date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2008-10-02 14:10:00,1.48,1.49,1.47,1.47,16688000.0,1.4463,1.4561,1.4365,1.4365,16688000.0
2008-10-02 14:20:00,1.47,1.47,1.46,1.46,21254400.0,1.4365,1.4365,1.4268,1.4268,21254400.0
2008-10-02 14:30:00,1.46,1.46,1.44,1.45,39177600.0,1.4268,1.4268,1.4072,1.417,39177600.0
2008-10-02 14:40:00,1.45,1.46,1.45,1.46,22153600.0,1.417,1.4268,1.417,1.4268,22153600.0
2008-10-02 14:50:00,1.46,1.47,1.46,1.47,19923200.0,1.4268,1.4365,1.4268,1.4365,19923200.0
2008-10-02 15:00:00,1.47,1.47,1.46,1.46,13798400.0,1.4365,1.4365,1.4268,1.4268,13798400.0
2008-10-02 15:10:00,1.46,1.46,1.45,1.45,20451200.0,1.4268,1.4268,1.417,1.417,20451200.0
2008-10-02 15:20:00,1.45,1.45,1.44,1.45,31299200.0,1.417,1.417,1.4072,1.417,31299200.0
2008-10-02 15:30:00,1.45,1.47,1.45,1.45,34076800.0,1.417,1.4365,1.417,1.417,34076800.0
2008-10-02 15:40:00,1.44,1.45,1.44,1.44,41478400.0,1.4072,1.417,1.4072,1.4072,41478400.0
2008-10-02 15:50:00,1.44,1.45,1.43,1.44,58608000.0,1.4072,1.417,1.3974,1.4072,58608000.0
2008-10-03 09:30:00,1.48,1.51,1.48,1.51,39356800.0,1.4463,1.4756,1.4463,1.4756,39356800.0
2008-10-03 09:40:00,1.51,1.52,1.47,1.49,58444800.0,1.4756,1.4854,1.4365,1.4561,58444800.0
2008-10-03 09:50:00,1.49,1.51,1.48,1.49,40860800.0,1.4561,1.4756,1.4463,1.4561,40860800.0
2008-10-03 10:00:00,1.49,1.5,1.49,1.49,20531200.0,1.4561,1.4658,1.4561,1.4561,20531200.0
2008-10-03 10:10:00,1.49,1.51,1.48,1.5,37529600.0,1.4561,1.4756,1.4463,1.4658,37529600.0
2008-10-03 10:20:00,1.5,1.51,1.5,1.51,28844800.0,1.4658,1.4756,1.4658,1.4756,28844800.0
2008-10-03 10:30:00,1.51,1.52,1.5,1.51,27206400.0,1.4756,1.4854,1.4658,1.4756,27206400.0
2008-10-03 10:40:00,1.51,1.51,1.51,1.51,21542400.0,1.4756,1.4756,1.4756,1.4756,21542400.0
2008-10-03 10:50:00,1.51,1.53,1.51,1.53,30265600.0,1.4756,1.4952,1.4756,1.4952,30265600.0
2008-10-03 11:00:00,1.53,1.54,1.52,1.53,39008000.0,1.4952,1.5049,1.4854,1.4952,39008000.0
2008-10-03 11:10:00,1.53,1.54,1.52,1.52,18070400.0,1.4952,1.5049,1.4854,1.4854,18070400.0
2008-10-03 11:20:00,1.53,1.53,1.52,1.52,13241600.0,1.4952,1.4952,1.4854,1.4854,13241600.0
2008-10-03 11:30:00,1.52,1.54,1.52,1.53,15395200.0,1.4854,1.5049,1.4854,1.4952,15395200.0
2008-10-03 11:40:00,1.53,1.54,1.52,1.52,12457600.0,1.4952,1.5049,1.4854,1.4854,12457600.0
2008-10-03 11:50:00,1.52,1.53,1.52,1.53,16393600.0,1.4854,1.4952,1.4854,1.4952,16393600.0
2008-10-03 12:00:00,1.52,1.53,1.52,1.52,8796800.0,1.4854,1.4952,1.4854,1.4854,8796800.0
2008-10-03 12:10:00,1.52,1.53,1.52,1.52,11299200.0,1.4854,1.4952,1.4854,1.4854,11299200.0
2008-10-03 12:20:00,1.52,1.52,1.5,1.52,24636800.0,1.4854,1.4854,1.4658,1.4854,24636800.0
2008-10-03 12:30:00,1.52,1.53,1.51,1.53,12627200.0,1.4854,1.4952,1.4756,1.4952,12627200.0
2008-10-03 12:40:00,1.53,1.53,1.52,1.53,17286400.0,1.4952,1.4952,1.4854,1.4952,17286400.0
2008-10-03 12:50:00,1.53,1.54,1.53,1.54,16044800.0,1.4952,1.5049,1.4952,1.5049,16044800.0
2008-10-03 13:00:00,1.54,1.56,1.52,1.55,31683200.0,1.5049,1.5245,1.4854,1.5147,31683200.0
2008-10-03 13:10:00,1.55,1.55,1.52,1.53,31222400.0,1.5147,1.5147,1.4854,1.4952,31222400.0
2008-10-03 13:20:00,1.53,1.55,1.49,1.5,72035200.0,1.4952,1.5147,1.4561,1.4658,72035200.0
2008-10-03 13:30:00,1.5,1.51,1.47,1.49,63129600.0,1.4658,1.4756,1.4365,1.4561,63129600.0
2008-10-03 13:40:00,1.49,1.5,1.43,1.48,84496000.0,1.4561,1.4658,1.3974,1.4463,84496000.0
2008-10-03 13:50:00,1.48,1.49,1.46,1.47,58838400.0,1.4463,1.4561,1.4268,1.4365,58838400.0
2008-10-03 14:00:00,1.47,1.49,1.46,1.49,43225600.0,1.4365,1.4561,1.4268,1.4561,43225600.0
2008-10-03 14:10:00,1.49,1.5,1.48,1.49,37516800.0,1.4561,1.4658,1.4463,1.4561,37516800.0
2008-10-03 14:20:00,1.49,1.49,1.44,1.44,50505600.0,1.4561,1.4561,1.4072,1.4072,50505600.0
2008-10-03 14:30:00,1.44,1.45,1.41,1.44,64844800.0,1.4072,1.417,1.3779,1.4072,64844800.0
2008-10-03 14:40:00,1.44,1.46,1.43,1.45,37702400.0,1.4072,1.4268,1.3974,1.417,37702400.0
2008-10-03 14:50:00,1.45,1.47,1.44,1.47,41011200.0,1.417,1.4365,1.4072,1.4365,41011200.0
2008-10-03 15:00:00,1.47,1.47,1.45,1.45,42131200.0,1.4365,1.4365,1.417,1.417,42131200.0
2008-10-03 15:10:00,1.45,1.45,1.43,1.44,26086400.0,1.417,1.417,1.3974,1.4072,26086400.0
2008-10-03 15:20:00,1.44,1.45,1.42,1.43,36169600.0,1.4072,1.417,1.3877,1.3974,36169600.0
2008-10-03 15:30:00,1.43,1.45,1.42,1.42,34665600.0,1.3974,1.417,1.3877,1.3877,34665600.0
2008-10-03 15:40:00,1.42,1.42,1.39,1.39,52755200.0,1.3877,1.3877,1.3584,1.3584,52755200.0
2008-10-03 15:50:00,1.39,1.4,1.39,1.39,56364800.0,1.3584,1.3681,1.3584,1.3584,56364800.0
2008-10-06 09:30:00,1.33,1.34,1.31,1.33,62176000.0,1.2997,1.3095,1.2802,1.2997,62176000.0
2008-10-06 09:40:00,1.33,1.34,1.31,1.31,51577600.0,1.2997,1.3095,1.2802,1.2802,51577600.0
2008-10-06 09:50:00,1.31,1.32,1.27,1.28,54595200.0,1.2802,1.2899,1.2411,1.2509,54595200.0
2008-10-06 10:00:00,1.28,1.29,1.27,1.29,53795200.0,1.2509,1.2606,1.2411,1.2606,53795200.0
2008-10-06 10:10:00,1.29,1.29,1.25,1.25,50348800.0,1.2606,1.2606,1.2215,1.2215,50348800.0
2008-10-06 10:20:00,1.25,1.27,1.24,1.24,52707200.0,1.2215,1.2411,1.2118,1.2118,52707200.0
2008-10-06 10:30:00,1.24,1.25,1.22,1.22,47584000.0,1.2118,1.2215,1.1922,1.1922,47584000.0
2008-10-06 10:40:00,1.22,1.22,1.18,1.22,89254400.0,1.1922,1.1922,1.1531,1.1922,89254400.0
2008-10-06 10:50:00,1.22,1.26,1.22,1.25,55683200.0,1.1922,1.2313,1.1922,1.2215,55683200.0
2008-10-06 11:00:00,1.25,1.27,1.24,1.27,64713600.0,1.2215,1.2411,1.2118,1.2411,64713600.0
2008-10-06 11:10:00,1.27,1.27,1.25,1.27,44220800.0,1.2411,1.2411,1.2215,1.2411,44220800.0
2008-10-06 11:20:00,1.27,1.28,1.25,1.26,50684800.0,1.2411,1.2509,1.2215,1.2313,50684800.0
2008-10-06 11:30:00,1.26,1.26,1.25,1.26,29606400.0,1.2313,1.2313,1.2215,1.2313,29606400.0
2008-10-06 11:40:00,1.26,1.26,1.24,1.24,29843200.0,1.2313,1.2313,1.2118,1.2118,29843200.0
2008-10-06 11:50:00,1.24,1.24,1.23,1.23,46355200.0,1.2118,1.2118,1.202,1.202,46355200.0
2008-10-06 12:00:00,1.23,1.25,1.23,1.23,32912000.0,1.202,1.2215,1.202,1.202,32912000.0
2008-10-06 12:10:00,1.23,1.24,1.23,1.24,18060800.0,1.202,1.2118,1.202,1.2118,18060800.0
2008-10-06 12:20:00,1.24,1.24,1.23,1.23,20902400.0,1.2118,1.2118,1.202,1.202,20902400.0
2008-10-06 12:30:00,1.23,1.24,1.22,1.22,22512000.0,1.202,1.2118,1.1922,1.1922,22512000.0
2008-10-06 12:40:00,1.22,1.22,1.2,1.22,26880000.0,1.1922,1.1922,1.1727,1.1922,26880000.0
2008-10-06 12:50:00,1.21,1.22,1.21,1.21,19030400.0,1.1824,1.1922,1.1824,1.1824,19030400.0
2008-10-06 13:00:00,1.21,1.22,1.2,1.21,33465600.0,1.1824,1.1922,1.1727,1.1824,33465600.0
2008-10-06 13:10:00,1.21,1.22,1.2,1.21,19161600.0,1.1824,1.1922,1.1727,1.1824,19161600.0
2008-10-06 13:20:00,1.21,1.23,1.21,1.22,30368000.0,1.1824,1.202,1.1824,1.1922,30368000.0
2008-10-06 13:30:00,1.22,1.22,1.2,1.2,19337600.0,1.1922,1.1922,1.1727,1.1727,19337600.0
2008-10-06 13:40:00,1.2,1.21,1.18,1.18,35568000.0,1.1727,1.1824,1.1531,1.1531,35568000.0
2008-10-06 13:50:00,1.18,1.21,1.18,1.2,38441600.0,1.1531,1.1824,1.1531,1.1727,38441600.0
2008-10-06 14:00:00,1.2,1.2,1.18,1.19,33980800.0,1.1727,1.1727,1.1531,1.1629,33980800.0
2008-10-06 14:10:00,1.19,1.2,1.18,1.18,41948800.0,1.1629,1.1727,1.1531,1.1531,41948800.0
2008-10-06 14:20:00,1.18,1.18,1.16,1.17,53891200.0,1.1531,1.1531,1.1336,1.1434,53891200.0
2008-10-06 14:30:00,1.17,1.18,1.15,1.16,57932800.0,1.1434,1.1531,1.1238,1.1336,57932800.0
2008-10-06 14:40:00,1.16,1.17,1.15,1.16,54860800.0,1.1336,1.1434,1.1238,1.1336,54860800.0
2008-10-06 14:50:00,1.16,1.19,1.15,1.18,54342400.0,1.1336,1.1629,1.1238,1.1531,54342400.0
2008-10-06 15:00:00,1.18,1.22,1.16,1.22,74854400.0,1.1531,1.1922,1.1336,1.1922,74854400.0
2008-10-06 15:10:00,1.22,1.26,1.22,1.26,77385600.0,1.1922,1.2313,1.1922,1.2313,77385600.0
2008-10-06 15:20:00,1.26,1.28,1.25,1.27,92825600.0,1.2313,1.2509,1.2215,1.2411,92825600.0
2008-10-06 15:30:00,1.27,1.29,1.24,1.24,89200000.0,1.2411,1.2606,1.2118,1.2118,89200000.0
2008-10-06 15:40:00,1.24,1.29,1.24,1.29,80396800.0,1.2118,1.2606,1.2118,1.2606,80396800.0
2008-10-06 15:50:00,1.29,1.3,1.27,1.3,83478400.0,1.2606,1.2704,1.2411,1.2704,83478400.0
2008-10-07 09:30:00,1.32,1.32,1.28,1.3,66265600.0,1.2899,1.2899,1.2509,1.2704,66265600.0
2008-10-07 09:40:00,1.3,1.31,1.28,1.29,68768000.0,1.2704,1.2802,1.2509,1.2606,68768000.0
2008-10-07 09:50:00,1.29,1.29,1.25,1.27,53171200.0,1.2606,1.2606,1.2215,1.2411,53171200.0
2008-10-07 10:00:00,1.27,1.28,1.25,1.26,57257600.0,1.2411,1.2509,1.2215,1.2313,57257600.0
2008-10-07 10:10:00,1.26,1.28,1.26,1.27,35014400.0,1.2313,1.2509,1.2313,1.2411,35014400.0
2008-10-07 10:20:00,1.27,1.3,1.26,1.29,50291200.0,1.2411,1.2704,1.2313,1.2606,50291200.0
2008-10-07 10:30:00,1.29,1.3,1.29,1.3,40995200.0,1.2606,1.2704,1.2606,1.2704,40995200.0
2008-10-07 10:40:00,1.3,1.3,1.28,1.29,26713600.0,1.2704,1.2704,1.2509,1.2606,26713600.0
2008-10-07 10:50:00,1.29,1.29,1.27,1.28,25740800.0,1.2606,1.2606,1.2411,1.2509,25740800.0
2008-10-07 11:00:00,1.28,1.28,1.26,1.27,21945600.0,1.2509,1.2509,1.2313,1.2411,21945600.0
2008-10-07 11:10:00,1.27,1.27,1.26,1.27,13174400.0,1.2411,1.2411,1.2313,1.2411,13174400.0
2008-10-07 11:20:00,1.27,1.27,1.25,1.26,30553600.0,1.2411,1.2411,1.2215,1.2313,30553600.0
2008-10-07 11:30:00,1.26,1.27,1.26,1.26,34316800.0,1.2313,1.2411,1.2313,1.2313,34316800.0
2008-10-07 11:40:00,1.26,1.28,1.26,1.28,26563200.0,1.2313,1.2509,1.2313,1.2509,26563200.0
2008-10-07 11:50:00,1.28,1.28,1.26,1.27,22505600.0,1.2509,1.2509,1.2313,1.2411,22505600.0
2008-10-07 12:00:00,1.27,1.27,1.25,1.25,25673600.0,1.2411,1.2411,1.2215,1.2215,25673600.0
2008-10-07 12:10:00,1.25,1.26,1.25,1.26,17945600.0,1.2215,1.2313,1.2215,1.2313,17945600.0
2008-10-07 12:20:00,1.26,1.26,1.23,1.23,36486400.0,1.2313,1.2313,1.202,1.202,36486400.0
2008-10-07 12:30:00,1.23,1.24,1.22,1.23,23580800.0,1.202,1.2118,1.1922,1.202,23580800.0
2008-10-07 12:40:00,1.23,1.23,1.21,1.22,26732800.0,1.202,1.202,1.1824,1.1922,26732800.0
2008-10-07 12:50:00,1.22,1.23,1.22,1.23,36009600.0,1.1922,1.202,1.1922,1.202,36009600.0
2008-10-07 13:00:00,1.23,1.25,1.23,1.24,24464000.0,1.202,1.2215,1.202,1.2118,24464000.0
2008-10-07 13:10:00,1.24,1.26,1.23,1.24,43638400.0,1.2118,1.2313,1.202,1.2118,43638400.0
2008-10-07 13:20:00,1.24,1.24,1.2,1.21,40976000.0,1.2118,1.2118,1.1727,1.1824,40976000.0
2008-10-07 13:30:00,1.21,1.23,1.21,1.23,29753600.0,1.1824,1.202,1.1824,1.202,29753600.0
2008-10-07 13:40:00,1.23,1.23,1.19,1.19,36636800.0,1.202,1.202,1.1629,1.1629,36636800.0
2008-10-07 13:50:00,1.19,1.2,1.17,1.17,56096000.0,1.1629,1.1727,1.1434,1.1434,56096000.0
2008-10-07 14:00:00,1.17,1.2,1.17,1.19,41209600.0,1.1434,1.1727,1.1434,1.1629,41209600.0
2008-10-07 14:10:00,1.19,1.22,1.17,1.21,59491200.0,1.1629,1.1922,1.1434,1.1824,59491200.0
2008-10-07 14:20:00,1.21,1.23,1.2,1.21,41785600.0,1.1824,1.202,1.1727,1.1824,41785600.0
2008-10-07 14:30:00,1.21,1.24,1.2,1.21,39734400.0,1.1824,1.2118,1.1727,1.1824,39734400.0
2008-10-07 14:40:00,1.21,1.22,1.19,1.21,38726400.0,1.1824,1.1922,1.1629,1.1824,38726400.0
2008-10-07 14:50:00,1.21,1.21,1.18,1.19,25753600.0,1.1824,1.1824,1.1531,1.1629,25753600.0
2008-10-07 15:00:00,1.19,1.19,1.17,1.18,36339200.0,1.1629,1.1629,1.1434,1.1531,36339200.0
2008-10-07 15:10:00,1.18,1.2,1.17,1.17,35424000.0,1.1531,1.1727,1.1434,1.1434,35424000.0
2008-10-07 15:20:00,1.17,1.18,1.16,1.18,38700800.0,1.1434,1.1531,1.1336,1.1531,38700800.0
2008-10-07 15:30:00,1.18,1.19,1.17,1.17,34057600.0,1.1531,1.1629,1.1434,1.1434,34057600.0
2008-10-07 15:40:00,1.17,1.18,1.15,1.15,68204800.0,1.1434,1.1531,1.1238,1.1238,68204800.0
2008-10-07 15:50:00,1.15,1.16,1.14,1.15,55721600.0,1.1238,1.1336,1.114,1.1238,55721600.0
2008-10-08 09:30:00,1.09,1.16,1.08,1.16,100835200.0,1.0652,1.1336,1.0554,1.1336,100835200.0
2008-10-08 09:40:00,1.16,1.19,1.16,1.19,106931200.0,1.1336,1.1629,1.1336,1.1629,106931200.0
2008-10-08 09:50:00,1.19,1.21,1.17,1.19,97516800.0,1.1629,1.1824,1.1434,1.1629,97516800.0
2008-10-08 10:00:00,1.19,1.22,1.19,1.19,73369600.0,1.1629,1.1922,1.1629,1.1629,73369600.0
2008-10-08 10:10:00,1.19,1.2,1.16,1.17,54435200.0,1.1629,1.1727,1.1336,1.1434,54435200.0
2008-10-08 10:20:00,1.17,1.17,1.13,1.16,89974400.0,1.1434,1.1434,1.1043,1.1336,89974400.0
2008-10-08 10:30:00,1.16,1.17,1.14,1.15,68716800.0,1.1336,1.1434,1.114,1.1238,68716800.0
2008-10-08 10:40:00,1.15,1.16,1.11,1.11,64819200.0,1.1238,1.1336,1.0847,1.0847,64819200.0
2008-10-08 10:50:00,1.11,1.15,1.11,1.14,47081600.0,1.0847,1.1238,1.0847,1.114,47081600.0
2008-10-08 11:00:00,1.14,1.15,1.13,1.14,39020800.0,1.114,1.1238,1.1043,1.114,39020800.0
2008-10-08 11:10:00,1.14,1.16,1.14,1.16,36140800.0,1.114,1.1336,1.114,1.1336,36140800.0
2008-10-08 11:20:00,1.16,1.18,1.16,1.17,62764800.0,1.1336,1.1531,1.1336,1.1434,62764800.0
2008-10-08 11:30:00,1.17,1.18,1.14,1.15,51542400.0,1.1434,1.1531,1.114,1.1238,51542400.0
2008-10-08 11:40:00,1.15,1.15,1.12,1.13,50224000.0,1.1238,1.1238,1.0945,1.1043,50224000.0
2008-10-08 11:50:00,1.13,1.15,1.11,1.14,31840000.0,1.1043,1.1238,1.0847,1.114,31840000.0
2008-10-08 12:00:00,1.14,1.15,1.09,1.1,61056000.0,1.114,1.1238,1.0652,1.075,61056000.0
2008-10-08 12:10:00,1.1,1.12,1.1,1.12,63168000.0,1.075,1.0945,1.075,1.0945,63168000.0
2008-10-08 12:20:00,1.12,1.13,1.1,1.11,32380800.0,1.0945,1.1043,1.075,1.0847,32380800.0
2008-10-08 12:30:00,1.11,1.12,1.1,1.11,39296000.0,1.0847,1.0945,1.075,1.0847,39296000.0
2008-10-08 12:40:00,1.12,1.14,1.11,1.11,31648000.0,1.0945,1.114,1.0847,1.0847,31648000.0
2008-10-08 12:50:00,1.11,1.14,1.11,1.13,37011200.0,1.0847,1.114,1.0847,1.1043,37011200.0
2008-10-08 13:00:00,1.13,1.17,1.13,1.17,74326400.0,1.1043,1.1434,1.1043,1.1434,74326400.0
2008-10-08 13:10:00,1.17,1.18,1.16,1.18,60380800.0,1.1434,1.1531,1.1336,1.1531,60380800.0
2008-10-08 13:20:00,1.18,1.18,1.14,1.15,50736000.0,1.1531,1.1531,1.114,1.1238,50736000.0
2008-10-08 13:30:00,1.15,1.19,1.14,1.18,67366400.0,1.1238,1.1629,1.114,1.1531,67366400.0
2008-10-08 13:40:00,1.18,1.2,1.17,1.18,69507200.0,1.1531,1.1727,1.1434,1.1531,69507200.0
2008-10-08 13:50:00,1.18,1.22,1.18,1.22,87116800.0,1.1531,1.1922,1.1531,1.1922,87116800.0
2008-10-08 14:00:00,1.22,1.23,1.2,1.21,70793600.0,1.1922,1.202,1.1727,1.1824,70793600.0
2008-10-08 14:10:00,1.21,1.22,1.19,1.21,46921600.0,1.1824,1.1922,1.1629,1.1824,46921600.0
2008-10-08 14:20:00,1.21,1.24,1.21,1.21,58665600.0,1.1824,1.2118,1.1824,1.1824,58665600.0
2008-10-08 14:30:00,1.21,1.22,1.19,1.2,49824000.0,1.1824,1.1922,1.1629,1.1727,49824000.0
2008-10-08 14:40:00,1.2,1.2,1.18,1.19,51216000.0,1.1727,1.1727,1.1531,1.1629,51216000.0
2008-10-08 14:50:00,1.19,1.21,1.19,1.2,46326400.0,1.1629,1.1824,1.1629,1.1727,46326400.0
2008-10-08 15:00:00,1.2,1.22,1.18,1.21,50864000.0,1.1727,1.1922,1.1531,1.1824,50864000.0
2008-10-08 15:10:00,1.21,1.22,1.19,1.22,55174400.0,1.1824,1.1922,1.1629,1.1922,55174400.0
2008-10-08 15:20:00,1.22,1.22,1.21,1.21,67340800.0,1.1922,1.1922,1.1824,1.1824,67340800.0
2008-10-08 15:30:00,1.21,1.23,1.17,1.18,67353600.0,1.1824,1.202,1.1434,1.1531,67353600.0
2008-10-08 15:40:00,1.18,1.19,1.14,1.15,77187200.0,1.1531,1.1629,1.114,1.1238,77187200.0
2008-10-08 15:50:00,1.15,1.16,1.13,1.13,86563200.0,1.1238,1.1336,1.1043,1.1043,86563200.0
2008-10-09 09:30:00,1.17,1.18,1.16,1.16,88150400.0,1.1434,1.1531,1.1336,1.1336,88150400.0
2008-10-09 09:40:00,1.16,1.21,1.16,1.18,79385600.0,1.1336,1.1824,1.1336,1.1531,79385600.0
2008-10-09 09:50:00,1.18,1.2,1.17,1.17,66736000.0,1.1531,1.1727,1.1434,1.1434,66736000.0
2008-10-09 10:00:00,1.17,1.18,1.16,1.18,72006400.0,1.1434,1.1531,1.1336,1.1531,72006400.0
2008-10-09 10:10:00,1.18,1.19,1.17,1.18,63926400.0,1.1531,1.1629,1.1434,1.1531,63926400.0
2008-10-09 10:20:00,1.18,1.18,1.15,1.15,70857600.0,1.1531,1.1531,1.1238,1.1238,70857600.0
2008-10-09 10:30:00,1.15,1.17,1.14,1.16,75638400.0,1.1238,1.1434,1.114,1.1336,75638400.0
2008-10-09 10:40:00,1.16,1.17,1.14,1.16,101587200.0,1.1336,1.1434,1.114,1.1336,101587200.0
2008-10-09 10:50:00,1.16,1.16,1.14,1.15,49788800.0,1.1336,1.1336,1.114,1.1238,49788800.0
2008-10-09 11:00:00,1.15,1.15,1.11,1.14,89507200.0,1.1238,1.1238,1.0847,1.114,89507200.0
2008-10-09 11:10:00,1.14,1.16,1.13,1.16,57216000.0,1.114,1.1336,1.1043,1.1336,57216000.0
2008-10-09 11:20:00,1.16,1.17,1.14,1.15,56764800.0,1.1336,1.1434,1.114,1.1238,56764800.0
2008-10-09 11:30:00,1.15,1.18,1.15,1.17,76576000.0,1.1238,1.1531,1.1238,1.1434,76576000.0
2008-10-09 11:40:00,1.17,1.19,1.17,1.18,79574400.0,1.1434,1.1629,1.1434,1.1531,79574400.0
2008-10-09 11:50:00,1.18,1.18,1.16,1.17,42534400.0,1.1531,1.1531,1.1336,1.1434,42534400.0
2008-10-09 12:00:00,1.17,1.17,1.16,1.17,26681600.0,1.1434,1.1434,1.1336,1.1434,26681600.0
2008-10-09 12:10:00,1.17,1.18,1.16,1.17,20707200.0,1.1434,1.1531,1.1336,1.1434,20707200.0
2008-10-09 12:20:00,1.17,1.18,1.16,1.16,16764800.0,1.1434,1.1531,1.1336,1.1336,16764800.0
2008-10-09 12:30:00,1.17,1.17,1.16,1.16,16339200.0,1.1434,1.1434,1.1336,1.1336,16339200.0
2008-10-09 12:40:00,1.16,1.16,1.14,1.14,32265600.0,1.1336,1.1336,1.114,1.114,32265600.0
2008-10-09 12:50:00,1.14,1.16,1.14,1.15,18582400.0,1.114,1.1336,1.114,1.1238,18582400.0
2008-10-09 13:00:00,1.15,1.16,1.15,1.16,17952000.0,1.1238,1.1336,1.1238,1.1336,17952000.0
2008-10-09 13:10:00,1.16,1.18,1.16,1.16,33385600.0,1.1336,1.1531,1.1336,1.1336,33385600.0
2008-10-09 13:20:00,1.16,1.18,1.15,1.17,46592000.0,1.1336,1.1531,1.1238,1.1434,46592000.0
2008-10-09 13:30:00,1.17,1.18,1.16,1.16,57475200.0,1.1434,1.1531,1.1336,1.1336,57475200.0
2008-10-09 13:40:00,1.16,1.17,1.15,1.16,27225600.0,1.1336,1.1434,1.1238,1.1336,27225600.0
2008-10-09 13:50:00,1.16,1.17,1.15,1.16,27148800.0,1.1336,1.1434,1.1238,1.1336,27148800.0
2008-10-09 14:00:00,1.16,1.17,1.15,1.16,20937600.0,1.1336,1.1434,1.1238,1.1336,20937600.0
2008-10-09 14:10:00,1.16,1.17,1.14,1.14,36697600.0,1.1336,1.1434,1.114,1.114,36697600.0
2008-10-09 14:20:00,1.14,1.15,1.14,1.14,29856000.0,1.114,1.1238,1.114,1.114,29856000.0
2008-10-09 14:30:00,1.14,1.15,1.13,1.14,22912000.0,1.114,1.1238,1.1043,1.114,22912000.0
2008-10-09 14:40:00,1.14,1.15,1.13,1.13,37414400.0,1.114,1.1238,1.1043,1.1043,37414400.0
2008-10-09 14:50:00,1.13,1.13,1.11,1.11,65398400.0,1.1043,1.1043,1.0847,1.0847,65398400.0
2008-10-09 15:00:00,1.11,1.12,1.09,1.11,91267200.0,1.0847,1.0945,1.0652,1.0847,91267200.0
2008-10-09 15:10:00,1.11,1.12,1.09,1.09,68892800.0,1.0847,1.0945,1.0652,1.0652,68892800.0
2008-10-09 15:20:00,1.09,1.11,1.08,1.09,74886400.0,1.0652,1.0847,1.0554,1.0652,74886400.0
2008-10-09 15:30:00,1.09,1.1,1.07,1.08,51702400.0,1.0652,1.075,1.0456,1.0554,51702400.0
2008-10-09 15:40:00,1.08,1.08,1.03,1.03,99516800.0,1.0554,1.0554,1.0065,1.0065,99516800.0
2008-10-09 15:50:00,1.03,1.08,1.01,1.06,108240000.0,1.0065,1.0554,0.987,1.0359,108240000.0
2008-10-10 09:30:00,0.98,1.0,0.92,0.98,93222400.0,0.9577,0.9772,0.8991,0.9577,93222400.0
2008-10-10 09:40:00,0.99,1.05,0.98,1.03,93523200.0,0.9675,1.0261,0.9577,1.0065,93523200.0
2008-10-10 09:50:00,1.03,1.05,0.99,1.04,71603200.0,1.0065,1.0261,0.9675,1.0163,71603200.0
2008-10-10 10:00:00,1.04,1.1,0.99,1.08,104608000.0,1.0163,1.075,0.9675,1.0554,104608000.0
2008-10-10 10:10:00,1.07,1.09,1.04,1.05,73484800.0,1.0456,1.0652,1.0163,1.0261,73484800.0
2008-10-10 10:20:00,1.05,1.07,1.04,1.05,60848000.0,1.0261,1.0456,1.0163,1.0261,60848000.0
2008-10-10 10:30:00,1.05,1.05,1.0,1.01,67177600.0,1.0261,1.0261,0.9772,0.987,67177600.0
2008-10-10 10:40:00,1.01,1.02,0.99,1.02,58729600.0,0.987,0.9968,0.9675,0.9968,58729600.0
2008-10-10 10:50:00,1.02,1.02,1.0,1.0,42374400.0,0.9968,0.9968,0.9772,0.9772,42374400.0
2008-10-10 11:00:00,1.0,1.02,0.98,0.99,45836800.0,0.9772,0.9968,0.9577,0.9675,45836800.0
2008-10-10 11:10:00,0.99,1.0,0.96,0.98,48684800.0,0.9675,0.9772,0.9381,0.9577,48684800.0
2008-10-10 11:20:00,0.98,0.99,0.96,0.96,34864000.0,0.9577,0.9675,0.9381,0.9381,34864000.0
2008-10-10 11:30:00,0.96,0.99,0.95,0.98,54726400.0,0.9381,0.9675,0.9284,0.9577,54726400.0
2008-10-10 11:40:00,0.98,0.99,0.96,0.96,29289600.0,0.9577,0.9675,0.9381,0.9381,29289600.0
2008-10-10 11:50:00,0.96,0.97,0.94,0.95,55692800.0,0.9381,0.9479,0.9186,0.9284,55692800.0
2008-10-10 12:00:00,0.95,0.98,0.95,0.96,48051200.0,0.9284,0.9577,0.9284,0.9381,48051200.0
2008-10-10 12:10:00,0.96,0.98,0.96,0.97,48483200.0,0.9381,0.9577,0.9381,0.9479,48483200.0
2008-10-10 12:20:00,0.98,0.99,0.97,0.97,41795200.0,0.9577,0.9675,0.9479,0.9479,41795200.0
2008-10-10 12:30:00,0.97,0.97,0.95,0.96,38643200.0,0.9479,0.9479,0.9284,0.9381,38643200.0
2008-10-10 12:40:00,0.96,0.99,0.95,0.97,52579200.0,0.9381,0.9675,0.9284,0.9479,52579200.0
2008-10-10 12:50:00,0.97,0.98,0.97,0.98,25654400.0,0.9479,0.9577,0.9479,0.9577,25654400.0
2008-10-10 13:00:00,0.98,0.98,0.96,0.97,24761600.0,0.9577,0.9577,0.9381,0.9479,24761600.0
2008-10-10 13:10:00,0.97,0.97,0.95,0.95,33052800.0,0.9479,0.9479,0.9284,0.9284,33052800.0
2008-10-10 13:20:00,0.95,0.97,0.95,0.96,28822400.0,0.9284,0.9479,0.9284,0.9381,28822400.0
2008-10-10 13:30:00,0.96,0.96,0.94,0.95,32134400.0,0.9381,0.9381,0.9186,0.9284,32134400.0
2008-10-10 13:40:00,0.95,0.95,0.91,0.92,53184000.0,0.9284,0.9284,0.8893,0.8991,53184000.0
2008-10-10 13:50:00,0.92,0.93,0.91,0.93,61888000.0,0.8991,0.9088,0.8893,0.9088,61888000.0
2008-10-10 14:00:00,0.93,0.97,0.92,0.97,92192000.0,0.9088,0.9479,0.8991,0.9479,92192000.0
2008-10-10 14:10:00,0.97,0.98,0.94,0.94,76915200.0,0.9479,0.9577,0.9186,0.9186,76915200.0
2008-10-10 14:20:00,0.94,0.96,0.93,0.93,44988800.0,0.9186,0.9381,0.9088,0.9088,44988800.0
2008-10-10 14:30:00,0.94,0.95,0.92,0.94,47020800.0,0.9186,0.9284,0.8991,0.9186,47020800.0
2008-10-10 14:40:00,0.94,0.96,0.93,0.95,32307200.0,0.9186,0.9381,0.9088,0.9284,32307200.0
2008-10-10 14:50:00,0.95,0.96,0.92,0.94,35827200.0,0.9284,0.9381,0.8991,0.9186,35827200.0
2008-10-10 15:00:00,0.94,0.97,0.93,0.96,36972800.0,0.9186,0.9479,0.9088,0.9381,36972800.0
2008-10-10 15:10:00,0.96,1.03,0.96,1.01,95772800.0,0.9381,1.0065,0.9381,0.987,95772800.0
2008-10-10 15:20:00,1.01,1.07,1.01,1.06,93113600.0,0.987,1.0456,0.987,1.0359,93113600.0
2008-10-10 15:30:00,1.06,1.12,1.04,1.08,118646400.0,1.0359,1.0945,1.0163,1.0554,118646400.0
2008-10-10 15:40:00,1.08,1.09,1.03,1.06,102364800.0,1.0554,1.0652,1.0065,1.0359,102364800.0
2008-10-10 15:50:00,1.06,1.06,1.03,1.04,52454400.0,1.0359,1.0359,1.0065,1.0163,52454400.0
2008-10-13 09:30:00,1.14,1.15,1.12,1.13,77536000.0,1.114,1.1238,1.0945,1.1043,77536000.0
2008-10-13 09:40:00,1.13,1.13,1.12,1.12,57219200.0,1.1043,1.1043,1.0945,1.0945,57219200.0
2008-10-13 09:50:00,1.13,1.13,1.11,1.13,49625600.0,1.1043,1.1043,1.0847,1.1043,49625600.0
2008-10-13 10:00:00,1.13,1.13,1.11,1.12,39891200.0,1.1043,1.1043,1.0847,1.0945,39891200.0
2008-10-13 10:10:00,1.12,1.13,1.11,1.12,35081600.0,1.0945,1.1043,1.0847,1.0945,35081600.0
2008-10-13 10:20:00,1.12,1.15,1.12,1.14,27881600.0,1.0945,1.1238,1.0945,1.114,27881600.0
2008-10-13 10:30:00,1.14,1.16,1.14,1.16,48304000.0,1.114,1.1336,1.114,1.1336,48304000.0
2008-10-13 10:40:00,1.16,1.16,1.15,1.15,54425600.0,1.1336,1.1336,1.1238,1.1238,54425600.0
2008-10-13 10:50:00,1.15,1.16,1.15,1.15,38966400.0,1.1238,1.1336,1.1238,1.1238,38966400.0
2008-10-13 11:00:00,1.15,1.16,1.15,1.15,22924800.0,1.1238,1.1336,1.1238,1.1238,22924800.0
2008-10-13 11:10:00,1.15,1.15,1.15,1.15,15478400.0,1.1238,1.1238,1.1238,1.1238,15478400.0
2008-10-13 11:20:00,1.15,1.16,1.15,1.15,18128000.0,1.1238,1.1336,1.1238,1.1238,18128000.0
2008-10-13 11:30:00,1.16,1.17,1.16,1.17,29600000.0,1.1336,1.1434,1.1336,1.1434,29600000.0
2008-10-13 11:40:00,1.17,1.17,1.16,1.16,27065600.0,1.1434,1.1434,1.1336,1.1336,27065600.0
2008-10-13 11:50:00,1.16,1.17,1.16,1.16,13977600.0,1.1336,1.1434,1.1336,1.1336,13977600.0
2008-10-13 12:00:00,1.16,1.18,1.16,1.18,18649600.0,1.1336,1.1531,1.1336,1.1531,18649600.0
2008-10-13 12:10:00,1.18,1.19,1.18,1.18,26444800.0,1.1531,1.1629,1.1531,1.1531,26444800.0
2008-10-13 12:20:00,1.18,1.19,1.18,1.19,25977600.0,1.1531,1.1629,1.1531,1.1629,25977600.0
2008-10-13 12:30:00,1.19,1.19,1.18,1.19,18000000.0,1.1629,1.1629,1.1531,1.1629,18000000.0
2008-10-13 12:40:00,1.19,1.2,1.19,1.19,17120000.0,1.1629,1.1727,1.1629,1.1629,17120000.0
2008-10-13 12:50:00,1.19,1.19,1.18,1.19,21017600.0,1.1629,1.1629,1.1531,1.1629,21017600.0
2008-10-13 13:00:00,1.19,1.19,1.18,1.19,12892800.0,1.1629,1.1629,1.1531,1.1629,12892800.0
2008-10-13 13:10:00,1.19,1.19,1.18,1.19,11088000.0,1.1629,1.1629,1.1531,1.1629,11088000.0
2008-10-13 13:20:00,1.19,1.19,1.18,1.19,13043200.0,1.1629,1.1629,1.1531,1.1629,13043200.0
2008-10-13 13:30:00,1.19,1.2,1.19,1.19,16416000.0,1.1629,1.1727,1.1629,1.1629,16416000.0
2008-10-13 13:40:00,1.19,1.19,1.18,1.19,22752000.0,1.1629,1.1629,1.1531,1.1629,22752000.0
2008-10-13 13:50:00,1.19,1.19,1.17,1.17,28928000.0,1.1629,1.1629,1.1434,1.1434,28928000.0
2008-10-13 14:00:00,1.17,1.18,1.17,1.17,21622400.0,1.1434,1.1531,1.1434,1.1434,21622400.0
2008-10-13 14:10:00,1.17,1.18,1.17,1.18,22339200.0,1.1434,1.1531,1.1434,1.1531,22339200.0
2008-10-13 14:20:00,1.18,1.18,1.16,1.16,22556800.0,1.1531,1.1531,1.1336,1.1336,22556800.0
2008-10-13 14:30:00,1.16,1.18,1.16,1.18,24409600.0,1.1336,1.1531,1.1336,1.1531,24409600.0
2008-10-13 14:40:00,1.18,1.19,1.18,1.19,36147200.0,1.1531,1.1629,1.1531,1.1629,36147200.0
2008-10-13 14:50:00,1.19,1.2,1.18,1.2,35059200.0,1.1629,1.1727,1.1531,1.1727,35059200.0
2008-10-13 15:00:00,1.2,1.23,1.2,1.22,58044800.0,1.1727,1.202,1.1727,1.1922,58044800.0
2008-10-13 15:10:00,1.22,1.22,1.21,1.22,35184000.0,1.1922,1.1922,1.1824,1.1922,35184000.0
2008-10-13 15:20:00,1.22,1.23,1.21,1.22,45142400.0,1.1922,1.202,1.1824,1.1922,45142400.0
2008-10-13 15:30:00,1.22,1.24,1.22,1.23,45619200.0,1.1922,1.2118,1.1922,1.202,45619200.0
2008-10-13 15:40:00,1.23,1.24,1.22,1.24,51302400.0,1.202,1.2118,1.1922,1.2118,51302400.0
2008-10-13 15:50:00,1.24,1.28,1.24,1.28,98985600.0,1.2118,1.2509,1.2118,1.2509,98985600.0
2008-10-14 09:30:00,1.36,1.36,1.3,1.3,100278400.0,1.329,1.329,1.2704,1.2704,100278400.0
2008-10-14 09:40:00,1.3,1.31,1.28,1.3,85404800.0,1.2704,1.2802,1.2509,1.2704,85404800.0
2008-10-14 09:50:00,1.3,1.3,1.24,1.24,82342400.0,1.2704,1.2704,1.2118,1.2118,82342400.0
2008-10-14 10:00:00,1.24,1.28,1.24,1.26,78499200.0,1.2118,1.2509,1.2118,1.2313,78499200.0
2008-10-14 10:10:00,1.26,1.27,1.24,1.27,60524800.0,1.2313,1.2411,1.2118,1.2411,60524800.0
2008-10-14 10:20:00,1.27,1.28,1.25,1.27,51257600.0,1.2411,1.2509,1.2215,1.2411,51257600.0
2008-10-14 10:30:00,1.27,1.28,1.23,1.24,42457600.0,1.2411,1.2509,1.202,1.2118,42457600.0
2008-10-14 10:40:00,1.24,1.25,1.2,1.22,87417600.0,1.2118,1.2215,1.1727,1.1922,87417600.0
2008-10-14 10:50:00,1.22,1.24,1.22,1.24,51094400.0,1.1922,1.2118,1.1922,1.2118,51094400.0
2008-10-14 11:00:00,1.24,1.24,1.21,1.21,38483200.0,1.2118,1.2118,1.1824,1.1824,38483200.0
2008-10-14 11:10:00,1.21,1.22,1.2,1.22,48633600.0,1.1824,1.1922,1.1727,1.1922,48633600.0
2008-10-14 11:20:00,1.22,1.24,1.21,1.24,36508800.0,1.1922,1.2118,1.1824,1.2118,36508800.0
2008-10-14 11:30:00,1.23,1.24,1.23,1.23,41395200.0,1.202,1.2118,1.202,1.202,41395200.0
2008-10-14 11:40:00,1.23,1.27,1.23,1.26,50992000.0,1.202,1.2411,1.202,1.2313,50992000.0
2008-10-14 11:50:00,1.27,1.27,1.24,1.25,29878400.0,1.2411,1.2411,1.2118,1.2215,29878400.0
2008-10-14 12:00:00,1.25,1.25,1.22,1.24,31820800.0,1.2215,1.2215,1.1922,1.2118,31820800.0
2008-10-14 12:10:00,1.24,1.25,1.24,1.25,18710400.0,1.2118,1.2215,1.2118,1.2215,18710400.0
2008-10-14 12:20:00,1.25,1.26,1.24,1.25,15334400.0,1.2215,1.2313,1.2118,1.2215,15334400.0
2008-10-14 12:30:00,1.26,1.27,1.24,1.26,20752000.0,1.2313,1.2411,1.2118,1.2313,20752000.0
2008-10-14 12:40:00,1.26,1.27,1.26,1.27,19846400.0,1.2313,1.2411,1.2313,1.2411,19846400.0
2008-10-14 12:50:00,1.27,1.27,1.24,1.24,31043200.0,1.2411,1.2411,1.2118,1.2118,31043200.0
2008-10-14 13:00:00,1.24,1.26,1.24,1.25,21856000.0,1.2118,1.2313,1.2118,1.2215,21856000.0
2008-10-14 13:10:00,1.25,1.25,1.23,1.24,19830400.0,1.2215,1.2215,1.202,1.2118,19830400.0
2008-10-14 13:20:00,1.24,1.24,1.23,1.24,12550400.0,1.2118,1.2118,1.202,1.2118,12550400.0
2008-10-14 13:30:00,1.24,1.25,1.22,1.23,19379200.0,1.2118,1.2215,1.1922,1.202,19379200.0
2008-10-14 13:40:00,1.22,1.24,1.22,1.23,25241600.0,1.1922,1.2118,1.1922,1.202,25241600.0
2008-10-14 13:50:00,1.23,1.23,1.21,1.22,22102400.0,1.202,1.202,1.1824,1.1922,22102400.0
2008-10-14 14:00:00,1.22,1.22,1.19,1.2,37750400.0,1.1922,1.1922,1.1629,1.1727,37750400.0
2008-10-14 14:10:00,1.2,1.2,1.17,1.17,54361600.0,1.1727,1.1727,1.1434,1.1434,54361600.0
2008-10-14 14:20:00,1.17,1.2,1.17,1.2,43756800.0,1.1434,1.1727,1.1434,1.1727,43756800.0
2008-10-14 14:30:00,1.2,1.2,1.18,1.19,36646400.0,1.1727,1.1727,1.1531,1.1629,36646400.0
2008-10-14 14:40:00,1.19,1.19,1.15,1.15,55286400.0,1.1629,1.1629,1.1238,1.1238,55286400.0
2008-10-14 14:50:00,1.15,1.17,1.15,1.16,59622400.0,1.1238,1.1434,1.1238,1.1336,59622400.0
2008-10-14 15:00:00,1.16,1.19,1.15,1.19,57616000.0,1.1336,1.1629,1.1238,1.1629,57616000.0
2008-10-14 15:10:00,1.19,1.21,1.18,1.19,57776000.0,1.1629,1.1824,1.1531,1.1629,57776000.0
2008-10-14 15:20:00,1.19,1.2,1.17,1.2,40294400.0,1.1629,1.1727,1.1434,1.1727,40294400.0
2008-10-14 15:30:00,1.2,1.23,1.18,1.19,82985600.0,1.1727,1.202,1.1531,1.1629,82985600.0
2008-10-14 15:40:00,1.19,1.22,1.18,1.21,56051200.0,1.1629,1.1922,1.1531,1.1824,56051200.0
2008-10-14 15:50:00,1.21,1.21,1.17,1.17,50876800.0,1.1824,1.1824,1.1434,1.1434,50876800.0
2008-10-15 09:30:00,1.15,1.16,1.13,1.13,67216000.0,1.1238,1.1336,1.1043,1.1043,67216000.0
2008-10-15 09:40:00,1.13,1.14,1.11,1.12,72249600.0,1.1043,1.114,1.0847,1.0945,72249600.0
2008-10-15 09:50:00,1.12,1.15,1.12,1.14,66592000.0,1.0945,1.1238,1.0945,1.114,66592000.0
2008-10-15 10:00:00,1.14,1.14,1.12,1.13,45600000.0,1.114,1.114,1.0945,1.1043,45600000.0
2008-10-15 10:10:00,1.13,1.15,1.13,1.13,38156800.0,1.1043,1.1238,1.1043,1.1043,38156800.0
2008-10-15 10:20:00,1.13,1.14,1.12,1.13,28531200.0,1.1043,1.114,1.0945,1.1043,28531200.0
2008-10-15 10:30:00,1.13,1.15,1.13,1.14,37280000.0,1.1043,1.1238,1.1043,1.114,37280000.0
2008-10-15 10:40:00,1.14,1.14,1.11,1.11,54192000.0,1.114,1.114,1.0847,1.0847,54192000.0
2008-10-15 10:50:00,1.11,1.11,1.09,1.1,39760000.0,1.0847,1.0847,1.0652,1.075,39760000.0
2008-10-15 11:00:00,1.1,1.11,1.09,1.11,34096000.0,1.075,1.0847,1.0652,1.0847,34096000.0
2008-10-15 11:10:00,1.11,1.11,1.1,1.11,31804800.0,1.0847,1.0847,1.075,1.0847,31804800.0
2008-10-15 11:20:00,1.11,1.11,1.09,1.1,32640000.0,1.0847,1.0847,1.0652,1.075,32640000.0
2008-10-15 11:30:00,1.1,1.11,1.1,1.11,22976000.0,1.075,1.0847,1.075,1.0847,22976000.0
2008-10-15 11:40:00,1.11,1.11,1.1,1.1,30464000.0,1.0847,1.0847,1.075,1.075,30464000.0
2008-10-15 11:50:00,1.1,1.11,1.09,1.1,25139200.0,1.075,1.0847,1.0652,1.075,25139200.0
2008-10-15 12:00:00,1.1,1.11,1.1,1.1,20854400.0,1.075,1.0847,1.075,1.075,20854400.0
2008-10-15 12:10:00,1.1,1.1,1.09,1.09,26112000.0,1.075,1.075,1.0652,1.0652,26112000.0
2008-10-15 12:20:00,1.09,1.1,1.08,1.09,37286400.0,1.0652,1.075,1.0554,1.0652,37286400.0
2008-10-15 12:30:00,1.09,1.1,1.09,1.09,22518400.0,1.0652,1.075,1.0652,1.0652,22518400.0
2008-10-15 12:40:00,1.09,1.1,1.09,1.1,22003200.0,1.0652,1.075,1.0652,1.075,22003200.0
2008-10-15 12:50:00,1.1,1.1,1.09,1.09,24518400.0,1.075,1.075,1.0652,1.0652,24518400.0
2008-10-15 13:00:00,1.09,1.09,1.08,1.09,17155200.0,1.0652,1.0652,1.0554,1.0652,17155200.0
2008-10-15 13:10:00,1.09,1.09,1.07,1.07,28105600.0,1.0652,1.0652,1.0456,1.0456,28105600.0
2008-10-15 13:20:00,1.07,1.08,1.06,1.06,40403200.0,1.0456,1.0554,1.0359,1.0359,40403200.0
2008-10-15 13:30:00,1.07,1.07,1.03,1.04,50262400.0,1.0456,1.0456,1.0065,1.0163,50262400.0
2008-10-15 13:40:00,1.04,1.05,1.03,1.04,40460800.0,1.0163,1.0261,1.0065,1.0163,40460800.0
2008-10-15 13:50:00,1.04,1.05,1.03,1.03,38531200.0,1.0163,1.0261,1.0065,1.0065,38531200.0
2008-10-15 14:00:00,1.03,1.04,1.02,1.03,46601600.0,1.0065,1.0163,0.9968,1.0065,46601600.0
2008-10-15 14:10:00,1.03,1.03,1.01,1.02,38230400.0,1.0065,1.0065,0.987,0.9968,38230400.0
2008-10-15 14:20:00,1.02,1.05,1.02,1.05,61916800.0,0.9968,1.0261,0.9968,1.0261,61916800.0
2008-10-15 14:30:00,1.05,1.05,1.03,1.04,38531200.0,1.0261,1.0261,1.0065,1.0163,38531200.0
2008-10-15 14:40:00,1.04,1.07,1.04,1.07,52534400.0,1.0163,1.0456,1.0163,1.0456,52534400.0
2008-10-15 14:50:00,1.07,1.07,1.04,1.04,38249600.0,1.0456,1.0456,1.0163,1.0163,38249600.0
2008-10-15 15:00:00,1.04,1.07,1.03,1.07,66617600.0,1.0163,1.0456,1.0065,1.0456,66617600.0
2008-10-15 15:10:00,1.07,1.07,1.04,1.04,45228800.0,1.0456,1.0456,1.0163,1.0163,45228800.0
2008-10-15 15:20:00,1.04,1.05,1.03,1.04,55280000.0,1.0163,1.0261,1.0065,1.0163,55280000.0
2008-10-15 15:30:00,1.04,1.04,1.02,1.02,68195200.0,1.0163,1.0163,0.9968,0.9968,68195200.0
2008-10-15 15:40:00,1.02,1.03,1.0,1.0,65321600.0,0.9968,1.0065,0.9772,0.9772,65321600.0
2008-10-15 15:50:00,1.0,1.0,0.96,0.97,74908800.0,0.9772,0.9772,0.9381,0.9479,74908800.0
2008-10-16 09:30:00,0.98,1.0,0.95,0.97,94454400.0,0.9577,0.9772,0.9284,0.9479,94454400.0
2008-10-16 09:40:00,0.97,1.01,0.97,1.01,95756800.0,0.9479,0.987,0.9479,0.987,95756800.0
2008-10-16 09:50:00,1.0,1.02,0.98,1.0,64672000.0,0.9772,0.9968,0.9577,0.9772,64672000.0
2008-10-16 10:00:00,1.0,1.0,0.96,0.96,83414400.0,0.9772,0.9772,0.9381,0.9381,83414400.0
2008-10-16 10:10:00,0.96,0.96,0.92,0.93,74412800.0,0.9381,0.9381,0.8991,0.9088,74412800.0
2008-10-16 10:20:00,0.93,0.96,0.92,0.93,50992000.0,0.9088,0.9381,0.8991,0.9088,50992000.0
2008-10-16 10:30:00,0.93,0.93,0.9,0.92,65590400.0,0.9088,0.9088,0.8795,0.8991,65590400.0
2008-10-16 10:40:00,0.92,0.94,0.91,0.94,48748800.0,0.8991,0.9186,0.8893,0.9186,48748800.0
2008-10-16 10:50:00,0.94,0.98,0.91,0.91,45795200.0,0.9186,0.9577,0.8893,0.8893,45795200.0
2008-10-16 11:00:00,0.91,0.92,0.9,0.9,61248000.0,0.8893,0.8991,0.8795,0.8795,61248000.0
2008-10-16 11:10:00,0.9,0.91,0.88,0.9,61500800.0,0.8795,0.8893,0.86,0.8795,61500800.0
2008-10-16 11:20:00,0.9,0.92,0.9,0.91,50588800.0,0.8795,0.8991,0.8795,0.8893,50588800.0
2008-10-16 11:30:00,0.91,0.95,0.91,0.93,69587200.0,0.8893,0.9284,0.8893,0.9088,69587200.0
2008-10-16 11:40:00,0.94,0.96,0.93,0.95,66176000.0,0.9186,0.9381,0.9088,0.9284,66176000.0
2008-10-16 11:50:00,0.95,0.97,0.94,0.96,69705600.0,0.9284,0.9479,0.9186,0.9381,69705600.0
2008-10-16 12:00:00,0.96,0.96,0.94,0.95,47472000.0,0.9381,0.9381,0.9186,0.9284,47472000.0
2008-10-16 12:10:00,0.95,1.01,0.95,1.0,82915200.0,0.9284,0.987,0.9284,0.9772,82915200.0
2008-10-16 12:20:00,1.0,1.02,0.99,0.99,97072000.0,0.9772,0.9968,0.9675,0.9675,97072000.0
2008-10-16 12:30:00,0.99,1.0,0.98,1.0,64860800.0,0.9675,0.9772,0.9577,0.9772,64860800.0
2008-10-16 12:40:00,1.0,1.0,0.97,0.99,90451200.0,0.9772,0.9772,0.9479,0.9675,90451200.0
2008-10-16 12:50:00,0.99,0.99,0.96,0.97,73536000.0,0.9675,0.9675,0.9381,0.9479,73536000.0
2008-10-16 13:00:00,0.97,0.98,0.95,0.95,67148800.0,0.9479,0.9577,0.9284,0.9284,67148800.0
2008-10-16 13:10:00,0.95,0.99,0.95,0.98,78854400.0,0.9284,0.9675,0.9284,0.9577,78854400.0
2008-10-16 13:20:00,0.98,0.99,0.97,0.97,40953600.0,0.9577,0.9675,0.9479,0.9479,40953600.0
2008-10-16 13:30:00,0.97,0.98,0.95,0.95,48374400.0,0.9479,0.9577,0.9284,0.9284,48374400.0
2008-10-16 13:40:00,0.95,0.98,0.95,0.97,57104000.0,0.9284,0.9577,0.9284,0.9479,57104000.0
2008-10-16 13:50:00,0.97,1.01,0.97,1.0,48246400.0,0.9479,0.987,0.9479,0.9772,48246400.0
2008-10-16 14:00:00,1.0,1.0,0.98,0.98,57820800.0,0.9772,0.9772,0.9577,0.9577,57820800.0
2008-10-16 14:10:00,0.98,0.99,0.97,0.98,29929600.0,0.9577,0.9675,0.9479,0.9577,29929600.0
2008-10-16 14:20:00,0.98,0.98,0.96,0.97,35769600.0,0.9577,0.9577,0.9381,0.9479,35769600.0
2008-10-16 14:30:00,0.97,0.98,0.96,0.98,29459200.0,0.9479,0.9577,0.9381,0.9577,29459200.0
2008-10-16 14:40:00,0.98,1.01,0.97,1.0,47129600.0,0.9577,0.987,0.9479,0.9772,47129600.0
2008-10-16 14:50:00,1.0,1.02,1.0,1.01,73993600.0,0.9772,0.9968,0.9772,0.987,73993600.0
2008-10-16 15:00:00,1.0,1.04,1.0,1.04,104918400.0,0.9772,1.0163,0.9772,1.0163,104918400.0
2008-10-16 15:10:00,1.04,1.06,1.03,1.04,104124800.0,1.0163,1.0359,1.0065,1.0163,104124800.0
2008-10-16 15:20:00,1.04,1.04,1.02,1.04,61776000.0,1.0163,1.0163,0.9968,1.0163,61776000.0
2008-10-16 15:30:00,1.04,1.05,1.01,1.03,93408000.0,1.0163,1.0261,0.987,1.0065,93408000.0
2008-10-16 15:40:00,1.03,1.06,1.03,1.06,81539200.0,1.0065,1.0359,1.0065,1.0359,81539200.0
2008-10-16 15:50:00,1.06,1.07,1.05,1.07,93452800.0,1.0359,1.0456,1.0261,1.0456,93452800.0
2008-10-17 09:30:00,1.03,1.05,1.02,1.03,86064000.0,1.0065,1.0261,0.9968,1.0065,86064000.0
2008-10-17 09:40:00,1.03,1.07,1.03,1.06,89254400.0,1.0065,1.0456,1.0065,1.0359,89254400.0
2008-10-17 09:50:00,1.06,1.08,1.05,1.08,74256000.0,1.0359,1.0554,1.0261,1.0554,74256000.0
2008-10-17 10:00:00,1.08,1.08,1.06,1.06,74035200.0,1.0554,1.0554,1.0359,1.0359,74035200.0
2008-10-17 10:10:00,1.06,1.07,1.04,1.06,51536000.0,1.0359,1.0456,1.0163,1.0359,51536000.0
2008-10-17 10:20:00,1.06,1.08,1.05,1.07,46188800.0,1.0359,1.0554,1.0261,1.0456,46188800.0
2008-10-17 10:30:00,1.07,1.07,1.05,1.06,41676800.0,1.0456,1.0456,1.0261,1.0359,41676800.0
2008-10-17 10:40:00,1.06,1.1,1.06,1.09,54240000.0,1.0359,1.075,1.0359,1.0652,54240000.0
2008-10-17 10:50:00,1.09,1.1,1.08,1.09,53456000.0,1.0652,1.075,1.0554,1.0652,53456000.0
2008-10-17 11:00:00,1.09,1.11,1.09,1.1,47651200.0,1.0652,1.0847,1.0652,1.075,47651200.0
2008-10-17 11:10:00,1.1,1.1,1.09,1.09,41833600.0,1.075,1.075,1.0652,1.0652,41833600.0
2008-10-17 11:20:00,1.09,1.09,1.08,1.08,38576000.0,1.0652,1.0652,1.0554,1.0554,38576000.0
2008-10-17 11:30:00,1.08,1.09,1.07,1.07,34841600.0,1.0554,1.0652,1.0456,1.0456,34841600.0
2008-10-17 11:40:00,1.07,1.08,1.07,1.07,24400000.0,1.0456,1.0554,1.0456,1.0456,24400000.0
2008-10-17 11:50:00,1.07,1.08,1.07,1.08,21136000.0,1.0456,1.0554,1.0456,1.0554,21136000.0
2008-10-17 12:00:00,1.08,1.09,1.07,1.08,25164800.0,1.0554,1.0652,1.0456,1.0554,25164800.0
2008-10-17 12:10:00,1.08,1.09,1.08,1.09,35558400.0,1.0554,1.0652,1.0554,1.0652,35558400.0
2008-10-17 12:20:00,1.09,1.1,1.09,1.1,36144000.0,1.0652,1.075,1.0652,1.075,36144000.0
2008-10-17 12:30:00,1.1,1.1,1.09,1.1,30000000.0,1.075,1.075,1.0652,1.075,30000000.0
2008-10-17 12:40:00,1.1,1.11,1.1,1.11,35785600.0,1.075,1.0847,1.075,1.0847,35785600.0
2008-10-17 12:50:00,1.11,1.12,1.1,1.12,55872000.0,1.0847,1.0945,1.075,1.0945,55872000.0
2008-10-17 13:00:00,1.12,1.13,1.11,1.12,47052800.0,1.0945,1.1043,1.0847,1.0945,47052800.0
2008-10-17 13:10:00,1.12,1.12,1.11,1.12,35296000.0,1.0945,1.0945,1.0847,1.0945,35296000.0
2008-10-17 13:20:00,1.12,1.14,1.12,1.13,49856000.0,1.0945,1.114,1.0945,1.1043,49856000.0
2008-10-17 13:30:00,1.13,1.16,1.13,1.15,73529600.0,1.1043,1.1336,1.1043,1.1238,73529600.0
2008-10-17 13:40:00,1.16,1.16,1.14,1.14,53123200.0,1.1336,1.1336,1.114,1.114,53123200.0
2008-10-17 13:50:00,1.14,1.15,1.13,1.14,35648000.0,1.114,1.1238,1.1043,1.114,35648000.0
2008-10-17 14:00:00,1.14,1.15,1.13,1.13,50867200.0,1.114,1.1238,1.1043,1.1043,50867200.0
2008-10-17 14:10:00,1.13,1.14,1.11,1.11,51993600.0,1.1043,1.114,1.0847,1.0847,51993600.0
2008-10-17 14:20:00,1.11,1.12,1.1,1.1,56352000.0,1.0847,1.0945,1.075,1.075,56352000.0
2008-10-17 14:30:00,1.1,1.13,1.09,1.09,59379200.0,1.075,1.1043,1.0652,1.0652,59379200.0
2008-10-17 14:40:00,1.09,1.11,1.08,1.11,60672000.0,1.0652,1.0847,1.0554,1.0847,60672000.0
2008-10-17 14:50:00,1.11,1.11,1.09,1.11,43625600.0,1.0847,1.0847,1.0652,1.0847,43625600.0
2008-10-17 15:00:00,1.11,1.13,1.1,1.11,69430400.0,1.0847,1.1043,1.075,1.0847,69430400.0
2008-10-17 15:10:00,1.11,1.11,1.08,1.08,64595200.0,1.0847,1.0847,1.0554,1.0554,64595200.0
2008-10-17 15:20:00,1.08,1.09,1.06,1.08,77388800.0,1.0554,1.0652,1.0359,1.0554,77388800.0
2008-10-17 15:30:00,1.08,1.1,1.06,1.07,63132800.0,1.0554,1.075,1.0359,1.0456,63132800.0
2008-10-17 15:40:00,1.07,1.09,1.07,1.07,49792000.0,1.0456,1.0652,1.0456,1.0456,49792000.0
2008-10-17 15:50:00,1.07,1.08,1.06,1.07,48867200.0,1.0456,1.0554,1.0359,1.0456,48867200.0
2008-10-20 09:30:00,1.11,1.11,1.09,1.09,51158400.0,1.0847,1.0847,1.0652,1.0652,51158400.0
2008-10-20 09:40:00,1.09,1.1,1.08,1.09,47161600.0,1.0652,1.075,1.0554,1.0652,47161600.0
2008-10-20 09:50:00,1.09,1.11,1.09,1.1,45868800.0,1.0652,1.0847,1.0652,1.075,45868800.0
2008-10-20 10:00:00,1.1,1.12,1.09,1.1,68742400.0,1.075,1.0945,1.0652,1.075,68742400.0
2008-10-20 10:10:00,1.1,1.11,1.08,1.08,60217600.0,1.075,1.0847,1.0554,1.0554,60217600.0
2008-10-20 10:20:00,1.08,1.09,1.07,1.07,37308800.0,1.0554,1.0652,1.0456,1.0456,37308800.0
2008-10-20 10:30:00,1.07,1.08,1.07,1.08,33155200.0,1.0456,1.0554,1.0456,1.0554,33155200.0
2008-10-20 10:40:00,1.08,1.08,1.06,1.08,28406400.0,1.0554,1.0554,1.0359,1.0554,28406400.0
2008-10-20 10:50:00,1.08,1.08,1.05,1.07,35504000.0,1.0554,1.0554,1.0261,1.0456,35504000.0
2008-10-20 11:00:00,1.06,1.07,1.04,1.05,30176000.0,1.0359,1.0456,1.0163,1.0261,30176000.0
2008-10-20 11:10:00,1.04,1.05,1.03,1.05,42633600.0,1.0163,1.0261,1.0065,1.0261,42633600.0
2008-10-20 11:20:00,1.05,1.06,1.04,1.06,30092800.0,1.0261,1.0359,1.0163,1.0359,30092800.0
2008-10-20 11:30:00,1.06,1.07,1.05,1.06,22966400.0,1.0359,1.0456,1.0261,1.0359,22966400.0
2008-10-20 11:40:00,1.06,1.08,1.05,1.08,28934400.0,1.0359,1.0554,1.0261,1.0554,28934400.0
2008-10-20 11:50:00,1.08,1.09,1.07,1.08,36534400.0,1.0554,1.0652,1.0456,1.0554,36534400.0
2008-10-20 12:00:00,1.08,1.08,1.07,1.08,20256000.0,1.0554,1.0554,1.0456,1.0554,20256000.0
2008-10-20 12:10:00,1.08,1.09,1.07,1.09,21785600.0,1.0554,1.0652,1.0456,1.0652,21785600.0
2008-10-20 12:20:00,1.09,1.09,1.08,1.08,20592000.0,1.0652,1.0652,1.0554,1.0554,20592000.0
2008-10-20 12:30:00,1.08,1.1,1.08,1.08,22889600.0,1.0554,1.075,1.0554,1.0554,22889600.0
2008-10-20 12:40:00,1.08,1.09,1.07,1.09,19123200.0,1.0554,1.0652,1.0456,1.0652,19123200.0
2008-10-20 12:50:00,1.09,1.09,1.07,1.07,23472000.0,1.0652,1.0652,1.0456,1.0456,23472000.0
2008-10-20 13:00:00,1.07,1.07,1.06,1.07,20764800.0,1.0456,1.0456,1.0359,1.0456,20764800.0
2008-10-20 13:10:00,1.07,1.08,1.07,1.08,15776000.0,1.0456,1.0554,1.0456,1.0554,15776000.0
2008-10-20 13:20:00,1.08,1.09,1.07,1.09,18659200.0,1.0554,1.0652,1.0456,1.0652,18659200.0
2008-10-20 13:30:00,1.09,1.09,1.08,1.08,34720000.0,1.0652,1.0652,1.0554,1.0554,34720000.0
2008-10-20 13:40:00,1.08,1.1,1.08,1.09,19168000.0,1.0554,1.075,1.0554,1.0652,19168000.0
2008-10-20 13:50:00,1.09,1.1,1.09,1.09,28697600.0,1.0652,1.075,1.0652,1.0652,28697600.0
2008-10-20 14:00:00,1.09,1.11,1.09,1.11,32864000.0,1.0652,1.0847,1.0652,1.0847,32864000.0
2008-10-20 14:10:00,1.11,1.11,1.09,1.09,26844800.0,1.0847,1.0847,1.0652,1.0652,26844800.0
2008-10-20 14:20:00,1.09,1.1,1.08,1.09,33129600.0,1.0652,1.075,1.0554,1.0652,33129600.0
2008-10-20 14:30:00,1.09,1.09,1.08,1.09,21369600.0,1.0652,1.0652,1.0554,1.0652,21369600.0
2008-10-20 14:40:00,1.09,1.11,1.09,1.1,31312000.0,1.0652,1.0847,1.0652,1.075,31312000.0
2008-10-20 14:50:00,1.1,1.1,1.09,1.1,17596800.0,1.075,1.075,1.0652,1.075,17596800.0
2008-10-20 15:00:00,1.1,1.11,1.09,1.1,28185600.0,1.075,1.0847,1.0652,1.075,28185600.0
2008-10-20 15:10:00,1.1,1.11,1.09,1.11,26118400.0,1.075,1.0847,1.0652,1.0847,26118400.0
2008-10-20 15:20:00,1.11,1.11,1.09,1.1,22006400.0,1.0847,1.0847,1.0652,1.075,22006400.0
2008-10-20 15:30:00,1.1,1.12,1.09,1.11,48185600.0,1.075,1.0945,1.0652,1.0847,48185600.0
2008-10-20 15:40:00,1.11,1.12,1.11,1.11,30598400.0,1.0847,1.0945,1.0847,1.0847,30598400.0
2008-10-20 15:50:00,1.11,1.13,1.11,1.13,51625600.0,1.0847,1.1043,1.0847,1.1043,51625600.0
2008-10-21 09:30:00,1.09,1.1,1.08,1.09,46992000.0,1.0652,1.075,1.0554,1.0652,46992000.0
2008-10-21 09:40:00,1.1,1.1,1.09,1.1,34992000.0,1.075,1.075,1.0652,1.075,34992000.0
2008-10-21 09:50:00,1.1,1.1,1.09,1.1,27840000.0,1.075,1.075,1.0652,1.075,27840000.0
2008-10-21 10:00:00,1.1,1.12,1.1,1.12,46396800.0,1.075,1.0945,1.075,1.0945,46396800.0
2008-10-21 10:10:00,1.12,1.14,1.12,1.13,44924800.0,1.0945,1.114,1.0945,1.1043,44924800.0
2008-10-21 10:20:00,1.13,1.13,1.12,1.12,31926400.0,1.1043,1.1043,1.0945,1.0945,31926400.0
2008-10-21 10:30:00,1.12,1.12,1.11,1.11,33827200.0,1.0945,1.0945,1.0847,1.0847,33827200.0
2008-10-21 10:40:00,1.11,1.12,1.1,1.11,24457600.0,1.0847,1.0945,1.075,1.0847,24457600.0
2008-10-21 10:50:00,1.11,1.11,1.1,1.1,27292800.0,1.0847,1.0847,1.075,1.075,27292800.0
2008-10-21 11:00:00,1.1,1.1,1.1,1.1,31824000.0,1.075,1.075,1.075,1.075,31824000.0
2008-10-21 11:10:00,1.1,1.11,1.1,1.1,17177600.0,1.075,1.0847,1.075,1.075,17177600.0
2008-10-21 11:20:00,1.1,1.1,1.09,1.1,18217600.0,1.075,1.075,1.0652,1.075,18217600.0
2008-10-21 11:30:00,1.1,1.1,1.09,1.1,7452800.0,1.075,1.075,1.0652,1.075,7452800.0
2008-10-21 11:40:00,1.1,1.1,1.08,1.09,25667200.0,1.075,1.075,1.0554,1.0652,25667200.0
2008-10-21 11:50:00,1.09,1.09,1.06,1.06,49011200.0,1.0652,1.0652,1.0359,1.0359,49011200.0
2008-10-21 12:00:00,1.06,1.07,1.05,1.06,45020800.0,1.0359,1.0456,1.0261,1.0359,45020800.0
2008-10-21 12:10:00,1.06,1.07,1.05,1.05,31718400.0,1.0359,1.0456,1.0261,1.0261,31718400.0
2008-10-21 12:20:00,1.05,1.06,1.05,1.06,28310400.0,1.0261,1.0359,1.0261,1.0359,28310400.0
2008-10-21 12:30:00,1.06,1.07,1.05,1.07,23251200.0,1.0359,1.0456,1.0261,1.0456,23251200.0
2008-10-21 12:40:00,1.07,1.07,1.05,1.05,18339200.0,1.0456,1.0456,1.0261,1.0261,18339200.0
2008-10-21 12:50:00,1.05,1.05,1.04,1.04,34598400.0,1.0261,1.0261,1.0163,1.0163,34598400.0
2008-10-21 13:00:00,1.04,1.06,1.04,1.05,30528000.0,1.0163,1.0359,1.0163,1.0261,30528000.0
2008-10-21 13:10:00,1.05,1.05,1.05,1.05,13139200.0,1.0261,1.0261,1.0261,1.0261,13139200.0
2008-10-21 13:20:00,1.05,1.07,1.05,1.06,39059200.0,1.0261,1.0456,1.0261,1.0359,39059200.0
2008-10-21 13:30:00,1.06,1.07,1.05,1.06,39964800.0,1.0359,1.0456,1.0261,1.0359,39964800.0
2008-10-21 13:40:00,1.06,1.07,1.05,1.06,20758400.0,1.0359,1.0456,1.0261,1.0359,20758400.0
2008-10-21 13:50:00,1.06,1.06,1.05,1.05,31344000.0,1.0359,1.0359,1.0261,1.0261,31344000.0
2008-10-21 14:00:00,1.05,1.06,1.05,1.06,18275200.0,1.0261,1.0359,1.0261,1.0359,18275200.0
2008-10-21 14:10:00,1.06,1.07,1.06,1.07,30019200.0,1.0359,1.0456,1.0359,1.0456,30019200.0
2008-10-21 14:20:00,1.07,1.08,1.07,1.08,34544000.0,1.0456,1.0554,1.0456,1.0554,34544000.0
2008-10-21 14:30:00,1.08,1.08,1.07,1.08,31097600.0,1.0554,1.0554,1.0456,1.0554,31097600.0
2008-10-21 14:40:00,1.08,1.09,1.08,1.08,59257600.0,1.0554,1.0652,1.0554,1.0554,59257600.0
2008-10-21 14:50:00,1.08,1.08,1.07,1.08,27577600.0,1.0554,1.0554,1.0456,1.0554,27577600.0
2008-10-21 15:00:00,1.08,1.09,1.07,1.08,46496000.0,1.0554,1.0652,1.0456,1.0554,46496000.0
2008-10-21 15:10:00,1.08,1.08,1.06,1.06,40678400.0,1.0554,1.0554,1.0359,1.0359,40678400.0
2008-10-21 15:20:00,1.06,1.06,1.05,1.05,43203200.0,1.0359,1.0359,1.0261,1.0261,43203200.0
2008-10-21 15:30:00,1.05,1.05,1.04,1.05,48393600.0,1.0261,1.0261,1.0163,1.0261,48393600.0
2008-10-21 15:40:00,1.04,1.05,1.02,1.02,48214400.0,1.0163,1.0261,0.9968,0.9968,48214400.0
2008-10-21 15:50:00,1.02,1.04,1.02,1.02,54156800.0,0.9968,1.0163,0.9968,0.9968,54156800.0
2008-10-22 09:30:00,1.01,1.02,1.0,1.0,58268800.0,0.987,0.9968,0.9772,0.9772,58268800.0
2008-10-22 09:40:00,1.0,1.02,1.0,1.01,53353600.0,0.9772,0.9968,0.9772,0.987,53353600.0
2008-10-22 09:50:00,1.01,1.01,0.99,0.99,61622400.0,0.987,0.987,0.9675,0.9675,61622400.0
2008-10-22 10:00:00,0.99,1.0,0.98,0.98,63142400.0,0.9675,0.9772,0.9577,0.9577,63142400.0
2008-10-22 10:10:00,0.98,1.01,0.98,0.99,56905600.0,0.9577,0.987,0.9577,0.9675,56905600.0
2008-10-22 10:20:00,0.99,1.0,0.98,0.99,45481600.0,0.9675,0.9772,0.9577,0.9675,45481600.0
2008-10-22 10:30:00,0.98,1.0,0.98,1.0,43820800.0,0.9577,0.9772,0.9577,0.9772,43820800.0
2008-10-22 10:40:00,1.0,1.02,1.0,1.01,43574400.0,0.9772,0.9968,0.9772,0.987,43574400.0
2008-10-22 10:50:00,1.01,1.02,1.01,1.01,42288000.0,0.987,0.9968,0.987,0.987,42288000.0
2008-10-22 11:00:00,1.01,1.02,0.99,1.0,45916800.0,0.987,0.9968,0.9675,0.9772,45916800.0
2008-10-22 11:10:00,1.0,1.01,1.0,1.0,25872000.0,0.9772,0.987,0.9772,0.9772,25872000.0
2008-10-22 11:20:00,1.0,1.0,0.99,0.99,26470400.0,0.9772,0.9772,0.9675,0.9675,26470400.0
2008-10-22 11:30:00,0.99,1.0,0.99,1.0,21100800.0,0.9675,0.9772,0.9675,0.9772,21100800.0
2008-10-22 11:40:00,0.99,1.01,0.99,1.0,25315200.0,0.9675,0.987,0.9675,0.9772,25315200.0
2008-10-22 11:50:00,1.0,1.01,1.0,1.01,17395200.0,0.9772,0.987,0.9772,0.987,17395200.0
2008-10-22 12:00:00,1.0,1.01,1.0,1.01,12144000.0,0.9772,0.987,0.9772,0.987,12144000.0
2008-10-22 12:10:00,1.0,1.01,1.0,1.01,13939200.0,0.9772,0.987,0.9772,0.987,13939200.0
2008-10-22 12:20:00,1.01,1.02,1.01,1.01,28944000.0,0.987,0.9968,0.987,0.987,28944000.0
2008-10-22 12:30:00,1.01,1.01,1.01,1.01,15824000.0,0.987,0.987,0.987,0.987,15824000.0
2008-10-22 12:40:00,1.01,1.02,1.0,1.01,11897600.0,0.987,0.9968,0.9772,0.987,11897600.0
2008-10-22 12:50:00,1.01,1.02,1.01,1.01,14726400.0,0.987,0.9968,0.987,0.987,14726400.0
2008-10-22 13:00:00,1.01,1.01,1.0,1.0,19244800.0,0.987,0.987,0.9772,0.9772,19244800.0
2008-10-22 13:10:00,1.0,1.0,0.99,1.0,22406400.0,0.9772,0.9772,0.9675,0.9772,22406400.0
2008-10-22 13:20:00,1.0,1.0,0.98,0.99,35168000.0,0.9772,0.9772,0.9577,0.9675,35168000.0
2008-10-22 13:30:00,0.99,0.99,0.98,0.98,30572800.0,0.9675,0.9675,0.9577,0.9577,30572800.0
2008-10-22 13:40:00,0.98,0.99,0.98,0.99,28777600.0,0.9577,0.9675,0.9577,0.9675,28777600.0
2008-10-22 13:50:00,0.99,0.99,0.98,0.99,24841600.0,0.9675,0.9675,0.9577,0.9675,24841600.0
2008-10-22 14:00:00,0.99,0.99,0.98,0.98,16899200.0,0.9675,0.9675,0.9577,0.9577,16899200.0
2008-10-22 14:10:00,0.98,0.98,0.97,0.98,25580800.0,0.9577,0.9577,0.9479,0.9577,25580800.0
2008-10-22 14:20:00,0.98,0.99,0.98,0.99,31641600.0,0.9577,0.9675,0.9577,0.9675,31641600.0
2008-10-22 14:30:00,0.99,0.99,0.97,0.97,34611200.0,0.9675,0.9675,0.9479,0.9479,34611200.0
2008-10-22 14:40:00,0.97,0.98,0.96,0.97,34288000.0,0.9479,0.9577,0.9381,0.9479,34288000.0
2008-10-22 14:50:00,0.97,0.97,0.96,0.97,29264000.0,0.9479,0.9479,0.9381,0.9479,29264000.0
2008-10-22 15:00:00,0.97,0.97,0.96,0.96,26896000.0,0.9479,0.9479,0.9381,0.9381,26896000.0
2008-10-22 15:10:00,0.96,0.97,0.94,0.94,57481600.0,0.9381,0.9479,0.9186,0.9186,57481600.0
2008-10-22 15:20:00,0.94,0.95,0.93,0.94,53331200.0,0.9186,0.9284,0.9088,0.9186,53331200.0
2008-10-22 15:30:00,0.94,0.94,0.91,0.91,72179200.0,0.9186,0.9186,0.8893,0.8893,72179200.0
2008-10-22 15:40:00,0.91,0.94,0.9,0.93,87980800.0,0.8893,0.9186,0.8795,0.9088,87980800.0
2008-10-22 15:50:00,0.94,0.97,0.93,0.96,76025600.0,0.9186,0.9479,0.9088,0.9381,76025600.0
2008-10-23 09:30:00,0.95,0.97,0.94,0.94,57222400.0,0.9284,0.9479,0.9186,0.9186,57222400.0
2008-10-23 09:40:00,0.94,0.96,0.92,0.92,55955200.0,0.9186,0.9381,0.8991,0.8991,55955200.0
2008-10-23 09:50:00,0.92,0.94,0.91,0.94,48035200.0,0.8991,0.9186,0.8893,0.9186,48035200.0
2008-10-23 10:00:00,0.94,0.95,0.93,0.95,40009600.0,0.9186,0.9284,0.9088,0.9284,40009600.0
2008-10-23 10:10:00,0.95,0.96,0.94,0.95,30163200.0,0.9284,0.9381,0.9186,0.9284,30163200.0
2008-10-23 10:20:00,0.95,0.96,0.93,0.94,28297600.0,0.9284,0.9381,0.9088,0.9186,28297600.0
2008-10-23 10:30:00,0.94,0.95,0.94,0.95,21132800.0,0.9186,0.9284,0.9186,0.9284,21132800.0
2008-10-23 10:40:00,0.95,0.98,0.94,0.96,55628800.0,0.9284,0.9577,0.9186,0.9381,55628800.0
2008-10-23 10:50:00,0.96,0.98,0.96,0.98,39321600.0,0.9381,0.9577,0.9381,0.9577,39321600.0
2008-10-23 11:00:00,0.98,0.99,0.97,0.97,35200000.0,0.9577,0.9675,0.9479,0.9479,35200000.0
2008-10-23 11:10:00,0.97,0.98,0.96,0.96,24364800.0,0.9479,0.9577,0.9381,0.9381,24364800.0
2008-10-23 11:20:00,0.96,0.97,0.96,0.96,19827200.0,0.9381,0.9479,0.9381,0.9381,19827200.0
2008-10-23 11:30:00,0.96,0.97,0.96,0.97,22019200.0,0.9381,0.9479,0.9381,0.9479,22019200.0
2008-10-23 11:40:00,0.97,0.97,0.95,0.95,25238400.0,0.9479,0.9479,0.9284,0.9284,25238400.0
2008-10-23 11:50:00,0.95,0.96,0.95,0.96,11072000.0,0.9284,0.9381,0.9284,0.9381,11072000.0
2008-10-23 12:00:00,0.96,0.96,0.94,0.94,30092800.0,0.9381,0.9381,0.9186,0.9186,30092800.0
2008-10-23 12:10:00,0.94,0.94,0.93,0.93,27292800.0,0.9186,0.9186,0.9088,0.9088,27292800.0
2008-10-23 12:20:00,0.93,0.93,0.91,0.92,67203200.0,0.9088,0.9088,0.8893,0.8991,67203200.0
2008-10-23 12:30:00,0.92,0.92,0.91,0.92,39334400.0,0.8991,0.8991,0.8893,0.8991,39334400.0
2008-10-23 12:40:00,0.92,0.93,0.91,0.92,33785600.0,0.8991,0.9088,0.8893,0.8991,33785600.0
2008-10-23 12:50:00,0.92,0.93,0.91,0.91,36134400.0,0.8991,0.9088,0.8893,0.8893,36134400.0
2008-10-23 13:00:00,0.91,0.92,0.9,0.91,54947200.0,0.8893,0.8991,0.8795,0.8893,54947200.0
2008-10-23 13:10:00,0.91,0.93,0.9,0.92,42262400.0,0.8893,0.9088,0.8795,0.8991,42262400.0
2008-10-23 13:20:00,0.92,0.92,0.9,0.9,28169600.0,0.8991,0.8991,0.8795,0.8795,28169600.0
2008-10-23 13:30:00,0.9,0.91,0.89,0.9,46636800.0,0.8795,0.8893,0.8697,0.8795,46636800.0
2008-10-23 13:40:00,0.9,0.91,0.9,0.9,28678400.0,0.8795,0.8893,0.8795,0.8795,28678400.0
2008-10-23 13:50:00,0.9,0.9,0.89,0.9,30406400.0,0.8795,0.8795,0.8697,0.8795,30406400.0
2008-10-23 14:00:00,0.9,0.9,0.88,0.88,64512000.0,0.8795,0.8795,0.86,0.86,64512000.0
2008-10-23 14:10:00,0.88,0.89,0.86,0.86,59104000.0,0.86,0.8697,0.8404,0.8404,59104000.0
2008-10-23 14:20:00,0.86,0.88,0.85,0.88,64492800.0,0.8404,0.86,0.8306,0.86,64492800.0
2008-10-23 14:30:00,0.87,0.9,0.87,0.9,66316800.0,0.8502,0.8795,0.8502,0.8795,66316800.0
2008-10-23 14:40:00,0.9,0.9,0.87,0.87,55148800.0,0.8795,0.8795,0.8502,0.8502,55148800.0
2008-10-23 14:50:00,0.87,0.88,0.86,0.88,46988800.0,0.8502,0.86,0.8404,0.86,46988800.0
2008-10-23 15:00:00,0.88,0.92,0.87,0.91,71123200.0,0.86,0.8991,0.8502,0.8893,71123200.0
2008-10-23 15:10:00,0.91,0.93,0.9,0.9,92905600.0,0.8893,0.9088,0.8795,0.8795,92905600.0
2008-10-23 15:20:00,0.9,0.93,0.89,0.91,61142400.0,0.8795,0.9088,0.8697,0.8893,61142400.0
2008-10-23 15:30:00,0.91,0.91,0.88,0.89,53900800.0,0.8893,0.8893,0.86,0.8697,53900800.0
2008-10-23 15:40:00,0.89,0.95,0.88,0.95,89126400.0,0.8697,0.9284,0.86,0.9284,89126400.0
2008-10-23 15:50:00,0.94,0.95,0.93,0.95,63536000.0,0.9186,0.9284,0.9088,0.9284,63536000.0
2008-10-24 09:30:00,0.8,0.86,0.8,0.85,83600000.0,0.7818,0.8404,0.7818,0.8306,83600000.0
2008-10-24 09:40:00,0.85,0.86,0.84,0.86,66220800.0,0.8306,0.8404,0.8209,0.8404,66220800.0
2008-10-24 09:50:00,0.86,0.9,0.86,0.88,71033600.0,0.8404,0.8795,0.8404,0.86,71033600.0
2008-10-24 10:00:00,0.88,0.91,0.86,0.87,75529600.0,0.86,0.8893,0.8404,0.8502,75529600.0
2008-10-24 10:10:00,0.87,0.87,0.85,0.87,42019200.0,0.8502,0.8502,0.8306,0.8502,42019200.0
2008-10-24 10:20:00,0.87,0.88,0.85,0.86,31596800.0,0.8502,0.86,0.8306,0.8404,31596800.0
2008-10-24 10:30:00,0.86,0.87,0.86,0.87,27593600.0,0.8404,0.8502,0.8404,0.8502,27593600.0
2008-10-24 10:40:00,0.87,0.88,0.86,0.87,28144000.0,0.8502,0.86,0.8404,0.8502,28144000.0
2008-10-24 10:50:00,0.87,0.89,0.87,0.88,37532800.0,0.8502,0.8697,0.8502,0.86,37532800.0
2008-10-24 11:00:00,0.88,0.89,0.88,0.88,34828800.0,0.86,0.8697,0.86,0.86,34828800.0
2008-10-24 11:10:00,0.88,0.88,0.87,0.88,18838400.0,0.86,0.86,0.8502,0.86,18838400.0
2008-10-24 11:20:00,0.88,0.91,0.88,0.91,47737600.0,0.86,0.8893,0.86,0.8893,47737600.0
2008-10-24 11:30:00,0.91,0.93,0.9,0.93,37164800.0,0.8893,0.9088,0.8795,0.9088,37164800.0
2008-10-24 11:40:00,0.93,0.93,0.91,0.92,29248000.0,0.9088,0.9088,0.8893,0.8991,29248000.0
2008-10-24 11:50:00,0.92,0.92,0.91,0.91,25049600.0,0.8991,0.8991,0.8893,0.8893,25049600.0
2008-10-24 12:00:00,0.91,0.92,0.9,0.91,25456000.0,0.8893,0.8991,0.8795,0.8893,25456000.0
2008-10-24 12:10:00,0.91,0.93,0.91,0.91,25849600.0,0.8893,0.9088,0.8893,0.8893,25849600.0
2008-10-24 12:20:00,0.91,0.92,0.89,0.89,20611200.0,0.8893,0.8991,0.8697,0.8697,20611200.0
2008-10-24 12:30:00,0.89,0.9,0.89,0.89,13139200.0,0.8697,0.8795,0.8697,0.8697,13139200.0
2008-10-24 12:40:00,0.89,0.89,0.88,0.89,25558400.0,0.8697,0.8697,0.86,0.8697,25558400.0
2008-10-24 12:50:00,0.89,0.9,0.89,0.89,25321600.0,0.8697,0.8795,0.8697,0.8697,25321600.0
2008-10-24 13:00:00,0.89,0.9,0.89,0.89,16272000.0,0.8697,0.8795,0.8697,0.8697,16272000.0
2008-10-24 13:10:00,0.89,0.91,0.89,0.91,25110400.0,0.8697,0.8893,0.8697,0.8893,25110400.0
2008-10-24 13:20:00,0.91,0.91,0.89,0.9,21606400.0,0.8893,0.8893,0.8697,0.8795,21606400.0
2008-10-24 13:30:00,0.9,0.9,0.88,0.88,26387200.0,0.8795,0.8795,0.86,0.86,26387200.0
2008-10-24 13:40:00,0.88,0.89,0.87,0.87,26163200.0,0.86,0.8697,0.8502,0.8502,26163200.0
2008-10-24 13:50:00,0.87,0.88,0.86,0.86,26022400.0,0.8502,0.86,0.8404,0.8404,26022400.0
2008-10-24 14:00:00,0.86,0.87,0.86,0.87,26092800.0,0.8404,0.8502,0.8404,0.8502,26092800.0
2008-10-24 14:10:00,0.87,0.89,0.87,0.89,42374400.0,0.8502,0.8697,0.8502,0.8697,42374400.0
2008-10-24 14:20:00,0.89,0.89,0.87,0.87,33046400.0,0.8697,0.8697,0.8502,0.8502,33046400.0
2008-10-24 14:30:00,0.87,0.9,0.87,0.89,50348800.0,0.8502,0.8795,0.8502,0.8697,50348800.0
2008-10-24 14:40:00,0.89,0.9,0.88,0.88,47356800.0,0.8697,0.8795,0.86,0.86,47356800.0
2008-10-24 14:50:00,0.88,0.92,0.88,0.91,66489600.0,0.86,0.8991,0.86,0.8893,66489600.0
2008-10-24 15:00:00,0.91,0.94,0.91,0.92,102444800.0,0.8893,0.9186,0.8893,0.8991,102444800.0
2008-10-24 15:10:00,0.92,0.93,0.9,0.9,52179200.0,0.8991,0.9088,0.8795,0.8795,52179200.0
2008-10-24 15:20:00,0.9,0.92,0.89,0.92,38544000.0,0.8795,0.8991,0.8697,0.8991,38544000.0
2008-10-24 15:30:00,0.92,0.92,0.89,0.89,34441600.0,0.8991,0.8991,0.8697,0.8697,34441600.0
2008-10-24 15:40:00,0.89,0.91,0.89,0.91,36332800.0,0.8697,0.8893,0.8697,0.8893,36332800.0
2008-10-24 15:50:00,0.91,0.92,0.89,0.89,48246400.0,0.8893,0.8991,0.8697,0.8697,48246400.0
2008-10-27 09:30:00,0.87,0.88,0.85,0.87,63996800.0,0.8502,0.86,0.8306,0.8502,63996800.0
2008-10-27 09:40:00,0.87,0.89,0.86,0.87,55619200.0,0.8502,0.8697,0.8404,0.8502,55619200.0
2008-10-27 09:50:00,0.87,0.89,0.87,0.88,38064000.0,0.8502,0.8697,0.8502,0.86,38064000.0
2008-10-27 10:00:00,0.88,0.91,0.88,0.89,68755200.0,0.86,0.8893,0.86,0.8697,68755200.0
2008-10-27 10:10:00,0.89,0.89,0.87,0.87,32934400.0,0.8697,0.8697,0.8502,0.8502,32934400.0
2008-10-27 10:20:00,0.87,0.88,0.87,0.87,33449600.0,0.8502,0.86,0.8502,0.8502,33449600.0
2008-10-27 10:30:00,0.87,0.87,0.86,0.86,28560000.0,0.8502,0.8502,0.8404,0.8404,28560000.0
2008-10-27 10:40:00,0.86,0.87,0.85,0.87,34230400.0,0.8404,0.8502,0.8306,0.8502,34230400.0
2008-10-27 10:50:00,0.86,0.88,0.86,0.88,33116800.0,0.8404,0.86,0.8404,0.86,33116800.0
2008-10-27 11:00:00,0.88,0.88,0.87,0.88,31510400.0,0.86,0.86,0.8502,0.86,31510400.0
2008-10-27 11:10:00,0.88,0.9,0.88,0.88,34502400.0,0.86,0.8795,0.86,0.86,34502400.0
2008-10-27 11:20:00,0.88,0.89,0.87,0.88,22771200.0,0.86,0.8697,0.8502,0.86,22771200.0
2008-10-27 11:30:00,0.88,0.88,0.87,0.87,17273600.0,0.86,0.86,0.8502,0.8502,17273600.0
2008-10-27 11:40:00,0.87,0.88,0.87,0.87,18595200.0,0.8502,0.86,0.8502,0.8502,18595200.0
2008-10-27 11:50:00,0.87,0.88,0.87,0.88,24944000.0,0.8502,0.86,0.8502,0.86,24944000.0
2008-10-27 12:00:00,0.88,0.9,0.88,0.89,29984000.0,0.86,0.8795,0.86,0.8697,29984000.0
2008-10-27 12:10:00,0.89,0.9,0.89,0.89,28022400.0,0.8697,0.8795,0.8697,0.8697,28022400.0
2008-10-27 12:20:00,0.89,0.89,0.88,0.88,29212800.0,0.8697,0.8697,0.86,0.86,29212800.0
2008-10-27 12:30:00,0.88,0.9,0.88,0.9,22432000.0,0.86,0.8795,0.86,0.8795,22432000.0
2008-10-27 12:40:00,0.9,0.91,0.89,0.9,27456000.0,0.8795,0.8893,0.8697,0.8795,27456000.0
2008-10-27 12:50:00,0.9,0.92,0.9,0.92,47168000.0,0.8795,0.8991,0.8795,0.8991,47168000.0
2008-10-27 13:00:00,0.91,0.92,0.9,0.9,37244800.0,0.8893,0.8991,0.8795,0.8795,37244800.0
2008-10-27 13:10:00,0.9,0.91,0.9,0.91,20281600.0,0.8795,0.8893,0.8795,0.8893,20281600.0
2008-10-27 13:20:00,0.91,0.92,0.9,0.92,26083200.0,0.8893,0.8991,0.8795,0.8991,26083200.0
2008-10-27 13:30:00,0.92,0.93,0.91,0.92,42195200.0,0.8991,0.9088,0.8893,0.8991,42195200.0
2008-10-27 13:40:00,0.92,0.93,0.92,0.93,37644800.0,0.8991,0.9088,0.8991,0.9088,37644800.0
2008-10-27 13:50:00,0.93,0.93,0.92,0.92,22841600.0,0.9088,0.9088,0.8991,0.8991,22841600.0
2008-10-27 14:00:00,0.92,0.92,0.91,0.92,25708800.0,0.8991,0.8991,0.8893,0.8991,25708800.0
2008-10-27 14:10:00,0.92,0.92,0.9,0.91,31958400.0,0.8991,0.8991,0.8795,0.8893,31958400.0
2008-10-27 14:20:00,0.91,0.91,0.89,0.89,36326400.0,0.8893,0.8893,0.8697,0.8697,36326400.0
2008-10-27 14:30:00,0.89,0.9,0.89,0.89,37827200.0,0.8697,0.8795,0.8697,0.8697,37827200.0
2008-10-27 14:40:00,0.89,0.9,0.89,0.89,29046400.0,0.8697,0.8795,0.8697,0.8697,29046400.0
2008-10-27 14:50:00,0.89,0.89,0.88,0.88,47363200.0,0.8697,0.8697,0.86,0.86,47363200.0
2008-10-27 15:00:00,0.88,0.89,0.88,0.89,39955200.0,0.86,0.8697,0.86,0.8697,39955200.0
2008-10-27 15:10:00,0.89,0.91,0.89,0.89,42902400.0,0.8697,0.8893,0.8697,0.8697,42902400.0
2008-10-27 15:20:00,0.89,0.9,0.88,0.89,36985600.0,0.8697,0.8795,0.86,0.8697,36985600.0
2008-10-27 15:30:00,0.89,0.9,0.88,0.89,40812800.0,0.8697,0.8795,0.86,0.8697,40812800.0
2008-10-27 15:40:00,0.89,0.89,0.88,0.88,34115200.0,0.8697,0.8697,0.86,0.86,34115200.0
2008-10-27 15:50:00,0.88,0.89,0.82,0.84,75273600.0,0.86,0.8697,0.8013,0.8209,75273600.0
2008-10-28 09:30:00,0.9,0.91,0.89,0.89,66297600.0,0.8795,0.8893,0.8697,0.8697,66297600.0
2008-10-28 09:40:00,0.89,0.92,0.89,0.91,54249600.0,0.8697,0.8991,0.8697,0.8893,54249600.0
2008-10-28 09:50:00,0.91,0.92,0.9,0.91,41459200.0,0.8893,0.8991,0.8795,0.8893,41459200.0
2008-10-28 10:00:00,0.91,0.91,0.88,0.89,85744000.0,0.8893,0.8893,0.86,0.8697,85744000.0
2008-10-28 10:10:00,0.89,0.9,0.88,0.89,47488000.0,0.8697,0.8795,0.86,0.8697,47488000.0
2008-10-28 10:20:00,0.88,0.89,0.88,0.88,49958400.0,0.86,0.8697,0.86,0.86,49958400.0
2008-10-28 10:30:00,0.88,0.89,0.88,0.88,40160000.0,0.86,0.8697,0.86,0.86,40160000.0
2008-10-28 10:40:00,0.88,0.88,0.86,0.88,47024000.0,0.86,0.86,0.8404,0.86,47024000.0
2008-10-28 10:50:00,0.88,0.88,0.85,0.86,53859200.0,0.86,0.86,0.8306,0.8404,53859200.0
2008-10-28 11:00:00,0.86,0.87,0.85,0.86,53481600.0,0.8404,0.8502,0.8306,0.8404,53481600.0
2008-10-28 11:10:00,0.86,0.87,0.86,0.87,47561600.0,0.8404,0.8502,0.8404,0.8502,47561600.0
2008-10-28 11:20:00,0.87,0.87,0.86,0.87,31606400.0,0.8502,0.8502,0.8404,0.8502,31606400.0
2008-10-28 11:30:00,0.87,0.88,0.87,0.88,44828800.0,0.8502,0.86,0.8502,0.86,44828800.0
2008-10-28 11:40:00,0.88,0.89,0.87,0.87,28112000.0,0.86,0.8697,0.8502,0.8502,28112000.0
2008-10-28 11:50:00,0.87,0.88,0.87,0.87,27619200.0,0.8502,0.86,0.8502,0.8502,27619200.0
2008-10-28 12:00:00,0.87,0.87,0.86,0.87,30092800.0,0.8502,0.8502,0.8404,0.8502,30092800.0
2008-10-28 12:10:00,0.87,0.88,0.87,0.88,22652800.0,0.8502,0.86,0.8502,0.86,22652800.0
2008-10-28 12:20:00,0.88,0.88,0.87,0.87,12640000.0,0.86,0.86,0.8502,0.8502,12640000.0
2008-10-28 12:30:00,0.87,0.88,0.87,0.88,25920000.0,0.8502,0.86,0.8502,0.86,25920000.0
2008-10-28 12:40:00,0.88,0.89,0.87,0.89,20838400.0,0.86,0.8697,0.8502,0.8697,20838400.0
2008-10-28 12:50:00,0.88,0.89,0.88,0.88,21043200.0,0.86,0.8697,0.86,0.86,21043200.0
2008-10-28 13:00:00,0.88,0.89,0.88,0.89,33404800.0,0.86,0.8697,0.86,0.8697,33404800.0
2008-10-28 13:10:00,0.89,0.9,0.89,0.9,25328000.0,0.8697,0.8795,0.8697,0.8795,25328000.0
2008-10-28 13:20:00,0.9,0.9,0.89,0.89,23884800.0,0.8795,0.8795,0.8697,0.8697,23884800.0
2008-10-28 13:30:00,0.89,0.89,0.88,0.89,24812800.0,0.8697,0.8697,0.86,0.8697,24812800.0
2008-10-28 13:40:00,0.89,0.89,0.88,0.89,13699200.0,0.8697,0.8697,0.86,0.8697,13699200.0
2008-10-28 13:50:00,0.89,0.89,0.87,0.88,32323200.0,0.8697,0.8697,0.8502,0.86,32323200.0
2008-10-28 14:00:00,0.88,0.88,0.88,0.88,21136000.0,0.86,0.86,0.86,0.86,21136000.0
2008-10-28 14:10:00,0.88,0.9,0.88,0.89,37459200.0,0.86,0.8795,0.86,0.8697,37459200.0
2008-10-28 14:20:00,0.89,0.91,0.89,0.91,35779200.0,0.8697,0.8893,0.8697,0.8893,35779200.0
2008-10-28 14:30:00,0.91,0.92,0.91,0.91,56972800.0,0.8893,0.8991,0.8893,0.8893,56972800.0
2008-10-28 14:40:00,0.91,0.93,0.91,0.93,59340800.0,0.8893,0.9088,0.8893,0.9088,59340800.0
2008-10-28 14:50:00,0.93,0.95,0.93,0.94,84412800.0,0.9088,0.9284,0.9088,0.9186,84412800.0
2008-10-28 15:00:00,0.94,0.94,0.93,0.93,65974400.0,0.9186,0.9186,0.9088,0.9088,65974400.0
2008-10-28 15:10:00,0.93,0.95,0.93,0.95,63369600.0,0.9088,0.9284,0.9088,0.9284,63369600.0
2008-10-28 15:20:00,0.95,0.97,0.95,0.96,75712000.0,0.9284,0.9479,0.9284,0.9381,75712000.0
2008-10-28 15:30:00,0.96,0.98,0.95,0.97,94361600.0,0.9381,0.9577,0.9284,0.9479,94361600.0
2008-10-28 15:40:00,0.98,0.99,0.97,0.99,82083200.0,0.9577,0.9675,0.9479,0.9675,82083200.0
2008-10-28 15:50:00,0.99,1.03,0.99,1.02,107779200.0,0.9675,1.0065,0.9675,0.9968,107779200.0
2008-10-29 09:30:00,1.03,1.03,0.99,1.0,55996800.0,1.0065,1.0065,0.9675,0.9772,55996800.0
2008-10-29 09:40:00,1.0,1.02,1.0,1.01,49302400.0,0.9772,0.9968,0.9772,0.987,49302400.0
2008-10-29 09:50:00,1.01,1.02,1.0,1.01,42291200.0,0.987,0.9968,0.9772,0.987,42291200.0
2008-10-29 10:00:00,1.01,1.03,1.0,1.03,50380800.0,0.987,1.0065,0.9772,1.0065,50380800.0
2008-10-29 10:10:00,1.03,1.04,1.02,1.03,48268800.0,1.0065,1.0163,0.9968,1.0065,48268800.0
2008-10-29 10:20:00,1.03,1.04,1.03,1.03,36428800.0,1.0065,1.0163,1.0065,1.0065,36428800.0
2008-10-29 10:30:00,1.03,1.04,1.01,1.01,35347200.0,1.0065,1.0163,0.987,0.987,35347200.0
2008-10-29 10:40:00,1.01,1.01,1.0,1.0,29724800.0,0.987,0.987,0.9772,0.9772,29724800.0
2008-10-29 10:50:00,1.0,1.01,1.0,1.0,32265600.0,0.9772,0.987,0.9772,0.9772,32265600.0
2008-10-29 11:00:00,1.0,1.01,1.0,1.01,30000000.0,0.9772,0.987,0.9772,0.987,30000000.0
2008-10-29 11:10:00,1.01,1.02,1.0,1.02,21350400.0,0.987,0.9968,0.9772,0.9968,21350400.0
2008-10-29 11:20:00,1.02,1.02,1.01,1.02,28281600.0,0.9968,0.9968,0.987,0.9968,28281600.0
2008-10-29 11:30:00,1.02,1.02,1.01,1.02,16505600.0,0.9968,0.9968,0.987,0.9968,16505600.0
2008-10-29 11:40:00,1.02,1.02,1.01,1.02,19968000.0,0.9968,0.9968,0.987,0.9968,19968000.0
2008-10-29 11:50:00,1.02,1.03,1.02,1.03,25475200.0,0.9968,1.0065,0.9968,1.0065,25475200.0
2008-10-29 12:00:00,1.03,1.03,1.02,1.03,15411200.0,1.0065,1.0065,0.9968,1.0065,15411200.0
2008-10-29 12:10:00,1.02,1.03,1.02,1.03,7443200.0,0.9968,1.0065,0.9968,1.0065,7443200.0
2008-10-29 12:20:00,1.03,1.04,1.03,1.04,23068800.0,1.0065,1.0163,1.0065,1.0163,23068800.0
2008-10-29 12:30:00,1.04,1.06,1.04,1.06,58860800.0,1.0163,1.0359,1.0163,1.0359,58860800.0
2008-10-29 12:40:00,1.06,1.06,1.05,1.06,21129600.0,1.0359,1.0359,1.0261,1.0359,21129600.0
2008-10-29 12:50:00,1.06,1.06,1.05,1.05,23766400.0,1.0359,1.0359,1.0261,1.0261,23766400.0
2008-10-29 13:00:00,1.05,1.05,1.05,1.05,14582400.0,1.0261,1.0261,1.0261,1.0261,14582400.0
2008-10-29 13:10:00,1.05,1.05,1.05,1.05,12899200.0,1.0261,1.0261,1.0261,1.0261,12899200.0
2008-10-29 13:20:00,1.05,1.06,1.05,1.06,22809600.0,1.0261,1.0359,1.0261,1.0359,22809600.0
2008-10-29 13:30:00,1.06,1.07,1.06,1.07,26710400.0,1.0359,1.0456,1.0359,1.0456,26710400.0
2008-10-29 13:40:00,1.07,1.07,1.06,1.06,23203200.0,1.0456,1.0456,1.0359,1.0359,23203200.0
2008-10-29 13:50:00,1.06,1.07,1.05,1.05,26806400.0,1.0359,1.0456,1.0261,1.0261,26806400.0
2008-10-29 14:00:00,1.05,1.06,1.04,1.05,28089600.0,1.0261,1.0359,1.0163,1.0261,28089600.0
2008-10-29 14:10:00,1.05,1.06,1.03,1.05,41984000.0,1.0261,1.0359,1.0065,1.0261,41984000.0
2008-10-29 14:20:00,1.05,1.07,1.02,1.04,87692800.0,1.0261,1.0456,0.9968,1.0163,87692800.0
2008-10-29 14:30:00,1.04,1.04,1.01,1.04,77494400.0,1.0163,1.0163,0.987,1.0163,77494400.0
2008-10-29 14:40:00,1.04,1.07,1.04,1.06,67657600.0,1.0163,1.0456,1.0163,1.0359,67657600.0
2008-10-29 14:50:00,1.06,1.06,1.04,1.05,48521600.0,1.0359,1.0359,1.0163,1.0261,48521600.0
2008-10-29 15:00:00,1.05,1.06,1.04,1.04,35462400.0,1.0261,1.0359,1.0163,1.0163,35462400.0
2008-10-29 15:10:00,1.04,1.09,1.04,1.09,72294400.0,1.0163,1.0652,1.0163,1.0652,72294400.0
2008-10-29 15:20:00,1.09,1.1,1.08,1.09,94748800.0,1.0652,1.075,1.0554,1.0652,94748800.0
2008-10-29 15:30:00,1.09,1.1,1.07,1.07,79433600.0,1.0652,1.075,1.0456,1.0456,79433600.0
2008-10-29 15:40:00,1.07,1.1,1.07,1.09,75849600.0,1.0456,1.075,1.0456,1.0652,75849600.0
2008-10-29 15:50:00,1.09,1.1,1.02,1.02,93728000.0,1.0652,1.075,0.9968,0.9968,93728000.0
2008-10-30 09:30:00,1.08,1.09,1.07,1.08,44851200.0,1.0554,1.0652,1.0456,1.0554,44851200.0
2008-10-30 09:40:00,1.08,1.1,1.08,1.09,52368000.0,1.0554,1.075,1.0554,1.0652,52368000.0
2008-10-30 09:50:00,1.09,1.09,1.07,1.08,42352000.0,1.0652,1.0652,1.0456,1.0554,42352000.0
2008-10-30 10:00:00,1.08,1.09,1.07,1.09,47654400.0,1.0554,1.0652,1.0456,1.0652,47654400.0
2008-10-30 10:10:00,1.09,1.09,1.07,1.07,24067200.0,1.0652,1.0652,1.0456,1.0456,24067200.0
2008-10-30 10:20:00,1.07,1.07,1.06,1.06,44553600.0,1.0456,1.0456,1.0359,1.0359,44553600.0
2008-10-30 10:30:00,1.06,1.07,1.05,1.06,33280000.0,1.0359,1.0456,1.0261,1.0359,33280000.0
2008-10-30 10:40:00,1.06,1.06,1.05,1.06,40150400.0,1.0359,1.0359,1.0261,1.0359,40150400.0
2008-10-30 10:50:00,1.06,1.07,1.06,1.06,34880000.0,1.0359,1.0456,1.0359,1.0359,34880000.0
2008-10-30 11:00:00,1.06,1.08,1.06,1.07,28483200.0,1.0359,1.0554,1.0359,1.0456,28483200.0
2008-10-30 11:10:00,1.07,1.08,1.06,1.06,36278400.0,1.0456,1.0554,1.0359,1.0359,36278400.0
2008-10-30 11:20:00,1.06,1.07,1.06,1.06,30905600.0,1.0359,1.0456,1.0359,1.0359,30905600.0
2008-10-30 11:30:00,1.06,1.06,1.05,1.05,50147200.0,1.0359,1.0359,1.0261,1.0261,50147200.0
2008-10-30 11:40:00,1.05,1.06,1.05,1.05,45065600.0,1.0261,1.0359,1.0261,1.0261,45065600.0
2008-10-30 11:50:00,1.05,1.05,1.03,1.04,50230400.0,1.0261,1.0261,1.0065,1.0163,50230400.0
2008-10-30 12:00:00,1.04,1.06,1.04,1.05,44448000.0,1.0163,1.0359,1.0163,1.0261,44448000.0
2008-10-30 12:10:00,1.05,1.06,1.04,1.05,31395200.0,1.0261,1.0359,1.0163,1.0261,31395200.0
2008-10-30 12:20:00,1.05,1.06,1.05,1.05,16902400.0,1.0261,1.0359,1.0261,1.0261,16902400.0
2008-10-30 12:30:00,1.05,1.07,1.05,1.06,36118400.0,1.0261,1.0456,1.0261,1.0359,36118400.0
2008-10-30 12:40:00,1.06,1.07,1.05,1.06,28019200.0,1.0359,1.0456,1.0261,1.0359,28019200.0
2008-10-30 12:50:00,1.06,1.06,1.05,1.05,12886400.0,1.0359,1.0359,1.0261,1.0261,12886400.0
2008-10-30 13:00:00,1.05,1.07,1.05,1.07,19996800.0,1.0261,1.0456,1.0261,1.0456,19996800.0
2008-10-30 13:10:00,1.07,1.08,1.07,1.08,32416000.0,1.0456,1.0554,1.0456,1.0554,32416000.0
2008-10-30 13:20:00,1.08,1.08,1.06,1.07,22166400.0,1.0554,1.0554,1.0359,1.0456,22166400.0
2008-10-30 13:30:00,1.07,1.08,1.06,1.08,22416000.0,1.0456,1.0554,1.0359,1.0554,22416000.0
2008-10-30 13:40:00,1.08,1.08,1.06,1.07,15756800.0,1.0554,1.0554,1.0359,1.0456,15756800.0
2008-10-30 13:50:00,1.07,1.08,1.07,1.07,24668800.0,1.0456,1.0554,1.0456,1.0456,24668800.0
2008-10-30 14:00:00,1.07,1.09,1.07,1.08,41408000.0,1.0456,1.0652,1.0456,1.0554,41408000.0
2008-10-30 14:10:00,1.08,1.09,1.07,1.08,19504000.0,1.0554,1.0652,1.0456,1.0554,19504000.0
2008-10-30 14:20:00,1.08,1.1,1.08,1.09,44825600.0,1.0554,1.075,1.0554,1.0652,44825600.0
2008-10-30 14:30:00,1.09,1.1,1.08,1.09,36067200.0,1.0652,1.075,1.0554,1.0652,36067200.0
2008-10-30 14:40:00,1.09,1.09,1.08,1.09,27945600.0,1.0652,1.0652,1.0554,1.0652,27945600.0
2008-10-30 14:50:00,1.09,1.09,1.08,1.09,31481600.0,1.0652,1.0652,1.0554,1.0652,31481600.0
2008-10-30 15:00:00,1.09,1.1,1.08,1.09,48086400.0,1.0652,1.075,1.0554,1.0652,48086400.0
2008-10-30 15:10:00,1.09,1.09,1.06,1.07,79491200.0,1.0652,1.0652,1.0359,1.0456,79491200.0
2008-10-30 15:20:00,1.07,1.08,1.06,1.08,50800000.0,1.0456,1.0554,1.0359,1.0554,50800000.0
2008-10-30 15:30:00,1.08,1.08,1.06,1.07,72083200.0,1.0554,1.0554,1.0359,1.0456,72083200.0
2008-10-30 15:40:00,1.07,1.08,1.05,1.07,62496000.0,1.0456,1.0554,1.0261,1.0456,62496000.0
2008-10-30 15:50:00,1.07,1.09,1.06,1.08,76470400.0,1.0456,1.0652,1.0359,1.0554,76470400.0
2008-10-31 09:30:00,1.06,1.06,1.05,1.06,39235200.0,1.0359,1.0359,1.0261,1.0359,39235200.0
2008-10-31 09:40:00,1.06,1.06,1.04,1.05,44681600.0,1.0359,1.0359,1.0163,1.0261,44681600.0
2008-10-31 09:50:00,1.04,1.06,1.04,1.05,31363200.0,1.0163,1.0359,1.0163,1.0261,31363200.0
2008-10-31 10:00:00,1.05,1.07,1.05,1.07,41196800.0,1.0261,1.0456,1.0261,1.0456,41196800.0
2008-10-31 10:10:00,1.07,1.08,1.07,1.08,32345600.0,1.0456,1.0554,1.0456,1.0554,32345600.0
2008-10-31 10:20:00,1.07,1.08,1.06,1.07,20483200.0,1.0456,1.0554,1.0359,1.0456,20483200.0
2008-10-31 10:30:00,1.07,1.08,1.07,1.07,31516800.0,1.0456,1.0554,1.0456,1.0456,31516800.0
2008-10-31 10:40:00,1.07,1.07,1.06,1.07,22857600.0,1.0456,1.0456,1.0359,1.0456,22857600.0
2008-10-31 10:50:00,1.07,1.07,1.06,1.07,26547200.0,1.0456,1.0456,1.0359,1.0456,26547200.0
2008-10-31 11:00:00,1.07,1.08,1.07,1.07,21280000.0,1.0456,1.0554,1.0456,1.0456,21280000.0
2008-10-31 11:10:00,1.07,1.09,1.07,1.09,37667200.0,1.0456,1.0652,1.0456,1.0652,37667200.0
2008-10-31 11:20:00,1.09,1.1,1.08,1.09,35209600.0,1.0652,1.075,1.0554,1.0652,35209600.0
2008-10-31 11:30:00,1.09,1.1,1.08,1.09,23705600.0,1.0652,1.075,1.0554,1.0652,23705600.0
2008-10-31 11:40:00,1.09,1.1,1.08,1.08,27065600.0,1.0652,1.075,1.0554,1.0554,27065600.0
2008-10-31 11:50:00,1.08,1.1,1.08,1.09,24892800.0,1.0554,1.075,1.0554,1.0652,24892800.0
2008-10-31 12:00:00,1.09,1.09,1.08,1.08,11065600.0,1.0652,1.0652,1.0554,1.0554,11065600.0
2008-10-31 12:10:00,1.08,1.08,1.07,1.08,21932800.0,1.0554,1.0554,1.0456,1.0554,21932800.0
2008-10-31 12:20:00,1.08,1.08,1.07,1.08,18966400.0,1.0554,1.0554,1.0456,1.0554,18966400.0
2008-10-31 12:30:00,1.08,1.08,1.07,1.08,11430400.0,1.0554,1.0554,1.0456,1.0554,11430400.0
2008-10-31 12:40:00,1.08,1.09,1.08,1.08,8361600.0,1.0554,1.0652,1.0554,1.0554,8361600.0
2008-10-31 12:50:00,1.08,1.09,1.08,1.09,10028800.0,1.0554,1.0652,1.0554,1.0652,10028800.0
2008-10-31 13:00:00,1.09,1.1,1.08,1.09,13785600.0,1.0652,1.075,1.0554,1.0652,13785600.0
2008-10-31 13:10:00,1.09,1.1,1.09,1.1,20406400.0,1.0652,1.075,1.0652,1.075,20406400.0
2008-10-31 13:20:00,1.1,1.11,1.1,1.11,41772800.0,1.075,1.0847,1.075,1.0847,41772800.0
2008-10-31 13:30:00,1.11,1.12,1.11,1.11,33030400.0,1.0847,1.0945,1.0847,1.0847,33030400.0
2008-10-31 13:40:00,1.11,1.11,1.11,1.11,21820800.0,1.0847,1.0847,1.0847,1.0847,21820800.0
2008-10-31 13:50:00,1.11,1.11,1.1,1.11,18080000.0,1.0847,1.0847,1.075,1.0847,18080000.0
2008-10-31 14:00:00,1.11,1.12,1.1,1.12,45488000.0,1.0847,1.0945,1.075,1.0945,45488000.0
2008-10-31 14:10:00,1.12,1.12,1.09,1.1,26099200.0,1.0945,1.0945,1.0652,1.075,26099200.0
2008-10-31 14:20:00,1.1,1.11,1.09,1.1,37763200.0,1.075,1.0847,1.0652,1.075,37763200.0
2008-10-31 14:30:00,1.1,1.11,1.09,1.11,29203200.0,1.075,1.0847,1.0652,1.0847,29203200.0
2008-10-31 14:40:00,1.11,1.11,1.1,1.11,23542400.0,1.0847,1.0847,1.075,1.0847,23542400.0
2008-10-31 14:50:00,1.11,1.12,1.1,1.11,18544000.0,1.0847,1.0945,1.075,1.0847,18544000.0
2008-10-31 15:00:00,1.12,1.13,1.11,1.12,54352000.0,1.0945,1.1043,1.0847,1.0945,54352000.0
2008-10-31 15:10:00,1.12,1.12,1.09,1.1,39283200.0,1.0945,1.0945,1.0652,1.075,39283200.0
2008-10-31 15:20:00,1.1,1.1,1.08,1.08,62425600.0,1.075,1.075,1.0554,1.0554,62425600.0
2008-10-31 15:30:00,1.08,1.1,1.08,1.1,61532800.0,1.0554,1.075,1.0554,1.075,61532800.0
2008-10-31 15:40:00,1.1,1.1,1.06,1.07,84208000.0,1.075,1.075,1.0359,1.0456,84208000.0
2008-10-31 15:50:00,1.07,1.09,1.06,1.09,71910400.0,1.0456,1.0652,1.0359,1.0652,71910400.0
2008-11-03 09:30:00,1.09,1.1,1.08,1.09,33881600.0,1.0652,1.075,1.0554,1.0652,33881600.0
2008-11-03 09:40:00,1.09,1.11,1.09,1.1,27715200.0,1.0652,1.0847,1.0652,1.075,27715200.0
2008-11-03 09:50:00,1.11,1.11,1.1,1.1,22774400.0,1.0847,1.0847,1.075,1.075,22774400.0
2008-11-03 10:00:00,1.1,1.1,1.09,1.1,39852800.0,1.075,1.075,1.0652,1.075,39852800.0
2008-11-03 10:10:00,1.1,1.11,1.09,1.1,26572800.0,1.075,1.0847,1.0652,1.075,26572800.0
2008-11-03 10:20:00,1.1,1.1,1.09,1.09,23289600.0,1.075,1.075,1.0652,1.0652,23289600.0
2008-11-03 10:30:00,1.09,1.1,1.08,1.1,21628800.0,1.0652,1.075,1.0554,1.075,21628800.0
2008-11-03 10:40:00,1.1,1.1,1.09,1.1,20188800.0,1.075,1.075,1.0652,1.075,20188800.0
2008-11-03 10:50:00,1.1,1.1,1.09,1.09,15049600.0,1.075,1.075,1.0652,1.0652,15049600.0
2008-11-03 11:00:00,1.1,1.1,1.09,1.1,14035200.0,1.075,1.075,1.0652,1.075,14035200.0
2008-11-03 11:10:00,1.1,1.1,1.09,1.09,13315200.0,1.075,1.075,1.0652,1.0652,13315200.0
2008-11-03 11:20:00,1.09,1.09,1.09,1.09,9488000.0,1.0652,1.0652,1.0652,1.0652,9488000.0
2008-11-03 11:30:00,1.09,1.1,1.09,1.09,12396800.0,1.0652,1.075,1.0652,1.0652,12396800.0
2008-11-03 11:40:00,1.09,1.1,1.09,1.09,12028800.0,1.0652,1.075,1.0652,1.0652,12028800.0
2008-11-03 11:50:00,1.09,1.1,1.09,1.1,14598400.0,1.0652,1.075,1.0652,1.075,14598400.0
2008-11-03 12:00:00,1.1,1.1,1.1,1.1,18297600.0,1.075,1.075,1.075,1.075,18297600.0
2008-11-03 12:10:00,1.1,1.1,1.1,1.1,12873600.0,1.075,1.075,1.075,1.075,12873600.0
2008-11-03 12:20:00,1.1,1.1,1.1,1.1,15392000.0,1.075,1.075,1.075,1.075,15392000.0
2008-11-03 12:30:00,1.1,1.11,1.1,1.1,11916800.0,1.075,1.0847,1.075,1.075,11916800.0
2008-11-03 12:40:00,1.1,1.1,1.1,1.1,10432000.0,1.075,1.075,1.075,1.075,10432000.0
2008-11-03 12:50:00,1.1,1.1,1.1,1.1,15164800.0,1.075,1.075,1.075,1.075,15164800.0
2008-11-03 13:00:00,1.1,1.1,1.1,1.1,9062400.0,1.075,1.075,1.075,1.075,9062400.0
2008-11-03 13:10:00,1.1,1.11,1.1,1.1,12441600.0,1.075,1.0847,1.075,1.075,12441600.0
2008-11-03 13:20:00,1.1,1.1,1.09,1.09,9500800.0,1.075,1.075,1.0652,1.0652,9500800.0
2008-11-03 13:30:00,1.09,1.1,1.09,1.09,17164800.0,1.0652,1.075,1.0652,1.0652,17164800.0
2008-11-03 13:40:00,1.1,1.1,1.09,1.09,16755200.0,1.075,1.075,1.0652,1.0652,16755200.0
2008-11-03 13:50:00,1.09,1.1,1.09,1.09,16588800.0,1.0652,1.075,1.0652,1.0652,16588800.0
2008-11-03 14:00:00,1.09,1.09,1.08,1.09,23958400.0,1.0652,1.0652,1.0554,1.0652,23958400.0
2008-11-03 14:10:00,1.09,1.09,1.08,1.08,20467200.0,1.0652,1.0652,1.0554,1.0554,20467200.0
2008-11-03 14:20:00,1.08,1.09,1.08,1.09,19865600.0,1.0554,1.0652,1.0554,1.0652,19865600.0
2008-11-03 14:30:00,1.09,1.09,1.08,1.09,11177600.0,1.0652,1.0652,1.0554,1.0652,11177600.0
2008-11-03 14:40:00,1.09,1.09,1.08,1.09,12704000.0,1.0652,1.0652,1.0554,1.0652,12704000.0
2008-11-03 14:50:00,1.09,1.09,1.07,1.07,15308800.0,1.0652,1.0652,1.0456,1.0456,15308800.0
2008-11-03 15:00:00,1.07,1.08,1.07,1.07,32000000.0,1.0456,1.0554,1.0456,1.0456,32000000.0
2008-11-03 15:10:00,1.07,1.08,1.07,1.08,19795200.0,1.0456,1.0554,1.0456,1.0554,19795200.0
2008-11-03 15:20:00,1.08,1.08,1.07,1.08,18105600.0,1.0554,1.0554,1.0456,1.0554,18105600.0
2008-11-03 15:30:00,1.08,1.09,1.08,1.09,26230400.0,1.0554,1.0652,1.0554,1.0652,26230400.0
2008-11-03 15:40:00,1.09,1.1,1.09,1.09,41638400.0,1.0652,1.075,1.0652,1.0652,41638400.0
2008-11-03 15:50:00,1.09,1.09,1.08,1.09,29948800.0,1.0652,1.0652,1.0554,1.0652,29948800.0
2008-11-04 09:30:00,1.13,1.13,1.12,1.12,43318400.0,1.1043,1.1043,1.0945,1.0945,43318400.0
2008-11-04 09:40:00,1.12,1.12,1.11,1.12,37907200.0,1.0945,1.0945,1.0847,1.0945,37907200.0
2008-11-04 09:50:00,1.11,1.12,1.1,1.1,35526400.0,1.0847,1.0945,1.075,1.075,35526400.0
2008-11-04 10:00:00,1.1,1.11,1.1,1.11,36768000.0,1.075,1.0847,1.075,1.0847,36768000.0
2008-11-04 10:10:00,1.11,1.12,1.11,1.12,29404800.0,1.0847,1.0945,1.0847,1.0945,29404800.0
2008-11-04 10:20:00,1.12,1.13,1.12,1.12,29366400.0,1.0945,1.1043,1.0945,1.0945,29366400.0
2008-11-04 10:30:00,1.13,1.14,1.12,1.13,42457600.0,1.1043,1.114,1.0945,1.1043,42457600.0
2008-11-04 10:40:00,1.13,1.14,1.13,1.14,26384000.0,1.1043,1.114,1.1043,1.114,26384000.0
2008-11-04 10:50:00,1.14,1.15,1.14,1.14,22240000.0,1.114,1.1238,1.114,1.114,22240000.0
2008-11-04 11:00:00,1.14,1.15,1.14,1.15,24073600.0,1.114,1.1238,1.114,1.1238,24073600.0
2008-11-04 11:10:00,1.15,1.15,1.14,1.15,17014400.0,1.1238,1.1238,1.114,1.1238,17014400.0
2008-11-04 11:20:00,1.15,1.15,1.14,1.14,24784000.0,1.1238,1.1238,1.114,1.114,24784000.0
2008-11-04 11:30:00,1.14,1.15,1.14,1.14,17795200.0,1.114,1.1238,1.114,1.114,17795200.0
2008-11-04 11:40:00,1.14,1.15,1.14,1.15,12796800.0,1.114,1.1238,1.114,1.1238,12796800.0
2008-11-04 11:50:00,1.15,1.17,1.15,1.16,27622400.0,1.1238,1.1434,1.1238,1.1336,27622400.0
2008-11-04 12:00:00,1.16,1.16,1.15,1.15,27747200.0,1.1336,1.1336,1.1238,1.1238,27747200.0
2008-11-04 12:10:00,1.15,1.16,1.15,1.15,12716800.0,1.1238,1.1336,1.1238,1.1238,12716800.0
2008-11-04 12:20:00,1.15,1.16,1.15,1.15,16428800.0,1.1238,1.1336,1.1238,1.1238,16428800.0
2008-11-04 12:30:00,1.15,1.15,1.14,1.15,16371200.0,1.1238,1.1238,1.114,1.1238,16371200.0
2008-11-04 12:40:00,1.15,1.15,1.14,1.15,10793600.0,1.1238,1.1238,1.114,1.1238,10793600.0
2008-11-04 12:50:00,1.15,1.15,1.15,1.15,6329600.0,1.1238,1.1238,1.1238,1.1238,6329600.0
2008-11-04 13:00:00,1.15,1.16,1.15,1.15,10217600.0,1.1238,1.1336,1.1238,1.1238,10217600.0
2008-11-04 13:10:00,1.15,1.16,1.14,1.15,13939200.0,1.1238,1.1336,1.114,1.1238,13939200.0
2008-11-04 13:20:00,1.15,1.16,1.15,1.16,8630400.0,1.1238,1.1336,1.1238,1.1336,8630400.0
2008-11-04 13:30:00,1.16,1.16,1.15,1.15,9094400.0,1.1336,1.1336,1.1238,1.1238,9094400.0
2008-11-04 13:40:00,1.15,1.16,1.15,1.16,17027200.0,1.1238,1.1336,1.1238,1.1336,17027200.0
2008-11-04 13:50:00,1.16,1.16,1.15,1.15,9836800.0,1.1336,1.1336,1.1238,1.1238,9836800.0
2008-11-04 14:00:00,1.15,1.15,1.14,1.14,26860800.0,1.1238,1.1238,1.114,1.114,26860800.0
2008-11-04 14:10:00,1.14,1.15,1.14,1.14,28444800.0,1.114,1.1238,1.114,1.114,28444800.0
2008-11-04 14:20:00,1.14,1.15,1.14,1.15,18806400.0,1.114,1.1238,1.114,1.1238,18806400.0
2008-11-04 14:30:00,1.15,1.15,1.14,1.15,10665600.0,1.1238,1.1238,1.114,1.1238,10665600.0
2008-11-04 14:40:00,1.14,1.15,1.14,1.14,16006400.0,1.114,1.1238,1.114,1.114,16006400.0
2008-11-04 14:50:00,1.14,1.14,1.13,1.13,44364800.0,1.114,1.114,1.1043,1.1043,44364800.0
2008-11-04 15:00:00,1.13,1.13,1.12,1.13,34336000.0,1.1043,1.1043,1.0945,1.1043,34336000.0
2008-11-04 15:10:00,1.13,1.14,1.12,1.13,30832000.0,1.1043,1.114,1.0945,1.1043,30832000.0
2008-11-04 15:20:00,1.13,1.14,1.12,1.13,21241600.0,1.1043,1.114,1.0945,1.1043,21241600.0
2008-11-04 15:30:00,1.13,1.15,1.13,1.14,43584000.0,1.1043,1.1238,1.1043,1.114,43584000.0
2008-11-04 15:40:00,1.14,1.16,1.14,1.15,45075200.0,1.114,1.1336,1.114,1.1238,45075200.0
2008-11-04 15:50:00,1.15,1.16,1.14,1.16,61123200.0,1.1238,1.1336,1.114,1.1336,61123200.0
2008-11-05 09:30:00,1.13,1.13,1.12,1.13,47680000.0,1.1043,1.1043,1.0945,1.1043,47680000.0
2008-11-05 09:40:00,1.13,1.13,1.12,1.12,43712000.0,1.1043,1.1043,1.0945,1.0945,43712000.0
2008-11-05 09:50:00,1.12,1.13,1.12,1.12,26963200.0,1.0945,1.1043,1.0945,1.0945,26963200.0
2008-11-05 10:00:00,1.12,1.13,1.12,1.13,45260800.0,1.0945,1.1043,1.0945,1.1043,45260800.0
2008-11-05 10:10:00,1.13,1.13,1.12,1.13,29574400.0,1.1043,1.1043,1.0945,1.1043,29574400.0
2008-11-05 10:20:00,1.13,1.13,1.13,1.13,20134400.0,1.1043,1.1043,1.1043,1.1043,20134400.0
2008-11-05 10:30:00,1.13,1.14,1.13,1.13,24889600.0,1.1043,1.114,1.1043,1.1043,24889600.0
2008-11-05 10:40:00,1.13,1.13,1.13,1.13,15145600.0,1.1043,1.1043,1.1043,1.1043,15145600.0
2008-11-05 10:50:00,1.13,1.13,1.12,1.12,28844800.0,1.1043,1.1043,1.0945,1.0945,28844800.0
2008-11-05 11:00:00,1.12,1.13,1.12,1.12,13491200.0,1.0945,1.1043,1.0945,1.0945,13491200.0
2008-11-05 11:10:00,1.12,1.13,1.12,1.12,12924800.0,1.0945,1.1043,1.0945,1.0945,12924800.0
2008-11-05 11:20:00,1.12,1.12,1.11,1.11,18214400.0,1.0945,1.0945,1.0847,1.0847,18214400.0
2008-11-05 11:30:00,1.11,1.11,1.11,1.11,19625600.0,1.0847,1.0847,1.0847,1.0847,19625600.0
2008-11-05 11:40:00,1.11,1.11,1.1,1.11,25267200.0,1.0847,1.0847,1.075,1.0847,25267200.0
2008-11-05 11:50:00,1.11,1.11,1.1,1.11,19408000.0,1.0847,1.0847,1.075,1.0847,19408000.0
2008-11-05 12:00:00,1.11,1.11,1.1,1.1,14320000.0,1.0847,1.0847,1.075,1.075,14320000.0
2008-11-05 12:10:00,1.1,1.1,1.09,1.09,29961600.0,1.075,1.075,1.0652,1.0652,29961600.0
2008-11-05 12:20:00,1.09,1.1,1.08,1.08,24979200.0,1.0652,1.075,1.0554,1.0554,24979200.0
2008-11-05 12:30:00,1.08,1.09,1.07,1.07,25910400.0,1.0554,1.0652,1.0456,1.0456,25910400.0
2008-11-05 12:40:00,1.07,1.08,1.07,1.08,26067200.0,1.0456,1.0554,1.0456,1.0554,26067200.0
2008-11-05 12:50:00,1.08,1.08,1.07,1.08,16425600.0,1.0554,1.0554,1.0456,1.0554,16425600.0
2008-11-05 13:00:00,1.08,1.09,1.07,1.08,16726400.0,1.0554,1.0652,1.0456,1.0554,16726400.0
2008-11-05 13:10:00,1.08,1.09,1.08,1.08,9776000.0,1.0554,1.0652,1.0554,1.0554,9776000.0
2008-11-05 13:20:00,1.08,1.08,1.07,1.08,11827200.0,1.0554,1.0554,1.0456,1.0554,11827200.0
2008-11-05 13:30:00,1.08,1.08,1.07,1.07,24012800.0,1.0554,1.0554,1.0456,1.0456,24012800.0
2008-11-05 13:40:00,1.07,1.08,1.07,1.08,14934400.0,1.0456,1.0554,1.0456,1.0554,14934400.0
2008-11-05 13:50:00,1.08,1.08,1.07,1.07,15206400.0,1.0554,1.0554,1.0456,1.0456,15206400.0
2008-11-05 14:00:00,1.07,1.07,1.06,1.06,24038400.0,1.0456,1.0456,1.0359,1.0359,24038400.0
2008-11-05 14:10:00,1.06,1.07,1.06,1.07,24608000.0,1.0359,1.0456,1.0359,1.0456,24608000.0
2008-11-05 14:20:00,1.06,1.07,1.06,1.06,19491200.0,1.0359,1.0456,1.0359,1.0359,19491200.0
2008-11-05 14:30:00,1.06,1.08,1.06,1.07,39155200.0,1.0359,1.0554,1.0359,1.0456,39155200.0
2008-11-05 14:40:00,1.07,1.08,1.07,1.07,20876800.0,1.0456,1.0554,1.0456,1.0456,20876800.0
2008-11-05 14:50:00,1.07,1.08,1.06,1.07,26323200.0,1.0456,1.0554,1.0359,1.0456,26323200.0
2008-11-05 15:00:00,1.07,1.08,1.07,1.07,23683200.0,1.0456,1.0554,1.0456,1.0456,23683200.0
2008-11-05 15:10:00,1.07,1.07,1.06,1.06,34480000.0,1.0456,1.0456,1.0359,1.0359,34480000.0
2008-11-05 15:20:00,1.06,1.07,1.05,1.05,30243200.0,1.0359,1.0456,1.0261,1.0261,30243200.0
2008-11-05 15:30:00,1.05,1.06,1.03,1.03,51705600.0,1.0261,1.0359,1.0065,1.0065,51705600.0
2008-11-05 15:40:00,1.03,1.06,1.03,1.05,54041600.0,1.0065,1.0359,1.0065,1.0261,54041600.0
2008-11-05 15:50:00,1.05,1.05,1.02,1.03,64217600.0,1.0261,1.0261,0.9968,1.0065,64217600.0
2008-11-06 09:30:00,1.0,1.02,0.99,1.01,56211200.0,0.9772,0.9968,0.9675,0.987,56211200.0
2008-11-06 09:40:00,1.01,1.01,1.0,1.0,38278400.0,0.987,0.987,0.9772,0.9772,38278400.0
2008-11-06 09:50:00,1.0,1.0,0.98,0.98,70713600.0,0.9772,0.9772,0.9577,0.9577,70713600.0
2008-11-06 10:00:00,0.98,0.98,0.96,0.98,57734400.0,0.9577,0.9577,0.9381,0.9577,57734400.0
2008-11-06 10:10:00,0.98,1.0,0.98,0.99,33420800.0,0.9577,0.9772,0.9577,0.9675,33420800.0
2008-11-06 10:20:00,0.99,1.0,0.98,0.98,31926400.0,0.9675,0.9772,0.9577,0.9577,31926400.0
2008-11-06 10:30:00,0.98,0.98,0.97,0.97,40889600.0,0.9577,0.9577,0.9479,0.9479,40889600.0
2008-11-06 10:40:00,0.97,0.97,0.96,0.97,50428800.0,0.9479,0.9479,0.9381,0.9479,50428800.0
2008-11-06 10:50:00,0.97,0.97,0.96,0.97,43772800.0,0.9479,0.9479,0.9381,0.9479,43772800.0
2008-11-06 11:00:00,0.97,0.98,0.96,0.96,26009600.0,0.9479,0.9577,0.9381,0.9381,26009600.0
2008-11-06 11:10:00,0.96,0.97,0.96,0.96,25731200.0,0.9381,0.9479,0.9381,0.9381,25731200.0
2008-11-06 11:20:00,0.96,0.97,0.96,0.97,41228800.0,0.9381,0.9479,0.9381,0.9479,41228800.0
2008-11-06 11:30:00,0.97,0.97,0.96,0.97,29081600.0,0.9479,0.9479,0.9381,0.9479,29081600.0
2008-11-06 11:40:00,0.97,0.98,0.97,0.97,27852800.0,0.9479,0.9577,0.9479,0.9479,27852800.0
2008-11-06 11:50:00,0.97,0.97,0.96,0.97,28035200.0,0.9479,0.9479,0.9381,0.9479,28035200.0
2008-11-06 12:00:00,0.97,0.97,0.96,0.96,38505600.0,0.9479,0.9479,0.9381,0.9381,38505600.0
2008-11-06 12:10:00,0.96,0.97,0.96,0.96,28080000.0,0.9381,0.9479,0.9381,0.9381,28080000.0
2008-11-06 12:20:00,0.96,0.96,0.94,0.95,53123200.0,0.9381,0.9381,0.9186,0.9284,53123200.0
2008-11-06 12:30:00,0.95,0.95,0.94,0.94,34524800.0,0.9284,0.9284,0.9186,0.9186,34524800.0
2008-11-06 12:40:00,0.94,0.95,0.94,0.95,32876800.0,0.9186,0.9284,0.9186,0.9284,32876800.0
2008-11-06 12:50:00,0.95,0.96,0.95,0.95,30528000.0,0.9284,0.9381,0.9284,0.9284,30528000.0
2008-11-06 13:00:00,0.95,0.95,0.94,0.95,30108800.0,0.9284,0.9284,0.9186,0.9284,30108800.0
2008-11-06 13:10:00,0.95,0.95,0.94,0.94,39766400.0,0.9284,0.9284,0.9186,0.9186,39766400.0
2008-11-06 13:20:00,0.94,0.95,0.94,0.95,30832000.0,0.9186,0.9284,0.9186,0.9284,30832000.0
2008-11-06 13:30:00,0.95,0.95,0.94,0.94,28224000.0,0.9284,0.9284,0.9186,0.9186,28224000.0
2008-11-06 13:40:00,0.94,0.94,0.93,0.94,35388800.0,0.9186,0.9186,0.9088,0.9186,35388800.0
2008-11-06 13:50:00,0.94,0.95,0.94,0.95,31388800.0,0.9186,0.9284,0.9186,0.9284,31388800.0
2008-11-06 14:00:00,0.95,0.96,0.95,0.95,46112000.0,0.9284,0.9381,0.9284,0.9284,46112000.0
2008-11-06 14:10:00,0.95,0.96,0.95,0.95,28211200.0,0.9284,0.9381,0.9284,0.9284,28211200.0
2008-11-06 14:20:00,0.95,0.96,0.95,0.95,24486400.0,0.9284,0.9381,0.9284,0.9284,24486400.0
2008-11-06 14:30:00,0.95,0.97,0.95,0.97,30614400.0,0.9284,0.9479,0.9284,0.9479,30614400.0
2008-11-06 14:40:00,0.97,0.97,0.96,0.97,51910400.0,0.9479,0.9479,0.9381,0.9479,51910400.0
2008-11-06 14:50:00,0.97,0.98,0.95,0.96,56368000.0,0.9479,0.9577,0.9284,0.9381,56368000.0
2008-11-06 15:00:00,0.96,0.96,0.94,0.94,53452800.0,0.9381,0.9381,0.9186,0.9186,53452800.0
2008-11-06 15:10:00,0.94,0.95,0.94,0.95,33251200.0,0.9186,0.9284,0.9186,0.9284,33251200.0
2008-11-06 15:20:00,0.95,0.95,0.94,0.94,38233600.0,0.9284,0.9284,0.9186,0.9186,38233600.0
2008-11-06 15:30:00,0.94,0.95,0.93,0.93,37667200.0,0.9186,0.9284,0.9088,0.9088,37667200.0
2008-11-06 15:40:00,0.93,0.95,0.93,0.94,55494400.0,0.9088,0.9284,0.9088,0.9186,55494400.0
2008-11-06 15:50:00,0.94,0.94,0.93,0.94,54102400.0,0.9186,0.9186,0.9088,0.9186,54102400.0
2008-11-07 09:30:00,0.96,0.97,0.95,0.95,57392000.0,0.9381,0.9479,0.9284,0.9284,57392000.0
2008-11-07 09:40:00,0.95,0.96,0.94,0.94,41580800.0,0.9284,0.9381,0.9186,0.9186,41580800.0
2008-11-07 09:50:00,0.94,0.96,0.94,0.95,33929600.0,0.9186,0.9381,0.9186,0.9284,33929600.0
2008-11-07 10:00:00,0.95,0.97,0.95,0.97,55865600.0,0.9284,0.9479,0.9284,0.9479,55865600.0
2008-11-07 10:10:00,0.97,0.97,0.96,0.97,42937600.0,0.9479,0.9479,0.9381,0.9479,42937600.0
2008-11-07 10:20:00,0.97,0.98,0.97,0.98,42009600.0,0.9479,0.9577,0.9479,0.9577,42009600.0
2008-11-07 10:30:00,0.98,0.99,0.97,0.99,39926400.0,0.9577,0.9675,0.9479,0.9675,39926400.0
2008-11-07 10:40:00,0.99,0.99,0.98,0.98,37776000.0,0.9675,0.9675,0.9577,0.9577,37776000.0
2008-11-07 10:50:00,0.98,0.98,0.98,0.98,21363200.0,0.9577,0.9577,0.9577,0.9577,21363200.0
2008-11-07 11:00:00,0.98,0.98,0.96,0.96,31228800.0,0.9577,0.9577,0.9381,0.9381,31228800.0
2008-11-07 11:10:00,0.96,0.97,0.96,0.97,29859200.0,0.9381,0.9479,0.9381,0.9479,29859200.0
2008-11-07 11:20:00,0.97,0.97,0.95,0.96,38582400.0,0.9479,0.9479,0.9284,0.9381,38582400.0
2008-11-07 11:30:00,0.96,0.97,0.95,0.96,36579200.0,0.9381,0.9479,0.9284,0.9381,36579200.0
2008-11-07 11:40:00,0.96,0.97,0.96,0.97,25363200.0,0.9381,0.9479,0.9381,0.9479,25363200.0
2008-11-07 11:50:00,0.97,0.98,0.96,0.98,22646400.0,0.9479,0.9577,0.9381,0.9577,22646400.0
2008-11-07 12:00:00,0.98,0.98,0.97,0.98,21433600.0,0.9577,0.9577,0.9479,0.9577,21433600.0
2008-11-07 12:10:00,0.98,0.98,0.97,0.97,15564800.0,0.9577,0.9577,0.9479,0.9479,15564800.0
2008-11-07 12:20:00,0.97,0.98,0.97,0.97,18892800.0,0.9479,0.9577,0.9479,0.9479,18892800.0
2008-11-07 12:30:00,0.97,0.98,0.97,0.97,19235200.0,0.9479,0.9577,0.9479,0.9479,19235200.0
2008-11-07 12:40:00,0.97,0.98,0.97,0.97,17913600.0,0.9479,0.9577,0.9479,0.9479,17913600.0
2008-11-07 12:50:00,0.97,0.98,0.97,0.98,13062400.0,0.9479,0.9577,0.9479,0.9577,13062400.0
2008-11-07 13:00:00,0.98,0.98,0.97,0.97,16572800.0,0.9577,0.9577,0.9479,0.9479,16572800.0
2008-11-07 13:10:00,0.97,0.98,0.97,0.98,14025600.0,0.9479,0.9577,0.9479,0.9577,14025600.0
2008-11-07 13:20:00,0.98,0.98,0.97,0.98,10480000.0,0.9577,0.9577,0.9479,0.9577,10480000.0
2008-11-07 13:30:00,0.98,0.98,0.97,0.97,12182400.0,0.9577,0.9577,0.9479,0.9479,12182400.0
2008-11-07 13:40:00,0.97,0.97,0.97,0.97,14003200.0,0.9479,0.9479,0.9479,0.9479,14003200.0
2008-11-07 13:50:00,0.97,0.98,0.97,0.98,13769600.0,0.9479,0.9577,0.9479,0.9577,13769600.0
2008-11-07 14:00:00,0.98,0.98,0.97,0.98,14832000.0,0.9577,0.9577,0.9479,0.9577,14832000.0
2008-11-07 14:10:00,0.98,0.98,0.98,0.98,14153600.0,0.9577,0.9577,0.9577,0.9577,14153600.0
2008-11-07 14:20:00,0.98,0.98,0.97,0.98,22000000.0,0.9577,0.9577,0.9479,0.9577,22000000.0
2008-11-07 14:30:00,0.98,0.98,0.98,0.98,17699200.0,0.9577,0.9577,0.9577,0.9577,17699200.0
2008-11-07 14:40:00,0.98,0.99,0.98,0.98,39385600.0,0.9577,0.9675,0.9577,0.9577,39385600.0
2008-11-07 14:50:00,0.98,0.99,0.96,0.96,69734400.0,0.9577,0.9675,0.9381,0.9381,69734400.0
2008-11-07 15:00:00,0.96,0.97,0.95,0.96,59628800.0,0.9381,0.9479,0.9284,0.9381,59628800.0
2008-11-07 15:10:00,0.96,0.97,0.96,0.96,43936000.0,0.9381,0.9479,0.9381,0.9381,43936000.0
2008-11-07 15:20:00,0.96,0.96,0.94,0.95,46268800.0,0.9381,0.9381,0.9186,0.9284,46268800.0
2008-11-07 15:30:00,0.95,0.96,0.94,0.96,30512000.0,0.9284,0.9381,0.9186,0.9381,30512000.0
2008-11-07 15:40:00,0.96,0.97,0.96,0.97,46745600.0,0.9381,0.9479,0.9381,0.9479,46745600.0
2008-11-07 15:50:00,0.97,0.98,0.96,0.98,57516800.0,0.9479,0.9577,0.9381,0.9577,57516800.0
2008-11-10 09:30:00,1.02,1.02,1.0,1.0,48115200.0,0.9968,0.9968,0.9772,0.9772,48115200.0
2008-11-10 09:40:00,1.0,1.01,0.99,0.99,44457600.0,0.9772,0.987,0.9675,0.9675,44457600.0
2008-11-10 09:50:00,0.99,1.0,0.99,1.0,36464000.0,0.9675,0.9772,0.9675,0.9772,36464000.0
2008-11-10 10:00:00,1.0,1.0,0.98,0.99,27968000.0,0.9772,0.9772,0.9577,0.9675,27968000.0
2008-11-10 10:10:00,0.99,1.0,0.99,0.99,30576000.0,0.9675,0.9772,0.9675,0.9675,30576000.0
2008-11-10 10:20:00,0.99,1.0,0.99,0.99,24316800.0,0.9675,0.9772,0.9675,0.9675,24316800.0
2008-11-10 10:30:00,0.99,1.0,0.99,0.99,23145600.0,0.9675,0.9772,0.9675,0.9675,23145600.0
2008-11-10 10:40:00,0.99,1.0,0.99,0.99,22768000.0,0.9675,0.9772,0.9675,0.9675,22768000.0
2008-11-10 10:50:00,0.99,0.99,0.98,0.99,18054400.0,0.9675,0.9675,0.9577,0.9675,18054400.0
2008-11-10 11:00:00,0.99,0.99,0.98,0.98,21808000.0,0.9675,0.9675,0.9577,0.9577,21808000.0
2008-11-10 11:10:00,0.98,0.98,0.97,0.97,24185600.0,0.9577,0.9577,0.9479,0.9479,24185600.0
2008-11-10 11:20:00,0.97,0.98,0.97,0.98,22787200.0,0.9479,0.9577,0.9479,0.9577,22787200.0
2008-11-10 11:30:00,0.98,0.99,0.98,0.98,13430400.0,0.9577,0.9675,0.9577,0.9577,13430400.0
2008-11-10 11:40:00,0.98,0.98,0.96,0.97,23881600.0,0.9577,0.9577,0.9381,0.9479,23881600.0
2008-11-10 11:50:00,0.97,0.97,0.96,0.96,27520000.0,0.9479,0.9479,0.9381,0.9381,27520000.0
2008-11-10 12:00:00,0.96,0.97,0.96,0.97,25068800.0,0.9381,0.9479,0.9381,0.9479,25068800.0
2008-11-10 12:10:00,0.97,0.97,0.96,0.96,17452800.0,0.9479,0.9479,0.9381,0.9381,17452800.0
2008-11-10 12:20:00,0.96,0.97,0.95,0.95,22438400.0,0.9381,0.9479,0.9284,0.9284,22438400.0
2008-11-10 12:30:00,0.95,0.95,0.94,0.94,23120000.0,0.9284,0.9284,0.9186,0.9186,23120000.0
2008-11-10 12:40:00,0.95,0.95,0.94,0.94,23270400.0,0.9284,0.9284,0.9186,0.9186,23270400.0
2008-11-10 12:50:00,0.94,0.95,0.93,0.94,21926400.0,0.9186,0.9284,0.9088,0.9186,21926400.0
2008-11-10 13:00:00,0.94,0.95,0.94,0.95,20576000.0,0.9186,0.9284,0.9186,0.9284,20576000.0
2008-11-10 13:10:00,0.95,0.95,0.94,0.95,12211200.0,0.9284,0.9284,0.9186,0.9284,12211200.0
2008-11-10 13:20:00,0.95,0.95,0.94,0.95,13836800.0,0.9284,0.9284,0.9186,0.9284,13836800.0
2008-11-10 13:30:00,0.95,0.95,0.94,0.95,15059200.0,0.9284,0.9284,0.9186,0.9284,15059200.0
2008-11-10 13:40:00,0.95,0.95,0.94,0.94,9993600.0,0.9284,0.9284,0.9186,0.9186,9993600.0
2008-11-10 13:50:00,0.94,0.96,0.94,0.96,24371200.0,0.9186,0.9381,0.9186,0.9381,24371200.0
2008-11-10 14:00:00,0.96,0.97,0.96,0.96,15593600.0,0.9381,0.9479,0.9381,0.9381,15593600.0
2008-11-10 14:10:00,0.96,0.96,0.95,0.95,18284800.0,0.9381,0.9381,0.9284,0.9284,18284800.0
2008-11-10 14:20:00,0.95,0.95,0.95,0.95,14924800.0,0.9284,0.9284,0.9284,0.9284,14924800.0
2008-11-10 14:30:00,0.95,0.95,0.94,0.94,19273600.0,0.9284,0.9284,0.9186,0.9186,19273600.0
2008-11-10 14:40:00,0.94,0.95,0.93,0.93,19155200.0,0.9186,0.9284,0.9088,0.9088,19155200.0
2008-11-10 14:50:00,0.93,0.94,0.93,0.94,20598400.0,0.9088,0.9186,0.9088,0.9186,20598400.0
2008-11-10 15:00:00,0.94,0.94,0.92,0.93,45123200.0,0.9186,0.9186,0.8991,0.9088,45123200.0
2008-11-10 15:10:00,0.93,0.95,0.93,0.94,34614400.0,0.9088,0.9284,0.9088,0.9186,34614400.0
2008-11-10 15:20:00,0.94,0.94,0.93,0.93,29084800.0,0.9186,0.9186,0.9088,0.9088,29084800.0
2008-11-10 15:30:00,0.93,0.94,0.93,0.93,38460800.0,0.9088,0.9186,0.9088,0.9088,38460800.0
2008-11-10 15:40:00,0.93,0.95,0.93,0.94,38550400.0,0.9088,0.9284,0.9088,0.9186,38550400.0
2008-11-10 15:50:00,0.94,0.95,0.94,0.95,49126400.0,0.9186,0.9284,0.9186,0.9284,49126400.0
2008-11-11 09:30:00,0.93,0.93,0.91,0.92,66918400.0,0.9088,0.9088,0.8893,0.8991,66918400.0
2008-11-11 09:40:00,0.92,0.92,0.9,0.9,42988800.0,0.8991,0.8991,0.8795,0.8795,42988800.0
2008-11-11 09:50:00,0.9,0.9,0.89,0.9,54387200.0,0.8795,0.8795,0.8697,0.8795,54387200.0
2008-11-11 10:00:00,0.9,0.9,0.89,0.9,33520000.0,0.8795,0.8795,0.8697,0.8795,33520000.0
2008-11-11 10:10:00,0.9,0.9,0.89,0.9,41472000.0,0.8795,0.8795,0.8697,0.8795,41472000.0
2008-11-11 10:20:00,0.9,0.9,0.9,0.9,38364800.0,0.8795,0.8795,0.8795,0.8795,38364800.0
2008-11-11 10:30:00,0.9,0.9,0.89,0.9,23196800.0,0.8795,0.8795,0.8697,0.8795,23196800.0
2008-11-11 10:40:00,0.9,0.9,0.89,0.9,24566400.0,0.8795,0.8795,0.8697,0.8795,24566400.0
2008-11-11 10:50:00,0.9,0.9,0.89,0.89,22176000.0,0.8795,0.8795,0.8697,0.8697,22176000.0
2008-11-11 11:00:00,0.89,0.89,0.89,0.89,33990400.0,0.8697,0.8697,0.8697,0.8697,33990400.0
2008-11-11 11:10:00,0.89,0.89,0.89,0.89,19232000.0,0.8697,0.8697,0.8697,0.8697,19232000.0
2008-11-11 11:20:00,0.89,0.9,0.89,0.89,19958400.0,0.8697,0.8795,0.8697,0.8697,19958400.0
2008-11-11 11:30:00,0.89,0.89,0.89,0.89,29059200.0,0.8697,0.8697,0.8697,0.8697,29059200.0
2008-11-11 11:40:00,0.89,0.9,0.89,0.9,21820800.0,0.8697,0.8795,0.8697,0.8795,21820800.0
2008-11-11 11:50:00,0.9,0.9,0.89,0.89,14169600.0,0.8795,0.8795,0.8697,0.8697,14169600.0
2008-11-11 12:00:00,0.89,0.89,0.89,0.89,19872000.0,0.8697,0.8697,0.8697,0.8697,19872000.0
2008-11-11 12:10:00,0.89,0.89,0.89,0.89,18355200.0,0.8697,0.8697,0.8697,0.8697,18355200.0
2008-11-11 12:20:00,0.89,0.89,0.88,0.89,20643200.0,0.8697,0.8697,0.86,0.8697,20643200.0
2008-11-11 12:30:00,0.89,0.89,0.89,0.89,13388800.0,0.8697,0.8697,0.8697,0.8697,13388800.0
2008-11-11 12:40:00,0.89,0.89,0.89,0.89,11622400.0,0.8697,0.8697,0.8697,0.8697,11622400.0
2008-11-11 12:50:00,0.89,0.9,0.89,0.9,14166400.0,0.8697,0.8795,0.8697,0.8795,14166400.0
2008-11-11 13:00:00,0.9,0.9,0.89,0.9,22115200.0,0.8795,0.8795,0.8697,0.8795,22115200.0
2008-11-11 13:10:00,0.9,0.9,0.89,0.89,25756800.0,0.8795,0.8795,0.8697,0.8697,25756800.0
2008-11-11 13:20:00,0.9,0.9,0.89,0.89,17603200.0,0.8795,0.8795,0.8697,0.8697,17603200.0
2008-11-11 13:30:00,0.89,0.89,0.89,0.89,17379200.0,0.8697,0.8697,0.8697,0.8697,17379200.0
2008-11-11 13:40:00,0.89,0.9,0.89,0.89,27436800.0,0.8697,0.8795,0.8697,0.8697,27436800.0
2008-11-11 13:50:00,0.89,0.91,0.89,0.91,48857600.0,0.8697,0.8893,0.8697,0.8893,48857600.0
2008-11-11 14:00:00,0.91,0.92,0.9,0.91,59273600.0,0.8893,0.8991,0.8795,0.8893,59273600.0
2008-11-11 14:10:00,0.91,0.92,0.9,0.92,35846400.0,0.8893,0.8991,0.8795,0.8991,35846400.0
2008-11-11 14:20:00,0.92,0.94,0.92,0.94,82432000.0,0.8991,0.9186,0.8991,0.9186,82432000.0
2008-11-11 14:30:00,0.94,0.95,0.93,0.93,83395200.0,0.9186,0.9284,0.9088,0.9088,83395200.0
2008-11-11 14:40:00,0.93,0.93,0.92,0.93,42697600.0,0.9088,0.9088,0.8991,0.9088,42697600.0
2008-11-11 14:50:00,0.93,0.93,0.91,0.91,49590400.0,0.9088,0.9088,0.8893,0.8893,49590400.0
2008-11-11 15:00:00,0.91,0.92,0.91,0.91,56342400.0,0.8893,0.8991,0.8893,0.8893,56342400.0
2008-11-11 15:10:00,0.91,0.93,0.91,0.93,47897600.0,0.8893,0.9088,0.8893,0.9088,47897600.0
2008-11-11 15:20:00,0.93,0.93,0.92,0.92,44246400.0,0.9088,0.9088,0.8991,0.8991,44246400.0
2008-11-11 15:30:00,0.92,0.92,0.89,0.89,59481600.0,0.8991,0.8991,0.8697,0.8697,59481600.0
2008-11-11 15:40:00,0.89,0.91,0.89,0.91,52595200.0,0.8697,0.8893,0.8697,0.8893,52595200.0
2008-11-11 15:50:00,0.91,0.91,0.9,0.91,45564800.0,0.8893,0.8893,0.8795,0.8893,45564800.0
2008-11-12 09:30:00,0.88,0.88,0.87,0.88,66534400.0,0.86,0.86,0.8502,0.86,66534400.0
2008-11-12 09:40:00,0.88,0.88,0.87,0.87,55235200.0,0.86,0.86,0.8502,0.8502,55235200.0
2008-11-12 09:50:00,0.88,0.89,0.87,0.88,59817600.0,0.86,0.8697,0.8502,0.86,59817600.0
2008-11-12 10:00:00,0.88,0.89,0.87,0.87,42323200.0,0.86,0.8697,0.8502,0.8502,42323200.0
2008-11-12 10:10:00,0.87,0.88,0.87,0.88,30572800.0,0.8502,0.86,0.8502,0.86,30572800.0
2008-11-12 10:20:00,0.88,0.88,0.87,0.87,48076800.0,0.86,0.86,0.8502,0.8502,48076800.0
2008-11-12 10:30:00,0.87,0.87,0.86,0.86,81017600.0,0.8502,0.8502,0.8404,0.8404,81017600.0
2008-11-12 10:40:00,0.86,0.87,0.86,0.87,46608000.0,0.8404,0.8502,0.8404,0.8502,46608000.0
2008-11-12 10:50:00,0.87,0.87,0.87,0.87,40460800.0,0.8502,0.8502,0.8502,0.8502,40460800.0
2008-11-12 11:00:00,0.87,0.87,0.86,0.86,36124800.0,0.8502,0.8502,0.8404,0.8404,36124800.0
2008-11-12 11:10:00,0.86,0.87,0.86,0.87,44940800.0,0.8404,0.8502,0.8404,0.8502,44940800.0
2008-11-12 11:20:00,0.87,0.87,0.87,0.87,24486400.0,0.8502,0.8502,0.8502,0.8502,24486400.0
2008-11-12 11:30:00,0.87,0.87,0.86,0.86,24851200.0,0.8502,0.8502,0.8404,0.8404,24851200.0
2008-11-12 11:40:00,0.86,0.86,0.86,0.86,23824000.0,0.8404,0.8404,0.8404,0.8404,23824000.0
2008-11-12 11:50:00,0.86,0.86,0.85,0.86,31478400.0,0.8404,0.8404,0.8306,0.8404,31478400.0
2008-11-12 12:00:00,0.86,0.86,0.86,0.86,18156800.0,0.8404,0.8404,0.8404,0.8404,18156800.0
2008-11-12 12:10:00,0.86,0.86,0.85,0.85,20694400.0,0.8404,0.8404,0.8306,0.8306,20694400.0
2008-11-12 12:20:00,0.85,0.86,0.85,0.86,17884800.0,0.8306,0.8404,0.8306,0.8404,17884800.0
2008-11-12 12:30:00,0.86,0.86,0.86,0.86,17350400.0,0.8404,0.8404,0.8404,0.8404,17350400.0
2008-11-12 12:40:00,0.86,0.86,0.86,0.86,9932800.0,0.8404,0.8404,0.8404,0.8404,9932800.0
2008-11-12 12:50:00,0.86,0.87,0.86,0.87,17891200.0,0.8404,0.8502,0.8404,0.8502,17891200.0
2008-11-12 13:00:00,0.87,0.87,0.86,0.87,14598400.0,0.8502,0.8502,0.8404,0.8502,14598400.0
2008-11-12 13:10:00,0.87,0.87,0.86,0.86,18624000.0,0.8502,0.8502,0.8404,0.8404,18624000.0
2008-11-12 13:20:00,0.86,0.86,0.86,0.86,12278400.0,0.8404,0.8404,0.8404,0.8404,12278400.0
2008-11-12 13:30:00,0.86,0.86,0.85,0.86,16566400.0,0.8404,0.8404,0.8306,0.8404,16566400.0
2008-11-12 13:40:00,0.86,0.86,0.86,0.86,11920000.0,0.8404,0.8404,0.8404,0.8404,11920000.0
2008-11-12 13:50:00,0.86,0.86,0.84,0.85,40089600.0,0.8404,0.8404,0.8209,0.8306,40089600.0
2008-11-12 14:00:00,0.85,0.85,0.84,0.84,37104000.0,0.8306,0.8306,0.8209,0.8209,37104000.0
2008-11-12 14:10:00,0.84,0.84,0.84,0.84,27398400.0,0.8209,0.8209,0.8209,0.8209,27398400.0
2008-11-12 14:20:00,0.84,0.85,0.84,0.84,28300800.0,0.8209,0.8306,0.8209,0.8209,28300800.0
2008-11-12 14:30:00,0.84,0.85,0.84,0.84,28537600.0,0.8209,0.8306,0.8209,0.8209,28537600.0
2008-11-12 14:40:00,0.84,0.85,0.84,0.84,25884800.0,0.8209,0.8306,0.8209,0.8209,25884800.0
2008-11-12 14:50:00,0.84,0.84,0.83,0.83,31772800.0,0.8209,0.8209,0.8111,0.8111,31772800.0
2008-11-12 15:00:00,0.83,0.83,0.83,0.83,45734400.0,0.8111,0.8111,0.8111,0.8111,45734400.0
2008-11-12 15:10:00,0.83,0.83,0.82,0.83,48835200.0,0.8111,0.8111,0.8013,0.8111,48835200.0
2008-11-12 15:20:00,0.83,0.83,0.82,0.83,45158400.0,0.8111,0.8111,0.8013,0.8111,45158400.0
2008-11-12 15:30:00,0.83,0.83,0.82,0.83,53660800.0,0.8111,0.8111,0.8013,0.8111,53660800.0
2008-11-12 15:40:00,0.83,0.84,0.82,0.83,65625600.0,0.8111,0.8209,0.8013,0.8111,65625600.0
2008-11-12 15:50:00,0.83,0.83,0.82,0.82,55132800.0,0.8111,0.8111,0.8013,0.8013,55132800.0
2008-11-13 09:30:00,0.82,0.84,0.82,0.83,72556800.0,0.8013,0.8209,0.8013,0.8111,72556800.0
2008-11-13 09:40:00,0.83,0.83,0.8,0.81,58908800.0,0.8111,0.8111,0.7818,0.7916,58908800.0
2008-11-13 09:50:00,0.81,0.81,0.8,0.8,61648000.0,0.7916,0.7916,0.7818,0.7818,61648000.0
2008-11-13 10:00:00,0.8,0.81,0.8,0.8,56163200.0,0.7818,0.7916,0.7818,0.7818,56163200.0
2008-11-13 10:10:00,0.8,0.83,0.8,0.82,68067200.0,0.7818,0.8111,0.7818,0.8013,68067200.0
2008-11-13 10:20:00,0.82,0.84,0.82,0.83,56742400.0,0.8013,0.8209,0.8013,0.8111,56742400.0
2008-11-13 10:30:00,0.83,0.83,0.82,0.82,35046400.0,0.8111,0.8111,0.8013,0.8013,35046400.0
2008-11-13 10:40:00,0.83,0.83,0.81,0.81,38476800.0,0.8111,0.8111,0.7916,0.7916,38476800.0
2008-11-13 10:50:00,0.81,0.82,0.81,0.82,24713600.0,0.7916,0.8013,0.7916,0.8013,24713600.0
2008-11-13 11:00:00,0.82,0.82,0.8,0.8,42771200.0,0.8013,0.8013,0.7818,0.7818,42771200.0
2008-11-13 11:10:00,0.8,0.81,0.8,0.8,29529600.0,0.7818,0.7916,0.7818,0.7818,29529600.0
2008-11-13 11:20:00,0.8,0.81,0.8,0.81,42684800.0,0.7818,0.7916,0.7818,0.7916,42684800.0
2008-11-13 11:30:00,0.81,0.81,0.8,0.8,26995200.0,0.7916,0.7916,0.7818,0.7818,26995200.0
2008-11-13 11:40:00,0.8,0.81,0.8,0.81,23059200.0,0.7818,0.7916,0.7818,0.7916,23059200.0
2008-11-13 11:50:00,0.81,0.81,0.8,0.8,24732800.0,0.7916,0.7916,0.7818,0.7818,24732800.0
2008-11-13 12:00:00,0.8,0.81,0.8,0.8,17593600.0,0.7818,0.7916,0.7818,0.7818,17593600.0
2008-11-13 12:10:00,0.8,0.8,0.79,0.79,30739200.0,0.7818,0.7818,0.772,0.772,30739200.0
2008-11-13 12:20:00,0.79,0.79,0.78,0.78,29868800.0,0.772,0.772,0.7622,0.7622,29868800.0
2008-11-13 12:30:00,0.78,0.79,0.78,0.79,28009600.0,0.7622,0.772,0.7622,0.772,28009600.0
2008-11-13 12:40:00,0.79,0.79,0.77,0.77,34441600.0,0.772,0.772,0.7525,0.7525,34441600.0
2008-11-13 12:50:00,0.77,0.77,0.74,0.74,86649600.0,0.7525,0.7525,0.7232,0.7232,86649600.0
2008-11-13 13:00:00,0.74,0.76,0.74,0.76,70812800.0,0.7232,0.7427,0.7232,0.7427,70812800.0
2008-11-13 13:10:00,0.76,0.78,0.76,0.78,69763200.0,0.7427,0.7622,0.7427,0.7622,69763200.0
2008-11-13 13:20:00,0.78,0.78,0.77,0.78,45779200.0,0.7622,0.7622,0.7525,0.7622,45779200.0
2008-11-13 13:30:00,0.78,0.8,0.78,0.8,66620800.0,0.7622,0.7818,0.7622,0.7818,66620800.0
2008-11-13 13:40:00,0.8,0.82,0.79,0.8,74681600.0,0.7818,0.8013,0.772,0.7818,74681600.0
2008-11-13 13:50:00,0.8,0.82,0.79,0.8,83699200.0,0.7818,0.8013,0.772,0.7818,83699200.0
2008-11-13 14:00:00,0.8,0.81,0.79,0.8,56627200.0,0.7818,0.7916,0.772,0.7818,56627200.0
2008-11-13 14:10:00,0.8,0.82,0.8,0.81,49740800.0,0.7818,0.8013,0.7818,0.7916,49740800.0
2008-11-13 14:20:00,0.81,0.85,0.81,0.85,75536000.0,0.7916,0.8306,0.7916,0.8306,75536000.0
2008-11-13 14:30:00,0.85,0.87,0.84,0.87,129872000.0,0.8306,0.8502,0.8209,0.8502,129872000.0
2008-11-13 14:40:00,0.87,0.88,0.85,0.87,97414400.0,0.8502,0.86,0.8306,0.8502,97414400.0
2008-11-13 14:50:00,0.87,0.87,0.86,0.86,89872000.0,0.8502,0.8502,0.8404,0.8404,89872000.0
2008-11-13 15:00:00,0.86,0.87,0.83,0.84,76156800.0,0.8404,0.8502,0.8111,0.8209,76156800.0
2008-11-13 15:10:00,0.84,0.86,0.84,0.85,61177600.0,0.8209,0.8404,0.8209,0.8306,61177600.0
2008-11-13 15:20:00,0.85,0.88,0.85,0.88,80035200.0,0.8306,0.86,0.8306,0.86,80035200.0
2008-11-13 15:30:00,0.88,0.9,0.88,0.88,95616000.0,0.86,0.8795,0.86,0.86,95616000.0
2008-11-13 15:40:00,0.88,0.9,0.88,0.89,89193600.0,0.86,0.8795,0.86,0.8697,89193600.0
2008-11-13 15:50:00,0.89,0.92,0.89,0.92,95724800.0,0.8697,0.8991,0.8697,0.8991,95724800.0
2008-11-14 09:30:00,0.88,0.89,0.87,0.88,59356800.0,0.86,0.8697,0.8502,0.86,59356800.0
2008-11-14 09:40:00,0.88,0.89,0.87,0.88,59500800.0,0.86,0.8697,0.8502,0.86,59500800.0
2008-11-14 09:50:00,0.88,0.9,0.88,0.89,62838400.0,0.86,0.8795,0.86,0.8697,62838400.0
2008-11-14 10:00:00,0.89,0.89,0.86,0.87,54960000.0,0.8697,0.8697,0.8404,0.8502,54960000.0
2008-11-14 10:10:00,0.87,0.87,0.86,0.86,57228800.0,0.8502,0.8502,0.8404,0.8404,57228800.0
2008-11-14 10:20:00,0.86,0.87,0.86,0.87,43251200.0,0.8404,0.8502,0.8404,0.8502,43251200.0
2008-11-14 10:30:00,0.87,0.87,0.85,0.85,44086400.0,0.8502,0.8502,0.8306,0.8306,44086400.0
2008-11-14 10:40:00,0.85,0.86,0.85,0.86,49219200.0,0.8306,0.8404,0.8306,0.8404,49219200.0
2008-11-14 10:50:00,0.86,0.87,0.86,0.86,32384000.0,0.8404,0.8502,0.8404,0.8404,32384000.0
2008-11-14 11:00:00,0.86,0.86,0.84,0.85,39632000.0,0.8404,0.8404,0.8209,0.8306,39632000.0
2008-11-14 11:10:00,0.85,0.86,0.85,0.86,33616000.0,0.8306,0.8404,0.8306,0.8404,33616000.0
2008-11-14 11:20:00,0.86,0.86,0.85,0.85,26643200.0,0.8404,0.8404,0.8306,0.8306,26643200.0
2008-11-14 11:30:00,0.85,0.85,0.84,0.85,27628800.0,0.8306,0.8306,0.8209,0.8306,27628800.0
2008-11-14 11:40:00,0.85,0.85,0.84,0.85,36435200.0,0.8306,0.8306,0.8209,0.8306,36435200.0
2008-11-14 11:50:00,0.85,0.85,0.84,0.85,28502400.0,0.8306,0.8306,0.8209,0.8306,28502400.0
2008-11-14 12:00:00,0.85,0.85,0.83,0.84,45731200.0,0.8306,0.8306,0.8111,0.8209,45731200.0
2008-11-14 12:10:00,0.84,0.84,0.83,0.83,31094400.0,0.8209,0.8209,0.8111,0.8111,31094400.0
2008-11-14 12:20:00,0.83,0.85,0.83,0.85,41958400.0,0.8111,0.8306,0.8111,0.8306,41958400.0
2008-11-14 12:30:00,0.85,0.86,0.84,0.86,37808000.0,0.8306,0.8404,0.8209,0.8404,37808000.0
2008-11-14 12:40:00,0.86,0.86,0.85,0.85,44396800.0,0.8404,0.8404,0.8306,0.8306,44396800.0
2008-11-14 12:50:00,0.85,0.87,0.85,0.86,35200000.0,0.8306,0.8502,0.8306,0.8404,35200000.0
2008-11-14 13:00:00,0.86,0.86,0.85,0.85,29452800.0,0.8404,0.8404,0.8306,0.8306,29452800.0
2008-11-14 13:10:00,0.85,0.85,0.84,0.85,35660800.0,0.8306,0.8306,0.8209,0.8306,35660800.0
2008-11-14 13:20:00,0.85,0.86,0.84,0.86,32080000.0,0.8306,0.8404,0.8209,0.8404,32080000.0
2008-11-14 13:30:00,0.86,0.87,0.86,0.86,44096000.0,0.8404,0.8502,0.8404,0.8404,44096000.0
2008-11-14 13:40:00,0.86,0.87,0.85,0.86,41779200.0,0.8404,0.8502,0.8306,0.8404,41779200.0
2008-11-14 13:50:00,0.86,0.88,0.86,0.86,47129600.0,0.8404,0.86,0.8404,0.8404,47129600.0
2008-11-14 14:00:00,0.87,0.88,0.86,0.87,42873600.0,0.8502,0.86,0.8404,0.8502,42873600.0
2008-11-14 14:10:00,0.87,0.89,0.87,0.89,49686400.0,0.8502,0.8697,0.8502,0.8697,49686400.0
2008-11-14 14:20:00,0.89,0.9,0.88,0.88,62832000.0,0.8697,0.8795,0.86,0.86,62832000.0
2008-11-14 14:30:00,0.88,0.89,0.88,0.89,47043200.0,0.86,0.8697,0.86,0.8697,47043200.0
2008-11-14 14:40:00,0.89,0.91,0.89,0.9,76259200.0,0.8697,0.8893,0.8697,0.8795,76259200.0
2008-11-14 14:50:00,0.89,0.91,0.89,0.91,62992000.0,0.8697,0.8893,0.8697,0.8893,62992000.0
2008-11-14 15:00:00,0.91,0.92,0.89,0.91,93116800.0,0.8893,0.8991,0.8697,0.8893,93116800.0
2008-11-14 15:10:00,0.91,0.92,0.89,0.89,77244800.0,0.8893,0.8991,0.8697,0.8697,77244800.0
2008-11-14 15:20:00,0.89,0.9,0.88,0.89,59622400.0,0.8697,0.8795,0.86,0.8697,59622400.0
2008-11-14 15:30:00,0.89,0.89,0.86,0.87,89363200.0,0.8697,0.8697,0.8404,0.8502,89363200.0
2008-11-14 15:40:00,0.87,0.88,0.85,0.87,71740800.0,0.8502,0.86,0.8306,0.8502,71740800.0
2008-11-14 15:50:00,0.87,0.88,0.83,0.83,72624000.0,0.8502,0.86,0.8111,0.8111,72624000.0
2008-11-17 09:30:00,0.8,0.81,0.8,0.81,60278400.0,0.7818,0.7916,0.7818,0.7916,60278400.0
2008-11-17 09:40:00,0.81,0.81,0.8,0.81,57280000.0,0.7916,0.7916,0.7818,0.7916,57280000.0
2008-11-17 09:50:00,0.81,0.82,0.81,0.82,62345600.0,0.7916,0.8013,0.7916,0.8013,62345600.0
2008-11-17 10:00:00,0.82,0.82,0.81,0.81,50067200.0,0.8013,0.8013,0.7916,0.7916,50067200.0
2008-11-17 10:10:00,0.81,0.82,0.79,0.79,59628800.0,0.7916,0.8013,0.772,0.772,59628800.0
2008-11-17 10:20:00,0.79,0.8,0.79,0.8,42656000.0,0.772,0.7818,0.772,0.7818,42656000.0
2008-11-17 10:30:00,0.8,0.81,0.8,0.8,36531200.0,0.7818,0.7916,0.7818,0.7818,36531200.0
2008-11-17 10:40:00,0.8,0.81,0.8,0.8,34147200.0,0.7818,0.7916,0.7818,0.7818,34147200.0
2008-11-17 10:50:00,0.8,0.8,0.8,0.8,30227200.0,0.7818,0.7818,0.7818,0.7818,30227200.0
2008-11-17 11:00:00,0.8,0.81,0.8,0.81,34688000.0,0.7818,0.7916,0.7818,0.7916,34688000.0
2008-11-17 11:10:00,0.81,0.82,0.81,0.81,34835200.0,0.7916,0.8013,0.7916,0.7916,34835200.0
2008-11-17 11:20:00,0.81,0.81,0.8,0.81,25824000.0,0.7916,0.7916,0.7818,0.7916,25824000.0
2008-11-17 11:30:00,0.81,0.81,0.8,0.81,23145600.0,0.7916,0.7916,0.7818,0.7916,23145600.0
2008-11-17 11:40:00,0.81,0.82,0.8,0.82,30940800.0,0.7916,0.8013,0.7818,0.8013,30940800.0
2008-11-17 11:50:00,0.82,0.83,0.82,0.83,48988800.0,0.8013,0.8111,0.8013,0.8111,48988800.0
2008-11-17 12:00:00,0.83,0.83,0.82,0.83,35488000.0,0.8111,0.8111,0.8013,0.8111,35488000.0
2008-11-17 12:10:00,0.83,0.84,0.83,0.83,36800000.0,0.8111,0.8209,0.8111,0.8111,36800000.0
2008-11-17 12:20:00,0.83,0.84,0.83,0.84,40243200.0,0.8111,0.8209,0.8111,0.8209,40243200.0
2008-11-17 12:30:00,0.84,0.84,0.82,0.83,38947200.0,0.8209,0.8209,0.8013,0.8111,38947200.0
2008-11-17 12:40:00,0.83,0.85,0.83,0.84,30281600.0,0.8111,0.8306,0.8111,0.8209,30281600.0
2008-11-17 12:50:00,0.84,0.85,0.84,0.84,40937600.0,0.8209,0.8306,0.8209,0.8209,40937600.0
2008-11-17 13:00:00,0.84,0.84,0.83,0.83,52489600.0,0.8209,0.8209,0.8111,0.8111,52489600.0
2008-11-17 13:10:00,0.83,0.83,0.82,0.82,59148800.0,0.8111,0.8111,0.8013,0.8013,59148800.0
2008-11-17 13:20:00,0.82,0.83,0.82,0.82,30288000.0,0.8013,0.8111,0.8013,0.8013,30288000.0
2008-11-17 13:30:00,0.82,0.83,0.81,0.82,36608000.0,0.8013,0.8111,0.7916,0.8013,36608000.0
2008-11-17 13:40:00,0.82,0.82,0.81,0.81,20304000.0,0.8013,0.8013,0.7916,0.7916,20304000.0
2008-11-17 13:50:00,0.81,0.83,0.81,0.82,47232000.0,0.7916,0.8111,0.7916,0.8013,47232000.0
2008-11-17 14:00:00,0.82,0.82,0.81,0.82,45686400.0,0.8013,0.8013,0.7916,0.8013,45686400.0
2008-11-17 14:10:00,0.82,0.83,0.82,0.82,25590400.0,0.8013,0.8111,0.8013,0.8013,25590400.0
2008-11-17 14:20:00,0.83,0.83,0.81,0.82,41811200.0,0.8111,0.8111,0.7916,0.8013,41811200.0
2008-11-17 14:30:00,0.82,0.83,0.81,0.83,50633600.0,0.8013,0.8111,0.7916,0.8111,50633600.0
2008-11-17 14:40:00,0.82,0.83,0.82,0.82,40976000.0,0.8013,0.8111,0.8013,0.8013,40976000.0
2008-11-17 14:50:00,0.82,0.83,0.82,0.82,29340800.0,0.8013,0.8111,0.8013,0.8013,29340800.0
2008-11-17 15:00:00,0.82,0.83,0.81,0.82,30403200.0,0.8013,0.8111,0.7916,0.8013,30403200.0
2008-11-17 15:10:00,0.82,0.84,0.81,0.83,34966400.0,0.8013,0.8209,0.7916,0.8111,34966400.0
2008-11-17 15:20:00,0.83,0.83,0.82,0.82,30988800.0,0.8111,0.8111,0.8013,0.8013,30988800.0
2008-11-17 15:30:00,0.82,0.83,0.81,0.81,38329600.0,0.8013,0.8111,0.7916,0.7916,38329600.0
2008-11-17 15:40:00,0.81,0.82,0.81,0.81,42227200.0,0.7916,0.8013,0.7916,0.7916,42227200.0
2008-11-17 15:50:00,0.81,0.81,0.79,0.8,34864000.0,0.7916,0.7916,0.772,0.7818,34864000.0
2008-11-18 09:30:00,0.81,0.82,0.8,0.81,73993600.0,0.7916,0.8013,0.7818,0.7916,73993600.0
2008-11-18 09:40:00,0.81,0.82,0.81,0.81,67936000.0,0.7916,0.8013,0.7916,0.7916,67936000.0
2008-11-18 09:50:00,0.81,0.82,0.79,0.8,70108800.0,0.7916,0.8013,0.772,0.7818,70108800.0
2008-11-18 10:00:00,0.8,0.8,0.79,0.79,65830400.0,0.7818,0.7818,0.772,0.772,65830400.0
2008-11-18 10:10:00,0.79,0.81,0.79,0.81,54156800.0,0.772,0.7916,0.772,0.7916,54156800.0
2008-11-18 10:20:00,0.81,0.81,0.8,0.81,63468800.0,0.7916,0.7916,0.7818,0.7916,63468800.0
2008-11-18 10:30:00,0.82,0.82,0.8,0.81,38732800.0,0.8013,0.8013,0.7818,0.7916,38732800.0
2008-11-18 10:40:00,0.81,0.81,0.8,0.8,41564800.0,0.7916,0.7916,0.7818,0.7818,41564800.0
2008-11-18 10:50:00,0.8,0.81,0.8,0.81,32249600.0,0.7818,0.7916,0.7818,0.7916,32249600.0
2008-11-18 11:00:00,0.81,0.81,0.79,0.8,41945600.0,0.7916,0.7916,0.772,0.7818,41945600.0
2008-11-18 11:10:00,0.8,0.8,0.79,0.8,47820800.0,0.7818,0.7818,0.772,0.7818,47820800.0
2008-11-18 11:20:00,0.8,0.8,0.79,0.79,34774400.0,0.7818,0.7818,0.772,0.772,34774400.0
2008-11-18 11:30:00,0.79,0.81,0.79,0.8,39238400.0,0.772,0.7916,0.772,0.7818,39238400.0
2008-11-18 11:40:00,0.8,0.81,0.8,0.8,35932800.0,0.7818,0.7916,0.7818,0.7818,35932800.0
2008-11-18 11:50:00,0.8,0.81,0.8,0.81,40220800.0,0.7818,0.7916,0.7818,0.7916,40220800.0
2008-11-18 12:00:00,0.81,0.81,0.8,0.8,31702400.0,0.7916,0.7916,0.7818,0.7818,31702400.0
2008-11-18 12:10:00,0.8,0.81,0.8,0.8,24252800.0,0.7818,0.7916,0.7818,0.7818,24252800.0
2008-11-18 12:20:00,0.8,0.8,0.79,0.8,37904000.0,0.7818,0.7818,0.772,0.7818,37904000.0
2008-11-18 12:30:00,0.8,0.8,0.79,0.79,34745600.0,0.7818,0.7818,0.772,0.772,34745600.0
2008-11-18 12:40:00,0.79,0.79,0.78,0.79,43212800.0,0.772,0.772,0.7622,0.772,43212800.0
2008-11-18 12:50:00,0.79,0.79,0.78,0.78,22380800.0,0.772,0.772,0.7622,0.7622,22380800.0
2008-11-18 13:00:00,0.78,0.78,0.77,0.77,49283200.0,0.7622,0.7622,0.7525,0.7525,49283200.0
2008-11-18 13:10:00,0.77,0.78,0.76,0.77,39411200.0,0.7525,0.7622,0.7427,0.7525,39411200.0
2008-11-18 13:20:00,0.77,0.78,0.77,0.77,25750400.0,0.7525,0.7622,0.7525,0.7525,25750400.0
2008-11-18 13:30:00,0.77,0.78,0.76,0.76,39113600.0,0.7525,0.7622,0.7427,0.7427,39113600.0
2008-11-18 13:40:00,0.76,0.77,0.75,0.75,43952000.0,0.7427,0.7525,0.7329,0.7329,43952000.0
2008-11-18 13:50:00,0.75,0.76,0.75,0.76,53785600.0,0.7329,0.7427,0.7329,0.7427,53785600.0
2008-11-18 14:00:00,0.76,0.76,0.75,0.76,61132800.0,0.7427,0.7427,0.7329,0.7427,61132800.0
2008-11-18 14:10:00,0.76,0.77,0.75,0.76,67971200.0,0.7427,0.7525,0.7329,0.7427,67971200.0
2008-11-18 14:20:00,0.76,0.77,0.76,0.77,51571200.0,0.7427,0.7525,0.7427,0.7525,51571200.0
2008-11-18 14:30:00,0.77,0.77,0.76,0.76,37603200.0,0.7525,0.7525,0.7427,0.7427,37603200.0
2008-11-18 14:40:00,0.76,0.76,0.74,0.74,56729600.0,0.7427,0.7427,0.7232,0.7232,56729600.0
2008-11-18 14:50:00,0.74,0.75,0.74,0.75,52316800.0,0.7232,0.7329,0.7232,0.7329,52316800.0
2008-11-18 15:00:00,0.75,0.77,0.74,0.77,49433600.0,0.7329,0.7525,0.7232,0.7525,49433600.0
2008-11-18 15:10:00,0.77,0.77,0.76,0.77,70214400.0,0.7525,0.7525,0.7427,0.7525,70214400.0
2008-11-18 15:20:00,0.77,0.78,0.76,0.77,83622400.0,0.7525,0.7622,0.7427,0.7525,83622400.0
2008-11-18 15:30:00,0.77,0.78,0.76,0.77,83372800.0,0.7525,0.7622,0.7427,0.7525,83372800.0
2008-11-18 15:40:00,0.77,0.79,0.77,0.79,134096000.0,0.7525,0.772,0.7525,0.772,134096000.0
2008-11-18 15:50:00,0.79,0.8,0.79,0.79,87468800.0,0.772,0.7818,0.772,0.772,87468800.0
2008-11-19 09:30:00,0.8,0.81,0.8,0.81,62339200.0,0.7818,0.7916,0.7818,0.7916,62339200.0
2008-11-19 09:40:00,0.81,0.81,0.8,0.8,33043200.0,0.7916,0.7916,0.7818,0.7818,33043200.0
2008-11-19 09:50:00,0.8,0.81,0.79,0.8,42096000.0,0.7818,0.7916,0.772,0.7818,42096000.0
2008-11-19 10:00:00,0.8,0.81,0.8,0.81,50390400.0,0.7818,0.7916,0.7818,0.7916,50390400.0
2008-11-19 10:10:00,0.81,0.82,0.81,0.81,47958400.0,0.7916,0.8013,0.7916,0.7916,47958400.0
2008-11-19 10:20:00,0.81,0.81,0.8,0.81,39734400.0,0.7916,0.7916,0.7818,0.7916,39734400.0
2008-11-19 10:30:00,0.81,0.81,0.8,0.8,44700800.0,0.7916,0.7916,0.7818,0.7818,44700800.0
2008-11-19 10:40:00,0.8,0.8,0.78,0.79,40982400.0,0.7818,0.7818,0.7622,0.772,40982400.0
2008-11-19 10:50:00,0.79,0.79,0.78,0.78,45894400.0,0.772,0.772,0.7622,0.7622,45894400.0
2008-11-19 11:00:00,0.78,0.79,0.78,0.79,30288000.0,0.7622,0.772,0.7622,0.772,30288000.0
2008-11-19 11:10:00,0.79,0.79,0.78,0.78,30601600.0,0.772,0.772,0.7622,0.7622,30601600.0
2008-11-19 11:20:00,0.78,0.78,0.77,0.77,37728000.0,0.7622,0.7622,0.7525,0.7525,37728000.0
2008-11-19 11:30:00,0.77,0.77,0.76,0.76,56547200.0,0.7525,0.7525,0.7427,0.7427,56547200.0
2008-11-19 11:40:00,0.76,0.76,0.75,0.76,42441600.0,0.7427,0.7427,0.7329,0.7427,42441600.0
2008-11-19 11:50:00,0.76,0.77,0.76,0.76,32073600.0,0.7427,0.7525,0.7427,0.7427,32073600.0
2008-11-19 12:00:00,0.76,0.76,0.76,0.76,23312000.0,0.7427,0.7427,0.7427,0.7427,23312000.0
2008-11-19 12:10:00,0.76,0.76,0.75,0.75,47305600.0,0.7427,0.7427,0.7329,0.7329,47305600.0
2008-11-19 12:20:00,0.75,0.76,0.75,0.75,34083200.0,0.7329,0.7427,0.7329,0.7329,34083200.0
2008-11-19 12:30:00,0.75,0.76,0.75,0.76,30729600.0,0.7329,0.7427,0.7329,0.7427,30729600.0
2008-11-19 12:40:00,0.76,0.76,0.75,0.76,25392000.0,0.7427,0.7427,0.7329,0.7427,25392000.0
2008-11-19 12:50:00,0.76,0.76,0.75,0.76,18380800.0,0.7427,0.7427,0.7329,0.7427,18380800.0
2008-11-19 13:00:00,0.76,0.77,0.75,0.76,29100800.0,0.7427,0.7525,0.7329,0.7427,29100800.0
2008-11-19 13:10:00,0.76,0.76,0.75,0.75,18838400.0,0.7427,0.7427,0.7329,0.7329,18838400.0
2008-11-19 13:20:00,0.76,0.76,0.75,0.75,26886400.0,0.7427,0.7427,0.7329,0.7329,26886400.0
2008-11-19 13:30:00,0.75,0.75,0.74,0.75,41737600.0,0.7329,0.7329,0.7232,0.7329,41737600.0
2008-11-19 13:40:00,0.75,0.75,0.75,0.75,32499200.0,0.7329,0.7329,0.7329,0.7329,32499200.0
2008-11-19 13:50:00,0.75,0.76,0.75,0.76,30908800.0,0.7329,0.7427,0.7329,0.7427,30908800.0
2008-11-19 14:00:00,0.76,0.76,0.74,0.75,48697600.0,0.7427,0.7427,0.7232,0.7329,48697600.0
2008-11-19 14:10:00,0.75,0.75,0.74,0.74,22835200.0,0.7329,0.7329,0.7232,0.7232,22835200.0
2008-11-19 14:20:00,0.74,0.75,0.74,0.74,35411200.0,0.7232,0.7329,0.7232,0.7232,35411200.0
2008-11-19 14:30:00,0.74,0.75,0.73,0.74,46435200.0,0.7232,0.7329,0.7134,0.7232,46435200.0
2008-11-19 14:40:00,0.74,0.76,0.74,0.76,74076800.0,0.7232,0.7427,0.7232,0.7427,74076800.0
2008-11-19 14:50:00,0.76,0.76,0.75,0.76,52032000.0,0.7427,0.7427,0.7329,0.7427,52032000.0
2008-11-19 15:00:00,0.76,0.76,0.75,0.76,66835200.0,0.7427,0.7427,0.7329,0.7427,66835200.0
2008-11-19 15:10:00,0.76,0.76,0.74,0.74,67184000.0,0.7427,0.7427,0.7232,0.7232,67184000.0
2008-11-19 15:20:00,0.74,0.75,0.74,0.74,69472000.0,0.7232,0.7329,0.7232,0.7232,69472000.0
2008-11-19 15:30:00,0.74,0.75,0.73,0.73,70499200.0,0.7232,0.7329,0.7134,0.7134,70499200.0
2008-11-19 15:40:00,0.73,0.74,0.72,0.72,102732800.0,0.7134,0.7232,0.7036,0.7036,102732800.0
2008-11-19 15:50:00,0.72,0.72,0.71,0.71,95046400.0,0.7036,0.7036,0.6938,0.6938,95046400.0
2008-11-20 09:30:00,0.69,0.7,0.69,0.69,64153600.0,0.6743,0.6841,0.6743,0.6743,64153600.0
2008-11-20 09:40:00,0.69,0.69,0.68,0.69,82732800.0,0.6743,0.6743,0.6645,0.6743,82732800.0
2008-11-20 09:50:00,0.69,0.7,0.68,0.68,83075200.0,0.6743,0.6841,0.6645,0.6645,83075200.0
2008-11-20 10:00:00,0.68,0.69,0.67,0.67,83248000.0,0.6645,0.6743,0.6547,0.6547,83248000.0
2008-11-20 10:10:00,0.67,0.67,0.67,0.67,57932800.0,0.6547,0.6547,0.6547,0.6547,57932800.0
2008-11-20 10:20:00,0.67,0.7,0.67,0.69,81699200.0,0.6547,0.6841,0.6547,0.6743,81699200.0
2008-11-20 10:30:00,0.69,0.71,0.69,0.69,90723200.0,0.6743,0.6938,0.6743,0.6743,90723200.0
2008-11-20 10:40:00,0.69,0.72,0.69,0.71,113020800.0,0.6743,0.7036,0.6743,0.6938,113020800.0
2008-11-20 10:50:00,0.71,0.72,0.71,0.72,79548800.0,0.6938,0.7036,0.6938,0.7036,79548800.0
2008-11-20 11:00:00,0.72,0.73,0.72,0.72,143644800.0,0.7036,0.7134,0.7036,0.7036,143644800.0
2008-11-20 11:10:00,0.72,0.73,0.71,0.72,71276800.0,0.7036,0.7134,0.6938,0.7036,71276800.0
2008-11-20 11:20:00,0.72,0.72,0.71,0.72,73827200.0,0.7036,0.7036,0.6938,0.7036,73827200.0
2008-11-20 11:30:00,0.72,0.72,0.71,0.72,39036800.0,0.7036,0.7036,0.6938,0.7036,39036800.0
2008-11-20 11:40:00,0.72,0.72,0.71,0.72,34179200.0,0.7036,0.7036,0.6938,0.7036,34179200.0
2008-11-20 11:50:00,0.72,0.72,0.71,0.71,27532800.0,0.7036,0.7036,0.6938,0.6938,27532800.0
2008-11-20 12:00:00,0.71,0.71,0.7,0.7,59513600.0,0.6938,0.6938,0.6841,0.6841,59513600.0
2008-11-20 12:10:00,0.7,0.71,0.7,0.71,46966400.0,0.6841,0.6938,0.6841,0.6938,46966400.0
2008-11-20 12:20:00,0.71,0.73,0.71,0.73,79840000.0,0.6938,0.7134,0.6938,0.7134,79840000.0
2008-11-20 12:30:00,0.73,0.74,0.72,0.73,90764800.0,0.7134,0.7232,0.7036,0.7134,90764800.0
2008-11-20 12:40:00,0.73,0.74,0.73,0.74,62860800.0,0.7134,0.7232,0.7134,0.7232,62860800.0
2008-11-20 12:50:00,0.74,0.74,0.72,0.72,76137600.0,0.7232,0.7232,0.7036,0.7036,76137600.0
2008-11-20 13:00:00,0.73,0.73,0.71,0.72,70601600.0,0.7134,0.7134,0.6938,0.7036,70601600.0
2008-11-20 13:10:00,0.72,0.73,0.71,0.71,72441600.0,0.7036,0.7134,0.6938,0.6938,72441600.0
2008-11-20 13:20:00,0.71,0.72,0.7,0.71,74243200.0,0.6938,0.7036,0.6841,0.6938,74243200.0
2008-11-20 13:30:00,0.71,0.71,0.7,0.7,66691200.0,0.6938,0.6938,0.6841,0.6841,66691200.0
2008-11-20 13:40:00,0.7,0.72,0.7,0.71,42816000.0,0.6841,0.7036,0.6841,0.6938,42816000.0
2008-11-20 13:50:00,0.71,0.72,0.71,0.72,43267200.0,0.6938,0.7036,0.6938,0.7036,43267200.0
2008-11-20 14:00:00,0.72,0.73,0.71,0.71,69731200.0,0.7036,0.7134,0.6938,0.6938,69731200.0
2008-11-20 14:10:00,0.71,0.71,0.7,0.7,42256000.0,0.6938,0.6938,0.6841,0.6841,42256000.0
2008-11-20 14:20:00,0.7,0.7,0.69,0.69,50252800.0,0.6841,0.6841,0.6743,0.6743,50252800.0
2008-11-20 14:30:00,0.69,0.7,0.69,0.7,55212800.0,0.6743,0.6841,0.6743,0.6841,55212800.0
2008-11-20 14:40:00,0.7,0.7,0.68,0.69,61196800.0,0.6841,0.6841,0.6645,0.6743,61196800.0
2008-11-20 14:50:00,0.69,0.69,0.68,0.68,57430400.0,0.6743,0.6743,0.6645,0.6645,57430400.0
2008-11-20 15:00:00,0.68,0.69,0.68,0.68,83315200.0,0.6645,0.6743,0.6645,0.6645,83315200.0
2008-11-20 15:10:00,0.68,0.69,0.67,0.67,83126400.0,0.6645,0.6743,0.6547,0.6547,83126400.0
2008-11-20 15:20:00,0.67,0.68,0.67,0.67,72086400.0,0.6547,0.6645,0.6547,0.6547,72086400.0
2008-11-20 15:30:00,0.67,0.68,0.65,0.65,130544000.0,0.6547,0.6645,0.6352,0.6352,130544000.0
2008-11-20 15:40:00,0.65,0.67,0.64,0.66,172704000.0,0.6352,0.6547,0.6254,0.645,172704000.0
2008-11-20 15:50:00,0.66,0.66,0.64,0.65,106080000.0,0.645,0.645,0.6254,0.6352,106080000.0
2008-11-21 09:30:00,0.66,0.67,0.65,0.65,114569600.0,0.645,0.6547,0.6352,0.6352,114569600.0
2008-11-21 09:40:00,0.65,0.68,0.65,0.67,87715200.0,0.6352,0.6645,0.6352,0.6547,87715200.0
2008-11-21 09:50:00,0.67,0.67,0.66,0.66,79177600.0,0.6547,0.6547,0.645,0.645,79177600.0
2008-11-21 10:00:00,0.66,0.67,0.65,0.67,105945600.0,0.645,0.6547,0.6352,0.6547,105945600.0
2008-11-21 10:10:00,0.67,0.67,0.65,0.65,63558400.0,0.6547,0.6547,0.6352,0.6352,63558400.0
2008-11-21 10:20:00,0.65,0.66,0.65,0.65,56771200.0,0.6352,0.645,0.6352,0.6352,56771200.0
2008-11-21 10:30:00,0.65,0.65,0.65,0.65,55856000.0,0.6352,0.6352,0.6352,0.6352,55856000.0
2008-11-21 10:40:00,0.65,0.66,0.65,0.65,54918400.0,0.6352,0.645,0.6352,0.6352,54918400.0
2008-11-21 10:50:00,0.65,0.65,0.63,0.63,71824000.0,0.6352,0.6352,0.6157,0.6157,71824000.0
2008-11-21 11:00:00,0.63,0.64,0.63,0.63,50137600.0,0.6157,0.6254,0.6157,0.6157,50137600.0
2008-11-21 11:10:00,0.63,0.64,0.63,0.64,42041600.0,0.6157,0.6254,0.6157,0.6254,42041600.0
2008-11-21 11:20:00,0.64,0.65,0.64,0.65,47187200.0,0.6254,0.6352,0.6254,0.6352,47187200.0
2008-11-21 11:30:00,0.65,0.66,0.65,0.65,43484800.0,0.6352,0.645,0.6352,0.6352,43484800.0
2008-11-21 11:40:00,0.65,0.66,0.65,0.65,35769600.0,0.6352,0.645,0.6352,0.6352,35769600.0
2008-11-21 11:50:00,0.65,0.66,0.65,0.65,33276800.0,0.6352,0.645,0.6352,0.6352,33276800.0
2008-11-21 12:00:00,0.65,0.66,0.64,0.66,44435200.0,0.6352,0.645,0.6254,0.645,44435200.0
2008-11-21 12:10:00,0.66,0.66,0.65,0.65,40745600.0,0.645,0.645,0.6352,0.6352,40745600.0
2008-11-21 12:20:00,0.65,0.66,0.65,0.66,36217600.0,0.6352,0.645,0.6352,0.645,36217600.0
2008-11-21 12:30:00,0.66,0.67,0.65,0.66,46307200.0,0.645,0.6547,0.6352,0.645,46307200.0
2008-11-21 12:40:00,0.66,0.67,0.66,0.66,49606400.0,0.645,0.6547,0.645,0.645,49606400.0
2008-11-21 12:50:00,0.66,0.66,0.65,0.65,40051200.0,0.645,0.645,0.6352,0.6352,40051200.0
2008-11-21 13:00:00,0.65,0.65,0.65,0.65,37574400.0,0.6352,0.6352,0.6352,0.6352,37574400.0
2008-11-21 13:10:00,0.65,0.65,0.65,0.65,30416000.0,0.6352,0.6352,0.6352,0.6352,30416000.0
2008-11-21 13:20:00,0.65,0.65,0.64,0.64,42201600.0,0.6352,0.6352,0.6254,0.6254,42201600.0
2008-11-21 13:30:00,0.64,0.65,0.63,0.64,38620800.0,0.6254,0.6352,0.6157,0.6254,38620800.0
2008-11-21 13:40:00,0.64,0.65,0.64,0.64,28054400.0,0.6254,0.6352,0.6254,0.6254,28054400.0
2008-11-21 13:50:00,0.64,0.64,0.62,0.62,55740800.0,0.6254,0.6254,0.6059,0.6059,55740800.0
2008-11-21 14:00:00,0.62,0.64,0.62,0.64,63014400.0,0.6059,0.6254,0.6059,0.6254,63014400.0
2008-11-21 14:10:00,0.64,0.64,0.63,0.64,41715200.0,0.6254,0.6254,0.6157,0.6254,41715200.0
2008-11-21 14:20:00,0.64,0.65,0.64,0.64,63763200.0,0.6254,0.6352,0.6254,0.6254,63763200.0
2008-11-21 14:30:00,0.64,0.64,0.63,0.63,52470400.0,0.6254,0.6254,0.6157,0.6157,52470400.0
2008-11-21 14:40:00,0.63,0.64,0.62,0.63,70169600.0,0.6157,0.6254,0.6059,0.6157,70169600.0
2008-11-21 14:50:00,0.63,0.64,0.62,0.63,48249600.0,0.6157,0.6254,0.6059,0.6157,48249600.0
2008-11-21 15:00:00,0.63,0.65,0.63,0.65,103193600.0,0.6157,0.6352,0.6157,0.6352,103193600.0
2008-11-21 15:10:00,0.65,0.67,0.64,0.66,142339200.0,0.6352,0.6547,0.6254,0.645,142339200.0
2008-11-21 15:20:00,0.66,0.67,0.65,0.67,118512000.0,0.645,0.6547,0.6352,0.6547,118512000.0
2008-11-21 15:30:00,0.67,0.7,0.66,0.69,181664000.0,0.6547,0.6841,0.645,0.6743,181664000.0
2008-11-21 15:40:00,0.69,0.69,0.66,0.69,131337600.0,0.6743,0.6743,0.645,0.6743,131337600.0
2008-11-21 15:50:00,0.69,0.7,0.68,0.7,142083200.0,0.6743,0.6841,0.6645,0.6841,142083200.0
2008-11-24 09:30:00,0.72,0.73,0.72,0.72,66624000.0,0.7036,0.7134,0.7036,0.7036,66624000.0
2008-11-24 09:40:00,0.72,0.72,0.71,0.72,51433600.0,0.7036,0.7036,0.6938,0.7036,51433600.0
2008-11-24 09:50:00,0.72,0.73,0.72,0.73,40035200.0,0.7036,0.7134,0.7036,0.7134,40035200.0
2008-11-24 10:00:00,0.73,0.74,0.73,0.74,49347200.0,0.7134,0.7232,0.7134,0.7232,49347200.0
2008-11-24 10:10:00,0.74,0.75,0.74,0.74,56425600.0,0.7232,0.7329,0.7232,0.7232,56425600.0
2008-11-24 10:20:00,0.74,0.76,0.74,0.76,76288000.0,0.7232,0.7427,0.7232,0.7427,76288000.0
2008-11-24 10:30:00,0.76,0.76,0.75,0.75,73027200.0,0.7427,0.7427,0.7329,0.7329,73027200.0
2008-11-24 10:40:00,0.75,0.76,0.75,0.75,59276800.0,0.7329,0.7427,0.7329,0.7329,59276800.0
2008-11-24 10:50:00,0.75,0.76,0.75,0.76,49264000.0,0.7329,0.7427,0.7329,0.7427,49264000.0
2008-11-24 11:00:00,0.76,0.76,0.75,0.75,41232000.0,0.7427,0.7427,0.7329,0.7329,41232000.0
2008-11-24 11:10:00,0.75,0.76,0.75,0.75,37008000.0,0.7329,0.7427,0.7329,0.7329,37008000.0
2008-11-24 11:20:00,0.75,0.76,0.75,0.76,37785600.0,0.7329,0.7427,0.7329,0.7427,37785600.0
2008-11-24 11:30:00,0.76,0.76,0.76,0.76,35692800.0,0.7427,0.7427,0.7427,0.7427,35692800.0
2008-11-24 11:40:00,0.76,0.76,0.75,0.76,26969600.0,0.7427,0.7427,0.7329,0.7427,26969600.0
2008-11-24 11:50:00,0.76,0.77,0.76,0.77,41436800.0,0.7427,0.7525,0.7427,0.7525,41436800.0
2008-11-24 12:00:00,0.77,0.77,0.76,0.76,39590400.0,0.7525,0.7525,0.7427,0.7427,39590400.0
2008-11-24 12:10:00,0.76,0.76,0.75,0.75,49452800.0,0.7427,0.7427,0.7329,0.7329,49452800.0
2008-11-24 12:20:00,0.75,0.76,0.74,0.74,63404800.0,0.7329,0.7427,0.7232,0.7232,63404800.0
2008-11-24 12:30:00,0.74,0.75,0.74,0.74,39974400.0,0.7232,0.7329,0.7232,0.7232,39974400.0
2008-11-24 12:40:00,0.74,0.75,0.74,0.75,20643200.0,0.7232,0.7329,0.7232,0.7329,20643200.0
2008-11-24 12:50:00,0.75,0.76,0.75,0.75,26284800.0,0.7329,0.7427,0.7329,0.7329,26284800.0
2008-11-24 13:00:00,0.75,0.76,0.75,0.75,24790400.0,0.7329,0.7427,0.7329,0.7329,24790400.0
2008-11-24 13:10:00,0.75,0.75,0.74,0.75,29036800.0,0.7329,0.7329,0.7232,0.7329,29036800.0
2008-11-24 13:20:00,0.75,0.76,0.75,0.76,23680000.0,0.7329,0.7427,0.7329,0.7427,23680000.0
2008-11-24 13:30:00,0.76,0.76,0.75,0.76,17411200.0,0.7427,0.7427,0.7329,0.7427,17411200.0
2008-11-24 13:40:00,0.75,0.76,0.75,0.75,16460800.0,0.7329,0.7427,0.7329,0.7329,16460800.0
2008-11-24 13:50:00,0.75,0.76,0.75,0.76,34748800.0,0.7329,0.7427,0.7329,0.7427,34748800.0
2008-11-24 14:00:00,0.76,0.76,0.75,0.75,29507200.0,0.7427,0.7427,0.7329,0.7329,29507200.0
2008-11-24 14:10:00,0.76,0.76,0.75,0.76,34540800.0,0.7427,0.7427,0.7329,0.7427,34540800.0
2008-11-24 14:20:00,0.76,0.77,0.76,0.76,49142400.0,0.7427,0.7525,0.7427,0.7427,49142400.0
2008-11-24 14:30:00,0.76,0.77,0.76,0.77,47196800.0,0.7427,0.7525,0.7427,0.7525,47196800.0
2008-11-24 14:40:00,0.77,0.77,0.76,0.76,38659200.0,0.7525,0.7525,0.7427,0.7427,38659200.0
2008-11-24 14:50:00,0.76,0.77,0.76,0.77,29760000.0,0.7427,0.7525,0.7427,0.7525,29760000.0
2008-11-24 15:00:00,0.77,0.78,0.76,0.78,49388800.0,0.7525,0.7622,0.7427,0.7622,49388800.0
2008-11-24 15:10:00,0.78,0.78,0.78,0.78,49651200.0,0.7622,0.7622,0.7622,0.7622,49651200.0
2008-11-24 15:20:00,0.78,0.79,0.78,0.79,47027200.0,0.7622,0.772,0.7622,0.772,47027200.0
2008-11-24 15:30:00,0.79,0.79,0.78,0.79,66812800.0,0.772,0.772,0.7622,0.772,66812800.0
2008-11-24 15:40:00,0.79,0.8,0.78,0.78,86412800.0,0.772,0.7818,0.7622,0.7622,86412800.0
2008-11-24 15:50:00,0.78,0.79,0.76,0.78,111155200.0,0.7622,0.772,0.7427,0.7622,111155200.0
2008-11-25 09:30:00,0.8,0.8,0.78,0.78,58819200.0,0.7818,0.7818,0.7622,0.7622,58819200.0
2008-11-25 09:40:00,0.78,0.79,0.78,0.78,50966400.0,0.7622,0.772,0.7622,0.7622,50966400.0
2008-11-25 09:50:00,0.78,0.79,0.77,0.77,43996800.0,0.7622,0.772,0.7525,0.7525,43996800.0
2008-11-25 10:00:00,0.77,0.78,0.77,0.78,65350400.0,0.7525,0.7622,0.7525,0.7622,65350400.0
2008-11-25 10:10:00,0.78,0.78,0.77,0.77,36019200.0,0.7622,0.7622,0.7525,0.7525,36019200.0
2008-11-25 10:20:00,0.77,0.77,0.76,0.77,57180800.0,0.7525,0.7525,0.7427,0.7525,57180800.0
2008-11-25 10:30:00,0.77,0.77,0.76,0.76,44076800.0,0.7525,0.7525,0.7427,0.7427,44076800.0
2008-11-25 10:40:00,0.76,0.76,0.75,0.75,38320000.0,0.7427,0.7427,0.7329,0.7329,38320000.0
2008-11-25 10:50:00,0.75,0.76,0.75,0.75,34163200.0,0.7329,0.7427,0.7329,0.7329,34163200.0
2008-11-25 11:00:00,0.75,0.76,0.74,0.74,37225600.0,0.7329,0.7427,0.7232,0.7232,37225600.0
2008-11-25 11:10:00,0.75,0.75,0.75,0.75,34259200.0,0.7329,0.7329,0.7329,0.7329,34259200.0
2008-11-25 11:20:00,0.75,0.76,0.75,0.76,30985600.0,0.7329,0.7427,0.7329,0.7427,30985600.0
2008-11-25 11:30:00,0.76,0.77,0.76,0.76,22051200.0,0.7427,0.7525,0.7427,0.7427,22051200.0
2008-11-25 11:40:00,0.76,0.77,0.76,0.77,30409600.0,0.7427,0.7525,0.7427,0.7525,30409600.0
2008-11-25 11:50:00,0.77,0.78,0.77,0.77,16992000.0,0.7525,0.7622,0.7525,0.7525,16992000.0
2008-11-25 12:00:00,0.77,0.77,0.76,0.77,22867200.0,0.7525,0.7525,0.7427,0.7525,22867200.0
2008-11-25 12:10:00,0.77,0.77,0.76,0.76,30435200.0,0.7525,0.7525,0.7427,0.7427,30435200.0
2008-11-25 12:20:00,0.76,0.76,0.75,0.75,23283200.0,0.7427,0.7427,0.7329,0.7329,23283200.0
2008-11-25 12:30:00,0.75,0.76,0.75,0.76,32297600.0,0.7329,0.7427,0.7329,0.7427,32297600.0
2008-11-25 12:40:00,0.76,0.76,0.75,0.75,25046400.0,0.7427,0.7427,0.7329,0.7329,25046400.0
2008-11-25 12:50:00,0.75,0.75,0.74,0.75,26092800.0,0.7329,0.7329,0.7232,0.7329,26092800.0
2008-11-25 13:00:00,0.75,0.75,0.74,0.75,23449600.0,0.7329,0.7329,0.7232,0.7329,23449600.0
2008-11-25 13:10:00,0.75,0.76,0.74,0.75,16950400.0,0.7329,0.7427,0.7232,0.7329,16950400.0
2008-11-25 13:20:00,0.75,0.76,0.75,0.76,30400000.0,0.7329,0.7427,0.7329,0.7427,30400000.0
2008-11-25 13:30:00,0.76,0.76,0.76,0.76,27398400.0,0.7427,0.7427,0.7427,0.7427,27398400.0
2008-11-25 13:40:00,0.76,0.77,0.76,0.76,21136000.0,0.7427,0.7525,0.7427,0.7427,21136000.0
2008-11-25 13:50:00,0.76,0.76,0.75,0.75,21868800.0,0.7427,0.7427,0.7329,0.7329,21868800.0
2008-11-25 14:00:00,0.75,0.76,0.75,0.75,20076800.0,0.7329,0.7427,0.7329,0.7329,20076800.0
2008-11-25 14:10:00,0.75,0.75,0.74,0.75,38534400.0,0.7329,0.7329,0.7232,0.7329,38534400.0
2008-11-25 14:20:00,0.75,0.75,0.74,0.74,36700800.0,0.7329,0.7329,0.7232,0.7232,36700800.0
2008-11-25 14:30:00,0.74,0.76,0.74,0.75,38659200.0,0.7232,0.7427,0.7232,0.7329,38659200.0
2008-11-25 14:40:00,0.75,0.76,0.75,0.75,28435200.0,0.7329,0.7427,0.7329,0.7329,28435200.0
2008-11-25 14:50:00,0.75,0.77,0.75,0.77,43257600.0,0.7329,0.7525,0.7329,0.7525,43257600.0
2008-11-25 15:00:00,0.77,0.78,0.77,0.77,66598400.0,0.7525,0.7622,0.7525,0.7525,66598400.0
2008-11-25 15:10:00,0.77,0.78,0.77,0.77,37673600.0,0.7525,0.7622,0.7525,0.7525,37673600.0
2008-11-25 15:20:00,0.77,0.77,0.76,0.77,44848000.0,0.7525,0.7525,0.7427,0.7525,44848000.0
2008-11-25 15:30:00,0.77,0.78,0.77,0.77,46787200.0,0.7525,0.7622,0.7525,0.7525,46787200.0
2008-11-25 15:40:00,0.77,0.79,0.77,0.78,90428800.0,0.7525,0.772,0.7525,0.7622,90428800.0
2008-11-25 15:50:00,0.78,0.79,0.77,0.77,68496000.0,0.7622,0.772,0.7525,0.7525,68496000.0
2008-11-26 09:30:00,0.76,0.77,0.75,0.76,47203200.0,0.7427,0.7525,0.7329,0.7427,47203200.0
2008-11-26 09:40:00,0.76,0.77,0.76,0.77,45532800.0,0.7427,0.7525,0.7427,0.7525,45532800.0
2008-11-26 09:50:00,0.77,0.79,0.77,0.78,40326400.0,0.7525,0.772,0.7525,0.7622,40326400.0
2008-11-26 10:00:00,0.78,0.79,0.78,0.78,45763200.0,0.7622,0.772,0.7622,0.7622,45763200.0
2008-11-26 10:10:00,0.78,0.79,0.78,0.79,56934400.0,0.7622,0.772,0.7622,0.772,56934400.0
2008-11-26 10:20:00,0.79,0.8,0.79,0.79,48166400.0,0.772,0.7818,0.772,0.772,48166400.0
2008-11-26 10:30:00,0.79,0.8,0.79,0.79,33865600.0,0.772,0.7818,0.772,0.772,33865600.0
2008-11-26 10:40:00,0.79,0.8,0.79,0.79,24163200.0,0.772,0.7818,0.772,0.772,24163200.0
2008-11-26 10:50:00,0.79,0.8,0.79,0.8,46518400.0,0.772,0.7818,0.772,0.7818,46518400.0
2008-11-26 11:00:00,0.8,0.8,0.79,0.8,43689600.0,0.7818,0.7818,0.772,0.7818,43689600.0
2008-11-26 11:10:00,0.8,0.81,0.8,0.81,32022400.0,0.7818,0.7916,0.7818,0.7916,32022400.0
2008-11-26 11:20:00,0.81,0.81,0.8,0.8,34076800.0,0.7916,0.7916,0.7818,0.7818,34076800.0
2008-11-26 11:30:00,0.8,0.81,0.8,0.81,35305600.0,0.7818,0.7916,0.7818,0.7916,35305600.0
2008-11-26 11:40:00,0.81,0.82,0.81,0.82,30732800.0,0.7916,0.8013,0.7916,0.8013,30732800.0
2008-11-26 11:50:00,0.82,0.82,0.81,0.81,30121600.0,0.8013,0.8013,0.7916,0.7916,30121600.0
2008-11-26 12:00:00,0.81,0.81,0.8,0.81,17539200.0,0.7916,0.7916,0.7818,0.7916,17539200.0
2008-11-26 12:10:00,0.81,0.81,0.8,0.81,18924800.0,0.7916,0.7916,0.7818,0.7916,18924800.0
2008-11-26 12:20:00,0.81,0.81,0.81,0.81,12409600.0,0.7916,0.7916,0.7916,0.7916,12409600.0
2008-11-26 12:30:00,0.81,0.81,0.81,0.81,19491200.0,0.7916,0.7916,0.7916,0.7916,19491200.0
2008-11-26 12:40:00,0.81,0.82,0.81,0.82,34726400.0,0.7916,0.8013,0.7916,0.8013,34726400.0
2008-11-26 12:50:00,0.82,0.82,0.81,0.82,13651200.0,0.8013,0.8013,0.7916,0.8013,13651200.0
2008-11-26 13:00:00,0.82,0.82,0.82,0.82,26233600.0,0.8013,0.8013,0.8013,0.8013,26233600.0
2008-11-26 13:10:00,0.82,0.82,0.81,0.82,21824000.0,0.8013,0.8013,0.7916,0.8013,21824000.0
2008-11-26 13:20:00,0.82,0.82,0.81,0.81,32892800.0,0.8013,0.8013,0.7916,0.7916,32892800.0
2008-11-26 13:30:00,0.81,0.81,0.8,0.81,27267200.0,0.7916,0.7916,0.7818,0.7916,27267200.0
2008-11-26 13:40:00,0.81,0.81,0.8,0.81,19372800.0,0.7916,0.7916,0.7818,0.7916,19372800.0
2008-11-26 13:50:00,0.81,0.81,0.8,0.8,16195200.0,0.7916,0.7916,0.7818,0.7818,16195200.0
2008-11-26 14:00:00,0.8,0.81,0.8,0.8,22502400.0,0.7818,0.7916,0.7818,0.7818,22502400.0
2008-11-26 14:10:00,0.8,0.81,0.8,0.81,26185600.0,0.7818,0.7916,0.7818,0.7916,26185600.0
2008-11-26 14:20:00,0.81,0.82,0.81,0.81,27222400.0,0.7916,0.8013,0.7916,0.7916,27222400.0
2008-11-26 14:30:00,0.81,0.82,0.81,0.82,44096000.0,0.7916,0.8013,0.7916,0.8013,44096000.0
2008-11-26 14:40:00,0.82,0.83,0.82,0.82,44963200.0,0.8013,0.8111,0.8013,0.8013,44963200.0
2008-11-26 14:50:00,0.82,0.83,0.82,0.83,56035200.0,0.8013,0.8111,0.8013,0.8111,56035200.0
2008-11-26 15:00:00,0.83,0.83,0.82,0.83,47452800.0,0.8111,0.8111,0.8013,0.8111,47452800.0
2008-11-26 15:10:00,0.83,0.84,0.83,0.83,63977600.0,0.8111,0.8209,0.8111,0.8111,63977600.0
2008-11-26 15:20:00,0.83,0.83,0.83,0.83,33430400.0,0.8111,0.8111,0.8111,0.8111,33430400.0
2008-11-26 15:30:00,0.83,0.84,0.83,0.83,47139200.0,0.8111,0.8209,0.8111,0.8111,47139200.0
2008-11-26 15:40:00,0.83,0.83,0.82,0.82,63152000.0,0.8111,0.8111,0.8013,0.8013,63152000.0
2008-11-26 15:50:00,0.82,0.84,0.82,0.84,64003200.0,0.8013,0.8209,0.8013,0.8209,64003200.0
2008-11-28 09:30:00,0.82,0.83,0.82,0.83,21481600.0,0.8013,0.8111,0.8013,0.8111,21481600.0
2008-11-28 09:40:00,0.83,0.83,0.82,0.82,19468800.0,0.8111,0.8111,0.8013,0.8013,19468800.0
2008-11-28 09:50:00,0.82,0.82,0.81,0.82,20540800.0,0.8013,0.8013,0.7916,0.8013,20540800.0
2008-11-28 10:00:00,0.82,0.82,0.82,0.82,11244800.0,0.8013,0.8013,0.8013,0.8013,11244800.0
2008-11-28 10:10:00,0.82,0.82,0.81,0.82,16556800.0,0.8013,0.8013,0.7916,0.8013,16556800.0
2008-11-28 10:20:00,0.82,0.82,0.82,0.82,19593600.0,0.8013,0.8013,0.8013,0.8013,19593600.0
2008-11-28 10:30:00,0.82,0.82,0.81,0.81,21030400.0,0.8013,0.8013,0.7916,0.7916,21030400.0
2008-11-28 10:40:00,0.81,0.82,0.81,0.81,13904000.0,0.7916,0.8013,0.7916,0.7916,13904000.0
2008-11-28 10:50:00,0.81,0.82,0.81,0.82,9699200.0,0.7916,0.8013,0.7916,0.8013,9699200.0
2008-11-28 11:00:00,0.81,0.82,0.81,0.81,7888000.0,0.7916,0.8013,0.7916,0.7916,7888000.0
2008-11-28 11:10:00,0.81,0.82,0.81,0.81,11532800.0,0.7916,0.8013,0.7916,0.7916,11532800.0
2008-11-28 11:20:00,0.81,0.82,0.81,0.82,10681600.0,0.7916,0.8013,0.7916,0.8013,10681600.0
2008-11-28 11:30:00,0.82,0.82,0.81,0.82,9593600.0,0.8013,0.8013,0.7916,0.8013,9593600.0
2008-11-28 11:40:00,0.82,0.82,0.81,0.82,12022400.0,0.8013,0.8013,0.7916,0.8013,12022400.0
2008-11-28 11:50:00,0.82,0.82,0.82,0.82,15446400.0,0.8013,0.8013,0.8013,0.8013,15446400.0
2008-11-28 12:00:00,0.82,0.83,0.82,0.82,12675200.0,0.8013,0.8111,0.8013,0.8013,12675200.0
2008-11-28 12:10:00,0.82,0.83,0.82,0.82,15302400.0,0.8013,0.8111,0.8013,0.8013,15302400.0
2008-11-28 12:20:00,0.82,0.82,0.82,0.82,12652800.0,0.8013,0.8013,0.8013,0.8013,12652800.0
2008-11-28 12:30:00,0.82,0.82,0.81,0.82,8665600.0,0.8013,0.8013,0.7916,0.8013,8665600.0
2008-11-28 12:40:00,0.82,0.82,0.82,0.82,17875200.0,0.8013,0.8013,0.8013,0.8013,17875200.0
2008-11-28 12:50:00,0.83,0.83,0.82,0.83,26713600.0,0.8111,0.8111,0.8013,0.8111,26713600.0
2008-11-28 13:00:00,0.83,0.83,0.82,0.82,953600.0,0.8111,0.8111,0.8013,0.8013,953600.0
2008-11-28 13:10:00,0.82,0.82,0.82,0.82,70400.0,0.8013,0.8013,0.8013,0.8013,70400.0
2008-11-28 13:20:00,0.82,0.83,0.82,0.82,105600.0,0.8013,0.8111,0.8013,0.8013,105600.0
2008-11-28 13:30:00,0.82,0.83,0.82,0.83,76800.0,0.8013,0.8111,0.8013,0.8111,76800.0
2008-11-28 13:40:00,0.83,0.83,0.83,0.83,3200.0,0.8111,0.8111,0.8111,0.8111,3200.0
2008-11-28 13:50:00,0.83,0.83,0.83,0.83,57600.0,0.8111,0.8111,0.8111,0.8111,57600.0
2008-11-28 14:00:00,0.83,0.83,0.83,0.83,0.0,0.8111,0.8111,0.8111,0.8111,0.0
2008-11-28 14:10:00,0.83,0.83,0.83,0.83,16000.0,0.8111,0.8111,0.8111,0.8111,16000.0
2008-11-28 14:20:00,0.83,0.83,0.83,0.83,22400.0,0.8111,0.8111,0.8111,0.8111,22400.0
2008-11-28 14:30:00,0.83,0.83,0.82,0.82,41600.0,0.8111,0.8111,0.8013,0.8013,41600.0
2008-11-28 14:40:00,0.83,0.83,0.82,0.82,22400.0,0.8111,0.8111,0.8013,0.8013,22400.0
2008-11-28 14:50:00,0.82,0.82,0.82,0.82,12800.0,0.8013,0.8013,0.8013,0.8013,12800.0
2008-11-28 15:00:00,0.82,0.82,0.82,0.82,48000.0,0.8013,0.8013,0.8013,0.8013,48000.0
2008-11-28 15:10:00,0.82,0.82,0.82,0.82,22400.0,0.8013,0.8013,0.8013,0.8013,22400.0
2008-11-28 15:20:00,0.82,0.82,0.82,0.82,0.0,0.8013,0.8013,0.8013,0.8013,0.0
2008-11-28 15:30:00,0.82,0.82,0.82,0.82,70400.0,0.8013,0.8013,0.8013,0.8013,70400.0
2008-11-28 15:40:00,0.82,0.82,0.82,0.82,195200.0,0.8013,0.8013,0.8013,0.8013,195200.0
2008-11-28 15:50:00,0.82,0.82,0.82,0.82,0.0,0.8013,0.8013,0.8013,0.8013,0.0
2008-12-01 09:30:00,0.79,0.79,0.77,0.78,78873600.0,0.772,0.772,0.7525,0.7622,78873600.0
2008-12-01 09:40:00,0.78,0.78,0.77,0.77,43289600.0,0.7622,0.7622,0.7525,0.7525,43289600.0
2008-12-01 09:50:00,0.77,0.77,0.76,0.76,73100800.0,0.7525,0.7525,0.7427,0.7427,73100800.0
2008-12-01 10:00:00,0.76,0.77,0.76,0.77,39920000.0,0.7427,0.7525,0.7427,0.7525,39920000.0
2008-12-01 10:10:00,0.76,0.77,0.76,0.76,38790400.0,0.7427,0.7525,0.7427,0.7427,38790400.0
2008-12-01 10:20:00,0.76,0.76,0.75,0.76,33827200.0,0.7427,0.7427,0.7329,0.7427,33827200.0
2008-12-01 10:30:00,0.76,0.76,0.75,0.75,25846400.0,0.7427,0.7427,0.7329,0.7329,25846400.0
2008-12-01 10:40:00,0.75,0.76,0.75,0.75,27494400.0,0.7329,0.7427,0.7329,0.7329,27494400.0
2008-12-01 10:50:00,0.75,0.75,0.74,0.74,33004800.0,0.7329,0.7329,0.7232,0.7232,33004800.0
2008-12-01 11:00:00,0.74,0.75,0.74,0.74,45606400.0,0.7232,0.7329,0.7232,0.7232,45606400.0
2008-12-01 11:10:00,0.74,0.75,0.74,0.75,28620800.0,0.7232,0.7329,0.7232,0.7329,28620800.0
2008-12-01 11:20:00,0.75,0.75,0.74,0.74,18364800.0,0.7329,0.7329,0.7232,0.7232,18364800.0
2008-12-01 11:30:00,0.74,0.75,0.74,0.75,21862400.0,0.7232,0.7329,0.7232,0.7329,21862400.0
2008-12-01 11:40:00,0.75,0.75,0.75,0.75,14985600.0,0.7329,0.7329,0.7329,0.7329,14985600.0
2008-12-01 11:50:00,0.75,0.75,0.74,0.75,16518400.0,0.7329,0.7329,0.7232,0.7329,16518400.0
2008-12-01 12:00:00,0.75,0.75,0.74,0.75,15254400.0,0.7329,0.7329,0.7232,0.7329,15254400.0
2008-12-01 12:10:00,0.75,0.75,0.74,0.74,11027200.0,0.7329,0.7329,0.7232,0.7232,11027200.0
2008-12-01 12:20:00,0.74,0.74,0.74,0.74,26358400.0,0.7232,0.7232,0.7232,0.7232,26358400.0
2008-12-01 12:30:00,0.74,0.74,0.73,0.73,38185600.0,0.7232,0.7232,0.7134,0.7134,38185600.0
2008-12-01 12:40:00,0.73,0.74,0.73,0.74,15587200.0,0.7134,0.7232,0.7134,0.7232,15587200.0
2008-12-01 12:50:00,0.74,0.74,0.73,0.73,21404800.0,0.7232,0.7232,0.7134,0.7134,21404800.0
2008-12-01 13:00:00,0.73,0.74,0.73,0.73,11155200.0,0.7134,0.7232,0.7134,0.7134,11155200.0
2008-12-01 13:10:00,0.73,0.74,0.73,0.74,18915200.0,0.7134,0.7232,0.7134,0.7232,18915200.0
2008-12-01 13:20:00,0.74,0.74,0.74,0.74,19043200.0,0.7232,0.7232,0.7232,0.7232,19043200.0
2008-12-01 13:30:00,0.74,0.75,0.74,0.74,29974400.0,0.7232,0.7329,0.7232,0.7232,29974400.0
2008-12-01 13:40:00,0.74,0.74,0.73,0.73,50812800.0,0.7232,0.7232,0.7134,0.7134,50812800.0
2008-12-01 13:50:00,0.73,0.74,0.73,0.74,32566400.0,0.7134,0.7232,0.7134,0.7232,32566400.0
2008-12-01 14:00:00,0.74,0.74,0.73,0.74,25440000.0,0.7232,0.7232,0.7134,0.7232,25440000.0
2008-12-01 14:10:00,0.74,0.74,0.73,0.73,19225600.0,0.7232,0.7232,0.7134,0.7134,19225600.0
2008-12-01 14:20:00,0.73,0.74,0.73,0.74,25740800.0,0.7134,0.7232,0.7134,0.7232,25740800.0
2008-12-01 14:30:00,0.74,0.74,0.74,0.74,27513600.0,0.7232,0.7232,0.7232,0.7232,27513600.0
2008-12-01 14:40:00,0.74,0.75,0.74,0.74,27488000.0,0.7232,0.7329,0.7232,0.7232,27488000.0
2008-12-01 14:50:00,0.74,0.75,0.74,0.74,36406400.0,0.7232,0.7329,0.7232,0.7232,36406400.0
2008-12-01 15:00:00,0.74,0.74,0.73,0.73,34041600.0,0.7232,0.7232,0.7134,0.7134,34041600.0
2008-12-01 15:10:00,0.73,0.74,0.73,0.74,29366400.0,0.7134,0.7232,0.7134,0.7232,29366400.0
2008-12-01 15:20:00,0.73,0.74,0.73,0.73,35692800.0,0.7134,0.7232,0.7134,0.7134,35692800.0
2008-12-01 15:30:00,0.73,0.73,0.72,0.72,38464000.0,0.7134,0.7134,0.7036,0.7036,38464000.0
2008-12-01 15:40:00,0.72,0.73,0.71,0.72,70995200.0,0.7036,0.7134,0.6938,0.7036,70995200.0
2008-12-01 15:50:00,0.72,0.72,0.7,0.7,60003200.0,0.7036,0.7036,0.6841,0.6841,60003200.0
2008-12-02 09:30:00,0.72,0.72,0.71,0.71,40368000.0,0.7036,0.7036,0.6938,0.6938,40368000.0
2008-12-02 09:40:00,0.71,0.71,0.7,0.7,46323200.0,0.6938,0.6938,0.6841,0.6841,46323200.0
2008-12-02 09:50:00,0.7,0.71,0.7,0.71,53417600.0,0.6841,0.6938,0.6841,0.6938,53417600.0
2008-12-02 10:00:00,0.71,0.72,0.7,0.72,49488000.0,0.6938,0.7036,0.6841,0.7036,49488000.0
2008-12-02 10:10:00,0.72,0.73,0.72,0.73,51507200.0,0.7036,0.7134,0.7036,0.7134,51507200.0
2008-12-02 10:20:00,0.73,0.73,0.72,0.73,49081600.0,0.7134,0.7134,0.7036,0.7134,49081600.0
2008-12-02 10:30:00,0.73,0.73,0.73,0.73,38595200.0,0.7134,0.7134,0.7134,0.7134,38595200.0
2008-12-02 10:40:00,0.73,0.74,0.73,0.73,32963200.0,0.7134,0.7232,0.7134,0.7134,32963200.0
2008-12-02 10:50:00,0.73,0.74,0.73,0.74,29443200.0,0.7134,0.7232,0.7134,0.7232,29443200.0
2008-12-02 11:00:00,0.74,0.74,0.73,0.73,20870400.0,0.7232,0.7232,0.7134,0.7134,20870400.0
2008-12-02 11:10:00,0.74,0.74,0.73,0.73,33088000.0,0.7232,0.7232,0.7134,0.7134,33088000.0
2008-12-02 11:20:00,0.73,0.74,0.73,0.74,34921600.0,0.7134,0.7232,0.7134,0.7232,34921600.0
2008-12-02 11:30:00,0.74,0.74,0.73,0.73,28700800.0,0.7232,0.7232,0.7134,0.7134,28700800.0
2008-12-02 11:40:00,0.73,0.74,0.73,0.74,24640000.0,0.7134,0.7232,0.7134,0.7232,24640000.0
2008-12-02 11:50:00,0.74,0.75,0.74,0.74,31740800.0,0.7232,0.7329,0.7232,0.7232,31740800.0
2008-12-02 12:00:00,0.74,0.75,0.74,0.74,22614400.0,0.7232,0.7329,0.7232,0.7232,22614400.0
2008-12-02 12:10:00,0.74,0.75,0.74,0.74,9603200.0,0.7232,0.7329,0.7232,0.7232,9603200.0
2008-12-02 12:20:00,0.74,0.75,0.74,0.75,21561600.0,0.7232,0.7329,0.7232,0.7329,21561600.0
2008-12-02 12:30:00,0.75,0.75,0.74,0.75,23456000.0,0.7329,0.7329,0.7232,0.7329,23456000.0
2008-12-02 12:40:00,0.75,0.75,0.74,0.74,22329600.0,0.7329,0.7329,0.7232,0.7232,22329600.0
2008-12-02 12:50:00,0.74,0.75,0.74,0.74,19635200.0,0.7232,0.7329,0.7232,0.7232,19635200.0
2008-12-02 13:00:00,0.74,0.75,0.74,0.74,14153600.0,0.7232,0.7329,0.7232,0.7232,14153600.0
2008-12-02 13:10:00,0.74,0.75,0.74,0.75,17907200.0,0.7232,0.7329,0.7232,0.7329,17907200.0
2008-12-02 13:20:00,0.75,0.75,0.74,0.74,18572800.0,0.7329,0.7329,0.7232,0.7232,18572800.0
2008-12-02 13:30:00,0.74,0.74,0.73,0.73,37334400.0,0.7232,0.7232,0.7134,0.7134,37334400.0
2008-12-02 13:40:00,0.73,0.74,0.73,0.73,30307200.0,0.7134,0.7232,0.7134,0.7134,30307200.0
2008-12-02 13:50:00,0.73,0.73,0.73,0.73,38083200.0,0.7134,0.7134,0.7134,0.7134,38083200.0
2008-12-02 14:00:00,0.73,0.73,0.71,0.71,67276800.0,0.7134,0.7134,0.6938,0.6938,67276800.0
2008-12-02 14:10:00,0.71,0.72,0.71,0.72,36441600.0,0.6938,0.7036,0.6938,0.7036,36441600.0
2008-12-02 14:20:00,0.72,0.72,0.7,0.71,51193600.0,0.7036,0.7036,0.6841,0.6938,51193600.0
2008-12-02 14:30:00,0.71,0.72,0.71,0.72,42323200.0,0.6938,0.7036,0.6938,0.7036,42323200.0
2008-12-02 14:40:00,0.72,0.72,0.71,0.72,30595200.0,0.7036,0.7036,0.6938,0.7036,30595200.0
2008-12-02 14:50:00,0.72,0.73,0.71,0.73,51414400.0,0.7036,0.7134,0.6938,0.7134,51414400.0
2008-12-02 15:00:00,0.73,0.73,0.71,0.71,43120000.0,0.7134,0.7134,0.6938,0.6938,43120000.0
2008-12-02 15:10:00,0.71,0.73,0.71,0.73,34070400.0,0.6938,0.7134,0.6938,0.7134,34070400.0
2008-12-02 15:20:00,0.73,0.74,0.73,0.74,52044800.0,0.7134,0.7232,0.7134,0.7232,52044800.0
2008-12-02 15:30:00,0.74,0.75,0.74,0.74,49526400.0,0.7232,0.7329,0.7232,0.7232,49526400.0
2008-12-02 15:40:00,0.74,0.74,0.72,0.73,62403200.0,0.7232,0.7232,0.7036,0.7134,62403200.0
2008-12-02 15:50:00,0.73,0.75,0.72,0.75,69040000.0,0.7134,0.7329,0.7036,0.7329,69040000.0
2008-12-03 09:30:00,0.71,0.72,0.71,0.72,34387200.0,0.6938,0.7036,0.6938,0.7036,34387200.0
2008-12-03 09:40:00,0.72,0.73,0.72,0.72,29827200.0,0.7036,0.7134,0.7036,0.7036,29827200.0
2008-12-03 09:50:00,0.72,0.73,0.72,0.72,25568000.0,0.7036,0.7134,0.7036,0.7036,25568000.0
2008-12-03 10:00:00,0.72,0.74,0.71,0.73,39529600.0,0.7036,0.7232,0.6938,0.7134,39529600.0
2008-12-03 10:10:00,0.73,0.74,0.73,0.73,41273600.0,0.7134,0.7232,0.7134,0.7134,41273600.0
2008-12-03 10:20:00,0.73,0.75,0.73,0.75,38236800.0,0.7134,0.7329,0.7134,0.7329,38236800.0
2008-12-03 10:30:00,0.75,0.75,0.74,0.75,46220800.0,0.7329,0.7329,0.7232,0.7329,46220800.0
2008-12-03 10:40:00,0.75,0.77,0.75,0.76,53529600.0,0.7329,0.7525,0.7329,0.7427,53529600.0
2008-12-03 10:50:00,0.76,0.77,0.76,0.77,47443200.0,0.7427,0.7525,0.7427,0.7525,47443200.0
2008-12-03 11:00:00,0.77,0.78,0.77,0.77,49376000.0,0.7525,0.7622,0.7525,0.7525,49376000.0
2008-12-03 11:10:00,0.77,0.78,0.77,0.78,55107200.0,0.7525,0.7622,0.7525,0.7622,55107200.0
2008-12-03 11:20:00,0.78,0.78,0.77,0.77,53481600.0,0.7622,0.7622,0.7525,0.7525,53481600.0
2008-12-03 11:30:00,0.77,0.77,0.77,0.77,44432000.0,0.7525,0.7525,0.7525,0.7525,44432000.0
2008-12-03 11:40:00,0.77,0.78,0.77,0.77,56960000.0,0.7525,0.7622,0.7525,0.7525,56960000.0
2008-12-03 11:50:00,0.77,0.78,0.77,0.78,33094400.0,0.7525,0.7622,0.7525,0.7622,33094400.0
2008-12-03 12:00:00,0.78,0.78,0.76,0.77,31529600.0,0.7622,0.7622,0.7427,0.7525,31529600.0
2008-12-03 12:10:00,0.77,0.77,0.76,0.76,44860800.0,0.7525,0.7525,0.7427,0.7427,44860800.0
2008-12-03 12:20:00,0.76,0.77,0.76,0.77,30313600.0,0.7427,0.7525,0.7427,0.7525,30313600.0
2008-12-03 12:30:00,0.77,0.77,0.77,0.77,48979200.0,0.7525,0.7525,0.7525,0.7525,48979200.0
2008-12-03 12:40:00,0.77,0.77,0.77,0.77,34006400.0,0.7525,0.7525,0.7525,0.7525,34006400.0
2008-12-03 12:50:00,0.77,0.78,0.77,0.77,34844800.0,0.7525,0.7622,0.7525,0.7525,34844800.0
2008-12-03 13:00:00,0.77,0.77,0.76,0.76,20608000.0,0.7525,0.7525,0.7427,0.7427,20608000.0
2008-12-03 13:10:00,0.76,0.77,0.76,0.76,15068800.0,0.7427,0.7525,0.7427,0.7427,15068800.0
2008-12-03 13:20:00,0.76,0.77,0.75,0.75,24572800.0,0.7427,0.7525,0.7329,0.7329,24572800.0
2008-12-03 13:30:00,0.75,0.75,0.74,0.75,24521600.0,0.7329,0.7329,0.7232,0.7329,24521600.0
2008-12-03 13:40:00,0.75,0.75,0.73,0.74,38092800.0,0.7329,0.7329,0.7134,0.7232,38092800.0
2008-12-03 13:50:00,0.74,0.74,0.73,0.74,23241600.0,0.7232,0.7232,0.7134,0.7232,23241600.0
2008-12-03 14:00:00,0.74,0.74,0.73,0.74,55497600.0,0.7232,0.7232,0.7134,0.7232,55497600.0
2008-12-03 14:10:00,0.74,0.75,0.74,0.75,55472000.0,0.7232,0.7329,0.7232,0.7329,55472000.0
2008-12-03 14:20:00,0.75,0.76,0.74,0.76,63244800.0,0.7329,0.7427,0.7232,0.7427,63244800.0
2008-12-03 14:30:00,0.76,0.77,0.76,0.77,68656000.0,0.7427,0.7525,0.7427,0.7525,68656000.0
2008-12-03 14:40:00,0.77,0.78,0.76,0.77,55430400.0,0.7525,0.7622,0.7427,0.7525,55430400.0
2008-12-03 14:50:00,0.77,0.78,0.77,0.77,54166400.0,0.7525,0.7622,0.7525,0.7525,54166400.0
2008-12-03 15:00:00,0.77,0.78,0.76,0.78,63312000.0,0.7525,0.7622,0.7427,0.7622,63312000.0
2008-12-03 15:10:00,0.78,0.78,0.76,0.77,46793600.0,0.7622,0.7622,0.7427,0.7525,46793600.0
2008-12-03 15:20:00,0.77,0.78,0.77,0.77,51596800.0,0.7525,0.7622,0.7525,0.7525,51596800.0
2008-12-03 15:30:00,0.77,0.78,0.77,0.78,62060800.0,0.7525,0.7622,0.7525,0.7622,62060800.0
2008-12-03 15:40:00,0.78,0.79,0.78,0.79,77091200.0,0.7622,0.772,0.7622,0.772,77091200.0
2008-12-03 15:50:00,0.79,0.79,0.78,0.79,98310400.0,0.772,0.772,0.7622,0.772,98310400.0
2008-12-04 09:30:00,0.76,0.78,0.76,0.77,42665600.0,0.7427,0.7622,0.7427,0.7525,42665600.0
2008-12-04 09:40:00,0.77,0.79,0.77,0.78,48112000.0,0.7525,0.772,0.7525,0.7622,48112000.0
2008-12-04 09:50:00,0.78,0.79,0.78,0.78,40342400.0,0.7622,0.772,0.7622,0.7622,40342400.0
2008-12-04 10:00:00,0.78,0.79,0.78,0.78,42627200.0,0.7622,0.772,0.7622,0.7622,42627200.0
2008-12-04 10:10:00,0.78,0.78,0.77,0.77,46928000.0,0.7622,0.7622,0.7525,0.7525,46928000.0
2008-12-04 10:20:00,0.77,0.78,0.77,0.77,46950400.0,0.7525,0.7622,0.7525,0.7525,46950400.0
2008-12-04 10:30:00,0.78,0.79,0.77,0.78,39673600.0,0.7622,0.772,0.7525,0.7622,39673600.0
2008-12-04 10:40:00,0.78,0.79,0.78,0.78,49161600.0,0.7622,0.772,0.7622,0.7622,49161600.0
2008-12-04 10:50:00,0.78,0.8,0.78,0.8,36211200.0,0.7622,0.7818,0.7622,0.7818,36211200.0
2008-12-04 11:00:00,0.8,0.8,0.78,0.78,36217600.0,0.7818,0.7818,0.7622,0.7622,36217600.0
2008-12-04 11:10:00,0.78,0.79,0.78,0.79,26918400.0,0.7622,0.772,0.7622,0.772,26918400.0
2008-12-04 11:20:00,0.79,0.8,0.78,0.79,30236800.0,0.772,0.7818,0.7622,0.772,30236800.0
2008-12-04 11:30:00,0.79,0.79,0.78,0.78,38003200.0,0.772,0.772,0.7622,0.7622,38003200.0
2008-12-04 11:40:00,0.78,0.79,0.77,0.78,28432000.0,0.7622,0.772,0.7525,0.7622,28432000.0
2008-12-04 11:50:00,0.78,0.79,0.78,0.78,27497600.0,0.7622,0.772,0.7622,0.7622,27497600.0
2008-12-04 12:00:00,0.78,0.78,0.77,0.78,21836800.0,0.7622,0.7622,0.7525,0.7622,21836800.0
2008-12-04 12:10:00,0.78,0.78,0.77,0.77,26582400.0,0.7622,0.7622,0.7525,0.7525,26582400.0
2008-12-04 12:20:00,0.77,0.78,0.77,0.77,46425600.0,0.7525,0.7622,0.7525,0.7525,46425600.0
2008-12-04 12:30:00,0.77,0.78,0.77,0.78,34080000.0,0.7525,0.7622,0.7525,0.7622,34080000.0
2008-12-04 12:40:00,0.78,0.78,0.77,0.78,14476800.0,0.7622,0.7622,0.7525,0.7622,14476800.0
2008-12-04 12:50:00,0.78,0.78,0.77,0.78,19888000.0,0.7622,0.7622,0.7525,0.7622,19888000.0
2008-12-04 13:00:00,0.77,0.78,0.77,0.77,18272000.0,0.7525,0.7622,0.7525,0.7525,18272000.0
2008-12-04 13:10:00,0.77,0.77,0.76,0.77,26160000.0,0.7525,0.7525,0.7427,0.7525,26160000.0
2008-12-04 13:20:00,0.77,0.77,0.76,0.76,22835200.0,0.7525,0.7525,0.7427,0.7427,22835200.0
2008-12-04 13:30:00,0.76,0.77,0.76,0.77,19932800.0,0.7427,0.7525,0.7427,0.7525,19932800.0
2008-12-04 13:40:00,0.77,0.77,0.76,0.77,29164800.0,0.7525,0.7525,0.7427,0.7525,29164800.0
2008-12-04 13:50:00,0.77,0.78,0.77,0.77,32198400.0,0.7525,0.7622,0.7525,0.7525,32198400.0
2008-12-04 14:00:00,0.77,0.78,0.77,0.78,37632000.0,0.7525,0.7622,0.7525,0.7622,37632000.0
2008-12-04 14:10:00,0.78,0.78,0.77,0.77,42544000.0,0.7622,0.7622,0.7525,0.7525,42544000.0
2008-12-04 14:20:00,0.77,0.78,0.77,0.77,21830400.0,0.7525,0.7622,0.7525,0.7525,21830400.0
2008-12-04 14:30:00,0.77,0.78,0.77,0.78,38944000.0,0.7525,0.7622,0.7525,0.7622,38944000.0
2008-12-04 14:40:00,0.78,0.78,0.76,0.77,43366400.0,0.7622,0.7622,0.7427,0.7525,43366400.0
2008-12-04 14:50:00,0.77,0.77,0.76,0.76,24102400.0,0.7525,0.7525,0.7427,0.7427,24102400.0
2008-12-04 15:00:00,0.76,0.77,0.74,0.75,64377600.0,0.7427,0.7525,0.7232,0.7329,64377600.0
2008-12-04 15:10:00,0.75,0.75,0.73,0.74,70156800.0,0.7329,0.7329,0.7134,0.7232,70156800.0
2008-12-04 15:20:00,0.74,0.74,0.72,0.72,69225600.0,0.7232,0.7232,0.7036,0.7036,69225600.0
2008-12-04 15:30:00,0.72,0.73,0.72,0.72,53257600.0,0.7036,0.7134,0.7036,0.7036,53257600.0
2008-12-04 15:40:00,0.72,0.74,0.72,0.73,73980800.0,0.7036,0.7232,0.7036,0.7134,73980800.0
2008-12-04 15:50:00,0.73,0.75,0.73,0.75,45891200.0,0.7134,0.7329,0.7134,0.7329,45891200.0
2008-12-05 09:30:00,0.73,0.74,0.72,0.74,56518400.0,0.7134,0.7232,0.7036,0.7232,56518400.0
2008-12-05 09:40:00,0.74,0.74,0.72,0.72,51689600.0,0.7232,0.7232,0.7036,0.7036,51689600.0
2008-12-05 09:50:00,0.72,0.73,0.71,0.71,48864000.0,0.7036,0.7134,0.6938,0.6938,48864000.0
2008-12-05 10:00:00,0.71,0.72,0.71,0.71,47040000.0,0.6938,0.7036,0.6938,0.6938,47040000.0
2008-12-05 10:10:00,0.71,0.71,0.7,0.71,50662400.0,0.6938,0.6938,0.6841,0.6938,50662400.0
2008-12-05 10:20:00,0.71,0.71,0.7,0.71,55657600.0,0.6938,0.6938,0.6841,0.6938,55657600.0
2008-12-05 10:30:00,0.71,0.72,0.71,0.71,34070400.0,0.6938,0.7036,0.6938,0.6938,34070400.0
2008-12-05 10:40:00,0.71,0.72,0.7,0.71,33366400.0,0.6938,0.7036,0.6841,0.6938,33366400.0
2008-12-05 10:50:00,0.71,0.72,0.71,0.72,34640000.0,0.6938,0.7036,0.6938,0.7036,34640000.0
2008-12-05 11:00:00,0.72,0.72,0.71,0.72,26982400.0,0.7036,0.7036,0.6938,0.7036,26982400.0
2008-12-05 11:10:00,0.72,0.72,0.71,0.72,26192000.0,0.7036,0.7036,0.6938,0.7036,26192000.0
2008-12-05 11:20:00,0.72,0.72,0.71,0.71,13612800.0,0.7036,0.7036,0.6938,0.6938,13612800.0
2008-12-05 11:30:00,0.71,0.72,0.71,0.72,21449600.0,0.6938,0.7036,0.6938,0.7036,21449600.0
2008-12-05 11:40:00,0.72,0.72,0.72,0.72,15897600.0,0.7036,0.7036,0.7036,0.7036,15897600.0
2008-12-05 11:50:00,0.72,0.73,0.72,0.72,21273600.0,0.7036,0.7134,0.7036,0.7036,21273600.0
2008-12-05 12:00:00,0.72,0.73,0.72,0.73,23385600.0,0.7036,0.7134,0.7036,0.7134,23385600.0
2008-12-05 12:10:00,0.73,0.73,0.72,0.73,16460800.0,0.7134,0.7134,0.7036,0.7134,16460800.0
2008-12-05 12:20:00,0.73,0.73,0.72,0.73,14800000.0,0.7134,0.7134,0.7036,0.7134,14800000.0
2008-12-05 12:30:00,0.73,0.73,0.72,0.72,14787200.0,0.7134,0.7134,0.7036,0.7036,14787200.0
2008-12-05 12:40:00,0.72,0.72,0.72,0.72,18633600.0,0.7036,0.7036,0.7036,0.7036,18633600.0
2008-12-05 12:50:00,0.72,0.72,0.72,0.72,10403200.0,0.7036,0.7036,0.7036,0.7036,10403200.0
2008-12-05 13:00:00,0.72,0.73,0.72,0.73,22659200.0,0.7036,0.7134,0.7036,0.7134,22659200.0
2008-12-05 13:10:00,0.73,0.74,0.73,0.73,30672000.0,0.7134,0.7232,0.7134,0.7134,30672000.0
2008-12-05 13:20:00,0.73,0.74,0.73,0.73,18368000.0,0.7134,0.7232,0.7134,0.7134,18368000.0
2008-12-05 13:30:00,0.73,0.74,0.73,0.74,32681600.0,0.7134,0.7232,0.7134,0.7232,32681600.0
2008-12-05 13:40:00,0.74,0.76,0.73,0.76,52137600.0,0.7232,0.7427,0.7134,0.7427,52137600.0
2008-12-05 13:50:00,0.75,0.77,0.75,0.77,71212800.0,0.7329,0.7525,0.7329,0.7525,71212800.0
2008-12-05 14:00:00,0.77,0.77,0.76,0.76,44713600.0,0.7525,0.7525,0.7427,0.7427,44713600.0
2008-12-05 14:10:00,0.75,0.76,0.75,0.76,44854400.0,0.7329,0.7427,0.7329,0.7427,44854400.0
2008-12-05 14:20:00,0.76,0.77,0.75,0.76,48595200.0,0.7427,0.7525,0.7329,0.7427,48595200.0
2008-12-05 14:30:00,0.76,0.77,0.76,0.77,36083200.0,0.7427,0.7525,0.7427,0.7525,36083200.0
2008-12-05 14:40:00,0.77,0.8,0.77,0.8,93280000.0,0.7525,0.7818,0.7525,0.7818,93280000.0
2008-12-05 14:50:00,0.8,0.8,0.79,0.79,67894400.0,0.7818,0.7818,0.772,0.772,67894400.0
2008-12-05 15:00:00,0.79,0.8,0.78,0.78,81737600.0,0.772,0.7818,0.7622,0.7622,81737600.0
2008-12-05 15:10:00,0.78,0.8,0.78,0.79,71404800.0,0.7622,0.7818,0.7622,0.772,71404800.0
2008-12-05 15:20:00,0.79,0.8,0.78,0.79,47388800.0,0.772,0.7818,0.7622,0.772,47388800.0
2008-12-05 15:30:00,0.79,0.81,0.79,0.8,66284800.0,0.772,0.7916,0.772,0.7818,66284800.0
2008-12-05 15:40:00,0.8,0.81,0.79,0.8,80134400.0,0.7818,0.7916,0.772,0.7818,80134400.0
2008-12-05 15:50:00,0.8,0.81,0.8,0.8,76304000.0,0.7818,0.7916,0.7818,0.7818,76304000.0
2008-12-08 09:30:00,0.84,0.85,0.83,0.84,93430400.0,0.8209,0.8306,0.8111,0.8209,93430400.0
2008-12-08 09:40:00,0.84,0.85,0.84,0.85,59555200.0,0.8209,0.8306,0.8209,0.8306,59555200.0
2008-12-08 09:50:00,0.85,0.85,0.84,0.84,44201600.0,0.8306,0.8306,0.8209,0.8209,44201600.0
2008-12-08 10:00:00,0.84,0.86,0.84,0.85,61190400.0,0.8209,0.8404,0.8209,0.8306,61190400.0
2008-12-08 10:10:00,0.85,0.86,0.84,0.85,54624000.0,0.8306,0.8404,0.8209,0.8306,54624000.0
2008-12-08 10:20:00,0.85,0.86,0.85,0.86,50070400.0,0.8306,0.8404,0.8306,0.8404,50070400.0
2008-12-08 10:30:00,0.86,0.87,0.86,0.87,36777600.0,0.8404,0.8502,0.8404,0.8502,36777600.0
2008-12-08 10:40:00,0.87,0.88,0.87,0.87,33270400.0,0.8502,0.86,0.8502,0.8502,33270400.0
2008-12-08 10:50:00,0.87,0.87,0.86,0.86,34035200.0,0.8502,0.8502,0.8404,0.8404,34035200.0
2008-12-08 11:00:00,0.86,0.87,0.86,0.86,22668800.0,0.8404,0.8502,0.8404,0.8404,22668800.0
2008-12-08 11:10:00,0.86,0.87,0.86,0.86,27472000.0,0.8404,0.8502,0.8404,0.8404,27472000.0
2008-12-08 11:20:00,0.86,0.87,0.86,0.86,20156800.0,0.8404,0.8502,0.8404,0.8404,20156800.0
2008-12-08 11:30:00,0.86,0.87,0.85,0.86,32784000.0,0.8404,0.8502,0.8306,0.8404,32784000.0
2008-12-08 11:40:00,0.86,0.86,0.86,0.86,13376000.0,0.8404,0.8404,0.8404,0.8404,13376000.0
2008-12-08 11:50:00,0.86,0.86,0.86,0.86,17612800.0,0.8404,0.8404,0.8404,0.8404,17612800.0
2008-12-08 12:00:00,0.86,0.86,0.86,0.86,15068800.0,0.8404,0.8404,0.8404,0.8404,15068800.0
2008-12-08 12:10:00,0.86,0.86,0.85,0.86,12540800.0,0.8404,0.8404,0.8306,0.8404,12540800.0
2008-12-08 12:20:00,0.86,0.87,0.86,0.86,17728000.0,0.8404,0.8502,0.8404,0.8404,17728000.0
2008-12-08 12:30:00,0.87,0.87,0.86,0.86,16243200.0,0.8502,0.8502,0.8404,0.8404,16243200.0
2008-12-08 12:40:00,0.86,0.87,0.86,0.86,12022400.0,0.8404,0.8502,0.8404,0.8404,12022400.0
2008-12-08 12:50:00,0.86,0.87,0.86,0.86,15564800.0,0.8404,0.8502,0.8404,0.8404,15564800.0
2008-12-08 13:00:00,0.86,0.87,0.86,0.87,17737600.0,0.8404,0.8502,0.8404,0.8502,17737600.0
2008-12-08 13:10:00,0.87,0.87,0.86,0.86,19612800.0,0.8502,0.8502,0.8404,0.8404,19612800.0
2008-12-08 13:20:00,0.86,0.86,0.86,0.86,25865600.0,0.8404,0.8404,0.8404,0.8404,25865600.0
2008-12-08 13:30:00,0.86,0.86,0.85,0.86,55648000.0,0.8404,0.8404,0.8306,0.8404,55648000.0
2008-12-08 13:40:00,0.86,0.86,0.85,0.85,27475200.0,0.8404,0.8404,0.8306,0.8306,27475200.0
2008-12-08 13:50:00,0.85,0.86,0.85,0.85,31065600.0,0.8306,0.8404,0.8306,0.8306,31065600.0
2008-12-08 14:00:00,0.85,0.86,0.85,0.86,35788800.0,0.8306,0.8404,0.8306,0.8404,35788800.0
2008-12-08 14:10:00,0.86,0.87,0.86,0.87,34627200.0,0.8404,0.8502,0.8404,0.8502,34627200.0
2008-12-08 14:20:00,0.86,0.87,0.86,0.87,30505600.0,0.8404,0.8502,0.8404,0.8502,30505600.0
2008-12-08 14:30:00,0.87,0.87,0.87,0.87,27116800.0,0.8502,0.8502,0.8502,0.8502,27116800.0
2008-12-08 14:40:00,0.87,0.88,0.87,0.88,48624000.0,0.8502,0.86,0.8502,0.86,48624000.0
2008-12-08 14:50:00,0.88,0.89,0.88,0.89,36480000.0,0.86,0.8697,0.86,0.8697,36480000.0
2008-12-08 15:00:00,0.89,0.89,0.88,0.89,31894400.0,0.8697,0.8697,0.86,0.8697,31894400.0
2008-12-08 15:10:00,0.89,0.89,0.88,0.88,42153600.0,0.8697,0.8697,0.86,0.86,42153600.0
2008-12-08 15:20:00,0.88,0.89,0.88,0.89,33747200.0,0.86,0.8697,0.86,0.8697,33747200.0
2008-12-08 15:30:00,0.89,0.89,0.87,0.87,47664000.0,0.8697,0.8697,0.8502,0.8502,47664000.0
2008-12-08 15:40:00,0.87,0.88,0.86,0.86,59568000.0,0.8502,0.86,0.8404,0.8404,59568000.0
2008-12-08 15:50:00,0.86,0.88,0.86,0.87,79344000.0,0.8404,0.86,0.8404,0.8502,79344000.0
2008-12-09 09:30:00,0.84,0.86,0.84,0.86,47369600.0,0.8209,0.8404,0.8209,0.8404,47369600.0
2008-12-09 09:40:00,0.86,0.87,0.85,0.86,55856000.0,0.8404,0.8502,0.8306,0.8404,55856000.0
2008-12-09 09:50:00,0.86,0.87,0.86,0.86,36985600.0,0.8404,0.8502,0.8404,0.8404,36985600.0
2008-12-09 10:00:00,0.86,0.88,0.86,0.87,56806400.0,0.8404,0.86,0.8404,0.8502,56806400.0
2008-12-09 10:10:00,0.87,0.9,0.87,0.9,68438400.0,0.8502,0.8795,0.8502,0.8795,68438400.0
2008-12-09 10:20:00,0.9,0.9,0.89,0.89,47203200.0,0.8795,0.8795,0.8697,0.8697,47203200.0
2008-12-09 10:30:00,0.89,0.91,0.89,0.9,54086400.0,0.8697,0.8893,0.8697,0.8795,54086400.0
2008-12-09 10:40:00,0.9,0.91,0.9,0.9,35593600.0,0.8795,0.8893,0.8795,0.8795,35593600.0
2008-12-09 10:50:00,0.9,0.91,0.9,0.91,29523200.0,0.8795,0.8893,0.8795,0.8893,29523200.0
2008-12-09 11:00:00,0.91,0.91,0.9,0.9,25827200.0,0.8893,0.8893,0.8795,0.8795,25827200.0
2008-12-09 11:10:00,0.9,0.9,0.89,0.89,27308800.0,0.8795,0.8795,0.8697,0.8697,27308800.0
2008-12-09 11:20:00,0.89,0.9,0.89,0.89,24156800.0,0.8697,0.8795,0.8697,0.8697,24156800.0
2008-12-09 11:30:00,0.89,0.89,0.88,0.88,26761600.0,0.8697,0.8697,0.86,0.86,26761600.0
2008-12-09 11:40:00,0.88,0.89,0.88,0.89,31084800.0,0.86,0.8697,0.86,0.8697,31084800.0
2008-12-09 11:50:00,0.89,0.89,0.89,0.89,23401600.0,0.8697,0.8697,0.8697,0.8697,23401600.0
2008-12-09 12:00:00,0.89,0.9,0.89,0.9,25792000.0,0.8697,0.8795,0.8697,0.8795,25792000.0
2008-12-09 12:10:00,0.9,0.9,0.89,0.89,29577600.0,0.8795,0.8795,0.8697,0.8697,29577600.0
2008-12-09 12:20:00,0.89,0.89,0.88,0.88,29136000.0,0.8697,0.8697,0.86,0.86,29136000.0
2008-12-09 12:30:00,0.88,0.9,0.88,0.89,44291200.0,0.86,0.8795,0.86,0.8697,44291200.0
2008-12-09 12:40:00,0.89,0.9,0.89,0.89,26403200.0,0.8697,0.8795,0.8697,0.8697,26403200.0
2008-12-09 12:50:00,0.89,0.9,0.88,0.88,21395200.0,0.8697,0.8795,0.86,0.86,21395200.0
2008-12-09 13:00:00,0.88,0.89,0.88,0.89,22083200.0,0.86,0.8697,0.86,0.8697,22083200.0
2008-12-09 13:10:00,0.89,0.89,0.87,0.87,40720000.0,0.8697,0.8697,0.8502,0.8502,40720000.0
2008-12-09 13:20:00,0.87,0.88,0.87,0.87,21753600.0,0.8502,0.86,0.8502,0.8502,21753600.0
2008-12-09 13:30:00,0.87,0.87,0.86,0.87,28080000.0,0.8502,0.8502,0.8404,0.8502,28080000.0
2008-12-09 13:40:00,0.87,0.88,0.87,0.88,20496000.0,0.8502,0.86,0.8502,0.86,20496000.0
2008-12-09 13:50:00,0.88,0.88,0.87,0.87,23254400.0,0.86,0.86,0.8502,0.8502,23254400.0
2008-12-09 14:00:00,0.87,0.87,0.86,0.86,27990400.0,0.8502,0.8502,0.8404,0.8404,27990400.0
2008-12-09 14:10:00,0.86,0.86,0.86,0.86,25875200.0,0.8404,0.8404,0.8404,0.8404,25875200.0
2008-12-09 14:20:00,0.86,0.86,0.85,0.85,40576000.0,0.8404,0.8404,0.8306,0.8306,40576000.0
2008-12-09 14:30:00,0.85,0.85,0.84,0.85,35212800.0,0.8306,0.8306,0.8209,0.8306,35212800.0
2008-12-09 14:40:00,0.85,0.86,0.85,0.86,29228800.0,0.8306,0.8404,0.8306,0.8404,29228800.0
2008-12-09 14:50:00,0.86,0.87,0.85,0.87,35334400.0,0.8404,0.8502,0.8306,0.8502,35334400.0
2008-12-09 15:00:00,0.87,0.88,0.87,0.88,48128000.0,0.8502,0.86,0.8502,0.86,48128000.0
2008-12-09 15:10:00,0.88,0.88,0.86,0.87,35472000.0,0.86,0.86,0.8404,0.8502,35472000.0
2008-12-09 15:20:00,0.87,0.88,0.85,0.86,39315200.0,0.8502,0.86,0.8306,0.8404,39315200.0
2008-12-09 15:30:00,0.85,0.86,0.85,0.85,49241600.0,0.8306,0.8404,0.8306,0.8306,49241600.0
2008-12-09 15:40:00,0.85,0.87,0.85,0.86,30569600.0,0.8306,0.8502,0.8306,0.8404,30569600.0
2008-12-09 15:50:00,0.86,0.86,0.85,0.86,39756800.0,0.8404,0.8404,0.8306,0.8404,39756800.0
2008-12-10 09:30:00,0.87,0.88,0.86,0.86,42668800.0,0.8502,0.86,0.8404,0.8404,42668800.0
2008-12-10 09:40:00,0.86,0.86,0.85,0.86,41440000.0,0.8404,0.8404,0.8306,0.8404,41440000.0
2008-12-10 09:50:00,0.86,0.86,0.85,0.86,33148800.0,0.8404,0.8404,0.8306,0.8404,33148800.0
2008-12-10 10:00:00,0.86,0.87,0.86,0.87,35315200.0,0.8404,0.8502,0.8404,0.8502,35315200.0
2008-12-10 10:10:00,0.87,0.88,0.87,0.88,26345600.0,0.8502,0.86,0.8502,0.86,26345600.0
2008-12-10 10:20:00,0.88,0.88,0.87,0.87,29923200.0,0.86,0.86,0.8502,0.8502,29923200.0
2008-12-10 10:30:00,0.87,0.88,0.87,0.88,23952000.0,0.8502,0.86,0.8502,0.86,23952000.0
2008-12-10 10:40:00,0.88,0.88,0.87,0.87,18147200.0,0.86,0.86,0.8502,0.8502,18147200.0
2008-12-10 10:50:00,0.87,0.87,0.86,0.86,21705600.0,0.8502,0.8502,0.8404,0.8404,21705600.0
2008-12-10 11:00:00,0.86,0.87,0.86,0.87,27667200.0,0.8404,0.8502,0.8404,0.8502,27667200.0
2008-12-10 11:10:00,0.87,0.88,0.87,0.88,22787200.0,0.8502,0.86,0.8502,0.86,22787200.0
2008-12-10 11:20:00,0.88,0.88,0.87,0.88,19168000.0,0.86,0.86,0.8502,0.86,19168000.0
2008-12-10 11:30:00,0.88,0.88,0.87,0.87,19036800.0,0.86,0.86,0.8502,0.8502,19036800.0
2008-12-10 11:40:00,0.87,0.88,0.87,0.88,27305600.0,0.8502,0.86,0.8502,0.86,27305600.0
2008-12-10 11:50:00,0.88,0.89,0.88,0.88,18291200.0,0.86,0.8697,0.86,0.86,18291200.0
2008-12-10 12:00:00,0.88,0.89,0.88,0.88,22102400.0,0.86,0.8697,0.86,0.86,22102400.0
2008-12-10 12:10:00,0.88,0.89,0.88,0.88,24182400.0,0.86,0.8697,0.86,0.86,24182400.0
2008-12-10 12:20:00,0.88,0.89,0.87,0.87,24569600.0,0.86,0.8697,0.8502,0.8502,24569600.0
2008-12-10 12:30:00,0.87,0.88,0.87,0.87,17430400.0,0.8502,0.86,0.8502,0.8502,17430400.0
2008-12-10 12:40:00,0.87,0.88,0.87,0.87,12233600.0,0.8502,0.86,0.8502,0.8502,12233600.0
2008-12-10 12:50:00,0.87,0.88,0.87,0.87,16169600.0,0.8502,0.86,0.8502,0.8502,16169600.0
2008-12-10 13:00:00,0.87,0.87,0.87,0.87,14035200.0,0.8502,0.8502,0.8502,0.8502,14035200.0
2008-12-10 13:10:00,0.87,0.88,0.87,0.88,15865600.0,0.8502,0.86,0.8502,0.86,15865600.0
2008-12-10 13:20:00,0.88,0.88,0.87,0.87,11017600.0,0.86,0.86,0.8502,0.8502,11017600.0
2008-12-10 13:30:00,0.87,0.87,0.86,0.86,22329600.0,0.8502,0.8502,0.8404,0.8404,22329600.0
2008-12-10 13:40:00,0.86,0.87,0.86,0.87,18832000.0,0.8404,0.8502,0.8404,0.8502,18832000.0
2008-12-10 13:50:00,0.87,0.87,0.85,0.85,42032000.0,0.8502,0.8502,0.8306,0.8306,42032000.0
2008-12-10 14:00:00,0.85,0.85,0.85,0.85,34099200.0,0.8306,0.8306,0.8306,0.8306,34099200.0
2008-12-10 14:10:00,0.85,0.86,0.85,0.85,23609600.0,0.8306,0.8404,0.8306,0.8306,23609600.0
2008-12-10 14:20:00,0.85,0.86,0.84,0.85,31104000.0,0.8306,0.8404,0.8209,0.8306,31104000.0
2008-12-10 14:30:00,0.85,0.86,0.84,0.86,35558400.0,0.8306,0.8404,0.8209,0.8404,35558400.0
2008-12-10 14:40:00,0.86,0.87,0.85,0.85,37830400.0,0.8404,0.8502,0.8306,0.8306,37830400.0
2008-12-10 14:50:00,0.85,0.86,0.85,0.86,42739200.0,0.8306,0.8404,0.8306,0.8404,42739200.0
2008-12-10 15:00:00,0.86,0.87,0.85,0.86,38732800.0,0.8404,0.8502,0.8306,0.8404,38732800.0
2008-12-10 15:10:00,0.86,0.87,0.86,0.86,36448000.0,0.8404,0.8502,0.8404,0.8404,36448000.0
2008-12-10 15:20:00,0.86,0.87,0.86,0.87,29820800.0,0.8404,0.8502,0.8404,0.8502,29820800.0
2008-12-10 15:30:00,0.87,0.87,0.86,0.86,39328000.0,0.8502,0.8502,0.8404,0.8404,39328000.0
2008-12-10 15:40:00,0.86,0.87,0.86,0.87,29849600.0,0.8404,0.8502,0.8404,0.8502,29849600.0
2008-12-10 15:50:00,0.87,0.87,0.86,0.86,42982400.0,0.8502,0.8502,0.8404,0.8404,42982400.0
2008-12-11 09:30:00,0.85,0.85,0.84,0.85,34102400.0,0.8306,0.8306,0.8209,0.8306,34102400.0
2008-12-11 09:40:00,0.85,0.86,0.84,0.85,32947200.0,0.8306,0.8404,0.8209,0.8306,32947200.0
2008-12-11 09:50:00,0.85,0.86,0.85,0.86,22537600.0,0.8306,0.8404,0.8306,0.8404,22537600.0
2008-12-11 10:00:00,0.86,0.86,0.86,0.86,21932800.0,0.8404,0.8404,0.8404,0.8404,21932800.0
2008-12-11 10:10:00,0.86,0.86,0.86,0.86,22393600.0,0.8404,0.8404,0.8404,0.8404,22393600.0
2008-12-11 10:20:00,0.86,0.87,0.86,0.87,46915200.0,0.8404,0.8502,0.8404,0.8502,46915200.0
2008-12-11 10:30:00,0.87,0.88,0.86,0.87,24198400.0,0.8502,0.86,0.8404,0.8502,24198400.0
2008-12-11 10:40:00,0.87,0.87,0.87,0.87,19036800.0,0.8502,0.8502,0.8502,0.8502,19036800.0
2008-12-11 10:50:00,0.87,0.87,0.87,0.87,21276800.0,0.8502,0.8502,0.8502,0.8502,21276800.0
2008-12-11 11:00:00,0.87,0.87,0.87,0.87,9264000.0,0.8502,0.8502,0.8502,0.8502,9264000.0
2008-12-11 11:10:00,0.87,0.88,0.87,0.87,13846400.0,0.8502,0.86,0.8502,0.8502,13846400.0
2008-12-11 11:20:00,0.87,0.87,0.86,0.86,17520000.0,0.8502,0.8502,0.8404,0.8404,17520000.0
2008-12-11 11:30:00,0.86,0.87,0.86,0.87,15081600.0,0.8404,0.8502,0.8404,0.8502,15081600.0
2008-12-11 11:40:00,0.87,0.87,0.86,0.87,15260800.0,0.8502,0.8502,0.8404,0.8502,15260800.0
2008-12-11 11:50:00,0.87,0.87,0.87,0.87,11190400.0,0.8502,0.8502,0.8502,0.8502,11190400.0
2008-12-11 12:00:00,0.87,0.88,0.87,0.88,31996800.0,0.8502,0.86,0.8502,0.86,31996800.0
2008-12-11 12:10:00,0.88,0.88,0.87,0.88,14297600.0,0.86,0.86,0.8502,0.86,14297600.0
2008-12-11 12:20:00,0.88,0.88,0.87,0.87,12304000.0,0.86,0.86,0.8502,0.8502,12304000.0
2008-12-11 12:30:00,0.87,0.88,0.87,0.87,16729600.0,0.8502,0.86,0.8502,0.8502,16729600.0
2008-12-11 12:40:00,0.87,0.87,0.87,0.87,11561600.0,0.8502,0.8502,0.8502,0.8502,11561600.0
2008-12-11 12:50:00,0.87,0.88,0.87,0.88,21184000.0,0.8502,0.86,0.8502,0.86,21184000.0
2008-12-11 13:00:00,0.88,0.88,0.87,0.87,14176000.0,0.86,0.86,0.8502,0.8502,14176000.0
2008-12-11 13:10:00,0.87,0.87,0.87,0.87,14288000.0,0.8502,0.8502,0.8502,0.8502,14288000.0
2008-12-11 13:20:00,0.87,0.87,0.86,0.86,31494400.0,0.8502,0.8502,0.8404,0.8404,31494400.0
2008-12-11 13:30:00,0.86,0.87,0.86,0.86,10819200.0,0.8404,0.8502,0.8404,0.8404,10819200.0
2008-12-11 13:40:00,0.86,0.87,0.86,0.86,11152000.0,0.8404,0.8502,0.8404,0.8404,11152000.0
2008-12-11 13:50:00,0.86,0.86,0.85,0.85,19936000.0,0.8404,0.8404,0.8306,0.8306,19936000.0
2008-12-11 14:00:00,0.85,0.86,0.85,0.85,8678400.0,0.8306,0.8404,0.8306,0.8306,8678400.0
2008-12-11 14:10:00,0.85,0.86,0.85,0.85,10201600.0,0.8306,0.8404,0.8306,0.8306,10201600.0
2008-12-11 14:20:00,0.85,0.85,0.84,0.85,15932800.0,0.8306,0.8306,0.8209,0.8306,15932800.0
2008-12-11 14:30:00,0.85,0.85,0.84,0.84,18275200.0,0.8306,0.8306,0.8209,0.8209,18275200.0
2008-12-11 14:40:00,0.84,0.85,0.83,0.83,37283200.0,0.8209,0.8306,0.8111,0.8111,37283200.0
2008-12-11 14:50:00,0.83,0.83,0.81,0.82,43078400.0,0.8111,0.8111,0.7916,0.8013,43078400.0
2008-12-11 15:00:00,0.82,0.82,0.81,0.81,62163200.0,0.8013,0.8013,0.7916,0.7916,62163200.0
2008-12-11 15:10:00,0.81,0.81,0.81,0.81,39648000.0,0.7916,0.7916,0.7916,0.7916,39648000.0
2008-12-11 15:20:00,0.81,0.82,0.81,0.82,33958400.0,0.7916,0.8013,0.7916,0.8013,33958400.0
2008-12-11 15:30:00,0.82,0.82,0.8,0.81,55878400.0,0.8013,0.8013,0.7818,0.7916,55878400.0
2008-12-11 15:40:00,0.81,0.82,0.8,0.81,34793600.0,0.7916,0.8013,0.7818,0.7916,34793600.0
2008-12-11 15:50:00,0.81,0.82,0.81,0.81,35865600.0,0.7916,0.8013,0.7916,0.7916,35865600.0
2008-12-12 09:30:00,0.79,0.8,0.78,0.8,55996800.0,0.772,0.7818,0.7622,0.7818,55996800.0
2008-12-12 09:40:00,0.8,0.8,0.79,0.8,43123200.0,0.7818,0.7818,0.772,0.7818,43123200.0
2008-12-12 09:50:00,0.8,0.82,0.8,0.81,47459200.0,0.7818,0.8013,0.7818,0.7916,47459200.0
2008-12-12 10:00:00,0.81,0.82,0.81,0.81,41699200.0,0.7916,0.8013,0.7916,0.7916,41699200.0
2008-12-12 10:10:00,0.81,0.81,0.8,0.81,50390400.0,0.7916,0.7916,0.7818,0.7916,50390400.0
2008-12-12 10:20:00,0.81,0.81,0.8,0.81,29123200.0,0.7916,0.7916,0.7818,0.7916,29123200.0
2008-12-12 10:30:00,0.81,0.81,0.8,0.81,26579200.0,0.7916,0.7916,0.7818,0.7916,26579200.0
2008-12-12 10:40:00,0.81,0.82,0.81,0.82,26982400.0,0.7916,0.8013,0.7916,0.8013,26982400.0
2008-12-12 10:50:00,0.82,0.83,0.82,0.83,48467200.0,0.8013,0.8111,0.8013,0.8111,48467200.0
2008-12-12 11:00:00,0.83,0.84,0.82,0.84,35084800.0,0.8111,0.8209,0.8013,0.8209,35084800.0
2008-12-12 11:10:00,0.84,0.84,0.82,0.82,27222400.0,0.8209,0.8209,0.8013,0.8013,27222400.0
2008-12-12 11:20:00,0.82,0.82,0.82,0.82,19820800.0,0.8013,0.8013,0.8013,0.8013,19820800.0
2008-12-12 11:30:00,0.82,0.82,0.81,0.81,20128000.0,0.8013,0.8013,0.7916,0.7916,20128000.0
2008-12-12 11:40:00,0.81,0.82,0.81,0.82,26736000.0,0.7916,0.8013,0.7916,0.8013,26736000.0
2008-12-12 11:50:00,0.82,0.82,0.81,0.82,16393600.0,0.8013,0.8013,0.7916,0.8013,16393600.0
2008-12-12 12:00:00,0.82,0.82,0.82,0.82,15280000.0,0.8013,0.8013,0.8013,0.8013,15280000.0
2008-12-12 12:10:00,0.82,0.82,0.82,0.82,15744000.0,0.8013,0.8013,0.8013,0.8013,15744000.0
2008-12-12 12:20:00,0.82,0.82,0.82,0.82,16617600.0,0.8013,0.8013,0.8013,0.8013,16617600.0
2008-12-12 12:30:00,0.82,0.83,0.82,0.83,23366400.0,0.8013,0.8111,0.8013,0.8111,23366400.0
2008-12-12 12:40:00,0.83,0.84,0.83,0.83,22688000.0,0.8111,0.8209,0.8111,0.8111,22688000.0
2008-12-12 12:50:00,0.83,0.85,0.83,0.84,26870400.0,0.8111,0.8306,0.8111,0.8209,26870400.0
2008-12-12 13:00:00,0.84,0.85,0.84,0.84,27225600.0,0.8209,0.8306,0.8209,0.8209,27225600.0
2008-12-12 13:10:00,0.84,0.84,0.83,0.84,22080000.0,0.8209,0.8209,0.8111,0.8209,22080000.0
2008-12-12 13:20:00,0.83,0.84,0.83,0.83,20012800.0,0.8111,0.8209,0.8111,0.8111,20012800.0
2008-12-12 13:30:00,0.83,0.83,0.82,0.83,28502400.0,0.8111,0.8111,0.8013,0.8111,28502400.0
2008-12-12 13:40:00,0.83,0.83,0.82,0.82,33846400.0,0.8111,0.8111,0.8013,0.8013,33846400.0
2008-12-12 13:50:00,0.82,0.83,0.82,0.82,28486400.0,0.8013,0.8111,0.8013,0.8013,28486400.0
2008-12-12 14:00:00,0.82,0.84,0.82,0.84,30518400.0,0.8013,0.8209,0.8013,0.8209,30518400.0
2008-12-12 14:10:00,0.84,0.84,0.82,0.83,29760000.0,0.8209,0.8209,0.8013,0.8111,29760000.0
2008-12-12 14:20:00,0.83,0.83,0.82,0.83,27321600.0,0.8111,0.8111,0.8013,0.8111,27321600.0
2008-12-12 14:30:00,0.83,0.84,0.82,0.83,33110400.0,0.8111,0.8209,0.8013,0.8111,33110400.0
2008-12-12 14:40:00,0.83,0.84,0.83,0.84,29961600.0,0.8111,0.8209,0.8111,0.8209,29961600.0
2008-12-12 14:50:00,0.84,0.85,0.84,0.84,64707200.0,0.8209,0.8306,0.8209,0.8209,64707200.0
2008-12-12 15:00:00,0.84,0.85,0.84,0.84,76147200.0,0.8209,0.8306,0.8209,0.8209,76147200.0
2008-12-12 15:10:00,0.84,0.85,0.83,0.83,49548800.0,0.8209,0.8306,0.8111,0.8111,49548800.0
2008-12-12 15:20:00,0.83,0.84,0.83,0.84,39510400.0,0.8111,0.8209,0.8111,0.8209,39510400.0
2008-12-12 15:30:00,0.84,0.84,0.83,0.84,37084800.0,0.8209,0.8209,0.8111,0.8209,37084800.0
2008-12-12 15:40:00,0.84,0.85,0.83,0.84,38217600.0,0.8209,0.8306,0.8111,0.8209,38217600.0
2008-12-12 15:50:00,0.84,0.85,0.83,0.84,38921600.0,0.8209,0.8306,0.8111,0.8209,38921600.0
2008-12-15 09:30:00,0.85,0.85,0.83,0.83,32531200.0,0.8306,0.8306,0.8111,0.8111,32531200.0
2008-12-15 09:40:00,0.83,0.84,0.83,0.83,22320000.0,0.8111,0.8209,0.8111,0.8111,22320000.0
2008-12-15 09:50:00,0.83,0.83,0.82,0.82,21977600.0,0.8111,0.8111,0.8013,0.8013,21977600.0
2008-12-15 10:00:00,0.82,0.82,0.81,0.82,32809600.0,0.8013,0.8013,0.7916,0.8013,32809600.0
2008-12-15 10:10:00,0.82,0.82,0.81,0.81,28470400.0,0.8013,0.8013,0.7916,0.7916,28470400.0
2008-12-15 10:20:00,0.81,0.81,0.8,0.81,33024000.0,0.7916,0.7916,0.7818,0.7916,33024000.0
2008-12-15 10:30:00,0.81,0.81,0.81,0.81,31369600.0,0.7916,0.7916,0.7916,0.7916,31369600.0
2008-12-15 10:40:00,0.81,0.81,0.8,0.8,23238400.0,0.7916,0.7916,0.7818,0.7818,23238400.0
2008-12-15 10:50:00,0.8,0.8,0.8,0.8,25398400.0,0.7818,0.7818,0.7818,0.7818,25398400.0
2008-12-15 11:00:00,0.8,0.8,0.8,0.8,27580800.0,0.7818,0.7818,0.7818,0.7818,27580800.0
2008-12-15 11:10:00,0.8,0.81,0.8,0.8,21926400.0,0.7818,0.7916,0.7818,0.7818,21926400.0
2008-12-15 11:20:00,0.8,0.81,0.8,0.81,19190400.0,0.7818,0.7916,0.7818,0.7916,19190400.0
2008-12-15 11:30:00,0.81,0.81,0.8,0.81,18512000.0,0.7916,0.7916,0.7818,0.7916,18512000.0
2008-12-15 11:40:00,0.81,0.81,0.8,0.81,19568000.0,0.7916,0.7916,0.7818,0.7916,19568000.0
2008-12-15 11:50:00,0.81,0.81,0.81,0.81,13574400.0,0.7916,0.7916,0.7916,0.7916,13574400.0
2008-12-15 12:00:00,0.81,0.81,0.81,0.81,14342400.0,0.7916,0.7916,0.7916,0.7916,14342400.0
2008-12-15 12:10:00,0.81,0.81,0.81,0.81,9027200.0,0.7916,0.7916,0.7916,0.7916,9027200.0
2008-12-15 12:20:00,0.81,0.82,0.81,0.81,15068800.0,0.7916,0.8013,0.7916,0.7916,15068800.0
2008-12-15 12:30:00,0.81,0.82,0.81,0.81,13331200.0,0.7916,0.8013,0.7916,0.7916,13331200.0
2008-12-15 12:40:00,0.81,0.81,0.8,0.8,8515200.0,0.7916,0.7916,0.7818,0.7818,8515200.0
2008-12-15 12:50:00,0.8,0.81,0.8,0.81,8220800.0,0.7818,0.7916,0.7818,0.7916,8220800.0
2008-12-15 13:00:00,0.81,0.81,0.8,0.8,21808000.0,0.7916,0.7916,0.7818,0.7818,21808000.0
2008-12-15 13:10:00,0.8,0.8,0.8,0.8,9891200.0,0.7818,0.7818,0.7818,0.7818,9891200.0
2008-12-15 13:20:00,0.8,0.81,0.8,0.8,19532800.0,0.7818,0.7916,0.7818,0.7818,19532800.0
2008-12-15 13:30:00,0.8,0.81,0.8,0.8,11097600.0,0.7818,0.7916,0.7818,0.7818,11097600.0
2008-12-15 13:40:00,0.8,0.81,0.8,0.81,20137600.0,0.7818,0.7916,0.7818,0.7916,20137600.0
2008-12-15 13:50:00,0.81,0.81,0.8,0.8,22480000.0,0.7916,0.7916,0.7818,0.7818,22480000.0
2008-12-15 14:00:00,0.8,0.81,0.8,0.81,13344000.0,0.7818,0.7916,0.7818,0.7916,13344000.0
2008-12-15 14:10:00,0.81,0.81,0.8,0.81,25292800.0,0.7916,0.7916,0.7818,0.7916,25292800.0
2008-12-15 14:20:00,0.81,0.81,0.8,0.8,16412800.0,0.7916,0.7916,0.7818,0.7818,16412800.0
2008-12-15 14:30:00,0.8,0.81,0.8,0.81,15532800.0,0.7818,0.7916,0.7818,0.7916,15532800.0
2008-12-15 14:40:00,0.81,0.81,0.8,0.8,26844800.0,0.7916,0.7916,0.7818,0.7818,26844800.0
2008-12-15 14:50:00,0.8,0.81,0.8,0.8,7782400.0,0.7818,0.7916,0.7818,0.7818,7782400.0
2008-12-15 15:00:00,0.8,0.81,0.8,0.8,13030400.0,0.7818,0.7916,0.7818,0.7818,13030400.0
2008-12-15 15:10:00,0.8,0.8,0.79,0.79,32697600.0,0.7818,0.7818,0.772,0.772,32697600.0
2008-12-15 15:20:00,0.79,0.8,0.79,0.8,23769600.0,0.772,0.7818,0.772,0.7818,23769600.0
2008-12-15 15:30:00,0.8,0.82,0.79,0.81,51705600.0,0.7818,0.8013,0.772,0.7916,51705600.0
2008-12-15 15:40:00,0.81,0.83,0.81,0.82,58009600.0,0.7916,0.8111,0.7916,0.8013,58009600.0
2008-12-15 15:50:00,0.82,0.82,0.81,0.81,36825600.0,0.8013,0.8013,0.7916,0.7916,36825600.0
2008-12-16 09:30:00,0.83,0.84,0.83,0.83,31619200.0,0.8111,0.8209,0.8111,0.8111,31619200.0
2008-12-16 09:40:00,0.83,0.84,0.83,0.83,28275200.0,0.8111,0.8209,0.8111,0.8111,28275200.0
2008-12-16 09:50:00,0.83,0.84,0.83,0.84,29052800.0,0.8111,0.8209,0.8111,0.8209,29052800.0
2008-12-16 10:00:00,0.84,0.85,0.84,0.84,24201600.0,0.8209,0.8306,0.8209,0.8209,24201600.0
2008-12-16 10:10:00,0.84,0.85,0.84,0.84,25276800.0,0.8209,0.8306,0.8209,0.8209,25276800.0
2008-12-16 10:20:00,0.84,0.84,0.84,0.84,21030400.0,0.8209,0.8209,0.8209,0.8209,21030400.0
2008-12-16 10:30:00,0.84,0.84,0.84,0.84,18096000.0,0.8209,0.8209,0.8209,0.8209,18096000.0
2008-12-16 10:40:00,0.84,0.84,0.83,0.84,12416000.0,0.8209,0.8209,0.8111,0.8209,12416000.0
2008-12-16 10:50:00,0.84,0.84,0.84,0.84,16662400.0,0.8209,0.8209,0.8209,0.8209,16662400.0
2008-12-16 11:00:00,0.84,0.85,0.84,0.84,13651200.0,0.8209,0.8306,0.8209,0.8209,13651200.0
2008-12-16 11:10:00,0.84,0.84,0.84,0.84,11235200.0,0.8209,0.8209,0.8209,0.8209,11235200.0
2008-12-16 11:20:00,0.84,0.84,0.84,0.84,12038400.0,0.8209,0.8209,0.8209,0.8209,12038400.0
2008-12-16 11:30:00,0.84,0.85,0.84,0.85,30108800.0,0.8209,0.8306,0.8209,0.8306,30108800.0
2008-12-16 11:40:00,0.85,0.86,0.85,0.85,14713600.0,0.8306,0.8404,0.8306,0.8306,14713600.0
2008-12-16 11:50:00,0.85,0.86,0.85,0.85,13017600.0,0.8306,0.8404,0.8306,0.8306,13017600.0
2008-12-16 12:00:00,0.85,0.85,0.85,0.85,6956800.0,0.8306,0.8306,0.8306,0.8306,6956800.0
2008-12-16 12:10:00,0.85,0.85,0.85,0.85,6499200.0,0.8306,0.8306,0.8306,0.8306,6499200.0
2008-12-16 12:20:00,0.85,0.85,0.85,0.85,5203200.0,0.8306,0.8306,0.8306,0.8306,5203200.0
2008-12-16 12:30:00,0.85,0.85,0.85,0.85,6310400.0,0.8306,0.8306,0.8306,0.8306,6310400.0
2008-12-16 12:40:00,0.85,0.85,0.85,0.85,8870400.0,0.8306,0.8306,0.8306,0.8306,8870400.0
2008-12-16 12:50:00,0.85,0.85,0.85,0.85,4268800.0,0.8306,0.8306,0.8306,0.8306,4268800.0
2008-12-16 13:00:00,0.85,0.85,0.85,0.85,7052800.0,0.8306,0.8306,0.8306,0.8306,7052800.0
2008-12-16 13:10:00,0.85,0.85,0.85,0.85,10441600.0,0.8306,0.8306,0.8306,0.8306,10441600.0
2008-12-16 13:20:00,0.85,0.85,0.85,0.85,9296000.0,0.8306,0.8306,0.8306,0.8306,9296000.0
2008-12-16 13:30:00,0.85,0.85,0.85,0.85,12480000.0,0.8306,0.8306,0.8306,0.8306,12480000.0
2008-12-16 13:40:00,0.85,0.85,0.85,0.85,16502400.0,0.8306,0.8306,0.8306,0.8306,16502400.0
2008-12-16 13:50:00,0.85,0.85,0.84,0.85,7484800.0,0.8306,0.8306,0.8209,0.8306,7484800.0
2008-12-16 14:00:00,0.85,0.85,0.84,0.85,10048000.0,0.8306,0.8306,0.8209,0.8306,10048000.0
2008-12-16 14:10:00,0.85,0.85,0.85,0.85,6940800.0,0.8306,0.8306,0.8306,0.8306,6940800.0
2008-12-16 14:20:00,0.85,0.86,0.85,0.86,62236800.0,0.8306,0.8404,0.8306,0.8404,62236800.0
2008-12-16 14:30:00,0.86,0.88,0.86,0.88,57228800.0,0.8404,0.86,0.8404,0.86,57228800.0
2008-12-16 14:40:00,0.88,0.88,0.86,0.86,64140800.0,0.86,0.86,0.8404,0.8404,64140800.0
2008-12-16 14:50:00,0.86,0.87,0.86,0.87,65696000.0,0.8404,0.8502,0.8404,0.8502,65696000.0
2008-12-16 15:00:00,0.87,0.87,0.86,0.87,55395200.0,0.8502,0.8502,0.8404,0.8502,55395200.0
2008-12-16 15:10:00,0.87,0.89,0.87,0.89,90704000.0,0.8502,0.8697,0.8502,0.8697,90704000.0
2008-12-16 15:20:00,0.89,0.9,0.89,0.89,55798400.0,0.8697,0.8795,0.8697,0.8697,55798400.0
2008-12-16 15:30:00,0.89,0.89,0.88,0.89,44336000.0,0.8697,0.8697,0.86,0.8697,44336000.0
2008-12-16 15:40:00,0.89,0.89,0.88,0.88,50140800.0,0.8697,0.8697,0.86,0.86,50140800.0
2008-12-16 15:50:00,0.88,0.89,0.88,0.89,74262400.0,0.86,0.8697,0.86,0.8697,74262400.0
2008-12-17 09:30:00,0.87,0.88,0.86,0.87,57094400.0,0.8502,0.86,0.8404,0.8502,57094400.0
2008-12-17 09:40:00,0.87,0.88,0.87,0.88,41475200.0,0.8502,0.86,0.8502,0.86,41475200.0
2008-12-17 09:50:00,0.88,0.88,0.87,0.87,33324800.0,0.86,0.86,0.8502,0.8502,33324800.0
2008-12-17 10:00:00,0.87,0.87,0.86,0.86,36668800.0,0.8502,0.8502,0.8404,0.8404,36668800.0
2008-12-17 10:10:00,0.86,0.86,0.85,0.86,37808000.0,0.8404,0.8404,0.8306,0.8404,37808000.0
2008-12-17 10:20:00,0.86,0.86,0.86,0.86,33372800.0,0.8404,0.8404,0.8404,0.8404,33372800.0
2008-12-17 10:30:00,0.86,0.86,0.86,0.86,20080000.0,0.8404,0.8404,0.8404,0.8404,20080000.0
2008-12-17 10:40:00,0.86,0.87,0.86,0.86,25302400.0,0.8404,0.8502,0.8404,0.8404,25302400.0
2008-12-17 10:50:00,0.86,0.87,0.86,0.87,23356800.0,0.8404,0.8502,0.8404,0.8502,23356800.0
2008-12-17 11:00:00,0.87,0.87,0.86,0.87,22275200.0,0.8502,0.8502,0.8404,0.8502,22275200.0
2008-12-17 11:10:00,0.86,0.87,0.86,0.86,15862400.0,0.8404,0.8502,0.8404,0.8404,15862400.0
2008-12-17 11:20:00,0.86,0.86,0.86,0.86,11440000.0,0.8404,0.8404,0.8404,0.8404,11440000.0
2008-12-17 11:30:00,0.86,0.87,0.86,0.87,21529600.0,0.8404,0.8502,0.8404,0.8502,21529600.0
2008-12-17 11:40:00,0.87,0.87,0.87,0.87,9193600.0,0.8502,0.8502,0.8502,0.8502,9193600.0
2008-12-17 11:50:00,0.87,0.87,0.86,0.87,15251200.0,0.8502,0.8502,0.8404,0.8502,15251200.0
2008-12-17 12:00:00,0.87,0.88,0.87,0.88,15014400.0,0.8502,0.86,0.8502,0.86,15014400.0
2008-12-17 12:10:00,0.88,0.89,0.88,0.88,26611200.0,0.86,0.8697,0.86,0.86,26611200.0
2008-12-17 12:20:00,0.88,0.88,0.88,0.88,14048000.0,0.86,0.86,0.86,0.86,14048000.0
2008-12-17 12:30:00,0.88,0.89,0.87,0.87,20051200.0,0.86,0.8697,0.8502,0.8502,20051200.0
2008-12-17 12:40:00,0.87,0.88,0.87,0.88,13952000.0,0.8502,0.86,0.8502,0.86,13952000.0
2008-12-17 12:50:00,0.88,0.88,0.88,0.88,21206400.0,0.86,0.86,0.86,0.86,21206400.0
2008-12-17 13:00:00,0.88,0.88,0.87,0.88,14566400.0,0.86,0.86,0.8502,0.86,14566400.0
2008-12-17 13:10:00,0.88,0.88,0.87,0.88,12617600.0,0.86,0.86,0.8502,0.86,12617600.0
2008-12-17 13:20:00,0.88,0.89,0.88,0.88,14352000.0,0.86,0.8697,0.86,0.86,14352000.0
2008-12-17 13:30:00,0.88,0.89,0.88,0.89,13724800.0,0.86,0.8697,0.86,0.8697,13724800.0
2008-12-17 13:40:00,0.89,0.89,0.89,0.89,19513600.0,0.8697,0.8697,0.8697,0.8697,19513600.0
2008-12-17 13:50:00,0.89,0.89,0.88,0.88,15145600.0,0.8697,0.8697,0.86,0.86,15145600.0
2008-12-17 14:00:00,0.88,0.89,0.88,0.89,14508800.0,0.86,0.8697,0.86,0.8697,14508800.0
2008-12-17 14:10:00,0.89,0.89,0.88,0.89,19852800.0,0.8697,0.8697,0.86,0.8697,19852800.0
2008-12-17 14:20:00,0.89,0.89,0.87,0.88,25782400.0,0.8697,0.8697,0.8502,0.86,25782400.0
2008-12-17 14:30:00,0.88,0.88,0.87,0.87,38745600.0,0.86,0.86,0.8502,0.8502,38745600.0
2008-12-17 14:40:00,0.87,0.88,0.87,0.88,21792000.0,0.8502,0.86,0.8502,0.86,21792000.0
2008-12-17 14:50:00,0.88,0.88,0.87,0.88,19916800.0,0.86,0.86,0.8502,0.86,19916800.0
2008-12-17 15:00:00,0.88,0.89,0.88,0.88,26227200.0,0.86,0.8697,0.86,0.86,26227200.0
2008-12-17 15:10:00,0.88,0.89,0.88,0.89,18918400.0,0.86,0.8697,0.86,0.8697,18918400.0
2008-12-17 15:20:00,0.89,0.89,0.87,0.88,22828800.0,0.8697,0.8697,0.8502,0.86,22828800.0
2008-12-17 15:30:00,0.88,0.88,0.87,0.87,17558400.0,0.86,0.86,0.8502,0.8502,17558400.0
2008-12-17 15:40:00,0.87,0.89,0.87,0.89,24025600.0,0.8502,0.8697,0.8502,0.8697,24025600.0
2008-12-17 15:50:00,0.89,0.89,0.87,0.87,30809600.0,0.8697,0.8697,0.8502,0.8502,30809600.0
2008-12-18 09:30:00,0.87,0.88,0.86,0.88,35763200.0,0.8502,0.86,0.8404,0.86,35763200.0
2008-12-18 09:40:00,0.88,0.88,0.86,0.87,22588800.0,0.86,0.86,0.8404,0.8502,22588800.0
2008-12-18 09:50:00,0.87,0.87,0.86,0.87,29244800.0,0.8502,0.8502,0.8404,0.8502,29244800.0
2008-12-18 10:00:00,0.87,0.88,0.87,0.87,47014400.0,0.8502,0.86,0.8502,0.8502,47014400.0
2008-12-18 10:10:00,0.87,0.88,0.87,0.87,23993600.0,0.8502,0.86,0.8502,0.8502,23993600.0
2008-12-18 10:20:00,0.87,0.88,0.87,0.87,20729600.0,0.8502,0.86,0.8502,0.8502,20729600.0
2008-12-18 10:30:00,0.87,0.88,0.87,0.88,20838400.0,0.8502,0.86,0.8502,0.86,20838400.0
2008-12-18 10:40:00,0.88,0.88,0.88,0.88,20214400.0,0.86,0.86,0.86,0.86,20214400.0
2008-12-18 10:50:00,0.88,0.88,0.88,0.88,22521600.0,0.86,0.86,0.86,0.86,22521600.0
2008-12-18 11:00:00,0.88,0.88,0.87,0.87,11299200.0,0.86,0.86,0.8502,0.8502,11299200.0
2008-12-18 11:10:00,0.88,0.88,0.87,0.87,14761600.0,0.86,0.86,0.8502,0.8502,14761600.0
2008-12-18 11:20:00,0.87,0.87,0.87,0.87,18374400.0,0.8502,0.8502,0.8502,0.8502,18374400.0
2008-12-18 11:30:00,0.87,0.87,0.87,0.87,12499200.0,0.8502,0.8502,0.8502,0.8502,12499200.0
2008-12-18 11:40:00,0.87,0.88,0.87,0.87,8784000.0,0.8502,0.86,0.8502,0.8502,8784000.0
2008-12-18 11:50:00,0.87,0.88,0.87,0.88,12220800.0,0.8502,0.86,0.8502,0.86,12220800.0
2008-12-18 12:00:00,0.88,0.88,0.87,0.87,10723200.0,0.86,0.86,0.8502,0.8502,10723200.0
2008-12-18 12:10:00,0.87,0.88,0.87,0.88,8668800.0,0.8502,0.86,0.8502,0.86,8668800.0
2008-12-18 12:20:00,0.88,0.88,0.87,0.87,10947200.0,0.86,0.86,0.8502,0.8502,10947200.0
2008-12-18 12:30:00,0.87,0.87,0.87,0.87,7488000.0,0.8502,0.8502,0.8502,0.8502,7488000.0
2008-12-18 12:40:00,0.87,0.87,0.87,0.87,7446400.0,0.8502,0.8502,0.8502,0.8502,7446400.0
2008-12-18 12:50:00,0.87,0.87,0.87,0.87,4422400.0,0.8502,0.8502,0.8502,0.8502,4422400.0
2008-12-18 13:00:00,0.87,0.88,0.87,0.87,4329600.0,0.8502,0.86,0.8502,0.8502,4329600.0
2008-12-18 13:10:00,0.87,0.88,0.87,0.87,5347200.0,0.8502,0.86,0.8502,0.8502,5347200.0
2008-12-18 13:20:00,0.87,0.87,0.87,0.87,8508800.0,0.8502,0.8502,0.8502,0.8502,8508800.0
2008-12-18 13:30:00,0.87,0.87,0.87,0.87,11817600.0,0.8502,0.8502,0.8502,0.8502,11817600.0
2008-12-18 13:40:00,0.87,0.87,0.86,0.86,33481600.0,0.8502,0.8502,0.8404,0.8404,33481600.0
2008-12-18 13:50:00,0.86,0.86,0.86,0.86,11574400.0,0.8404,0.8404,0.8404,0.8404,11574400.0
2008-12-18 14:00:00,0.86,0.86,0.86,0.86,15654400.0,0.8404,0.8404,0.8404,0.8404,15654400.0
2008-12-18 14:10:00,0.86,0.86,0.86,0.86,12022400.0,0.8404,0.8404,0.8404,0.8404,12022400.0
2008-12-18 14:20:00,0.86,0.86,0.85,0.85,41004800.0,0.8404,0.8404,0.8306,0.8306,41004800.0
2008-12-18 14:30:00,0.85,0.85,0.85,0.85,17558400.0,0.8306,0.8306,0.8306,0.8306,17558400.0
2008-12-18 14:40:00,0.85,0.86,0.85,0.86,23612800.0,0.8306,0.8404,0.8306,0.8404,23612800.0
2008-12-18 14:50:00,0.86,0.86,0.85,0.85,23292800.0,0.8404,0.8404,0.8306,0.8306,23292800.0
2008-12-18 15:00:00,0.85,0.85,0.85,0.85,22531200.0,0.8306,0.8306,0.8306,0.8306,22531200.0
2008-12-18 15:10:00,0.85,0.85,0.84,0.84,23075200.0,0.8306,0.8306,0.8209,0.8209,23075200.0
2008-12-18 15:20:00,0.84,0.84,0.82,0.83,71446400.0,0.8209,0.8209,0.8013,0.8111,71446400.0
2008-12-18 15:30:00,0.83,0.84,0.83,0.84,55651200.0,0.8111,0.8209,0.8111,0.8209,55651200.0
2008-12-18 15:40:00,0.84,0.84,0.83,0.84,48480000.0,0.8209,0.8209,0.8111,0.8209,48480000.0
2008-12-18 15:50:00,0.84,0.84,0.83,0.84,42355200.0,0.8209,0.8209,0.8111,0.8209,42355200.0
2008-12-19 09:30:00,0.86,0.87,0.86,0.86,104806400.0,0.8404,0.8502,0.8404,0.8404,104806400.0
2008-12-19 09:40:00,0.86,0.87,0.86,0.87,18675200.0,0.8404,0.8502,0.8404,0.8502,18675200.0
2008-12-19 09:50:00,0.87,0.87,0.86,0.86,25107200.0,0.8502,0.8502,0.8404,0.8404,25107200.0
2008-12-19 10:00:00,0.86,0.87,0.86,0.87,17376000.0,0.8404,0.8502,0.8404,0.8502,17376000.0
2008-12-19 10:10:00,0.87,0.88,0.87,0.88,25360000.0,0.8502,0.86,0.8502,0.86,25360000.0
2008-12-19 10:20:00,0.88,0.88,0.87,0.88,24828800.0,0.86,0.86,0.8502,0.86,24828800.0
2008-12-19 10:30:00,0.88,0.88,0.87,0.88,10480000.0,0.86,0.86,0.8502,0.86,10480000.0
2008-12-19 10:40:00,0.88,0.88,0.87,0.88,25161600.0,0.86,0.86,0.8502,0.86,25161600.0
2008-12-19 10:50:00,0.88,0.88,0.87,0.88,16752000.0,0.86,0.86,0.8502,0.86,16752000.0
2008-12-19 11:00:00,0.88,0.88,0.87,0.87,18227200.0,0.86,0.86,0.8502,0.8502,18227200.0
2008-12-19 11:10:00,0.87,0.87,0.87,0.87,14624000.0,0.8502,0.8502,0.8502,0.8502,14624000.0
2008-12-19 11:20:00,0.87,0.87,0.87,0.87,10710400.0,0.8502,0.8502,0.8502,0.8502,10710400.0
2008-12-19 11:30:00,0.87,0.87,0.87,0.87,11222400.0,0.8502,0.8502,0.8502,0.8502,11222400.0
2008-12-19 11:40:00,0.87,0.87,0.86,0.86,18620800.0,0.8502,0.8502,0.8404,0.8404,18620800.0
2008-12-19 11:50:00,0.86,0.86,0.86,0.86,20057600.0,0.8404,0.8404,0.8404,0.8404,20057600.0
2008-12-19 12:00:00,0.86,0.86,0.85,0.85,30313600.0,0.8404,0.8404,0.8306,0.8306,30313600.0
2008-12-19 12:10:00,0.85,0.86,0.85,0.85,22332800.0,0.8306,0.8404,0.8306,0.8306,22332800.0
2008-12-19 12:20:00,0.85,0.86,0.85,0.86,9923200.0,0.8306,0.8404,0.8306,0.8404,9923200.0
2008-12-19 12:30:00,0.86,0.86,0.86,0.86,19004800.0,0.8404,0.8404,0.8404,0.8404,19004800.0
2008-12-19 12:40:00,0.86,0.86,0.85,0.86,26716800.0,0.8404,0.8404,0.8306,0.8404,26716800.0
2008-12-19 12:50:00,0.86,0.86,0.85,0.86,8025600.0,0.8404,0.8404,0.8306,0.8404,8025600.0
2008-12-19 13:00:00,0.86,0.86,0.86,0.86,10425600.0,0.8404,0.8404,0.8404,0.8404,10425600.0
2008-12-19 13:10:00,0.86,0.86,0.85,0.86,15251200.0,0.8404,0.8404,0.8306,0.8404,15251200.0
2008-12-19 13:20:00,0.86,0.86,0.86,0.86,10403200.0,0.8404,0.8404,0.8404,0.8404,10403200.0
2008-12-19 13:30:00,0.86,0.86,0.86,0.86,15929600.0,0.8404,0.8404,0.8404,0.8404,15929600.0
2008-12-19 13:40:00,0.86,0.87,0.86,0.86,13363200.0,0.8404,0.8502,0.8404,0.8404,13363200.0
2008-12-19 13:50:00,0.86,0.86,0.86,0.86,16172800.0,0.8404,0.8404,0.8404,0.8404,16172800.0
2008-12-19 14:00:00,0.86,0.87,0.86,0.86,18009600.0,0.8404,0.8502,0.8404,0.8404,18009600.0
2008-12-19 14:10:00,0.86,0.86,0.86,0.86,13552000.0,0.8404,0.8404,0.8404,0.8404,13552000.0
2008-12-19 14:20:00,0.86,0.86,0.86,0.86,20963200.0,0.8404,0.8404,0.8404,0.8404,20963200.0
2008-12-19 14:30:00,0.86,0.86,0.86,0.86,11945600.0,0.8404,0.8404,0.8404,0.8404,11945600.0
2008-12-19 14:40:00,0.86,0.87,0.86,0.86,15555200.0,0.8404,0.8502,0.8404,0.8404,15555200.0
2008-12-19 14:50:00,0.86,0.86,0.85,0.86,19168000.0,0.8404,0.8404,0.8306,0.8404,19168000.0
2008-12-19 15:00:00,0.86,0.86,0.86,0.86,13462400.0,0.8404,0.8404,0.8404,0.8404,13462400.0
2008-12-19 15:10:00,0.86,0.86,0.85,0.85,30787200.0,0.8404,0.8404,0.8306,0.8306,30787200.0
2008-12-19 15:20:00,0.85,0.86,0.85,0.86,25228800.0,0.8306,0.8404,0.8306,0.8404,25228800.0
2008-12-19 15:30:00,0.86,0.86,0.85,0.85,28284800.0,0.8404,0.8404,0.8306,0.8306,28284800.0
2008-12-19 15:40:00,0.85,0.86,0.85,0.85,15987200.0,0.8306,0.8404,0.8306,0.8306,15987200.0
2008-12-19 15:50:00,0.85,0.86,0.85,0.85,36140800.0,0.8306,0.8404,0.8306,0.8306,36140800.0
2008-12-22 09:30:00,0.85,0.86,0.84,0.84,28758400.0,0.8306,0.8404,0.8209,0.8209,28758400.0
2008-12-22 09:40:00,0.84,0.84,0.83,0.84,30905600.0,0.8209,0.8209,0.8111,0.8209,30905600.0
2008-12-22 09:50:00,0.84,0.84,0.83,0.83,22627200.0,0.8209,0.8209,0.8111,0.8111,22627200.0
2008-12-22 10:00:00,0.83,0.84,0.83,0.83,22848000.0,0.8111,0.8209,0.8111,0.8111,22848000.0
2008-12-22 10:10:00,0.83,0.83,0.83,0.83,15388800.0,0.8111,0.8111,0.8111,0.8111,15388800.0
2008-12-22 10:20:00,0.83,0.83,0.83,0.83,10976000.0,0.8111,0.8111,0.8111,0.8111,10976000.0
2008-12-22 10:30:00,0.83,0.83,0.83,0.83,15824000.0,0.8111,0.8111,0.8111,0.8111,15824000.0
2008-12-22 10:40:00,0.83,0.84,0.83,0.83,14976000.0,0.8111,0.8209,0.8111,0.8111,14976000.0
2008-12-22 10:50:00,0.84,0.84,0.83,0.83,10054400.0,0.8209,0.8209,0.8111,0.8111,10054400.0
2008-12-22 11:00:00,0.83,0.84,0.83,0.83,9843200.0,0.8111,0.8209,0.8111,0.8111,9843200.0
2008-12-22 11:10:00,0.83,0.83,0.83,0.83,6956800.0,0.8111,0.8111,0.8111,0.8111,6956800.0
2008-12-22 11:20:00,0.83,0.83,0.83,0.83,16883200.0,0.8111,0.8111,0.8111,0.8111,16883200.0
2008-12-22 11:30:00,0.83,0.83,0.82,0.82,39190400.0,0.8111,0.8111,0.8013,0.8013,39190400.0
2008-12-22 11:40:00,0.82,0.82,0.81,0.82,17766400.0,0.8013,0.8013,0.7916,0.8013,17766400.0
2008-12-22 11:50:00,0.82,0.82,0.82,0.82,11744000.0,0.8013,0.8013,0.8013,0.8013,11744000.0
2008-12-22 12:00:00,0.82,0.82,0.82,0.82,13859200.0,0.8013,0.8013,0.8013,0.8013,13859200.0
2008-12-22 12:10:00,0.82,0.82,0.82,0.82,10838400.0,0.8013,0.8013,0.8013,0.8013,10838400.0
2008-12-22 12:20:00,0.82,0.82,0.81,0.82,14268800.0,0.8013,0.8013,0.7916,0.8013,14268800.0
2008-12-22 12:30:00,0.82,0.82,0.81,0.82,10726400.0,0.8013,0.8013,0.7916,0.8013,10726400.0
2008-12-22 12:40:00,0.82,0.82,0.82,0.82,9945600.0,0.8013,0.8013,0.8013,0.8013,9945600.0
2008-12-22 12:50:00,0.82,0.82,0.82,0.82,8108800.0,0.8013,0.8013,0.8013,0.8013,8108800.0
2008-12-22 13:00:00,0.82,0.82,0.82,0.82,9228800.0,0.8013,0.8013,0.8013,0.8013,9228800.0
2008-12-22 13:10:00,0.82,0.82,0.82,0.82,7996800.0,0.8013,0.8013,0.8013,0.8013,7996800.0
2008-12-22 13:20:00,0.82,0.82,0.82,0.82,5878400.0,0.8013,0.8013,0.8013,0.8013,5878400.0
2008-12-22 13:30:00,0.82,0.82,0.82,0.82,7350400.0,0.8013,0.8013,0.8013,0.8013,7350400.0
2008-12-22 13:40:00,0.82,0.82,0.81,0.81,27052800.0,0.8013,0.8013,0.7916,0.7916,27052800.0
2008-12-22 13:50:00,0.81,0.81,0.81,0.81,19097600.0,0.7916,0.7916,0.7916,0.7916,19097600.0
2008-12-22 14:00:00,0.81,0.81,0.81,0.81,18016000.0,0.7916,0.7916,0.7916,0.7916,18016000.0
2008-12-22 14:10:00,0.81,0.81,0.81,0.81,10214400.0,0.7916,0.7916,0.7916,0.7916,10214400.0
2008-12-22 14:20:00,0.81,0.81,0.8,0.8,32739200.0,0.7916,0.7916,0.7818,0.7818,32739200.0
2008-12-22 14:30:00,0.8,0.8,0.8,0.8,18617600.0,0.7818,0.7818,0.7818,0.7818,18617600.0
2008-12-22 14:40:00,0.8,0.81,0.8,0.81,13737600.0,0.7818,0.7916,0.7818,0.7916,13737600.0
2008-12-22 14:50:00,0.81,0.81,0.8,0.8,20758400.0,0.7916,0.7916,0.7818,0.7818,20758400.0
2008-12-22 15:00:00,0.8,0.8,0.79,0.8,42409600.0,0.7818,0.7818,0.772,0.7818,42409600.0
2008-12-22 15:10:00,0.8,0.8,0.79,0.8,24294400.0,0.7818,0.7818,0.772,0.7818,24294400.0
2008-12-22 15:20:00,0.8,0.8,0.79,0.79,43705600.0,0.7818,0.7818,0.772,0.772,43705600.0
2008-12-22 15:30:00,0.79,0.8,0.79,0.8,34233600.0,0.772,0.7818,0.772,0.7818,34233600.0
2008-12-22 15:40:00,0.8,0.81,0.8,0.8,41107200.0,0.7818,0.7916,0.7818,0.7818,41107200.0
2008-12-22 15:50:00,0.8,0.82,0.8,0.82,46339200.0,0.7818,0.8013,0.7818,0.8013,46339200.0
2008-12-23 09:30:00,0.82,0.83,0.82,0.82,37961600.0,0.8013,0.8111,0.8013,0.8013,37961600.0
2008-12-23 09:40:00,0.82,0.83,0.82,0.82,16256000.0,0.8013,0.8111,0.8013,0.8013,16256000.0
2008-12-23 09:50:00,0.82,0.83,0.82,0.83,20886400.0,0.8013,0.8111,0.8013,0.8111,20886400.0
2008-12-23 10:00:00,0.83,0.84,0.83,0.83,32665600.0,0.8111,0.8209,0.8111,0.8111,32665600.0
2008-12-23 10:10:00,0.83,0.83,0.82,0.83,10636800.0,0.8111,0.8111,0.8013,0.8111,10636800.0
2008-12-23 10:20:00,0.83,0.83,0.82,0.83,12934400.0,0.8111,0.8111,0.8013,0.8111,12934400.0
2008-12-23 10:30:00,0.83,0.84,0.83,0.84,23120000.0,0.8111,0.8209,0.8111,0.8209,23120000.0
2008-12-23 10:40:00,0.83,0.84,0.83,0.84,18812800.0,0.8111,0.8209,0.8111,0.8209,18812800.0
2008-12-23 10:50:00,0.84,0.84,0.83,0.83,16688000.0,0.8209,0.8209,0.8111,0.8111,16688000.0
2008-12-23 11:00:00,0.83,0.83,0.83,0.83,11507200.0,0.8111,0.8111,0.8111,0.8111,11507200.0
2008-12-23 11:10:00,0.83,0.83,0.82,0.82,13331200.0,0.8111,0.8111,0.8013,0.8013,13331200.0
2008-12-23 11:20:00,0.82,0.83,0.82,0.82,19638400.0,0.8013,0.8111,0.8013,0.8013,19638400.0
2008-12-23 11:30:00,0.82,0.82,0.82,0.82,10572800.0,0.8013,0.8013,0.8013,0.8013,10572800.0
2008-12-23 11:40:00,0.82,0.83,0.82,0.83,19411200.0,0.8013,0.8111,0.8013,0.8111,19411200.0
2008-12-23 11:50:00,0.83,0.83,0.81,0.81,13756800.0,0.8111,0.8111,0.7916,0.7916,13756800.0
2008-12-23 12:00:00,0.81,0.81,0.81,0.81,30195200.0,0.7916,0.7916,0.7916,0.7916,30195200.0
2008-12-23 12:10:00,0.81,0.81,0.81,0.81,14492800.0,0.7916,0.7916,0.7916,0.7916,14492800.0
2008-12-23 12:20:00,0.81,0.81,0.81,0.81,8700800.0,0.7916,0.7916,0.7916,0.7916,8700800.0
2008-12-23 12:30:00,0.81,0.81,0.8,0.8,17798400.0,0.7916,0.7916,0.7818,0.7818,17798400.0
2008-12-23 12:40:00,0.8,0.81,0.8,0.81,23017600.0,0.7818,0.7916,0.7818,0.7916,23017600.0
2008-12-23 12:50:00,0.81,0.81,0.81,0.81,15465600.0,0.7916,0.7916,0.7916,0.7916,15465600.0
2008-12-23 13:00:00,0.81,0.81,0.81,0.81,8617600.0,0.7916,0.7916,0.7916,0.7916,8617600.0
2008-12-23 13:10:00,0.81,0.81,0.81,0.81,7859200.0,0.7916,0.7916,0.7916,0.7916,7859200.0
2008-12-23 13:20:00,0.81,0.81,0.81,0.81,16572800.0,0.7916,0.7916,0.7916,0.7916,16572800.0
2008-12-23 13:30:00,0.81,0.81,0.81,0.81,8556800.0,0.7916,0.7916,0.7916,0.7916,8556800.0
2008-12-23 13:40:00,0.81,0.81,0.81,0.81,7043200.0,0.7916,0.7916,0.7916,0.7916,7043200.0
2008-12-23 13:50:00,0.81,0.82,0.81,0.81,11571200.0,0.7916,0.8013,0.7916,0.7916,11571200.0
2008-12-23 14:00:00,0.81,0.81,0.81,0.81,8736000.0,0.7916,0.7916,0.7916,0.7916,8736000.0
2008-12-23 14:10:00,0.81,0.81,0.81,0.81,9833600.0,0.7916,0.7916,0.7916,0.7916,9833600.0
2008-12-23 14:20:00,0.81,0.81,0.81,0.81,9692800.0,0.7916,0.7916,0.7916,0.7916,9692800.0
2008-12-23 14:30:00,0.81,0.81,0.8,0.81,26339200.0,0.7916,0.7916,0.7818,0.7916,26339200.0
2008-12-23 14:40:00,0.81,0.81,0.8,0.8,36953600.0,0.7916,0.7916,0.7818,0.7818,36953600.0
2008-12-23 14:50:00,0.8,0.81,0.8,0.8,17756800.0,0.7818,0.7916,0.7818,0.7818,17756800.0
2008-12-23 15:00:00,0.8,0.81,0.8,0.8,17372800.0,0.7818,0.7916,0.7818,0.7818,17372800.0
2008-12-23 15:10:00,0.8,0.81,0.8,0.81,33152000.0,0.7818,0.7916,0.7818,0.7916,33152000.0
2008-12-23 15:20:00,0.81,0.81,0.8,0.81,25142400.0,0.7916,0.7916,0.7818,0.7916,25142400.0
2008-12-23 15:30:00,0.81,0.82,0.81,0.81,31248000.0,0.7916,0.8013,0.7916,0.7916,31248000.0
2008-12-23 15:40:00,0.81,0.81,0.81,0.81,22848000.0,0.7916,0.7916,0.7916,0.7916,22848000.0
2008-12-23 15:50:00,0.81,0.81,0.81,0.81,26556800.0,0.7916,0.7916,0.7916,0.7916,26556800.0
2008-12-24 08:00:00,0.81,0.81,0.81,0.81,83200.0,0.7916,0.7916,0.7916,0.7916,83200.0
2008-12-24 08:10:00,0.81,0.81,0.81,0.81,0.0,0.7916,0.7916,0.7916,0.7916,0.0
2008-12-24 08:20:00,0.81,0.81,0.81,0.81,358400.0,0.7916,0.7916,0.7916,0.7916,358400.0
2008-12-24 08:30:00,0.81,0.81,0.81,0.81,720000.0,0.7916,0.7916,0.7916,0.7916,720000.0
2008-12-24 08:40:00,0.81,0.81,0.81,0.81,211200.0,0.7916,0.7916,0.7916,0.7916,211200.0
2008-12-24 08:50:00,0.81,0.82,0.81,0.81,486400.0,0.7916,0.8013,0.7916,0.7916,486400.0
2008-12-24 09:00:00,0.81,0.81,0.81,0.81,316800.0,0.7916,0.7916,0.7916,0.7916,316800.0
2008-12-24 09:10:00,0.81,0.81,0.81,0.81,0.0,0.7916,0.7916,0.7916,0.7916,0.0
2008-12-24 09:20:00,0.81,0.82,0.81,0.81,105600.0,0.7916,0.8013,0.7916,0.7916,105600.0
2008-12-24 09:30:00,0.82,0.82,0.81,0.81,10646400.0,0.8013,0.8013,0.7916,0.7916,10646400.0
2008-12-24 09:40:00,0.81,0.81,0.81,0.81,11001600.0,0.7916,0.7916,0.7916,0.7916,11001600.0
2008-12-24 09:50:00,0.81,0.81,0.81,0.81,7974400.0,0.7916,0.7916,0.7916,0.7916,7974400.0
2008-12-24 10:00:00,0.81,0.81,0.8,0.81,8857600.0,0.7916,0.7916,0.7818,0.7916,8857600.0
2008-12-24 10:10:00,0.81,0.81,0.81,0.81,11600000.0,0.7916,0.7916,0.7916,0.7916,11600000.0
2008-12-24 10:20:00,0.81,0.81,0.81,0.81,10403200.0,0.7916,0.7916,0.7916,0.7916,10403200.0
2008-12-24 10:30:00,0.81,0.81,0.81,0.81,10588800.0,0.7916,0.7916,0.7916,0.7916,10588800.0
2008-12-24 10:40:00,0.81,0.81,0.81,0.81,9081600.0,0.7916,0.7916,0.7916,0.7916,9081600.0
2008-12-24 10:50:00,0.81,0.82,0.81,0.81,8771200.0,0.7916,0.8013,0.7916,0.7916,8771200.0
2008-12-24 11:00:00,0.81,0.81,0.81,0.81,4595200.0,0.7916,0.7916,0.7916,0.7916,4595200.0
2008-12-24 11:10:00,0.81,0.81,0.81,0.81,7068800.0,0.7916,0.7916,0.7916,0.7916,7068800.0
2008-12-24 11:20:00,0.81,0.81,0.81,0.81,3328000.0,0.7916,0.7916,0.7916,0.7916,3328000.0
2008-12-24 11:30:00,0.81,0.81,0.81,0.81,4601600.0,0.7916,0.7916,0.7916,0.7916,4601600.0
2008-12-24 11:40:00,0.81,0.81,0.81,0.81,4307200.0,0.7916,0.7916,0.7916,0.7916,4307200.0
2008-12-24 11:50:00,0.81,0.81,0.81,0.81,5248000.0,0.7916,0.7916,0.7916,0.7916,5248000.0
2008-12-24 12:00:00,0.81,0.81,0.81,0.81,2316800.0,0.7916,0.7916,0.7916,0.7916,2316800.0
2008-12-24 12:10:00,0.81,0.81,0.81,0.81,2844800.0,0.7916,0.7916,0.7916,0.7916,2844800.0
2008-12-24 12:20:00,0.81,0.81,0.81,0.81,3104000.0,0.7916,0.7916,0.7916,0.7916,3104000.0
2008-12-24 12:30:00,0.81,0.81,0.81,0.81,4019200.0,0.7916,0.7916,0.7916,0.7916,4019200.0
2008-12-24 12:40:00,0.81,0.81,0.81,0.81,15603200.0,0.7916,0.7916,0.7916,0.7916,15603200.0
2008-12-24 12:50:00,0.81,0.81,0.81,0.81,29616000.0,0.7916,0.7916,0.7916,0.7916,29616000.0
2008-12-26 09:30:00,0.82,0.82,0.81,0.81,6361600.0,0.8013,0.8013,0.7916,0.7916,6361600.0
2008-12-26 09:40:00,0.81,0.81,0.81,0.81,3715200.0,0.7916,0.7916,0.7916,0.7916,3715200.0
2008-12-26 09:50:00,0.81,0.81,0.81,0.81,5552000.0,0.7916,0.7916,0.7916,0.7916,5552000.0
2008-12-26 10:00:00,0.81,0.81,0.81,0.81,5366400.0,0.7916,0.7916,0.7916,0.7916,5366400.0
2008-12-26 10:10:00,0.81,0.81,0.81,0.81,3132800.0,0.7916,0.7916,0.7916,0.7916,3132800.0
2008-12-26 10:20:00,0.81,0.81,0.81,0.81,3232000.0,0.7916,0.7916,0.7916,0.7916,3232000.0
2008-12-26 10:30:00,0.81,0.81,0.81,0.81,3507200.0,0.7916,0.7916,0.7916,0.7916,3507200.0
2008-12-26 10:40:00,0.81,0.81,0.81,0.81,3417600.0,0.7916,0.7916,0.7916,0.7916,3417600.0
2008-12-26 10:50:00,0.81,0.81,0.81,0.81,2131200.0,0.7916,0.7916,0.7916,0.7916,2131200.0
2008-12-26 11:00:00,0.81,0.81,0.81,0.81,2256000.0,0.7916,0.7916,0.7916,0.7916,2256000.0
2008-12-26 11:10:00,0.81,0.81,0.81,0.81,2432000.0,0.7916,0.7916,0.7916,0.7916,2432000.0
2008-12-26 11:20:00,0.81,0.81,0.8,0.8,4294400.0,0.7916,0.7916,0.7818,0.7818,4294400.0
2008-12-26 11:30:00,0.8,0.81,0.8,0.81,2771200.0,0.7818,0.7916,0.7818,0.7916,2771200.0
2008-12-26 11:40:00,0.81,0.81,0.81,0.81,1894400.0,0.7916,0.7916,0.7916,0.7916,1894400.0
2008-12-26 11:50:00,0.81,0.81,0.81,0.81,1961600.0,0.7916,0.7916,0.7916,0.7916,1961600.0
2008-12-26 12:00:00,0.81,0.81,0.81,0.81,1680000.0,0.7916,0.7916,0.7916,0.7916,1680000.0
2008-12-26 12:10:00,0.81,0.81,0.81,0.81,2656000.0,0.7916,0.7916,0.7916,0.7916,2656000.0
2008-12-26 12:20:00,0.81,0.81,0.81,0.81,1632000.0,0.7916,0.7916,0.7916,0.7916,1632000.0
2008-12-26 12:30:00,0.81,0.81,0.81,0.81,1577600.0,0.7916,0.7916,0.7916,0.7916,1577600.0
2008-12-26 12:40:00,0.81,0.81,0.8,0.8,1552000.0,0.7916,0.7916,0.7818,0.7818,1552000.0
2008-12-26 12:50:00,0.8,0.8,0.8,0.8,4016000.0,0.7818,0.7818,0.7818,0.7818,4016000.0
2008-12-26 13:00:00,0.8,0.81,0.8,0.8,1520000.0,0.7818,0.7916,0.7818,0.7818,1520000.0
2008-12-26 13:10:00,0.8,0.81,0.8,0.8,1251200.0,0.7818,0.7916,0.7818,0.7818,1251200.0
2008-12-26 13:20:00,0.8,0.8,0.8,0.8,1718400.0,0.7818,0.7818,0.7818,0.7818,1718400.0
2008-12-26 13:30:00,0.81,0.81,0.8,0.81,2521600.0,0.7916,0.7916,0.7818,0.7916,2521600.0
2008-12-26 13:40:00,0.81,0.81,0.8,0.81,6246400.0,0.7916,0.7916,0.7818,0.7916,6246400.0
2008-12-26 13:50:00,0.81,0.81,0.81,0.81,2851200.0,0.7916,0.7916,0.7916,0.7916,2851200.0
2008-12-26 14:00:00,0.81,0.81,0.81,0.81,2697600.0,0.7916,0.7916,0.7916,0.7916,2697600.0
2008-12-26 14:10:00,0.81,0.81,0.81,0.81,1932800.0,0.7916,0.7916,0.7916,0.7916,1932800.0
2008-12-26 14:20:00,0.81,0.81,0.81,0.81,4848000.0,0.7916,0.7916,0.7916,0.7916,4848000.0
2008-12-26 14:30:00,0.81,0.81,0.81,0.81,3481600.0,0.7916,0.7916,0.7916,0.7916,3481600.0
2008-12-26 14:40:00,0.81,0.81,0.81,0.81,2883200.0,0.7916,0.7916,0.7916,0.7916,2883200.0
2008-12-26 14:50:00,0.81,0.81,0.81,0.81,3728000.0,0.7916,0.7916,0.7916,0.7916,3728000.0
2008-12-26 15:00:00,0.81,0.81,0.81,0.81,3366400.0,0.7916,0.7916,0.7916,0.7916,3366400.0
2008-12-26 15:10:00,0.81,0.81,0.81,0.81,4944000.0,0.7916,0.7916,0.7916,0.7916,4944000.0
2008-12-26 15:20:00,0.81,0.81,0.81,0.81,6192000.0,0.7916,0.7916,0.7916,0.7916,6192000.0
2008-12-26 15:30:00,0.81,0.81,0.81,0.81,6940800.0,0.7916,0.7916,0.7916,0.7916,6940800.0
2008-12-26 15:40:00,0.81,0.81,0.81,0.81,6918400.0,0.7916,0.7916,0.7916,0.7916,6918400.0
2008-12-26 15:50:00,0.81,0.81,0.81,0.81,13241600.0,0.7916,0.7916,0.7916,0.7916,13241600.0
2008-12-29 09:30:00,0.82,0.82,0.81,0.81,9059200.0,0.8013,0.8013,0.7916,0.7916,9059200.0
2008-12-29 09:40:00,0.81,0.81,0.81,0.81,8304000.0,0.7916,0.7916,0.7916,0.7916,8304000.0
2008-12-29 09:50:00,0.81,0.81,0.81,0.81,7907200.0,0.7916,0.7916,0.7916,0.7916,7907200.0
2008-12-29 10:00:00,0.81,0.81,0.8,0.8,9529600.0,0.7916,0.7916,0.7818,0.7818,9529600.0
2008-12-29 10:10:00,0.8,0.8,0.79,0.79,19417600.0,0.7818,0.7818,0.772,0.772,19417600.0
2008-12-29 10:20:00,0.79,0.79,0.78,0.79,20153600.0,0.772,0.772,0.7622,0.772,20153600.0
2008-12-29 10:30:00,0.79,0.79,0.79,0.79,10246400.0,0.772,0.772,0.772,0.772,10246400.0
2008-12-29 10:40:00,0.79,0.79,0.78,0.78,12547200.0,0.772,0.772,0.7622,0.7622,12547200.0
2008-12-29 10:50:00,0.78,0.79,0.78,0.78,6566400.0,0.7622,0.772,0.7622,0.7622,6566400.0
2008-12-29 11:00:00,0.78,0.78,0.78,0.78,9968000.0,0.7622,0.7622,0.7622,0.7622,9968000.0
2008-12-29 11:10:00,0.78,0.78,0.78,0.78,5760000.0,0.7622,0.7622,0.7622,0.7622,5760000.0
2008-12-29 11:20:00,0.78,0.78,0.78,0.78,6163200.0,0.7622,0.7622,0.7622,0.7622,6163200.0
2008-12-29 11:30:00,0.78,0.79,0.78,0.79,7804800.0,0.7622,0.772,0.7622,0.772,7804800.0
2008-12-29 11:40:00,0.79,0.79,0.79,0.79,6316800.0,0.772,0.772,0.772,0.772,6316800.0
2008-12-29 11:50:00,0.79,0.79,0.78,0.79,4025600.0,0.772,0.772,0.7622,0.772,4025600.0
2008-12-29 12:00:00,0.79,0.79,0.79,0.79,5552000.0,0.772,0.772,0.772,0.772,5552000.0
2008-12-29 12:10:00,0.79,0.79,0.79,0.79,1680000.0,0.772,0.772,0.772,0.772,1680000.0
2008-12-29 12:20:00,0.79,0.79,0.78,0.78,2486400.0,0.772,0.772,0.7622,0.7622,2486400.0
2008-12-29 12:30:00,0.78,0.79,0.78,0.78,5840000.0,0.7622,0.772,0.7622,0.7622,5840000.0
2008-12-29 12:40:00,0.78,0.78,0.78,0.78,3468800.0,0.7622,0.7622,0.7622,0.7622,3468800.0
2008-12-29 12:50:00,0.78,0.78,0.78,0.78,7779200.0,0.7622,0.7622,0.7622,0.7622,7779200.0
2008-12-29 13:00:00,0.78,0.78,0.77,0.78,20083200.0,0.7622,0.7622,0.7525,0.7622,20083200.0
2008-12-29 13:10:00,0.78,0.78,0.78,0.78,5648000.0,0.7622,0.7622,0.7622,0.7622,5648000.0
2008-12-29 13:20:00,0.78,0.78,0.77,0.77,6739200.0,0.7622,0.7622,0.7525,0.7525,6739200.0
2008-12-29 13:30:00,0.77,0.78,0.77,0.78,14038400.0,0.7525,0.7622,0.7525,0.7622,14038400.0
2008-12-29 13:40:00,0.78,0.78,0.78,0.78,7401600.0,0.7622,0.7622,0.7622,0.7622,7401600.0
2008-12-29 13:50:00,0.78,0.78,0.78,0.78,9248000.0,0.7622,0.7622,0.7622,0.7622,9248000.0
2008-12-29 14:00:00,0.78,0.78,0.78,0.78,8217600.0,0.7622,0.7622,0.7622,0.7622,8217600.0
2008-12-29 14:10:00,0.78,0.78,0.78,0.78,7702400.0,0.7622,0.7622,0.7622,0.7622,7702400.0
2008-12-29 14:20:00,0.78,0.78,0.78,0.78,9708800.0,0.7622,0.7622,0.7622,0.7622,9708800.0
2008-12-29 14:30:00,0.78,0.78,0.78,0.78,6761600.0,0.7622,0.7622,0.7622,0.7622,6761600.0
2008-12-29 14:40:00,0.78,0.78,0.78,0.78,7923200.0,0.7622,0.7622,0.7622,0.7622,7923200.0
2008-12-29 14:50:00,0.78,0.78,0.78,0.78,10646400.0,0.7622,0.7622,0.7622,0.7622,10646400.0
2008-12-29 15:00:00,0.78,0.79,0.78,0.79,24323200.0,0.7622,0.772,0.7622,0.772,24323200.0
2008-12-29 15:10:00,0.79,0.79,0.78,0.78,20483200.0,0.772,0.772,0.7622,0.7622,20483200.0
2008-12-29 15:20:00,0.78,0.79,0.78,0.78,12032000.0,0.7622,0.772,0.7622,0.7622,12032000.0
2008-12-29 15:30:00,0.78,0.79,0.78,0.78,17222400.0,0.7622,0.772,0.7622,0.7622,17222400.0
2008-12-29 15:40:00,0.78,0.79,0.78,0.79,27136000.0,0.7622,0.772,0.7622,0.772,27136000.0
2008-12-29 15:50:00,0.79,0.79,0.79,0.79,37520000.0,0.772,0.772,0.772,0.772,37520000.0
2008-12-30 09:30:00,0.8,0.8,0.8,0.8,20643200.0,0.7818,0.7818,0.7818,0.7818,20643200.0
2008-12-30 09:40:00,0.8,0.81,0.8,0.81,24182400.0,0.7818,0.7916,0.7818,0.7916,24182400.0
2008-12-30 09:50:00,0.81,0.81,0.8,0.8,8393600.0,0.7916,0.7916,0.7818,0.7818,8393600.0
2008-12-30 10:00:00,0.8,0.81,0.8,0.81,13945600.0,0.7818,0.7916,0.7818,0.7916,13945600.0
2008-12-30 10:10:00,0.81,0.81,0.8,0.81,12576000.0,0.7916,0.7916,0.7818,0.7916,12576000.0
2008-12-30 10:20:00,0.81,0.81,0.81,0.81,15747200.0,0.7916,0.7916,0.7916,0.7916,15747200.0
2008-12-30 10:30:00,0.81,0.82,0.81,0.82,17523200.0,0.7916,0.8013,0.7916,0.8013,17523200.0
2008-12-30 10:40:00,0.82,0.82,0.81,0.82,9715200.0,0.8013,0.8013,0.7916,0.8013,9715200.0
2008-12-30 10:50:00,0.82,0.82,0.81,0.81,8304000.0,0.8013,0.8013,0.7916,0.7916,8304000.0
2008-12-30 11:00:00,0.81,0.82,0.81,0.81,7334400.0,0.7916,0.8013,0.7916,0.7916,7334400.0
2008-12-30 11:10:00,0.81,0.81,0.81,0.81,6592000.0,0.7916,0.7916,0.7916,0.7916,6592000.0
2008-12-30 11:20:00,0.81,0.82,0.81,0.82,11190400.0,0.7916,0.8013,0.7916,0.8013,11190400.0
2008-12-30 11:30:00,0.82,0.82,0.82,0.82,16332800.0,0.8013,0.8013,0.8013,0.8013,16332800.0
2008-12-30 11:40:00,0.82,0.83,0.82,0.83,27833600.0,0.8013,0.8111,0.8013,0.8111,27833600.0
2008-12-30 11:50:00,0.83,0.83,0.83,0.83,12358400.0,0.8111,0.8111,0.8111,0.8111,12358400.0
2008-12-30 12:00:00,0.83,0.83,0.83,0.83,9920000.0,0.8111,0.8111,0.8111,0.8111,9920000.0
2008-12-30 12:10:00,0.83,0.83,0.83,0.83,14403200.0,0.8111,0.8111,0.8111,0.8111,14403200.0
2008-12-30 12:20:00,0.83,0.83,0.82,0.83,8230400.0,0.8111,0.8111,0.8013,0.8111,8230400.0
2008-12-30 12:30:00,0.83,0.83,0.83,0.83,11283200.0,0.8111,0.8111,0.8111,0.8111,11283200.0
2008-12-30 12:40:00,0.83,0.83,0.82,0.82,30595200.0,0.8111,0.8111,0.8013,0.8013,30595200.0
2008-12-30 12:50:00,0.82,0.82,0.82,0.82,13337600.0,0.8013,0.8013,0.8013,0.8013,13337600.0
2008-12-30 13:00:00,0.82,0.83,0.82,0.82,7033600.0,0.8013,0.8111,0.8013,0.8013,7033600.0
2008-12-30 13:10:00,0.82,0.82,0.82,0.82,9120000.0,0.8013,0.8013,0.8013,0.8013,9120000.0
2008-12-30 13:20:00,0.82,0.82,0.82,0.82,9148800.0,0.8013,0.8013,0.8013,0.8013,9148800.0
2008-12-30 13:30:00,0.82,0.82,0.82,0.82,6768000.0,0.8013,0.8013,0.8013,0.8013,6768000.0
2008-12-30 13:40:00,0.82,0.82,0.82,0.82,8675200.0,0.8013,0.8013,0.8013,0.8013,8675200.0
2008-12-30 13:50:00,0.82,0.82,0.82,0.82,13004800.0,0.8013,0.8013,0.8013,0.8013,13004800.0
2008-12-30 14:00:00,0.82,0.82,0.81,0.82,14105600.0,0.8013,0.8013,0.7916,0.8013,14105600.0
2008-12-30 14:10:00,0.82,0.82,0.82,0.82,8403200.0,0.8013,0.8013,0.8013,0.8013,8403200.0
2008-12-30 14:20:00,0.82,0.82,0.82,0.82,10598400.0,0.8013,0.8013,0.8013,0.8013,10598400.0
2008-12-30 14:30:00,0.82,0.83,0.82,0.82,13792000.0,0.8013,0.8111,0.8013,0.8013,13792000.0
2008-12-30 14:40:00,0.82,0.82,0.82,0.82,12793600.0,0.8013,0.8013,0.8013,0.8013,12793600.0
2008-12-30 14:50:00,0.82,0.82,0.82,0.82,12121600.0,0.8013,0.8013,0.8013,0.8013,12121600.0
2008-12-30 15:00:00,0.82,0.82,0.82,0.82,9398400.0,0.8013,0.8013,0.8013,0.8013,9398400.0
2008-12-30 15:10:00,0.82,0.82,0.81,0.82,11824000.0,0.8013,0.8013,0.7916,0.8013,11824000.0
2008-12-30 15:20:00,0.82,0.82,0.82,0.82,14230400.0,0.8013,0.8013,0.8013,0.8013,14230400.0
2008-12-30 15:30:00,0.82,0.82,0.82,0.82,13993600.0,0.8013,0.8013,0.8013,0.8013,13993600.0
2008-12-30 15:40:00,0.82,0.83,0.82,0.82,27417600.0,0.8013,0.8111,0.8013,0.8013,27417600.0
2008-12-30 15:50:00,0.82,0.83,0.82,0.83,44000000.0,0.8013,0.8111,0.8013,0.8111,44000000.0
2008-12-31 09:30:00,0.83,0.84,0.83,0.84,29132800.0,0.8111,0.8209,0.8111,0.8209,29132800.0
2008-12-31 09:40:00,0.84,0.84,0.84,0.84,25961600.0,0.8209,0.8209,0.8209,0.8209,25961600.0
2008-12-31 09:50:00,0.84,0.84,0.84,0.84,20563200.0,0.8209,0.8209,0.8209,0.8209,20563200.0
2008-12-31 10:00:00,0.84,0.85,0.84,0.85,25865600.0,0.8209,0.8306,0.8209,0.8306,25865600.0
2008-12-31 10:10:00,0.85,0.85,0.85,0.85,7955200.0,0.8306,0.8306,0.8306,0.8306,7955200.0
2008-12-31 10:20:00,0.85,0.85,0.85,0.85,10297600.0,0.8306,0.8306,0.8306,0.8306,10297600.0
2008-12-31 10:30:00,0.85,0.85,0.84,0.84,13104000.0,0.8306,0.8306,0.8209,0.8209,13104000.0
2008-12-31 10:40:00,0.84,0.85,0.84,0.85,10713600.0,0.8209,0.8306,0.8209,0.8306,10713600.0
2008-12-31 10:50:00,0.85,0.85,0.85,0.85,15449600.0,0.8306,0.8306,0.8306,0.8306,15449600.0
2008-12-31 11:00:00,0.85,0.85,0.85,0.85,7462400.0,0.8306,0.8306,0.8306,0.8306,7462400.0
2008-12-31 11:10:00,0.85,0.85,0.85,0.85,5152000.0,0.8306,0.8306,0.8306,0.8306,5152000.0
2008-12-31 11:20:00,0.85,0.85,0.85,0.85,12934400.0,0.8306,0.8306,0.8306,0.8306,12934400.0
2008-12-31 11:30:00,0.85,0.86,0.85,0.85,20044800.0,0.8306,0.8404,0.8306,0.8306,20044800.0
2008-12-31 11:40:00,0.85,0.85,0.85,0.85,16435200.0,0.8306,0.8306,0.8306,0.8306,16435200.0
2008-12-31 11:50:00,0.85,0.85,0.85,0.85,9763200.0,0.8306,0.8306,0.8306,0.8306,9763200.0
2008-12-31 12:00:00,0.85,0.86,0.85,0.85,8214400.0,0.8306,0.8404,0.8306,0.8306,8214400.0
2008-12-31 12:10:00,0.85,0.85,0.85,0.85,8358400.0,0.8306,0.8306,0.8306,0.8306,8358400.0
2008-12-31 12:20:00,0.85,0.85,0.85,0.85,6006400.0,0.8306,0.8306,0.8306,0.8306,6006400.0
2008-12-31 12:30:00,0.85,0.85,0.85,0.85,4185600.0,0.8306,0.8306,0.8306,0.8306,4185600.0
2008-12-31 12:40:00,0.85,0.86,0.85,0.85,8025600.0,0.8306,0.8404,0.8306,0.8306,8025600.0
2008-12-31 12:50:00,0.86,0.86,0.85,0.86,9113600.0,0.8404,0.8404,0.8306,0.8404,9113600.0
2008-12-31 13:00:00,0.86,0.86,0.86,0.86,11564800.0,0.8404,0.8404,0.8404,0.8404,11564800.0
2008-12-31 13:10:00,0.86,0.86,0.85,0.85,8963200.0,0.8404,0.8404,0.8306,0.8306,8963200.0
2008-12-31 13:20:00,0.85,0.85,0.85,0.85,9481600.0,0.8306,0.8306,0.8306,0.8306,9481600.0
2008-12-31 13:30:00,0.85,0.85,0.85,0.85,5478400.0,0.8306,0.8306,0.8306,0.8306,5478400.0
2008-12-31 13:40:00,0.85,0.85,0.85,0.85,8153600.0,0.8306,0.8306,0.8306,0.8306,8153600.0
2008-12-31 13:50:00,0.85,0.86,0.85,0.86,14784000.0,0.8306,0.8404,0.8306,0.8404,14784000.0
2008-12-31 14:00:00,0.86,0.86,0.86,0.86,18873600.0,0.8404,0.8404,0.8404,0.8404,18873600.0
2008-12-31 14:10:00,0.86,0.86,0.85,0.86,9779200.0,0.8404,0.8404,0.8306,0.8404,9779200.0
2008-12-31 14:20:00,0.86,0.86,0.85,0.86,11513600.0,0.8404,0.8404,0.8306,0.8404,11513600.0
2008-12-31 14:30:00,0.86,0.86,0.85,0.85,21036800.0,0.8404,0.8404,0.8306,0.8306,21036800.0
2008-12-31 14:40:00,0.85,0.86,0.85,0.86,14275200.0,0.8306,0.8404,0.8306,0.8404,14275200.0
2008-12-31 14:50:00,0.86,0.86,0.86,0.86,10329600.0,0.8404,0.8404,0.8404,0.8404,10329600.0
2008-12-31 15:00:00,0.86,0.86,0.86,0.86,17632000.0,0.8404,0.8404,0.8404,0.8404,17632000.0
2008-12-31 15:10:00,0.86,0.86,0.85,0.85,16131200.0,0.8404,0.8404,0.8306,0.8306,16131200.0
2008-12-31 15:20:00,0.85,0.86,0.85,0.85,18838400.0,0.8306,0.8404,0.8306,0.8306,18838400.0
2008-12-31 15:30:00,0.85,0.86,0.85,0.86,36796800.0,0.8306,0.8404,0.8306,0.8404,36796800.0
2008-12-31 15:40:00,0.86,0.86,0.84,0.85,50620800.0,0.8404,0.8404,0.8209,0.8306,50620800.0
2008-12-31 15:50:00,0.85,0.85,0.84,0.84,52844800.0,0.8306,0.8306,0.8209,0.8209,52844800.0
2009-01-02 09:30:00,0.85,0.85,0.84,0.85,17875200.0,0.8306,0.8306,0.8209,0.8306,17875200.0
2009-01-02 09:40:00,0.85,0.85,0.85,0.85,18332800.0,0.8306,0.8306,0.8306,0.8306,18332800.0
2009-01-02 09:50:00,0.85,0.85,0.84,0.85,15222400.0,0.8306,0.8306,0.8209,0.8306,15222400.0
2009-01-02 10:00:00,0.85,0.85,0.84,0.85,15443200.0,0.8306,0.8306,0.8209,0.8306,15443200.0
2009-01-02 10:10:00,0.85,0.86,0.85,0.86,19596800.0,0.8306,0.8404,0.8306,0.8404,19596800.0
2009-01-02 10:20:00,0.86,0.86,0.85,0.86,18121600.0,0.8404,0.8404,0.8306,0.8404,18121600.0
2009-01-02 10:30:00,0.86,0.87,0.86,0.87,25334400.0,0.8404,0.8502,0.8404,0.8502,25334400.0
2009-01-02 10:40:00,0.87,0.88,0.87,0.87,26873600.0,0.8502,0.86,0.8502,0.8502,26873600.0
2009-01-02 10:50:00,0.87,0.88,0.87,0.88,20796800.0,0.8502,0.86,0.8502,0.86,20796800.0
2009-01-02 11:00:00,0.88,0.88,0.87,0.88,21388800.0,0.86,0.86,0.8502,0.86,21388800.0
2009-01-02 11:10:00,0.88,0.88,0.87,0.87,19184000.0,0.86,0.86,0.8502,0.8502,19184000.0
2009-01-02 11:20:00,0.87,0.88,0.87,0.88,12864000.0,0.8502,0.86,0.8502,0.86,12864000.0
2009-01-02 11:30:00,0.88,0.88,0.88,0.88,23648000.0,0.86,0.86,0.86,0.86,23648000.0
2009-01-02 11:40:00,0.88,0.88,0.88,0.88,10844800.0,0.86,0.86,0.86,0.86,10844800.0
2009-01-02 11:50:00,0.88,0.88,0.88,0.88,11020800.0,0.86,0.86,0.86,0.86,11020800.0
2009-01-02 12:00:00,0.88,0.88,0.88,0.88,6854400.0,0.86,0.86,0.86,0.86,6854400.0
2009-01-02 12:10:00,0.88,0.88,0.88,0.88,9491200.0,0.86,0.86,0.86,0.86,9491200.0
2009-01-02 12:20:00,0.88,0.89,0.88,0.89,10963200.0,0.86,0.8697,0.86,0.8697,10963200.0
2009-01-02 12:30:00,0.89,0.89,0.89,0.89,14374400.0,0.8697,0.8697,0.8697,0.8697,14374400.0
2009-01-02 12:40:00,0.89,0.89,0.89,0.89,17257600.0,0.8697,0.8697,0.8697,0.8697,17257600.0
2009-01-02 12:50:00,0.89,0.89,0.89,0.89,11811200.0,0.8697,0.8697,0.8697,0.8697,11811200.0
2009-01-02 13:00:00,0.89,0.89,0.89,0.89,8153600.0,0.8697,0.8697,0.8697,0.8697,8153600.0
2009-01-02 13:10:00,0.89,0.89,0.89,0.89,10108800.0,0.8697,0.8697,0.8697,0.8697,10108800.0
2009-01-02 13:20:00,0.89,0.9,0.89,0.9,18992000.0,0.8697,0.8795,0.8697,0.8795,18992000.0
2009-01-02 13:30:00,0.9,0.9,0.9,0.9,15411200.0,0.8795,0.8795,0.8795,0.8795,15411200.0
2009-01-02 13:40:00,0.9,0.9,0.9,0.9,19878400.0,0.8795,0.8795,0.8795,0.8795,19878400.0
2009-01-02 13:50:00,0.9,0.9,0.9,0.9,12137600.0,0.8795,0.8795,0.8795,0.8795,12137600.0
2009-01-02 14:00:00,0.9,0.9,0.89,0.9,17164800.0,0.8795,0.8795,0.8697,0.8795,17164800.0
2009-01-02 14:10:00,0.9,0.9,0.89,0.9,15126400.0,0.8795,0.8795,0.8697,0.8795,15126400.0
2009-01-02 14:20:00,0.9,0.91,0.9,0.9,23366400.0,0.8795,0.8893,0.8795,0.8795,23366400.0
2009-01-02 14:30:00,0.9,0.91,0.9,0.91,26403200.0,0.8795,0.8893,0.8795,0.8893,26403200.0
2009-01-02 14:40:00,0.91,0.91,0.9,0.9,20176000.0,0.8893,0.8893,0.8795,0.8795,20176000.0
2009-01-02 14:50:00,0.9,0.91,0.9,0.91,12012800.0,0.8795,0.8893,0.8795,0.8893,12012800.0
2009-01-02 15:00:00,0.91,0.91,0.91,0.91,28195200.0,0.8893,0.8893,0.8893,0.8893,28195200.0
2009-01-02 15:10:00,0.91,0.91,0.91,0.91,12694400.0,0.8893,0.8893,0.8893,0.8893,12694400.0
2009-01-02 15:20:00,0.91,0.91,0.91,0.91,15417600.0,0.8893,0.8893,0.8893,0.8893,15417600.0
2009-01-02 15:30:00,0.91,0.91,0.91,0.91,18448000.0,0.8893,0.8893,0.8893,0.8893,18448000.0
2009-01-02 15:40:00,0.91,0.92,0.91,0.91,44272000.0,0.8893,0.8991,0.8893,0.8893,44272000.0
2009-01-02 15:50:00,0.91,0.92,0.91,0.91,62192000.0,0.8893,0.8991,0.8893,0.8893,62192000.0
2009-01-05 09:30:00,0.9,0.91,0.9,0.9,37996800.0,0.8795,0.8893,0.8795,0.8795,37996800.0
2009-01-05 09:40:00,0.9,0.9,0.9,0.9,24729600.0,0.8795,0.8795,0.8795,0.8795,24729600.0
2009-01-05 09:50:00,0.9,0.9,0.89,0.89,23120000.0,0.8795,0.8795,0.8697,0.8697,23120000.0
2009-01-05 10:00:00,0.89,0.9,0.89,0.9,22665600.0,0.8697,0.8795,0.8697,0.8795,22665600.0
2009-01-05 10:10:00,0.9,0.9,0.9,0.9,25606400.0,0.8795,0.8795,0.8795,0.8795,25606400.0
2009-01-05 10:20:00,0.9,0.91,0.9,0.91,27184000.0,0.8795,0.8893,0.8795,0.8893,27184000.0
2009-01-05 10:30:00,0.91,0.92,0.91,0.92,30416000.0,0.8893,0.8991,0.8893,0.8991,30416000.0
2009-01-05 10:40:00,0.92,0.92,0.92,0.92,30272000.0,0.8991,0.8991,0.8991,0.8991,30272000.0
2009-01-05 10:50:00,0.92,0.92,0.92,0.92,15132800.0,0.8991,0.8991,0.8991,0.8991,15132800.0
2009-01-05 11:00:00,0.92,0.92,0.92,0.92,12764800.0,0.8991,0.8991,0.8991,0.8991,12764800.0
2009-01-05 11:10:00,0.92,0.92,0.92,0.92,11312000.0,0.8991,0.8991,0.8991,0.8991,11312000.0
2009-01-05 11:20:00,0.92,0.92,0.91,0.91,19590400.0,0.8991,0.8991,0.8893,0.8893,19590400.0
2009-01-05 11:30:00,0.91,0.91,0.91,0.91,15206400.0,0.8893,0.8893,0.8893,0.8893,15206400.0
2009-01-05 11:40:00,0.91,0.92,0.91,0.92,12144000.0,0.8893,0.8991,0.8893,0.8991,12144000.0
2009-01-05 11:50:00,0.92,0.92,0.91,0.91,11593600.0,0.8991,0.8991,0.8893,0.8893,11593600.0
2009-01-05 12:00:00,0.91,0.91,0.91,0.91,8867200.0,0.8893,0.8893,0.8893,0.8893,8867200.0
2009-01-05 12:10:00,0.91,0.92,0.91,0.92,18540800.0,0.8893,0.8991,0.8893,0.8991,18540800.0
2009-01-05 12:20:00,0.92,0.93,0.92,0.92,18908800.0,0.8991,0.9088,0.8991,0.8991,18908800.0
2009-01-05 12:30:00,0.92,0.92,0.91,0.92,10284800.0,0.8991,0.8991,0.8893,0.8991,10284800.0
2009-01-05 12:40:00,0.92,0.92,0.91,0.91,10576000.0,0.8991,0.8991,0.8893,0.8893,10576000.0
2009-01-05 12:50:00,0.91,0.92,0.91,0.92,10905600.0,0.8893,0.8991,0.8893,0.8991,10905600.0
2009-01-05 13:00:00,0.92,0.92,0.92,0.92,10784000.0,0.8991,0.8991,0.8991,0.8991,10784000.0
2009-01-05 13:10:00,0.92,0.92,0.92,0.92,11545600.0,0.8991,0.8991,0.8991,0.8991,11545600.0
2009-01-05 13:20:00,0.92,0.92,0.92,0.92,18934400.0,0.8991,0.8991,0.8991,0.8991,18934400.0
2009-01-05 13:30:00,0.92,0.92,0.92,0.92,13840000.0,0.8991,0.8991,0.8991,0.8991,13840000.0
2009-01-05 13:40:00,0.92,0.92,0.92,0.92,15500800.0,0.8991,0.8991,0.8991,0.8991,15500800.0
2009-01-05 13:50:00,0.92,0.93,0.92,0.93,28374400.0,0.8991,0.9088,0.8991,0.9088,28374400.0
2009-01-05 14:00:00,0.93,0.94,0.93,0.93,29910400.0,0.9088,0.9186,0.9088,0.9088,29910400.0
2009-01-05 14:10:00,0.93,0.93,0.93,0.93,28444800.0,0.9088,0.9088,0.9088,0.9088,28444800.0
2009-01-05 14:20:00,0.93,0.93,0.92,0.92,30176000.0,0.9088,0.9088,0.8991,0.8991,30176000.0
2009-01-05 14:30:00,0.92,0.92,0.92,0.92,22332800.0,0.8991,0.8991,0.8991,0.8991,22332800.0
2009-01-05 14:40:00,0.92,0.92,0.91,0.91,24601600.0,0.8991,0.8991,0.8893,0.8893,24601600.0
2009-01-05 14:50:00,0.91,0.91,0.91,0.91,20524800.0,0.8893,0.8893,0.8893,0.8893,20524800.0
2009-01-05 15:00:00,0.91,0.92,0.91,0.91,18748800.0,0.8893,0.8991,0.8893,0.8893,18748800.0
2009-01-05 15:10:00,0.91,0.92,0.91,0.91,26860800.0,0.8893,0.8991,0.8893,0.8893,26860800.0
2009-01-05 15:20:00,0.91,0.91,0.9,0.91,31964800.0,0.8893,0.8893,0.8795,0.8893,31964800.0
2009-01-05 15:30:00,0.91,0.91,0.9,0.91,32409600.0,0.8893,0.8893,0.8795,0.8893,32409600.0
2009-01-05 15:40:00,0.91,0.92,0.91,0.91,39756800.0,0.8893,0.8991,0.8893,0.8893,39756800.0
2009-01-05 15:50:00,0.91,0.92,0.91,0.92,42825600.0,0.8893,0.8991,0.8893,0.8991,42825600.0
2009-01-06 09:30:00,0.93,0.94,0.93,0.93,30396800.0,0.9088,0.9186,0.9088,0.9088,30396800.0
2009-01-06 09:40:00,0.93,0.94,0.93,0.94,48099200.0,0.9088,0.9186,0.9088,0.9186,48099200.0
2009-01-06 09:50:00,0.94,0.95,0.94,0.95,31571200.0,0.9186,0.9284,0.9186,0.9284,31571200.0
2009-01-06 10:00:00,0.94,0.95,0.94,0.94,38211200.0,0.9186,0.9284,0.9186,0.9186,38211200.0
2009-01-06 10:10:00,0.94,0.94,0.93,0.93,42384000.0,0.9186,0.9186,0.9088,0.9088,42384000.0
2009-01-06 10:20:00,0.93,0.94,0.93,0.93,31801600.0,0.9088,0.9186,0.9088,0.9088,31801600.0
2009-01-06 10:30:00,0.93,0.93,0.93,0.93,24428800.0,0.9088,0.9088,0.9088,0.9088,24428800.0
2009-01-06 10:40:00,0.93,0.94,0.93,0.93,21456000.0,0.9088,0.9186,0.9088,0.9088,21456000.0
2009-01-06 10:50:00,0.93,0.93,0.93,0.93,22566400.0,0.9088,0.9088,0.9088,0.9088,22566400.0
2009-01-06 11:00:00,0.93,0.93,0.92,0.92,28268800.0,0.9088,0.9088,0.8991,0.8991,28268800.0
2009-01-06 11:10:00,0.92,0.93,0.92,0.93,18236800.0,0.8991,0.9088,0.8991,0.9088,18236800.0
2009-01-06 11:20:00,0.93,0.93,0.93,0.93,17424000.0,0.9088,0.9088,0.9088,0.9088,17424000.0
2009-01-06 11:30:00,0.93,0.93,0.93,0.93,15580800.0,0.9088,0.9088,0.9088,0.9088,15580800.0
2009-01-06 11:40:00,0.93,0.93,0.93,0.93,13651200.0,0.9088,0.9088,0.9088,0.9088,13651200.0
2009-01-06 11:50:00,0.93,0.93,0.93,0.93,16086400.0,0.9088,0.9088,0.9088,0.9088,16086400.0
2009-01-06 12:00:00,0.93,0.94,0.93,0.94,14819200.0,0.9088,0.9186,0.9088,0.9186,14819200.0
2009-01-06 12:10:00,0.94,0.94,0.94,0.94,16156800.0,0.9186,0.9186,0.9186,0.9186,16156800.0
2009-01-06 12:20:00,0.94,0.94,0.93,0.94,10310400.0,0.9186,0.9186,0.9088,0.9186,10310400.0
2009-01-06 12:30:00,0.94,0.94,0.94,0.94,16512000.0,0.9186,0.9186,0.9186,0.9186,16512000.0
2009-01-06 12:40:00,0.94,0.95,0.94,0.95,34377600.0,0.9186,0.9284,0.9186,0.9284,34377600.0
2009-01-06 12:50:00,0.95,0.95,0.94,0.95,14172800.0,0.9284,0.9284,0.9186,0.9284,14172800.0
2009-01-06 13:00:00,0.95,0.95,0.94,0.94,27808000.0,0.9284,0.9284,0.9186,0.9186,27808000.0
2009-01-06 13:10:00,0.94,0.94,0.93,0.93,19552000.0,0.9186,0.9186,0.9088,0.9088,19552000.0
2009-01-06 13:20:00,0.93,0.94,0.93,0.94,16940800.0,0.9088,0.9186,0.9088,0.9186,16940800.0
2009-01-06 13:30:00,0.94,0.94,0.93,0.94,29436800.0,0.9186,0.9186,0.9088,0.9186,29436800.0
2009-01-06 13:40:00,0.94,0.94,0.93,0.94,18739200.0,0.9186,0.9186,0.9088,0.9186,18739200.0
2009-01-06 13:50:00,0.94,0.94,0.93,0.94,11718400.0,0.9186,0.9186,0.9088,0.9186,11718400.0
2009-01-06 14:00:00,0.94,0.94,0.93,0.93,29728000.0,0.9186,0.9186,0.9088,0.9088,29728000.0
2009-01-06 14:10:00,0.93,0.95,0.93,0.94,33148800.0,0.9088,0.9284,0.9088,0.9186,33148800.0
2009-01-06 14:20:00,0.94,0.95,0.94,0.94,24316800.0,0.9186,0.9284,0.9186,0.9186,24316800.0
2009-01-06 14:30:00,0.94,0.95,0.94,0.95,41440000.0,0.9186,0.9284,0.9186,0.9284,41440000.0
2009-01-06 14:40:00,0.95,0.95,0.95,0.95,28614400.0,0.9284,0.9284,0.9284,0.9284,28614400.0
2009-01-06 14:50:00,0.95,0.95,0.95,0.95,18684800.0,0.9284,0.9284,0.9284,0.9284,18684800.0
2009-01-06 15:00:00,0.95,0.95,0.94,0.94,23574400.0,0.9284,0.9284,0.9186,0.9186,23574400.0
2009-01-06 15:10:00,0.94,0.94,0.93,0.94,36454400.0,0.9186,0.9186,0.9088,0.9186,36454400.0
2009-01-06 15:20:00,0.93,0.94,0.93,0.93,34022400.0,0.9088,0.9186,0.9088,0.9088,34022400.0
2009-01-06 15:30:00,0.93,0.94,0.93,0.93,42940800.0,0.9088,0.9186,0.9088,0.9088,42940800.0
2009-01-06 15:40:00,0.93,0.94,0.93,0.93,39190400.0,0.9088,0.9186,0.9088,0.9088,39190400.0
2009-01-06 15:50:00,0.93,0.94,0.93,0.93,45641600.0,0.9088,0.9186,0.9088,0.9088,45641600.0
2009-01-07 09:30:00,0.9,0.91,0.9,0.9,44342400.0,0.8795,0.8893,0.8795,0.8795,44342400.0
2009-01-07 09:40:00,0.9,0.9,0.9,0.9,39350400.0,0.8795,0.8795,0.8795,0.8795,39350400.0
2009-01-07 09:50:00,0.9,0.91,0.9,0.9,30908800.0,0.8795,0.8893,0.8795,0.8795,30908800.0
2009-01-07 10:00:00,0.9,0.91,0.9,0.9,33484800.0,0.8795,0.8893,0.8795,0.8795,33484800.0
2009-01-07 10:10:00,0.9,0.9,0.88,0.89,40230400.0,0.8795,0.8795,0.86,0.8697,40230400.0
2009-01-07 10:20:00,0.89,0.89,0.88,0.89,25849600.0,0.8697,0.8697,0.86,0.8697,25849600.0
2009-01-07 10:30:00,0.89,0.9,0.89,0.89,23779200.0,0.8697,0.8795,0.8697,0.8697,23779200.0
2009-01-07 10:40:00,0.89,0.9,0.89,0.89,16054400.0,0.8697,0.8795,0.8697,0.8697,16054400.0
2009-01-07 10:50:00,0.89,0.89,0.89,0.89,17321600.0,0.8697,0.8697,0.8697,0.8697,17321600.0
2009-01-07 11:00:00,0.89,0.9,0.89,0.9,31712000.0,0.8697,0.8795,0.8697,0.8795,31712000.0
2009-01-07 11:10:00,0.9,0.9,0.89,0.89,13772800.0,0.8795,0.8795,0.8697,0.8697,13772800.0
2009-01-07 11:20:00,0.89,0.9,0.89,0.9,15155200.0,0.8697,0.8795,0.8697,0.8795,15155200.0
2009-01-07 11:30:00,0.9,0.9,0.9,0.9,10985600.0,0.8795,0.8795,0.8795,0.8795,10985600.0
2009-01-07 11:40:00,0.9,0.91,0.9,0.91,20361600.0,0.8795,0.8893,0.8795,0.8893,20361600.0
2009-01-07 11:50:00,0.91,0.91,0.9,0.9,15766400.0,0.8893,0.8893,0.8795,0.8795,15766400.0
2009-01-07 12:00:00,0.9,0.9,0.9,0.9,17769600.0,0.8795,0.8795,0.8795,0.8795,17769600.0
2009-01-07 12:10:00,0.9,0.9,0.9,0.9,11302400.0,0.8795,0.8795,0.8795,0.8795,11302400.0
2009-01-07 12:20:00,0.9,0.9,0.9,0.9,8969600.0,0.8795,0.8795,0.8795,0.8795,8969600.0
2009-01-07 12:30:00,0.9,0.9,0.9,0.9,8969600.0,0.8795,0.8795,0.8795,0.8795,8969600.0
2009-01-07 12:40:00,0.9,0.9,0.9,0.9,13248000.0,0.8795,0.8795,0.8795,0.8795,13248000.0
2009-01-07 12:50:00,0.9,0.9,0.89,0.89,10009600.0,0.8795,0.8795,0.8697,0.8697,10009600.0
2009-01-07 13:00:00,0.89,0.9,0.89,0.9,6118400.0,0.8697,0.8795,0.8697,0.8795,6118400.0
2009-01-07 13:10:00,0.9,0.9,0.89,0.9,10172800.0,0.8795,0.8795,0.8697,0.8795,10172800.0
2009-01-07 13:20:00,0.9,0.9,0.9,0.9,11891200.0,0.8795,0.8795,0.8795,0.8795,11891200.0
2009-01-07 13:30:00,0.9,0.9,0.9,0.9,11392000.0,0.8795,0.8795,0.8795,0.8795,11392000.0
2009-01-07 13:40:00,0.9,0.9,0.89,0.89,25100800.0,0.8795,0.8795,0.8697,0.8697,25100800.0
2009-01-07 13:50:00,0.89,0.89,0.88,0.88,17776000.0,0.8697,0.8697,0.86,0.86,17776000.0
2009-01-07 14:00:00,0.88,0.89,0.88,0.88,12924800.0,0.86,0.8697,0.86,0.86,12924800.0
2009-01-07 14:10:00,0.88,0.89,0.88,0.88,19545600.0,0.86,0.8697,0.86,0.86,19545600.0
2009-01-07 14:20:00,0.88,0.88,0.87,0.88,31129600.0,0.86,0.86,0.8502,0.86,31129600.0
2009-01-07 14:30:00,0.88,0.88,0.87,0.88,27696000.0,0.86,0.86,0.8502,0.86,27696000.0
2009-01-07 14:40:00,0.88,0.88,0.87,0.88,17593600.0,0.86,0.86,0.8502,0.86,17593600.0
2009-01-07 14:50:00,0.88,0.88,0.87,0.88,15456000.0,0.86,0.86,0.8502,0.86,15456000.0
2009-01-07 15:00:00,0.88,0.88,0.87,0.87,24595200.0,0.86,0.86,0.8502,0.8502,24595200.0
2009-01-07 15:10:00,0.87,0.87,0.87,0.87,15254400.0,0.8502,0.8502,0.8502,0.8502,15254400.0
2009-01-07 15:20:00,0.87,0.88,0.87,0.88,21731200.0,0.8502,0.86,0.8502,0.86,21731200.0
2009-01-07 15:30:00,0.88,0.88,0.88,0.88,26329600.0,0.86,0.86,0.86,0.86,26329600.0
2009-01-07 15:40:00,0.88,0.88,0.87,0.87,15641600.0,0.86,0.86,0.8502,0.8502,15641600.0
2009-01-07 15:50:00,0.87,0.88,0.87,0.88,37363200.0,0.8502,0.86,0.8502,0.86,37363200.0
2009-01-08 09:30:00,0.87,0.88,0.87,0.87,28435200.0,0.8502,0.86,0.8502,0.8502,28435200.0
2009-01-08 09:40:00,0.87,0.88,0.87,0.87,25446400.0,0.8502,0.86,0.8502,0.8502,25446400.0
2009-01-08 09:50:00,0.87,0.87,0.86,0.87,38169600.0,0.8502,0.8502,0.8404,0.8502,38169600.0
2009-01-08 10:00:00,0.87,0.87,0.86,0.87,22124800.0,0.8502,0.8502,0.8404,0.8502,22124800.0
2009-01-08 10:10:00,0.87,0.87,0.86,0.86,24630400.0,0.8502,0.8502,0.8404,0.8404,24630400.0
2009-01-08 10:20:00,0.86,0.87,0.86,0.87,27632000.0,0.8404,0.8502,0.8404,0.8502,27632000.0
2009-01-08 10:30:00,0.87,0.88,0.87,0.88,31676800.0,0.8502,0.86,0.8502,0.86,31676800.0
2009-01-08 10:40:00,0.88,0.88,0.87,0.88,31353600.0,0.86,0.86,0.8502,0.86,31353600.0
2009-01-08 10:50:00,0.88,0.89,0.88,0.88,23782400.0,0.86,0.8697,0.86,0.86,23782400.0
2009-01-08 11:00:00,0.88,0.89,0.88,0.88,21952000.0,0.86,0.8697,0.86,0.86,21952000.0
2009-01-08 11:10:00,0.88,0.88,0.88,0.88,17244800.0,0.86,0.86,0.86,0.86,17244800.0
2009-01-08 11:20:00,0.88,0.88,0.87,0.87,19884800.0,0.86,0.86,0.8502,0.8502,19884800.0
2009-01-08 11:30:00,0.87,0.87,0.87,0.87,19721600.0,0.8502,0.8502,0.8502,0.8502,19721600.0
2009-01-08 11:40:00,0.87,0.88,0.87,0.88,12867200.0,0.8502,0.86,0.8502,0.86,12867200.0
2009-01-08 11:50:00,0.88,0.88,0.87,0.87,12691200.0,0.86,0.86,0.8502,0.8502,12691200.0
2009-01-08 12:00:00,0.87,0.87,0.87,0.87,8905600.0,0.8502,0.8502,0.8502,0.8502,8905600.0
2009-01-08 12:10:00,0.87,0.88,0.87,0.87,12492800.0,0.8502,0.86,0.8502,0.8502,12492800.0
2009-01-08 12:20:00,0.87,0.88,0.87,0.87,8944000.0,0.8502,0.86,0.8502,0.8502,8944000.0
2009-01-08 12:30:00,0.87,0.87,0.87,0.87,14195200.0,0.8502,0.8502,0.8502,0.8502,14195200.0
2009-01-08 12:40:00,0.87,0.88,0.87,0.88,6963200.0,0.8502,0.86,0.8502,0.86,6963200.0
2009-01-08 12:50:00,0.88,0.88,0.87,0.87,16976000.0,0.86,0.86,0.8502,0.8502,16976000.0
2009-01-08 13:00:00,0.87,0.87,0.87,0.87,10844800.0,0.8502,0.8502,0.8502,0.8502,10844800.0
2009-01-08 13:10:00,0.87,0.87,0.87,0.87,16505600.0,0.8502,0.8502,0.8502,0.8502,16505600.0
2009-01-08 13:20:00,0.87,0.87,0.87,0.87,19036800.0,0.8502,0.8502,0.8502,0.8502,19036800.0
2009-01-08 13:30:00,0.87,0.87,0.87,0.87,10387200.0,0.8502,0.8502,0.8502,0.8502,10387200.0
2009-01-08 13:40:00,0.87,0.88,0.87,0.88,11964800.0,0.8502,0.86,0.8502,0.86,11964800.0
2009-01-08 13:50:00,0.88,0.88,0.87,0.88,13324800.0,0.86,0.86,0.8502,0.86,13324800.0
2009-01-08 14:00:00,0.88,0.88,0.87,0.88,19776000.0,0.86,0.86,0.8502,0.86,19776000.0
2009-01-08 14:10:00,0.88,0.89,0.88,0.89,26899200.0,0.86,0.8697,0.86,0.8697,26899200.0
2009-01-08 14:20:00,0.89,0.89,0.88,0.88,18819200.0,0.8697,0.8697,0.86,0.86,18819200.0
2009-01-08 14:30:00,0.88,0.88,0.88,0.88,18326400.0,0.86,0.86,0.86,0.86,18326400.0
2009-01-08 14:40:00,0.88,0.9,0.88,0.89,33072000.0,0.86,0.8795,0.86,0.8697,33072000.0
2009-01-08 14:50:00,0.89,0.9,0.89,0.9,28918400.0,0.8697,0.8795,0.8697,0.8795,28918400.0
2009-01-08 15:00:00,0.9,0.9,0.89,0.89,30624000.0,0.8795,0.8795,0.8697,0.8697,30624000.0
2009-01-08 15:10:00,0.89,0.89,0.89,0.89,25020800.0,0.8697,0.8697,0.8697,0.8697,25020800.0
2009-01-08 15:20:00,0.89,0.89,0.89,0.89,30979200.0,0.8697,0.8697,0.8697,0.8697,30979200.0
2009-01-08 15:30:00,0.89,0.89,0.89,0.89,30678400.0,0.8697,0.8697,0.8697,0.8697,30678400.0
2009-01-08 15:40:00,0.89,0.9,0.89,0.9,41260800.0,0.8697,0.8795,0.8697,0.8795,41260800.0
2009-01-08 15:50:00,0.9,0.9,0.89,0.9,32662400.0,0.8795,0.8795,0.8697,0.8795,32662400.0
2009-01-09 09:30:00,0.9,0.9,0.89,0.89,28041600.0,0.8795,0.8795,0.8697,0.8697,28041600.0
2009-01-09 09:40:00,0.89,0.89,0.87,0.87,50342400.0,0.8697,0.8697,0.8502,0.8502,50342400.0
2009-01-09 09:50:00,0.87,0.87,0.85,0.86,71206400.0,0.8502,0.8502,0.8306,0.8404,71206400.0
2009-01-09 10:00:00,0.86,0.87,0.85,0.87,43046400.0,0.8404,0.8502,0.8306,0.8502,43046400.0
2009-01-09 10:10:00,0.87,0.87,0.86,0.86,23529600.0,0.8502,0.8502,0.8404,0.8404,23529600.0
2009-01-09 10:20:00,0.86,0.86,0.86,0.86,23712000.0,0.8404,0.8404,0.8404,0.8404,23712000.0
2009-01-09 10:30:00,0.86,0.86,0.85,0.86,26966400.0,0.8404,0.8404,0.8306,0.8404,26966400.0
2009-01-09 10:40:00,0.86,0.86,0.86,0.86,16787200.0,0.8404,0.8404,0.8404,0.8404,16787200.0
2009-01-09 10:50:00,0.86,0.87,0.86,0.86,16342400.0,0.8404,0.8502,0.8404,0.8404,16342400.0
2009-01-09 11:00:00,0.86,0.87,0.86,0.87,20716800.0,0.8404,0.8502,0.8404,0.8502,20716800.0
2009-01-09 11:10:00,0.87,0.87,0.86,0.86,13750400.0,0.8502,0.8502,0.8404,0.8404,13750400.0
2009-01-09 11:20:00,0.86,0.87,0.86,0.87,19808000.0,0.8404,0.8502,0.8404,0.8502,19808000.0
2009-01-09 11:30:00,0.87,0.87,0.87,0.87,12585600.0,0.8502,0.8502,0.8502,0.8502,12585600.0
2009-01-09 11:40:00,0.87,0.87,0.86,0.86,15136000.0,0.8502,0.8502,0.8404,0.8404,15136000.0
2009-01-09 11:50:00,0.86,0.87,0.86,0.87,15040000.0,0.8404,0.8502,0.8404,0.8502,15040000.0
2009-01-09 12:00:00,0.87,0.87,0.86,0.87,15641600.0,0.8502,0.8502,0.8404,0.8502,15641600.0
2009-01-09 12:10:00,0.87,0.87,0.87,0.87,9580800.0,0.8502,0.8502,0.8502,0.8502,9580800.0
2009-01-09 12:20:00,0.87,0.87,0.87,0.87,8051200.0,0.8502,0.8502,0.8502,0.8502,8051200.0
2009-01-09 12:30:00,0.87,0.87,0.87,0.87,9801600.0,0.8502,0.8502,0.8502,0.8502,9801600.0
2009-01-09 12:40:00,0.87,0.87,0.87,0.87,12649600.0,0.8502,0.8502,0.8502,0.8502,12649600.0
2009-01-09 12:50:00,0.87,0.87,0.87,0.87,5750400.0,0.8502,0.8502,0.8502,0.8502,5750400.0
2009-01-09 13:00:00,0.87,0.87,0.86,0.86,20211200.0,0.8502,0.8502,0.8404,0.8404,20211200.0
2009-01-09 13:10:00,0.86,0.87,0.86,0.87,11193600.0,0.8404,0.8502,0.8404,0.8502,11193600.0
2009-01-09 13:20:00,0.87,0.87,0.86,0.87,5385600.0,0.8502,0.8502,0.8404,0.8502,5385600.0
2009-01-09 13:30:00,0.86,0.87,0.86,0.87,8585600.0,0.8404,0.8502,0.8404,0.8502,8585600.0
2009-01-09 13:40:00,0.87,0.87,0.87,0.87,7024000.0,0.8502,0.8502,0.8502,0.8502,7024000.0
2009-01-09 13:50:00,0.87,0.87,0.86,0.87,5718400.0,0.8502,0.8502,0.8404,0.8502,5718400.0
2009-01-09 14:00:00,0.87,0.87,0.87,0.87,13769600.0,0.8502,0.8502,0.8502,0.8502,13769600.0
2009-01-09 14:10:00,0.87,0.88,0.87,0.88,14662400.0,0.8502,0.86,0.8502,0.86,14662400.0
2009-01-09 14:20:00,0.88,0.88,0.87,0.87,18860800.0,0.86,0.86,0.8502,0.8502,18860800.0
2009-01-09 14:30:00,0.87,0.88,0.87,0.88,31478400.0,0.8502,0.86,0.8502,0.86,31478400.0
2009-01-09 14:40:00,0.88,0.88,0.88,0.88,15788800.0,0.86,0.86,0.86,0.86,15788800.0
2009-01-09 14:50:00,0.88,0.88,0.88,0.88,14617600.0,0.86,0.86,0.86,0.86,14617600.0
2009-01-09 15:00:00,0.88,0.88,0.87,0.87,17868800.0,0.86,0.86,0.8502,0.8502,17868800.0
2009-01-09 15:10:00,0.87,0.87,0.87,0.87,20428800.0,0.8502,0.8502,0.8502,0.8502,20428800.0
2009-01-09 15:20:00,0.87,0.87,0.86,0.87,20544000.0,0.8502,0.8502,0.8404,0.8502,20544000.0
2009-01-09 15:30:00,0.87,0.88,0.87,0.87,20409600.0,0.8502,0.86,0.8502,0.8502,20409600.0
2009-01-09 15:40:00,0.87,0.88,0.86,0.86,26438400.0,0.8502,0.86,0.8404,0.8404,26438400.0
2009-01-09 15:50:00,0.86,0.87,0.86,0.86,42150400.0,0.8404,0.8502,0.8404,0.8404,42150400.0
2009-01-12 09:30:00,0.86,0.86,0.86,0.86,22732800.0,0.8404,0.8404,0.8404,0.8404,22732800.0
2009-01-12 09:40:00,0.86,0.86,0.84,0.85,35110400.0,0.8404,0.8404,0.8209,0.8306,35110400.0
2009-01-12 09:50:00,0.85,0.85,0.84,0.85,28160000.0,0.8306,0.8306,0.8209,0.8306,28160000.0
2009-01-12 10:00:00,0.85,0.85,0.84,0.85,30956800.0,0.8306,0.8306,0.8209,0.8306,30956800.0
2009-01-12 10:10:00,0.85,0.85,0.84,0.84,25545600.0,0.8306,0.8306,0.8209,0.8209,25545600.0
2009-01-12 10:20:00,0.84,0.85,0.84,0.84,25718400.0,0.8209,0.8306,0.8209,0.8209,25718400.0
2009-01-12 10:30:00,0.84,0.85,0.84,0.85,13772800.0,0.8209,0.8306,0.8209,0.8306,13772800.0
2009-01-12 10:40:00,0.85,0.85,0.84,0.85,14899200.0,0.8306,0.8306,0.8209,0.8306,14899200.0
2009-01-12 10:50:00,0.84,0.85,0.84,0.84,12608000.0,0.8209,0.8306,0.8209,0.8209,12608000.0
2009-01-12 11:00:00,0.84,0.84,0.84,0.84,13606400.0,0.8209,0.8209,0.8209,0.8209,13606400.0
2009-01-12 11:10:00,0.84,0.84,0.84,0.84,13590400.0,0.8209,0.8209,0.8209,0.8209,13590400.0
2009-01-12 11:20:00,0.84,0.84,0.84,0.84,24777600.0,0.8209,0.8209,0.8209,0.8209,24777600.0
2009-01-12 11:30:00,0.84,0.84,0.83,0.83,30060800.0,0.8209,0.8209,0.8111,0.8111,30060800.0
2009-01-12 11:40:00,0.83,0.83,0.83,0.83,19516800.0,0.8111,0.8111,0.8111,0.8111,19516800.0
2009-01-12 11:50:00,0.83,0.83,0.83,0.83,13827200.0,0.8111,0.8111,0.8111,0.8111,13827200.0
2009-01-12 12:00:00,0.83,0.83,0.82,0.83,22672000.0,0.8111,0.8111,0.8013,0.8111,22672000.0
2009-01-12 12:10:00,0.83,0.83,0.83,0.83,16313600.0,0.8111,0.8111,0.8111,0.8111,16313600.0
2009-01-12 12:20:00,0.83,0.83,0.83,0.83,7734400.0,0.8111,0.8111,0.8111,0.8111,7734400.0
2009-01-12 12:30:00,0.83,0.83,0.83,0.83,11171200.0,0.8111,0.8111,0.8111,0.8111,11171200.0
2009-01-12 12:40:00,0.83,0.83,0.83,0.83,8515200.0,0.8111,0.8111,0.8111,0.8111,8515200.0
2009-01-12 12:50:00,0.83,0.83,0.83,0.83,10121600.0,0.8111,0.8111,0.8111,0.8111,10121600.0
2009-01-12 13:00:00,0.83,0.83,0.83,0.83,6259200.0,0.8111,0.8111,0.8111,0.8111,6259200.0
2009-01-12 13:10:00,0.83,0.83,0.83,0.83,16307200.0,0.8111,0.8111,0.8111,0.8111,16307200.0
2009-01-12 13:20:00,0.83,0.83,0.83,0.83,9792000.0,0.8111,0.8111,0.8111,0.8111,9792000.0
2009-01-12 13:30:00,0.83,0.83,0.83,0.83,7763200.0,0.8111,0.8111,0.8111,0.8111,7763200.0
2009-01-12 13:40:00,0.83,0.83,0.83,0.83,13017600.0,0.8111,0.8111,0.8111,0.8111,13017600.0
2009-01-12 13:50:00,0.83,0.83,0.83,0.83,10646400.0,0.8111,0.8111,0.8111,0.8111,10646400.0
2009-01-12 14:00:00,0.83,0.83,0.82,0.82,27280000.0,0.8111,0.8111,0.8013,0.8013,27280000.0
2009-01-12 14:10:00,0.82,0.82,0.82,0.82,12784000.0,0.8013,0.8013,0.8013,0.8013,12784000.0
2009-01-12 14:20:00,0.82,0.82,0.82,0.82,18627200.0,0.8013,0.8013,0.8013,0.8013,18627200.0
2009-01-12 14:30:00,0.82,0.82,0.82,0.82,21708800.0,0.8013,0.8013,0.8013,0.8013,21708800.0
2009-01-12 14:40:00,0.82,0.82,0.81,0.82,29817600.0,0.8013,0.8013,0.7916,0.8013,29817600.0
2009-01-12 14:50:00,0.82,0.83,0.82,0.82,19046400.0,0.8013,0.8111,0.8013,0.8013,19046400.0
2009-01-12 15:00:00,0.82,0.83,0.82,0.82,35776000.0,0.8013,0.8111,0.8013,0.8013,35776000.0
2009-01-12 15:10:00,0.82,0.82,0.82,0.82,16976000.0,0.8013,0.8013,0.8013,0.8013,16976000.0
2009-01-12 15:20:00,0.82,0.83,0.82,0.82,16774400.0,0.8013,0.8111,0.8013,0.8013,16774400.0
2009-01-12 15:30:00,0.82,0.83,0.82,0.82,15932800.0,0.8013,0.8111,0.8013,0.8013,15932800.0
2009-01-12 15:40:00,0.82,0.83,0.82,0.83,20099200.0,0.8013,0.8111,0.8013,0.8111,20099200.0
2009-01-12 15:50:00,0.83,0.83,0.83,0.83,36502400.0,0.8111,0.8111,0.8111,0.8111,36502400.0
2009-01-13 09:30:00,0.83,0.83,0.82,0.83,34835200.0,0.8111,0.8111,0.8013,0.8111,34835200.0
2009-01-13 09:40:00,0.83,0.85,0.83,0.85,44918400.0,0.8111,0.8306,0.8111,0.8306,44918400.0
2009-01-13 09:50:00,0.85,0.85,0.84,0.85,31750400.0,0.8306,0.8306,0.8209,0.8306,31750400.0
2009-01-13 10:00:00,0.85,0.85,0.84,0.85,26835200.0,0.8306,0.8306,0.8209,0.8306,26835200.0
2009-01-13 10:10:00,0.85,0.85,0.84,0.85,18988800.0,0.8306,0.8306,0.8209,0.8306,18988800.0
2009-01-13 10:20:00,0.85,0.85,0.84,0.84,23126400.0,0.8306,0.8306,0.8209,0.8209,23126400.0
2009-01-13 10:30:00,0.84,0.84,0.83,0.84,23664000.0,0.8209,0.8209,0.8111,0.8209,23664000.0
2009-01-13 10:40:00,0.84,0.84,0.83,0.84,25795200.0,0.8209,0.8209,0.8111,0.8209,25795200.0
2009-01-13 10:50:00,0.84,0.85,0.84,0.84,23609600.0,0.8209,0.8306,0.8209,0.8209,23609600.0
2009-01-13 11:00:00,0.84,0.85,0.84,0.84,12195200.0,0.8209,0.8306,0.8209,0.8209,12195200.0
2009-01-13 11:10:00,0.84,0.84,0.84,0.84,15292800.0,0.8209,0.8209,0.8209,0.8209,15292800.0
2009-01-13 11:20:00,0.84,0.84,0.83,0.84,15657600.0,0.8209,0.8209,0.8111,0.8209,15657600.0
2009-01-13 11:30:00,0.84,0.84,0.84,0.84,13398400.0,0.8209,0.8209,0.8209,0.8209,13398400.0
2009-01-13 11:40:00,0.84,0.84,0.84,0.84,17417600.0,0.8209,0.8209,0.8209,0.8209,17417600.0
2009-01-13 11:50:00,0.84,0.84,0.83,0.84,11625600.0,0.8209,0.8209,0.8111,0.8209,11625600.0
2009-01-13 12:00:00,0.84,0.84,0.84,0.84,12566400.0,0.8209,0.8209,0.8209,0.8209,12566400.0
2009-01-13 12:10:00,0.84,0.84,0.84,0.84,12214400.0,0.8209,0.8209,0.8209,0.8209,12214400.0
2009-01-13 12:20:00,0.84,0.84,0.84,0.84,11427200.0,0.8209,0.8209,0.8209,0.8209,11427200.0
2009-01-13 12:30:00,0.84,0.84,0.84,0.84,15280000.0,0.8209,0.8209,0.8209,0.8209,15280000.0
2009-01-13 12:40:00,0.84,0.84,0.83,0.83,11369600.0,0.8209,0.8209,0.8111,0.8111,11369600.0
2009-01-13 12:50:00,0.83,0.83,0.83,0.83,14896000.0,0.8111,0.8111,0.8111,0.8111,14896000.0
2009-01-13 13:00:00,0.83,0.83,0.82,0.83,13331200.0,0.8111,0.8111,0.8013,0.8111,13331200.0
2009-01-13 13:10:00,0.83,0.83,0.83,0.83,8150400.0,0.8111,0.8111,0.8111,0.8111,8150400.0
2009-01-13 13:20:00,0.83,0.83,0.82,0.82,17184000.0,0.8111,0.8111,0.8013,0.8013,17184000.0
2009-01-13 13:30:00,0.82,0.82,0.82,0.82,11958400.0,0.8013,0.8013,0.8013,0.8013,11958400.0
2009-01-13 13:40:00,0.82,0.82,0.81,0.81,25897600.0,0.8013,0.8013,0.7916,0.7916,25897600.0
2009-01-13 13:50:00,0.81,0.82,0.81,0.81,17209600.0,0.7916,0.8013,0.7916,0.7916,17209600.0
2009-01-13 14:00:00,0.81,0.82,0.81,0.82,16038400.0,0.7916,0.8013,0.7916,0.8013,16038400.0
2009-01-13 14:10:00,0.82,0.82,0.82,0.82,17033600.0,0.8013,0.8013,0.8013,0.8013,17033600.0
2009-01-13 14:20:00,0.82,0.82,0.81,0.81,29891200.0,0.8013,0.8013,0.7916,0.7916,29891200.0
2009-01-13 14:30:00,0.81,0.83,0.81,0.82,25987200.0,0.7916,0.8111,0.7916,0.8013,25987200.0
2009-01-13 14:40:00,0.82,0.83,0.82,0.83,28681600.0,0.8013,0.8111,0.8013,0.8111,28681600.0
2009-01-13 14:50:00,0.83,0.83,0.83,0.83,24396800.0,0.8111,0.8111,0.8111,0.8111,24396800.0
2009-01-13 15:00:00,0.83,0.83,0.81,0.81,23836800.0,0.8111,0.8111,0.7916,0.7916,23836800.0
2009-01-13 15:10:00,0.81,0.82,0.81,0.82,25052800.0,0.7916,0.8013,0.7916,0.8013,25052800.0
2009-01-13 15:20:00,0.82,0.83,0.82,0.83,26787200.0,0.8013,0.8111,0.8013,0.8111,26787200.0
2009-01-13 15:30:00,0.83,0.83,0.82,0.83,38201600.0,0.8111,0.8111,0.8013,0.8111,38201600.0
2009-01-13 15:40:00,0.83,0.84,0.83,0.83,32745600.0,0.8111,0.8209,0.8111,0.8111,32745600.0
2009-01-13 15:50:00,0.83,0.84,0.83,0.83,25936000.0,0.8111,0.8209,0.8111,0.8111,25936000.0
2009-01-14 09:30:00,0.81,0.81,0.8,0.8,33462400.0,0.7916,0.7916,0.7818,0.7818,33462400.0
2009-01-14 09:40:00,0.8,0.81,0.79,0.8,45974400.0,0.7818,0.7916,0.772,0.7818,45974400.0
2009-01-14 09:50:00,0.8,0.8,0.79,0.8,35392000.0,0.7818,0.7818,0.772,0.7818,35392000.0
2009-01-14 10:00:00,0.8,0.8,0.79,0.8,27379200.0,0.7818,0.7818,0.772,0.7818,27379200.0
2009-01-14 10:10:00,0.8,0.8,0.79,0.79,36025600.0,0.7818,0.7818,0.772,0.772,36025600.0
2009-01-14 10:20:00,0.79,0.79,0.79,0.79,24787200.0,0.772,0.772,0.772,0.772,24787200.0
2009-01-14 10:30:00,0.79,0.79,0.78,0.79,42819200.0,0.772,0.772,0.7622,0.772,42819200.0
2009-01-14 10:40:00,0.79,0.79,0.78,0.78,38838400.0,0.772,0.772,0.7622,0.7622,38838400.0
2009-01-14 10:50:00,0.78,0.78,0.78,0.78,27913600.0,0.7622,0.7622,0.7622,0.7622,27913600.0
2009-01-14 11:00:00,0.78,0.78,0.78,0.78,16387200.0,0.7622,0.7622,0.7622,0.7622,16387200.0
2009-01-14 11:10:00,0.78,0.78,0.77,0.78,27897600.0,0.7622,0.7622,0.7525,0.7622,27897600.0
2009-01-14 11:20:00,0.78,0.79,0.78,0.79,24041600.0,0.7622,0.772,0.7622,0.772,24041600.0
2009-01-14 11:30:00,0.79,0.79,0.78,0.78,13824000.0,0.772,0.772,0.7622,0.7622,13824000.0
2009-01-14 11:40:00,0.78,0.79,0.78,0.79,13747200.0,0.7622,0.772,0.7622,0.772,13747200.0
2009-01-14 11:50:00,0.79,0.79,0.79,0.79,20278400.0,0.772,0.772,0.772,0.772,20278400.0
2009-01-14 12:00:00,0.79,0.79,0.79,0.79,16531200.0,0.772,0.772,0.772,0.772,16531200.0
2009-01-14 12:10:00,0.79,0.79,0.78,0.79,14371200.0,0.772,0.772,0.7622,0.772,14371200.0
2009-01-14 12:20:00,0.79,0.79,0.78,0.78,10944000.0,0.772,0.772,0.7622,0.7622,10944000.0
2009-01-14 12:30:00,0.78,0.79,0.78,0.78,7936000.0,0.7622,0.772,0.7622,0.7622,7936000.0
2009-01-14 12:40:00,0.78,0.78,0.78,0.78,13283200.0,0.7622,0.7622,0.7622,0.7622,13283200.0
2009-01-14 12:50:00,0.78,0.79,0.78,0.79,16569600.0,0.7622,0.772,0.7622,0.772,16569600.0
2009-01-14 13:00:00,0.79,0.79,0.79,0.79,13769600.0,0.772,0.772,0.772,0.772,13769600.0
2009-01-14 13:10:00,0.79,0.79,0.78,0.79,10876800.0,0.772,0.772,0.7622,0.772,10876800.0
2009-01-14 13:20:00,0.79,0.79,0.78,0.78,8038400.0,0.772,0.772,0.7622,0.7622,8038400.0
2009-01-14 13:30:00,0.78,0.78,0.78,0.78,13238400.0,0.7622,0.7622,0.7622,0.7622,13238400.0
2009-01-14 13:40:00,0.78,0.79,0.78,0.78,10745600.0,0.7622,0.772,0.7622,0.7622,10745600.0
2009-01-14 13:50:00,0.78,0.79,0.78,0.78,13340800.0,0.7622,0.772,0.7622,0.7622,13340800.0
2009-01-14 14:00:00,0.78,0.79,0.78,0.79,16115200.0,0.7622,0.772,0.7622,0.772,16115200.0
2009-01-14 14:10:00,0.79,0.79,0.78,0.79,25148800.0,0.772,0.772,0.7622,0.772,25148800.0
2009-01-14 14:20:00,0.79,0.79,0.78,0.78,16124800.0,0.772,0.772,0.7622,0.7622,16124800.0
2009-01-14 14:30:00,0.78,0.79,0.78,0.79,26473600.0,0.7622,0.772,0.7622,0.772,26473600.0
2009-01-14 14:40:00,0.79,0.79,0.79,0.79,19884800.0,0.772,0.772,0.772,0.772,19884800.0
2009-01-14 14:50:00,0.79,0.79,0.79,0.79,17257600.0,0.772,0.772,0.772,0.772,17257600.0
2009-01-14 15:00:00,0.79,0.79,0.78,0.78,33811200.0,0.772,0.772,0.7622,0.7622,33811200.0
2009-01-14 15:10:00,0.78,0.78,0.77,0.77,31692800.0,0.7622,0.7622,0.7525,0.7525,31692800.0
2009-01-14 15:20:00,0.77,0.78,0.77,0.77,32604800.0,0.7525,0.7622,0.7525,0.7525,32604800.0
2009-01-14 15:30:00,0.77,0.78,0.77,0.77,27427200.0,0.7525,0.7622,0.7525,0.7525,27427200.0
2009-01-14 15:40:00,0.77,0.78,0.77,0.78,36214400.0,0.7525,0.7622,0.7525,0.7622,36214400.0
2009-01-14 15:50:00,0.78,0.78,0.78,0.78,41868800.0,0.7622,0.7622,0.7622,0.7622,41868800.0
2009-01-15 09:30:00,0.77,0.78,0.77,0.77,36131200.0,0.7525,0.7622,0.7525,0.7525,36131200.0
2009-01-15 09:40:00,0.77,0.77,0.75,0.76,39593600.0,0.7525,0.7525,0.7329,0.7427,39593600.0
2009-01-15 09:50:00,0.76,0.76,0.76,0.76,30576000.0,0.7427,0.7427,0.7427,0.7427,30576000.0
2009-01-15 10:00:00,0.76,0.77,0.76,0.76,38729600.0,0.7427,0.7525,0.7427,0.7427,38729600.0
2009-01-15 10:10:00,0.76,0.76,0.75,0.75,36912000.0,0.7427,0.7427,0.7329,0.7329,36912000.0
2009-01-15 10:20:00,0.75,0.76,0.75,0.75,39417600.0,0.7329,0.7427,0.7329,0.7329,39417600.0
2009-01-15 10:30:00,0.75,0.76,0.75,0.75,37590400.0,0.7329,0.7427,0.7329,0.7329,37590400.0
2009-01-15 10:40:00,0.75,0.76,0.75,0.76,35590400.0,0.7329,0.7427,0.7329,0.7427,35590400.0
2009-01-15 10:50:00,0.76,0.76,0.75,0.75,22902400.0,0.7427,0.7427,0.7329,0.7329,22902400.0
2009-01-15 11:00:00,0.75,0.76,0.75,0.76,20582400.0,0.7329,0.7427,0.7329,0.7427,20582400.0
2009-01-15 11:10:00,0.76,0.76,0.75,0.76,14806400.0,0.7427,0.7427,0.7329,0.7427,14806400.0
2009-01-15 11:20:00,0.76,0.76,0.76,0.76,13420800.0,0.7427,0.7427,0.7427,0.7427,13420800.0
2009-01-15 11:30:00,0.76,0.76,0.76,0.76,23536000.0,0.7427,0.7427,0.7427,0.7427,23536000.0
2009-01-15 11:40:00,0.76,0.76,0.76,0.76,12787200.0,0.7427,0.7427,0.7427,0.7427,12787200.0
2009-01-15 11:50:00,0.76,0.76,0.76,0.76,13094400.0,0.7427,0.7427,0.7427,0.7427,13094400.0
2009-01-15 12:00:00,0.76,0.76,0.76,0.76,14841600.0,0.7427,0.7427,0.7427,0.7427,14841600.0
2009-01-15 12:10:00,0.76,0.76,0.75,0.76,19977600.0,0.7427,0.7427,0.7329,0.7427,19977600.0
2009-01-15 12:20:00,0.76,0.76,0.75,0.75,13161600.0,0.7427,0.7427,0.7329,0.7329,13161600.0
2009-01-15 12:30:00,0.75,0.76,0.75,0.75,16857600.0,0.7329,0.7427,0.7329,0.7329,16857600.0
2009-01-15 12:40:00,0.75,0.76,0.75,0.76,15760000.0,0.7329,0.7427,0.7329,0.7427,15760000.0
2009-01-15 12:50:00,0.76,0.76,0.76,0.76,16028800.0,0.7427,0.7427,0.7427,0.7427,16028800.0
2009-01-15 13:00:00,0.76,0.76,0.76,0.76,17379200.0,0.7427,0.7427,0.7427,0.7427,17379200.0
2009-01-15 13:10:00,0.76,0.77,0.76,0.77,22857600.0,0.7427,0.7525,0.7427,0.7525,22857600.0
2009-01-15 13:20:00,0.77,0.77,0.76,0.77,30246400.0,0.7525,0.7525,0.7427,0.7525,30246400.0
2009-01-15 13:30:00,0.77,0.78,0.77,0.78,31017600.0,0.7525,0.7622,0.7525,0.7622,31017600.0
2009-01-15 13:40:00,0.78,0.78,0.77,0.77,28796800.0,0.7622,0.7622,0.7525,0.7525,28796800.0
2009-01-15 13:50:00,0.77,0.79,0.77,0.79,48390400.0,0.7525,0.772,0.7525,0.772,48390400.0
2009-01-15 14:00:00,0.79,0.8,0.79,0.79,42096000.0,0.772,0.7818,0.772,0.772,42096000.0
2009-01-15 14:10:00,0.79,0.8,0.79,0.8,44627200.0,0.772,0.7818,0.772,0.7818,44627200.0
2009-01-15 14:20:00,0.8,0.8,0.79,0.8,53728000.0,0.7818,0.7818,0.772,0.7818,53728000.0
2009-01-15 14:30:00,0.8,0.81,0.8,0.8,54710400.0,0.7818,0.7916,0.7818,0.7818,54710400.0
2009-01-15 14:40:00,0.8,0.81,0.8,0.81,50870400.0,0.7818,0.7916,0.7818,0.7916,50870400.0
2009-01-15 14:50:00,0.81,0.81,0.8,0.8,32060800.0,0.7916,0.7916,0.7818,0.7818,32060800.0
2009-01-15 15:00:00,0.8,0.81,0.8,0.81,42876800.0,0.7818,0.7916,0.7818,0.7916,42876800.0
2009-01-15 15:10:00,0.81,0.82,0.8,0.81,28236800.0,0.7916,0.8013,0.7818,0.7916,28236800.0
2009-01-15 15:20:00,0.81,0.82,0.8,0.8,37814400.0,0.7916,0.8013,0.7818,0.7818,37814400.0
2009-01-15 15:30:00,0.8,0.8,0.79,0.8,38230400.0,0.7818,0.7818,0.772,0.7818,38230400.0
2009-01-15 15:40:00,0.8,0.8,0.79,0.79,46377600.0,0.7818,0.7818,0.772,0.772,46377600.0
2009-01-15 15:50:00,0.79,0.81,0.79,0.8,47388800.0,0.772,0.7916,0.772,0.7818,47388800.0
2009-01-16 09:30:00,0.83,0.83,0.81,0.82,44371200.0,0.8111,0.8111,0.7916,0.8013,44371200.0
2009-01-16 09:40:00,0.82,0.83,0.82,0.82,41305600.0,0.8013,0.8111,0.8013,0.8013,41305600.0
2009-01-16 09:50:00,0.82,0.83,0.81,0.82,37385600.0,0.8013,0.8111,0.7916,0.8013,37385600.0
2009-01-16 10:00:00,0.82,0.82,0.81,0.82,30176000.0,0.8013,0.8013,0.7916,0.8013,30176000.0
2009-01-16 10:10:00,0.82,0.82,0.81,0.81,30118400.0,0.8013,0.8013,0.7916,0.7916,30118400.0
2009-01-16 10:20:00,0.81,0.82,0.81,0.81,24640000.0,0.7916,0.8013,0.7916,0.7916,24640000.0
2009-01-16 10:30:00,0.81,0.82,0.81,0.82,29238400.0,0.7916,0.8013,0.7916,0.8013,29238400.0
2009-01-16 10:40:00,0.82,0.82,0.81,0.81,20140800.0,0.8013,0.8013,0.7916,0.7916,20140800.0
2009-01-16 10:50:00,0.81,0.82,0.81,0.81,27660800.0,0.7916,0.8013,0.7916,0.7916,27660800.0
2009-01-16 11:00:00,0.81,0.81,0.81,0.81,19788800.0,0.7916,0.7916,0.7916,0.7916,19788800.0
2009-01-16 11:10:00,0.81,0.81,0.81,0.81,24262400.0,0.7916,0.7916,0.7916,0.7916,24262400.0
2009-01-16 11:20:00,0.81,0.81,0.81,0.81,20400000.0,0.7916,0.7916,0.7916,0.7916,20400000.0
2009-01-16 11:30:00,0.81,0.81,0.8,0.8,29980800.0,0.7916,0.7916,0.7818,0.7818,29980800.0
2009-01-16 11:40:00,0.8,0.81,0.8,0.8,20560000.0,0.7818,0.7916,0.7818,0.7818,20560000.0
2009-01-16 11:50:00,0.8,0.81,0.8,0.8,24592000.0,0.7818,0.7916,0.7818,0.7818,24592000.0
2009-01-16 12:00:00,0.8,0.8,0.79,0.79,20912000.0,0.7818,0.7818,0.772,0.772,20912000.0
2009-01-16 12:10:00,0.79,0.8,0.79,0.79,37385600.0,0.772,0.7818,0.772,0.772,37385600.0
2009-01-16 12:20:00,0.79,0.79,0.78,0.79,34204800.0,0.772,0.772,0.7622,0.772,34204800.0
2009-01-16 12:30:00,0.79,0.79,0.78,0.79,25017600.0,0.772,0.772,0.7622,0.772,25017600.0
2009-01-16 12:40:00,0.79,0.79,0.79,0.79,22550400.0,0.772,0.772,0.772,0.772,22550400.0
2009-01-16 12:50:00,0.79,0.8,0.79,0.8,24265600.0,0.772,0.7818,0.772,0.7818,24265600.0
2009-01-16 13:00:00,0.8,0.8,0.79,0.8,25526400.0,0.7818,0.7818,0.772,0.7818,25526400.0
2009-01-16 13:10:00,0.8,0.8,0.79,0.79,18284800.0,0.7818,0.7818,0.772,0.772,18284800.0
2009-01-16 13:20:00,0.79,0.8,0.79,0.8,10870400.0,0.772,0.7818,0.772,0.7818,10870400.0
2009-01-16 13:30:00,0.8,0.81,0.79,0.8,30793600.0,0.7818,0.7916,0.772,0.7818,30793600.0
2009-01-16 13:40:00,0.8,0.81,0.8,0.8,17622400.0,0.7818,0.7916,0.7818,0.7818,17622400.0
2009-01-16 13:50:00,0.8,0.81,0.8,0.81,17219200.0,0.7818,0.7916,0.7818,0.7916,17219200.0
2009-01-16 14:00:00,0.81,0.81,0.8,0.81,30419200.0,0.7916,0.7916,0.7818,0.7916,30419200.0
2009-01-16 14:10:00,0.81,0.81,0.8,0.81,31251200.0,0.7916,0.7916,0.7818,0.7916,31251200.0
2009-01-16 14:20:00,0.81,0.81,0.8,0.81,27526400.0,0.7916,0.7916,0.7818,0.7916,27526400.0
2009-01-16 14:30:00,0.81,0.81,0.8,0.81,30096000.0,0.7916,0.7916,0.7818,0.7916,30096000.0
2009-01-16 14:40:00,0.81,0.81,0.81,0.81,26950400.0,0.7916,0.7916,0.7916,0.7916,26950400.0
2009-01-16 14:50:00,0.81,0.82,0.81,0.82,30326400.0,0.7916,0.8013,0.7916,0.8013,30326400.0
2009-01-16 15:00:00,0.82,0.82,0.81,0.82,38070400.0,0.8013,0.8013,0.7916,0.8013,38070400.0
2009-01-16 15:10:00,0.82,0.83,0.82,0.82,36732800.0,0.8013,0.8111,0.8013,0.8013,36732800.0
2009-01-16 15:20:00,0.82,0.83,0.81,0.81,40387200.0,0.8013,0.8111,0.7916,0.7916,40387200.0
2009-01-16 15:30:00,0.81,0.82,0.81,0.82,41084800.0,0.7916,0.8013,0.7916,0.8013,41084800.0
2009-01-16 15:40:00,0.82,0.82,0.82,0.82,48787200.0,0.8013,0.8013,0.8013,0.8013,48787200.0
2009-01-16 15:50:00,0.82,0.83,0.82,0.82,46595200.0,0.8013,0.8111,0.8013,0.8013,46595200.0
2009-01-20 09:30:00,0.81,0.82,0.81,0.81,31801600.0,0.7916,0.8013,0.7916,0.7916,31801600.0
2009-01-20 09:40:00,0.81,0.81,0.8,0.8,43299200.0,0.7916,0.7916,0.7818,0.7818,43299200.0
2009-01-20 09:50:00,0.8,0.8,0.78,0.79,38675200.0,0.7818,0.7818,0.7622,0.772,38675200.0
2009-01-20 10:00:00,0.79,0.79,0.78,0.78,51420800.0,0.772,0.772,0.7622,0.7622,51420800.0
2009-01-20 10:10:00,0.78,0.79,0.78,0.79,30332800.0,0.7622,0.772,0.7622,0.772,30332800.0
2009-01-20 10:20:00,0.79,0.79,0.78,0.79,17088000.0,0.772,0.772,0.7622,0.772,17088000.0
2009-01-20 10:30:00,0.79,0.79,0.78,0.79,19164800.0,0.772,0.772,0.7622,0.772,19164800.0
2009-01-20 10:40:00,0.79,0.79,0.78,0.78,29440000.0,0.772,0.772,0.7622,0.7622,29440000.0
2009-01-20 10:50:00,0.78,0.79,0.78,0.78,22259200.0,0.7622,0.772,0.7622,0.7622,22259200.0
2009-01-20 11:00:00,0.78,0.78,0.78,0.78,20796800.0,0.7622,0.7622,0.7622,0.7622,20796800.0
2009-01-20 11:10:00,0.78,0.78,0.78,0.78,22723200.0,0.7622,0.7622,0.7622,0.7622,22723200.0
2009-01-20 11:20:00,0.78,0.78,0.77,0.78,30992000.0,0.7622,0.7622,0.7525,0.7622,30992000.0
2009-01-20 11:30:00,0.78,0.79,0.78,0.78,27744000.0,0.7622,0.772,0.7622,0.7622,27744000.0
2009-01-20 11:40:00,0.78,0.79,0.78,0.78,14380800.0,0.7622,0.772,0.7622,0.7622,14380800.0
2009-01-20 11:50:00,0.78,0.78,0.77,0.78,23590400.0,0.7622,0.7622,0.7525,0.7622,23590400.0
2009-01-20 12:00:00,0.78,0.78,0.78,0.78,18035200.0,0.7622,0.7622,0.7622,0.7622,18035200.0
2009-01-20 12:10:00,0.78,0.79,0.78,0.78,18275200.0,0.7622,0.772,0.7622,0.7622,18275200.0
2009-01-20 12:20:00,0.78,0.78,0.77,0.77,34496000.0,0.7622,0.7622,0.7525,0.7525,34496000.0
2009-01-20 12:30:00,0.77,0.78,0.77,0.77,21926400.0,0.7525,0.7622,0.7525,0.7525,21926400.0
2009-01-20 12:40:00,0.77,0.78,0.77,0.78,18678400.0,0.7525,0.7622,0.7525,0.7622,18678400.0
2009-01-20 12:50:00,0.78,0.78,0.77,0.77,15369600.0,0.7622,0.7622,0.7525,0.7525,15369600.0
2009-01-20 13:00:00,0.77,0.78,0.77,0.77,23584000.0,0.7525,0.7622,0.7525,0.7525,23584000.0
2009-01-20 13:10:00,0.77,0.77,0.76,0.76,24499200.0,0.7525,0.7525,0.7427,0.7427,24499200.0
2009-01-20 13:20:00,0.76,0.77,0.76,0.77,14211200.0,0.7427,0.7525,0.7427,0.7525,14211200.0
2009-01-20 13:30:00,0.77,0.77,0.76,0.76,24038400.0,0.7525,0.7525,0.7427,0.7427,24038400.0
2009-01-20 13:40:00,0.76,0.77,0.76,0.76,16422400.0,0.7427,0.7525,0.7427,0.7427,16422400.0
2009-01-20 13:50:00,0.76,0.76,0.76,0.76,22409600.0,0.7427,0.7427,0.7427,0.7427,22409600.0
2009-01-20 14:00:00,0.76,0.76,0.76,0.76,16880000.0,0.7427,0.7427,0.7427,0.7427,16880000.0
2009-01-20 14:10:00,0.76,0.76,0.76,0.76,19904000.0,0.7427,0.7427,0.7427,0.7427,19904000.0
2009-01-20 14:20:00,0.76,0.76,0.75,0.76,36707200.0,0.7427,0.7427,0.7329,0.7427,36707200.0
2009-01-20 14:30:00,0.76,0.76,0.76,0.76,21235200.0,0.7427,0.7427,0.7427,0.7427,21235200.0
2009-01-20 14:40:00,0.76,0.76,0.75,0.75,22166400.0,0.7427,0.7427,0.7329,0.7329,22166400.0
2009-01-20 14:50:00,0.75,0.76,0.75,0.76,15142400.0,0.7329,0.7427,0.7329,0.7427,15142400.0
2009-01-20 15:00:00,0.76,0.76,0.75,0.75,38611200.0,0.7427,0.7427,0.7329,0.7329,38611200.0
2009-01-20 15:10:00,0.75,0.75,0.74,0.75,38694400.0,0.7329,0.7329,0.7232,0.7329,38694400.0
2009-01-20 15:20:00,0.75,0.75,0.74,0.75,24124800.0,0.7329,0.7329,0.7232,0.7329,24124800.0
2009-01-20 15:30:00,0.75,0.76,0.75,0.75,36214400.0,0.7329,0.7427,0.7329,0.7329,36214400.0
2009-01-20 15:40:00,0.75,0.76,0.75,0.75,39161600.0,0.7329,0.7427,0.7329,0.7329,39161600.0
2009-01-20 15:50:00,0.75,0.75,0.74,0.74,66054400.0,0.7329,0.7329,0.7232,0.7232,66054400.0
2009-01-21 09:30:00,0.76,0.77,0.76,0.76,54294400.0,0.7427,0.7525,0.7427,0.7427,54294400.0
2009-01-21 09:40:00,0.76,0.77,0.76,0.77,38582400.0,0.7427,0.7525,0.7427,0.7525,38582400.0
2009-01-21 09:50:00,0.77,0.78,0.76,0.77,39267200.0,0.7525,0.7622,0.7427,0.7525,39267200.0
2009-01-21 10:00:00,0.77,0.78,0.77,0.77,32755200.0,0.7525,0.7622,0.7525,0.7525,32755200.0
2009-01-21 10:10:00,0.77,0.77,0.77,0.77,28505600.0,0.7525,0.7525,0.7525,0.7525,28505600.0
2009-01-21 10:20:00,0.77,0.77,0.76,0.76,26179200.0,0.7525,0.7525,0.7427,0.7427,26179200.0
2009-01-21 10:30:00,0.76,0.77,0.76,0.76,27660800.0,0.7427,0.7525,0.7427,0.7427,27660800.0
2009-01-21 10:40:00,0.76,0.76,0.75,0.75,35712000.0,0.7427,0.7427,0.7329,0.7329,35712000.0
2009-01-21 10:50:00,0.75,0.76,0.75,0.75,48678400.0,0.7329,0.7427,0.7329,0.7329,48678400.0
2009-01-21 11:00:00,0.75,0.76,0.75,0.76,26438400.0,0.7329,0.7427,0.7329,0.7427,26438400.0
2009-01-21 11:10:00,0.76,0.76,0.75,0.75,22592000.0,0.7427,0.7427,0.7329,0.7329,22592000.0
2009-01-21 11:20:00,0.75,0.76,0.75,0.76,21017600.0,0.7329,0.7427,0.7329,0.7427,21017600.0
2009-01-21 11:30:00,0.76,0.76,0.76,0.76,20726400.0,0.7427,0.7427,0.7427,0.7427,20726400.0
2009-01-21 11:40:00,0.76,0.76,0.76,0.76,17606400.0,0.7427,0.7427,0.7427,0.7427,17606400.0
2009-01-21 11:50:00,0.76,0.76,0.76,0.76,13011200.0,0.7427,0.7427,0.7427,0.7427,13011200.0
2009-01-21 12:00:00,0.76,0.76,0.75,0.76,17651200.0,0.7427,0.7427,0.7329,0.7427,17651200.0
2009-01-21 12:10:00,0.76,0.77,0.76,0.76,23504000.0,0.7427,0.7525,0.7427,0.7427,23504000.0
2009-01-21 12:20:00,0.76,0.77,0.76,0.76,15411200.0,0.7427,0.7525,0.7427,0.7427,15411200.0
2009-01-21 12:30:00,0.76,0.76,0.75,0.76,12915200.0,0.7427,0.7427,0.7329,0.7427,12915200.0
2009-01-21 12:40:00,0.76,0.76,0.75,0.76,17292800.0,0.7427,0.7427,0.7329,0.7427,17292800.0
2009-01-21 12:50:00,0.76,0.76,0.75,0.76,10688000.0,0.7427,0.7427,0.7329,0.7427,10688000.0
2009-01-21 13:00:00,0.76,0.76,0.76,0.76,13702400.0,0.7427,0.7427,0.7427,0.7427,13702400.0
2009-01-21 13:10:00,0.76,0.76,0.76,0.76,10768000.0,0.7427,0.7427,0.7427,0.7427,10768000.0
2009-01-21 13:20:00,0.76,0.76,0.75,0.75,9603200.0,0.7427,0.7427,0.7329,0.7329,9603200.0
2009-01-21 13:30:00,0.75,0.77,0.75,0.77,25584000.0,0.7329,0.7525,0.7329,0.7525,25584000.0
2009-01-21 13:40:00,0.77,0.77,0.76,0.77,21318400.0,0.7525,0.7525,0.7427,0.7525,21318400.0
2009-01-21 13:50:00,0.77,0.77,0.76,0.77,16592000.0,0.7525,0.7525,0.7427,0.7525,16592000.0
2009-01-21 14:00:00,0.77,0.77,0.76,0.76,17110400.0,0.7525,0.7525,0.7427,0.7427,17110400.0
2009-01-21 14:10:00,0.76,0.77,0.76,0.77,16848000.0,0.7427,0.7525,0.7427,0.7525,16848000.0
2009-01-21 14:20:00,0.77,0.77,0.77,0.77,16870400.0,0.7525,0.7525,0.7525,0.7525,16870400.0
2009-01-21 14:30:00,0.77,0.78,0.77,0.77,30809600.0,0.7525,0.7622,0.7525,0.7525,30809600.0
2009-01-21 14:40:00,0.77,0.78,0.77,0.77,25382400.0,0.7525,0.7622,0.7525,0.7525,25382400.0
2009-01-21 14:50:00,0.77,0.78,0.77,0.78,31257600.0,0.7525,0.7622,0.7525,0.7622,31257600.0
2009-01-21 15:00:00,0.78,0.79,0.78,0.79,34886400.0,0.7622,0.772,0.7622,0.772,34886400.0
2009-01-21 15:10:00,0.79,0.79,0.79,0.79,30489600.0,0.772,0.772,0.772,0.772,30489600.0
2009-01-21 15:20:00,0.79,0.79,0.78,0.78,29916800.0,0.772,0.772,0.7622,0.7622,29916800.0
2009-01-21 15:30:00,0.78,0.79,0.78,0.79,30841600.0,0.7622,0.772,0.7622,0.772,30841600.0
2009-01-21 15:40:00,0.79,0.8,0.79,0.79,43513600.0,0.772,0.7818,0.772,0.772,43513600.0
2009-01-21 15:50:00,0.79,0.8,0.79,0.8,41440000.0,0.772,0.7818,0.772,0.7818,41440000.0
2009-01-22 09:30:00,0.77,0.78,0.76,0.77,50144000.0,0.7525,0.7622,0.7427,0.7525,50144000.0
2009-01-22 09:40:00,0.77,0.78,0.76,0.77,41939200.0,0.7525,0.7622,0.7427,0.7525,41939200.0
2009-01-22 09:50:00,0.77,0.78,0.76,0.77,39737600.0,0.7525,0.7622,0.7427,0.7525,39737600.0
2009-01-22 10:00:00,0.77,0.78,0.77,0.77,34633600.0,0.7525,0.7622,0.7525,0.7525,34633600.0
2009-01-22 10:10:00,0.77,0.78,0.77,0.78,24512000.0,0.7525,0.7622,0.7525,0.7622,24512000.0
2009-01-22 10:20:00,0.78,0.78,0.77,0.78,17731200.0,0.7622,0.7622,0.7525,0.7622,17731200.0
2009-01-22 10:30:00,0.78,0.78,0.77,0.77,28416000.0,0.7622,0.7622,0.7525,0.7525,28416000.0
2009-01-22 10:40:00,0.77,0.77,0.76,0.77,18988800.0,0.7525,0.7525,0.7427,0.7525,18988800.0
2009-01-22 10:50:00,0.77,0.77,0.76,0.77,17219200.0,0.7525,0.7525,0.7427,0.7525,17219200.0
2009-01-22 11:00:00,0.77,0.77,0.76,0.76,18870400.0,0.7525,0.7525,0.7427,0.7427,18870400.0
2009-01-22 11:10:00,0.76,0.77,0.76,0.77,13728000.0,0.7427,0.7525,0.7427,0.7525,13728000.0
2009-01-22 11:20:00,0.77,0.77,0.76,0.77,15504000.0,0.7525,0.7525,0.7427,0.7525,15504000.0
2009-01-22 11:30:00,0.77,0.77,0.76,0.76,18121600.0,0.7525,0.7525,0.7427,0.7427,18121600.0
2009-01-22 11:40:00,0.76,0.76,0.76,0.76,17587200.0,0.7427,0.7427,0.7427,0.7427,17587200.0
2009-01-22 11:50:00,0.76,0.76,0.75,0.76,18912000.0,0.7427,0.7427,0.7329,0.7427,18912000.0
2009-01-22 12:00:00,0.76,0.76,0.75,0.75,15302400.0,0.7427,0.7427,0.7329,0.7329,15302400.0
2009-01-22 12:10:00,0.75,0.76,0.75,0.76,13360000.0,0.7329,0.7427,0.7329,0.7427,13360000.0
2009-01-22 12:20:00,0.76,0.76,0.76,0.76,10332800.0,0.7427,0.7427,0.7427,0.7427,10332800.0
2009-01-22 12:30:00,0.76,0.77,0.76,0.76,10288000.0,0.7427,0.7525,0.7427,0.7427,10288000.0
2009-01-22 12:40:00,0.76,0.77,0.76,0.77,14032000.0,0.7427,0.7525,0.7427,0.7525,14032000.0
2009-01-22 12:50:00,0.77,0.77,0.77,0.77,18640000.0,0.7525,0.7525,0.7525,0.7525,18640000.0
2009-01-22 13:00:00,0.77,0.77,0.77,0.77,16611200.0,0.7525,0.7525,0.7525,0.7525,16611200.0
2009-01-22 13:10:00,0.77,0.77,0.77,0.77,19116800.0,0.7525,0.7525,0.7525,0.7525,19116800.0
2009-01-22 13:20:00,0.77,0.77,0.77,0.77,14947200.0,0.7525,0.7525,0.7525,0.7525,14947200.0
2009-01-22 13:30:00,0.77,0.77,0.76,0.77,16614400.0,0.7525,0.7525,0.7427,0.7525,16614400.0
2009-01-22 13:40:00,0.77,0.78,0.77,0.78,24761600.0,0.7525,0.7622,0.7525,0.7622,24761600.0
2009-01-22 13:50:00,0.78,0.79,0.78,0.78,28876800.0,0.7622,0.772,0.7622,0.7622,28876800.0
2009-01-22 14:00:00,0.78,0.8,0.78,0.79,40825600.0,0.7622,0.7818,0.7622,0.772,40825600.0
2009-01-22 14:10:00,0.79,0.8,0.79,0.8,48156800.0,0.772,0.7818,0.772,0.7818,48156800.0
2009-01-22 14:20:00,0.8,0.8,0.79,0.8,36185600.0,0.7818,0.7818,0.772,0.7818,36185600.0
2009-01-22 14:30:00,0.8,0.8,0.79,0.8,23088000.0,0.7818,0.7818,0.772,0.7818,23088000.0
2009-01-22 14:40:00,0.8,0.8,0.78,0.78,32019200.0,0.7818,0.7818,0.7622,0.7622,32019200.0
2009-01-22 14:50:00,0.78,0.79,0.78,0.79,23904000.0,0.7622,0.772,0.7622,0.772,23904000.0
2009-01-22 15:00:00,0.79,0.79,0.77,0.77,37468800.0,0.772,0.772,0.7525,0.7525,37468800.0
2009-01-22 15:10:00,0.77,0.78,0.77,0.77,45408000.0,0.7525,0.7622,0.7525,0.7525,45408000.0
2009-01-22 15:20:00,0.77,0.78,0.77,0.78,23520000.0,0.7525,0.7622,0.7525,0.7622,23520000.0
2009-01-22 15:30:00,0.78,0.78,0.77,0.77,28704000.0,0.7622,0.7622,0.7525,0.7525,28704000.0
2009-01-22 15:40:00,0.77,0.79,0.77,0.79,45488000.0,0.7525,0.772,0.7525,0.772,45488000.0
2009-01-22 15:50:00,0.79,0.79,0.78,0.78,34835200.0,0.772,0.772,0.7622,0.7622,34835200.0
2009-01-23 09:30:00,0.76,0.76,0.75,0.75,47478400.0,0.7427,0.7427,0.7329,0.7329,47478400.0
2009-01-23 09:40:00,0.75,0.76,0.75,0.76,33168000.0,0.7329,0.7427,0.7329,0.7427,33168000.0
2009-01-23 09:50:00,0.76,0.77,0.75,0.76,32857600.0,0.7427,0.7525,0.7329,0.7427,32857600.0
2009-01-23 10:00:00,0.76,0.77,0.76,0.77,23641600.0,0.7427,0.7525,0.7427,0.7525,23641600.0
2009-01-23 10:10:00,0.76,0.77,0.76,0.77,31702400.0,0.7427,0.7525,0.7427,0.7525,31702400.0
2009-01-23 10:20:00,0.77,0.78,0.77,0.77,25929600.0,0.7525,0.7622,0.7525,0.7525,25929600.0
2009-01-23 10:30:00,0.77,0.77,0.76,0.77,22992000.0,0.7525,0.7525,0.7427,0.7525,22992000.0
2009-01-23 10:40:00,0.77,0.77,0.76,0.76,17555200.0,0.7525,0.7525,0.7427,0.7427,17555200.0
2009-01-23 10:50:00,0.76,0.77,0.76,0.76,12368000.0,0.7427,0.7525,0.7427,0.7427,12368000.0
2009-01-23 11:00:00,0.76,0.78,0.76,0.78,24387200.0,0.7427,0.7622,0.7427,0.7622,24387200.0
2009-01-23 11:10:00,0.78,0.79,0.77,0.78,24073600.0,0.7622,0.772,0.7525,0.7622,24073600.0
2009-01-23 11:20:00,0.78,0.79,0.78,0.78,28876800.0,0.7622,0.772,0.7622,0.7622,28876800.0
2009-01-23 11:30:00,0.78,0.79,0.78,0.78,21596800.0,0.7622,0.772,0.7622,0.7622,21596800.0
2009-01-23 11:40:00,0.78,0.79,0.78,0.78,20963200.0,0.7622,0.772,0.7622,0.7622,20963200.0
2009-01-23 11:50:00,0.78,0.78,0.77,0.78,21379200.0,0.7622,0.7622,0.7525,0.7622,21379200.0
2009-01-23 12:00:00,0.78,0.78,0.77,0.78,20512000.0,0.7622,0.7622,0.7525,0.7622,20512000.0
2009-01-23 12:10:00,0.78,0.78,0.78,0.78,13116800.0,0.7622,0.7622,0.7622,0.7622,13116800.0
2009-01-23 12:20:00,0.78,0.79,0.78,0.79,27536000.0,0.7622,0.772,0.7622,0.772,27536000.0
2009-01-23 12:30:00,0.79,0.79,0.78,0.78,16806400.0,0.772,0.772,0.7622,0.7622,16806400.0
2009-01-23 12:40:00,0.78,0.79,0.78,0.79,21388800.0,0.7622,0.772,0.7622,0.772,21388800.0
2009-01-23 12:50:00,0.79,0.79,0.78,0.78,30739200.0,0.772,0.772,0.7622,0.7622,30739200.0
2009-01-23 13:00:00,0.78,0.79,0.78,0.78,21449600.0,0.7622,0.772,0.7622,0.7622,21449600.0
2009-01-23 13:10:00,0.78,0.8,0.78,0.8,37027200.0,0.7622,0.7818,0.7622,0.7818,37027200.0
2009-01-23 13:20:00,0.8,0.8,0.79,0.79,25977600.0,0.7818,0.7818,0.772,0.772,25977600.0
2009-01-23 13:30:00,0.79,0.81,0.79,0.8,33251200.0,0.772,0.7916,0.772,0.7818,33251200.0
2009-01-23 13:40:00,0.8,0.81,0.8,0.8,22252800.0,0.7818,0.7916,0.7818,0.7818,22252800.0
2009-01-23 13:50:00,0.8,0.81,0.8,0.81,25366400.0,0.7818,0.7916,0.7818,0.7916,25366400.0
2009-01-23 14:00:00,0.81,0.81,0.8,0.8,28553600.0,0.7916,0.7916,0.7818,0.7818,28553600.0
2009-01-23 14:10:00,0.8,0.8,0.8,0.8,25644800.0,0.7818,0.7818,0.7818,0.7818,25644800.0
2009-01-23 14:20:00,0.8,0.81,0.8,0.8,28739200.0,0.7818,0.7916,0.7818,0.7818,28739200.0
2009-01-23 14:30:00,0.8,0.81,0.79,0.8,27292800.0,0.7818,0.7916,0.772,0.7818,27292800.0
2009-01-23 14:40:00,0.8,0.8,0.79,0.8,33465600.0,0.7818,0.7818,0.772,0.7818,33465600.0
2009-01-23 14:50:00,0.8,0.8,0.78,0.79,27580800.0,0.7818,0.7818,0.7622,0.772,27580800.0
2009-01-23 15:00:00,0.79,0.79,0.78,0.78,28377600.0,0.772,0.772,0.7622,0.7622,28377600.0
2009-01-23 15:10:00,0.78,0.79,0.78,0.79,23142400.0,0.7622,0.772,0.7622,0.772,23142400.0
2009-01-23 15:20:00,0.79,0.79,0.78,0.79,35497600.0,0.772,0.772,0.7622,0.772,35497600.0
2009-01-23 15:30:00,0.79,0.79,0.78,0.79,21696000.0,0.772,0.772,0.7622,0.772,21696000.0
2009-01-23 15:40:00,0.79,0.79,0.79,0.79,20838400.0,0.772,0.772,0.772,0.772,20838400.0
2009-01-23 15:50:00,0.79,0.8,0.79,0.79,37427200.0,0.772,0.7818,0.772,0.772,37427200.0
2009-01-26 09:30:00,0.79,0.8,0.78,0.79,24553600.0,0.772,0.7818,0.7622,0.772,24553600.0
2009-01-26 09:40:00,0.79,0.81,0.79,0.8,33596800.0,0.772,0.7916,0.772,0.7818,33596800.0
2009-01-26 09:50:00,0.8,0.8,0.8,0.8,23228800.0,0.7818,0.7818,0.7818,0.7818,23228800.0
2009-01-26 10:00:00,0.8,0.82,0.8,0.82,48652800.0,0.7818,0.8013,0.7818,0.8013,48652800.0
2009-01-26 10:10:00,0.82,0.82,0.81,0.82,21267200.0,0.8013,0.8013,0.7916,0.8013,21267200.0
2009-01-26 10:20:00,0.82,0.82,0.82,0.82,24640000.0,0.8013,0.8013,0.8013,0.8013,24640000.0
2009-01-26 10:30:00,0.82,0.82,0.81,0.81,28630400.0,0.8013,0.8013,0.7916,0.7916,28630400.0
2009-01-26 10:40:00,0.81,0.82,0.81,0.82,24332800.0,0.7916,0.8013,0.7916,0.8013,24332800.0
2009-01-26 10:50:00,0.82,0.82,0.81,0.82,18313600.0,0.8013,0.8013,0.7916,0.8013,18313600.0
2009-01-26 11:00:00,0.82,0.82,0.81,0.81,18876800.0,0.8013,0.8013,0.7916,0.7916,18876800.0
2009-01-26 11:10:00,0.81,0.82,0.81,0.81,22368000.0,0.7916,0.8013,0.7916,0.7916,22368000.0
2009-01-26 11:20:00,0.81,0.81,0.81,0.81,13251200.0,0.7916,0.7916,0.7916,0.7916,13251200.0
2009-01-26 11:30:00,0.81,0.81,0.81,0.81,10230400.0,0.7916,0.7916,0.7916,0.7916,10230400.0
2009-01-26 11:40:00,0.81,0.81,0.81,0.81,11411200.0,0.7916,0.7916,0.7916,0.7916,11411200.0
2009-01-26 11:50:00,0.81,0.81,0.8,0.81,13689600.0,0.7916,0.7916,0.7818,0.7916,13689600.0
2009-01-26 12:00:00,0.81,0.81,0.81,0.81,13772800.0,0.7916,0.7916,0.7916,0.7916,13772800.0
2009-01-26 12:10:00,0.81,0.81,0.81,0.81,14841600.0,0.7916,0.7916,0.7916,0.7916,14841600.0
2009-01-26 12:20:00,0.81,0.82,0.81,0.81,21644800.0,0.7916,0.8013,0.7916,0.7916,21644800.0
2009-01-26 12:30:00,0.81,0.82,0.81,0.81,18640000.0,0.7916,0.8013,0.7916,0.7916,18640000.0
2009-01-26 12:40:00,0.81,0.81,0.81,0.81,18777600.0,0.7916,0.7916,0.7916,0.7916,18777600.0
2009-01-26 12:50:00,0.81,0.82,0.81,0.81,22073600.0,0.7916,0.8013,0.7916,0.7916,22073600.0
2009-01-26 13:00:00,0.81,0.81,0.8,0.81,20000000.0,0.7916,0.7916,0.7818,0.7916,20000000.0
2009-01-26 13:10:00,0.81,0.81,0.8,0.81,12780800.0,0.7916,0.7916,0.7818,0.7916,12780800.0
2009-01-26 13:20:00,0.81,0.81,0.8,0.81,22608000.0,0.7916,0.7916,0.7818,0.7916,22608000.0
2009-01-26 13:30:00,0.81,0.81,0.8,0.8,25235200.0,0.7916,0.7916,0.7818,0.7818,25235200.0
2009-01-26 13:40:00,0.8,0.81,0.8,0.8,15497600.0,0.7818,0.7916,0.7818,0.7818,15497600.0
2009-01-26 13:50:00,0.8,0.8,0.79,0.8,20844800.0,0.7818,0.7818,0.772,0.7818,20844800.0
2009-01-26 14:00:00,0.8,0.8,0.78,0.79,41731200.0,0.7818,0.7818,0.7622,0.772,41731200.0
2009-01-26 14:10:00,0.79,0.79,0.78,0.78,34460800.0,0.772,0.772,0.7622,0.7622,34460800.0
2009-01-26 14:20:00,0.78,0.79,0.78,0.79,24588800.0,0.7622,0.772,0.7622,0.772,24588800.0
2009-01-26 14:30:00,0.79,0.79,0.78,0.79,26390400.0,0.772,0.772,0.7622,0.772,26390400.0
2009-01-26 14:40:00,0.79,0.79,0.78,0.79,24854400.0,0.772,0.772,0.7622,0.772,24854400.0
2009-01-26 14:50:00,0.79,0.8,0.79,0.8,31721600.0,0.772,0.7818,0.772,0.7818,31721600.0
2009-01-26 15:00:00,0.8,0.8,0.8,0.8,36396800.0,0.7818,0.7818,0.7818,0.7818,36396800.0
2009-01-26 15:10:00,0.8,0.81,0.8,0.8,23283200.0,0.7818,0.7916,0.7818,0.7818,23283200.0
2009-01-26 15:20:00,0.8,0.81,0.8,0.8,28390400.0,0.7818,0.7916,0.7818,0.7818,28390400.0
2009-01-26 15:30:00,0.8,0.81,0.8,0.8,32944000.0,0.7818,0.7916,0.7818,0.7818,32944000.0
2009-01-26 15:40:00,0.8,0.8,0.79,0.8,46796800.0,0.7818,0.7818,0.772,0.7818,46796800.0
2009-01-26 15:50:00,0.8,0.8,0.8,0.8,32640000.0,0.7818,0.7818,0.7818,0.7818,32640000.0
2009-01-27 09:30:00,0.8,0.82,0.8,0.82,38956800.0,0.7818,0.8013,0.7818,0.8013,38956800.0
2009-01-27 09:40:00,0.82,0.82,0.81,0.81,37955200.0,0.8013,0.8013,0.7916,0.7916,37955200.0
2009-01-27 09:50:00,0.81,0.82,0.81,0.81,22979200.0,0.7916,0.8013,0.7916,0.7916,22979200.0
2009-01-27 10:00:00,0.81,0.81,0.8,0.8,39184000.0,0.7916,0.7916,0.7818,0.7818,39184000.0
2009-01-27 10:10:00,0.8,0.81,0.8,0.8,26873600.0,0.7818,0.7916,0.7818,0.7818,26873600.0
2009-01-27 10:20:00,0.8,0.81,0.8,0.8,20588800.0,0.7818,0.7916,0.7818,0.7818,20588800.0
2009-01-27 10:30:00,0.8,0.81,0.8,0.8,21430400.0,0.7818,0.7916,0.7818,0.7818,21430400.0
2009-01-27 10:40:00,0.8,0.81,0.8,0.8,20051200.0,0.7818,0.7916,0.7818,0.7818,20051200.0
2009-01-27 10:50:00,0.8,0.81,0.8,0.81,18704000.0,0.7818,0.7916,0.7818,0.7916,18704000.0
2009-01-27 11:00:00,0.81,0.81,0.81,0.81,19616000.0,0.7916,0.7916,0.7916,0.7916,19616000.0
2009-01-27 11:10:00,0.81,0.82,0.81,0.81,25200000.0,0.7916,0.8013,0.7916,0.7916,25200000.0
2009-01-27 11:20:00,0.81,0.82,0.81,0.82,12438400.0,0.7916,0.8013,0.7916,0.8013,12438400.0
2009-01-27 11:30:00,0.82,0.82,0.81,0.81,14633600.0,0.8013,0.8013,0.7916,0.7916,14633600.0
2009-01-27 11:40:00,0.81,0.81,0.81,0.81,14758400.0,0.7916,0.7916,0.7916,0.7916,14758400.0
2009-01-27 11:50:00,0.81,0.81,0.81,0.81,10716800.0,0.7916,0.7916,0.7916,0.7916,10716800.0
2009-01-27 12:00:00,0.81,0.81,0.81,0.81,16416000.0,0.7916,0.7916,0.7916,0.7916,16416000.0
2009-01-27 12:10:00,0.81,0.82,0.81,0.82,18198400.0,0.7916,0.8013,0.7916,0.8013,18198400.0
2009-01-27 12:20:00,0.82,0.82,0.81,0.82,25609600.0,0.8013,0.8013,0.7916,0.8013,25609600.0
2009-01-27 12:30:00,0.82,0.82,0.82,0.82,12428800.0,0.8013,0.8013,0.8013,0.8013,12428800.0
2009-01-27 12:40:00,0.82,0.82,0.82,0.82,16726400.0,0.8013,0.8013,0.8013,0.8013,16726400.0
2009-01-27 12:50:00,0.82,0.82,0.82,0.82,12371200.0,0.8013,0.8013,0.8013,0.8013,12371200.0
2009-01-27 13:00:00,0.82,0.82,0.81,0.81,18192000.0,0.8013,0.8013,0.7916,0.7916,18192000.0
2009-01-27 13:10:00,0.81,0.82,0.81,0.81,18707200.0,0.7916,0.8013,0.7916,0.7916,18707200.0
2009-01-27 13:20:00,0.81,0.82,0.81,0.81,18684800.0,0.7916,0.8013,0.7916,0.7916,18684800.0
2009-01-27 13:30:00,0.81,0.82,0.81,0.81,16118400.0,0.7916,0.8013,0.7916,0.7916,16118400.0
2009-01-27 13:40:00,0.81,0.82,0.81,0.82,17174400.0,0.7916,0.8013,0.7916,0.8013,17174400.0
2009-01-27 13:50:00,0.82,0.82,0.81,0.81,12060800.0,0.8013,0.8013,0.7916,0.7916,12060800.0
2009-01-27 14:00:00,0.81,0.81,0.81,0.81,18707200.0,0.7916,0.7916,0.7916,0.7916,18707200.0
2009-01-27 14:10:00,0.81,0.81,0.81,0.81,19808000.0,0.7916,0.7916,0.7916,0.7916,19808000.0
2009-01-27 14:20:00,0.81,0.81,0.81,0.81,15968000.0,0.7916,0.7916,0.7916,0.7916,15968000.0
2009-01-27 14:30:00,0.81,0.81,0.8,0.81,22985600.0,0.7916,0.7916,0.7818,0.7916,22985600.0
2009-01-27 14:40:00,0.81,0.81,0.81,0.81,11801600.0,0.7916,0.7916,0.7916,0.7916,11801600.0
2009-01-27 14:50:00,0.81,0.82,0.81,0.82,14265600.0,0.7916,0.8013,0.7916,0.8013,14265600.0
2009-01-27 15:00:00,0.82,0.82,0.81,0.82,28441600.0,0.8013,0.8013,0.7916,0.8013,28441600.0
2009-01-27 15:10:00,0.82,0.82,0.81,0.82,18121600.0,0.8013,0.8013,0.7916,0.8013,18121600.0
2009-01-27 15:20:00,0.82,0.82,0.82,0.82,26678400.0,0.8013,0.8013,0.8013,0.8013,26678400.0
2009-01-27 15:30:00,0.82,0.82,0.81,0.82,20707200.0,0.8013,0.8013,0.7916,0.8013,20707200.0
2009-01-27 15:40:00,0.82,0.82,0.81,0.81,28566400.0,0.8013,0.8013,0.7916,0.7916,28566400.0
2009-01-27 15:50:00,0.81,0.82,0.81,0.81,24867200.0,0.7916,0.8013,0.7916,0.7916,24867200.0
2009-01-28 09:30:00,0.84,0.85,0.84,0.84,58979200.0,0.8209,0.8306,0.8209,0.8209,58979200.0
2009-01-28 09:40:00,0.84,0.85,0.84,0.84,35577600.0,0.8209,0.8306,0.8209,0.8209,35577600.0
2009-01-28 09:50:00,0.84,0.85,0.84,0.84,29433600.0,0.8209,0.8306,0.8209,0.8209,29433600.0
2009-01-28 10:00:00,0.84,0.84,0.84,0.84,29014400.0,0.8209,0.8209,0.8209,0.8209,29014400.0
2009-01-28 10:10:00,0.84,0.85,0.84,0.85,21225600.0,0.8209,0.8306,0.8209,0.8306,21225600.0
2009-01-28 10:20:00,0.85,0.85,0.84,0.85,17068800.0,0.8306,0.8306,0.8209,0.8306,17068800.0
2009-01-28 10:30:00,0.85,0.86,0.85,0.85,41091200.0,0.8306,0.8404,0.8306,0.8306,41091200.0
2009-01-28 10:40:00,0.85,0.86,0.85,0.85,24537600.0,0.8306,0.8404,0.8306,0.8306,24537600.0
2009-01-28 10:50:00,0.85,0.85,0.85,0.85,19856000.0,0.8306,0.8306,0.8306,0.8306,19856000.0
2009-01-28 11:00:00,0.85,0.86,0.85,0.86,28243200.0,0.8306,0.8404,0.8306,0.8404,28243200.0
2009-01-28 11:10:00,0.86,0.86,0.85,0.86,20256000.0,0.8404,0.8404,0.8306,0.8404,20256000.0
2009-01-28 11:20:00,0.86,0.86,0.86,0.86,24236800.0,0.8404,0.8404,0.8404,0.8404,24236800.0
2009-01-28 11:30:00,0.86,0.86,0.86,0.86,16457600.0,0.8404,0.8404,0.8404,0.8404,16457600.0
2009-01-28 11:40:00,0.86,0.86,0.86,0.86,23260800.0,0.8404,0.8404,0.8404,0.8404,23260800.0
2009-01-28 11:50:00,0.86,0.86,0.86,0.86,15619200.0,0.8404,0.8404,0.8404,0.8404,15619200.0
2009-01-28 12:00:00,0.86,0.86,0.86,0.86,14921600.0,0.8404,0.8404,0.8404,0.8404,14921600.0
2009-01-28 12:10:00,0.86,0.86,0.86,0.86,15545600.0,0.8404,0.8404,0.8404,0.8404,15545600.0
2009-01-28 12:20:00,0.86,0.86,0.86,0.86,11427200.0,0.8404,0.8404,0.8404,0.8404,11427200.0
2009-01-28 12:30:00,0.86,0.86,0.86,0.86,16448000.0,0.8404,0.8404,0.8404,0.8404,16448000.0
2009-01-28 12:40:00,0.86,0.86,0.86,0.86,8934400.0,0.8404,0.8404,0.8404,0.8404,8934400.0
2009-01-28 12:50:00,0.86,0.86,0.86,0.86,7491200.0,0.8404,0.8404,0.8404,0.8404,7491200.0
2009-01-28 13:00:00,0.86,0.87,0.86,0.87,18067200.0,0.8404,0.8502,0.8404,0.8502,18067200.0
2009-01-28 13:10:00,0.87,0.87,0.86,0.86,9302400.0,0.8502,0.8502,0.8404,0.8404,9302400.0
2009-01-28 13:20:00,0.86,0.87,0.86,0.87,14156800.0,0.8404,0.8502,0.8404,0.8502,14156800.0
2009-01-28 13:30:00,0.87,0.88,0.87,0.87,30716800.0,0.8502,0.86,0.8502,0.8502,30716800.0
2009-01-28 13:40:00,0.87,0.88,0.87,0.88,17088000.0,0.8502,0.86,0.8502,0.86,17088000.0
2009-01-28 13:50:00,0.88,0.88,0.87,0.87,19222400.0,0.86,0.86,0.8502,0.8502,19222400.0
2009-01-28 14:00:00,0.87,0.87,0.87,0.87,11446400.0,0.8502,0.8502,0.8502,0.8502,11446400.0
2009-01-28 14:10:00,0.87,0.88,0.87,0.88,37049600.0,0.8502,0.86,0.8502,0.86,37049600.0
2009-01-28 14:20:00,0.88,0.88,0.87,0.87,70307200.0,0.86,0.86,0.8502,0.8502,70307200.0
2009-01-28 14:30:00,0.87,0.88,0.87,0.87,56752000.0,0.8502,0.86,0.8502,0.8502,56752000.0
2009-01-28 14:40:00,0.87,0.87,0.87,0.87,33926400.0,0.8502,0.8502,0.8502,0.8502,33926400.0
2009-01-28 14:50:00,0.87,0.88,0.87,0.88,36624000.0,0.8502,0.86,0.8502,0.86,36624000.0
2009-01-28 15:00:00,0.88,0.88,0.86,0.86,55660800.0,0.86,0.86,0.8404,0.8404,55660800.0
2009-01-28 15:10:00,0.86,0.87,0.86,0.86,50902400.0,0.8404,0.8502,0.8404,0.8404,50902400.0
2009-01-28 15:20:00,0.86,0.86,0.85,0.85,42451200.0,0.8404,0.8404,0.8306,0.8306,42451200.0
2009-01-28 15:30:00,0.85,0.86,0.85,0.86,46304000.0,0.8306,0.8404,0.8306,0.8404,46304000.0
2009-01-28 15:40:00,0.86,0.86,0.86,0.86,39449600.0,0.8404,0.8404,0.8404,0.8404,39449600.0
2009-01-28 15:50:00,0.86,0.87,0.86,0.87,52563200.0,0.8404,0.8502,0.8404,0.8502,52563200.0
2009-01-29 09:30:00,0.84,0.85,0.84,0.84,36572800.0,0.8209,0.8306,0.8209,0.8209,36572800.0
2009-01-29 09:40:00,0.84,0.84,0.84,0.84,35324800.0,0.8209,0.8209,0.8209,0.8209,35324800.0
2009-01-29 09:50:00,0.84,0.85,0.84,0.84,25760000.0,0.8209,0.8306,0.8209,0.8209,25760000.0
2009-01-29 10:00:00,0.84,0.84,0.83,0.84,30844800.0,0.8209,0.8209,0.8111,0.8209,30844800.0
2009-01-29 10:10:00,0.84,0.84,0.83,0.84,29100800.0,0.8209,0.8209,0.8111,0.8209,29100800.0
2009-01-29 10:20:00,0.84,0.84,0.84,0.84,19865600.0,0.8209,0.8209,0.8209,0.8209,19865600.0
2009-01-29 10:30:00,0.84,0.84,0.83,0.84,23516800.0,0.8209,0.8209,0.8111,0.8209,23516800.0
2009-01-29 10:40:00,0.84,0.84,0.84,0.84,22268800.0,0.8209,0.8209,0.8209,0.8209,22268800.0
2009-01-29 10:50:00,0.84,0.85,0.84,0.85,33049600.0,0.8209,0.8306,0.8209,0.8306,33049600.0
2009-01-29 11:00:00,0.85,0.85,0.84,0.84,21808000.0,0.8306,0.8306,0.8209,0.8209,21808000.0
2009-01-29 11:10:00,0.84,0.85,0.84,0.85,27910400.0,0.8209,0.8306,0.8209,0.8306,27910400.0
2009-01-29 11:20:00,0.85,0.85,0.84,0.84,17030400.0,0.8306,0.8306,0.8209,0.8209,17030400.0
2009-01-29 11:30:00,0.84,0.84,0.84,0.84,13177600.0,0.8209,0.8209,0.8209,0.8209,13177600.0
2009-01-29 11:40:00,0.84,0.84,0.84,0.84,18153600.0,0.8209,0.8209,0.8209,0.8209,18153600.0
2009-01-29 11:50:00,0.84,0.84,0.84,0.84,11276800.0,0.8209,0.8209,0.8209,0.8209,11276800.0
2009-01-29 12:00:00,0.84,0.84,0.83,0.83,22640000.0,0.8209,0.8209,0.8111,0.8111,22640000.0
2009-01-29 12:10:00,0.83,0.84,0.83,0.84,15203200.0,0.8111,0.8209,0.8111,0.8209,15203200.0
2009-01-29 12:20:00,0.84,0.84,0.84,0.84,14448000.0,0.8209,0.8209,0.8209,0.8209,14448000.0
2009-01-29 12:30:00,0.84,0.84,0.84,0.84,11020800.0,0.8209,0.8209,0.8209,0.8209,11020800.0
2009-01-29 12:40:00,0.84,0.84,0.83,0.84,11417600.0,0.8209,0.8209,0.8111,0.8209,11417600.0
2009-01-29 12:50:00,0.84,0.84,0.82,0.82,29494400.0,0.8209,0.8209,0.8013,0.8013,29494400.0
2009-01-29 13:00:00,0.82,0.83,0.82,0.82,28320000.0,0.8013,0.8111,0.8013,0.8013,28320000.0
2009-01-29 13:10:00,0.82,0.83,0.82,0.82,16236800.0,0.8013,0.8111,0.8013,0.8013,16236800.0
2009-01-29 13:20:00,0.83,0.83,0.82,0.83,15747200.0,0.8111,0.8111,0.8013,0.8111,15747200.0
2009-01-29 13:30:00,0.83,0.83,0.82,0.82,12758400.0,0.8111,0.8111,0.8013,0.8013,12758400.0
2009-01-29 13:40:00,0.82,0.83,0.82,0.82,24316800.0,0.8013,0.8111,0.8013,0.8013,24316800.0
2009-01-29 13:50:00,0.82,0.82,0.82,0.82,18950400.0,0.8013,0.8013,0.8013,0.8013,18950400.0
2009-01-29 14:00:00,0.82,0.83,0.82,0.83,23075200.0,0.8013,0.8111,0.8013,0.8111,23075200.0
2009-01-29 14:10:00,0.83,0.83,0.82,0.83,17206400.0,0.8111,0.8111,0.8013,0.8111,17206400.0
2009-01-29 14:20:00,0.83,0.83,0.83,0.83,22444800.0,0.8111,0.8111,0.8111,0.8111,22444800.0
2009-01-29 14:30:00,0.83,0.83,0.83,0.83,22985600.0,0.8111,0.8111,0.8111,0.8111,22985600.0
2009-01-29 14:40:00,0.83,0.84,0.83,0.83,25497600.0,0.8111,0.8209,0.8111,0.8111,25497600.0
2009-01-29 14:50:00,0.83,0.83,0.83,0.83,19356800.0,0.8111,0.8111,0.8111,0.8111,19356800.0
2009-01-29 15:00:00,0.83,0.84,0.83,0.83,27590400.0,0.8111,0.8209,0.8111,0.8111,27590400.0
2009-01-29 15:10:00,0.83,0.83,0.83,0.83,24416000.0,0.8111,0.8111,0.8111,0.8111,24416000.0
2009-01-29 15:20:00,0.83,0.83,0.83,0.83,22537600.0,0.8111,0.8111,0.8111,0.8111,22537600.0
2009-01-29 15:30:00,0.83,0.83,0.82,0.82,35593600.0,0.8111,0.8111,0.8013,0.8013,35593600.0
2009-01-29 15:40:00,0.82,0.83,0.82,0.82,28224000.0,0.8013,0.8111,0.8013,0.8013,28224000.0
2009-01-29 15:50:00,0.82,0.83,0.82,0.82,36992000.0,0.8013,0.8111,0.8013,0.8013,36992000.0
2009-01-30 09:30:00,0.84,0.84,0.83,0.84,39827200.0,0.8209,0.8209,0.8111,0.8209,39827200.0
2009-01-30 09:40:00,0.84,0.84,0.83,0.83,28182400.0,0.8209,0.8209,0.8111,0.8111,28182400.0
2009-01-30 09:50:00,0.83,0.83,0.82,0.82,35888000.0,0.8111,0.8111,0.8013,0.8013,35888000.0
2009-01-30 10:00:00,0.82,0.82,0.82,0.82,38796800.0,0.8013,0.8013,0.8013,0.8013,38796800.0
2009-01-30 10:10:00,0.82,0.82,0.81,0.81,33750400.0,0.8013,0.8013,0.7916,0.7916,33750400.0
2009-01-30 10:20:00,0.81,0.82,0.81,0.81,27228800.0,0.7916,0.8013,0.7916,0.7916,27228800.0
2009-01-30 10:30:00,0.81,0.81,0.8,0.81,31280000.0,0.7916,0.7916,0.7818,0.7916,31280000.0
2009-01-30 10:40:00,0.81,0.81,0.8,0.81,18646400.0,0.7916,0.7916,0.7818,0.7916,18646400.0
2009-01-30 10:50:00,0.81,0.81,0.8,0.81,22601600.0,0.7916,0.7916,0.7818,0.7916,22601600.0
2009-01-30 11:00:00,0.81,0.81,0.81,0.81,22288000.0,0.7916,0.7916,0.7916,0.7916,22288000.0
2009-01-30 11:10:00,0.81,0.81,0.8,0.8,20073600.0,0.7916,0.7916,0.7818,0.7818,20073600.0
2009-01-30 11:20:00,0.8,0.8,0.79,0.8,37385600.0,0.7818,0.7818,0.772,0.7818,37385600.0
2009-01-30 11:30:00,0.8,0.8,0.8,0.8,17449600.0,0.7818,0.7818,0.7818,0.7818,17449600.0
2009-01-30 11:40:00,0.8,0.8,0.8,0.8,15619200.0,0.7818,0.7818,0.7818,0.7818,15619200.0
2009-01-30 11:50:00,0.8,0.8,0.8,0.8,10236800.0,0.7818,0.7818,0.7818,0.7818,10236800.0
2009-01-30 12:00:00,0.8,0.8,0.8,0.8,14528000.0,0.7818,0.7818,0.7818,0.7818,14528000.0
2009-01-30 12:10:00,0.8,0.81,0.8,0.81,15888000.0,0.7818,0.7916,0.7818,0.7916,15888000.0
2009-01-30 12:20:00,0.81,0.81,0.81,0.81,8614400.0,0.7916,0.7916,0.7916,0.7916,8614400.0
2009-01-30 12:30:00,0.81,0.81,0.8,0.81,19068800.0,0.7916,0.7916,0.7818,0.7916,19068800.0
2009-01-30 12:40:00,0.81,0.81,0.8,0.81,8678400.0,0.7916,0.7916,0.7818,0.7916,8678400.0
2009-01-30 12:50:00,0.81,0.81,0.81,0.81,14918400.0,0.7916,0.7916,0.7916,0.7916,14918400.0
2009-01-30 13:00:00,0.81,0.82,0.81,0.82,29123200.0,0.7916,0.8013,0.7916,0.8013,29123200.0
2009-01-30 13:10:00,0.82,0.82,0.81,0.82,20425600.0,0.8013,0.8013,0.7916,0.8013,20425600.0
2009-01-30 13:20:00,0.82,0.82,0.81,0.81,20099200.0,0.8013,0.8013,0.7916,0.7916,20099200.0
2009-01-30 13:30:00,0.81,0.81,0.8,0.8,32857600.0,0.7916,0.7916,0.7818,0.7818,32857600.0
2009-01-30 13:40:00,0.8,0.8,0.8,0.8,25913600.0,0.7818,0.7818,0.7818,0.7818,25913600.0
2009-01-30 13:50:00,0.8,0.81,0.8,0.81,18992000.0,0.7818,0.7916,0.7818,0.7916,18992000.0
2009-01-30 14:00:00,0.81,0.81,0.8,0.81,20240000.0,0.7916,0.7916,0.7818,0.7916,20240000.0
2009-01-30 14:10:00,0.81,0.81,0.8,0.81,16902400.0,0.7916,0.7916,0.7818,0.7916,16902400.0
2009-01-30 14:20:00,0.81,0.81,0.8,0.81,16153600.0,0.7916,0.7916,0.7818,0.7916,16153600.0
2009-01-30 14:30:00,0.81,0.81,0.81,0.81,13987200.0,0.7916,0.7916,0.7916,0.7916,13987200.0
2009-01-30 14:40:00,0.81,0.81,0.81,0.81,13392000.0,0.7916,0.7916,0.7916,0.7916,13392000.0
2009-01-30 14:50:00,0.81,0.81,0.8,0.8,12326400.0,0.7916,0.7916,0.7818,0.7818,12326400.0
2009-01-30 15:00:00,0.8,0.81,0.8,0.8,22499200.0,0.7818,0.7916,0.7818,0.7818,22499200.0
2009-01-30 15:10:00,0.8,0.81,0.8,0.8,18003200.0,0.7818,0.7916,0.7818,0.7818,18003200.0
2009-01-30 15:20:00,0.8,0.8,0.79,0.79,33436800.0,0.7818,0.7818,0.772,0.772,33436800.0
2009-01-30 15:30:00,0.8,0.8,0.79,0.79,32425600.0,0.7818,0.7818,0.772,0.772,32425600.0
2009-01-30 15:40:00,0.79,0.8,0.79,0.8,39043200.0,0.772,0.7818,0.772,0.7818,39043200.0
2009-01-30 15:50:00,0.8,0.8,0.79,0.79,37270400.0,0.7818,0.7818,0.772,0.772,37270400.0
2009-02-02 09:30:00,0.78,0.79,0.78,0.79,44739200.0,0.7622,0.772,0.7622,0.772,44739200.0
2009-02-02 09:40:00,0.79,0.79,0.78,0.79,23091200.0,0.772,0.772,0.7622,0.772,23091200.0
2009-02-02 09:50:00,0.79,0.79,0.78,0.79,14364800.0,0.772,0.772,0.7622,0.772,14364800.0
2009-02-02 10:00:00,0.79,0.8,0.79,0.8,47360000.0,0.772,0.7818,0.772,0.7818,47360000.0
2009-02-02 10:10:00,0.8,0.81,0.8,0.81,52460800.0,0.7818,0.7916,0.7818,0.7916,52460800.0
2009-02-02 10:20:00,0.81,0.81,0.81,0.81,28710400.0,0.7916,0.7916,0.7916,0.7916,28710400.0
2009-02-02 10:30:00,0.81,0.81,0.8,0.8,26086400.0,0.7916,0.7916,0.7818,0.7818,26086400.0
2009-02-02 10:40:00,0.8,0.81,0.8,0.8,19680000.0,0.7818,0.7916,0.7818,0.7818,19680000.0
2009-02-02 10:50:00,0.8,0.8,0.8,0.8,14915200.0,0.7818,0.7818,0.7818,0.7818,14915200.0
2009-02-02 11:00:00,0.8,0.8,0.8,0.8,16096000.0,0.7818,0.7818,0.7818,0.7818,16096000.0
2009-02-02 11:10:00,0.8,0.8,0.8,0.8,11542400.0,0.7818,0.7818,0.7818,0.7818,11542400.0
2009-02-02 11:20:00,0.8,0.8,0.8,0.8,11190400.0,0.7818,0.7818,0.7818,0.7818,11190400.0
2009-02-02 11:30:00,0.8,0.81,0.8,0.8,16608000.0,0.7818,0.7916,0.7818,0.7818,16608000.0
2009-02-02 11:40:00,0.8,0.81,0.8,0.81,14569600.0,0.7818,0.7916,0.7818,0.7916,14569600.0
2009-02-02 11:50:00,0.81,0.81,0.8,0.8,15302400.0,0.7916,0.7916,0.7818,0.7818,15302400.0
2009-02-02 12:00:00,0.8,0.81,0.8,0.81,25766400.0,0.7818,0.7916,0.7818,0.7916,25766400.0
2009-02-02 12:10:00,0.81,0.81,0.81,0.81,15465600.0,0.7916,0.7916,0.7916,0.7916,15465600.0
2009-02-02 12:20:00,0.81,0.81,0.81,0.81,12140800.0,0.7916,0.7916,0.7916,0.7916,12140800.0
2009-02-02 12:30:00,0.81,0.82,0.81,0.82,23824000.0,0.7916,0.8013,0.7916,0.8013,23824000.0
2009-02-02 12:40:00,0.82,0.82,0.81,0.81,18822400.0,0.8013,0.8013,0.7916,0.7916,18822400.0
2009-02-02 12:50:00,0.81,0.82,0.81,0.81,18403200.0,0.7916,0.8013,0.7916,0.7916,18403200.0
2009-02-02 13:00:00,0.81,0.82,0.81,0.81,10950400.0,0.7916,0.8013,0.7916,0.7916,10950400.0
2009-02-02 13:10:00,0.81,0.81,0.81,0.81,20390400.0,0.7916,0.7916,0.7916,0.7916,20390400.0
2009-02-02 13:20:00,0.81,0.81,0.8,0.8,12089600.0,0.7916,0.7916,0.7818,0.7818,12089600.0
2009-02-02 13:30:00,0.8,0.81,0.8,0.81,14652800.0,0.7818,0.7916,0.7818,0.7916,14652800.0
2009-02-02 13:40:00,0.81,0.81,0.8,0.81,10451200.0,0.7916,0.7916,0.7818,0.7916,10451200.0
2009-02-02 13:50:00,0.81,0.81,0.8,0.8,22259200.0,0.7916,0.7916,0.7818,0.7818,22259200.0
2009-02-02 14:00:00,0.8,0.8,0.8,0.8,15792000.0,0.7818,0.7818,0.7818,0.7818,15792000.0
2009-02-02 14:10:00,0.8,0.8,0.8,0.8,16153600.0,0.7818,0.7818,0.7818,0.7818,16153600.0
2009-02-02 14:20:00,0.8,0.8,0.79,0.8,17276800.0,0.7818,0.7818,0.772,0.7818,17276800.0
2009-02-02 14:30:00,0.8,0.8,0.79,0.79,17292800.0,0.7818,0.7818,0.772,0.772,17292800.0
2009-02-02 14:40:00,0.79,0.8,0.79,0.8,17897600.0,0.772,0.7818,0.772,0.7818,17897600.0
2009-02-02 14:50:00,0.8,0.8,0.79,0.8,17548800.0,0.7818,0.7818,0.772,0.7818,17548800.0
2009-02-02 15:00:00,0.8,0.8,0.79,0.8,33683200.0,0.7818,0.7818,0.772,0.7818,33683200.0
2009-02-02 15:10:00,0.8,0.81,0.8,0.81,22931200.0,0.7818,0.7916,0.7818,0.7916,22931200.0
2009-02-02 15:20:00,0.81,0.81,0.81,0.81,26656000.0,0.7916,0.7916,0.7916,0.7916,26656000.0
2009-02-02 15:30:00,0.81,0.82,0.81,0.82,44006400.0,0.7916,0.8013,0.7916,0.8013,44006400.0
2009-02-02 15:40:00,0.82,0.82,0.81,0.82,49369600.0,0.8013,0.8013,0.7916,0.8013,49369600.0
2009-02-02 15:50:00,0.82,0.82,0.81,0.81,40652800.0,0.8013,0.8013,0.7916,0.7916,40652800.0
2009-02-03 09:30:00,0.82,0.82,0.8,0.8,36902400.0,0.8013,0.8013,0.7818,0.7818,36902400.0
2009-02-03 09:40:00,0.8,0.81,0.79,0.8,42185600.0,0.7818,0.7916,0.772,0.7818,42185600.0
2009-02-03 09:50:00,0.8,0.8,0.79,0.8,29200000.0,0.7818,0.7818,0.772,0.7818,29200000.0
2009-02-03 10:00:00,0.8,0.81,0.8,0.8,53990400.0,0.7818,0.7916,0.7818,0.7818,53990400.0
2009-02-03 10:10:00,0.8,0.81,0.8,0.8,31699200.0,0.7818,0.7916,0.7818,0.7818,31699200.0
2009-02-03 10:20:00,0.8,0.81,0.8,0.81,24761600.0,0.7818,0.7916,0.7818,0.7916,24761600.0
2009-02-03 10:30:00,0.81,0.81,0.8,0.81,26630400.0,0.7916,0.7916,0.7818,0.7916,26630400.0
2009-02-03 10:40:00,0.81,0.82,0.81,0.82,34233600.0,0.7916,0.8013,0.7916,0.8013,34233600.0
2009-02-03 10:50:00,0.82,0.82,0.81,0.81,17507200.0,0.8013,0.8013,0.7916,0.7916,17507200.0
2009-02-03 11:00:00,0.81,0.83,0.81,0.82,33043200.0,0.7916,0.8111,0.7916,0.8013,33043200.0
2009-02-03 11:10:00,0.82,0.83,0.82,0.82,24780800.0,0.8013,0.8111,0.8013,0.8013,24780800.0
2009-02-03 11:20:00,0.82,0.83,0.82,0.82,24800000.0,0.8013,0.8111,0.8013,0.8013,24800000.0
2009-02-03 11:30:00,0.82,0.82,0.82,0.82,17324800.0,0.8013,0.8013,0.8013,0.8013,17324800.0
2009-02-03 11:40:00,0.82,0.82,0.82,0.82,11401600.0,0.8013,0.8013,0.8013,0.8013,11401600.0
2009-02-03 11:50:00,0.82,0.82,0.81,0.82,8905600.0,0.8013,0.8013,0.7916,0.8013,8905600.0
2009-02-03 12:00:00,0.82,0.82,0.81,0.82,13036800.0,0.8013,0.8013,0.7916,0.8013,13036800.0
2009-02-03 12:10:00,0.81,0.82,0.81,0.81,19206400.0,0.7916,0.8013,0.7916,0.7916,19206400.0
2009-02-03 12:20:00,0.81,0.81,0.81,0.81,9350400.0,0.7916,0.7916,0.7916,0.7916,9350400.0
2009-02-03 12:30:00,0.81,0.82,0.81,0.82,8416000.0,0.7916,0.8013,0.7916,0.8013,8416000.0
2009-02-03 12:40:00,0.82,0.82,0.81,0.82,11676800.0,0.8013,0.8013,0.7916,0.8013,11676800.0
2009-02-03 12:50:00,0.82,0.82,0.81,0.81,8268800.0,0.8013,0.8013,0.7916,0.7916,8268800.0
2009-02-03 13:00:00,0.81,0.81,0.81,0.81,11654400.0,0.7916,0.7916,0.7916,0.7916,11654400.0
2009-02-03 13:10:00,0.81,0.82,0.81,0.81,7804800.0,0.7916,0.8013,0.7916,0.7916,7804800.0
2009-02-03 13:20:00,0.81,0.81,0.81,0.81,9715200.0,0.7916,0.7916,0.7916,0.7916,9715200.0
2009-02-03 13:30:00,0.81,0.82,0.81,0.82,13379200.0,0.7916,0.8013,0.7916,0.8013,13379200.0
2009-02-03 13:40:00,0.82,0.82,0.81,0.81,15776000.0,0.8013,0.8013,0.7916,0.7916,15776000.0
2009-02-03 13:50:00,0.81,0.82,0.81,0.82,15724800.0,0.7916,0.8013,0.7916,0.8013,15724800.0
2009-02-03 14:00:00,0.82,0.83,0.82,0.82,21305600.0,0.8013,0.8111,0.8013,0.8013,21305600.0
2009-02-03 14:10:00,0.83,0.83,0.82,0.83,43814400.0,0.8111,0.8111,0.8013,0.8111,43814400.0
2009-02-03 14:20:00,0.83,0.83,0.83,0.83,21488000.0,0.8111,0.8111,0.8111,0.8111,21488000.0
2009-02-03 14:30:00,0.83,0.83,0.83,0.83,32835200.0,0.8111,0.8111,0.8111,0.8111,32835200.0
2009-02-03 14:40:00,0.83,0.83,0.83,0.83,31734400.0,0.8111,0.8111,0.8111,0.8111,31734400.0
2009-02-03 14:50:00,0.83,0.83,0.83,0.83,23344000.0,0.8111,0.8111,0.8111,0.8111,23344000.0
2009-02-03 15:00:00,0.83,0.84,0.83,0.84,36464000.0,0.8111,0.8209,0.8111,0.8209,36464000.0
2009-02-03 15:10:00,0.84,0.84,0.84,0.84,40534400.0,0.8209,0.8209,0.8209,0.8209,40534400.0
2009-02-03 15:20:00,0.84,0.84,0.84,0.84,29526400.0,0.8209,0.8209,0.8209,0.8209,29526400.0
2009-02-03 15:30:00,0.84,0.84,0.84,0.84,36960000.0,0.8209,0.8209,0.8209,0.8209,36960000.0
2009-02-03 15:40:00,0.84,0.84,0.83,0.84,35340800.0,0.8209,0.8209,0.8111,0.8209,35340800.0
2009-02-03 15:50:00,0.84,0.84,0.84,0.84,40476800.0,0.8209,0.8209,0.8209,0.8209,40476800.0
2009-02-04 09:30:00,0.84,0.85,0.84,0.85,26950400.0,0.8209,0.8306,0.8209,0.8306,26950400.0
2009-02-04 09:40:00,0.85,0.86,0.85,0.85,35100800.0,0.8306,0.8404,0.8306,0.8306,35100800.0
2009-02-04 09:50:00,0.85,0.87,0.85,0.86,39891200.0,0.8306,0.8502,0.8306,0.8404,39891200.0
2009-02-04 10:00:00,0.86,0.87,0.86,0.87,48352000.0,0.8404,0.8502,0.8404,0.8502,48352000.0
2009-02-04 10:10:00,0.87,0.88,0.87,0.87,32281600.0,0.8502,0.86,0.8502,0.8502,32281600.0
2009-02-04 10:20:00,0.87,0.87,0.87,0.87,20883200.0,0.8502,0.8502,0.8502,0.8502,20883200.0
2009-02-04 10:30:00,0.87,0.88,0.87,0.88,32329600.0,0.8502,0.86,0.8502,0.86,32329600.0
2009-02-04 10:40:00,0.88,0.88,0.87,0.87,25129600.0,0.86,0.86,0.8502,0.8502,25129600.0
2009-02-04 10:50:00,0.87,0.88,0.87,0.88,28950400.0,0.8502,0.86,0.8502,0.86,28950400.0
2009-02-04 11:00:00,0.87,0.88,0.87,0.88,22713600.0,0.8502,0.86,0.8502,0.86,22713600.0
2009-02-04 11:10:00,0.88,0.88,0.87,0.87,22313600.0,0.86,0.86,0.8502,0.8502,22313600.0
2009-02-04 11:20:00,0.87,0.88,0.87,0.87,20822400.0,0.8502,0.86,0.8502,0.8502,20822400.0
2009-02-04 11:30:00,0.87,0.88,0.87,0.87,15804800.0,0.8502,0.86,0.8502,0.8502,15804800.0
2009-02-04 11:40:00,0.87,0.87,0.87,0.87,21520000.0,0.8502,0.8502,0.8502,0.8502,21520000.0
2009-02-04 11:50:00,0.87,0.87,0.87,0.87,16451200.0,0.8502,0.8502,0.8502,0.8502,16451200.0
2009-02-04 12:00:00,0.87,0.87,0.87,0.87,17862400.0,0.8502,0.8502,0.8502,0.8502,17862400.0
2009-02-04 12:10:00,0.87,0.87,0.87,0.87,14688000.0,0.8502,0.8502,0.8502,0.8502,14688000.0
2009-02-04 12:20:00,0.87,0.87,0.86,0.87,28876800.0,0.8502,0.8502,0.8404,0.8502,28876800.0
2009-02-04 12:30:00,0.87,0.87,0.86,0.87,14780800.0,0.8502,0.8502,0.8404,0.8502,14780800.0
2009-02-04 12:40:00,0.87,0.87,0.86,0.87,13113600.0,0.8502,0.8502,0.8404,0.8502,13113600.0
2009-02-04 12:50:00,0.87,0.87,0.86,0.86,22604800.0,0.8502,0.8502,0.8404,0.8404,22604800.0
2009-02-04 13:00:00,0.86,0.86,0.86,0.86,18620800.0,0.8404,0.8404,0.8404,0.8404,18620800.0
2009-02-04 13:10:00,0.86,0.86,0.86,0.86,15868800.0,0.8404,0.8404,0.8404,0.8404,15868800.0
2009-02-04 13:20:00,0.86,0.86,0.86,0.86,21756800.0,0.8404,0.8404,0.8404,0.8404,21756800.0
2009-02-04 13:30:00,0.86,0.86,0.85,0.85,25174400.0,0.8404,0.8404,0.8306,0.8306,25174400.0
2009-02-04 13:40:00,0.85,0.85,0.84,0.84,44473600.0,0.8306,0.8306,0.8209,0.8209,44473600.0
2009-02-04 13:50:00,0.84,0.85,0.84,0.84,45228800.0,0.8209,0.8306,0.8209,0.8209,45228800.0
2009-02-04 14:00:00,0.84,0.84,0.84,0.84,29612800.0,0.8209,0.8209,0.8209,0.8209,29612800.0
2009-02-04 14:10:00,0.84,0.84,0.84,0.84,20857600.0,0.8209,0.8209,0.8209,0.8209,20857600.0
2009-02-04 14:20:00,0.84,0.84,0.83,0.84,31264000.0,0.8209,0.8209,0.8111,0.8209,31264000.0
2009-02-04 14:30:00,0.84,0.84,0.84,0.84,28707200.0,0.8209,0.8209,0.8209,0.8209,28707200.0
2009-02-04 14:40:00,0.84,0.85,0.84,0.84,28966400.0,0.8209,0.8306,0.8209,0.8209,28966400.0
2009-02-04 14:50:00,0.84,0.85,0.84,0.85,34937600.0,0.8209,0.8306,0.8209,0.8306,34937600.0
2009-02-04 15:00:00,0.85,0.85,0.84,0.85,44899200.0,0.8306,0.8306,0.8209,0.8306,44899200.0
2009-02-04 15:10:00,0.85,0.85,0.84,0.85,27708800.0,0.8306,0.8306,0.8209,0.8306,27708800.0
2009-02-04 15:20:00,0.85,0.85,0.84,0.84,25884800.0,0.8306,0.8306,0.8209,0.8209,25884800.0
2009-02-04 15:30:00,0.84,0.85,0.84,0.84,35980800.0,0.8209,0.8306,0.8209,0.8209,35980800.0
2009-02-04 15:40:00,0.84,0.85,0.84,0.84,26774400.0,0.8209,0.8306,0.8209,0.8209,26774400.0
2009-02-04 15:50:00,0.84,0.85,0.84,0.84,29833600.0,0.8209,0.8306,0.8209,0.8209,29833600.0
2009-02-05 09:30:00,0.81,0.82,0.81,0.82,40083200.0,0.7916,0.8013,0.7916,0.8013,40083200.0
2009-02-05 09:40:00,0.82,0.83,0.82,0.83,56374400.0,0.8013,0.8111,0.8013,0.8111,56374400.0
2009-02-05 09:50:00,0.83,0.83,0.82,0.82,37593600.0,0.8111,0.8111,0.8013,0.8013,37593600.0
2009-02-05 10:00:00,0.82,0.83,0.82,0.83,33465600.0,0.8013,0.8111,0.8013,0.8111,33465600.0
2009-02-05 10:10:00,0.83,0.84,0.83,0.84,40819200.0,0.8111,0.8209,0.8111,0.8209,40819200.0
2009-02-05 10:20:00,0.84,0.84,0.84,0.84,32396800.0,0.8209,0.8209,0.8209,0.8209,32396800.0
2009-02-05 10:30:00,0.84,0.85,0.84,0.85,32460800.0,0.8209,0.8306,0.8209,0.8306,32460800.0
2009-02-05 10:40:00,0.85,0.86,0.85,0.86,47795200.0,0.8306,0.8404,0.8306,0.8404,47795200.0
2009-02-05 10:50:00,0.86,0.87,0.85,0.86,56912000.0,0.8404,0.8502,0.8306,0.8404,56912000.0
2009-02-05 11:00:00,0.86,0.87,0.86,0.86,49500800.0,0.8404,0.8502,0.8404,0.8404,49500800.0
2009-02-05 11:10:00,0.86,0.87,0.86,0.86,25484800.0,0.8404,0.8502,0.8404,0.8404,25484800.0
2009-02-05 11:20:00,0.86,0.86,0.86,0.86,23171200.0,0.8404,0.8404,0.8404,0.8404,23171200.0
2009-02-05 11:30:00,0.86,0.87,0.86,0.86,29840000.0,0.8404,0.8502,0.8404,0.8404,29840000.0
2009-02-05 11:40:00,0.86,0.87,0.86,0.86,18947200.0,0.8404,0.8502,0.8404,0.8404,18947200.0
2009-02-05 11:50:00,0.86,0.87,0.86,0.87,29884800.0,0.8404,0.8502,0.8404,0.8502,29884800.0
2009-02-05 12:00:00,0.87,0.88,0.87,0.88,55177600.0,0.8502,0.86,0.8502,0.86,55177600.0
2009-02-05 12:10:00,0.88,0.89,0.88,0.88,31216000.0,0.86,0.8697,0.86,0.86,31216000.0
2009-02-05 12:20:00,0.88,0.88,0.87,0.87,22144000.0,0.86,0.86,0.8502,0.8502,22144000.0
2009-02-05 12:30:00,0.87,0.88,0.87,0.87,29507200.0,0.8502,0.86,0.8502,0.8502,29507200.0
2009-02-05 12:40:00,0.87,0.87,0.87,0.87,26387200.0,0.8502,0.8502,0.8502,0.8502,26387200.0
2009-02-05 12:50:00,0.87,0.87,0.87,0.87,28668800.0,0.8502,0.8502,0.8502,0.8502,28668800.0
2009-02-05 13:00:00,0.87,0.88,0.87,0.88,20537600.0,0.8502,0.86,0.8502,0.86,20537600.0
2009-02-05 13:10:00,0.88,0.88,0.87,0.87,26777600.0,0.86,0.86,0.8502,0.8502,26777600.0
2009-02-05 13:20:00,0.87,0.87,0.87,0.87,18784000.0,0.8502,0.8502,0.8502,0.8502,18784000.0
2009-02-05 13:30:00,0.87,0.87,0.87,0.87,29049600.0,0.8502,0.8502,0.8502,0.8502,29049600.0
2009-02-05 13:40:00,0.87,0.88,0.87,0.87,22092800.0,0.8502,0.86,0.8502,0.8502,22092800.0
2009-02-05 13:50:00,0.87,0.88,0.87,0.87,16992000.0,0.8502,0.86,0.8502,0.8502,16992000.0
2009-02-05 14:00:00,0.87,0.88,0.87,0.88,28489600.0,0.8502,0.86,0.8502,0.86,28489600.0
2009-02-05 14:10:00,0.88,0.88,0.87,0.88,22460800.0,0.86,0.86,0.8502,0.86,22460800.0
2009-02-05 14:20:00,0.88,0.89,0.88,0.89,41040000.0,0.86,0.8697,0.86,0.8697,41040000.0
2009-02-05 14:30:00,0.89,0.89,0.88,0.89,36361600.0,0.8697,0.8697,0.86,0.8697,36361600.0
2009-02-05 14:40:00,0.89,0.89,0.88,0.88,30454400.0,0.8697,0.8697,0.86,0.86,30454400.0
2009-02-05 14:50:00,0.88,0.88,0.87,0.87,50220800.0,0.86,0.86,0.8502,0.8502,50220800.0
2009-02-05 15:00:00,0.87,0.88,0.86,0.87,50780800.0,0.8502,0.86,0.8404,0.8502,50780800.0
2009-02-05 15:10:00,0.87,0.88,0.87,0.87,21990400.0,0.8502,0.86,0.8502,0.8502,21990400.0
2009-02-05 15:20:00,0.87,0.88,0.87,0.88,17193600.0,0.8502,0.86,0.8502,0.86,17193600.0
2009-02-05 15:30:00,0.88,0.88,0.87,0.87,27900800.0,0.86,0.86,0.8502,0.8502,27900800.0
2009-02-05 15:40:00,0.87,0.88,0.87,0.88,36044800.0,0.8502,0.86,0.8502,0.86,36044800.0
2009-02-05 15:50:00,0.88,0.88,0.87,0.88,45587200.0,0.86,0.86,0.8502,0.86,45587200.0
2009-02-06 09:30:00,0.89,0.91,0.88,0.91,80272000.0,0.8697,0.8893,0.86,0.8893,80272000.0
2009-02-06 09:40:00,0.91,0.91,0.9,0.9,60089600.0,0.8893,0.8893,0.8795,0.8795,60089600.0
2009-02-06 09:50:00,0.9,0.91,0.9,0.91,41148800.0,0.8795,0.8893,0.8795,0.8893,41148800.0
2009-02-06 10:00:00,0.91,0.91,0.9,0.91,43942400.0,0.8893,0.8893,0.8795,0.8893,43942400.0
2009-02-06 10:10:00,0.91,0.91,0.91,0.91,39728000.0,0.8893,0.8893,0.8893,0.8893,39728000.0
2009-02-06 10:20:00,0.91,0.91,0.9,0.91,33510400.0,0.8893,0.8893,0.8795,0.8893,33510400.0
2009-02-06 10:30:00,0.91,0.91,0.9,0.91,18265600.0,0.8893,0.8893,0.8795,0.8893,18265600.0
2009-02-06 10:40:00,0.91,0.91,0.9,0.91,25558400.0,0.8893,0.8893,0.8795,0.8893,25558400.0
2009-02-06 10:50:00,0.91,0.91,0.91,0.91,25174400.0,0.8893,0.8893,0.8893,0.8893,25174400.0
2009-02-06 11:00:00,0.91,0.92,0.91,0.91,34592000.0,0.8893,0.8991,0.8893,0.8893,34592000.0
2009-02-06 11:10:00,0.91,0.92,0.91,0.92,33945600.0,0.8893,0.8991,0.8893,0.8991,33945600.0
2009-02-06 11:20:00,0.92,0.92,0.91,0.91,27715200.0,0.8991,0.8991,0.8893,0.8893,27715200.0
2009-02-06 11:30:00,0.91,0.91,0.91,0.91,14908800.0,0.8893,0.8893,0.8893,0.8893,14908800.0
2009-02-06 11:40:00,0.91,0.92,0.91,0.92,21024000.0,0.8893,0.8991,0.8893,0.8991,21024000.0
2009-02-06 11:50:00,0.92,0.92,0.91,0.92,24620800.0,0.8991,0.8991,0.8893,0.8991,24620800.0
2009-02-06 12:00:00,0.92,0.92,0.91,0.91,16227200.0,0.8991,0.8991,0.8893,0.8893,16227200.0
2009-02-06 12:10:00,0.91,0.92,0.91,0.91,18300800.0,0.8893,0.8991,0.8893,0.8893,18300800.0
2009-02-06 12:20:00,0.91,0.92,0.91,0.91,16588800.0,0.8893,0.8991,0.8893,0.8893,16588800.0
2009-02-06 12:30:00,0.91,0.92,0.91,0.92,17539200.0,0.8893,0.8991,0.8893,0.8991,17539200.0
2009-02-06 12:40:00,0.92,0.92,0.92,0.92,14864000.0,0.8991,0.8991,0.8991,0.8991,14864000.0
2009-02-06 12:50:00,0.92,0.92,0.91,0.92,14374400.0,0.8991,0.8991,0.8893,0.8991,14374400.0
2009-02-06 13:00:00,0.92,0.92,0.91,0.92,21974400.0,0.8991,0.8991,0.8893,0.8991,21974400.0
2009-02-06 13:10:00,0.92,0.93,0.92,0.93,22432000.0,0.8991,0.9088,0.8991,0.9088,22432000.0
2009-02-06 13:20:00,0.93,0.93,0.92,0.93,22192000.0,0.9088,0.9088,0.8991,0.9088,22192000.0
2009-02-06 13:30:00,0.93,0.93,0.93,0.93,37920000.0,0.9088,0.9088,0.9088,0.9088,37920000.0
2009-02-06 13:40:00,0.93,0.93,0.93,0.93,19193600.0,0.9088,0.9088,0.9088,0.9088,19193600.0
2009-02-06 13:50:00,0.93,0.93,0.93,0.93,12195200.0,0.9088,0.9088,0.9088,0.9088,12195200.0
2009-02-06 14:00:00,0.93,0.93,0.92,0.92,24771200.0,0.9088,0.9088,0.8991,0.8991,24771200.0
2009-02-06 14:10:00,0.92,0.93,0.92,0.92,23587200.0,0.8991,0.9088,0.8991,0.8991,23587200.0
2009-02-06 14:20:00,0.92,0.93,0.92,0.93,25763200.0,0.8991,0.9088,0.8991,0.9088,25763200.0
2009-02-06 14:30:00,0.93,0.93,0.93,0.93,30249600.0,0.9088,0.9088,0.9088,0.9088,30249600.0
2009-02-06 14:40:00,0.93,0.93,0.92,0.92,24768000.0,0.9088,0.9088,0.8991,0.8991,24768000.0
2009-02-06 14:50:00,0.92,0.92,0.92,0.92,24572800.0,0.8991,0.8991,0.8991,0.8991,24572800.0
2009-02-06 15:00:00,0.92,0.92,0.91,0.91,36131200.0,0.8991,0.8991,0.8893,0.8893,36131200.0
2009-02-06 15:10:00,0.91,0.92,0.91,0.92,36121600.0,0.8893,0.8991,0.8893,0.8991,36121600.0
2009-02-06 15:20:00,0.92,0.92,0.92,0.92,43696000.0,0.8991,0.8991,0.8991,0.8991,43696000.0
2009-02-06 15:30:00,0.92,0.93,0.92,0.92,38822400.0,0.8991,0.9088,0.8991,0.8991,38822400.0
2009-02-06 15:40:00,0.92,0.93,0.92,0.93,53200000.0,0.8991,0.9088,0.8991,0.9088,53200000.0
2009-02-06 15:50:00,0.93,0.93,0.92,0.92,42384000.0,0.9088,0.9088,0.8991,0.8991,42384000.0
2009-02-09 09:30:00,0.92,0.93,0.92,0.92,36544000.0,0.8991,0.9088,0.8991,0.8991,36544000.0
2009-02-09 09:40:00,0.92,0.92,0.92,0.92,51472000.0,0.8991,0.8991,0.8991,0.8991,51472000.0
2009-02-09 09:50:00,0.92,0.93,0.92,0.92,35843200.0,0.8991,0.9088,0.8991,0.8991,35843200.0
2009-02-09 10:00:00,0.92,0.92,0.91,0.92,35568000.0,0.8991,0.8991,0.8893,0.8991,35568000.0
2009-02-09 10:10:00,0.92,0.92,0.91,0.92,23276800.0,0.8991,0.8991,0.8893,0.8991,23276800.0
2009-02-09 10:20:00,0.92,0.92,0.92,0.92,26332800.0,0.8991,0.8991,0.8991,0.8991,26332800.0
2009-02-09 10:30:00,0.92,0.92,0.91,0.92,37033600.0,0.8991,0.8991,0.8893,0.8991,37033600.0
2009-02-09 10:40:00,0.92,0.94,0.92,0.94,61878400.0,0.8991,0.9186,0.8991,0.9186,61878400.0
2009-02-09 10:50:00,0.94,0.94,0.93,0.94,45049600.0,0.9186,0.9186,0.9088,0.9186,45049600.0
2009-02-09 11:00:00,0.94,0.94,0.93,0.93,27849600.0,0.9186,0.9186,0.9088,0.9088,27849600.0
2009-02-09 11:10:00,0.93,0.93,0.93,0.93,26576000.0,0.9088,0.9088,0.9088,0.9088,26576000.0
2009-02-09 11:20:00,0.93,0.93,0.93,0.93,33545600.0,0.9088,0.9088,0.9088,0.9088,33545600.0
2009-02-09 11:30:00,0.93,0.93,0.93,0.93,21260800.0,0.9088,0.9088,0.9088,0.9088,21260800.0
2009-02-09 11:40:00,0.93,0.93,0.93,0.93,19433600.0,0.9088,0.9088,0.9088,0.9088,19433600.0
2009-02-09 11:50:00,0.93,0.93,0.93,0.93,8323200.0,0.9088,0.9088,0.9088,0.9088,8323200.0
2009-02-09 12:00:00,0.93,0.93,0.93,0.93,14220800.0,0.9088,0.9088,0.9088,0.9088,14220800.0
2009-02-09 12:10:00,0.93,0.93,0.93,0.93,14761600.0,0.9088,0.9088,0.9088,0.9088,14761600.0
2009-02-09 12:20:00,0.93,0.94,0.93,0.93,15161600.0,0.9088,0.9186,0.9088,0.9088,15161600.0
2009-02-09 12:30:00,0.93,0.94,0.93,0.93,11827200.0,0.9088,0.9186,0.9088,0.9088,11827200.0
2009-02-09 12:40:00,0.93,0.93,0.93,0.93,14832000.0,0.9088,0.9088,0.9088,0.9088,14832000.0
2009-02-09 12:50:00,0.93,0.94,0.93,0.94,20732800.0,0.9088,0.9186,0.9088,0.9186,20732800.0
2009-02-09 13:00:00,0.94,0.94,0.93,0.94,10787200.0,0.9186,0.9186,0.9088,0.9186,10787200.0
2009-02-09 13:10:00,0.94,0.94,0.93,0.93,14227200.0,0.9186,0.9186,0.9088,0.9088,14227200.0
2009-02-09 13:20:00,0.93,0.93,0.93,0.93,12576000.0,0.9088,0.9088,0.9088,0.9088,12576000.0
2009-02-09 13:30:00,0.93,0.93,0.92,0.93,26060800.0,0.9088,0.9088,0.8991,0.9088,26060800.0
2009-02-09 13:40:00,0.93,0.93,0.93,0.93,16403200.0,0.9088,0.9088,0.9088,0.9088,16403200.0
2009-02-09 13:50:00,0.93,0.93,0.93,0.93,13980800.0,0.9088,0.9088,0.9088,0.9088,13980800.0
2009-02-09 14:00:00,0.93,0.93,0.93,0.93,14540800.0,0.9088,0.9088,0.9088,0.9088,14540800.0
2009-02-09 14:10:00,0.93,0.93,0.92,0.92,16409600.0,0.9088,0.9088,0.8991,0.8991,16409600.0
2009-02-09 14:20:00,0.92,0.93,0.92,0.92,27878400.0,0.8991,0.9088,0.8991,0.8991,27878400.0
2009-02-09 14:30:00,0.92,0.92,0.92,0.92,17862400.0,0.8991,0.8991,0.8991,0.8991,17862400.0
2009-02-09 14:40:00,0.92,0.92,0.92,0.92,20380800.0,0.8991,0.8991,0.8991,0.8991,20380800.0
2009-02-09 14:50:00,0.92,0.92,0.92,0.92,15292800.0,0.8991,0.8991,0.8991,0.8991,15292800.0
2009-02-09 15:00:00,0.92,0.92,0.92,0.92,21702400.0,0.8991,0.8991,0.8991,0.8991,21702400.0
2009-02-09 15:10:00,0.92,0.93,0.92,0.93,30758400.0,0.8991,0.9088,0.8991,0.9088,30758400.0
2009-02-09 15:20:00,0.93,0.93,0.93,0.93,24726400.0,0.9088,0.9088,0.9088,0.9088,24726400.0
2009-02-09 15:30:00,0.93,0.94,0.93,0.93,34828800.0,0.9088,0.9186,0.9088,0.9088,34828800.0
2009-02-09 15:40:00,0.93,0.93,0.93,0.93,24764800.0,0.9088,0.9088,0.9088,0.9088,24764800.0
2009-02-09 15:50:00,0.93,0.94,0.93,0.93,34649600.0,0.9088,0.9186,0.9088,0.9088,34649600.0
2009-02-10 09:30:00,0.92,0.93,0.92,0.93,36400000.0,0.8991,0.9088,0.8991,0.9088,36400000.0
2009-02-10 09:40:00,0.93,0.94,0.92,0.93,50540800.0,0.9088,0.9186,0.8991,0.9088,50540800.0
2009-02-10 09:50:00,0.93,0.94,0.93,0.93,40092800.0,0.9088,0.9186,0.9088,0.9088,40092800.0
2009-02-10 10:00:00,0.93,0.94,0.93,0.94,40486400.0,0.9088,0.9186,0.9088,0.9186,40486400.0
2009-02-10 10:10:00,0.94,0.94,0.92,0.92,34800000.0,0.9186,0.9186,0.8991,0.8991,34800000.0
2009-02-10 10:20:00,0.92,0.93,0.91,0.91,68678400.0,0.8991,0.9088,0.8893,0.8893,68678400.0
2009-02-10 10:30:00,0.91,0.92,0.91,0.92,32355200.0,0.8893,0.8991,0.8893,0.8991,32355200.0
2009-02-10 10:40:00,0.92,0.92,0.91,0.92,30201600.0,0.8991,0.8991,0.8893,0.8991,30201600.0
2009-02-10 10:50:00,0.92,0.92,0.91,0.92,26185600.0,0.8991,0.8991,0.8893,0.8991,26185600.0
2009-02-10 11:00:00,0.92,0.92,0.89,0.9,88220800.0,0.8991,0.8991,0.8697,0.8795,88220800.0
2009-02-10 11:10:00,0.9,0.9,0.89,0.9,69862400.0,0.8795,0.8795,0.8697,0.8795,69862400.0
2009-02-10 11:20:00,0.9,0.91,0.89,0.9,70060800.0,0.8795,0.8893,0.8697,0.8795,70060800.0
2009-02-10 11:30:00,0.9,0.9,0.86,0.87,99212800.0,0.8795,0.8795,0.8404,0.8502,99212800.0
2009-02-10 11:40:00,0.87,0.88,0.87,0.88,67648000.0,0.8502,0.86,0.8502,0.86,67648000.0
2009-02-10 11:50:00,0.88,0.88,0.87,0.88,38518400.0,0.86,0.86,0.8502,0.86,38518400.0
2009-02-10 12:00:00,0.88,0.88,0.88,0.88,41718400.0,0.86,0.86,0.86,0.86,41718400.0
2009-02-10 12:10:00,0.88,0.89,0.88,0.89,20851200.0,0.86,0.8697,0.86,0.8697,20851200.0
2009-02-10 12:20:00,0.89,0.89,0.88,0.88,25760000.0,0.8697,0.8697,0.86,0.86,25760000.0
2009-02-10 12:30:00,0.88,0.88,0.87,0.88,24048000.0,0.86,0.86,0.8502,0.86,24048000.0
2009-02-10 12:40:00,0.88,0.88,0.88,0.88,14096000.0,0.86,0.86,0.86,0.86,14096000.0
2009-02-10 12:50:00,0.88,0.89,0.88,0.88,12460800.0,0.86,0.8697,0.86,0.86,12460800.0
2009-02-10 13:00:00,0.88,0.88,0.87,0.87,23136000.0,0.86,0.86,0.8502,0.8502,23136000.0
2009-02-10 13:10:00,0.87,0.88,0.87,0.87,19376000.0,0.8502,0.86,0.8502,0.8502,19376000.0
2009-02-10 13:20:00,0.87,0.87,0.86,0.86,52726400.0,0.8502,0.8502,0.8404,0.8404,52726400.0
2009-02-10 13:30:00,0.86,0.87,0.86,0.87,21328000.0,0.8404,0.8502,0.8404,0.8502,21328000.0
2009-02-10 13:40:00,0.87,0.87,0.86,0.87,17030400.0,0.8502,0.8502,0.8404,0.8502,17030400.0
2009-02-10 13:50:00,0.87,0.87,0.86,0.86,13926400.0,0.8502,0.8502,0.8404,0.8404,13926400.0
2009-02-10 14:00:00,0.86,0.87,0.86,0.87,22323200.0,0.8404,0.8502,0.8404,0.8502,22323200.0
2009-02-10 14:10:00,0.87,0.87,0.86,0.87,16137600.0,0.8502,0.8502,0.8404,0.8502,16137600.0
2009-02-10 14:20:00,0.87,0.87,0.86,0.86,34771200.0,0.8502,0.8502,0.8404,0.8404,34771200.0
2009-02-10 14:30:00,0.86,0.86,0.85,0.86,37808000.0,0.8404,0.8404,0.8306,0.8404,37808000.0
2009-02-10 14:40:00,0.86,0.86,0.86,0.86,26777600.0,0.8404,0.8404,0.8404,0.8404,26777600.0
2009-02-10 14:50:00,0.86,0.86,0.85,0.85,27712000.0,0.8404,0.8404,0.8306,0.8306,27712000.0
2009-02-10 15:00:00,0.85,0.86,0.85,0.86,35670400.0,0.8306,0.8404,0.8306,0.8404,35670400.0
2009-02-10 15:10:00,0.86,0.86,0.85,0.85,49680000.0,0.8404,0.8404,0.8306,0.8306,49680000.0
2009-02-10 15:20:00,0.85,0.86,0.85,0.86,47024000.0,0.8306,0.8404,0.8306,0.8404,47024000.0
2009-02-10 15:30:00,0.86,0.86,0.85,0.85,38640000.0,0.8404,0.8404,0.8306,0.8306,38640000.0
2009-02-10 15:40:00,0.85,0.87,0.85,0.86,63843200.0,0.8306,0.8502,0.8306,0.8404,63843200.0
2009-02-10 15:50:00,0.86,0.87,0.86,0.86,58668800.0,0.8404,0.8502,0.8404,0.8404,58668800.0
2009-02-11 09:30:00,0.86,0.87,0.86,0.87,38476800.0,0.8404,0.8502,0.8404,0.8502,38476800.0
2009-02-11 09:40:00,0.87,0.87,0.86,0.87,31513600.0,0.8502,0.8502,0.8404,0.8502,31513600.0
2009-02-11 09:50:00,0.87,0.87,0.87,0.87,37196800.0,0.8502,0.8502,0.8502,0.8502,37196800.0
2009-02-11 10:00:00,0.87,0.87,0.86,0.86,40924800.0,0.8502,0.8502,0.8404,0.8404,40924800.0
2009-02-11 10:10:00,0.86,0.86,0.85,0.85,39558400.0,0.8404,0.8404,0.8306,0.8306,39558400.0
2009-02-11 10:20:00,0.85,0.85,0.85,0.85,26496000.0,0.8306,0.8306,0.8306,0.8306,26496000.0
2009-02-11 10:30:00,0.85,0.85,0.84,0.84,45856000.0,0.8306,0.8306,0.8209,0.8209,45856000.0
2009-02-11 10:40:00,0.84,0.85,0.84,0.85,28819200.0,0.8209,0.8306,0.8209,0.8306,28819200.0
2009-02-11 10:50:00,0.85,0.86,0.85,0.85,29673600.0,0.8306,0.8404,0.8306,0.8306,29673600.0
2009-02-11 11:00:00,0.85,0.86,0.85,0.85,23404800.0,0.8306,0.8404,0.8306,0.8306,23404800.0
2009-02-11 11:10:00,0.85,0.86,0.85,0.86,33481600.0,0.8306,0.8404,0.8306,0.8404,33481600.0
2009-02-11 11:20:00,0.86,0.86,0.86,0.86,25411200.0,0.8404,0.8404,0.8404,0.8404,25411200.0
2009-02-11 11:30:00,0.86,0.87,0.86,0.86,21811200.0,0.8404,0.8502,0.8404,0.8404,21811200.0
2009-02-11 11:40:00,0.86,0.86,0.85,0.85,20889600.0,0.8404,0.8404,0.8306,0.8306,20889600.0
2009-02-11 11:50:00,0.85,0.86,0.85,0.86,18256000.0,0.8306,0.8404,0.8306,0.8404,18256000.0
2009-02-11 12:00:00,0.86,0.86,0.86,0.86,11968000.0,0.8404,0.8404,0.8404,0.8404,11968000.0
2009-02-11 12:10:00,0.86,0.86,0.85,0.85,15280000.0,0.8404,0.8404,0.8306,0.8306,15280000.0
2009-02-11 12:20:00,0.85,0.85,0.85,0.85,13507200.0,0.8306,0.8306,0.8306,0.8306,13507200.0
2009-02-11 12:30:00,0.85,0.86,0.85,0.86,16537600.0,0.8306,0.8404,0.8306,0.8404,16537600.0
2009-02-11 12:40:00,0.86,0.86,0.86,0.86,16470400.0,0.8404,0.8404,0.8404,0.8404,16470400.0
2009-02-11 12:50:00,0.86,0.86,0.85,0.85,12828800.0,0.8404,0.8404,0.8306,0.8306,12828800.0
2009-02-11 13:00:00,0.85,0.86,0.85,0.85,16691200.0,0.8306,0.8404,0.8306,0.8306,16691200.0
2009-02-11 13:10:00,0.85,0.85,0.85,0.85,16486400.0,0.8306,0.8306,0.8306,0.8306,16486400.0
2009-02-11 13:20:00,0.85,0.85,0.85,0.85,11862400.0,0.8306,0.8306,0.8306,0.8306,11862400.0
2009-02-11 13:30:00,0.85,0.85,0.85,0.85,15824000.0,0.8306,0.8306,0.8306,0.8306,15824000.0
2009-02-11 13:40:00,0.85,0.85,0.83,0.83,33036800.0,0.8306,0.8306,0.8111,0.8111,33036800.0
2009-02-11 13:50:00,0.83,0.84,0.83,0.84,22060800.0,0.8111,0.8209,0.8111,0.8209,22060800.0
2009-02-11 14:00:00,0.84,0.84,0.84,0.84,14438400.0,0.8209,0.8209,0.8209,0.8209,14438400.0
2009-02-11 14:10:00,0.84,0.84,0.83,0.83,28937600.0,0.8209,0.8209,0.8111,0.8111,28937600.0
2009-02-11 14:20:00,0.83,0.84,0.83,0.84,27427200.0,0.8111,0.8209,0.8111,0.8209,27427200.0
2009-02-11 14:30:00,0.84,0.84,0.84,0.84,20937600.0,0.8209,0.8209,0.8209,0.8209,20937600.0
2009-02-11 14:40:00,0.84,0.85,0.84,0.84,24355200.0,0.8209,0.8306,0.8209,0.8209,24355200.0
2009-02-11 14:50:00,0.84,0.86,0.84,0.86,59392000.0,0.8209,0.8404,0.8209,0.8404,59392000.0
2009-02-11 15:00:00,0.86,0.86,0.85,0.85,33571200.0,0.8404,0.8404,0.8306,0.8306,33571200.0
2009-02-11 15:10:00,0.85,0.86,0.85,0.86,24979200.0,0.8306,0.8404,0.8306,0.8404,24979200.0
2009-02-11 15:20:00,0.86,0.86,0.85,0.86,17801600.0,0.8404,0.8404,0.8306,0.8404,17801600.0
2009-02-11 15:30:00,0.86,0.86,0.85,0.85,25228800.0,0.8404,0.8404,0.8306,0.8306,25228800.0
2009-02-11 15:40:00,0.85,0.85,0.85,0.85,24166400.0,0.8306,0.8306,0.8306,0.8306,24166400.0
2009-02-11 15:50:00,0.85,0.86,0.85,0.86,23859200.0,0.8306,0.8404,0.8306,0.8404,23859200.0
2009-02-12 09:30:00,0.83,0.84,0.83,0.83,56160000.0,0.8111,0.8209,0.8111,0.8111,56160000.0
2009-02-12 09:40:00,0.83,0.84,0.83,0.84,45961600.0,0.8111,0.8209,0.8111,0.8209,45961600.0
2009-02-12 09:50:00,0.84,0.84,0.83,0.83,47267200.0,0.8209,0.8209,0.8111,0.8111,47267200.0
2009-02-12 10:00:00,0.83,0.83,0.82,0.83,49187200.0,0.8111,0.8111,0.8013,0.8111,49187200.0
2009-02-12 10:10:00,0.83,0.84,0.83,0.83,35500800.0,0.8111,0.8209,0.8111,0.8111,35500800.0
2009-02-12 10:20:00,0.83,0.84,0.83,0.84,45456000.0,0.8111,0.8209,0.8111,0.8209,45456000.0
2009-02-12 10:30:00,0.84,0.84,0.84,0.84,26681600.0,0.8209,0.8209,0.8209,0.8209,26681600.0
2009-02-12 10:40:00,0.84,0.85,0.84,0.85,34518400.0,0.8209,0.8306,0.8209,0.8306,34518400.0
2009-02-12 10:50:00,0.85,0.85,0.84,0.85,31785600.0,0.8306,0.8306,0.8209,0.8306,31785600.0
2009-02-12 11:00:00,0.85,0.85,0.84,0.85,28716800.0,0.8306,0.8306,0.8209,0.8306,28716800.0
2009-02-12 11:10:00,0.85,0.85,0.84,0.84,24646400.0,0.8306,0.8306,0.8209,0.8209,24646400.0
2009-02-12 11:20:00,0.84,0.85,0.84,0.84,17881600.0,0.8209,0.8306,0.8209,0.8209,17881600.0
2009-02-12 11:30:00,0.84,0.85,0.84,0.85,17875200.0,0.8209,0.8306,0.8209,0.8306,17875200.0
2009-02-12 11:40:00,0.85,0.86,0.85,0.86,36483200.0,0.8306,0.8404,0.8306,0.8404,36483200.0
2009-02-12 11:50:00,0.86,0.86,0.86,0.86,31686400.0,0.8404,0.8404,0.8404,0.8404,31686400.0
2009-02-12 12:00:00,0.86,0.86,0.85,0.86,26489600.0,0.8404,0.8404,0.8306,0.8404,26489600.0
2009-02-12 12:10:00,0.86,0.86,0.85,0.86,15808000.0,0.8404,0.8404,0.8306,0.8404,15808000.0
2009-02-12 12:20:00,0.86,0.87,0.86,0.87,21974400.0,0.8404,0.8502,0.8404,0.8502,21974400.0
2009-02-12 12:30:00,0.87,0.87,0.86,0.87,16419200.0,0.8502,0.8502,0.8404,0.8502,16419200.0
2009-02-12 12:40:00,0.87,0.87,0.86,0.86,22524800.0,0.8502,0.8502,0.8404,0.8404,22524800.0
2009-02-12 12:50:00,0.86,0.86,0.86,0.86,19251200.0,0.8404,0.8404,0.8404,0.8404,19251200.0
2009-02-12 13:00:00,0.86,0.86,0.85,0.86,23491200.0,0.8404,0.8404,0.8306,0.8404,23491200.0
2009-02-12 13:10:00,0.86,0.86,0.85,0.85,18681600.0,0.8404,0.8404,0.8306,0.8306,18681600.0
2009-02-12 13:20:00,0.85,0.85,0.84,0.85,25862400.0,0.8306,0.8306,0.8209,0.8306,25862400.0
2009-02-12 13:30:00,0.85,0.85,0.84,0.84,25446400.0,0.8306,0.8306,0.8209,0.8209,25446400.0
2009-02-12 13:40:00,0.84,0.85,0.84,0.85,20268800.0,0.8209,0.8306,0.8209,0.8306,20268800.0
2009-02-12 13:50:00,0.85,0.85,0.85,0.85,26576000.0,0.8306,0.8306,0.8306,0.8306,26576000.0
2009-02-12 14:00:00,0.85,0.85,0.84,0.85,20752000.0,0.8306,0.8306,0.8209,0.8306,20752000.0
2009-02-12 14:10:00,0.85,0.86,0.85,0.85,30633600.0,0.8306,0.8404,0.8306,0.8306,30633600.0
2009-02-12 14:20:00,0.85,0.85,0.84,0.85,25347200.0,0.8306,0.8306,0.8209,0.8306,25347200.0
2009-02-12 14:30:00,0.85,0.85,0.84,0.84,30208000.0,0.8306,0.8306,0.8209,0.8209,30208000.0
2009-02-12 14:40:00,0.84,0.84,0.83,0.83,32976000.0,0.8209,0.8209,0.8111,0.8111,32976000.0
2009-02-12 14:50:00,0.83,0.83,0.83,0.83,32428800.0,0.8111,0.8111,0.8111,0.8111,32428800.0
2009-02-12 15:00:00,0.83,0.83,0.82,0.83,52742400.0,0.8111,0.8111,0.8013,0.8111,52742400.0
2009-02-12 15:10:00,0.83,0.85,0.83,0.84,69222400.0,0.8111,0.8306,0.8111,0.8209,69222400.0
2009-02-12 15:20:00,0.84,0.86,0.84,0.86,79120000.0,0.8209,0.8404,0.8209,0.8404,79120000.0
2009-02-12 15:30:00,0.86,0.86,0.85,0.86,73011200.0,0.8404,0.8404,0.8306,0.8404,73011200.0
2009-02-12 15:40:00,0.86,0.88,0.86,0.87,90374400.0,0.8404,0.86,0.8404,0.8502,90374400.0
2009-02-12 15:50:00,0.87,0.88,0.87,0.88,61532800.0,0.8502,0.86,0.8502,0.86,61532800.0
2009-02-13 09:30:00,0.87,0.88,0.87,0.87,35123200.0,0.8502,0.86,0.8502,0.8502,35123200.0
2009-02-13 09:40:00,0.87,0.87,0.86,0.86,30841600.0,0.8502,0.8502,0.8404,0.8404,30841600.0
2009-02-13 09:50:00,0.86,0.87,0.86,0.87,38544000.0,0.8404,0.8502,0.8404,0.8502,38544000.0
2009-02-13 10:00:00,0.87,0.88,0.87,0.87,33219200.0,0.8502,0.86,0.8502,0.8502,33219200.0
2009-02-13 10:10:00,0.87,0.88,0.86,0.87,37161600.0,0.8502,0.86,0.8404,0.8502,37161600.0
2009-02-13 10:20:00,0.87,0.88,0.87,0.88,31184000.0,0.8502,0.86,0.8502,0.86,31184000.0
2009-02-13 10:30:00,0.88,0.89,0.88,0.89,40713600.0,0.86,0.8697,0.86,0.8697,40713600.0
2009-02-13 10:40:00,0.89,0.89,0.88,0.88,23728000.0,0.8697,0.8697,0.86,0.86,23728000.0
2009-02-13 10:50:00,0.88,0.89,0.88,0.88,21712000.0,0.86,0.8697,0.86,0.86,21712000.0
2009-02-13 11:00:00,0.88,0.88,0.88,0.88,21372800.0,0.86,0.86,0.86,0.86,21372800.0
2009-02-13 11:10:00,0.88,0.88,0.87,0.87,18300800.0,0.86,0.86,0.8502,0.8502,18300800.0
2009-02-13 11:20:00,0.87,0.88,0.87,0.87,21920000.0,0.8502,0.86,0.8502,0.8502,21920000.0
2009-02-13 11:30:00,0.87,0.88,0.87,0.88,23184000.0,0.8502,0.86,0.8502,0.86,23184000.0
2009-02-13 11:40:00,0.88,0.88,0.87,0.87,22144000.0,0.86,0.86,0.8502,0.8502,22144000.0
2009-02-13 11:50:00,0.87,0.87,0.87,0.87,18729600.0,0.8502,0.8502,0.8502,0.8502,18729600.0
2009-02-13 12:00:00,0.87,0.87,0.87,0.87,15536000.0,0.8502,0.8502,0.8502,0.8502,15536000.0
2009-02-13 12:10:00,0.87,0.87,0.87,0.87,25302400.0,0.8502,0.8502,0.8502,0.8502,25302400.0
2009-02-13 12:20:00,0.87,0.87,0.87,0.87,16835200.0,0.8502,0.8502,0.8502,0.8502,16835200.0
2009-02-13 12:30:00,0.87,0.87,0.87,0.87,16496000.0,0.8502,0.8502,0.8502,0.8502,16496000.0
2009-02-13 12:40:00,0.87,0.87,0.86,0.87,17878400.0,0.8502,0.8502,0.8404,0.8502,17878400.0
2009-02-13 12:50:00,0.87,0.87,0.86,0.86,18233600.0,0.8502,0.8502,0.8404,0.8404,18233600.0
2009-02-13 13:00:00,0.86,0.87,0.86,0.87,16406400.0,0.8404,0.8502,0.8404,0.8502,16406400.0
2009-02-13 13:10:00,0.87,0.87,0.86,0.87,22460800.0,0.8502,0.8502,0.8404,0.8502,22460800.0
2009-02-13 13:20:00,0.87,0.87,0.87,0.87,17571200.0,0.8502,0.8502,0.8502,0.8502,17571200.0
2009-02-13 13:30:00,0.87,0.87,0.87,0.87,18339200.0,0.8502,0.8502,0.8502,0.8502,18339200.0
2009-02-13 13:40:00,0.87,0.88,0.87,0.88,25968000.0,0.8502,0.86,0.8502,0.86,25968000.0
2009-02-13 13:50:00,0.88,0.88,0.88,0.88,28588800.0,0.86,0.86,0.86,0.86,28588800.0
2009-02-13 14:00:00,0.88,0.89,0.88,0.88,29555200.0,0.86,0.8697,0.86,0.86,29555200.0
2009-02-13 14:10:00,0.88,0.88,0.87,0.88,24291200.0,0.86,0.86,0.8502,0.86,24291200.0
2009-02-13 14:20:00,0.88,0.88,0.88,0.88,27129600.0,0.86,0.86,0.86,0.86,27129600.0
2009-02-13 14:30:00,0.88,0.88,0.87,0.88,28182400.0,0.86,0.86,0.8502,0.86,28182400.0
2009-02-13 14:40:00,0.88,0.88,0.87,0.88,26483200.0,0.86,0.86,0.8502,0.86,26483200.0
2009-02-13 14:50:00,0.88,0.88,0.88,0.88,23305600.0,0.86,0.86,0.86,0.86,23305600.0
2009-02-13 15:00:00,0.88,0.88,0.87,0.87,31980800.0,0.86,0.86,0.8502,0.8502,31980800.0
2009-02-13 15:10:00,0.87,0.87,0.87,0.87,33372800.0,0.8502,0.8502,0.8502,0.8502,33372800.0
2009-02-13 15:20:00,0.87,0.88,0.87,0.87,36166400.0,0.8502,0.86,0.8502,0.8502,36166400.0
2009-02-13 15:30:00,0.87,0.88,0.87,0.88,46435200.0,0.8502,0.86,0.8502,0.86,46435200.0
2009-02-13 15:40:00,0.88,0.88,0.87,0.88,38240000.0,0.86,0.86,0.8502,0.86,38240000.0
2009-02-13 15:50:00,0.88,0.88,0.87,0.87,35564800.0,0.86,0.86,0.8502,0.8502,35564800.0
2009-02-17 09:30:00,0.81,0.82,0.81,0.81,68464000.0,0.7916,0.8013,0.7916,0.7916,68464000.0
2009-02-17 09:40:00,0.81,0.82,0.8,0.8,69996800.0,0.7916,0.8013,0.7818,0.7818,69996800.0
2009-02-17 09:50:00,0.8,0.81,0.79,0.8,69004800.0,0.7818,0.7916,0.772,0.7818,69004800.0
2009-02-17 10:00:00,0.8,0.81,0.8,0.81,41884800.0,0.7818,0.7916,0.7818,0.7916,41884800.0
2009-02-17 10:10:00,0.81,0.81,0.8,0.8,38947200.0,0.7916,0.7916,0.7818,0.7818,38947200.0
2009-02-17 10:20:00,0.8,0.81,0.8,0.81,29782400.0,0.7818,0.7916,0.7818,0.7916,29782400.0
2009-02-17 10:30:00,0.81,0.81,0.8,0.81,30086400.0,0.7916,0.7916,0.7818,0.7916,30086400.0
2009-02-17 10:40:00,0.81,0.81,0.8,0.81,29372800.0,0.7916,0.7916,0.7818,0.7916,29372800.0
2009-02-17 10:50:00,0.81,0.82,0.81,0.81,30233600.0,0.7916,0.8013,0.7916,0.7916,30233600.0
2009-02-17 11:00:00,0.81,0.81,0.81,0.81,27897600.0,0.7916,0.7916,0.7916,0.7916,27897600.0
2009-02-17 11:10:00,0.81,0.81,0.81,0.81,12694400.0,0.7916,0.7916,0.7916,0.7916,12694400.0
2009-02-17 11:20:00,0.81,0.81,0.8,0.81,14323200.0,0.7916,0.7916,0.7818,0.7916,14323200.0
2009-02-17 11:30:00,0.81,0.81,0.8,0.8,22137600.0,0.7916,0.7916,0.7818,0.7818,22137600.0
2009-02-17 11:40:00,0.8,0.81,0.8,0.8,17120000.0,0.7818,0.7916,0.7818,0.7818,17120000.0
2009-02-17 11:50:00,0.8,0.8,0.8,0.8,20598400.0,0.7818,0.7818,0.7818,0.7818,20598400.0
2009-02-17 12:00:00,0.8,0.81,0.8,0.8,19113600.0,0.7818,0.7916,0.7818,0.7818,19113600.0
2009-02-17 12:10:00,0.8,0.8,0.8,0.8,19872000.0,0.7818,0.7818,0.7818,0.7818,19872000.0
2009-02-17 12:20:00,0.8,0.8,0.8,0.8,17228800.0,0.7818,0.7818,0.7818,0.7818,17228800.0
2009-02-17 12:30:00,0.8,0.8,0.8,0.8,13520000.0,0.7818,0.7818,0.7818,0.7818,13520000.0
2009-02-17 12:40:00,0.8,0.8,0.8,0.8,14179200.0,0.7818,0.7818,0.7818,0.7818,14179200.0
2009-02-17 12:50:00,0.8,0.8,0.8,0.8,12435200.0,0.7818,0.7818,0.7818,0.7818,12435200.0
2009-02-17 13:00:00,0.8,0.8,0.8,0.8,21964800.0,0.7818,0.7818,0.7818,0.7818,21964800.0
2009-02-17 13:10:00,0.8,0.8,0.8,0.8,21004800.0,0.7818,0.7818,0.7818,0.7818,21004800.0
2009-02-17 13:20:00,0.8,0.8,0.79,0.8,23923200.0,0.7818,0.7818,0.772,0.7818,23923200.0
2009-02-17 13:30:00,0.8,0.8,0.8,0.8,19478400.0,0.7818,0.7818,0.7818,0.7818,19478400.0
2009-02-17 13:40:00,0.8,0.81,0.8,0.81,37878400.0,0.7818,0.7916,0.7818,0.7916,37878400.0
2009-02-17 13:50:00,0.81,0.81,0.8,0.8,23120000.0,0.7916,0.7916,0.7818,0.7818,23120000.0
2009-02-17 14:00:00,0.8,0.81,0.8,0.81,28278400.0,0.7818,0.7916,0.7818,0.7916,28278400.0
2009-02-17 14:10:00,0.81,0.81,0.81,0.81,24617600.0,0.7916,0.7916,0.7916,0.7916,24617600.0
2009-02-17 14:20:00,0.81,0.81,0.8,0.81,19036800.0,0.7916,0.7916,0.7818,0.7916,19036800.0
2009-02-17 14:30:00,0.81,0.82,0.8,0.81,39027200.0,0.7916,0.8013,0.7818,0.7916,39027200.0
2009-02-17 14:40:00,0.81,0.81,0.81,0.81,20678400.0,0.7916,0.7916,0.7916,0.7916,20678400.0
2009-02-17 14:50:00,0.81,0.81,0.8,0.81,25139200.0,0.7916,0.7916,0.7818,0.7916,25139200.0
2009-02-17 15:00:00,0.81,0.81,0.8,0.81,26809600.0,0.7916,0.7916,0.7818,0.7916,26809600.0
2009-02-17 15:10:00,0.81,0.81,0.8,0.8,31305600.0,0.7916,0.7916,0.7818,0.7818,31305600.0
2009-02-17 15:20:00,0.8,0.81,0.8,0.8,35222400.0,0.7818,0.7916,0.7818,0.7818,35222400.0
2009-02-17 15:30:00,0.8,0.82,0.8,0.82,90169600.0,0.7818,0.8013,0.7818,0.8013,90169600.0
2009-02-17 15:40:00,0.82,0.82,0.81,0.81,57830400.0,0.8013,0.8013,0.7916,0.7916,57830400.0
2009-02-17 15:50:00,0.81,0.81,0.8,0.8,40713600.0,0.7916,0.7916,0.7818,0.7818,40713600.0
2009-02-18 09:30:00,0.81,0.81,0.8,0.8,28044800.0,0.7916,0.7916,0.7818,0.7818,28044800.0
2009-02-18 09:40:00,0.8,0.81,0.8,0.81,36681600.0,0.7818,0.7916,0.7818,0.7916,36681600.0
2009-02-18 09:50:00,0.81,0.81,0.8,0.8,36051200.0,0.7916,0.7916,0.7818,0.7818,36051200.0
2009-02-18 10:00:00,0.8,0.8,0.78,0.78,46233600.0,0.7818,0.7818,0.7622,0.7622,46233600.0
2009-02-18 10:10:00,0.78,0.79,0.78,0.79,63123200.0,0.7622,0.772,0.7622,0.772,63123200.0
2009-02-18 10:20:00,0.79,0.8,0.79,0.8,29753600.0,0.772,0.7818,0.772,0.7818,29753600.0
2009-02-18 10:30:00,0.8,0.8,0.8,0.8,35276800.0,0.7818,0.7818,0.7818,0.7818,35276800.0
2009-02-18 10:40:00,0.8,0.81,0.8,0.8,37689600.0,0.7818,0.7916,0.7818,0.7818,37689600.0
2009-02-18 10:50:00,0.8,0.8,0.8,0.8,35974400.0,0.7818,0.7818,0.7818,0.7818,35974400.0
2009-02-18 11:00:00,0.8,0.8,0.8,0.8,25638400.0,0.7818,0.7818,0.7818,0.7818,25638400.0
2009-02-18 11:10:00,0.8,0.81,0.8,0.81,35241600.0,0.7818,0.7916,0.7818,0.7916,35241600.0
2009-02-18 11:20:00,0.81,0.82,0.81,0.82,39977600.0,0.7916,0.8013,0.7916,0.8013,39977600.0
2009-02-18 11:30:00,0.82,0.82,0.81,0.81,26886400.0,0.8013,0.8013,0.7916,0.7916,26886400.0
2009-02-18 11:40:00,0.81,0.82,0.81,0.81,26998400.0,0.7916,0.8013,0.7916,0.7916,26998400.0
2009-02-18 11:50:00,0.81,0.82,0.81,0.81,16979200.0,0.7916,0.8013,0.7916,0.7916,16979200.0
2009-02-18 12:00:00,0.81,0.82,0.81,0.82,28358400.0,0.7916,0.8013,0.7916,0.8013,28358400.0
2009-02-18 12:10:00,0.82,0.82,0.81,0.82,26883200.0,0.8013,0.8013,0.7916,0.8013,26883200.0
2009-02-18 12:20:00,0.82,0.82,0.81,0.81,19936000.0,0.8013,0.8013,0.7916,0.7916,19936000.0
2009-02-18 12:30:00,0.81,0.81,0.81,0.81,23811200.0,0.7916,0.7916,0.7916,0.7916,23811200.0
2009-02-18 12:40:00,0.81,0.81,0.81,0.81,15273600.0,0.7916,0.7916,0.7916,0.7916,15273600.0
2009-02-18 12:50:00,0.81,0.82,0.81,0.81,29657600.0,0.7916,0.8013,0.7916,0.7916,29657600.0
2009-02-18 13:00:00,0.81,0.82,0.81,0.81,34588800.0,0.7916,0.8013,0.7916,0.7916,34588800.0
2009-02-18 13:10:00,0.81,0.81,0.8,0.8,20732800.0,0.7916,0.7916,0.7818,0.7818,20732800.0
2009-02-18 13:20:00,0.8,0.81,0.8,0.81,26627200.0,0.7818,0.7916,0.7818,0.7916,26627200.0
2009-02-18 13:30:00,0.81,0.81,0.8,0.8,21532800.0,0.7916,0.7916,0.7818,0.7818,21532800.0
2009-02-18 13:40:00,0.8,0.8,0.8,0.8,13580800.0,0.7818,0.7818,0.7818,0.7818,13580800.0
2009-02-18 13:50:00,0.8,0.8,0.8,0.8,18864000.0,0.7818,0.7818,0.7818,0.7818,18864000.0
2009-02-18 14:00:00,0.8,0.8,0.79,0.8,28502400.0,0.7818,0.7818,0.772,0.7818,28502400.0
2009-02-18 14:10:00,0.8,0.8,0.79,0.8,33180800.0,0.7818,0.7818,0.772,0.7818,33180800.0
2009-02-18 14:20:00,0.8,0.8,0.8,0.8,23545600.0,0.7818,0.7818,0.7818,0.7818,23545600.0
2009-02-18 14:30:00,0.8,0.8,0.8,0.8,26083200.0,0.7818,0.7818,0.7818,0.7818,26083200.0
2009-02-18 14:40:00,0.8,0.8,0.79,0.8,22652800.0,0.7818,0.7818,0.772,0.7818,22652800.0
2009-02-18 14:50:00,0.8,0.81,0.79,0.81,30633600.0,0.7818,0.7916,0.772,0.7916,30633600.0
2009-02-18 15:00:00,0.81,0.81,0.8,0.8,45542400.0,0.7916,0.7916,0.7818,0.7818,45542400.0
2009-02-18 15:10:00,0.8,0.81,0.8,0.8,45785600.0,0.7818,0.7916,0.7818,0.7818,45785600.0
2009-02-18 15:20:00,0.8,0.81,0.8,0.8,37936000.0,0.7818,0.7916,0.7818,0.7818,37936000.0
2009-02-18 15:30:00,0.8,0.8,0.8,0.8,24268800.0,0.7818,0.7818,0.7818,0.7818,24268800.0
2009-02-18 15:40:00,0.8,0.81,0.8,0.8,24528000.0,0.7818,0.7916,0.7818,0.7818,24528000.0
2009-02-18 15:50:00,0.8,0.8,0.8,0.8,40326400.0,0.7818,0.7818,0.7818,0.7818,40326400.0
2009-02-19 09:30:00,0.81,0.82,0.81,0.81,37728000.0,0.7916,0.8013,0.7916,0.7916,37728000.0
2009-02-19 09:40:00,0.81,0.82,0.81,0.81,34806400.0,0.7916,0.8013,0.7916,0.7916,34806400.0
2009-02-19 09:50:00,0.81,0.81,0.81,0.81,28332800.0,0.7916,0.7916,0.7916,0.7916,28332800.0
2009-02-19 10:00:00,0.81,0.82,0.81,0.81,32716800.0,0.7916,0.8013,0.7916,0.7916,32716800.0
2009-02-19 10:10:00,0.81,0.81,0.8,0.8,34931200.0,0.7916,0.7916,0.7818,0.7818,34931200.0
2009-02-19 10:20:00,0.8,0.8,0.79,0.8,33888000.0,0.7818,0.7818,0.772,0.7818,33888000.0
2009-02-19 10:30:00,0.8,0.8,0.79,0.79,32611200.0,0.7818,0.7818,0.772,0.772,32611200.0
2009-02-19 10:40:00,0.79,0.8,0.79,0.8,18640000.0,0.772,0.7818,0.772,0.7818,18640000.0
2009-02-19 10:50:00,0.79,0.79,0.79,0.79,21884800.0,0.772,0.772,0.772,0.772,21884800.0
2009-02-19 11:00:00,0.79,0.8,0.79,0.8,31072000.0,0.772,0.7818,0.772,0.7818,31072000.0
2009-02-19 11:10:00,0.8,0.8,0.8,0.8,14774400.0,0.7818,0.7818,0.7818,0.7818,14774400.0
2009-02-19 11:20:00,0.8,0.8,0.79,0.8,21081600.0,0.7818,0.7818,0.772,0.7818,21081600.0
2009-02-19 11:30:00,0.8,0.8,0.79,0.79,24310400.0,0.7818,0.7818,0.772,0.772,24310400.0
2009-02-19 11:40:00,0.79,0.79,0.79,0.79,23222400.0,0.772,0.772,0.772,0.772,23222400.0
2009-02-19 11:50:00,0.79,0.79,0.78,0.79,31596800.0,0.772,0.772,0.7622,0.772,31596800.0
2009-02-19 12:00:00,0.79,0.79,0.78,0.78,27049600.0,0.772,0.772,0.7622,0.7622,27049600.0
2009-02-19 12:10:00,0.78,0.79,0.78,0.78,24406400.0,0.7622,0.772,0.7622,0.7622,24406400.0
2009-02-19 12:20:00,0.78,0.78,0.78,0.78,15084800.0,0.7622,0.7622,0.7622,0.7622,15084800.0
2009-02-19 12:30:00,0.78,0.79,0.78,0.79,17036800.0,0.7622,0.772,0.7622,0.772,17036800.0
2009-02-19 12:40:00,0.79,0.79,0.79,0.79,13897600.0,0.772,0.772,0.772,0.772,13897600.0
2009-02-19 12:50:00,0.79,0.79,0.79,0.79,17411200.0,0.772,0.772,0.772,0.772,17411200.0
2009-02-19 13:00:00,0.79,0.79,0.78,0.79,22969600.0,0.772,0.772,0.7622,0.772,22969600.0
2009-02-19 13:10:00,0.79,0.8,0.79,0.79,20908800.0,0.772,0.7818,0.772,0.772,20908800.0
2009-02-19 13:20:00,0.79,0.8,0.79,0.8,16652800.0,0.772,0.7818,0.772,0.7818,16652800.0
2009-02-19 13:30:00,0.8,0.8,0.79,0.79,14166400.0,0.7818,0.7818,0.772,0.772,14166400.0
2009-02-19 13:40:00,0.79,0.79,0.79,0.79,15305600.0,0.772,0.772,0.772,0.772,15305600.0
2009-02-19 13:50:00,0.79,0.79,0.79,0.79,14716800.0,0.772,0.772,0.772,0.772,14716800.0
2009-02-19 14:00:00,0.79,0.79,0.79,0.79,17891200.0,0.772,0.772,0.772,0.772,17891200.0
2009-02-19 14:10:00,0.79,0.79,0.78,0.78,18566400.0,0.772,0.772,0.7622,0.7622,18566400.0
2009-02-19 14:20:00,0.78,0.79,0.78,0.79,18976000.0,0.7622,0.772,0.7622,0.772,18976000.0
2009-02-19 14:30:00,0.79,0.79,0.78,0.79,16192000.0,0.772,0.772,0.7622,0.772,16192000.0
2009-02-19 14:40:00,0.79,0.79,0.78,0.78,22963200.0,0.772,0.772,0.7622,0.7622,22963200.0
2009-02-19 14:50:00,0.78,0.79,0.78,0.78,27769600.0,0.7622,0.772,0.7622,0.7622,27769600.0
2009-02-19 15:00:00,0.78,0.79,0.78,0.78,22992000.0,0.7622,0.772,0.7622,0.7622,22992000.0
2009-02-19 15:10:00,0.78,0.78,0.77,0.78,41020800.0,0.7622,0.7622,0.7525,0.7622,41020800.0
2009-02-19 15:20:00,0.78,0.78,0.77,0.78,30080000.0,0.7622,0.7622,0.7525,0.7622,30080000.0
2009-02-19 15:30:00,0.78,0.78,0.77,0.77,33622400.0,0.7622,0.7622,0.7525,0.7525,33622400.0
2009-02-19 15:40:00,0.77,0.79,0.77,0.78,59123200.0,0.7525,0.772,0.7525,0.7622,59123200.0
2009-02-19 15:50:00,0.78,0.78,0.77,0.77,44000000.0,0.7622,0.7622,0.7525,0.7525,44000000.0
2009-02-20 09:30:00,0.76,0.78,0.75,0.76,64019200.0,0.7427,0.7622,0.7329,0.7427,64019200.0
2009-02-20 09:40:00,0.76,0.77,0.76,0.77,47331200.0,0.7427,0.7525,0.7427,0.7525,47331200.0
2009-02-20 09:50:00,0.77,0.77,0.77,0.77,39235200.0,0.7525,0.7525,0.7525,0.7525,39235200.0
2009-02-20 10:00:00,0.77,0.78,0.76,0.78,46915200.0,0.7525,0.7622,0.7427,0.7622,46915200.0
2009-02-20 10:10:00,0.78,0.78,0.77,0.77,40400000.0,0.7622,0.7622,0.7525,0.7525,40400000.0
2009-02-20 10:20:00,0.77,0.77,0.77,0.77,44073600.0,0.7525,0.7525,0.7525,0.7525,44073600.0
2009-02-20 10:30:00,0.77,0.77,0.77,0.77,36534400.0,0.7525,0.7525,0.7525,0.7525,36534400.0
2009-02-20 10:40:00,0.77,0.78,0.77,0.77,26534400.0,0.7525,0.7622,0.7525,0.7525,26534400.0
2009-02-20 10:50:00,0.77,0.77,0.77,0.77,29305600.0,0.7525,0.7525,0.7525,0.7525,29305600.0
2009-02-20 11:00:00,0.77,0.77,0.77,0.77,24496000.0,0.7525,0.7525,0.7525,0.7525,24496000.0
2009-02-20 11:10:00,0.77,0.77,0.76,0.77,23830400.0,0.7525,0.7525,0.7427,0.7525,23830400.0
2009-02-20 11:20:00,0.77,0.77,0.77,0.77,17084800.0,0.7525,0.7525,0.7525,0.7525,17084800.0
2009-02-20 11:30:00,0.77,0.77,0.77,0.77,30630400.0,0.7525,0.7525,0.7525,0.7525,30630400.0
2009-02-20 11:40:00,0.77,0.77,0.77,0.77,20400000.0,0.7525,0.7525,0.7525,0.7525,20400000.0
2009-02-20 11:50:00,0.77,0.77,0.77,0.77,55363200.0,0.7525,0.7525,0.7525,0.7525,55363200.0
2009-02-20 12:00:00,0.77,0.77,0.77,0.77,21200000.0,0.7525,0.7525,0.7525,0.7525,21200000.0
2009-02-20 12:10:00,0.77,0.78,0.77,0.77,32739200.0,0.7525,0.7622,0.7525,0.7525,32739200.0
2009-02-20 12:20:00,0.77,0.78,0.77,0.77,15171200.0,0.7525,0.7622,0.7525,0.7525,15171200.0
2009-02-20 12:30:00,0.77,0.77,0.77,0.77,15539200.0,0.7525,0.7525,0.7525,0.7525,15539200.0
2009-02-20 12:40:00,0.77,0.77,0.76,0.76,22707200.0,0.7525,0.7525,0.7427,0.7427,22707200.0
2009-02-20 12:50:00,0.76,0.76,0.76,0.76,33862400.0,0.7427,0.7427,0.7427,0.7427,33862400.0
2009-02-20 13:00:00,0.76,0.76,0.76,0.76,23318400.0,0.7427,0.7427,0.7427,0.7427,23318400.0
2009-02-20 13:10:00,0.76,0.76,0.75,0.75,33308800.0,0.7427,0.7427,0.7329,0.7329,33308800.0
2009-02-20 13:20:00,0.75,0.76,0.75,0.76,22528000.0,0.7329,0.7427,0.7329,0.7427,22528000.0
2009-02-20 13:30:00,0.76,0.76,0.76,0.76,19328000.0,0.7427,0.7427,0.7427,0.7427,19328000.0
2009-02-20 13:40:00,0.76,0.76,0.76,0.76,14656000.0,0.7427,0.7427,0.7427,0.7427,14656000.0
2009-02-20 13:50:00,0.76,0.76,0.76,0.76,25388800.0,0.7427,0.7427,0.7427,0.7427,25388800.0
2009-02-20 14:00:00,0.76,0.76,0.76,0.76,15123200.0,0.7427,0.7427,0.7427,0.7427,15123200.0
2009-02-20 14:10:00,0.76,0.78,0.76,0.77,52492800.0,0.7427,0.7622,0.7427,0.7525,52492800.0
2009-02-20 14:20:00,0.77,0.79,0.77,0.78,78275200.0,0.7525,0.772,0.7525,0.7622,78275200.0
2009-02-20 14:30:00,0.78,0.79,0.78,0.79,66848000.0,0.7622,0.772,0.7622,0.772,66848000.0
2009-02-20 14:40:00,0.79,0.79,0.78,0.79,60585600.0,0.772,0.772,0.7622,0.772,60585600.0
2009-02-20 14:50:00,0.79,0.79,0.78,0.78,62176000.0,0.772,0.772,0.7622,0.7622,62176000.0
2009-02-20 15:00:00,0.78,0.79,0.78,0.78,52777600.0,0.7622,0.772,0.7622,0.7622,52777600.0
2009-02-20 15:10:00,0.78,0.78,0.78,0.78,35206400.0,0.7622,0.7622,0.7622,0.7622,35206400.0
2009-02-20 15:20:00,0.78,0.78,0.77,0.77,48534400.0,0.7622,0.7622,0.7525,0.7525,48534400.0
2009-02-20 15:30:00,0.77,0.78,0.77,0.78,42364800.0,0.7525,0.7622,0.7525,0.7622,42364800.0
2009-02-20 15:40:00,0.78,0.78,0.77,0.78,55600000.0,0.7622,0.7622,0.7525,0.7622,55600000.0
2009-02-20 15:50:00,0.78,0.78,0.77,0.78,60972800.0,0.7622,0.7622,0.7525,0.7622,60972800.0
2009-02-23 09:30:00,0.79,0.79,0.78,0.78,55702400.0,0.772,0.772,0.7622,0.7622,55702400.0
2009-02-23 09:40:00,0.78,0.78,0.77,0.77,49347200.0,0.7622,0.7622,0.7525,0.7525,49347200.0
2009-02-23 09:50:00,0.77,0.77,0.76,0.77,53990400.0,0.7525,0.7525,0.7427,0.7525,53990400.0
2009-02-23 10:00:00,0.77,0.77,0.76,0.76,48995200.0,0.7525,0.7525,0.7427,0.7427,48995200.0
2009-02-23 10:10:00,0.76,0.76,0.75,0.76,47113600.0,0.7427,0.7427,0.7329,0.7427,47113600.0
2009-02-23 10:20:00,0.76,0.76,0.76,0.76,33088000.0,0.7427,0.7427,0.7427,0.7427,33088000.0
2009-02-23 10:30:00,0.76,0.76,0.75,0.75,44336000.0,0.7427,0.7427,0.7329,0.7329,44336000.0
2009-02-23 10:40:00,0.75,0.76,0.75,0.76,30016000.0,0.7329,0.7427,0.7329,0.7427,30016000.0
2009-02-23 10:50:00,0.76,0.76,0.75,0.75,29068800.0,0.7427,0.7427,0.7329,0.7329,29068800.0
2009-02-23 11:00:00,0.75,0.76,0.75,0.75,31299200.0,0.7329,0.7427,0.7329,0.7329,31299200.0
2009-02-23 11:10:00,0.75,0.76,0.75,0.75,25177600.0,0.7329,0.7427,0.7329,0.7329,25177600.0
2009-02-23 11:20:00,0.75,0.76,0.75,0.75,19782400.0,0.7329,0.7427,0.7329,0.7329,19782400.0
2009-02-23 11:30:00,0.75,0.75,0.74,0.75,34851200.0,0.7329,0.7329,0.7232,0.7329,34851200.0
2009-02-23 11:40:00,0.75,0.75,0.74,0.74,20483200.0,0.7329,0.7329,0.7232,0.7232,20483200.0
2009-02-23 11:50:00,0.74,0.75,0.74,0.74,24092800.0,0.7232,0.7329,0.7232,0.7232,24092800.0
2009-02-23 12:00:00,0.74,0.74,0.74,0.74,14880000.0,0.7232,0.7232,0.7232,0.7232,14880000.0
2009-02-23 12:10:00,0.74,0.75,0.74,0.74,25555200.0,0.7232,0.7329,0.7232,0.7232,25555200.0
2009-02-23 12:20:00,0.74,0.75,0.74,0.74,19929600.0,0.7232,0.7329,0.7232,0.7232,19929600.0
2009-02-23 12:30:00,0.74,0.74,0.74,0.74,17971200.0,0.7232,0.7232,0.7232,0.7232,17971200.0
2009-02-23 12:40:00,0.74,0.74,0.74,0.74,16547200.0,0.7232,0.7232,0.7232,0.7232,16547200.0
2009-02-23 12:50:00,0.74,0.74,0.73,0.73,30160000.0,0.7232,0.7232,0.7134,0.7134,30160000.0
2009-02-23 13:00:00,0.73,0.74,0.73,0.74,34800000.0,0.7134,0.7232,0.7134,0.7232,34800000.0
2009-02-23 13:10:00,0.74,0.74,0.74,0.74,24409600.0,0.7232,0.7232,0.7232,0.7232,24409600.0
2009-02-23 13:20:00,0.74,0.75,0.74,0.74,23155200.0,0.7232,0.7329,0.7232,0.7232,23155200.0
2009-02-23 13:30:00,0.74,0.74,0.74,0.74,23350400.0,0.7232,0.7232,0.7232,0.7232,23350400.0
2009-02-23 13:40:00,0.74,0.74,0.74,0.74,24624000.0,0.7232,0.7232,0.7232,0.7232,24624000.0
2009-02-23 13:50:00,0.74,0.74,0.74,0.74,23065600.0,0.7232,0.7232,0.7232,0.7232,23065600.0
2009-02-23 14:00:00,0.74,0.74,0.73,0.74,27619200.0,0.7232,0.7232,0.7134,0.7232,27619200.0
2009-02-23 14:10:00,0.74,0.75,0.73,0.74,30185600.0,0.7232,0.7329,0.7134,0.7232,30185600.0
2009-02-23 14:20:00,0.74,0.75,0.74,0.75,47161600.0,0.7232,0.7329,0.7232,0.7329,47161600.0
2009-02-23 14:30:00,0.75,0.75,0.74,0.74,28979200.0,0.7329,0.7329,0.7232,0.7232,28979200.0
2009-02-23 14:40:00,0.74,0.74,0.73,0.74,24604800.0,0.7232,0.7232,0.7134,0.7232,24604800.0
2009-02-23 14:50:00,0.74,0.74,0.73,0.73,46342400.0,0.7232,0.7232,0.7134,0.7134,46342400.0
2009-02-23 15:00:00,0.73,0.74,0.73,0.73,46809600.0,0.7134,0.7232,0.7134,0.7134,46809600.0
2009-02-23 15:10:00,0.73,0.74,0.73,0.73,31737600.0,0.7134,0.7232,0.7134,0.7134,31737600.0
2009-02-23 15:20:00,0.73,0.73,0.72,0.73,45587200.0,0.7134,0.7134,0.7036,0.7134,45587200.0
2009-02-23 15:30:00,0.73,0.74,0.73,0.73,38288000.0,0.7134,0.7232,0.7134,0.7134,38288000.0
2009-02-23 15:40:00,0.73,0.73,0.72,0.72,49497600.0,0.7134,0.7134,0.7036,0.7036,49497600.0
2009-02-23 15:50:00,0.72,0.73,0.72,0.73,55059200.0,0.7036,0.7134,0.7036,0.7134,55059200.0
2009-02-24 09:30:00,0.73,0.75,0.73,0.75,48022400.0,0.7134,0.7329,0.7134,0.7329,48022400.0
2009-02-24 09:40:00,0.75,0.75,0.74,0.75,36441600.0,0.7329,0.7329,0.7232,0.7329,36441600.0
2009-02-24 09:50:00,0.75,0.75,0.74,0.74,36694400.0,0.7329,0.7329,0.7232,0.7232,36694400.0
2009-02-24 10:00:00,0.74,0.74,0.73,0.74,65212800.0,0.7232,0.7232,0.7134,0.7232,65212800.0
2009-02-24 10:10:00,0.74,0.74,0.73,0.74,28595200.0,0.7232,0.7232,0.7134,0.7232,28595200.0
2009-02-24 10:20:00,0.74,0.74,0.73,0.74,32982400.0,0.7232,0.7232,0.7134,0.7232,32982400.0
2009-02-24 10:30:00,0.74,0.75,0.74,0.75,43574400.0,0.7232,0.7329,0.7232,0.7329,43574400.0
2009-02-24 10:40:00,0.75,0.76,0.74,0.76,41776000.0,0.7329,0.7427,0.7232,0.7427,41776000.0
2009-02-24 10:50:00,0.76,0.76,0.75,0.75,30966400.0,0.7427,0.7427,0.7329,0.7329,30966400.0
2009-02-24 11:00:00,0.75,0.75,0.75,0.75,24828800.0,0.7329,0.7329,0.7329,0.7329,24828800.0
2009-02-24 11:10:00,0.75,0.75,0.74,0.75,29331200.0,0.7329,0.7329,0.7232,0.7329,29331200.0
2009-02-24 11:20:00,0.75,0.75,0.74,0.75,24070400.0,0.7329,0.7329,0.7232,0.7329,24070400.0
2009-02-24 11:30:00,0.75,0.75,0.74,0.74,20185600.0,0.7329,0.7329,0.7232,0.7232,20185600.0
2009-02-24 11:40:00,0.74,0.75,0.74,0.74,25491200.0,0.7232,0.7329,0.7232,0.7232,25491200.0
2009-02-24 11:50:00,0.74,0.74,0.74,0.74,22198400.0,0.7232,0.7232,0.7232,0.7232,22198400.0
2009-02-24 12:00:00,0.74,0.74,0.74,0.74,21392000.0,0.7232,0.7232,0.7232,0.7232,21392000.0
2009-02-24 12:10:00,0.74,0.74,0.73,0.74,29411200.0,0.7232,0.7232,0.7134,0.7232,29411200.0
2009-02-24 12:20:00,0.74,0.74,0.74,0.74,18300800.0,0.7232,0.7232,0.7232,0.7232,18300800.0
2009-02-24 12:30:00,0.74,0.75,0.74,0.74,27673600.0,0.7232,0.7329,0.7232,0.7232,27673600.0
2009-02-24 12:40:00,0.74,0.74,0.74,0.74,20336000.0,0.7232,0.7232,0.7232,0.7232,20336000.0
2009-02-24 12:50:00,0.74,0.75,0.74,0.74,16822400.0,0.7232,0.7329,0.7232,0.7232,16822400.0
2009-02-24 13:00:00,0.74,0.74,0.74,0.74,14454400.0,0.7232,0.7232,0.7232,0.7232,14454400.0
2009-02-24 13:10:00,0.74,0.74,0.73,0.74,16336000.0,0.7232,0.7232,0.7134,0.7232,16336000.0
2009-02-24 13:20:00,0.74,0.75,0.74,0.75,38281600.0,0.7232,0.7329,0.7232,0.7329,38281600.0
2009-02-24 13:30:00,0.75,0.76,0.75,0.75,44032000.0,0.7329,0.7427,0.7329,0.7329,44032000.0
2009-02-24 13:40:00,0.75,0.76,0.75,0.75,29808000.0,0.7329,0.7427,0.7329,0.7329,29808000.0
2009-02-24 13:50:00,0.75,0.76,0.75,0.76,32460800.0,0.7329,0.7427,0.7329,0.7427,32460800.0
2009-02-24 14:00:00,0.76,0.76,0.76,0.76,34083200.0,0.7427,0.7427,0.7427,0.7427,34083200.0
2009-02-24 14:10:00,0.76,0.77,0.75,0.77,39875200.0,0.7427,0.7525,0.7329,0.7525,39875200.0
2009-02-24 14:20:00,0.77,0.77,0.77,0.77,29382400.0,0.7525,0.7525,0.7525,0.7525,29382400.0
2009-02-24 14:30:00,0.77,0.77,0.76,0.77,27372800.0,0.7525,0.7525,0.7427,0.7525,27372800.0
2009-02-24 14:40:00,0.77,0.77,0.76,0.77,25449600.0,0.7525,0.7525,0.7427,0.7525,25449600.0
2009-02-24 14:50:00,0.76,0.77,0.76,0.77,23657600.0,0.7427,0.7525,0.7427,0.7525,23657600.0
2009-02-24 15:00:00,0.77,0.77,0.77,0.77,30448000.0,0.7525,0.7525,0.7525,0.7525,30448000.0
2009-02-24 15:10:00,0.77,0.78,0.77,0.78,33856000.0,0.7525,0.7622,0.7525,0.7622,33856000.0
2009-02-24 15:20:00,0.78,0.78,0.78,0.78,46470400.0,0.7622,0.7622,0.7622,0.7622,46470400.0
2009-02-24 15:30:00,0.78,0.78,0.77,0.78,49865600.0,0.7622,0.7622,0.7525,0.7622,49865600.0
2009-02-24 15:40:00,0.78,0.78,0.77,0.78,45836800.0,0.7622,0.7622,0.7525,0.7622,45836800.0
2009-02-24 15:50:00,0.78,0.78,0.77,0.77,70611200.0,0.7622,0.7622,0.7525,0.7525,70611200.0
2009-02-25 09:30:00,0.76,0.77,0.76,0.76,48396800.0,0.7427,0.7525,0.7427,0.7427,48396800.0
2009-02-25 09:40:00,0.76,0.77,0.76,0.76,54323200.0,0.7427,0.7525,0.7427,0.7427,54323200.0
2009-02-25 09:50:00,0.76,0.76,0.76,0.76,33030400.0,0.7427,0.7427,0.7427,0.7427,33030400.0
2009-02-25 10:00:00,0.76,0.76,0.74,0.75,87955200.0,0.7427,0.7427,0.7232,0.7329,87955200.0
2009-02-25 10:10:00,0.75,0.75,0.74,0.75,54515200.0,0.7329,0.7329,0.7232,0.7329,54515200.0
2009-02-25 10:20:00,0.75,0.76,0.75,0.76,37993600.0,0.7329,0.7427,0.7329,0.7427,37993600.0
2009-02-25 10:30:00,0.76,0.76,0.75,0.75,26896000.0,0.7427,0.7427,0.7329,0.7329,26896000.0
2009-02-25 10:40:00,0.75,0.75,0.74,0.74,59059200.0,0.7329,0.7329,0.7232,0.7232,59059200.0
2009-02-25 10:50:00,0.74,0.75,0.74,0.74,38777600.0,0.7232,0.7329,0.7232,0.7232,38777600.0
2009-02-25 11:00:00,0.74,0.75,0.74,0.75,31235200.0,0.7232,0.7329,0.7232,0.7329,31235200.0
2009-02-25 11:10:00,0.75,0.75,0.75,0.75,23305600.0,0.7329,0.7329,0.7329,0.7329,23305600.0
2009-02-25 11:20:00,0.75,0.75,0.75,0.75,29420800.0,0.7329,0.7329,0.7329,0.7329,29420800.0
2009-02-25 11:30:00,0.75,0.76,0.75,0.75,21660800.0,0.7329,0.7427,0.7329,0.7329,21660800.0
2009-02-25 11:40:00,0.75,0.76,0.75,0.76,45344000.0,0.7329,0.7427,0.7329,0.7427,45344000.0
2009-02-25 11:50:00,0.76,0.76,0.75,0.75,44054400.0,0.7427,0.7427,0.7329,0.7329,44054400.0
2009-02-25 12:00:00,0.75,0.75,0.75,0.75,25923200.0,0.7329,0.7329,0.7329,0.7329,25923200.0
2009-02-25 12:10:00,0.75,0.75,0.75,0.75,17868800.0,0.7329,0.7329,0.7329,0.7329,17868800.0
2009-02-25 12:20:00,0.75,0.75,0.74,0.75,21756800.0,0.7329,0.7329,0.7232,0.7329,21756800.0
2009-02-25 12:30:00,0.75,0.75,0.75,0.75,16886400.0,0.7329,0.7329,0.7329,0.7329,16886400.0
2009-02-25 12:40:00,0.75,0.75,0.74,0.75,27942400.0,0.7329,0.7329,0.7232,0.7329,27942400.0
2009-02-25 12:50:00,0.75,0.75,0.75,0.75,22451200.0,0.7329,0.7329,0.7329,0.7329,22451200.0
2009-02-25 13:00:00,0.75,0.76,0.75,0.76,34972800.0,0.7329,0.7427,0.7329,0.7427,34972800.0
2009-02-25 13:10:00,0.76,0.76,0.75,0.75,14329600.0,0.7427,0.7427,0.7329,0.7329,14329600.0
2009-02-25 13:20:00,0.75,0.75,0.75,0.75,23721600.0,0.7329,0.7329,0.7329,0.7329,23721600.0
2009-02-25 13:30:00,0.75,0.76,0.75,0.76,26614400.0,0.7329,0.7427,0.7329,0.7427,26614400.0
2009-02-25 13:40:00,0.76,0.77,0.76,0.77,44060800.0,0.7427,0.7525,0.7427,0.7525,44060800.0
2009-02-25 13:50:00,0.77,0.77,0.77,0.77,40848000.0,0.7525,0.7525,0.7525,0.7525,40848000.0
2009-02-25 14:00:00,0.77,0.77,0.76,0.76,69072000.0,0.7525,0.7525,0.7427,0.7427,69072000.0
2009-02-25 14:10:00,0.76,0.76,0.75,0.76,54092800.0,0.7427,0.7427,0.7329,0.7427,54092800.0
2009-02-25 14:20:00,0.76,0.77,0.75,0.77,45056000.0,0.7427,0.7525,0.7329,0.7525,45056000.0
2009-02-25 14:30:00,0.77,0.77,0.76,0.76,41878400.0,0.7525,0.7525,0.7427,0.7427,41878400.0
2009-02-25 14:40:00,0.76,0.77,0.76,0.76,39689600.0,0.7427,0.7525,0.7427,0.7427,39689600.0
2009-02-25 14:50:00,0.77,0.77,0.76,0.77,35888000.0,0.7525,0.7525,0.7427,0.7525,35888000.0
2009-02-25 15:00:00,0.77,0.78,0.76,0.78,47923200.0,0.7525,0.7622,0.7427,0.7622,47923200.0
2009-02-25 15:10:00,0.78,0.79,0.77,0.78,81692800.0,0.7622,0.772,0.7525,0.7622,81692800.0
2009-02-25 15:20:00,0.78,0.79,0.78,0.79,46006400.0,0.7622,0.772,0.7622,0.772,46006400.0
2009-02-25 15:30:00,0.79,0.79,0.78,0.79,57049600.0,0.772,0.772,0.7622,0.772,57049600.0
2009-02-25 15:40:00,0.79,0.79,0.77,0.78,72236800.0,0.772,0.772,0.7525,0.7622,72236800.0
2009-02-25 15:50:00,0.78,0.78,0.76,0.76,59958400.0,0.7622,0.7622,0.7427,0.7427,59958400.0
2009-02-26 09:30:00,0.77,0.77,0.76,0.76,42179200.0,0.7525,0.7525,0.7427,0.7427,42179200.0
2009-02-26 09:40:00,0.76,0.76,0.75,0.76,49382400.0,0.7427,0.7427,0.7329,0.7427,49382400.0
2009-02-26 09:50:00,0.76,0.76,0.76,0.76,36838400.0,0.7427,0.7427,0.7427,0.7427,36838400.0
2009-02-26 10:00:00,0.76,0.77,0.76,0.77,45081600.0,0.7427,0.7525,0.7427,0.7525,45081600.0
2009-02-26 10:10:00,0.77,0.77,0.76,0.77,30761600.0,0.7525,0.7525,0.7427,0.7525,30761600.0
2009-02-26 10:20:00,0.77,0.77,0.76,0.77,32076800.0,0.7525,0.7525,0.7427,0.7525,32076800.0
2009-02-26 10:30:00,0.77,0.78,0.77,0.78,45244800.0,0.7525,0.7622,0.7525,0.7622,45244800.0
2009-02-26 10:40:00,0.78,0.78,0.77,0.78,39104000.0,0.7622,0.7622,0.7525,0.7622,39104000.0
2009-02-26 10:50:00,0.78,0.78,0.77,0.78,24953600.0,0.7622,0.7622,0.7525,0.7622,24953600.0
2009-02-26 11:00:00,0.78,0.78,0.77,0.77,33420800.0,0.7622,0.7622,0.7525,0.7525,33420800.0
2009-02-26 11:10:00,0.77,0.77,0.76,0.77,26102400.0,0.7525,0.7525,0.7427,0.7525,26102400.0
2009-02-26 11:20:00,0.77,0.77,0.76,0.76,24860800.0,0.7525,0.7525,0.7427,0.7427,24860800.0
2009-02-26 11:30:00,0.76,0.77,0.76,0.76,20057600.0,0.7427,0.7525,0.7427,0.7427,20057600.0
2009-02-26 11:40:00,0.76,0.76,0.76,0.76,26246400.0,0.7427,0.7427,0.7427,0.7427,26246400.0
2009-02-26 11:50:00,0.76,0.76,0.76,0.76,15580800.0,0.7427,0.7427,0.7427,0.7427,15580800.0
2009-02-26 12:00:00,0.76,0.77,0.76,0.76,16272000.0,0.7427,0.7525,0.7427,0.7427,16272000.0
2009-02-26 12:10:00,0.76,0.77,0.76,0.76,12441600.0,0.7427,0.7525,0.7427,0.7427,12441600.0
2009-02-26 12:20:00,0.76,0.76,0.75,0.75,29891200.0,0.7427,0.7427,0.7329,0.7329,29891200.0
2009-02-26 12:30:00,0.75,0.76,0.75,0.75,20128000.0,0.7329,0.7427,0.7329,0.7329,20128000.0
2009-02-26 12:40:00,0.75,0.76,0.75,0.76,22080000.0,0.7329,0.7427,0.7329,0.7427,22080000.0
2009-02-26 12:50:00,0.76,0.76,0.75,0.75,35283200.0,0.7427,0.7427,0.7329,0.7329,35283200.0
2009-02-26 13:00:00,0.75,0.75,0.75,0.75,13852800.0,0.7329,0.7329,0.7329,0.7329,13852800.0
2009-02-26 13:10:00,0.75,0.75,0.74,0.74,39129600.0,0.7329,0.7329,0.7232,0.7232,39129600.0
2009-02-26 13:20:00,0.74,0.75,0.74,0.75,30137600.0,0.7232,0.7329,0.7232,0.7329,30137600.0
2009-02-26 13:30:00,0.75,0.75,0.74,0.74,25862400.0,0.7329,0.7329,0.7232,0.7232,25862400.0
2009-02-26 13:40:00,0.74,0.75,0.74,0.75,24873600.0,0.7232,0.7329,0.7232,0.7329,24873600.0
2009-02-26 13:50:00,0.75,0.75,0.75,0.75,14755200.0,0.7329,0.7329,0.7329,0.7329,14755200.0
2009-02-26 14:00:00,0.75,0.75,0.74,0.74,23750400.0,0.7329,0.7329,0.7232,0.7232,23750400.0
2009-02-26 14:10:00,0.74,0.75,0.74,0.75,17216000.0,0.7232,0.7329,0.7232,0.7329,17216000.0
2009-02-26 14:20:00,0.75,0.75,0.75,0.75,18310400.0,0.7329,0.7329,0.7329,0.7329,18310400.0
2009-02-26 14:30:00,0.75,0.75,0.74,0.74,21782400.0,0.7329,0.7329,0.7232,0.7232,21782400.0
2009-02-26 14:40:00,0.74,0.74,0.74,0.74,25388800.0,0.7232,0.7232,0.7232,0.7232,25388800.0
2009-02-26 14:50:00,0.74,0.74,0.73,0.73,63395200.0,0.7232,0.7232,0.7134,0.7134,63395200.0
2009-02-26 15:00:00,0.73,0.73,0.72,0.73,49596800.0,0.7134,0.7134,0.7036,0.7134,49596800.0
2009-02-26 15:10:00,0.73,0.73,0.72,0.72,57987200.0,0.7134,0.7134,0.7036,0.7036,57987200.0
2009-02-26 15:20:00,0.72,0.73,0.72,0.72,41334400.0,0.7036,0.7134,0.7036,0.7036,41334400.0
2009-02-26 15:30:00,0.72,0.73,0.72,0.73,50147200.0,0.7036,0.7134,0.7036,0.7134,50147200.0
2009-02-26 15:40:00,0.73,0.73,0.73,0.73,62035200.0,0.7134,0.7134,0.7134,0.7134,62035200.0
2009-02-26 15:50:00,0.73,0.73,0.72,0.72,58806400.0,0.7134,0.7134,0.7036,0.7036,58806400.0
2009-02-27 09:30:00,0.7,0.71,0.7,0.7,59430400.0,0.6841,0.6938,0.6841,0.6841,59430400.0
2009-02-27 09:40:00,0.7,0.72,0.7,0.71,39702400.0,0.6841,0.7036,0.6841,0.6938,39702400.0
2009-02-27 09:50:00,0.71,0.72,0.71,0.72,49846400.0,0.6938,0.7036,0.6938,0.7036,49846400.0
2009-02-27 10:00:00,0.72,0.72,0.71,0.71,45267200.0,0.7036,0.7036,0.6938,0.6938,45267200.0
2009-02-27 10:10:00,0.71,0.72,0.71,0.72,30268800.0,0.6938,0.7036,0.6938,0.7036,30268800.0
2009-02-27 10:20:00,0.72,0.73,0.72,0.72,51251200.0,0.7036,0.7134,0.7036,0.7036,51251200.0
2009-02-27 10:30:00,0.72,0.72,0.71,0.72,25056000.0,0.7036,0.7036,0.6938,0.7036,25056000.0
2009-02-27 10:40:00,0.72,0.72,0.71,0.72,32883200.0,0.7036,0.7036,0.6938,0.7036,32883200.0
2009-02-27 10:50:00,0.72,0.72,0.71,0.72,27987200.0,0.7036,0.7036,0.6938,0.7036,27987200.0
2009-02-27 11:00:00,0.72,0.72,0.71,0.71,19475200.0,0.7036,0.7036,0.6938,0.6938,19475200.0
2009-02-27 11:10:00,0.71,0.72,0.71,0.71,20604800.0,0.6938,0.7036,0.6938,0.6938,20604800.0
2009-02-27 11:20:00,0.71,0.71,0.71,0.71,18691200.0,0.6938,0.6938,0.6938,0.6938,18691200.0
2009-02-27 11:30:00,0.71,0.71,0.71,0.71,15827200.0,0.6938,0.6938,0.6938,0.6938,15827200.0
2009-02-27 11:40:00,0.71,0.72,0.71,0.72,31036800.0,0.6938,0.7036,0.6938,0.7036,31036800.0
2009-02-27 11:50:00,0.72,0.72,0.72,0.72,23276800.0,0.7036,0.7036,0.7036,0.7036,23276800.0
2009-02-27 12:00:00,0.72,0.73,0.72,0.72,26806400.0,0.7036,0.7134,0.7036,0.7036,26806400.0
2009-02-27 12:10:00,0.72,0.73,0.72,0.72,18483200.0,0.7036,0.7134,0.7036,0.7036,18483200.0
2009-02-27 12:20:00,0.72,0.72,0.72,0.72,14102400.0,0.7036,0.7036,0.7036,0.7036,14102400.0
2009-02-27 12:30:00,0.72,0.72,0.71,0.71,19577600.0,0.7036,0.7036,0.6938,0.6938,19577600.0
2009-02-27 12:40:00,0.71,0.71,0.71,0.71,17289600.0,0.6938,0.6938,0.6938,0.6938,17289600.0
2009-02-27 12:50:00,0.71,0.72,0.71,0.72,10982400.0,0.6938,0.7036,0.6938,0.7036,10982400.0
2009-02-27 13:00:00,0.72,0.72,0.72,0.72,23158400.0,0.7036,0.7036,0.7036,0.7036,23158400.0
2009-02-27 13:10:00,0.72,0.72,0.71,0.72,16547200.0,0.7036,0.7036,0.6938,0.7036,16547200.0
2009-02-27 13:20:00,0.72,0.72,0.72,0.72,8790400.0,0.7036,0.7036,0.7036,0.7036,8790400.0
2009-02-27 13:30:00,0.72,0.72,0.71,0.71,29475200.0,0.7036,0.7036,0.6938,0.6938,29475200.0
2009-02-27 13:40:00,0.71,0.72,0.71,0.72,21046400.0,0.6938,0.7036,0.6938,0.7036,21046400.0
2009-02-27 13:50:00,0.72,0.72,0.72,0.72,35788800.0,0.7036,0.7036,0.7036,0.7036,35788800.0
2009-02-27 14:00:00,0.72,0.73,0.72,0.72,37468800.0,0.7036,0.7134,0.7036,0.7036,37468800.0
2009-02-27 14:10:00,0.72,0.73,0.72,0.72,29526400.0,0.7036,0.7134,0.7036,0.7036,29526400.0
2009-02-27 14:20:00,0.72,0.72,0.71,0.72,26809600.0,0.7036,0.7036,0.6938,0.7036,26809600.0
2009-02-27 14:30:00,0.72,0.72,0.71,0.71,20329600.0,0.7036,0.7036,0.6938,0.6938,20329600.0
2009-02-27 14:40:00,0.71,0.72,0.71,0.72,32422400.0,0.6938,0.7036,0.6938,0.7036,32422400.0
2009-02-27 14:50:00,0.72,0.72,0.72,0.72,20790400.0,0.7036,0.7036,0.7036,0.7036,20790400.0
2009-02-27 15:00:00,0.72,0.72,0.72,0.72,23849600.0,0.7036,0.7036,0.7036,0.7036,23849600.0
2009-02-27 15:10:00,0.72,0.72,0.71,0.71,47324800.0,0.7036,0.7036,0.6938,0.6938,47324800.0
2009-02-27 15:20:00,0.71,0.71,0.7,0.71,52755200.0,0.6938,0.6938,0.6841,0.6938,52755200.0
2009-02-27 15:30:00,0.71,0.72,0.71,0.71,44022400.0,0.6938,0.7036,0.6938,0.6938,44022400.0
2009-02-27 15:40:00,0.71,0.72,0.71,0.72,61577600.0,0.6938,0.7036,0.6938,0.7036,61577600.0
2009-02-27 15:50:00,0.72,0.72,0.7,0.71,66608000.0,0.7036,0.7036,0.6841,0.6938,66608000.0
2009-03-02 09:30:00,0.68,0.69,0.68,0.69,54496000.0,0.6645,0.6743,0.6645,0.6743,54496000.0
2009-03-02 09:40:00,0.69,0.7,0.69,0.69,31465600.0,0.6743,0.6841,0.6743,0.6743,31465600.0
2009-03-02 09:50:00,0.7,0.7,0.69,0.69,39203200.0,0.6841,0.6841,0.6743,0.6743,39203200.0
2009-03-02 10:00:00,0.69,0.7,0.69,0.69,39468800.0,0.6743,0.6841,0.6743,0.6743,39468800.0
2009-03-02 10:10:00,0.69,0.69,0.68,0.68,41465600.0,0.6743,0.6743,0.6645,0.6645,41465600.0
2009-03-02 10:20:00,0.68,0.69,0.68,0.69,28169600.0,0.6645,0.6743,0.6645,0.6743,28169600.0
2009-03-02 10:30:00,0.69,0.69,0.68,0.68,25747200.0,0.6743,0.6743,0.6645,0.6645,25747200.0
2009-03-02 10:40:00,0.68,0.68,0.68,0.68,34291200.0,0.6645,0.6645,0.6645,0.6645,34291200.0
2009-03-02 10:50:00,0.68,0.68,0.68,0.68,32252800.0,0.6645,0.6645,0.6645,0.6645,32252800.0
2009-03-02 11:00:00,0.68,0.68,0.68,0.68,32476800.0,0.6645,0.6645,0.6645,0.6645,32476800.0
2009-03-02 11:10:00,0.68,0.68,0.68,0.68,22291200.0,0.6645,0.6645,0.6645,0.6645,22291200.0
2009-03-02 11:20:00,0.68,0.68,0.68,0.68,33580800.0,0.6645,0.6645,0.6645,0.6645,33580800.0
2009-03-02 11:30:00,0.68,0.68,0.67,0.67,37436800.0,0.6645,0.6645,0.6547,0.6547,37436800.0
2009-03-02 11:40:00,0.67,0.67,0.67,0.67,18851200.0,0.6547,0.6547,0.6547,0.6547,18851200.0
2009-03-02 11:50:00,0.67,0.67,0.66,0.67,57123200.0,0.6547,0.6547,0.645,0.6547,57123200.0
2009-03-02 12:00:00,0.67,0.67,0.67,0.67,34582400.0,0.6547,0.6547,0.6547,0.6547,34582400.0
2009-03-02 12:10:00,0.67,0.67,0.67,0.67,31420800.0,0.6547,0.6547,0.6547,0.6547,31420800.0
2009-03-02 12:20:00,0.67,0.67,0.67,0.67,31596800.0,0.6547,0.6547,0.6547,0.6547,31596800.0
2009-03-02 12:30:00,0.67,0.67,0.67,0.67,29750400.0,0.6547,0.6547,0.6547,0.6547,29750400.0
2009-03-02 12:40:00,0.67,0.67,0.66,0.66,41296000.0,0.6547,0.6547,0.645,0.645,41296000.0
2009-03-02 12:50:00,0.66,0.67,0.66,0.66,37676800.0,0.645,0.6547,0.645,0.645,37676800.0
2009-03-02 13:00:00,0.66,0.67,0.66,0.67,33097600.0,0.645,0.6547,0.645,0.6547,33097600.0
2009-03-02 13:10:00,0.67,0.67,0.66,0.66,24009600.0,0.6547,0.6547,0.645,0.645,24009600.0
2009-03-02 13:20:00,0.66,0.66,0.66,0.66,19545600.0,0.645,0.645,0.645,0.645,19545600.0
2009-03-02 13:30:00,0.66,0.66,0.66,0.66,23596800.0,0.645,0.645,0.645,0.645,23596800.0
2009-03-02 13:40:00,0.66,0.66,0.66,0.66,21449600.0,0.645,0.645,0.645,0.645,21449600.0
2009-03-02 13:50:00,0.66,0.67,0.66,0.67,26476800.0,0.645,0.6547,0.645,0.6547,26476800.0
2009-03-02 14:00:00,0.67,0.67,0.66,0.66,25571200.0,0.6547,0.6547,0.645,0.645,25571200.0
2009-03-02 14:10:00,0.67,0.67,0.67,0.67,22108800.0,0.6547,0.6547,0.6547,0.6547,22108800.0
2009-03-02 14:20:00,0.67,0.67,0.66,0.66,32012800.0,0.6547,0.6547,0.645,0.645,32012800.0
2009-03-02 14:30:00,0.66,0.67,0.66,0.67,40950400.0,0.645,0.6547,0.645,0.6547,40950400.0
2009-03-02 14:40:00,0.67,0.67,0.66,0.66,51280000.0,0.6547,0.6547,0.645,0.645,51280000.0
2009-03-02 14:50:00,0.67,0.67,0.66,0.66,30256000.0,0.6547,0.6547,0.645,0.645,30256000.0
2009-03-02 15:00:00,0.66,0.66,0.65,0.66,43792000.0,0.645,0.645,0.6352,0.645,43792000.0
2009-03-02 15:10:00,0.66,0.66,0.65,0.65,35097600.0,0.645,0.645,0.6352,0.6352,35097600.0
2009-03-02 15:20:00,0.65,0.66,0.65,0.66,42220800.0,0.6352,0.645,0.6352,0.645,42220800.0
2009-03-02 15:30:00,0.66,0.66,0.66,0.66,48089600.0,0.645,0.645,0.645,0.645,48089600.0
2009-03-02 15:40:00,0.66,0.66,0.65,0.65,47331200.0,0.645,0.645,0.6352,0.6352,47331200.0
2009-03-02 15:50:00,0.65,0.66,0.65,0.66,58947200.0,0.6352,0.645,0.6352,0.645,58947200.0
2009-03-03 09:30:00,0.67,0.67,0.66,0.67,40374400.0,0.6547,0.6547,0.645,0.6547,40374400.0
2009-03-03 09:40:00,0.67,0.67,0.67,0.67,36905600.0,0.6547,0.6547,0.6547,0.6547,36905600.0
2009-03-03 09:50:00,0.67,0.67,0.67,0.67,23475200.0,0.6547,0.6547,0.6547,0.6547,23475200.0
2009-03-03 10:00:00,0.67,0.67,0.66,0.67,35219200.0,0.6547,0.6547,0.645,0.6547,35219200.0
2009-03-03 10:10:00,0.67,0.67,0.66,0.66,22640000.0,0.6547,0.6547,0.645,0.645,22640000.0
2009-03-03 10:20:00,0.66,0.67,0.66,0.67,22902400.0,0.645,0.6547,0.645,0.6547,22902400.0
2009-03-03 10:30:00,0.67,0.67,0.66,0.67,20307200.0,0.6547,0.6547,0.645,0.6547,20307200.0
2009-03-03 10:40:00,0.67,0.67,0.67,0.67,31276800.0,0.6547,0.6547,0.6547,0.6547,31276800.0
2009-03-03 10:50:00,0.67,0.67,0.66,0.66,25952000.0,0.6547,0.6547,0.645,0.645,25952000.0
2009-03-03 11:00:00,0.66,0.66,0.66,0.66,31321600.0,0.645,0.645,0.645,0.645,31321600.0
2009-03-03 11:10:00,0.66,0.66,0.65,0.65,53388800.0,0.645,0.645,0.6352,0.6352,53388800.0
2009-03-03 11:20:00,0.65,0.66,0.65,0.66,25200000.0,0.6352,0.645,0.6352,0.645,25200000.0
2009-03-03 11:30:00,0.66,0.66,0.65,0.65,16940800.0,0.645,0.645,0.6352,0.6352,16940800.0
2009-03-03 11:40:00,0.65,0.65,0.65,0.65,19523200.0,0.6352,0.6352,0.6352,0.6352,19523200.0
2009-03-03 11:50:00,0.65,0.65,0.65,0.65,20412800.0,0.6352,0.6352,0.6352,0.6352,20412800.0
2009-03-03 12:00:00,0.65,0.66,0.65,0.66,22230400.0,0.6352,0.645,0.6352,0.645,22230400.0
2009-03-03 12:10:00,0.66,0.66,0.66,0.66,24214400.0,0.645,0.645,0.645,0.645,24214400.0
2009-03-03 12:20:00,0.66,0.67,0.66,0.67,26752000.0,0.645,0.6547,0.645,0.6547,26752000.0
2009-03-03 12:30:00,0.67,0.67,0.66,0.66,21462400.0,0.6547,0.6547,0.645,0.645,21462400.0
2009-03-03 12:40:00,0.66,0.67,0.66,0.66,13920000.0,0.645,0.6547,0.645,0.645,13920000.0
2009-03-03 12:50:00,0.66,0.66,0.66,0.66,25817600.0,0.645,0.645,0.645,0.645,25817600.0
2009-03-03 13:00:00,0.66,0.66,0.66,0.66,16598400.0,0.645,0.645,0.645,0.645,16598400.0
2009-03-03 13:10:00,0.66,0.67,0.66,0.66,14966400.0,0.645,0.6547,0.645,0.645,14966400.0
2009-03-03 13:20:00,0.67,0.67,0.66,0.66,17936000.0,0.6547,0.6547,0.645,0.645,17936000.0
2009-03-03 13:30:00,0.66,0.66,0.65,0.66,24508800.0,0.645,0.645,0.6352,0.645,24508800.0
2009-03-03 13:40:00,0.66,0.66,0.66,0.66,30156800.0,0.645,0.645,0.645,0.645,30156800.0
2009-03-03 13:50:00,0.66,0.67,0.66,0.67,34185600.0,0.645,0.6547,0.645,0.6547,34185600.0
2009-03-03 14:00:00,0.67,0.67,0.66,0.67,37916800.0,0.6547,0.6547,0.645,0.6547,37916800.0
2009-03-03 14:10:00,0.67,0.67,0.67,0.67,28732800.0,0.6547,0.6547,0.6547,0.6547,28732800.0
2009-03-03 14:20:00,0.67,0.68,0.67,0.68,46601600.0,0.6547,0.6645,0.6547,0.6645,46601600.0
2009-03-03 14:30:00,0.68,0.68,0.67,0.68,53603200.0,0.6645,0.6645,0.6547,0.6645,53603200.0
2009-03-03 14:40:00,0.68,0.69,0.67,0.68,37142400.0,0.6645,0.6743,0.6547,0.6645,37142400.0
2009-03-03 14:50:00,0.68,0.68,0.67,0.68,32672000.0,0.6645,0.6645,0.6547,0.6645,32672000.0
2009-03-03 15:00:00,0.68,0.68,0.67,0.67,40636800.0,0.6645,0.6645,0.6547,0.6547,40636800.0
2009-03-03 15:10:00,0.67,0.68,0.67,0.67,44819200.0,0.6547,0.6645,0.6547,0.6547,44819200.0
2009-03-03 15:20:00,0.67,0.67,0.66,0.66,50012800.0,0.6547,0.6547,0.645,0.645,50012800.0
2009-03-03 15:30:00,0.66,0.67,0.66,0.66,50364800.0,0.645,0.6547,0.645,0.645,50364800.0
2009-03-03 15:40:00,0.66,0.66,0.66,0.66,35923200.0,0.645,0.645,0.645,0.645,35923200.0
2009-03-03 15:50:00,0.66,0.67,0.66,0.66,51776000.0,0.645,0.6547,0.645,0.645,51776000.0
2009-03-04 09:30:00,0.68,0.69,0.67,0.68,59977600.0,0.6645,0.6743,0.6547,0.6645,59977600.0
2009-03-04 09:40:00,0.68,0.69,0.68,0.68,37968000.0,0.6645,0.6743,0.6645,0.6645,37968000.0
2009-03-04 09:50:00,0.68,0.68,0.68,0.68,37536000.0,0.6645,0.6645,0.6645,0.6645,37536000.0
2009-03-04 10:00:00,0.68,0.69,0.68,0.68,44195200.0,0.6645,0.6743,0.6645,0.6645,44195200.0
2009-03-04 10:10:00,0.68,0.68,0.68,0.68,31504000.0,0.6645,0.6645,0.6645,0.6645,31504000.0
2009-03-04 10:20:00,0.68,0.68,0.68,0.68,33744000.0,0.6645,0.6645,0.6645,0.6645,33744000.0
2009-03-04 10:30:00,0.68,0.69,0.68,0.69,33033600.0,0.6645,0.6743,0.6645,0.6743,33033600.0
2009-03-04 10:40:00,0.69,0.69,0.69,0.69,44230400.0,0.6743,0.6743,0.6743,0.6743,44230400.0
2009-03-04 10:50:00,0.69,0.69,0.69,0.69,35926400.0,0.6743,0.6743,0.6743,0.6743,35926400.0
2009-03-04 11:00:00,0.69,0.7,0.69,0.7,51328000.0,0.6743,0.6841,0.6743,0.6841,51328000.0
2009-03-04 11:10:00,0.7,0.7,0.69,0.7,30480000.0,0.6841,0.6841,0.6743,0.6841,30480000.0
2009-03-04 11:20:00,0.7,0.7,0.69,0.7,34768000.0,0.6841,0.6841,0.6743,0.6841,34768000.0
2009-03-04 11:30:00,0.7,0.7,0.7,0.7,28416000.0,0.6841,0.6841,0.6841,0.6841,28416000.0
2009-03-04 11:40:00,0.7,0.7,0.69,0.7,22377600.0,0.6841,0.6841,0.6743,0.6841,22377600.0
2009-03-04 11:50:00,0.7,0.7,0.7,0.7,23308800.0,0.6841,0.6841,0.6841,0.6841,23308800.0
2009-03-04 12:00:00,0.7,0.7,0.69,0.69,25350400.0,0.6841,0.6841,0.6743,0.6743,25350400.0
2009-03-04 12:10:00,0.69,0.7,0.69,0.69,24249600.0,0.6743,0.6841,0.6743,0.6743,24249600.0
2009-03-04 12:20:00,0.69,0.7,0.69,0.69,20064000.0,0.6743,0.6841,0.6743,0.6743,20064000.0
2009-03-04 12:30:00,0.69,0.7,0.69,0.7,17190400.0,0.6743,0.6841,0.6743,0.6841,17190400.0
2009-03-04 12:40:00,0.7,0.7,0.69,0.69,20006400.0,0.6841,0.6841,0.6743,0.6743,20006400.0
2009-03-04 12:50:00,0.69,0.69,0.69,0.69,16326400.0,0.6743,0.6743,0.6743,0.6743,16326400.0
2009-03-04 13:00:00,0.69,0.69,0.69,0.69,25363200.0,0.6743,0.6743,0.6743,0.6743,25363200.0
2009-03-04 13:10:00,0.69,0.69,0.69,0.69,30691200.0,0.6743,0.6743,0.6743,0.6743,30691200.0
2009-03-04 13:20:00,0.69,0.7,0.69,0.69,15328000.0,0.6743,0.6841,0.6743,0.6743,15328000.0
2009-03-04 13:30:00,0.69,0.7,0.69,0.69,25952000.0,0.6743,0.6841,0.6743,0.6743,25952000.0
2009-03-04 13:40:00,0.69,0.7,0.69,0.7,18153600.0,0.6743,0.6841,0.6743,0.6841,18153600.0
2009-03-04 13:50:00,0.7,0.7,0.69,0.69,13875200.0,0.6841,0.6841,0.6743,0.6743,13875200.0
2009-03-04 14:00:00,0.69,0.7,0.69,0.7,44262400.0,0.6743,0.6841,0.6743,0.6841,44262400.0
2009-03-04 14:10:00,0.7,0.7,0.7,0.7,32188800.0,0.6841,0.6841,0.6841,0.6841,32188800.0
2009-03-04 14:20:00,0.7,0.7,0.7,0.7,25862400.0,0.6841,0.6841,0.6841,0.6841,25862400.0
2009-03-04 14:30:00,0.7,0.7,0.7,0.7,25958400.0,0.6841,0.6841,0.6841,0.6841,25958400.0
2009-03-04 14:40:00,0.7,0.71,0.7,0.71,38835200.0,0.6841,0.6938,0.6841,0.6938,38835200.0
2009-03-04 14:50:00,0.71,0.71,0.7,0.71,41001600.0,0.6938,0.6938,0.6841,0.6938,41001600.0
2009-03-04 15:00:00,0.71,0.71,0.7,0.71,34931200.0,0.6938,0.6938,0.6841,0.6938,34931200.0
2009-03-04 15:10:00,0.71,0.71,0.71,0.71,41593600.0,0.6938,0.6938,0.6938,0.6938,41593600.0
2009-03-04 15:20:00,0.71,0.71,0.71,0.71,35638400.0,0.6938,0.6938,0.6938,0.6938,35638400.0
2009-03-04 15:30:00,0.71,0.71,0.7,0.71,64860800.0,0.6938,0.6938,0.6841,0.6938,64860800.0
2009-03-04 15:40:00,0.71,0.71,0.7,0.7,56646400.0,0.6938,0.6938,0.6841,0.6841,56646400.0
2009-03-04 15:50:00,0.7,0.7,0.69,0.69,72515200.0,0.6841,0.6841,0.6743,0.6743,72515200.0
2009-03-05 09:30:00,0.68,0.68,0.67,0.68,49916800.0,0.6645,0.6645,0.6547,0.6645,49916800.0
2009-03-05 09:40:00,0.68,0.69,0.68,0.68,41212800.0,0.6645,0.6743,0.6645,0.6645,41212800.0
2009-03-05 09:50:00,0.68,0.69,0.68,0.68,26172800.0,0.6645,0.6743,0.6645,0.6645,26172800.0
2009-03-05 10:00:00,0.68,0.69,0.68,0.68,44688000.0,0.6645,0.6743,0.6645,0.6645,44688000.0
2009-03-05 10:10:00,0.68,0.68,0.67,0.68,35987200.0,0.6645,0.6645,0.6547,0.6645,35987200.0
2009-03-05 10:20:00,0.68,0.68,0.67,0.67,43011200.0,0.6645,0.6645,0.6547,0.6547,43011200.0
2009-03-05 10:30:00,0.67,0.68,0.67,0.67,19980800.0,0.6547,0.6645,0.6547,0.6547,19980800.0
2009-03-05 10:40:00,0.67,0.68,0.67,0.67,28147200.0,0.6547,0.6645,0.6547,0.6547,28147200.0
2009-03-05 10:50:00,0.67,0.67,0.67,0.67,31724800.0,0.6547,0.6547,0.6547,0.6547,31724800.0
2009-03-05 11:00:00,0.67,0.67,0.67,0.67,28428800.0,0.6547,0.6547,0.6547,0.6547,28428800.0
2009-03-05 11:10:00,0.67,0.67,0.66,0.66,51308800.0,0.6547,0.6547,0.645,0.645,51308800.0
2009-03-05 11:20:00,0.66,0.66,0.66,0.66,48886400.0,0.645,0.645,0.645,0.645,48886400.0
2009-03-05 11:30:00,0.66,0.66,0.66,0.66,29398400.0,0.645,0.645,0.645,0.645,29398400.0
2009-03-05 11:40:00,0.66,0.67,0.66,0.66,20934400.0,0.645,0.6547,0.645,0.645,20934400.0
2009-03-05 11:50:00,0.66,0.66,0.66,0.66,26150400.0,0.645,0.645,0.645,0.645,26150400.0
2009-03-05 12:00:00,0.66,0.66,0.65,0.66,27952000.0,0.645,0.645,0.6352,0.645,27952000.0
2009-03-05 12:10:00,0.66,0.66,0.65,0.66,22768000.0,0.645,0.645,0.6352,0.645,22768000.0
2009-03-05 12:20:00,0.66,0.66,0.66,0.66,17897600.0,0.645,0.645,0.645,0.645,17897600.0
2009-03-05 12:30:00,0.66,0.67,0.66,0.66,21852800.0,0.645,0.6547,0.645,0.645,21852800.0
2009-03-05 12:40:00,0.66,0.66,0.66,0.66,12918400.0,0.645,0.645,0.645,0.645,12918400.0
2009-03-05 12:50:00,0.66,0.66,0.66,0.66,22652800.0,0.645,0.645,0.645,0.645,22652800.0
2009-03-05 13:00:00,0.66,0.66,0.66,0.66,18892800.0,0.645,0.645,0.645,0.645,18892800.0
2009-03-05 13:10:00,0.66,0.67,0.66,0.67,29683200.0,0.645,0.6547,0.645,0.6547,29683200.0
2009-03-05 13:20:00,0.67,0.67,0.66,0.66,21344000.0,0.6547,0.6547,0.645,0.645,21344000.0
2009-03-05 13:30:00,0.66,0.66,0.66,0.66,15977600.0,0.645,0.645,0.645,0.645,15977600.0
2009-03-05 13:40:00,0.66,0.66,0.66,0.66,25692800.0,0.645,0.645,0.645,0.645,25692800.0
2009-03-05 13:50:00,0.66,0.66,0.66,0.66,18416000.0,0.645,0.645,0.645,0.645,18416000.0
2009-03-05 14:00:00,0.66,0.66,0.66,0.66,23209600.0,0.645,0.645,0.645,0.645,23209600.0
2009-03-05 14:10:00,0.66,0.66,0.65,0.66,28480000.0,0.645,0.645,0.6352,0.645,28480000.0
2009-03-05 14:20:00,0.66,0.66,0.65,0.65,27680000.0,0.645,0.645,0.6352,0.6352,27680000.0
2009-03-05 14:30:00,0.65,0.66,0.65,0.66,30208000.0,0.6352,0.645,0.6352,0.645,30208000.0
2009-03-05 14:40:00,0.66,0.66,0.65,0.65,25212800.0,0.645,0.645,0.6352,0.6352,25212800.0
2009-03-05 14:50:00,0.65,0.65,0.65,0.65,22598400.0,0.6352,0.6352,0.6352,0.6352,22598400.0
2009-03-05 15:00:00,0.65,0.66,0.65,0.66,35145600.0,0.6352,0.645,0.6352,0.645,35145600.0
2009-03-05 15:10:00,0.66,0.67,0.66,0.66,52841600.0,0.645,0.6547,0.645,0.645,52841600.0
2009-03-05 15:20:00,0.66,0.67,0.66,0.66,50736000.0,0.645,0.6547,0.645,0.645,50736000.0
2009-03-05 15:30:00,0.66,0.66,0.65,0.65,49555200.0,0.645,0.645,0.6352,0.6352,49555200.0
2009-03-05 15:40:00,0.65,0.66,0.65,0.66,51417600.0,0.6352,0.645,0.6352,0.645,51417600.0
2009-03-05 15:50:00,0.66,0.66,0.65,0.65,49814400.0,0.645,0.645,0.6352,0.6352,49814400.0
2009-03-06 09:30:00,0.66,0.66,0.65,0.65,53856000.0,0.645,0.645,0.6352,0.6352,53856000.0
2009-03-06 09:40:00,0.65,0.67,0.65,0.66,57443200.0,0.6352,0.6547,0.6352,0.645,57443200.0
2009-03-06 09:50:00,0.66,0.66,0.65,0.65,33763200.0,0.645,0.645,0.6352,0.6352,33763200.0
2009-03-06 10:00:00,0.65,0.65,0.64,0.65,49318400.0,0.6352,0.6352,0.6254,0.6352,49318400.0
2009-03-06 10:10:00,0.65,0.65,0.63,0.64,60003200.0,0.6352,0.6352,0.6157,0.6254,60003200.0
2009-03-06 10:20:00,0.64,0.64,0.63,0.64,41955200.0,0.6254,0.6254,0.6157,0.6254,41955200.0
2009-03-06 10:30:00,0.64,0.64,0.63,0.63,45926400.0,0.6254,0.6254,0.6157,0.6157,45926400.0
2009-03-06 10:40:00,0.63,0.63,0.63,0.63,47587200.0,0.6157,0.6157,0.6157,0.6157,47587200.0
2009-03-06 10:50:00,0.63,0.63,0.62,0.62,65772800.0,0.6157,0.6157,0.6059,0.6059,65772800.0
2009-03-06 11:00:00,0.62,0.62,0.61,0.62,57504000.0,0.6059,0.6059,0.5961,0.6059,57504000.0
2009-03-06 11:10:00,0.62,0.62,0.62,0.62,31305600.0,0.6059,0.6059,0.6059,0.6059,31305600.0
2009-03-06 11:20:00,0.62,0.62,0.62,0.62,20921600.0,0.6059,0.6059,0.6059,0.6059,20921600.0
2009-03-06 11:30:00,0.62,0.63,0.62,0.62,24451200.0,0.6059,0.6157,0.6059,0.6059,24451200.0
2009-03-06 11:40:00,0.62,0.62,0.62,0.62,16569600.0,0.6059,0.6059,0.6059,0.6059,16569600.0
2009-03-06 11:50:00,0.62,0.63,0.62,0.62,17926400.0,0.6059,0.6157,0.6059,0.6059,17926400.0
2009-03-06 12:00:00,0.62,0.63,0.62,0.63,20553600.0,0.6059,0.6157,0.6059,0.6157,20553600.0
2009-03-06 12:10:00,0.63,0.63,0.63,0.63,15398400.0,0.6157,0.6157,0.6157,0.6157,15398400.0
2009-03-06 12:20:00,0.63,0.63,0.62,0.63,17299200.0,0.6157,0.6157,0.6059,0.6157,17299200.0
2009-03-06 12:30:00,0.63,0.63,0.62,0.63,13376000.0,0.6157,0.6157,0.6059,0.6157,13376000.0
2009-03-06 12:40:00,0.63,0.63,0.62,0.62,23590400.0,0.6157,0.6157,0.6059,0.6059,23590400.0
2009-03-06 12:50:00,0.62,0.63,0.62,0.63,21523200.0,0.6059,0.6157,0.6059,0.6157,21523200.0
2009-03-06 13:00:00,0.63,0.63,0.62,0.63,12352000.0,0.6157,0.6157,0.6059,0.6157,12352000.0
2009-03-06 13:10:00,0.63,0.63,0.62,0.62,20892800.0,0.6157,0.6157,0.6059,0.6059,20892800.0
2009-03-06 13:20:00,0.62,0.62,0.62,0.62,17856000.0,0.6059,0.6059,0.6059,0.6059,17856000.0
2009-03-06 13:30:00,0.62,0.62,0.62,0.62,22400000.0,0.6059,0.6059,0.6059,0.6059,22400000.0
2009-03-06 13:40:00,0.62,0.62,0.62,0.62,32105600.0,0.6059,0.6059,0.6059,0.6059,32105600.0
2009-03-06 13:50:00,0.62,0.62,0.62,0.62,20284800.0,0.6059,0.6059,0.6059,0.6059,20284800.0
2009-03-06 14:00:00,0.62,0.63,0.62,0.63,52166400.0,0.6059,0.6157,0.6059,0.6157,52166400.0
2009-03-06 14:10:00,0.63,0.63,0.62,0.62,30169600.0,0.6157,0.6157,0.6059,0.6059,30169600.0
2009-03-06 14:20:00,0.62,0.63,0.62,0.63,32048000.0,0.6059,0.6157,0.6059,0.6157,32048000.0
2009-03-06 14:30:00,0.63,0.63,0.62,0.62,23225600.0,0.6157,0.6157,0.6059,0.6059,23225600.0
2009-03-06 14:40:00,0.62,0.62,0.62,0.62,36124800.0,0.6059,0.6059,0.6059,0.6059,36124800.0
2009-03-06 14:50:00,0.62,0.62,0.61,0.62,27353600.0,0.6059,0.6059,0.5961,0.6059,27353600.0
2009-03-06 15:00:00,0.62,0.62,0.61,0.61,31452800.0,0.6059,0.6059,0.5961,0.5961,31452800.0
2009-03-06 15:10:00,0.61,0.62,0.61,0.62,35744000.0,0.5961,0.6059,0.5961,0.6059,35744000.0
2009-03-06 15:20:00,0.62,0.62,0.61,0.61,28054400.0,0.6059,0.6059,0.5961,0.5961,28054400.0
2009-03-06 15:30:00,0.61,0.63,0.61,0.62,40934400.0,0.5961,0.6157,0.5961,0.6059,40934400.0
2009-03-06 15:40:00,0.62,0.64,0.62,0.63,73097600.0,0.6059,0.6254,0.6059,0.6157,73097600.0
2009-03-06 15:50:00,0.63,0.64,0.63,0.64,72988800.0,0.6157,0.6254,0.6157,0.6254,72988800.0
2009-03-09 09:30:00,0.63,0.64,0.63,0.64,38924800.0,0.6157,0.6254,0.6157,0.6254,38924800.0
2009-03-09 09:40:00,0.64,0.65,0.64,0.65,62905600.0,0.6254,0.6352,0.6254,0.6352,62905600.0
2009-03-09 09:50:00,0.65,0.66,0.65,0.65,51158400.0,0.6352,0.645,0.6352,0.6352,51158400.0
2009-03-09 10:00:00,0.65,0.66,0.65,0.66,45491200.0,0.6352,0.645,0.6352,0.645,45491200.0
2009-03-09 10:10:00,0.66,0.67,0.65,0.66,47155200.0,0.645,0.6547,0.6352,0.645,47155200.0
2009-03-09 10:20:00,0.66,0.66,0.65,0.65,31548800.0,0.645,0.645,0.6352,0.6352,31548800.0
2009-03-09 10:30:00,0.65,0.66,0.64,0.65,41673600.0,0.6352,0.645,0.6254,0.6352,41673600.0
2009-03-09 10:40:00,0.65,0.65,0.64,0.64,28192000.0,0.6352,0.6352,0.6254,0.6254,28192000.0
2009-03-09 10:50:00,0.64,0.65,0.63,0.63,36009600.0,0.6254,0.6352,0.6157,0.6157,36009600.0
2009-03-09 11:00:00,0.63,0.64,0.63,0.63,35331200.0,0.6157,0.6254,0.6157,0.6157,35331200.0
2009-03-09 11:10:00,0.63,0.64,0.63,0.64,25212800.0,0.6157,0.6254,0.6157,0.6254,25212800.0
2009-03-09 11:20:00,0.64,0.64,0.63,0.64,32796800.0,0.6254,0.6254,0.6157,0.6254,32796800.0
2009-03-09 11:30:00,0.64,0.64,0.63,0.64,27740800.0,0.6254,0.6254,0.6157,0.6254,27740800.0
2009-03-09 11:40:00,0.64,0.64,0.63,0.64,15865600.0,0.6254,0.6254,0.6157,0.6254,15865600.0
2009-03-09 11:50:00,0.64,0.64,0.63,0.63,27180800.0,0.6254,0.6254,0.6157,0.6157,27180800.0
2009-03-09 12:00:00,0.63,0.63,0.63,0.63,24540800.0,0.6157,0.6157,0.6157,0.6157,24540800.0
2009-03-09 12:10:00,0.63,0.64,0.63,0.64,28160000.0,0.6157,0.6254,0.6157,0.6254,28160000.0
2009-03-09 12:20:00,0.64,0.64,0.63,0.64,20544000.0,0.6254,0.6254,0.6157,0.6254,20544000.0
2009-03-09 12:30:00,0.64,0.64,0.63,0.63,18054400.0,0.6254,0.6254,0.6157,0.6157,18054400.0
2009-03-09 12:40:00,0.63,0.63,0.63,0.63,24096000.0,0.6157,0.6157,0.6157,0.6157,24096000.0
2009-03-09 12:50:00,0.63,0.63,0.63,0.63,15273600.0,0.6157,0.6157,0.6157,0.6157,15273600.0
2009-03-09 13:00:00,0.63,0.63,0.62,0.62,41670400.0,0.6157,0.6157,0.6059,0.6059,41670400.0
2009-03-09 13:10:00,0.62,0.62,0.62,0.62,24812800.0,0.6059,0.6059,0.6059,0.6059,24812800.0
2009-03-09 13:20:00,0.62,0.62,0.62,0.62,22889600.0,0.6059,0.6059,0.6059,0.6059,22889600.0
2009-03-09 13:30:00,0.62,0.62,0.62,0.62,22220800.0,0.6059,0.6059,0.6059,0.6059,22220800.0
2009-03-09 13:40:00,0.62,0.62,0.62,0.62,21801600.0,0.6059,0.6059,0.6059,0.6059,21801600.0
2009-03-09 13:50:00,0.62,0.62,0.62,0.62,19203200.0,0.6059,0.6059,0.6059,0.6059,19203200.0
2009-03-09 14:00:00,0.62,0.63,0.62,0.63,37283200.0,0.6059,0.6157,0.6059,0.6157,37283200.0
2009-03-09 14:10:00,0.63,0.63,0.62,0.62,27968000.0,0.6157,0.6157,0.6059,0.6059,27968000.0
2009-03-09 14:20:00,0.62,0.62,0.62,0.62,33481600.0,0.6059,0.6059,0.6059,0.6059,33481600.0
2009-03-09 14:30:00,0.62,0.62,0.61,0.62,47536000.0,0.6059,0.6059,0.5961,0.6059,47536000.0
2009-03-09 14:40:00,0.62,0.62,0.61,0.62,32336000.0,0.6059,0.6059,0.5961,0.6059,32336000.0
2009-03-09 14:50:00,0.62,0.62,0.62,0.62,27574400.0,0.6059,0.6059,0.6059,0.6059,27574400.0
2009-03-09 15:00:00,0.62,0.62,0.61,0.62,27712000.0,0.6059,0.6059,0.5961,0.6059,27712000.0
2009-03-09 15:10:00,0.62,0.62,0.61,0.61,59500800.0,0.6059,0.6059,0.5961,0.5961,59500800.0
2009-03-09 15:20:00,0.61,0.62,0.61,0.61,39708800.0,0.5961,0.6059,0.5961,0.5961,39708800.0
2009-03-09 15:30:00,0.61,0.62,0.61,0.61,51641600.0,0.5961,0.6059,0.5961,0.5961,51641600.0
2009-03-09 15:40:00,0.61,0.61,0.61,0.61,38144000.0,0.5961,0.5961,0.5961,0.5961,38144000.0
2009-03-09 15:50:00,0.61,0.62,0.61,0.61,49769600.0,0.5961,0.6059,0.5961,0.5961,49769600.0
2009-03-10 09:30:00,0.64,0.65,0.63,0.64,59148800.0,0.6254,0.6352,0.6157,0.6254,59148800.0
2009-03-10 09:40:00,0.64,0.66,0.64,0.65,76089600.0,0.6254,0.645,0.6254,0.6352,76089600.0
2009-03-10 09:50:00,0.65,0.66,0.65,0.65,74915200.0,0.6352,0.645,0.6352,0.6352,74915200.0
2009-03-10 10:00:00,0.65,0.66,0.65,0.66,55321600.0,0.6352,0.645,0.6352,0.645,55321600.0
2009-03-10 10:10:00,0.66,0.67,0.66,0.67,66940800.0,0.645,0.6547,0.645,0.6547,66940800.0
2009-03-10 10:20:00,0.67,0.67,0.67,0.67,31488000.0,0.6547,0.6547,0.6547,0.6547,31488000.0
2009-03-10 10:30:00,0.67,0.67,0.66,0.67,24931200.0,0.6547,0.6547,0.645,0.6547,24931200.0
2009-03-10 10:40:00,0.67,0.67,0.67,0.67,32598400.0,0.6547,0.6547,0.6547,0.6547,32598400.0
2009-03-10 10:50:00,0.67,0.67,0.67,0.67,25689600.0,0.6547,0.6547,0.6547,0.6547,25689600.0
2009-03-10 11:00:00,0.67,0.67,0.66,0.66,29110400.0,0.6547,0.6547,0.645,0.645,29110400.0
2009-03-10 11:10:00,0.66,0.67,0.66,0.67,21996800.0,0.645,0.6547,0.645,0.6547,21996800.0
2009-03-10 11:20:00,0.67,0.67,0.67,0.67,21395200.0,0.6547,0.6547,0.6547,0.6547,21395200.0
2009-03-10 11:30:00,0.67,0.67,0.67,0.67,17056000.0,0.6547,0.6547,0.6547,0.6547,17056000.0
2009-03-10 11:40:00,0.67,0.67,0.67,0.67,17404800.0,0.6547,0.6547,0.6547,0.6547,17404800.0
2009-03-10 11:50:00,0.67,0.68,0.67,0.68,36780800.0,0.6547,0.6645,0.6547,0.6645,36780800.0
2009-03-10 12:00:00,0.68,0.69,0.68,0.68,44304000.0,0.6645,0.6743,0.6645,0.6645,44304000.0
2009-03-10 12:10:00,0.68,0.68,0.68,0.68,29404800.0,0.6645,0.6645,0.6645,0.6645,29404800.0
2009-03-10 12:20:00,0.68,0.68,0.68,0.68,14518400.0,0.6645,0.6645,0.6645,0.6645,14518400.0
2009-03-10 12:30:00,0.68,0.68,0.68,0.68,17004800.0,0.6645,0.6645,0.6645,0.6645,17004800.0
2009-03-10 12:40:00,0.68,0.68,0.68,0.68,14387200.0,0.6645,0.6645,0.6645,0.6645,14387200.0
2009-03-10 12:50:00,0.68,0.68,0.68,0.68,19296000.0,0.6645,0.6645,0.6645,0.6645,19296000.0
2009-03-10 13:00:00,0.68,0.68,0.68,0.68,14169600.0,0.6645,0.6645,0.6645,0.6645,14169600.0
2009-03-10 13:10:00,0.68,0.68,0.68,0.68,19017600.0,0.6645,0.6645,0.6645,0.6645,19017600.0
2009-03-10 13:20:00,0.68,0.68,0.68,0.68,17145600.0,0.6645,0.6645,0.6645,0.6645,17145600.0
2009-03-10 13:30:00,0.68,0.69,0.68,0.68,19923200.0,0.6645,0.6743,0.6645,0.6645,19923200.0
2009-03-10 13:40:00,0.68,0.69,0.68,0.69,27587200.0,0.6645,0.6743,0.6645,0.6743,27587200.0
2009-03-10 13:50:00,0.69,0.69,0.68,0.68,21382400.0,0.6743,0.6743,0.6645,0.6645,21382400.0
2009-03-10 14:00:00,0.68,0.68,0.68,0.68,27404800.0,0.6645,0.6645,0.6645,0.6645,27404800.0
2009-03-10 14:10:00,0.68,0.68,0.68,0.68,35680000.0,0.6645,0.6645,0.6645,0.6645,35680000.0
2009-03-10 14:20:00,0.68,0.68,0.68,0.68,28374400.0,0.6645,0.6645,0.6645,0.6645,28374400.0
2009-03-10 14:30:00,0.68,0.69,0.68,0.68,30796800.0,0.6645,0.6743,0.6645,0.6645,30796800.0
2009-03-10 14:40:00,0.68,0.68,0.67,0.67,37094400.0,0.6645,0.6645,0.6547,0.6547,37094400.0
2009-03-10 14:50:00,0.67,0.68,0.67,0.68,26547200.0,0.6547,0.6645,0.6547,0.6645,26547200.0
2009-03-10 15:00:00,0.68,0.69,0.68,0.68,33056000.0,0.6645,0.6743,0.6645,0.6645,33056000.0
2009-03-10 15:10:00,0.68,0.68,0.68,0.68,24233600.0,0.6645,0.6645,0.6645,0.6645,24233600.0
2009-03-10 15:20:00,0.68,0.69,0.68,0.69,46729600.0,0.6645,0.6743,0.6645,0.6743,46729600.0
2009-03-10 15:30:00,0.69,0.69,0.68,0.69,38627200.0,0.6743,0.6743,0.6645,0.6743,38627200.0
2009-03-10 15:40:00,0.69,0.69,0.68,0.69,43161600.0,0.6743,0.6743,0.6645,0.6743,43161600.0
2009-03-10 15:50:00,0.69,0.69,0.69,0.69,67337600.0,0.6743,0.6743,0.6743,0.6743,67337600.0
2009-03-11 09:30:00,0.7,0.71,0.69,0.7,72192000.0,0.6841,0.6938,0.6743,0.6841,72192000.0
2009-03-11 09:40:00,0.7,0.71,0.7,0.71,90848000.0,0.6841,0.6938,0.6841,0.6938,90848000.0
2009-03-11 09:50:00,0.71,0.72,0.71,0.71,56553600.0,0.6938,0.7036,0.6938,0.6938,56553600.0
2009-03-11 10:00:00,0.71,0.72,0.71,0.71,38297600.0,0.6938,0.7036,0.6938,0.6938,38297600.0
2009-03-11 10:10:00,0.71,0.71,0.71,0.71,41945600.0,0.6938,0.6938,0.6938,0.6938,41945600.0
2009-03-11 10:20:00,0.71,0.72,0.71,0.72,44016000.0,0.6938,0.7036,0.6938,0.7036,44016000.0
2009-03-11 10:30:00,0.72,0.72,0.71,0.72,38131200.0,0.7036,0.7036,0.6938,0.7036,38131200.0
2009-03-11 10:40:00,0.72,0.72,0.71,0.71,28918400.0,0.7036,0.7036,0.6938,0.6938,28918400.0
2009-03-11 10:50:00,0.71,0.72,0.71,0.72,26316800.0,0.6938,0.7036,0.6938,0.7036,26316800.0
2009-03-11 11:00:00,0.72,0.72,0.72,0.72,19417600.0,0.7036,0.7036,0.7036,0.7036,19417600.0
2009-03-11 11:10:00,0.72,0.72,0.71,0.72,19571200.0,0.7036,0.7036,0.6938,0.7036,19571200.0
2009-03-11 11:20:00,0.72,0.72,0.71,0.71,29513600.0,0.7036,0.7036,0.6938,0.6938,29513600.0
2009-03-11 11:30:00,0.71,0.71,0.7,0.71,30857600.0,0.6938,0.6938,0.6841,0.6938,30857600.0
2009-03-11 11:40:00,0.71,0.71,0.7,0.71,22432000.0,0.6938,0.6938,0.6841,0.6938,22432000.0
2009-03-11 11:50:00,0.71,0.71,0.7,0.71,18457600.0,0.6938,0.6938,0.6841,0.6938,18457600.0
2009-03-11 12:00:00,0.71,0.71,0.71,0.71,14592000.0,0.6938,0.6938,0.6938,0.6938,14592000.0
2009-03-11 12:10:00,0.71,0.71,0.7,0.7,14208000.0,0.6938,0.6938,0.6841,0.6841,14208000.0
2009-03-11 12:20:00,0.71,0.71,0.7,0.7,15059200.0,0.6938,0.6938,0.6841,0.6841,15059200.0
2009-03-11 12:30:00,0.7,0.71,0.7,0.7,22195200.0,0.6841,0.6938,0.6841,0.6841,22195200.0
2009-03-11 12:40:00,0.7,0.7,0.7,0.7,21244800.0,0.6841,0.6841,0.6841,0.6841,21244800.0
2009-03-11 12:50:00,0.7,0.7,0.7,0.7,16236800.0,0.6841,0.6841,0.6841,0.6841,16236800.0
2009-03-11 13:00:00,0.7,0.7,0.7,0.7,23603200.0,0.6841,0.6841,0.6841,0.6841,23603200.0
2009-03-11 13:10:00,0.7,0.71,0.7,0.71,22934400.0,0.6841,0.6938,0.6841,0.6938,22934400.0
2009-03-11 13:20:00,0.71,0.71,0.7,0.7,15580800.0,0.6938,0.6938,0.6841,0.6841,15580800.0
2009-03-11 13:30:00,0.7,0.71,0.7,0.71,23756800.0,0.6841,0.6938,0.6841,0.6938,23756800.0
2009-03-11 13:40:00,0.71,0.71,0.71,0.71,31548800.0,0.6938,0.6938,0.6938,0.6938,31548800.0
2009-03-11 13:50:00,0.71,0.71,0.71,0.71,28089600.0,0.6938,0.6938,0.6938,0.6938,28089600.0
2009-03-11 14:00:00,0.71,0.71,0.7,0.7,34614400.0,0.6938,0.6938,0.6841,0.6841,34614400.0
2009-03-11 14:10:00,0.7,0.7,0.7,0.7,46137600.0,0.6841,0.6841,0.6841,0.6841,46137600.0
2009-03-11 14:20:00,0.7,0.7,0.7,0.7,24601600.0,0.6841,0.6841,0.6841,0.6841,24601600.0
2009-03-11 14:30:00,0.7,0.7,0.7,0.7,46729600.0,0.6841,0.6841,0.6841,0.6841,46729600.0
2009-03-11 14:40:00,0.7,0.71,0.7,0.71,42851200.0,0.6841,0.6938,0.6841,0.6938,42851200.0
2009-03-11 14:50:00,0.71,0.71,0.7,0.7,18832000.0,0.6938,0.6938,0.6841,0.6841,18832000.0
2009-03-11 15:00:00,0.7,0.71,0.7,0.71,27948800.0,0.6841,0.6938,0.6841,0.6938,27948800.0
2009-03-11 15:10:00,0.71,0.71,0.71,0.71,31884800.0,0.6938,0.6938,0.6938,0.6938,31884800.0
2009-03-11 15:20:00,0.71,0.72,0.71,0.71,39747200.0,0.6938,0.7036,0.6938,0.6938,39747200.0
2009-03-11 15:30:00,0.71,0.72,0.71,0.72,39750400.0,0.6938,0.7036,0.6938,0.7036,39750400.0
2009-03-11 15:40:00,0.72,0.72,0.71,0.71,69635200.0,0.7036,0.7036,0.6938,0.6938,69635200.0
2009-03-11 15:50:00,0.71,0.72,0.71,0.71,50006400.0,0.6938,0.7036,0.6938,0.6938,50006400.0
2009-03-12 09:30:00,0.71,0.71,0.7,0.71,77632000.0,0.6938,0.6938,0.6841,0.6938,77632000.0
2009-03-12 09:40:00,0.71,0.71,0.69,0.7,69052800.0,0.6938,0.6938,0.6743,0.6841,69052800.0
2009-03-12 09:50:00,0.7,0.7,0.7,0.7,42396800.0,0.6841,0.6841,0.6841,0.6841,42396800.0
2009-03-12 10:00:00,0.7,0.71,0.7,0.71,58675200.0,0.6841,0.6938,0.6841,0.6938,58675200.0
2009-03-12 10:10:00,0.71,0.72,0.71,0.71,50572800.0,0.6938,0.7036,0.6938,0.6938,50572800.0
2009-03-12 10:20:00,0.71,0.72,0.71,0.72,41408000.0,0.6938,0.7036,0.6938,0.7036,41408000.0
2009-03-12 10:30:00,0.72,0.72,0.71,0.72,21846400.0,0.7036,0.7036,0.6938,0.7036,21846400.0
2009-03-12 10:40:00,0.72,0.73,0.72,0.73,40425600.0,0.7036,0.7134,0.7036,0.7134,40425600.0
2009-03-12 10:50:00,0.73,0.73,0.72,0.72,21411200.0,0.7134,0.7134,0.7036,0.7036,21411200.0
2009-03-12 11:00:00,0.72,0.73,0.72,0.72,20953600.0,0.7036,0.7134,0.7036,0.7036,20953600.0
2009-03-12 11:10:00,0.72,0.73,0.72,0.72,18444800.0,0.7036,0.7134,0.7036,0.7036,18444800.0
2009-03-12 11:20:00,0.72,0.72,0.72,0.72,27641600.0,0.7036,0.7036,0.7036,0.7036,27641600.0
2009-03-12 11:30:00,0.72,0.72,0.72,0.72,13379200.0,0.7036,0.7036,0.7036,0.7036,13379200.0
2009-03-12 11:40:00,0.72,0.73,0.72,0.73,31289600.0,0.7036,0.7134,0.7036,0.7134,31289600.0
2009-03-12 11:50:00,0.73,0.73,0.73,0.73,20774400.0,0.7134,0.7134,0.7134,0.7134,20774400.0
2009-03-12 12:00:00,0.73,0.73,0.73,0.73,24748800.0,0.7134,0.7134,0.7134,0.7134,24748800.0
2009-03-12 12:10:00,0.73,0.73,0.73,0.73,24867200.0,0.7134,0.7134,0.7134,0.7134,24867200.0
2009-03-12 12:20:00,0.73,0.73,0.73,0.73,23004800.0,0.7134,0.7134,0.7134,0.7134,23004800.0
2009-03-12 12:30:00,0.73,0.74,0.73,0.73,20009600.0,0.7134,0.7232,0.7134,0.7134,20009600.0
2009-03-12 12:40:00,0.73,0.74,0.73,0.74,14960000.0,0.7134,0.7232,0.7134,0.7232,14960000.0
2009-03-12 12:50:00,0.73,0.74,0.73,0.74,24428800.0,0.7134,0.7232,0.7134,0.7232,24428800.0
2009-03-12 13:00:00,0.74,0.74,0.74,0.74,39904000.0,0.7232,0.7232,0.7232,0.7232,39904000.0
2009-03-12 13:10:00,0.74,0.74,0.74,0.74,30345600.0,0.7232,0.7232,0.7232,0.7232,30345600.0
2009-03-12 13:20:00,0.74,0.74,0.73,0.74,26262400.0,0.7232,0.7232,0.7134,0.7232,26262400.0
2009-03-12 13:30:00,0.74,0.74,0.73,0.74,21328000.0,0.7232,0.7232,0.7134,0.7232,21328000.0
2009-03-12 13:40:00,0.74,0.74,0.74,0.74,12105600.0,0.7232,0.7232,0.7232,0.7232,12105600.0
2009-03-12 13:50:00,0.74,0.74,0.74,0.74,20684800.0,0.7232,0.7232,0.7232,0.7232,20684800.0
2009-03-12 14:00:00,0.74,0.74,0.73,0.74,18905600.0,0.7232,0.7232,0.7134,0.7232,18905600.0
2009-03-12 14:10:00,0.74,0.75,0.74,0.75,44812800.0,0.7232,0.7329,0.7232,0.7329,44812800.0
2009-03-12 14:20:00,0.75,0.75,0.74,0.75,26832000.0,0.7329,0.7329,0.7232,0.7329,26832000.0
2009-03-12 14:30:00,0.75,0.75,0.74,0.75,27142400.0,0.7329,0.7329,0.7232,0.7329,27142400.0
2009-03-12 14:40:00,0.75,0.75,0.75,0.75,42492800.0,0.7329,0.7329,0.7329,0.7329,42492800.0
2009-03-12 14:50:00,0.75,0.75,0.75,0.75,28140800.0,0.7329,0.7329,0.7329,0.7329,28140800.0
2009-03-12 15:00:00,0.75,0.75,0.75,0.75,25158400.0,0.7329,0.7329,0.7329,0.7329,25158400.0
2009-03-12 15:10:00,0.75,0.75,0.75,0.75,34636800.0,0.7329,0.7329,0.7329,0.7329,34636800.0
2009-03-12 15:20:00,0.75,0.75,0.75,0.75,31680000.0,0.7329,0.7329,0.7329,0.7329,31680000.0
2009-03-12 15:30:00,0.75,0.76,0.75,0.76,44352000.0,0.7329,0.7427,0.7329,0.7427,44352000.0
2009-03-12 15:40:00,0.76,0.76,0.75,0.76,48304000.0,0.7427,0.7427,0.7329,0.7427,48304000.0
2009-03-12 15:50:00,0.76,0.76,0.75,0.76,69750400.0,0.7427,0.7427,0.7329,0.7427,69750400.0
2009-03-13 09:30:00,0.76,0.76,0.75,0.76,54380800.0,0.7427,0.7427,0.7329,0.7427,54380800.0
2009-03-13 09:40:00,0.76,0.76,0.75,0.76,57632000.0,0.7427,0.7427,0.7329,0.7427,57632000.0
2009-03-13 09:50:00,0.76,0.76,0.75,0.76,51500800.0,0.7427,0.7427,0.7329,0.7427,51500800.0
2009-03-13 10:00:00,0.76,0.77,0.76,0.77,42912000.0,0.7427,0.7525,0.7427,0.7525,42912000.0
2009-03-13 10:10:00,0.77,0.77,0.76,0.76,39731200.0,0.7525,0.7525,0.7427,0.7427,39731200.0
2009-03-13 10:20:00,0.76,0.76,0.75,0.75,41305600.0,0.7427,0.7427,0.7329,0.7329,41305600.0
2009-03-13 10:30:00,0.75,0.75,0.75,0.75,46492800.0,0.7329,0.7329,0.7329,0.7329,46492800.0
2009-03-13 10:40:00,0.75,0.76,0.75,0.76,34435200.0,0.7329,0.7427,0.7329,0.7427,34435200.0
2009-03-13 10:50:00,0.76,0.76,0.75,0.75,28256000.0,0.7427,0.7427,0.7329,0.7329,28256000.0
2009-03-13 11:00:00,0.75,0.76,0.75,0.75,36540800.0,0.7329,0.7427,0.7329,0.7329,36540800.0
2009-03-13 11:10:00,0.75,0.75,0.75,0.75,29184000.0,0.7329,0.7329,0.7329,0.7329,29184000.0
2009-03-13 11:20:00,0.75,0.75,0.74,0.75,22723200.0,0.7329,0.7329,0.7232,0.7329,22723200.0
2009-03-13 11:30:00,0.75,0.75,0.74,0.74,19331200.0,0.7329,0.7329,0.7232,0.7232,19331200.0
2009-03-13 11:40:00,0.74,0.74,0.74,0.74,25888000.0,0.7232,0.7232,0.7232,0.7232,25888000.0
2009-03-13 11:50:00,0.74,0.74,0.74,0.74,18396800.0,0.7232,0.7232,0.7232,0.7232,18396800.0
2009-03-13 12:00:00,0.74,0.75,0.74,0.74,12118400.0,0.7232,0.7329,0.7232,0.7232,12118400.0
2009-03-13 12:10:00,0.74,0.74,0.74,0.74,13753600.0,0.7232,0.7232,0.7232,0.7232,13753600.0
2009-03-13 12:20:00,0.74,0.75,0.74,0.74,20841600.0,0.7232,0.7329,0.7232,0.7232,20841600.0
2009-03-13 12:30:00,0.74,0.75,0.74,0.74,11520000.0,0.7232,0.7329,0.7232,0.7232,11520000.0
2009-03-13 12:40:00,0.74,0.75,0.74,0.75,29827200.0,0.7232,0.7329,0.7232,0.7329,29827200.0
2009-03-13 12:50:00,0.75,0.75,0.74,0.75,19312000.0,0.7329,0.7329,0.7232,0.7329,19312000.0
2009-03-13 13:00:00,0.75,0.75,0.75,0.75,10278400.0,0.7329,0.7329,0.7329,0.7329,10278400.0
2009-03-13 13:10:00,0.75,0.75,0.75,0.75,17830400.0,0.7329,0.7329,0.7329,0.7329,17830400.0
2009-03-13 13:20:00,0.75,0.76,0.75,0.76,14460800.0,0.7329,0.7427,0.7329,0.7427,14460800.0
2009-03-13 13:30:00,0.76,0.76,0.75,0.75,17910400.0,0.7427,0.7427,0.7329,0.7329,17910400.0
2009-03-13 13:40:00,0.75,0.75,0.75,0.75,12633600.0,0.7329,0.7329,0.7329,0.7329,12633600.0
2009-03-13 13:50:00,0.75,0.76,0.75,0.75,16662400.0,0.7329,0.7427,0.7329,0.7329,16662400.0
2009-03-13 14:00:00,0.75,0.76,0.75,0.76,16377600.0,0.7329,0.7427,0.7329,0.7427,16377600.0
2009-03-13 14:10:00,0.76,0.76,0.75,0.75,23097600.0,0.7427,0.7427,0.7329,0.7329,23097600.0
2009-03-13 14:20:00,0.75,0.75,0.75,0.75,22688000.0,0.7329,0.7329,0.7329,0.7329,22688000.0
2009-03-13 14:30:00,0.75,0.76,0.75,0.76,18124800.0,0.7329,0.7427,0.7329,0.7427,18124800.0
2009-03-13 14:40:00,0.76,0.76,0.75,0.76,27843200.0,0.7427,0.7427,0.7329,0.7427,27843200.0
2009-03-13 14:50:00,0.76,0.76,0.75,0.76,16918400.0,0.7427,0.7427,0.7329,0.7427,16918400.0
2009-03-13 15:00:00,0.76,0.76,0.75,0.76,12905600.0,0.7427,0.7427,0.7329,0.7427,12905600.0
2009-03-13 15:10:00,0.76,0.76,0.76,0.76,23171200.0,0.7427,0.7427,0.7427,0.7427,23171200.0
2009-03-13 15:20:00,0.76,0.76,0.76,0.76,23660800.0,0.7427,0.7427,0.7427,0.7427,23660800.0
2009-03-13 15:30:00,0.76,0.76,0.76,0.76,26041600.0,0.7427,0.7427,0.7427,0.7427,26041600.0
2009-03-13 15:40:00,0.76,0.76,0.75,0.75,30892800.0,0.7427,0.7427,0.7329,0.7329,30892800.0
2009-03-13 15:50:00,0.75,0.76,0.75,0.76,56547200.0,0.7329,0.7427,0.7329,0.7427,56547200.0
2009-03-16 09:30:00,0.77,0.77,0.76,0.77,57692800.0,0.7525,0.7525,0.7427,0.7525,57692800.0
2009-03-16 09:40:00,0.77,0.77,0.76,0.76,54035200.0,0.7525,0.7525,0.7427,0.7427,54035200.0
2009-03-16 09:50:00,0.76,0.76,0.75,0.75,46208000.0,0.7427,0.7427,0.7329,0.7329,46208000.0
2009-03-16 10:00:00,0.75,0.76,0.75,0.75,37420800.0,0.7329,0.7427,0.7329,0.7329,37420800.0
2009-03-16 10:10:00,0.75,0.75,0.74,0.74,34937600.0,0.7329,0.7329,0.7232,0.7232,34937600.0
2009-03-16 10:20:00,0.74,0.75,0.74,0.74,25187200.0,0.7232,0.7329,0.7232,0.7232,25187200.0
2009-03-16 10:30:00,0.74,0.75,0.74,0.75,39088000.0,0.7232,0.7329,0.7232,0.7329,39088000.0
2009-03-16 10:40:00,0.75,0.75,0.75,0.75,20259200.0,0.7329,0.7329,0.7329,0.7329,20259200.0
2009-03-16 10:50:00,0.75,0.75,0.74,0.74,21472000.0,0.7329,0.7329,0.7232,0.7232,21472000.0
2009-03-16 11:00:00,0.74,0.75,0.74,0.75,18067200.0,0.7232,0.7329,0.7232,0.7329,18067200.0
2009-03-16 11:10:00,0.75,0.75,0.75,0.75,14873600.0,0.7329,0.7329,0.7329,0.7329,14873600.0
2009-03-16 11:20:00,0.75,0.76,0.75,0.76,45302400.0,0.7329,0.7427,0.7329,0.7427,45302400.0
2009-03-16 11:30:00,0.76,0.76,0.75,0.76,25475200.0,0.7427,0.7427,0.7329,0.7427,25475200.0
2009-03-16 11:40:00,0.76,0.76,0.75,0.76,16448000.0,0.7427,0.7427,0.7329,0.7427,16448000.0
2009-03-16 11:50:00,0.76,0.76,0.75,0.76,14470400.0,0.7427,0.7427,0.7329,0.7427,14470400.0
2009-03-16 12:00:00,0.76,0.76,0.75,0.75,17241600.0,0.7427,0.7427,0.7329,0.7329,17241600.0
2009-03-16 12:10:00,0.75,0.76,0.75,0.76,8764800.0,0.7329,0.7427,0.7329,0.7427,8764800.0
2009-03-16 12:20:00,0.76,0.76,0.75,0.76,9593600.0,0.7427,0.7427,0.7329,0.7427,9593600.0
2009-03-16 12:30:00,0.76,0.77,0.76,0.77,30454400.0,0.7427,0.7525,0.7427,0.7525,30454400.0
2009-03-16 12:40:00,0.77,0.77,0.76,0.77,14380800.0,0.7525,0.7525,0.7427,0.7525,14380800.0
2009-03-16 12:50:00,0.77,0.77,0.77,0.77,20784000.0,0.7525,0.7525,0.7525,0.7525,20784000.0
2009-03-16 13:00:00,0.77,0.77,0.76,0.76,21340800.0,0.7525,0.7525,0.7427,0.7427,21340800.0
2009-03-16 13:10:00,0.76,0.76,0.76,0.76,12368000.0,0.7427,0.7427,0.7427,0.7427,12368000.0
2009-03-16 13:20:00,0.76,0.76,0.76,0.76,22124800.0,0.7427,0.7427,0.7427,0.7427,22124800.0
2009-03-16 13:30:00,0.76,0.76,0.76,0.76,14233600.0,0.7427,0.7427,0.7427,0.7427,14233600.0
2009-03-16 13:40:00,0.76,0.76,0.76,0.76,19564800.0,0.7427,0.7427,0.7427,0.7427,19564800.0
2009-03-16 13:50:00,0.76,0.76,0.75,0.76,15929600.0,0.7427,0.7427,0.7329,0.7427,15929600.0
2009-03-16 14:00:00,0.76,0.76,0.75,0.75,27670400.0,0.7427,0.7427,0.7329,0.7329,27670400.0
2009-03-16 14:10:00,0.75,0.76,0.75,0.76,51612800.0,0.7329,0.7427,0.7329,0.7427,51612800.0
2009-03-16 14:20:00,0.76,0.76,0.75,0.75,21641600.0,0.7427,0.7427,0.7329,0.7329,21641600.0
2009-03-16 14:30:00,0.75,0.76,0.75,0.75,32848000.0,0.7329,0.7427,0.7329,0.7329,32848000.0
2009-03-16 14:40:00,0.75,0.76,0.75,0.76,21168000.0,0.7329,0.7427,0.7329,0.7427,21168000.0
2009-03-16 14:50:00,0.76,0.76,0.75,0.75,26032000.0,0.7427,0.7427,0.7329,0.7329,26032000.0
2009-03-16 15:00:00,0.75,0.75,0.74,0.75,34825600.0,0.7329,0.7329,0.7232,0.7329,34825600.0
2009-03-16 15:10:00,0.75,0.75,0.74,0.74,27788800.0,0.7329,0.7329,0.7232,0.7232,27788800.0
2009-03-16 15:20:00,0.74,0.74,0.73,0.74,38012800.0,0.7232,0.7232,0.7134,0.7232,38012800.0
2009-03-16 15:30:00,0.74,0.74,0.73,0.73,27424000.0,0.7232,0.7232,0.7134,0.7134,27424000.0
2009-03-16 15:40:00,0.73,0.74,0.73,0.73,38464000.0,0.7134,0.7232,0.7134,0.7134,38464000.0
2009-03-16 15:50:00,0.73,0.74,0.73,0.73,39100800.0,0.7134,0.7232,0.7134,0.7134,39100800.0
2009-03-17 09:30:00,0.74,0.75,0.74,0.74,32752000.0,0.7232,0.7329,0.7232,0.7232,32752000.0
2009-03-17 09:40:00,0.74,0.74,0.74,0.74,28960000.0,0.7232,0.7232,0.7232,0.7232,28960000.0
2009-03-17 09:50:00,0.74,0.75,0.74,0.75,40630400.0,0.7232,0.7329,0.7232,0.7329,40630400.0
2009-03-17 10:00:00,0.75,0.76,0.75,0.75,35635200.0,0.7329,0.7427,0.7329,0.7329,35635200.0
2009-03-17 10:10:00,0.75,0.75,0.75,0.75,25801600.0,0.7329,0.7329,0.7329,0.7329,25801600.0
2009-03-17 10:20:00,0.75,0.75,0.75,0.75,18009600.0,0.7329,0.7329,0.7329,0.7329,18009600.0
2009-03-17 10:30:00,0.75,0.75,0.74,0.75,16870400.0,0.7329,0.7329,0.7232,0.7329,16870400.0
2009-03-17 10:40:00,0.75,0.76,0.75,0.76,28297600.0,0.7329,0.7427,0.7329,0.7427,28297600.0
2009-03-17 10:50:00,0.76,0.76,0.75,0.75,15008000.0,0.7427,0.7427,0.7329,0.7329,15008000.0
2009-03-17 11:00:00,0.75,0.76,0.75,0.75,10896000.0,0.7329,0.7427,0.7329,0.7329,10896000.0
2009-03-17 11:10:00,0.75,0.76,0.75,0.75,11580800.0,0.7329,0.7427,0.7329,0.7329,11580800.0
2009-03-17 11:20:00,0.75,0.76,0.75,0.75,11740800.0,0.7329,0.7427,0.7329,0.7329,11740800.0
2009-03-17 11:30:00,0.75,0.75,0.75,0.75,13606400.0,0.7329,0.7329,0.7329,0.7329,13606400.0
2009-03-17 11:40:00,0.75,0.76,0.75,0.75,12876800.0,0.7329,0.7427,0.7329,0.7329,12876800.0
2009-03-17 11:50:00,0.75,0.76,0.75,0.76,11891200.0,0.7329,0.7427,0.7329,0.7427,11891200.0
2009-03-17 12:00:00,0.76,0.76,0.76,0.76,9126400.0,0.7427,0.7427,0.7427,0.7427,9126400.0
2009-03-17 12:10:00,0.76,0.76,0.75,0.76,9081600.0,0.7427,0.7427,0.7329,0.7427,9081600.0
2009-03-17 12:20:00,0.76,0.76,0.76,0.76,19788800.0,0.7427,0.7427,0.7427,0.7427,19788800.0
2009-03-17 12:30:00,0.76,0.76,0.76,0.76,16694400.0,0.7427,0.7427,0.7427,0.7427,16694400.0
2009-03-17 12:40:00,0.76,0.77,0.76,0.76,22652800.0,0.7427,0.7525,0.7427,0.7427,22652800.0
2009-03-17 12:50:00,0.76,0.77,0.76,0.76,12777600.0,0.7427,0.7525,0.7427,0.7427,12777600.0
2009-03-17 13:00:00,0.76,0.76,0.76,0.76,11971200.0,0.7427,0.7427,0.7427,0.7427,11971200.0
2009-03-17 13:10:00,0.76,0.77,0.76,0.76,20899200.0,0.7427,0.7525,0.7427,0.7427,20899200.0
2009-03-17 13:20:00,0.76,0.77,0.76,0.76,23744000.0,0.7427,0.7525,0.7427,0.7427,23744000.0
2009-03-17 13:30:00,0.76,0.77,0.76,0.77,18931200.0,0.7427,0.7525,0.7427,0.7525,18931200.0
2009-03-17 13:40:00,0.77,0.77,0.76,0.77,13318400.0,0.7525,0.7525,0.7427,0.7525,13318400.0
2009-03-17 13:50:00,0.77,0.77,0.76,0.76,20393600.0,0.7525,0.7525,0.7427,0.7427,20393600.0
2009-03-17 14:00:00,0.76,0.76,0.76,0.76,16723200.0,0.7427,0.7427,0.7427,0.7427,16723200.0
2009-03-17 14:10:00,0.76,0.76,0.76,0.76,16745600.0,0.7427,0.7427,0.7427,0.7427,16745600.0
2009-03-17 14:20:00,0.76,0.76,0.76,0.76,25305600.0,0.7427,0.7427,0.7427,0.7427,25305600.0
2009-03-17 14:30:00,0.76,0.76,0.76,0.76,18160000.0,0.7427,0.7427,0.7427,0.7427,18160000.0
2009-03-17 14:40:00,0.76,0.77,0.76,0.77,19648000.0,0.7427,0.7525,0.7427,0.7525,19648000.0
2009-03-17 14:50:00,0.77,0.77,0.77,0.77,24931200.0,0.7525,0.7525,0.7525,0.7525,24931200.0
2009-03-17 15:00:00,0.77,0.78,0.77,0.78,44745600.0,0.7525,0.7622,0.7525,0.7622,44745600.0
2009-03-17 15:10:00,0.78,0.78,0.78,0.78,29875200.0,0.7622,0.7622,0.7622,0.7622,29875200.0
2009-03-17 15:20:00,0.78,0.78,0.78,0.78,33904000.0,0.7622,0.7622,0.7622,0.7622,33904000.0
2009-03-17 15:30:00,0.78,0.78,0.77,0.78,31404800.0,0.7622,0.7622,0.7525,0.7622,31404800.0
2009-03-17 15:40:00,0.78,0.78,0.78,0.78,44873600.0,0.7622,0.7622,0.7622,0.7622,44873600.0
2009-03-17 15:50:00,0.78,0.79,0.78,0.79,45254400.0,0.7622,0.772,0.7622,0.772,45254400.0
2009-03-18 09:30:00,0.78,0.79,0.78,0.79,30003200.0,0.7622,0.772,0.7622,0.772,30003200.0
2009-03-18 09:40:00,0.79,0.8,0.79,0.79,30176000.0,0.772,0.7818,0.772,0.772,30176000.0
2009-03-18 09:50:00,0.79,0.79,0.79,0.79,29388800.0,0.772,0.772,0.772,0.772,29388800.0
2009-03-18 10:00:00,0.79,0.79,0.79,0.79,36144000.0,0.772,0.772,0.772,0.772,36144000.0
2009-03-18 10:10:00,0.79,0.79,0.78,0.78,25468800.0,0.772,0.772,0.7622,0.7622,25468800.0
2009-03-18 10:20:00,0.78,0.79,0.78,0.78,18166400.0,0.7622,0.772,0.7622,0.7622,18166400.0
2009-03-18 10:30:00,0.78,0.78,0.78,0.78,24592000.0,0.7622,0.7622,0.7622,0.7622,24592000.0
2009-03-18 10:40:00,0.78,0.78,0.78,0.78,26326400.0,0.7622,0.7622,0.7622,0.7622,26326400.0
2009-03-18 10:50:00,0.78,0.79,0.78,0.79,24025600.0,0.7622,0.772,0.7622,0.772,24025600.0
2009-03-18 11:00:00,0.79,0.79,0.79,0.79,19539200.0,0.772,0.772,0.772,0.772,19539200.0
2009-03-18 11:10:00,0.79,0.79,0.79,0.79,16451200.0,0.772,0.772,0.772,0.772,16451200.0
2009-03-18 11:20:00,0.78,0.79,0.78,0.78,20489600.0,0.7622,0.772,0.7622,0.7622,20489600.0
2009-03-18 11:30:00,0.78,0.79,0.78,0.78,15609600.0,0.7622,0.772,0.7622,0.7622,15609600.0
2009-03-18 11:40:00,0.78,0.79,0.78,0.78,10784000.0,0.7622,0.772,0.7622,0.7622,10784000.0
2009-03-18 11:50:00,0.78,0.79,0.78,0.79,46592000.0,0.7622,0.772,0.7622,0.772,46592000.0
2009-03-18 12:00:00,0.79,0.8,0.79,0.8,56873600.0,0.772,0.7818,0.772,0.7818,56873600.0
2009-03-18 12:10:00,0.8,0.8,0.8,0.8,21798400.0,0.7818,0.7818,0.7818,0.7818,21798400.0
2009-03-18 12:20:00,0.8,0.8,0.8,0.8,18480000.0,0.7818,0.7818,0.7818,0.7818,18480000.0
2009-03-18 12:30:00,0.8,0.8,0.79,0.79,11920000.0,0.7818,0.7818,0.772,0.772,11920000.0
2009-03-18 12:40:00,0.79,0.8,0.79,0.8,14387200.0,0.772,0.7818,0.772,0.7818,14387200.0
2009-03-18 12:50:00,0.8,0.8,0.79,0.8,17846400.0,0.7818,0.7818,0.772,0.7818,17846400.0
2009-03-18 13:00:00,0.8,0.8,0.8,0.8,18588800.0,0.7818,0.7818,0.7818,0.7818,18588800.0
2009-03-18 13:10:00,0.8,0.8,0.79,0.8,15875200.0,0.7818,0.7818,0.772,0.7818,15875200.0
2009-03-18 13:20:00,0.8,0.8,0.79,0.8,13248000.0,0.7818,0.7818,0.772,0.7818,13248000.0
2009-03-18 13:30:00,0.8,0.8,0.8,0.8,9913600.0,0.7818,0.7818,0.7818,0.7818,9913600.0
2009-03-18 13:40:00,0.8,0.8,0.8,0.8,27417600.0,0.7818,0.7818,0.7818,0.7818,27417600.0
2009-03-18 13:50:00,0.8,0.8,0.8,0.8,24614400.0,0.7818,0.7818,0.7818,0.7818,24614400.0
2009-03-18 14:00:00,0.8,0.8,0.8,0.8,19603200.0,0.7818,0.7818,0.7818,0.7818,19603200.0
2009-03-18 14:10:00,0.8,0.82,0.8,0.81,58563200.0,0.7818,0.8013,0.7818,0.7916,58563200.0
2009-03-18 14:20:00,0.81,0.83,0.81,0.82,134524800.0,0.7916,0.8111,0.7916,0.8013,134524800.0
2009-03-18 14:30:00,0.82,0.83,0.81,0.82,69705600.0,0.8013,0.8111,0.7916,0.8013,69705600.0
2009-03-18 14:40:00,0.82,0.83,0.82,0.83,64528000.0,0.8013,0.8111,0.8013,0.8111,64528000.0
2009-03-18 14:50:00,0.83,0.84,0.82,0.83,59088000.0,0.8111,0.8209,0.8013,0.8111,59088000.0
2009-03-18 15:00:00,0.83,0.83,0.82,0.82,50208000.0,0.8111,0.8111,0.8013,0.8013,50208000.0
2009-03-18 15:10:00,0.82,0.83,0.81,0.81,47849600.0,0.8013,0.8111,0.7916,0.7916,47849600.0
2009-03-18 15:20:00,0.81,0.81,0.8,0.81,119059200.0,0.7916,0.7916,0.7818,0.7916,119059200.0
2009-03-18 15:30:00,0.81,0.81,0.8,0.8,55715200.0,0.7916,0.7916,0.7818,0.7818,55715200.0
2009-03-18 15:40:00,0.8,0.81,0.8,0.81,65772800.0,0.7818,0.7916,0.7818,0.7916,65772800.0
2009-03-18 15:50:00,0.81,0.81,0.81,0.81,64028800.0,0.7916,0.7916,0.7916,0.7916,64028800.0
2009-03-19 09:30:00,0.83,0.83,0.82,0.82,82419200.0,0.8111,0.8111,0.8013,0.8013,82419200.0
2009-03-19 09:40:00,0.82,0.83,0.82,0.82,49808000.0,0.8013,0.8111,0.8013,0.8013,49808000.0
2009-03-19 09:50:00,0.82,0.82,0.81,0.81,35865600.0,0.8013,0.8013,0.7916,0.7916,35865600.0
2009-03-19 10:00:00,0.81,0.81,0.81,0.81,39136000.0,0.7916,0.7916,0.7916,0.7916,39136000.0
2009-03-19 10:10:00,0.81,0.82,0.81,0.82,36012800.0,0.7916,0.8013,0.7916,0.8013,36012800.0
2009-03-19 10:20:00,0.82,0.82,0.82,0.82,33123200.0,0.8013,0.8013,0.8013,0.8013,33123200.0
2009-03-19 10:30:00,0.82,0.82,0.81,0.82,21811200.0,0.8013,0.8013,0.7916,0.8013,21811200.0
2009-03-19 10:40:00,0.82,0.83,0.82,0.82,27430400.0,0.8013,0.8111,0.8013,0.8013,27430400.0
2009-03-19 10:50:00,0.82,0.82,0.81,0.82,21401600.0,0.8013,0.8013,0.7916,0.8013,21401600.0
2009-03-19 11:00:00,0.82,0.82,0.81,0.81,22310400.0,0.8013,0.8013,0.7916,0.7916,22310400.0
2009-03-19 11:10:00,0.81,0.81,0.81,0.81,23321600.0,0.7916,0.7916,0.7916,0.7916,23321600.0
2009-03-19 11:20:00,0.81,0.81,0.8,0.8,23200000.0,0.7916,0.7916,0.7818,0.7818,23200000.0
2009-03-19 11:30:00,0.8,0.81,0.8,0.81,17702400.0,0.7818,0.7916,0.7818,0.7916,17702400.0
2009-03-19 11:40:00,0.81,0.81,0.8,0.8,19081600.0,0.7916,0.7916,0.7818,0.7818,19081600.0
2009-03-19 11:50:00,0.8,0.81,0.8,0.81,46947200.0,0.7818,0.7916,0.7818,0.7916,46947200.0
2009-03-19 12:00:00,0.8,0.81,0.8,0.8,16105600.0,0.7818,0.7916,0.7818,0.7818,16105600.0
2009-03-19 12:10:00,0.8,0.81,0.8,0.8,15472000.0,0.7818,0.7916,0.7818,0.7818,15472000.0
2009-03-19 12:20:00,0.8,0.81,0.8,0.81,16780800.0,0.7818,0.7916,0.7818,0.7916,16780800.0
2009-03-19 12:30:00,0.81,0.81,0.81,0.81,14336000.0,0.7916,0.7916,0.7916,0.7916,14336000.0
2009-03-19 12:40:00,0.81,0.81,0.81,0.81,12195200.0,0.7916,0.7916,0.7916,0.7916,12195200.0
2009-03-19 12:50:00,0.81,0.81,0.8,0.8,24422400.0,0.7916,0.7916,0.7818,0.7818,24422400.0
2009-03-19 13:00:00,0.8,0.8,0.8,0.8,13190400.0,0.7818,0.7818,0.7818,0.7818,13190400.0
2009-03-19 13:10:00,0.8,0.81,0.8,0.8,15328000.0,0.7818,0.7916,0.7818,0.7818,15328000.0
2009-03-19 13:20:00,0.81,0.81,0.8,0.81,12054400.0,0.7916,0.7916,0.7818,0.7916,12054400.0
2009-03-19 13:30:00,0.81,0.81,0.8,0.81,19372800.0,0.7916,0.7916,0.7818,0.7916,19372800.0
2009-03-19 13:40:00,0.81,0.81,0.81,0.81,20624000.0,0.7916,0.7916,0.7916,0.7916,20624000.0
2009-03-19 13:50:00,0.81,0.81,0.81,0.81,21715200.0,0.7916,0.7916,0.7916,0.7916,21715200.0
2009-03-19 14:00:00,0.81,0.81,0.81,0.81,23366400.0,0.7916,0.7916,0.7916,0.7916,23366400.0
2009-03-19 14:10:00,0.81,0.81,0.81,0.81,15385600.0,0.7916,0.7916,0.7916,0.7916,15385600.0
2009-03-19 14:20:00,0.81,0.81,0.81,0.81,19014400.0,0.7916,0.7916,0.7916,0.7916,19014400.0
2009-03-19 14:30:00,0.81,0.81,0.8,0.81,19689600.0,0.7916,0.7916,0.7818,0.7916,19689600.0
2009-03-19 14:40:00,0.81,0.81,0.8,0.8,15696000.0,0.7916,0.7916,0.7818,0.7818,15696000.0
2009-03-19 14:50:00,0.8,0.81,0.8,0.81,20550400.0,0.7818,0.7916,0.7818,0.7916,20550400.0
2009-03-19 15:00:00,0.81,0.81,0.81,0.81,28873600.0,0.7916,0.7916,0.7916,0.7916,28873600.0
2009-03-19 15:10:00,0.81,0.81,0.8,0.81,15411200.0,0.7916,0.7916,0.7818,0.7916,15411200.0
2009-03-19 15:20:00,0.81,0.81,0.8,0.81,18192000.0,0.7916,0.7916,0.7818,0.7916,18192000.0
2009-03-19 15:30:00,0.81,0.81,0.81,0.81,24947200.0,0.7916,0.7916,0.7916,0.7916,24947200.0
2009-03-19 15:40:00,0.81,0.81,0.8,0.81,30854400.0,0.7916,0.7916,0.7818,0.7916,30854400.0
2009-03-19 15:50:00,0.81,0.81,0.8,0.81,58640000.0,0.7916,0.7916,0.7818,0.7916,58640000.0
2009-03-20 09:30:00,0.81,0.82,0.81,0.82,50931200.0,0.7916,0.8013,0.7916,0.8013,50931200.0
2009-03-20 09:40:00,0.82,0.82,0.81,0.82,36854400.0,0.8013,0.8013,0.7916,0.8013,36854400.0
2009-03-20 09:50:00,0.82,0.83,0.82,0.82,44953600.0,0.8013,0.8111,0.8013,0.8013,44953600.0
2009-03-20 10:00:00,0.82,0.82,0.81,0.82,32585600.0,0.8013,0.8013,0.7916,0.8013,32585600.0
2009-03-20 10:10:00,0.82,0.82,0.81,0.81,26422400.0,0.8013,0.8013,0.7916,0.7916,26422400.0
2009-03-20 10:20:00,0.81,0.82,0.81,0.82,29961600.0,0.7916,0.8013,0.7916,0.8013,29961600.0
2009-03-20 10:30:00,0.82,0.82,0.82,0.82,24393600.0,0.8013,0.8013,0.8013,0.8013,24393600.0
2009-03-20 10:40:00,0.82,0.82,0.82,0.82,16121600.0,0.8013,0.8013,0.8013,0.8013,16121600.0
2009-03-20 10:50:00,0.82,0.82,0.82,0.82,17862400.0,0.8013,0.8013,0.8013,0.8013,17862400.0
2009-03-20 11:00:00,0.82,0.82,0.81,0.81,17808000.0,0.8013,0.8013,0.7916,0.7916,17808000.0
2009-03-20 11:10:00,0.81,0.81,0.81,0.81,24387200.0,0.7916,0.7916,0.7916,0.7916,24387200.0
2009-03-20 11:20:00,0.81,0.81,0.81,0.81,30956800.0,0.7916,0.7916,0.7916,0.7916,30956800.0
2009-03-20 11:30:00,0.81,0.81,0.81,0.81,20294400.0,0.7916,0.7916,0.7916,0.7916,20294400.0
2009-03-20 11:40:00,0.81,0.81,0.81,0.81,13516800.0,0.7916,0.7916,0.7916,0.7916,13516800.0
2009-03-20 11:50:00,0.81,0.81,0.81,0.81,18246400.0,0.7916,0.7916,0.7916,0.7916,18246400.0
2009-03-20 12:00:00,0.81,0.81,0.8,0.81,11728000.0,0.7916,0.7916,0.7818,0.7916,11728000.0
2009-03-20 12:10:00,0.81,0.81,0.81,0.81,16256000.0,0.7916,0.7916,0.7916,0.7916,16256000.0
2009-03-20 12:20:00,0.81,0.81,0.81,0.81,13344000.0,0.7916,0.7916,0.7916,0.7916,13344000.0
2009-03-20 12:30:00,0.81,0.81,0.81,0.81,17363200.0,0.7916,0.7916,0.7916,0.7916,17363200.0
2009-03-20 12:40:00,0.81,0.81,0.8,0.8,15478400.0,0.7916,0.7916,0.7818,0.7818,15478400.0
2009-03-20 12:50:00,0.8,0.8,0.79,0.79,41968000.0,0.7818,0.7818,0.772,0.772,41968000.0
2009-03-20 13:00:00,0.79,0.79,0.79,0.79,9974400.0,0.772,0.772,0.772,0.772,9974400.0
2009-03-20 13:10:00,0.79,0.79,0.79,0.79,17126400.0,0.772,0.772,0.772,0.772,17126400.0
2009-03-20 13:20:00,0.79,0.79,0.78,0.79,28121600.0,0.772,0.772,0.7622,0.772,28121600.0
2009-03-20 13:30:00,0.79,0.79,0.78,0.78,22208000.0,0.772,0.772,0.7622,0.7622,22208000.0
2009-03-20 13:40:00,0.78,0.78,0.78,0.78,37641600.0,0.7622,0.7622,0.7622,0.7622,37641600.0
2009-03-20 13:50:00,0.78,0.78,0.78,0.78,32864000.0,0.7622,0.7622,0.7622,0.7622,32864000.0
2009-03-20 14:00:00,0.78,0.78,0.77,0.77,38425600.0,0.7622,0.7622,0.7525,0.7525,38425600.0
2009-03-20 14:10:00,0.77,0.78,0.77,0.78,18579200.0,0.7525,0.7622,0.7525,0.7622,18579200.0
2009-03-20 14:20:00,0.78,0.78,0.78,0.78,18128000.0,0.7622,0.7622,0.7622,0.7622,18128000.0
2009-03-20 14:30:00,0.78,0.78,0.78,0.78,19475200.0,0.7622,0.7622,0.7622,0.7622,19475200.0
2009-03-20 14:40:00,0.78,0.78,0.78,0.78,20515200.0,0.7622,0.7622,0.7622,0.7622,20515200.0
2009-03-20 14:50:00,0.78,0.79,0.78,0.78,15942400.0,0.7622,0.772,0.7622,0.7622,15942400.0
2009-03-20 15:00:00,0.78,0.79,0.78,0.79,23011200.0,0.7622,0.772,0.7622,0.772,23011200.0
2009-03-20 15:10:00,0.79,0.79,0.78,0.78,23443200.0,0.772,0.772,0.7622,0.7622,23443200.0
2009-03-20 15:20:00,0.78,0.79,0.78,0.79,24662400.0,0.7622,0.772,0.7622,0.772,24662400.0
2009-03-20 15:30:00,0.79,0.8,0.79,0.79,37612800.0,0.772,0.7818,0.772,0.772,37612800.0
2009-03-20 15:40:00,0.79,0.79,0.78,0.78,28563200.0,0.772,0.772,0.7622,0.7622,28563200.0
2009-03-20 15:50:00,0.78,0.79,0.78,0.78,32787200.0,0.7622,0.772,0.7622,0.7622,32787200.0
2009-03-23 09:30:00,0.82,0.82,0.81,0.82,47945600.0,0.8013,0.8013,0.7916,0.8013,47945600.0
2009-03-23 09:40:00,0.82,0.82,0.81,0.81,29612800.0,0.8013,0.8013,0.7916,0.7916,29612800.0
2009-03-23 09:50:00,0.81,0.82,0.81,0.82,33459200.0,0.7916,0.8013,0.7916,0.8013,33459200.0
2009-03-23 10:00:00,0.82,0.83,0.82,0.83,49411200.0,0.8013,0.8111,0.8013,0.8111,49411200.0
2009-03-23 10:10:00,0.83,0.84,0.82,0.83,33155200.0,0.8111,0.8209,0.8013,0.8111,33155200.0
2009-03-23 10:20:00,0.83,0.83,0.83,0.83,23724800.0,0.8111,0.8111,0.8111,0.8111,23724800.0
2009-03-23 10:30:00,0.83,0.84,0.83,0.83,30752000.0,0.8111,0.8209,0.8111,0.8111,30752000.0
2009-03-23 10:40:00,0.83,0.84,0.83,0.83,17878400.0,0.8111,0.8209,0.8111,0.8111,17878400.0
2009-03-23 10:50:00,0.83,0.84,0.83,0.84,25049600.0,0.8111,0.8209,0.8111,0.8209,25049600.0
2009-03-23 11:00:00,0.84,0.84,0.84,0.84,19382400.0,0.8209,0.8209,0.8209,0.8209,19382400.0
2009-03-23 11:10:00,0.84,0.84,0.84,0.84,15750400.0,0.8209,0.8209,0.8209,0.8209,15750400.0
2009-03-23 11:20:00,0.84,0.84,0.83,0.84,16499200.0,0.8209,0.8209,0.8111,0.8209,16499200.0
2009-03-23 11:30:00,0.84,0.84,0.84,0.84,18985600.0,0.8209,0.8209,0.8209,0.8209,18985600.0
2009-03-23 11:40:00,0.84,0.84,0.84,0.84,17081600.0,0.8209,0.8209,0.8209,0.8209,17081600.0
2009-03-23 11:50:00,0.84,0.85,0.84,0.85,35139200.0,0.8209,0.8306,0.8209,0.8306,35139200.0
2009-03-23 12:00:00,0.85,0.85,0.85,0.85,13491200.0,0.8306,0.8306,0.8306,0.8306,13491200.0
2009-03-23 12:10:00,0.85,0.85,0.85,0.85,22000000.0,0.8306,0.8306,0.8306,0.8306,22000000.0
2009-03-23 12:20:00,0.85,0.85,0.84,0.85,11564800.0,0.8306,0.8306,0.8209,0.8306,11564800.0
2009-03-23 12:30:00,0.85,0.85,0.85,0.85,13488000.0,0.8306,0.8306,0.8306,0.8306,13488000.0
2009-03-23 12:40:00,0.85,0.85,0.84,0.84,16147200.0,0.8306,0.8306,0.8209,0.8209,16147200.0
2009-03-23 12:50:00,0.84,0.85,0.84,0.84,11523200.0,0.8209,0.8306,0.8209,0.8209,11523200.0
2009-03-23 13:00:00,0.84,0.84,0.84,0.84,12838400.0,0.8209,0.8209,0.8209,0.8209,12838400.0
2009-03-23 13:10:00,0.84,0.85,0.84,0.85,33590400.0,0.8209,0.8306,0.8209,0.8306,33590400.0
2009-03-23 13:20:00,0.85,0.85,0.84,0.84,20800000.0,0.8306,0.8306,0.8209,0.8209,20800000.0
2009-03-23 13:30:00,0.84,0.84,0.83,0.84,23443200.0,0.8209,0.8209,0.8111,0.8209,23443200.0
2009-03-23 13:40:00,0.84,0.84,0.84,0.84,17161600.0,0.8209,0.8209,0.8209,0.8209,17161600.0
2009-03-23 13:50:00,0.84,0.84,0.83,0.84,18089600.0,0.8209,0.8209,0.8111,0.8209,18089600.0
2009-03-23 14:00:00,0.84,0.84,0.84,0.84,22035200.0,0.8209,0.8209,0.8209,0.8209,22035200.0
2009-03-23 14:10:00,0.84,0.84,0.83,0.84,17779200.0,0.8209,0.8209,0.8111,0.8209,17779200.0
2009-03-23 14:20:00,0.84,0.84,0.84,0.84,19980800.0,0.8209,0.8209,0.8209,0.8209,19980800.0
2009-03-23 14:30:00,0.84,0.85,0.84,0.84,21952000.0,0.8209,0.8306,0.8209,0.8209,21952000.0
2009-03-23 14:40:00,0.84,0.85,0.84,0.85,19388800.0,0.8209,0.8306,0.8209,0.8306,19388800.0
2009-03-23 14:50:00,0.85,0.86,0.85,0.86,47952000.0,0.8306,0.8404,0.8306,0.8404,47952000.0
2009-03-23 15:00:00,0.86,0.86,0.85,0.85,34124800.0,0.8404,0.8404,0.8306,0.8306,34124800.0
2009-03-23 15:10:00,0.85,0.86,0.85,0.86,34236800.0,0.8306,0.8404,0.8306,0.8404,34236800.0
2009-03-23 15:20:00,0.86,0.86,0.86,0.86,35904000.0,0.8404,0.8404,0.8404,0.8404,35904000.0
2009-03-23 15:30:00,0.86,0.87,0.86,0.87,43817600.0,0.8404,0.8502,0.8404,0.8502,43817600.0
2009-03-23 15:40:00,0.87,0.87,0.86,0.87,57219200.0,0.8502,0.8502,0.8404,0.8502,57219200.0
2009-03-23 15:50:00,0.87,0.88,0.87,0.88,62076800.0,0.8502,0.86,0.8502,0.86,62076800.0
2009-03-24 09:30:00,0.86,0.87,0.86,0.86,41129600.0,0.8404,0.8502,0.8404,0.8404,41129600.0
2009-03-24 09:40:00,0.86,0.87,0.85,0.86,42604800.0,0.8404,0.8502,0.8306,0.8404,42604800.0
2009-03-24 09:50:00,0.86,0.86,0.86,0.86,36339200.0,0.8404,0.8404,0.8404,0.8404,36339200.0
2009-03-24 10:00:00,0.86,0.87,0.86,0.87,41545600.0,0.8404,0.8502,0.8404,0.8502,41545600.0
2009-03-24 10:10:00,0.87,0.87,0.86,0.86,22451200.0,0.8502,0.8502,0.8404,0.8404,22451200.0
2009-03-24 10:20:00,0.86,0.86,0.85,0.85,31270400.0,0.8404,0.8404,0.8306,0.8306,31270400.0
2009-03-24 10:30:00,0.85,0.85,0.85,0.85,37584000.0,0.8306,0.8306,0.8306,0.8306,37584000.0
2009-03-24 10:40:00,0.85,0.85,0.85,0.85,27433600.0,0.8306,0.8306,0.8306,0.8306,27433600.0
2009-03-24 10:50:00,0.85,0.85,0.85,0.85,19587200.0,0.8306,0.8306,0.8306,0.8306,19587200.0
2009-03-24 11:00:00,0.85,0.86,0.85,0.86,20985600.0,0.8306,0.8404,0.8306,0.8404,20985600.0
2009-03-24 11:10:00,0.86,0.86,0.85,0.86,19558400.0,0.8404,0.8404,0.8306,0.8404,19558400.0
2009-03-24 11:20:00,0.86,0.86,0.86,0.86,28169600.0,0.8404,0.8404,0.8404,0.8404,28169600.0
2009-03-24 11:30:00,0.86,0.86,0.86,0.86,20825600.0,0.8404,0.8404,0.8404,0.8404,20825600.0
2009-03-24 11:40:00,0.86,0.86,0.86,0.86,20726400.0,0.8404,0.8404,0.8404,0.8404,20726400.0
2009-03-24 11:50:00,0.86,0.86,0.85,0.85,14534400.0,0.8404,0.8404,0.8306,0.8306,14534400.0
2009-03-24 12:00:00,0.85,0.85,0.85,0.85,15750400.0,0.8306,0.8306,0.8306,0.8306,15750400.0
2009-03-24 12:10:00,0.85,0.86,0.85,0.86,16304000.0,0.8306,0.8404,0.8306,0.8404,16304000.0
2009-03-24 12:20:00,0.86,0.86,0.85,0.86,9395200.0,0.8404,0.8404,0.8306,0.8404,9395200.0
2009-03-24 12:30:00,0.86,0.86,0.86,0.86,18137600.0,0.8404,0.8404,0.8404,0.8404,18137600.0
2009-03-24 12:40:00,0.86,0.86,0.86,0.86,14518400.0,0.8404,0.8404,0.8404,0.8404,14518400.0
2009-03-24 12:50:00,0.86,0.87,0.86,0.87,26848000.0,0.8404,0.8502,0.8404,0.8502,26848000.0
2009-03-24 13:00:00,0.87,0.87,0.87,0.87,11833600.0,0.8502,0.8502,0.8502,0.8502,11833600.0
2009-03-24 13:10:00,0.87,0.87,0.87,0.87,22252800.0,0.8502,0.8502,0.8502,0.8502,22252800.0
2009-03-24 13:20:00,0.87,0.88,0.87,0.87,20179200.0,0.8502,0.86,0.8502,0.8502,20179200.0
2009-03-24 13:30:00,0.87,0.87,0.86,0.86,21827200.0,0.8502,0.8502,0.8404,0.8404,21827200.0
2009-03-24 13:40:00,0.86,0.87,0.86,0.86,12851200.0,0.8404,0.8502,0.8404,0.8404,12851200.0
2009-03-24 13:50:00,0.86,0.86,0.86,0.86,18096000.0,0.8404,0.8404,0.8404,0.8404,18096000.0
2009-03-24 14:00:00,0.86,0.87,0.86,0.87,16147200.0,0.8404,0.8502,0.8404,0.8502,16147200.0
2009-03-24 14:10:00,0.87,0.87,0.86,0.87,18275200.0,0.8502,0.8502,0.8404,0.8502,18275200.0
2009-03-24 14:20:00,0.87,0.87,0.86,0.86,19718400.0,0.8502,0.8502,0.8404,0.8404,19718400.0
2009-03-24 14:30:00,0.86,0.86,0.86,0.86,25721600.0,0.8404,0.8404,0.8404,0.8404,25721600.0
2009-03-24 14:40:00,0.86,0.87,0.86,0.86,14259200.0,0.8404,0.8502,0.8404,0.8404,14259200.0
2009-03-24 14:50:00,0.86,0.86,0.86,0.86,21654400.0,0.8404,0.8404,0.8404,0.8404,21654400.0
2009-03-24 15:00:00,0.86,0.86,0.85,0.85,16681600.0,0.8404,0.8404,0.8306,0.8306,16681600.0
2009-03-24 15:10:00,0.85,0.86,0.85,0.86,12483200.0,0.8306,0.8404,0.8306,0.8404,12483200.0
2009-03-24 15:20:00,0.86,0.86,0.85,0.86,19846400.0,0.8404,0.8404,0.8306,0.8404,19846400.0
2009-03-24 15:30:00,0.86,0.86,0.85,0.86,21520000.0,0.8404,0.8404,0.8306,0.8404,21520000.0
2009-03-24 15:40:00,0.86,0.86,0.85,0.85,36073600.0,0.8404,0.8404,0.8306,0.8306,36073600.0
2009-03-24 15:50:00,0.85,0.85,0.84,0.85,47497600.0,0.8306,0.8306,0.8209,0.8306,47497600.0
2009-03-25 09:30:00,0.86,0.87,0.86,0.86,46515200.0,0.8404,0.8502,0.8404,0.8404,46515200.0
2009-03-25 09:40:00,0.86,0.87,0.86,0.86,41059200.0,0.8404,0.8502,0.8404,0.8404,41059200.0
2009-03-25 09:50:00,0.86,0.87,0.86,0.87,40752000.0,0.8404,0.8502,0.8404,0.8502,40752000.0
2009-03-25 10:00:00,0.87,0.88,0.87,0.88,69664000.0,0.8502,0.86,0.8502,0.86,69664000.0
2009-03-25 10:10:00,0.88,0.88,0.88,0.88,39564800.0,0.86,0.86,0.86,0.86,39564800.0
2009-03-25 10:20:00,0.88,0.88,0.87,0.87,30153600.0,0.86,0.86,0.8502,0.8502,30153600.0
2009-03-25 10:30:00,0.87,0.88,0.87,0.88,36960000.0,0.8502,0.86,0.8502,0.86,36960000.0
2009-03-25 10:40:00,0.88,0.88,0.88,0.88,25785600.0,0.86,0.86,0.86,0.86,25785600.0
2009-03-25 10:50:00,0.88,0.88,0.87,0.87,16755200.0,0.86,0.86,0.8502,0.8502,16755200.0
2009-03-25 11:00:00,0.87,0.88,0.87,0.88,15820800.0,0.8502,0.86,0.8502,0.86,15820800.0
2009-03-25 11:10:00,0.88,0.88,0.87,0.87,28518400.0,0.86,0.86,0.8502,0.8502,28518400.0
2009-03-25 11:20:00,0.87,0.87,0.86,0.87,18784000.0,0.8502,0.8502,0.8404,0.8502,18784000.0
2009-03-25 11:30:00,0.87,0.87,0.87,0.87,14966400.0,0.8502,0.8502,0.8502,0.8502,14966400.0
2009-03-25 11:40:00,0.87,0.87,0.86,0.87,16278400.0,0.8502,0.8502,0.8404,0.8502,16278400.0
2009-03-25 11:50:00,0.87,0.87,0.87,0.87,10598400.0,0.8502,0.8502,0.8502,0.8502,10598400.0
2009-03-25 12:00:00,0.87,0.87,0.87,0.87,17916800.0,0.8502,0.8502,0.8502,0.8502,17916800.0
2009-03-25 12:10:00,0.87,0.87,0.87,0.87,18473600.0,0.8502,0.8502,0.8502,0.8502,18473600.0
2009-03-25 12:20:00,0.87,0.87,0.86,0.86,29257600.0,0.8502,0.8502,0.8404,0.8404,29257600.0
2009-03-25 12:30:00,0.86,0.86,0.86,0.86,16560000.0,0.8404,0.8404,0.8404,0.8404,16560000.0
2009-03-25 12:40:00,0.86,0.86,0.85,0.85,14380800.0,0.8404,0.8404,0.8306,0.8306,14380800.0
2009-03-25 12:50:00,0.85,0.86,0.85,0.86,15891200.0,0.8306,0.8404,0.8306,0.8404,15891200.0
2009-03-25 13:00:00,0.86,0.86,0.85,0.85,14780800.0,0.8404,0.8404,0.8306,0.8306,14780800.0
2009-03-25 13:10:00,0.85,0.86,0.85,0.85,24316800.0,0.8306,0.8404,0.8306,0.8306,24316800.0
2009-03-25 13:20:00,0.85,0.85,0.84,0.84,34038400.0,0.8306,0.8306,0.8209,0.8209,34038400.0
2009-03-25 13:30:00,0.84,0.84,0.84,0.84,21731200.0,0.8209,0.8209,0.8209,0.8209,21731200.0
2009-03-25 13:40:00,0.84,0.84,0.83,0.84,26236800.0,0.8209,0.8209,0.8111,0.8209,26236800.0
2009-03-25 13:50:00,0.84,0.84,0.84,0.84,27670400.0,0.8209,0.8209,0.8209,0.8209,27670400.0
2009-03-25 14:00:00,0.84,0.84,0.82,0.82,52758400.0,0.8209,0.8209,0.8013,0.8013,52758400.0
2009-03-25 14:10:00,0.82,0.83,0.82,0.82,26172800.0,0.8013,0.8111,0.8013,0.8013,26172800.0
2009-03-25 14:20:00,0.82,0.83,0.82,0.82,28662400.0,0.8013,0.8111,0.8013,0.8013,28662400.0
2009-03-25 14:30:00,0.82,0.83,0.82,0.82,27910400.0,0.8013,0.8111,0.8013,0.8013,27910400.0
2009-03-25 14:40:00,0.82,0.82,0.81,0.82,50313600.0,0.8013,0.8013,0.7916,0.8013,50313600.0
2009-03-25 14:50:00,0.82,0.82,0.81,0.81,28019200.0,0.8013,0.8013,0.7916,0.7916,28019200.0
2009-03-25 15:00:00,0.81,0.82,0.81,0.81,31856000.0,0.7916,0.8013,0.7916,0.7916,31856000.0
2009-03-25 15:10:00,0.81,0.82,0.81,0.82,19228800.0,0.7916,0.8013,0.7916,0.8013,19228800.0
2009-03-25 15:20:00,0.82,0.83,0.82,0.83,34134400.0,0.8013,0.8111,0.8013,0.8111,34134400.0
2009-03-25 15:30:00,0.83,0.84,0.83,0.83,31452800.0,0.8111,0.8209,0.8111,0.8111,31452800.0
2009-03-25 15:40:00,0.83,0.84,0.83,0.83,40281600.0,0.8111,0.8209,0.8111,0.8111,40281600.0
2009-03-25 15:50:00,0.83,0.85,0.83,0.85,51347200.0,0.8111,0.8306,0.8111,0.8306,51347200.0
2009-03-26 09:30:00,0.88,0.88,0.87,0.88,59520000.0,0.86,0.86,0.8502,0.86,59520000.0
2009-03-26 09:40:00,0.88,0.89,0.88,0.88,55427200.0,0.86,0.8697,0.86,0.86,55427200.0
2009-03-26 09:50:00,0.88,0.88,0.87,0.87,34998400.0,0.86,0.86,0.8502,0.8502,34998400.0
2009-03-26 10:00:00,0.87,0.88,0.87,0.88,27657600.0,0.8502,0.86,0.8502,0.86,27657600.0
2009-03-26 10:10:00,0.88,0.88,0.87,0.87,27939200.0,0.86,0.86,0.8502,0.8502,27939200.0
2009-03-26 10:20:00,0.87,0.88,0.87,0.87,21164800.0,0.8502,0.86,0.8502,0.8502,21164800.0
2009-03-26 10:30:00,0.87,0.88,0.87,0.88,32739200.0,0.8502,0.86,0.8502,0.86,32739200.0
2009-03-26 10:40:00,0.88,0.88,0.88,0.88,27296000.0,0.86,0.86,0.86,0.86,27296000.0
2009-03-26 10:50:00,0.88,0.88,0.87,0.88,27657600.0,0.86,0.86,0.8502,0.86,27657600.0
2009-03-26 11:00:00,0.88,0.89,0.88,0.88,28115200.0,0.86,0.8697,0.86,0.86,28115200.0
2009-03-26 11:10:00,0.88,0.89,0.88,0.88,21958400.0,0.86,0.8697,0.86,0.86,21958400.0
2009-03-26 11:20:00,0.88,0.89,0.88,0.88,32051200.0,0.86,0.8697,0.86,0.86,32051200.0
2009-03-26 11:30:00,0.88,0.89,0.88,0.89,24182400.0,0.86,0.8697,0.86,0.8697,24182400.0
2009-03-26 11:40:00,0.89,0.89,0.89,0.89,22147200.0,0.8697,0.8697,0.8697,0.8697,22147200.0
2009-03-26 11:50:00,0.89,0.89,0.88,0.89,19888000.0,0.8697,0.8697,0.86,0.8697,19888000.0
2009-03-26 12:00:00,0.89,0.89,0.89,0.89,24320000.0,0.8697,0.8697,0.8697,0.8697,24320000.0
2009-03-26 12:10:00,0.89,0.89,0.89,0.89,20320000.0,0.8697,0.8697,0.8697,0.8697,20320000.0
2009-03-26 12:20:00,0.89,0.9,0.89,0.9,28844800.0,0.8697,0.8795,0.8697,0.8795,28844800.0
2009-03-26 12:30:00,0.9,0.9,0.89,0.89,24560000.0,0.8795,0.8795,0.8697,0.8697,24560000.0
2009-03-26 12:40:00,0.89,0.89,0.89,0.89,18864000.0,0.8697,0.8697,0.8697,0.8697,18864000.0
2009-03-26 12:50:00,0.89,0.89,0.89,0.89,17868800.0,0.8697,0.8697,0.8697,0.8697,17868800.0
2009-03-26 13:00:00,0.89,0.9,0.89,0.9,47491200.0,0.8697,0.8795,0.8697,0.8795,47491200.0
2009-03-26 13:10:00,0.9,0.9,0.9,0.9,35222400.0,0.8795,0.8795,0.8795,0.8795,35222400.0
2009-03-26 13:20:00,0.9,0.91,0.9,0.9,39084800.0,0.8795,0.8893,0.8795,0.8795,39084800.0
2009-03-26 13:30:00,0.9,0.91,0.9,0.9,25907200.0,0.8795,0.8893,0.8795,0.8795,25907200.0
2009-03-26 13:40:00,0.9,0.9,0.89,0.9,25414400.0,0.8795,0.8795,0.8697,0.8795,25414400.0
2009-03-26 13:50:00,0.9,0.9,0.9,0.9,33360000.0,0.8795,0.8795,0.8795,0.8795,33360000.0
2009-03-26 14:00:00,0.9,0.91,0.9,0.9,34144000.0,0.8795,0.8893,0.8795,0.8795,34144000.0
2009-03-26 14:10:00,0.9,0.9,0.9,0.9,22742400.0,0.8795,0.8795,0.8795,0.8795,22742400.0
2009-03-26 14:20:00,0.9,0.91,0.9,0.9,31737600.0,0.8795,0.8893,0.8795,0.8795,31737600.0
2009-03-26 14:30:00,0.9,0.9,0.89,0.89,39673600.0,0.8795,0.8795,0.8697,0.8697,39673600.0
2009-03-26 14:40:00,0.89,0.9,0.89,0.89,26515200.0,0.8697,0.8795,0.8697,0.8697,26515200.0
2009-03-26 14:50:00,0.89,0.89,0.88,0.89,38476800.0,0.8697,0.8697,0.86,0.8697,38476800.0
2009-03-26 15:00:00,0.88,0.89,0.88,0.89,37145600.0,0.86,0.8697,0.86,0.8697,37145600.0
2009-03-26 15:10:00,0.89,0.89,0.89,0.89,32652800.0,0.8697,0.8697,0.8697,0.8697,32652800.0
2009-03-26 15:20:00,0.89,0.9,0.89,0.9,34579200.0,0.8697,0.8795,0.8697,0.8795,34579200.0
2009-03-26 15:30:00,0.9,0.9,0.89,0.9,44438400.0,0.8795,0.8795,0.8697,0.8795,44438400.0
2009-03-26 15:40:00,0.9,0.91,0.9,0.9,65708800.0,0.8795,0.8893,0.8795,0.8795,65708800.0
2009-03-26 15:50:00,0.9,0.91,0.9,0.91,59270400.0,0.8795,0.8893,0.8795,0.8893,59270400.0
2009-03-27 09:30:00,0.88,0.89,0.87,0.88,47174400.0,0.86,0.8697,0.8502,0.86,47174400.0
2009-03-27 09:40:00,0.88,0.88,0.88,0.88,28320000.0,0.86,0.86,0.86,0.86,28320000.0
2009-03-27 09:50:00,0.88,0.88,0.88,0.88,29548800.0,0.86,0.86,0.86,0.86,29548800.0
2009-03-27 10:00:00,0.88,0.88,0.87,0.87,37686400.0,0.86,0.86,0.8502,0.8502,37686400.0
2009-03-27 10:10:00,0.87,0.88,0.87,0.87,20054400.0,0.8502,0.86,0.8502,0.8502,20054400.0
2009-03-27 10:20:00,0.87,0.88,0.87,0.88,24521600.0,0.8502,0.86,0.8502,0.86,24521600.0
2009-03-27 10:30:00,0.88,0.88,0.88,0.88,26851200.0,0.86,0.86,0.86,0.86,26851200.0
2009-03-27 10:40:00,0.88,0.89,0.88,0.88,15968000.0,0.86,0.8697,0.86,0.86,15968000.0
2009-03-27 10:50:00,0.88,0.89,0.88,0.88,19830400.0,0.86,0.8697,0.86,0.86,19830400.0
2009-03-27 11:00:00,0.88,0.88,0.88,0.88,26096000.0,0.86,0.86,0.86,0.86,26096000.0
2009-03-27 11:10:00,0.88,0.89,0.88,0.88,21148800.0,0.86,0.8697,0.86,0.86,21148800.0
2009-03-27 11:20:00,0.88,0.89,0.88,0.88,16291200.0,0.86,0.8697,0.86,0.86,16291200.0
2009-03-27 11:30:00,0.88,0.89,0.88,0.88,15081600.0,0.86,0.8697,0.86,0.86,15081600.0
2009-03-27 11:40:00,0.88,0.89,0.88,0.89,21958400.0,0.86,0.8697,0.86,0.8697,21958400.0
2009-03-27 11:50:00,0.89,0.89,0.89,0.89,19254400.0,0.8697,0.8697,0.8697,0.8697,19254400.0
2009-03-27 12:00:00,0.89,0.89,0.89,0.89,17766400.0,0.8697,0.8697,0.8697,0.8697,17766400.0
2009-03-27 12:10:00,0.89,0.89,0.88,0.88,21232000.0,0.8697,0.8697,0.86,0.86,21232000.0
2009-03-27 12:20:00,0.88,0.88,0.88,0.88,15648000.0,0.86,0.86,0.86,0.86,15648000.0
2009-03-27 12:30:00,0.88,0.88,0.88,0.88,9840000.0,0.86,0.86,0.86,0.86,9840000.0
2009-03-27 12:40:00,0.88,0.88,0.88,0.88,15923200.0,0.86,0.86,0.86,0.86,15923200.0
2009-03-27 12:50:00,0.88,0.88,0.87,0.87,23619200.0,0.86,0.86,0.8502,0.8502,23619200.0
2009-03-27 13:00:00,0.87,0.87,0.87,0.87,28348800.0,0.8502,0.8502,0.8502,0.8502,28348800.0
2009-03-27 13:10:00,0.87,0.87,0.87,0.87,14281600.0,0.8502,0.8502,0.8502,0.8502,14281600.0
2009-03-27 13:20:00,0.87,0.87,0.87,0.87,13091200.0,0.8502,0.8502,0.8502,0.8502,13091200.0
2009-03-27 13:30:00,0.87,0.88,0.87,0.87,19484800.0,0.8502,0.86,0.8502,0.8502,19484800.0
2009-03-27 13:40:00,0.87,0.87,0.87,0.87,31948800.0,0.8502,0.8502,0.8502,0.8502,31948800.0
2009-03-27 13:50:00,0.87,0.87,0.86,0.87,21046400.0,0.8502,0.8502,0.8404,0.8502,21046400.0
2009-03-27 14:00:00,0.87,0.87,0.87,0.87,18777600.0,0.8502,0.8502,0.8502,0.8502,18777600.0
2009-03-27 14:10:00,0.87,0.87,0.87,0.87,15929600.0,0.8502,0.8502,0.8502,0.8502,15929600.0
2009-03-27 14:20:00,0.87,0.88,0.87,0.87,21968000.0,0.8502,0.86,0.8502,0.8502,21968000.0
2009-03-27 14:30:00,0.87,0.87,0.87,0.87,20873600.0,0.8502,0.8502,0.8502,0.8502,20873600.0
2009-03-27 14:40:00,0.87,0.88,0.87,0.87,21792000.0,0.8502,0.86,0.8502,0.8502,21792000.0
2009-03-27 14:50:00,0.87,0.88,0.87,0.87,23840000.0,0.8502,0.86,0.8502,0.8502,23840000.0
2009-03-27 15:00:00,0.87,0.88,0.87,0.88,35923200.0,0.8502,0.86,0.8502,0.86,35923200.0
2009-03-27 15:10:00,0.88,0.88,0.87,0.88,20704000.0,0.86,0.86,0.8502,0.86,20704000.0
2009-03-27 15:20:00,0.88,0.88,0.87,0.87,23180800.0,0.86,0.86,0.8502,0.8502,23180800.0
2009-03-27 15:30:00,0.87,0.88,0.87,0.87,27756800.0,0.8502,0.86,0.8502,0.8502,27756800.0
2009-03-27 15:40:00,0.87,0.88,0.87,0.87,30403200.0,0.8502,0.86,0.8502,0.8502,30403200.0
2009-03-27 15:50:00,0.87,0.88,0.86,0.87,36236800.0,0.8502,0.86,0.8404,0.8502,36236800.0
2009-03-30 09:30:00,0.84,0.84,0.82,0.83,58192000.0,0.8209,0.8209,0.8013,0.8111,58192000.0
2009-03-30 09:40:00,0.83,0.83,0.82,0.82,44630400.0,0.8111,0.8111,0.8013,0.8013,44630400.0
2009-03-30 09:50:00,0.82,0.82,0.82,0.82,43788800.0,0.8013,0.8013,0.8013,0.8013,43788800.0
2009-03-30 10:00:00,0.82,0.83,0.82,0.82,27379200.0,0.8013,0.8111,0.8013,0.8013,27379200.0
2009-03-30 10:10:00,0.82,0.83,0.82,0.82,20659200.0,0.8013,0.8111,0.8013,0.8013,20659200.0
2009-03-30 10:20:00,0.82,0.82,0.81,0.82,28480000.0,0.8013,0.8013,0.7916,0.8013,28480000.0
2009-03-30 10:30:00,0.82,0.82,0.81,0.81,37904000.0,0.8013,0.8013,0.7916,0.7916,37904000.0
2009-03-30 10:40:00,0.81,0.81,0.8,0.81,24556800.0,0.7916,0.7916,0.7818,0.7916,24556800.0
2009-03-30 10:50:00,0.81,0.81,0.81,0.81,22889600.0,0.7916,0.7916,0.7916,0.7916,22889600.0
2009-03-30 11:00:00,0.81,0.81,0.8,0.81,16969600.0,0.7916,0.7916,0.7818,0.7916,16969600.0
2009-03-30 11:10:00,0.81,0.81,0.81,0.81,23196800.0,0.7916,0.7916,0.7916,0.7916,23196800.0
2009-03-30 11:20:00,0.81,0.81,0.81,0.81,25891200.0,0.7916,0.7916,0.7916,0.7916,25891200.0
2009-03-30 11:30:00,0.81,0.81,0.8,0.81,25670400.0,0.7916,0.7916,0.7818,0.7916,25670400.0
2009-03-30 11:40:00,0.81,0.81,0.81,0.81,13596800.0,0.7916,0.7916,0.7916,0.7916,13596800.0
2009-03-30 11:50:00,0.81,0.81,0.81,0.81,13708800.0,0.7916,0.7916,0.7916,0.7916,13708800.0
2009-03-30 12:00:00,0.81,0.81,0.81,0.81,14076800.0,0.7916,0.7916,0.7916,0.7916,14076800.0
2009-03-30 12:10:00,0.81,0.82,0.81,0.82,14486400.0,0.7916,0.8013,0.7916,0.8013,14486400.0
2009-03-30 12:20:00,0.82,0.82,0.82,0.82,16739200.0,0.8013,0.8013,0.8013,0.8013,16739200.0
2009-03-30 12:30:00,0.82,0.82,0.82,0.82,20764800.0,0.8013,0.8013,0.8013,0.8013,20764800.0
2009-03-30 12:40:00,0.82,0.82,0.82,0.82,12764800.0,0.8013,0.8013,0.8013,0.8013,12764800.0
2009-03-30 12:50:00,0.82,0.82,0.81,0.81,11974400.0,0.8013,0.8013,0.7916,0.7916,11974400.0
2009-03-30 13:00:00,0.81,0.82,0.81,0.81,11513600.0,0.7916,0.8013,0.7916,0.7916,11513600.0
2009-03-30 13:10:00,0.81,0.81,0.81,0.81,8774400.0,0.7916,0.7916,0.7916,0.7916,8774400.0
2009-03-30 13:20:00,0.81,0.82,0.81,0.81,14137600.0,0.7916,0.8013,0.7916,0.7916,14137600.0
2009-03-30 13:30:00,0.82,0.82,0.81,0.81,13171200.0,0.8013,0.8013,0.7916,0.7916,13171200.0
2009-03-30 13:40:00,0.81,0.81,0.81,0.81,19104000.0,0.7916,0.7916,0.7916,0.7916,19104000.0
2009-03-30 13:50:00,0.81,0.81,0.81,0.81,18716800.0,0.7916,0.7916,0.7916,0.7916,18716800.0
2009-03-30 14:00:00,0.81,0.82,0.81,0.81,15968000.0,0.7916,0.8013,0.7916,0.7916,15968000.0
2009-03-30 14:10:00,0.81,0.82,0.81,0.82,18755200.0,0.7916,0.8013,0.7916,0.8013,18755200.0
2009-03-30 14:20:00,0.82,0.82,0.81,0.81,21136000.0,0.8013,0.8013,0.7916,0.7916,21136000.0
2009-03-30 14:30:00,0.81,0.82,0.81,0.81,16569600.0,0.7916,0.8013,0.7916,0.7916,16569600.0
2009-03-30 14:40:00,0.81,0.81,0.81,0.81,25897600.0,0.7916,0.7916,0.7916,0.7916,25897600.0
2009-03-30 14:50:00,0.81,0.81,0.8,0.81,24710400.0,0.7916,0.7916,0.7818,0.7916,24710400.0
2009-03-30 15:00:00,0.81,0.81,0.8,0.81,25708800.0,0.7916,0.7916,0.7818,0.7916,25708800.0
2009-03-30 15:10:00,0.81,0.82,0.81,0.81,32134400.0,0.7916,0.8013,0.7916,0.7916,32134400.0
2009-03-30 15:20:00,0.81,0.82,0.81,0.81,37120000.0,0.7916,0.8013,0.7916,0.7916,37120000.0
2009-03-30 15:30:00,0.81,0.82,0.81,0.82,39728000.0,0.7916,0.8013,0.7916,0.8013,39728000.0
2009-03-30 15:40:00,0.82,0.82,0.81,0.82,40828800.0,0.8013,0.8013,0.7916,0.8013,40828800.0
2009-03-30 15:50:00,0.82,0.83,0.82,0.83,57225600.0,0.8013,0.8111,0.8013,0.8111,57225600.0
2009-03-31 09:30:00,0.84,0.85,0.84,0.85,31990400.0,0.8209,0.8306,0.8209,0.8306,31990400.0
2009-03-31 09:40:00,0.85,0.85,0.84,0.85,26812800.0,0.8306,0.8306,0.8209,0.8306,26812800.0
2009-03-31 09:50:00,0.85,0.85,0.84,0.84,14912000.0,0.8306,0.8306,0.8209,0.8209,14912000.0
2009-03-31 10:00:00,0.84,0.85,0.84,0.85,34112000.0,0.8209,0.8306,0.8209,0.8306,34112000.0
2009-03-31 10:10:00,0.85,0.85,0.84,0.84,27388800.0,0.8306,0.8306,0.8209,0.8209,27388800.0
2009-03-31 10:20:00,0.84,0.85,0.84,0.85,20899200.0,0.8209,0.8306,0.8209,0.8306,20899200.0
2009-03-31 10:30:00,0.85,0.85,0.85,0.85,27990400.0,0.8306,0.8306,0.8306,0.8306,27990400.0
2009-03-31 10:40:00,0.85,0.85,0.85,0.85,15686400.0,0.8306,0.8306,0.8306,0.8306,15686400.0
2009-03-31 10:50:00,0.85,0.85,0.84,0.84,18544000.0,0.8306,0.8306,0.8209,0.8209,18544000.0
2009-03-31 11:00:00,0.84,0.85,0.84,0.85,16236800.0,0.8209,0.8306,0.8209,0.8306,16236800.0
2009-03-31 11:10:00,0.85,0.85,0.85,0.85,15740800.0,0.8306,0.8306,0.8306,0.8306,15740800.0
2009-03-31 11:20:00,0.85,0.85,0.85,0.85,17811200.0,0.8306,0.8306,0.8306,0.8306,17811200.0
2009-03-31 11:30:00,0.85,0.85,0.85,0.85,9897600.0,0.8306,0.8306,0.8306,0.8306,9897600.0
2009-03-31 11:40:00,0.85,0.85,0.85,0.85,14099200.0,0.8306,0.8306,0.8306,0.8306,14099200.0
2009-03-31 11:50:00,0.85,0.85,0.85,0.85,16659200.0,0.8306,0.8306,0.8306,0.8306,16659200.0
2009-03-31 12:00:00,0.85,0.85,0.85,0.85,13072000.0,0.8306,0.8306,0.8306,0.8306,13072000.0
2009-03-31 12:10:00,0.85,0.85,0.85,0.85,10320000.0,0.8306,0.8306,0.8306,0.8306,10320000.0
2009-03-31 12:20:00,0.85,0.85,0.84,0.84,13942400.0,0.8306,0.8306,0.8209,0.8209,13942400.0
2009-03-31 12:30:00,0.84,0.85,0.84,0.85,8633600.0,0.8209,0.8306,0.8209,0.8306,8633600.0
2009-03-31 12:40:00,0.85,0.85,0.85,0.85,11430400.0,0.8306,0.8306,0.8306,0.8306,11430400.0
2009-03-31 12:50:00,0.85,0.86,0.85,0.85,14684800.0,0.8306,0.8404,0.8306,0.8306,14684800.0
2009-03-31 13:00:00,0.86,0.86,0.85,0.86,22608000.0,0.8404,0.8404,0.8306,0.8404,22608000.0
2009-03-31 13:10:00,0.86,0.86,0.86,0.86,26755200.0,0.8404,0.8404,0.8404,0.8404,26755200.0
2009-03-31 13:20:00,0.86,0.86,0.86,0.86,14560000.0,0.8404,0.8404,0.8404,0.8404,14560000.0
2009-03-31 13:30:00,0.86,0.86,0.86,0.86,19600000.0,0.8404,0.8404,0.8404,0.8404,19600000.0
2009-03-31 13:40:00,0.86,0.86,0.86,0.86,13635200.0,0.8404,0.8404,0.8404,0.8404,13635200.0
2009-03-31 13:50:00,0.86,0.86,0.86,0.86,21660800.0,0.8404,0.8404,0.8404,0.8404,21660800.0
2009-03-31 14:00:00,0.86,0.86,0.86,0.86,32854400.0,0.8404,0.8404,0.8404,0.8404,32854400.0
2009-03-31 14:10:00,0.86,0.87,0.86,0.87,28006400.0,0.8404,0.8502,0.8404,0.8502,28006400.0
2009-03-31 14:20:00,0.87,0.87,0.86,0.87,20204800.0,0.8502,0.8502,0.8404,0.8502,20204800.0
2009-03-31 14:30:00,0.87,0.87,0.87,0.87,24368000.0,0.8502,0.8502,0.8502,0.8502,24368000.0
2009-03-31 14:40:00,0.87,0.87,0.87,0.87,23558400.0,0.8502,0.8502,0.8502,0.8502,23558400.0
2009-03-31 14:50:00,0.87,0.88,0.87,0.87,19785600.0,0.8502,0.86,0.8502,0.8502,19785600.0
2009-03-31 15:00:00,0.87,0.87,0.87,0.87,24905600.0,0.8502,0.8502,0.8502,0.8502,24905600.0
2009-03-31 15:10:00,0.87,0.87,0.86,0.87,29974400.0,0.8502,0.8502,0.8404,0.8502,29974400.0
2009-03-31 15:20:00,0.87,0.87,0.86,0.87,27276800.0,0.8502,0.8502,0.8404,0.8502,27276800.0
2009-03-31 15:30:00,0.87,0.87,0.85,0.86,53532800.0,0.8502,0.8502,0.8306,0.8404,53532800.0
2009-03-31 15:40:00,0.86,0.86,0.84,0.84,58985600.0,0.8404,0.8404,0.8209,0.8209,58985600.0
2009-03-31 15:50:00,0.84,0.85,0.84,0.84,50784000.0,0.8209,0.8306,0.8209,0.8209,50784000.0
2009-04-01 09:30:00,0.82,0.82,0.81,0.82,38870400.0,0.8013,0.8013,0.7916,0.8013,38870400.0
2009-04-01 09:40:00,0.82,0.82,0.81,0.81,21644800.0,0.8013,0.8013,0.7916,0.7916,21644800.0
2009-04-01 09:50:00,0.81,0.82,0.81,0.82,27257600.0,0.7916,0.8013,0.7916,0.8013,27257600.0
2009-04-01 10:00:00,0.82,0.83,0.82,0.83,40086400.0,0.8013,0.8111,0.8013,0.8111,40086400.0
2009-04-01 10:10:00,0.83,0.84,0.83,0.84,42246400.0,0.8111,0.8209,0.8111,0.8209,42246400.0
2009-04-01 10:20:00,0.84,0.84,0.84,0.84,39884800.0,0.8209,0.8209,0.8209,0.8209,39884800.0
2009-04-01 10:30:00,0.84,0.84,0.84,0.84,25913600.0,0.8209,0.8209,0.8209,0.8209,25913600.0
2009-04-01 10:40:00,0.84,0.85,0.84,0.85,30028800.0,0.8209,0.8306,0.8209,0.8306,30028800.0
2009-04-01 10:50:00,0.85,0.86,0.85,0.85,28332800.0,0.8306,0.8404,0.8306,0.8306,28332800.0
2009-04-01 11:00:00,0.85,0.85,0.85,0.85,21126400.0,0.8306,0.8306,0.8306,0.8306,21126400.0
2009-04-01 11:10:00,0.85,0.85,0.85,0.85,20089600.0,0.8306,0.8306,0.8306,0.8306,20089600.0
2009-04-01 11:20:00,0.85,0.85,0.85,0.85,19068800.0,0.8306,0.8306,0.8306,0.8306,19068800.0
2009-04-01 11:30:00,0.85,0.86,0.85,0.86,20566400.0,0.8306,0.8404,0.8306,0.8404,20566400.0
2009-04-01 11:40:00,0.86,0.86,0.86,0.86,23107200.0,0.8404,0.8404,0.8404,0.8404,23107200.0
2009-04-01 11:50:00,0.86,0.86,0.85,0.86,15824000.0,0.8404,0.8404,0.8306,0.8404,15824000.0
2009-04-01 12:00:00,0.86,0.86,0.86,0.86,22992000.0,0.8404,0.8404,0.8404,0.8404,22992000.0
2009-04-01 12:10:00,0.86,0.87,0.86,0.86,18864000.0,0.8404,0.8502,0.8404,0.8404,18864000.0
2009-04-01 12:20:00,0.86,0.86,0.86,0.86,16774400.0,0.8404,0.8404,0.8404,0.8404,16774400.0
2009-04-01 12:30:00,0.86,0.86,0.86,0.86,14208000.0,0.8404,0.8404,0.8404,0.8404,14208000.0
2009-04-01 12:40:00,0.86,0.86,0.86,0.86,17344000.0,0.8404,0.8404,0.8404,0.8404,17344000.0
2009-04-01 12:50:00,0.86,0.86,0.85,0.86,20915200.0,0.8404,0.8404,0.8306,0.8404,20915200.0
2009-04-01 13:00:00,0.86,0.86,0.85,0.85,13164800.0,0.8404,0.8404,0.8306,0.8306,13164800.0
2009-04-01 13:10:00,0.85,0.86,0.85,0.86,18380800.0,0.8306,0.8404,0.8306,0.8404,18380800.0
2009-04-01 13:20:00,0.86,0.86,0.86,0.86,10201600.0,0.8404,0.8404,0.8404,0.8404,10201600.0
2009-04-01 13:30:00,0.86,0.86,0.85,0.86,17603200.0,0.8404,0.8404,0.8306,0.8404,17603200.0
2009-04-01 13:40:00,0.86,0.86,0.86,0.86,20364800.0,0.8404,0.8404,0.8404,0.8404,20364800.0
2009-04-01 13:50:00,0.86,0.86,0.86,0.86,15382400.0,0.8404,0.8404,0.8404,0.8404,15382400.0
2009-04-01 14:00:00,0.86,0.87,0.86,0.87,28576000.0,0.8404,0.8502,0.8404,0.8502,28576000.0
2009-04-01 14:10:00,0.87,0.87,0.87,0.87,19900800.0,0.8502,0.8502,0.8502,0.8502,19900800.0
2009-04-01 14:20:00,0.87,0.87,0.86,0.87,16345600.0,0.8502,0.8502,0.8404,0.8502,16345600.0
2009-04-01 14:30:00,0.87,0.87,0.87,0.87,17955200.0,0.8502,0.8502,0.8502,0.8502,17955200.0
2009-04-01 14:40:00,0.87,0.87,0.86,0.87,21558400.0,0.8502,0.8502,0.8404,0.8502,21558400.0
2009-04-01 14:50:00,0.87,0.87,0.86,0.87,18265600.0,0.8502,0.8502,0.8404,0.8502,18265600.0
2009-04-01 15:00:00,0.87,0.87,0.86,0.86,43769600.0,0.8502,0.8502,0.8404,0.8404,43769600.0
2009-04-01 15:10:00,0.86,0.86,0.85,0.86,35836800.0,0.8404,0.8404,0.8306,0.8404,35836800.0
2009-04-01 15:20:00,0.86,0.86,0.85,0.86,24438400.0,0.8404,0.8404,0.8306,0.8404,24438400.0
2009-04-01 15:30:00,0.86,0.87,0.86,0.87,34348800.0,0.8404,0.8502,0.8404,0.8502,34348800.0
2009-04-01 15:40:00,0.87,0.87,0.87,0.87,31443200.0,0.8502,0.8502,0.8502,0.8502,31443200.0
2009-04-01 15:50:00,0.87,0.87,0.86,0.87,41158400.0,0.8502,0.8502,0.8404,0.8502,41158400.0
2009-04-02 09:30:00,0.9,0.9,0.89,0.9,60678400.0,0.8795,0.8795,0.8697,0.8795,60678400.0
2009-04-02 09:40:00,0.9,0.91,0.89,0.91,48854400.0,0.8795,0.8893,0.8697,0.8893,48854400.0
2009-04-02 09:50:00,0.91,0.91,0.9,0.91,37465600.0,0.8893,0.8893,0.8795,0.8893,37465600.0
2009-04-02 10:00:00,0.91,0.92,0.91,0.91,38560000.0,0.8893,0.8991,0.8893,0.8893,38560000.0
2009-04-02 10:10:00,0.91,0.92,0.91,0.92,41408000.0,0.8893,0.8991,0.8893,0.8991,41408000.0
2009-04-02 10:20:00,0.92,0.92,0.91,0.91,39068800.0,0.8991,0.8991,0.8893,0.8893,39068800.0
2009-04-02 10:30:00,0.91,0.92,0.91,0.92,35891200.0,0.8893,0.8991,0.8893,0.8991,35891200.0
2009-04-02 10:40:00,0.92,0.93,0.91,0.93,52726400.0,0.8991,0.9088,0.8893,0.9088,52726400.0
2009-04-02 10:50:00,0.93,0.93,0.92,0.93,26086400.0,0.9088,0.9088,0.8991,0.9088,26086400.0
2009-04-02 11:00:00,0.93,0.93,0.93,0.93,31571200.0,0.9088,0.9088,0.9088,0.9088,31571200.0
2009-04-02 11:10:00,0.93,0.94,0.93,0.94,45411200.0,0.9088,0.9186,0.9088,0.9186,45411200.0
2009-04-02 11:20:00,0.94,0.94,0.94,0.94,23404800.0,0.9186,0.9186,0.9186,0.9186,23404800.0
2009-04-02 11:30:00,0.94,0.94,0.93,0.94,23068800.0,0.9186,0.9186,0.9088,0.9186,23068800.0
2009-04-02 11:40:00,0.94,0.94,0.93,0.94,24585600.0,0.9186,0.9186,0.9088,0.9186,24585600.0
2009-04-02 11:50:00,0.94,0.94,0.93,0.94,23187200.0,0.9186,0.9186,0.9088,0.9186,23187200.0
2009-04-02 12:00:00,0.94,0.94,0.93,0.94,18899200.0,0.9186,0.9186,0.9088,0.9186,18899200.0
2009-04-02 12:10:00,0.94,0.94,0.94,0.94,28044800.0,0.9186,0.9186,0.9186,0.9186,28044800.0
2009-04-02 12:20:00,0.94,0.95,0.94,0.95,36857600.0,0.9186,0.9284,0.9186,0.9284,36857600.0
2009-04-02 12:30:00,0.95,0.95,0.95,0.95,23833600.0,0.9284,0.9284,0.9284,0.9284,23833600.0
2009-04-02 12:40:00,0.95,0.95,0.94,0.95,23750400.0,0.9284,0.9284,0.9186,0.9284,23750400.0
2009-04-02 12:50:00,0.95,0.95,0.94,0.94,35465600.0,0.9284,0.9284,0.9186,0.9186,35465600.0
2009-04-02 13:00:00,0.94,0.94,0.94,0.94,30899200.0,0.9186,0.9186,0.9186,0.9186,30899200.0
2009-04-02 13:10:00,0.94,0.94,0.94,0.94,22259200.0,0.9186,0.9186,0.9186,0.9186,22259200.0
2009-04-02 13:20:00,0.94,0.94,0.93,0.93,32694400.0,0.9186,0.9186,0.9088,0.9088,32694400.0
2009-04-02 13:30:00,0.93,0.94,0.93,0.93,36313600.0,0.9088,0.9186,0.9088,0.9088,36313600.0
2009-04-02 13:40:00,0.93,0.93,0.92,0.93,31056000.0,0.9088,0.9088,0.8991,0.9088,31056000.0
2009-04-02 13:50:00,0.93,0.93,0.92,0.93,38886400.0,0.9088,0.9088,0.8991,0.9088,38886400.0
2009-04-02 14:00:00,0.93,0.94,0.93,0.93,27040000.0,0.9088,0.9186,0.9088,0.9088,27040000.0
2009-04-02 14:10:00,0.93,0.93,0.93,0.93,13977600.0,0.9088,0.9088,0.9088,0.9088,13977600.0
2009-04-02 14:20:00,0.93,0.94,0.93,0.94,13958400.0,0.9088,0.9186,0.9088,0.9186,13958400.0
2009-04-02 14:30:00,0.94,0.94,0.94,0.94,16729600.0,0.9186,0.9186,0.9186,0.9186,16729600.0
2009-04-02 14:40:00,0.94,0.95,0.94,0.94,36416000.0,0.9186,0.9284,0.9186,0.9186,36416000.0
2009-04-02 14:50:00,0.94,0.94,0.93,0.94,29571200.0,0.9186,0.9186,0.9088,0.9186,29571200.0
2009-04-02 15:00:00,0.94,0.94,0.93,0.93,32624000.0,0.9186,0.9186,0.9088,0.9088,32624000.0
2009-04-02 15:10:00,0.93,0.94,0.93,0.93,40822400.0,0.9088,0.9186,0.9088,0.9088,40822400.0
2009-04-02 15:20:00,0.93,0.94,0.93,0.93,46118400.0,0.9088,0.9186,0.9088,0.9088,46118400.0
2009-04-02 15:30:00,0.93,0.93,0.92,0.92,46352000.0,0.9088,0.9088,0.8991,0.8991,46352000.0
2009-04-02 15:40:00,0.92,0.93,0.92,0.92,76115200.0,0.8991,0.9088,0.8991,0.8991,76115200.0
2009-04-02 15:50:00,0.92,0.92,0.91,0.92,94636800.0,0.8991,0.8991,0.8893,0.8991,94636800.0
2009-04-03 09:30:00,0.94,0.95,0.93,0.94,48464000.0,0.9186,0.9284,0.9088,0.9186,48464000.0
2009-04-03 09:40:00,0.94,0.95,0.94,0.94,41779200.0,0.9186,0.9284,0.9186,0.9186,41779200.0
2009-04-03 09:50:00,0.94,0.94,0.93,0.94,27257600.0,0.9186,0.9186,0.9088,0.9186,27257600.0
2009-04-03 10:00:00,0.94,0.94,0.93,0.93,35398400.0,0.9186,0.9186,0.9088,0.9088,35398400.0
2009-04-03 10:10:00,0.93,0.93,0.93,0.93,18163200.0,0.9088,0.9088,0.9088,0.9088,18163200.0
2009-04-03 10:20:00,0.93,0.94,0.93,0.94,24067200.0,0.9088,0.9186,0.9088,0.9186,24067200.0
2009-04-03 10:30:00,0.94,0.94,0.93,0.93,18668800.0,0.9186,0.9186,0.9088,0.9088,18668800.0
2009-04-03 10:40:00,0.93,0.93,0.93,0.93,21843200.0,0.9088,0.9088,0.9088,0.9088,21843200.0
2009-04-03 10:50:00,0.93,0.93,0.93,0.93,12620800.0,0.9088,0.9088,0.9088,0.9088,12620800.0
2009-04-03 11:00:00,0.93,0.94,0.93,0.93,15993600.0,0.9088,0.9186,0.9088,0.9088,15993600.0
2009-04-03 11:10:00,0.93,0.94,0.93,0.93,10268800.0,0.9088,0.9186,0.9088,0.9088,10268800.0
2009-04-03 11:20:00,0.93,0.94,0.93,0.93,15427200.0,0.9088,0.9186,0.9088,0.9088,15427200.0
2009-04-03 11:30:00,0.93,0.94,0.93,0.94,16604800.0,0.9088,0.9186,0.9088,0.9186,16604800.0
2009-04-03 11:40:00,0.94,0.94,0.94,0.94,18256000.0,0.9186,0.9186,0.9186,0.9186,18256000.0
2009-04-03 11:50:00,0.94,0.94,0.94,0.94,14121600.0,0.9186,0.9186,0.9186,0.9186,14121600.0
2009-04-03 12:00:00,0.94,0.95,0.94,0.94,18572800.0,0.9186,0.9284,0.9186,0.9186,18572800.0
2009-04-03 12:10:00,0.94,0.95,0.94,0.95,19888000.0,0.9186,0.9284,0.9186,0.9284,19888000.0
2009-04-03 12:20:00,0.95,0.95,0.94,0.95,16694400.0,0.9284,0.9284,0.9186,0.9284,16694400.0
2009-04-03 12:30:00,0.95,0.95,0.95,0.95,24716800.0,0.9284,0.9284,0.9284,0.9284,24716800.0
2009-04-03 12:40:00,0.95,0.95,0.94,0.94,17440000.0,0.9284,0.9284,0.9186,0.9186,17440000.0
2009-04-03 12:50:00,0.94,0.94,0.94,0.94,12627200.0,0.9186,0.9186,0.9186,0.9186,12627200.0
2009-04-03 13:00:00,0.94,0.95,0.94,0.94,12153600.0,0.9186,0.9284,0.9186,0.9186,12153600.0
2009-04-03 13:10:00,0.94,0.95,0.94,0.95,12435200.0,0.9186,0.9284,0.9186,0.9284,12435200.0
2009-04-03 13:20:00,0.95,0.95,0.94,0.95,12617600.0,0.9284,0.9284,0.9186,0.9284,12617600.0
2009-04-03 13:30:00,0.95,0.95,0.95,0.95,14387200.0,0.9284,0.9284,0.9284,0.9284,14387200.0
2009-04-03 13:40:00,0.95,0.95,0.94,0.95,18230400.0,0.9284,0.9284,0.9186,0.9284,18230400.0
2009-04-03 13:50:00,0.95,0.95,0.95,0.95,21795200.0,0.9284,0.9284,0.9284,0.9284,21795200.0
2009-04-03 14:00:00,0.95,0.95,0.95,0.95,17302400.0,0.9284,0.9284,0.9284,0.9284,17302400.0
2009-04-03 14:10:00,0.95,0.95,0.95,0.95,16438400.0,0.9284,0.9284,0.9284,0.9284,16438400.0
2009-04-03 14:20:00,0.95,0.96,0.95,0.96,20307200.0,0.9284,0.9381,0.9284,0.9381,20307200.0
2009-04-03 14:30:00,0.96,0.96,0.95,0.96,22048000.0,0.9381,0.9381,0.9284,0.9381,22048000.0
2009-04-03 14:40:00,0.96,0.96,0.95,0.95,27516800.0,0.9381,0.9381,0.9284,0.9284,27516800.0
2009-04-03 14:50:00,0.95,0.96,0.95,0.95,27206400.0,0.9284,0.9381,0.9284,0.9284,27206400.0
2009-04-03 15:00:00,0.95,0.96,0.94,0.95,24390400.0,0.9284,0.9381,0.9186,0.9284,24390400.0
2009-04-03 15:10:00,0.95,0.95,0.94,0.95,34793600.0,0.9284,0.9284,0.9186,0.9284,34793600.0
2009-04-03 15:20:00,0.95,0.95,0.94,0.94,24377600.0,0.9284,0.9284,0.9186,0.9186,24377600.0
2009-04-03 15:30:00,0.94,0.95,0.94,0.94,28761600.0,0.9186,0.9284,0.9186,0.9186,28761600.0
2009-04-03 15:40:00,0.94,0.95,0.94,0.95,37689600.0,0.9186,0.9284,0.9186,0.9284,37689600.0
2009-04-03 15:50:00,0.95,0.96,0.95,0.96,34457600.0,0.9284,0.9381,0.9284,0.9381,34457600.0
2009-04-06 09:30:00,0.93,0.94,0.93,0.93,40806400.0,0.9088,0.9186,0.9088,0.9088,40806400.0
2009-04-06 09:40:00,0.93,0.93,0.92,0.92,39148800.0,0.9088,0.9088,0.8991,0.8991,39148800.0
2009-04-06 09:50:00,0.92,0.93,0.92,0.93,38713600.0,0.8991,0.9088,0.8991,0.9088,38713600.0
2009-04-06 10:00:00,0.93,0.94,0.93,0.94,23846400.0,0.9088,0.9186,0.9088,0.9186,23846400.0
2009-04-06 10:10:00,0.94,0.94,0.92,0.93,26352000.0,0.9186,0.9186,0.8991,0.9088,26352000.0
2009-04-06 10:20:00,0.93,0.93,0.92,0.92,41830400.0,0.9088,0.9088,0.8991,0.8991,41830400.0
2009-04-06 10:30:00,0.92,0.92,0.92,0.92,19475200.0,0.8991,0.8991,0.8991,0.8991,19475200.0
2009-04-06 10:40:00,0.92,0.93,0.92,0.92,19190400.0,0.8991,0.9088,0.8991,0.8991,19190400.0
2009-04-06 10:50:00,0.92,0.93,0.92,0.92,17990400.0,0.8991,0.9088,0.8991,0.8991,17990400.0
2009-04-06 11:00:00,0.92,0.92,0.92,0.92,23443200.0,0.8991,0.8991,0.8991,0.8991,23443200.0
2009-04-06 11:10:00,0.92,0.92,0.92,0.92,18249600.0,0.8991,0.8991,0.8991,0.8991,18249600.0
2009-04-06 11:20:00,0.92,0.92,0.92,0.92,13593600.0,0.8991,0.8991,0.8991,0.8991,13593600.0
2009-04-06 11:30:00,0.92,0.93,0.92,0.92,21529600.0,0.8991,0.9088,0.8991,0.8991,21529600.0
2009-04-06 11:40:00,0.92,0.92,0.92,0.92,13276800.0,0.8991,0.8991,0.8991,0.8991,13276800.0
2009-04-06 11:50:00,0.92,0.92,0.92,0.92,20854400.0,0.8991,0.8991,0.8991,0.8991,20854400.0
2009-04-06 12:00:00,0.92,0.93,0.92,0.93,15408000.0,0.8991,0.9088,0.8991,0.9088,15408000.0
2009-04-06 12:10:00,0.93,0.93,0.92,0.92,12697600.0,0.9088,0.9088,0.8991,0.8991,12697600.0
2009-04-06 12:20:00,0.92,0.92,0.92,0.92,14528000.0,0.8991,0.8991,0.8991,0.8991,14528000.0
2009-04-06 12:30:00,0.92,0.92,0.92,0.92,9129600.0,0.8991,0.8991,0.8991,0.8991,9129600.0
2009-04-06 12:40:00,0.92,0.92,0.92,0.92,9465600.0,0.8991,0.8991,0.8991,0.8991,9465600.0
2009-04-06 12:50:00,0.92,0.93,0.92,0.93,20438400.0,0.8991,0.9088,0.8991,0.9088,20438400.0
2009-04-06 13:00:00,0.93,0.93,0.93,0.93,17708800.0,0.9088,0.9088,0.9088,0.9088,17708800.0
2009-04-06 13:10:00,0.93,0.93,0.93,0.93,17353600.0,0.9088,0.9088,0.9088,0.9088,17353600.0
2009-04-06 13:20:00,0.93,0.93,0.93,0.93,14128000.0,0.9088,0.9088,0.9088,0.9088,14128000.0
2009-04-06 13:30:00,0.93,0.93,0.92,0.93,12198400.0,0.9088,0.9088,0.8991,0.9088,12198400.0
2009-04-06 13:40:00,0.93,0.94,0.92,0.94,19292800.0,0.9088,0.9186,0.8991,0.9186,19292800.0
2009-04-06 13:50:00,0.94,0.94,0.93,0.94,22192000.0,0.9186,0.9186,0.9088,0.9186,22192000.0
2009-04-06 14:00:00,0.94,0.94,0.93,0.94,24345600.0,0.9186,0.9186,0.9088,0.9186,24345600.0
2009-04-06 14:10:00,0.94,0.94,0.93,0.93,26627200.0,0.9186,0.9186,0.9088,0.9088,26627200.0
2009-04-06 14:20:00,0.93,0.94,0.93,0.94,17552000.0,0.9088,0.9186,0.9088,0.9186,17552000.0
2009-04-06 14:30:00,0.94,0.94,0.93,0.93,27577600.0,0.9186,0.9186,0.9088,0.9088,27577600.0
2009-04-06 14:40:00,0.93,0.94,0.93,0.93,30790400.0,0.9088,0.9186,0.9088,0.9088,30790400.0
2009-04-06 14:50:00,0.93,0.94,0.93,0.94,28896000.0,0.9088,0.9186,0.9088,0.9186,28896000.0
2009-04-06 15:00:00,0.94,0.94,0.94,0.94,23548800.0,0.9186,0.9186,0.9186,0.9186,23548800.0
2009-04-06 15:10:00,0.94,0.94,0.93,0.94,29139200.0,0.9186,0.9186,0.9088,0.9186,29139200.0
2009-04-06 15:20:00,0.94,0.95,0.94,0.94,28403200.0,0.9186,0.9284,0.9186,0.9186,28403200.0
2009-04-06 15:30:00,0.94,0.95,0.94,0.94,25868800.0,0.9186,0.9284,0.9186,0.9186,25868800.0
2009-04-06 15:40:00,0.94,0.95,0.94,0.94,23235200.0,0.9186,0.9284,0.9186,0.9186,23235200.0
2009-04-06 15:50:00,0.94,0.96,0.94,0.95,42713600.0,0.9186,0.9381,0.9186,0.9284,42713600.0
2009-04-07 09:30:00,0.93,0.93,0.91,0.92,57491200.0,0.9088,0.9088,0.8893,0.8991,57491200.0
2009-04-07 09:40:00,0.92,0.92,0.91,0.91,38716800.0,0.8991,0.8991,0.8893,0.8893,38716800.0
2009-04-07 09:50:00,0.91,0.92,0.91,0.91,23596800.0,0.8893,0.8991,0.8893,0.8893,23596800.0
2009-04-07 10:00:00,0.91,0.91,0.91,0.91,25081600.0,0.8893,0.8893,0.8893,0.8893,25081600.0
2009-04-07 10:10:00,0.91,0.91,0.91,0.91,22921600.0,0.8893,0.8893,0.8893,0.8893,22921600.0
2009-04-07 10:20:00,0.91,0.92,0.91,0.92,25910400.0,0.8893,0.8991,0.8893,0.8991,25910400.0
2009-04-07 10:30:00,0.92,0.92,0.92,0.92,31689600.0,0.8991,0.8991,0.8991,0.8991,31689600.0
2009-04-07 10:40:00,0.92,0.93,0.92,0.92,27923200.0,0.8991,0.9088,0.8991,0.8991,27923200.0
2009-04-07 10:50:00,0.92,0.92,0.92,0.92,13593600.0,0.8991,0.8991,0.8991,0.8991,13593600.0
2009-04-07 11:00:00,0.92,0.92,0.92,0.92,13027200.0,0.8991,0.8991,0.8991,0.8991,13027200.0
2009-04-07 11:10:00,0.92,0.92,0.92,0.92,14585600.0,0.8991,0.8991,0.8991,0.8991,14585600.0
2009-04-07 11:20:00,0.92,0.92,0.91,0.92,16009600.0,0.8991,0.8991,0.8893,0.8991,16009600.0
2009-04-07 11:30:00,0.92,0.92,0.91,0.91,18128000.0,0.8991,0.8991,0.8893,0.8893,18128000.0
2009-04-07 11:40:00,0.91,0.91,0.91,0.91,15216000.0,0.8893,0.8893,0.8893,0.8893,15216000.0
2009-04-07 11:50:00,0.91,0.91,0.91,0.91,13619200.0,0.8893,0.8893,0.8893,0.8893,13619200.0
2009-04-07 12:00:00,0.91,0.92,0.91,0.91,13216000.0,0.8893,0.8991,0.8893,0.8893,13216000.0
2009-04-07 12:10:00,0.91,0.92,0.91,0.91,19212800.0,0.8893,0.8991,0.8893,0.8893,19212800.0
2009-04-07 12:20:00,0.91,0.92,0.91,0.91,12976000.0,0.8893,0.8991,0.8893,0.8893,12976000.0
2009-04-07 12:30:00,0.91,0.91,0.91,0.91,17657600.0,0.8893,0.8893,0.8893,0.8893,17657600.0
2009-04-07 12:40:00,0.91,0.92,0.91,0.92,13728000.0,0.8893,0.8991,0.8893,0.8991,13728000.0
2009-04-07 12:50:00,0.92,0.92,0.91,0.91,9417600.0,0.8991,0.8991,0.8893,0.8893,9417600.0
2009-04-07 13:00:00,0.91,0.91,0.91,0.91,20352000.0,0.8893,0.8893,0.8893,0.8893,20352000.0
2009-04-07 13:10:00,0.91,0.91,0.9,0.9,32998400.0,0.8893,0.8893,0.8795,0.8795,32998400.0
2009-04-07 13:20:00,0.9,0.9,0.89,0.89,16060800.0,0.8795,0.8795,0.8697,0.8697,16060800.0
2009-04-07 13:30:00,0.89,0.89,0.89,0.89,16966400.0,0.8697,0.8697,0.8697,0.8697,16966400.0
2009-04-07 13:40:00,0.89,0.9,0.89,0.89,11769600.0,0.8697,0.8795,0.8697,0.8697,11769600.0
2009-04-07 13:50:00,0.89,0.9,0.89,0.9,16201600.0,0.8697,0.8795,0.8697,0.8795,16201600.0
2009-04-07 14:00:00,0.9,0.9,0.89,0.9,12249600.0,0.8795,0.8795,0.8697,0.8795,12249600.0
2009-04-07 14:10:00,0.9,0.9,0.89,0.89,15360000.0,0.8795,0.8795,0.8697,0.8697,15360000.0
2009-04-07 14:20:00,0.89,0.9,0.89,0.9,13024000.0,0.8697,0.8795,0.8697,0.8795,13024000.0
2009-04-07 14:30:00,0.9,0.9,0.89,0.89,10617600.0,0.8795,0.8795,0.8697,0.8697,10617600.0
2009-04-07 14:40:00,0.89,0.89,0.89,0.89,14144000.0,0.8697,0.8697,0.8697,0.8697,14144000.0
2009-04-07 14:50:00,0.89,0.9,0.89,0.9,12211200.0,0.8697,0.8795,0.8697,0.8795,12211200.0
2009-04-07 15:00:00,0.9,0.9,0.89,0.9,14924800.0,0.8795,0.8795,0.8697,0.8795,14924800.0
2009-04-07 15:10:00,0.9,0.91,0.9,0.9,25155200.0,0.8795,0.8893,0.8795,0.8795,25155200.0
2009-04-07 15:20:00,0.9,0.91,0.9,0.9,16524800.0,0.8795,0.8893,0.8795,0.8795,16524800.0
2009-04-07 15:30:00,0.9,0.91,0.9,0.9,19011200.0,0.8795,0.8893,0.8795,0.8795,19011200.0
2009-04-07 15:40:00,0.9,0.91,0.9,0.91,36976000.0,0.8795,0.8893,0.8795,0.8893,36976000.0
2009-04-07 15:50:00,0.91,0.91,0.9,0.9,38752000.0,0.8893,0.8893,0.8795,0.8795,38752000.0
2009-04-08 09:30:00,0.92,0.93,0.92,0.92,29014400.0,0.8991,0.9088,0.8991,0.8991,29014400.0
2009-04-08 09:40:00,0.92,0.93,0.92,0.93,26400000.0,0.8991,0.9088,0.8991,0.9088,26400000.0
2009-04-08 09:50:00,0.93,0.93,0.93,0.93,12115200.0,0.9088,0.9088,0.9088,0.9088,12115200.0
2009-04-08 10:00:00,0.93,0.93,0.92,0.92,21897600.0,0.9088,0.9088,0.8991,0.8991,21897600.0
2009-04-08 10:10:00,0.92,0.93,0.92,0.92,17628800.0,0.8991,0.9088,0.8991,0.8991,17628800.0
2009-04-08 10:20:00,0.92,0.92,0.91,0.91,29990400.0,0.8991,0.8991,0.8893,0.8893,29990400.0
2009-04-08 10:30:00,0.91,0.91,0.91,0.91,25552000.0,0.8893,0.8893,0.8893,0.8893,25552000.0
2009-04-08 10:40:00,0.91,0.91,0.91,0.91,18224000.0,0.8893,0.8893,0.8893,0.8893,18224000.0
2009-04-08 10:50:00,0.91,0.91,0.91,0.91,20425600.0,0.8893,0.8893,0.8893,0.8893,20425600.0
2009-04-08 11:00:00,0.91,0.92,0.91,0.92,24806400.0,0.8893,0.8991,0.8893,0.8991,24806400.0
2009-04-08 11:10:00,0.92,0.92,0.91,0.92,20364800.0,0.8991,0.8991,0.8893,0.8991,20364800.0
2009-04-08 11:20:00,0.92,0.93,0.92,0.92,24550400.0,0.8991,0.9088,0.8991,0.8991,24550400.0
2009-04-08 11:30:00,0.92,0.93,0.92,0.93,20428800.0,0.8991,0.9088,0.8991,0.9088,20428800.0
2009-04-08 11:40:00,0.93,0.93,0.92,0.93,23267200.0,0.9088,0.9088,0.8991,0.9088,23267200.0
2009-04-08 11:50:00,0.93,0.93,0.93,0.93,15648000.0,0.9088,0.9088,0.9088,0.9088,15648000.0
2009-04-08 12:00:00,0.93,0.93,0.92,0.93,12185600.0,0.9088,0.9088,0.8991,0.9088,12185600.0
2009-04-08 12:10:00,0.93,0.93,0.92,0.93,13872000.0,0.9088,0.9088,0.8991,0.9088,13872000.0
2009-04-08 12:20:00,0.93,0.93,0.93,0.93,20032000.0,0.9088,0.9088,0.9088,0.9088,20032000.0
2009-04-08 12:30:00,0.93,0.93,0.93,0.93,9760000.0,0.9088,0.9088,0.9088,0.9088,9760000.0
2009-04-08 12:40:00,0.93,0.94,0.93,0.94,20182400.0,0.9088,0.9186,0.9088,0.9186,20182400.0
2009-04-08 12:50:00,0.94,0.94,0.94,0.94,18515200.0,0.9186,0.9186,0.9186,0.9186,18515200.0
2009-04-08 13:00:00,0.94,0.94,0.93,0.94,16886400.0,0.9186,0.9186,0.9088,0.9186,16886400.0
2009-04-08 13:10:00,0.94,0.94,0.93,0.93,14067200.0,0.9186,0.9186,0.9088,0.9088,14067200.0
2009-04-08 13:20:00,0.93,0.94,0.93,0.94,11008000.0,0.9088,0.9186,0.9088,0.9186,11008000.0
2009-04-08 13:30:00,0.94,0.94,0.93,0.93,13702400.0,0.9186,0.9186,0.9088,0.9088,13702400.0
2009-04-08 13:40:00,0.93,0.93,0.93,0.93,11344000.0,0.9088,0.9088,0.9088,0.9088,11344000.0
2009-04-08 13:50:00,0.93,0.93,0.93,0.93,7753600.0,0.9088,0.9088,0.9088,0.9088,7753600.0
2009-04-08 14:00:00,0.93,0.93,0.92,0.92,26441600.0,0.9088,0.9088,0.8991,0.8991,26441600.0
2009-04-08 14:10:00,0.92,0.93,0.92,0.92,19782400.0,0.8991,0.9088,0.8991,0.8991,19782400.0
2009-04-08 14:20:00,0.92,0.93,0.92,0.93,17574400.0,0.8991,0.9088,0.8991,0.9088,17574400.0
2009-04-08 14:30:00,0.93,0.93,0.92,0.93,16377600.0,0.9088,0.9088,0.8991,0.9088,16377600.0
2009-04-08 14:40:00,0.93,0.93,0.92,0.93,18816000.0,0.9088,0.9088,0.8991,0.9088,18816000.0
2009-04-08 14:50:00,0.93,0.93,0.92,0.92,25657600.0,0.9088,0.9088,0.8991,0.8991,25657600.0
2009-04-08 15:00:00,0.92,0.92,0.91,0.92,24342400.0,0.8991,0.8991,0.8893,0.8991,24342400.0
2009-04-08 15:10:00,0.92,0.92,0.91,0.92,21740800.0,0.8991,0.8991,0.8893,0.8991,21740800.0
2009-04-08 15:20:00,0.92,0.93,0.92,0.92,26515200.0,0.8991,0.9088,0.8991,0.8991,26515200.0
2009-04-08 15:30:00,0.92,0.93,0.92,0.93,23420800.0,0.8991,0.9088,0.8991,0.9088,23420800.0
2009-04-08 15:40:00,0.93,0.93,0.92,0.93,30665600.0,0.9088,0.9088,0.8991,0.9088,30665600.0
2009-04-08 15:50:00,0.93,0.93,0.93,0.93,37507200.0,0.9088,0.9088,0.9088,0.9088,37507200.0
2009-04-09 09:30:00,0.97,0.97,0.96,0.96,54617600.0,0.9479,0.9479,0.9381,0.9381,54617600.0
2009-04-09 09:40:00,0.96,0.98,0.96,0.97,55811200.0,0.9381,0.9577,0.9381,0.9479,55811200.0
2009-04-09 09:50:00,0.97,0.99,0.97,0.99,49398400.0,0.9479,0.9675,0.9479,0.9675,49398400.0
2009-04-09 10:00:00,0.99,0.99,0.99,0.99,52204800.0,0.9675,0.9675,0.9675,0.9675,52204800.0
2009-04-09 10:10:00,0.99,0.99,0.99,0.99,21388800.0,0.9675,0.9675,0.9675,0.9675,21388800.0
2009-04-09 10:20:00,0.99,0.99,0.99,0.99,26489600.0,0.9675,0.9675,0.9675,0.9675,26489600.0
2009-04-09 10:30:00,0.99,0.99,0.98,0.99,21225600.0,0.9675,0.9675,0.9577,0.9675,21225600.0
2009-04-09 10:40:00,0.99,0.99,0.98,0.98,25155200.0,0.9675,0.9675,0.9577,0.9577,25155200.0
2009-04-09 10:50:00,0.98,0.98,0.98,0.98,16076800.0,0.9577,0.9577,0.9577,0.9577,16076800.0
2009-04-09 11:00:00,0.98,0.98,0.98,0.98,17462400.0,0.9577,0.9577,0.9577,0.9577,17462400.0
2009-04-09 11:10:00,0.98,0.99,0.98,0.99,16339200.0,0.9577,0.9675,0.9577,0.9675,16339200.0
2009-04-09 11:20:00,0.99,0.99,0.98,0.98,21408000.0,0.9675,0.9675,0.9577,0.9577,21408000.0
2009-04-09 11:30:00,0.98,0.98,0.98,0.98,17056000.0,0.9577,0.9577,0.9577,0.9577,17056000.0
2009-04-09 11:40:00,0.98,0.98,0.98,0.98,14592000.0,0.9577,0.9577,0.9577,0.9577,14592000.0
2009-04-09 11:50:00,0.98,0.98,0.98,0.98,15097600.0,0.9577,0.9577,0.9577,0.9577,15097600.0
2009-04-09 12:00:00,0.98,0.98,0.98,0.98,18745600.0,0.9577,0.9577,0.9577,0.9577,18745600.0
2009-04-09 12:10:00,0.98,0.99,0.98,0.98,21350400.0,0.9577,0.9675,0.9577,0.9577,21350400.0
2009-04-09 12:20:00,0.98,0.98,0.98,0.98,15324800.0,0.9577,0.9577,0.9577,0.9577,15324800.0
2009-04-09 12:30:00,0.98,0.99,0.98,0.98,14304000.0,0.9577,0.9675,0.9577,0.9577,14304000.0
2009-04-09 12:40:00,0.98,0.99,0.98,0.98,10940800.0,0.9577,0.9675,0.9577,0.9577,10940800.0
2009-04-09 12:50:00,0.98,0.99,0.98,0.98,10768000.0,0.9577,0.9675,0.9577,0.9577,10768000.0
2009-04-09 13:00:00,0.98,0.99,0.98,0.99,16201600.0,0.9577,0.9675,0.9577,0.9675,16201600.0
2009-04-09 13:10:00,0.99,0.99,0.99,0.99,10748800.0,0.9675,0.9675,0.9675,0.9675,10748800.0
2009-04-09 13:20:00,0.99,0.99,0.99,0.99,23651200.0,0.9675,0.9675,0.9675,0.9675,23651200.0
2009-04-09 13:30:00,0.99,0.99,0.98,0.98,17616000.0,0.9675,0.9675,0.9577,0.9577,17616000.0
2009-04-09 13:40:00,0.99,0.99,0.98,0.99,16428800.0,0.9675,0.9675,0.9577,0.9675,16428800.0
2009-04-09 13:50:00,0.99,0.99,0.99,0.99,11689600.0,0.9675,0.9675,0.9675,0.9675,11689600.0
2009-04-09 14:00:00,0.99,0.99,0.99,0.99,16563200.0,0.9675,0.9675,0.9675,0.9675,16563200.0
2009-04-09 14:10:00,0.99,0.99,0.98,0.99,27382400.0,0.9675,0.9675,0.9577,0.9675,27382400.0
2009-04-09 14:20:00,0.99,0.99,0.99,0.99,17011200.0,0.9675,0.9675,0.9675,0.9675,17011200.0
2009-04-09 14:30:00,0.99,0.99,0.99,0.99,26384000.0,0.9675,0.9675,0.9675,0.9675,26384000.0
2009-04-09 14:40:00,0.99,0.99,0.99,0.99,26736000.0,0.9675,0.9675,0.9675,0.9675,26736000.0
2009-04-09 14:50:00,0.99,0.99,0.99,0.99,24038400.0,0.9675,0.9675,0.9675,0.9675,24038400.0
2009-04-09 15:00:00,0.99,0.99,0.99,0.99,19616000.0,0.9675,0.9675,0.9675,0.9675,19616000.0
2009-04-09 15:10:00,0.99,0.99,0.98,0.99,23920000.0,0.9675,0.9675,0.9577,0.9675,23920000.0
2009-04-09 15:20:00,0.99,0.99,0.99,0.99,25251200.0,0.9675,0.9675,0.9675,0.9675,25251200.0
2009-04-09 15:30:00,0.99,0.99,0.98,0.99,34451200.0,0.9675,0.9675,0.9577,0.9675,34451200.0
2009-04-09 15:40:00,0.99,0.99,0.98,0.99,38182400.0,0.9675,0.9675,0.9577,0.9675,38182400.0
2009-04-09 15:50:00,0.99,0.99,0.98,0.99,50204800.0,0.9675,0.9675,0.9577,0.9675,50204800.0
2009-04-13 09:30:00,0.98,0.98,0.98,0.98,26963200.0,0.9577,0.9577,0.9577,0.9577,26963200.0
2009-04-13 09:40:00,0.98,0.98,0.97,0.98,18912000.0,0.9577,0.9577,0.9479,0.9577,18912000.0
2009-04-13 09:50:00,0.98,0.98,0.97,0.98,15356800.0,0.9577,0.9577,0.9479,0.9577,15356800.0
2009-04-13 10:00:00,0.98,0.98,0.97,0.98,16864000.0,0.9577,0.9577,0.9479,0.9577,16864000.0
2009-04-13 10:10:00,0.98,0.98,0.98,0.98,23484800.0,0.9577,0.9577,0.9577,0.9577,23484800.0
2009-04-13 10:20:00,0.98,0.98,0.98,0.98,18086400.0,0.9577,0.9577,0.9577,0.9577,18086400.0
2009-04-13 10:30:00,0.98,0.98,0.97,0.97,23897600.0,0.9577,0.9577,0.9479,0.9479,23897600.0
2009-04-13 10:40:00,0.97,0.98,0.97,0.97,19891200.0,0.9479,0.9577,0.9479,0.9479,19891200.0
2009-04-13 10:50:00,0.97,0.98,0.97,0.97,23353600.0,0.9479,0.9577,0.9479,0.9479,23353600.0
2009-04-13 11:00:00,0.97,0.97,0.96,0.97,22227200.0,0.9479,0.9479,0.9381,0.9479,22227200.0
2009-04-13 11:10:00,0.97,0.97,0.97,0.97,13913600.0,0.9479,0.9479,0.9479,0.9479,13913600.0
2009-04-13 11:20:00,0.97,0.97,0.97,0.97,12998400.0,0.9479,0.9479,0.9479,0.9479,12998400.0
2009-04-13 11:30:00,0.97,0.97,0.97,0.97,13753600.0,0.9479,0.9479,0.9479,0.9479,13753600.0
2009-04-13 11:40:00,0.97,0.97,0.97,0.97,13603200.0,0.9479,0.9479,0.9479,0.9479,13603200.0
2009-04-13 11:50:00,0.97,0.97,0.97,0.97,15292800.0,0.9479,0.9479,0.9479,0.9479,15292800.0
2009-04-13 12:00:00,0.97,0.98,0.97,0.97,11283200.0,0.9479,0.9577,0.9479,0.9479,11283200.0
2009-04-13 12:10:00,0.97,0.98,0.97,0.97,10358400.0,0.9479,0.9577,0.9479,0.9479,10358400.0
2009-04-13 12:20:00,0.97,0.97,0.97,0.97,8464000.0,0.9479,0.9479,0.9479,0.9479,8464000.0
2009-04-13 12:30:00,0.97,0.98,0.97,0.98,7507200.0,0.9479,0.9577,0.9479,0.9577,7507200.0
2009-04-13 12:40:00,0.98,0.98,0.97,0.98,5363200.0,0.9577,0.9577,0.9479,0.9577,5363200.0
2009-04-13 12:50:00,0.98,0.98,0.98,0.98,5532800.0,0.9577,0.9577,0.9577,0.9577,5532800.0
2009-04-13 13:00:00,0.98,0.98,0.97,0.98,10326400.0,0.9577,0.9577,0.9479,0.9577,10326400.0
2009-04-13 13:10:00,0.98,0.98,0.97,0.98,12080000.0,0.9577,0.9577,0.9479,0.9577,12080000.0
2009-04-13 13:20:00,0.98,0.99,0.98,0.98,19875200.0,0.9577,0.9675,0.9577,0.9577,19875200.0
2009-04-13 13:30:00,0.98,0.98,0.98,0.98,13168000.0,0.9577,0.9577,0.9577,0.9577,13168000.0
2009-04-13 13:40:00,0.98,0.98,0.98,0.98,12915200.0,0.9577,0.9577,0.9577,0.9577,12915200.0
2009-04-13 13:50:00,0.98,0.99,0.98,0.98,15750400.0,0.9577,0.9675,0.9577,0.9577,15750400.0
2009-04-13 14:00:00,0.98,0.99,0.98,0.98,17225600.0,0.9577,0.9675,0.9577,0.9577,17225600.0
2009-04-13 14:10:00,0.98,0.98,0.98,0.98,20480000.0,0.9577,0.9577,0.9577,0.9577,20480000.0
2009-04-13 14:20:00,0.98,0.98,0.98,0.98,15388800.0,0.9577,0.9577,0.9577,0.9577,15388800.0
2009-04-13 14:30:00,0.98,0.98,0.98,0.98,13840000.0,0.9577,0.9577,0.9577,0.9577,13840000.0
2009-04-13 14:40:00,0.98,0.98,0.98,0.98,15990400.0,0.9577,0.9577,0.9577,0.9577,15990400.0
2009-04-13 14:50:00,0.98,0.98,0.98,0.98,13827200.0,0.9577,0.9577,0.9577,0.9577,13827200.0
2009-04-13 15:00:00,0.98,0.99,0.98,0.99,28217600.0,0.9577,0.9675,0.9577,0.9675,28217600.0
2009-04-13 15:10:00,0.99,0.99,0.99,0.99,25369600.0,0.9675,0.9675,0.9675,0.9675,25369600.0
2009-04-13 15:20:00,0.99,0.99,0.99,0.99,24262400.0,0.9675,0.9675,0.9675,0.9675,24262400.0
2009-04-13 15:30:00,0.99,0.99,0.99,0.99,24960000.0,0.9675,0.9675,0.9675,0.9675,24960000.0
2009-04-13 15:40:00,0.99,1.0,0.99,0.99,35516800.0,0.9675,0.9772,0.9675,0.9675,35516800.0
2009-04-13 15:50:00,0.99,0.99,0.99,0.99,31251200.0,0.9675,0.9675,0.9675,0.9675,31251200.0
2009-04-14 09:30:00,0.97,0.98,0.97,0.98,36211200.0,0.9479,0.9577,0.9479,0.9577,36211200.0
2009-04-14 09:40:00,0.98,0.98,0.97,0.98,25475200.0,0.9577,0.9577,0.9479,0.9577,25475200.0
2009-04-14 09:50:00,0.98,0.98,0.97,0.98,20179200.0,0.9577,0.9577,0.9479,0.9577,20179200.0
2009-04-14 10:00:00,0.98,0.98,0.97,0.97,25644800.0,0.9577,0.9577,0.9479,0.9479,25644800.0
2009-04-14 10:10:00,0.97,0.97,0.97,0.97,23878400.0,0.9479,0.9479,0.9479,0.9479,23878400.0
2009-04-14 10:20:00,0.97,0.98,0.97,0.98,20336000.0,0.9479,0.9577,0.9479,0.9577,20336000.0
2009-04-14 10:30:00,0.98,0.98,0.98,0.98,22505600.0,0.9577,0.9577,0.9577,0.9577,22505600.0
2009-04-14 10:40:00,0.98,0.99,0.98,0.98,14675200.0,0.9577,0.9675,0.9577,0.9577,14675200.0
2009-04-14 10:50:00,0.98,0.98,0.98,0.98,12092800.0,0.9577,0.9577,0.9577,0.9577,12092800.0
2009-04-14 11:00:00,0.98,0.98,0.98,0.98,24803200.0,0.9577,0.9577,0.9577,0.9577,24803200.0
2009-04-14 11:10:00,0.98,0.98,0.98,0.98,9120000.0,0.9577,0.9577,0.9577,0.9577,9120000.0
2009-04-14 11:20:00,0.98,0.98,0.97,0.97,16140800.0,0.9577,0.9577,0.9479,0.9479,16140800.0
2009-04-14 11:30:00,0.97,0.97,0.97,0.97,16326400.0,0.9479,0.9479,0.9479,0.9479,16326400.0
2009-04-14 11:40:00,0.97,0.97,0.97,0.97,14038400.0,0.9479,0.9479,0.9479,0.9479,14038400.0
2009-04-14 11:50:00,0.97,0.97,0.97,0.97,12896000.0,0.9479,0.9479,0.9479,0.9479,12896000.0
2009-04-14 12:00:00,0.97,0.97,0.97,0.97,9446400.0,0.9479,0.9479,0.9479,0.9479,9446400.0
2009-04-14 12:10:00,0.97,0.97,0.97,0.97,13689600.0,0.9479,0.9479,0.9479,0.9479,13689600.0
2009-04-14 12:20:00,0.97,0.97,0.97,0.97,11638400.0,0.9479,0.9479,0.9479,0.9479,11638400.0
2009-04-14 12:30:00,0.97,0.97,0.97,0.97,11971200.0,0.9479,0.9479,0.9479,0.9479,11971200.0
2009-04-14 12:40:00,0.97,0.97,0.95,0.95,29481600.0,0.9479,0.9479,0.9284,0.9284,29481600.0
2009-04-14 12:50:00,0.95,0.96,0.95,0.96,18169600.0,0.9284,0.9381,0.9284,0.9381,18169600.0
2009-04-14 13:00:00,0.95,0.96,0.95,0.95,15840000.0,0.9284,0.9381,0.9284,0.9284,15840000.0
2009-04-14 13:10:00,0.95,0.96,0.95,0.95,15830400.0,0.9284,0.9381,0.9284,0.9284,15830400.0
2009-04-14 13:20:00,0.95,0.96,0.95,0.96,18256000.0,0.9284,0.9381,0.9284,0.9381,18256000.0
2009-04-14 13:30:00,0.96,0.96,0.96,0.96,23904000.0,0.9381,0.9381,0.9381,0.9381,23904000.0
2009-04-14 13:40:00,0.96,0.96,0.95,0.96,12233600.0,0.9381,0.9381,0.9284,0.9381,12233600.0
2009-04-14 13:50:00,0.96,0.96,0.95,0.96,9011200.0,0.9381,0.9381,0.9284,0.9381,9011200.0
2009-04-14 14:00:00,0.96,0.96,0.96,0.96,10828800.0,0.9381,0.9381,0.9381,0.9381,10828800.0
2009-04-14 14:10:00,0.96,0.96,0.96,0.96,16284800.0,0.9381,0.9381,0.9381,0.9381,16284800.0
2009-04-14 14:20:00,0.96,0.96,0.96,0.96,18912000.0,0.9381,0.9381,0.9381,0.9381,18912000.0
2009-04-14 14:30:00,0.96,0.96,0.96,0.96,15097600.0,0.9381,0.9381,0.9381,0.9381,15097600.0
2009-04-14 14:40:00,0.96,0.97,0.96,0.96,18294400.0,0.9381,0.9479,0.9381,0.9381,18294400.0
2009-04-14 14:50:00,0.96,0.97,0.96,0.97,18976000.0,0.9381,0.9479,0.9381,0.9479,18976000.0
2009-04-14 15:00:00,0.97,0.97,0.97,0.97,23030400.0,0.9479,0.9479,0.9479,0.9479,23030400.0
2009-04-14 15:10:00,0.97,0.97,0.96,0.97,21436800.0,0.9479,0.9479,0.9381,0.9479,21436800.0
2009-04-14 15:20:00,0.97,0.97,0.96,0.97,19769600.0,0.9479,0.9479,0.9381,0.9479,19769600.0
2009-04-14 15:30:00,0.97,0.97,0.97,0.97,19961600.0,0.9479,0.9479,0.9479,0.9479,19961600.0
2009-04-14 15:40:00,0.97,0.97,0.96,0.97,26697600.0,0.9479,0.9479,0.9381,0.9479,26697600.0
2009-04-14 15:50:00,0.97,0.97,0.96,0.96,32144000.0,0.9479,0.9479,0.9381,0.9381,32144000.0
2009-04-15 09:30:00,0.95,0.95,0.94,0.95,36464000.0,0.9284,0.9284,0.9186,0.9284,36464000.0
2009-04-15 09:40:00,0.95,0.95,0.94,0.94,27641600.0,0.9284,0.9284,0.9186,0.9186,27641600.0
2009-04-15 09:50:00,0.94,0.95,0.94,0.95,32099200.0,0.9186,0.9284,0.9186,0.9284,32099200.0
2009-04-15 10:00:00,0.95,0.95,0.94,0.95,28428800.0,0.9284,0.9284,0.9186,0.9284,28428800.0
2009-04-15 10:10:00,0.95,0.96,0.95,0.95,24144000.0,0.9284,0.9381,0.9284,0.9284,24144000.0
2009-04-15 10:20:00,0.95,0.95,0.95,0.95,14755200.0,0.9284,0.9284,0.9284,0.9284,14755200.0
2009-04-15 10:30:00,0.95,0.95,0.95,0.95,20982400.0,0.9284,0.9284,0.9284,0.9284,20982400.0
2009-04-15 10:40:00,0.95,0.95,0.95,0.95,17792000.0,0.9284,0.9284,0.9284,0.9284,17792000.0
2009-04-15 10:50:00,0.95,0.95,0.94,0.94,16902400.0,0.9284,0.9284,0.9186,0.9186,16902400.0
2009-04-15 11:00:00,0.94,0.94,0.93,0.93,20790400.0,0.9186,0.9186,0.9088,0.9088,20790400.0
2009-04-15 11:10:00,0.94,0.94,0.93,0.93,25193600.0,0.9186,0.9186,0.9088,0.9088,25193600.0
2009-04-15 11:20:00,0.93,0.94,0.93,0.93,18627200.0,0.9088,0.9186,0.9088,0.9088,18627200.0
2009-04-15 11:30:00,0.93,0.94,0.93,0.94,19372800.0,0.9088,0.9186,0.9088,0.9186,19372800.0
2009-04-15 11:40:00,0.94,0.94,0.94,0.94,10857600.0,0.9186,0.9186,0.9186,0.9186,10857600.0
2009-04-15 11:50:00,0.94,0.94,0.94,0.94,16208000.0,0.9186,0.9186,0.9186,0.9186,16208000.0
2009-04-15 12:00:00,0.94,0.94,0.94,0.94,11897600.0,0.9186,0.9186,0.9186,0.9186,11897600.0
2009-04-15 12:10:00,0.94,0.94,0.94,0.94,10336000.0,0.9186,0.9186,0.9186,0.9186,10336000.0
2009-04-15 12:20:00,0.94,0.94,0.94,0.94,12310400.0,0.9186,0.9186,0.9186,0.9186,12310400.0
2009-04-15 12:30:00,0.94,0.94,0.94,0.94,5686400.0,0.9186,0.9186,0.9186,0.9186,5686400.0
2009-04-15 12:40:00,0.94,0.94,0.94,0.94,11113600.0,0.9186,0.9186,0.9186,0.9186,11113600.0
2009-04-15 12:50:00,0.94,0.95,0.94,0.94,15830400.0,0.9186,0.9284,0.9186,0.9186,15830400.0
2009-04-15 13:00:00,0.94,0.95,0.94,0.95,41116800.0,0.9186,0.9284,0.9186,0.9284,41116800.0
2009-04-15 13:10:00,0.95,0.95,0.95,0.95,7830400.0,0.9284,0.9284,0.9284,0.9284,7830400.0
2009-04-15 13:20:00,0.95,0.95,0.95,0.95,10950400.0,0.9284,0.9284,0.9284,0.9284,10950400.0
2009-04-15 13:30:00,0.95,0.95,0.95,0.95,11644800.0,0.9284,0.9284,0.9284,0.9284,11644800.0
2009-04-15 13:40:00,0.95,0.95,0.94,0.94,18128000.0,0.9284,0.9284,0.9186,0.9186,18128000.0
2009-04-15 13:50:00,0.94,0.95,0.94,0.95,11689600.0,0.9186,0.9284,0.9186,0.9284,11689600.0
2009-04-15 14:00:00,0.95,0.95,0.94,0.95,21116800.0,0.9284,0.9284,0.9186,0.9284,21116800.0
2009-04-15 14:10:00,0.95,0.95,0.94,0.94,16688000.0,0.9284,0.9284,0.9186,0.9186,16688000.0
2009-04-15 14:20:00,0.94,0.94,0.93,0.93,17968000.0,0.9186,0.9186,0.9088,0.9088,17968000.0
2009-04-15 14:30:00,0.93,0.93,0.93,0.93,22748800.0,0.9088,0.9088,0.9088,0.9088,22748800.0
2009-04-15 14:40:00,0.93,0.93,0.93,0.93,18748800.0,0.9088,0.9088,0.9088,0.9088,18748800.0
2009-04-15 14:50:00,0.93,0.93,0.93,0.93,15427200.0,0.9088,0.9088,0.9088,0.9088,15427200.0
2009-04-15 15:00:00,0.93,0.94,0.93,0.93,27011200.0,0.9088,0.9186,0.9088,0.9088,27011200.0
2009-04-15 15:10:00,0.93,0.94,0.93,0.94,24624000.0,0.9088,0.9186,0.9088,0.9186,24624000.0
2009-04-15 15:20:00,0.94,0.94,0.94,0.94,15459200.0,0.9186,0.9186,0.9186,0.9186,15459200.0
2009-04-15 15:30:00,0.94,0.94,0.94,0.94,21913600.0,0.9186,0.9186,0.9186,0.9186,21913600.0
2009-04-15 15:40:00,0.94,0.95,0.94,0.95,32745600.0,0.9186,0.9284,0.9186,0.9284,32745600.0
2009-04-15 15:50:00,0.95,0.96,0.95,0.96,39049600.0,0.9284,0.9381,0.9284,0.9381,39049600.0
2009-04-16 09:30:00,0.98,0.98,0.98,0.98,40624000.0,0.9577,0.9577,0.9577,0.9577,40624000.0
2009-04-16 09:40:00,0.98,0.98,0.97,0.97,29932800.0,0.9577,0.9577,0.9479,0.9479,29932800.0
2009-04-16 09:50:00,0.97,0.98,0.97,0.98,28748800.0,0.9479,0.9577,0.9479,0.9577,28748800.0
2009-04-16 10:00:00,0.98,0.98,0.97,0.98,35939200.0,0.9577,0.9577,0.9479,0.9577,35939200.0
2009-04-16 10:10:00,0.98,0.98,0.97,0.98,20998400.0,0.9577,0.9577,0.9479,0.9577,20998400.0
2009-04-16 10:20:00,0.98,0.98,0.98,0.98,18614400.0,0.9577,0.9577,0.9577,0.9577,18614400.0
2009-04-16 10:30:00,0.98,0.98,0.98,0.98,23507200.0,0.9577,0.9577,0.9577,0.9577,23507200.0
2009-04-16 10:40:00,0.98,0.98,0.97,0.97,36780800.0,0.9577,0.9577,0.9479,0.9479,36780800.0
2009-04-16 10:50:00,0.97,0.97,0.96,0.97,19148800.0,0.9479,0.9479,0.9381,0.9479,19148800.0
2009-04-16 11:00:00,0.97,0.97,0.97,0.97,16716800.0,0.9479,0.9479,0.9479,0.9479,16716800.0
2009-04-16 11:10:00,0.97,0.97,0.97,0.97,12662400.0,0.9479,0.9479,0.9479,0.9479,12662400.0
2009-04-16 11:20:00,0.97,0.97,0.97,0.97,11833600.0,0.9479,0.9479,0.9479,0.9479,11833600.0
2009-04-16 11:30:00,0.97,0.98,0.97,0.98,14857600.0,0.9479,0.9577,0.9479,0.9577,14857600.0
2009-04-16 11:40:00,0.98,0.98,0.98,0.98,16259200.0,0.9577,0.9577,0.9577,0.9577,16259200.0
2009-04-16 11:50:00,0.98,0.98,0.98,0.98,8614400.0,0.9577,0.9577,0.9577,0.9577,8614400.0
2009-04-16 12:00:00,0.98,0.98,0.98,0.98,7977600.0,0.9577,0.9577,0.9577,0.9577,7977600.0
2009-04-16 12:10:00,0.98,0.99,0.98,0.98,19612800.0,0.9577,0.9675,0.9577,0.9577,19612800.0
2009-04-16 12:20:00,0.98,0.98,0.98,0.98,13081600.0,0.9577,0.9577,0.9577,0.9577,13081600.0
2009-04-16 12:30:00,0.98,0.98,0.98,0.98,6054400.0,0.9577,0.9577,0.9577,0.9577,6054400.0
2009-04-16 12:40:00,0.98,0.99,0.98,0.99,15737600.0,0.9577,0.9675,0.9577,0.9675,15737600.0
2009-04-16 12:50:00,0.99,0.99,0.99,0.99,19593600.0,0.9675,0.9675,0.9675,0.9675,19593600.0
2009-04-16 13:00:00,0.99,0.99,0.99,0.99,14060800.0,0.9675,0.9675,0.9675,0.9675,14060800.0
2009-04-16 13:10:00,0.99,0.99,0.98,0.99,19513600.0,0.9675,0.9675,0.9577,0.9675,19513600.0
2009-04-16 13:20:00,0.99,0.99,0.99,0.99,11513600.0,0.9675,0.9675,0.9675,0.9675,11513600.0
2009-04-16 13:30:00,0.99,0.99,0.98,0.98,17680000.0,0.9675,0.9675,0.9577,0.9577,17680000.0
2009-04-16 13:40:00,0.98,0.98,0.98,0.98,11958400.0,0.9577,0.9577,0.9577,0.9577,11958400.0
2009-04-16 13:50:00,0.98,0.99,0.98,0.99,21628800.0,0.9577,0.9675,0.9577,0.9675,21628800.0
2009-04-16 14:00:00,0.99,0.99,0.99,0.99,15990400.0,0.9675,0.9675,0.9675,0.9675,15990400.0
2009-04-16 14:10:00,0.99,0.99,0.99,0.99,22358400.0,0.9675,0.9675,0.9675,0.9675,22358400.0
2009-04-16 14:20:00,0.99,1.0,0.99,1.0,29372800.0,0.9675,0.9772,0.9675,0.9772,29372800.0
2009-04-16 14:30:00,1.0,1.0,1.0,1.0,25049600.0,0.9772,0.9772,0.9772,0.9772,25049600.0
2009-04-16 14:40:00,1.0,1.01,1.0,1.01,32480000.0,0.9772,0.987,0.9772,0.987,32480000.0
2009-04-16 14:50:00,1.01,1.01,1.01,1.01,35673600.0,0.987,0.987,0.987,0.987,35673600.0
2009-04-16 15:00:00,1.01,1.01,1.01,1.01,32595200.0,0.987,0.987,0.987,0.987,32595200.0
2009-04-16 15:10:00,1.01,1.02,1.01,1.01,28176000.0,0.987,0.9968,0.987,0.987,28176000.0
2009-04-16 15:20:00,1.01,1.02,1.01,1.01,27091200.0,0.987,0.9968,0.987,0.987,27091200.0
2009-04-16 15:30:00,1.01,1.02,1.01,1.02,31286400.0,0.987,0.9968,0.987,0.9968,31286400.0
2009-04-16 15:40:00,1.02,1.02,1.0,1.0,57334400.0,0.9968,0.9968,0.9772,0.9772,57334400.0
2009-04-16 15:50:00,1.0,1.01,1.0,1.01,42128000.0,0.9772,0.987,0.9772,0.987,42128000.0
2009-04-17 09:30:00,1.0,1.0,0.99,1.0,38803200.0,0.9772,0.9772,0.9675,0.9772,38803200.0
2009-04-17 09:40:00,1.0,1.0,0.99,1.0,30684800.0,0.9772,0.9772,0.9675,0.9772,30684800.0
2009-04-17 09:50:00,1.0,1.0,0.99,1.0,28134400.0,0.9772,0.9772,0.9675,0.9772,28134400.0
2009-04-17 10:00:00,1.0,1.0,1.0,1.0,19910400.0,0.9772,0.9772,0.9772,0.9772,19910400.0
2009-04-17 10:10:00,1.0,1.0,0.99,1.0,27187200.0,0.9772,0.9772,0.9675,0.9772,27187200.0
2009-04-17 10:20:00,1.0,1.0,1.0,1.0,21331200.0,0.9772,0.9772,0.9772,0.9772,21331200.0
2009-04-17 10:30:00,1.0,1.0,0.99,0.99,23436800.0,0.9772,0.9772,0.9675,0.9675,23436800.0
2009-04-17 10:40:00,0.99,0.99,0.99,0.99,12240000.0,0.9675,0.9675,0.9675,0.9675,12240000.0
2009-04-17 10:50:00,0.99,0.99,0.99,0.99,9430400.0,0.9675,0.9675,0.9675,0.9675,9430400.0
2009-04-17 11:00:00,0.99,0.99,0.99,0.99,15603200.0,0.9675,0.9675,0.9675,0.9675,15603200.0
2009-04-17 11:10:00,0.99,1.0,0.99,0.99,13571200.0,0.9675,0.9772,0.9675,0.9675,13571200.0
2009-04-17 11:20:00,0.99,0.99,0.99,0.99,14704000.0,0.9675,0.9675,0.9675,0.9675,14704000.0
2009-04-17 11:30:00,0.99,1.0,0.99,1.0,16387200.0,0.9675,0.9772,0.9675,0.9772,16387200.0
2009-04-17 11:40:00,1.0,1.0,1.0,1.0,10675200.0,0.9772,0.9772,0.9772,0.9772,10675200.0
2009-04-17 11:50:00,1.0,1.0,1.0,1.0,11664000.0,0.9772,0.9772,0.9772,0.9772,11664000.0
2009-04-17 12:00:00,1.0,1.0,0.99,1.0,8713600.0,0.9772,0.9772,0.9675,0.9772,8713600.0
2009-04-17 12:10:00,1.0,1.0,0.99,1.0,12768000.0,0.9772,0.9772,0.9675,0.9772,12768000.0
2009-04-17 12:20:00,1.0,1.0,1.0,1.0,9097600.0,0.9772,0.9772,0.9772,0.9772,9097600.0
2009-04-17 12:30:00,1.0,1.0,0.99,0.99,13260800.0,0.9772,0.9772,0.9675,0.9675,13260800.0
2009-04-17 12:40:00,0.99,1.0,0.99,1.0,16528000.0,0.9675,0.9772,0.9675,0.9772,16528000.0
2009-04-17 12:50:00,1.0,1.0,1.0,1.0,11827200.0,0.9772,0.9772,0.9772,0.9772,11827200.0
2009-04-17 13:00:00,1.0,1.01,1.0,1.01,15196800.0,0.9772,0.987,0.9772,0.987,15196800.0
2009-04-17 13:10:00,1.01,1.01,1.0,1.0,9539200.0,0.987,0.987,0.9772,0.9772,9539200.0
2009-04-17 13:20:00,1.0,1.01,1.0,1.01,9430400.0,0.9772,0.987,0.9772,0.987,9430400.0
2009-04-17 13:30:00,1.01,1.01,1.0,1.01,13734400.0,0.987,0.987,0.9772,0.987,13734400.0
2009-04-17 13:40:00,1.01,1.01,1.01,1.01,18464000.0,0.987,0.987,0.987,0.987,18464000.0
2009-04-17 13:50:00,1.01,1.02,1.01,1.02,15097600.0,0.987,0.9968,0.987,0.9968,15097600.0
2009-04-17 14:00:00,1.02,1.02,1.01,1.01,15766400.0,0.9968,0.9968,0.987,0.987,15766400.0
2009-04-17 14:10:00,1.01,1.01,1.01,1.01,10435200.0,0.987,0.987,0.987,0.987,10435200.0
2009-04-17 14:20:00,1.01,1.02,1.01,1.02,15801600.0,0.987,0.9968,0.987,0.9968,15801600.0
2009-04-17 14:30:00,1.02,1.02,1.02,1.02,15414400.0,0.9968,0.9968,0.9968,0.9968,15414400.0
2009-04-17 14:40:00,1.02,1.02,1.01,1.02,16617600.0,0.9968,0.9968,0.987,0.9968,16617600.0
2009-04-17 14:50:00,1.02,1.02,1.01,1.01,30809600.0,0.9968,0.9968,0.987,0.987,30809600.0
2009-04-17 15:00:00,1.01,1.01,1.01,1.01,21456000.0,0.987,0.987,0.987,0.987,21456000.0
2009-04-17 15:10:00,1.01,1.02,1.01,1.01,20675200.0,0.987,0.9968,0.987,0.987,20675200.0
2009-04-17 15:20:00,1.01,1.02,1.01,1.01,19129600.0,0.987,0.9968,0.987,0.987,19129600.0
2009-04-17 15:30:00,1.01,1.02,1.01,1.01,30224000.0,0.987,0.9968,0.987,0.987,30224000.0
2009-04-17 15:40:00,1.01,1.02,1.01,1.01,34172800.0,0.987,0.9968,0.987,0.987,34172800.0
2009-04-17 15:50:00,1.01,1.02,1.01,1.01,32937600.0,0.987,0.9968,0.987,0.987,32937600.0
2009-04-20 09:30:00,0.97,0.98,0.97,0.98,36080000.0,0.9479,0.9577,0.9479,0.9577,36080000.0
2009-04-20 09:40:00,0.98,0.98,0.96,0.97,37788800.0,0.9577,0.9577,0.9381,0.9479,37788800.0
2009-04-20 09:50:00,0.97,0.97,0.97,0.97,22140800.0,0.9479,0.9479,0.9479,0.9479,22140800.0
2009-04-20 10:00:00,0.97,0.97,0.96,0.96,34940800.0,0.9479,0.9479,0.9381,0.9381,34940800.0
2009-04-20 10:10:00,0.96,0.96,0.95,0.95,35088000.0,0.9381,0.9381,0.9284,0.9284,35088000.0
2009-04-20 10:20:00,0.95,0.96,0.95,0.95,21164800.0,0.9284,0.9381,0.9284,0.9284,21164800.0
2009-04-20 10:30:00,0.95,0.95,0.95,0.95,22064000.0,0.9284,0.9284,0.9284,0.9284,22064000.0
2009-04-20 10:40:00,0.95,0.95,0.94,0.94,22723200.0,0.9284,0.9284,0.9186,0.9186,22723200.0
2009-04-20 10:50:00,0.94,0.95,0.94,0.95,19891200.0,0.9186,0.9284,0.9186,0.9284,19891200.0
2009-04-20 11:00:00,0.95,0.95,0.94,0.95,18329600.0,0.9284,0.9284,0.9186,0.9284,18329600.0
2009-04-20 11:10:00,0.95,0.95,0.94,0.95,18470400.0,0.9284,0.9284,0.9186,0.9284,18470400.0
2009-04-20 11:20:00,0.95,0.95,0.95,0.95,20131200.0,0.9284,0.9284,0.9284,0.9284,20131200.0
2009-04-20 11:30:00,0.95,0.95,0.95,0.95,11891200.0,0.9284,0.9284,0.9284,0.9284,11891200.0
2009-04-20 11:40:00,0.95,0.95,0.94,0.95,13526400.0,0.9284,0.9284,0.9186,0.9284,13526400.0
2009-04-20 11:50:00,0.95,0.95,0.94,0.94,13110400.0,0.9284,0.9284,0.9186,0.9186,13110400.0
2009-04-20 12:00:00,0.94,0.94,0.94,0.94,16528000.0,0.9186,0.9186,0.9186,0.9186,16528000.0
2009-04-20 12:10:00,0.94,0.95,0.94,0.94,10483200.0,0.9186,0.9284,0.9186,0.9186,10483200.0
2009-04-20 12:20:00,0.94,0.95,0.94,0.94,5929600.0,0.9186,0.9284,0.9186,0.9186,5929600.0
2009-04-20 12:30:00,0.94,0.95,0.94,0.94,12972800.0,0.9186,0.9284,0.9186,0.9186,12972800.0
2009-04-20 12:40:00,0.94,0.95,0.94,0.95,7689600.0,0.9186,0.9284,0.9186,0.9284,7689600.0
2009-04-20 12:50:00,0.95,0.95,0.95,0.95,12137600.0,0.9284,0.9284,0.9284,0.9284,12137600.0
2009-04-20 13:00:00,0.95,0.95,0.94,0.94,9920000.0,0.9284,0.9284,0.9186,0.9186,9920000.0
2009-04-20 13:10:00,0.94,0.95,0.94,0.94,11529600.0,0.9186,0.9284,0.9186,0.9186,11529600.0
2009-04-20 13:20:00,0.94,0.95,0.94,0.95,7580800.0,0.9186,0.9284,0.9186,0.9284,7580800.0
2009-04-20 13:30:00,0.95,0.95,0.94,0.95,9075200.0,0.9284,0.9284,0.9186,0.9284,9075200.0
2009-04-20 13:40:00,0.95,0.95,0.94,0.94,12403200.0,0.9284,0.9284,0.9186,0.9186,12403200.0
2009-04-20 13:50:00,0.94,0.95,0.94,0.95,9241600.0,0.9186,0.9284,0.9186,0.9284,9241600.0
2009-04-20 14:00:00,0.95,0.95,0.94,0.95,9494400.0,0.9284,0.9284,0.9186,0.9284,9494400.0
2009-04-20 14:10:00,0.95,0.95,0.94,0.95,11244800.0,0.9284,0.9284,0.9186,0.9284,11244800.0
2009-04-20 14:20:00,0.95,0.95,0.94,0.95,13356800.0,0.9284,0.9284,0.9186,0.9284,13356800.0
2009-04-20 14:30:00,0.95,0.95,0.94,0.94,11747200.0,0.9284,0.9284,0.9186,0.9186,11747200.0
2009-04-20 14:40:00,0.94,0.95,0.94,0.95,14057600.0,0.9186,0.9284,0.9186,0.9284,14057600.0
2009-04-20 14:50:00,0.95,0.95,0.94,0.94,25504000.0,0.9284,0.9284,0.9186,0.9186,25504000.0
2009-04-20 15:00:00,0.94,0.94,0.94,0.94,17113600.0,0.9186,0.9186,0.9186,0.9186,17113600.0
2009-04-20 15:10:00,0.94,0.94,0.94,0.94,11836800.0,0.9186,0.9186,0.9186,0.9186,11836800.0
2009-04-20 15:20:00,0.94,0.94,0.93,0.94,20953600.0,0.9186,0.9186,0.9088,0.9186,20953600.0
2009-04-20 15:30:00,0.94,0.95,0.94,0.94,29158400.0,0.9186,0.9284,0.9186,0.9186,29158400.0
2009-04-20 15:40:00,0.94,0.95,0.94,0.95,30953600.0,0.9186,0.9284,0.9186,0.9284,30953600.0
2009-04-20 15:50:00,0.95,0.95,0.94,0.95,46006400.0,0.9284,0.9284,0.9186,0.9284,46006400.0
2009-04-21 09:30:00,0.94,0.96,0.93,0.96,42643200.0,0.9186,0.9381,0.9088,0.9381,42643200.0
2009-04-21 09:40:00,0.96,0.96,0.96,0.96,45308800.0,0.9381,0.9381,0.9381,0.9381,45308800.0
2009-04-21 09:50:00,0.96,0.97,0.96,0.96,39526400.0,0.9381,0.9479,0.9381,0.9381,39526400.0
2009-04-21 10:00:00,0.96,0.96,0.95,0.96,39744000.0,0.9381,0.9381,0.9284,0.9381,39744000.0
2009-04-21 10:10:00,0.96,0.96,0.95,0.95,21875200.0,0.9381,0.9381,0.9284,0.9284,21875200.0
2009-04-21 10:20:00,0.95,0.95,0.95,0.95,22211200.0,0.9284,0.9284,0.9284,0.9284,22211200.0
2009-04-21 10:30:00,0.95,0.95,0.95,0.95,22838400.0,0.9284,0.9284,0.9284,0.9284,22838400.0
2009-04-21 10:40:00,0.95,0.95,0.95,0.95,18592000.0,0.9284,0.9284,0.9284,0.9284,18592000.0
2009-04-21 10:50:00,0.95,0.95,0.95,0.95,14505600.0,0.9284,0.9284,0.9284,0.9284,14505600.0
2009-04-21 11:00:00,0.95,0.96,0.95,0.96,28316800.0,0.9284,0.9381,0.9284,0.9381,28316800.0
2009-04-21 11:10:00,0.96,0.97,0.96,0.97,26352000.0,0.9381,0.9479,0.9381,0.9479,26352000.0
2009-04-21 11:20:00,0.97,0.97,0.96,0.96,28816000.0,0.9479,0.9479,0.9381,0.9381,28816000.0
2009-04-21 11:30:00,0.96,0.96,0.96,0.96,20649600.0,0.9381,0.9381,0.9381,0.9381,20649600.0
2009-04-21 11:40:00,0.96,0.97,0.96,0.97,20022400.0,0.9381,0.9479,0.9381,0.9479,20022400.0
2009-04-21 11:50:00,0.97,0.97,0.96,0.96,22835200.0,0.9479,0.9479,0.9381,0.9381,22835200.0
2009-04-21 12:00:00,0.96,0.97,0.96,0.97,15843200.0,0.9381,0.9479,0.9381,0.9479,15843200.0
2009-04-21 12:10:00,0.97,0.97,0.96,0.97,10044800.0,0.9479,0.9479,0.9381,0.9479,10044800.0
2009-04-21 12:20:00,0.97,0.97,0.96,0.96,14387200.0,0.9479,0.9479,0.9381,0.9381,14387200.0
2009-04-21 12:30:00,0.96,0.97,0.96,0.97,15123200.0,0.9381,0.9479,0.9381,0.9479,15123200.0
2009-04-21 12:40:00,0.97,0.97,0.97,0.97,13267200.0,0.9479,0.9479,0.9479,0.9479,13267200.0
2009-04-21 12:50:00,0.97,0.97,0.96,0.96,10256000.0,0.9479,0.9479,0.9381,0.9381,10256000.0
2009-04-21 13:00:00,0.96,0.96,0.96,0.96,12704000.0,0.9381,0.9381,0.9381,0.9381,12704000.0
2009-04-21 13:10:00,0.96,0.97,0.96,0.96,19654400.0,0.9381,0.9479,0.9381,0.9381,19654400.0
2009-04-21 13:20:00,0.96,0.96,0.96,0.96,9139200.0,0.9381,0.9381,0.9381,0.9381,9139200.0
2009-04-21 13:30:00,0.96,0.96,0.96,0.96,13155200.0,0.9381,0.9381,0.9381,0.9381,13155200.0
2009-04-21 13:40:00,0.96,0.96,0.96,0.96,18876800.0,0.9381,0.9381,0.9381,0.9381,18876800.0
2009-04-21 13:50:00,0.96,0.96,0.95,0.96,15929600.0,0.9381,0.9381,0.9284,0.9381,15929600.0
2009-04-21 14:00:00,0.96,0.96,0.95,0.96,11190400.0,0.9381,0.9381,0.9284,0.9381,11190400.0
2009-04-21 14:10:00,0.96,0.96,0.95,0.95,16252800.0,0.9381,0.9381,0.9284,0.9284,16252800.0
2009-04-21 14:20:00,0.95,0.96,0.95,0.96,14329600.0,0.9284,0.9381,0.9284,0.9381,14329600.0
2009-04-21 14:30:00,0.96,0.96,0.96,0.96,16425600.0,0.9381,0.9381,0.9381,0.9381,16425600.0
2009-04-21 14:40:00,0.96,0.96,0.96,0.96,22969600.0,0.9381,0.9381,0.9381,0.9381,22969600.0
2009-04-21 14:50:00,0.96,0.96,0.96,0.96,13993600.0,0.9381,0.9381,0.9381,0.9381,13993600.0
2009-04-21 15:00:00,0.96,0.97,0.96,0.96,16128000.0,0.9381,0.9479,0.9381,0.9381,16128000.0
2009-04-21 15:10:00,0.97,0.97,0.96,0.97,26105600.0,0.9479,0.9479,0.9381,0.9479,26105600.0
2009-04-21 15:20:00,0.97,0.97,0.97,0.97,22576000.0,0.9479,0.9479,0.9479,0.9479,22576000.0
2009-04-21 15:30:00,0.97,0.97,0.96,0.97,17945600.0,0.9479,0.9479,0.9381,0.9479,17945600.0
2009-04-21 15:40:00,0.97,0.97,0.96,0.97,27606400.0,0.9479,0.9479,0.9381,0.9479,27606400.0
2009-04-21 15:50:00,0.97,0.97,0.97,0.97,30041600.0,0.9479,0.9479,0.9479,0.9479,30041600.0
2009-04-22 09:30:00,0.96,0.97,0.95,0.97,32803200.0,0.9381,0.9479,0.9284,0.9479,32803200.0
2009-04-22 09:40:00,0.97,0.98,0.97,0.97,23865600.0,0.9479,0.9577,0.9479,0.9479,23865600.0
2009-04-22 09:50:00,0.97,0.99,0.97,0.99,26243200.0,0.9479,0.9675,0.9479,0.9675,26243200.0
2009-04-22 10:00:00,0.99,1.0,0.99,1.0,37244800.0,0.9675,0.9772,0.9675,0.9772,37244800.0
2009-04-22 10:10:00,1.0,1.0,0.99,1.0,41104000.0,0.9772,0.9772,0.9675,0.9772,41104000.0
2009-04-22 10:20:00,1.0,1.01,1.0,1.01,36985600.0,0.9772,0.987,0.9772,0.987,36985600.0
2009-04-22 10:30:00,1.01,1.01,1.0,1.0,27417600.0,0.987,0.987,0.9772,0.9772,27417600.0
2009-04-22 10:40:00,1.0,1.01,1.0,1.0,18988800.0,0.9772,0.987,0.9772,0.9772,18988800.0
2009-04-22 10:50:00,1.0,1.01,1.0,1.0,24950400.0,0.9772,0.987,0.9772,0.9772,24950400.0
2009-04-22 11:00:00,1.0,1.0,1.0,1.0,17504000.0,0.9772,0.9772,0.9772,0.9772,17504000.0
2009-04-22 11:10:00,1.0,1.01,1.0,1.01,19910400.0,0.9772,0.987,0.9772,0.987,19910400.0
2009-04-22 11:20:00,1.01,1.01,1.0,1.01,21475200.0,0.987,0.987,0.9772,0.987,21475200.0
2009-04-22 11:30:00,1.01,1.01,1.01,1.01,27289600.0,0.987,0.987,0.987,0.987,27289600.0
2009-04-22 11:40:00,1.01,1.02,1.01,1.02,19222400.0,0.987,0.9968,0.987,0.9968,19222400.0
2009-04-22 11:50:00,1.02,1.02,1.01,1.01,13600000.0,0.9968,0.9968,0.987,0.987,13600000.0
2009-04-22 12:00:00,1.01,1.01,1.01,1.01,19612800.0,0.987,0.987,0.987,0.987,19612800.0
2009-04-22 12:10:00,1.01,1.01,1.01,1.01,17520000.0,0.987,0.987,0.987,0.987,17520000.0
2009-04-22 12:20:00,1.01,1.01,1.0,1.0,16201600.0,0.987,0.987,0.9772,0.9772,16201600.0
2009-04-22 12:30:00,1.0,1.01,1.0,1.01,19916800.0,0.9772,0.987,0.9772,0.987,19916800.0
2009-04-22 12:40:00,1.01,1.01,0.99,1.0,28940800.0,0.987,0.987,0.9675,0.9772,28940800.0
2009-04-22 12:50:00,1.0,1.0,0.99,1.0,26774400.0,0.9772,0.9772,0.9675,0.9772,26774400.0
2009-04-22 13:00:00,1.0,1.0,1.0,1.0,23830400.0,0.9772,0.9772,0.9772,0.9772,23830400.0
2009-04-22 13:10:00,1.0,1.0,0.99,1.0,18384000.0,0.9772,0.9772,0.9675,0.9772,18384000.0
2009-04-22 13:20:00,1.0,1.0,1.0,1.0,15676800.0,0.9772,0.9772,0.9772,0.9772,15676800.0
2009-04-22 13:30:00,1.0,1.01,1.0,1.0,23273600.0,0.9772,0.987,0.9772,0.9772,23273600.0
2009-04-22 13:40:00,1.0,1.01,1.0,1.0,11318400.0,0.9772,0.987,0.9772,0.9772,11318400.0
2009-04-22 13:50:00,1.0,1.0,0.99,0.99,17580800.0,0.9772,0.9772,0.9675,0.9675,17580800.0
2009-04-22 14:00:00,1.0,1.0,0.99,1.0,23353600.0,0.9772,0.9772,0.9675,0.9772,23353600.0
2009-04-22 14:10:00,1.0,1.01,1.0,1.01,23836800.0,0.9772,0.987,0.9772,0.987,23836800.0
2009-04-22 14:20:00,1.01,1.01,1.01,1.01,21331200.0,0.987,0.987,0.987,0.987,21331200.0
2009-04-22 14:30:00,1.01,1.02,1.01,1.02,33814400.0,0.987,0.9968,0.987,0.9968,33814400.0
2009-04-22 14:40:00,1.02,1.02,1.01,1.01,18886400.0,0.9968,0.9968,0.987,0.987,18886400.0
2009-04-22 14:50:00,1.01,1.02,1.01,1.01,21769600.0,0.987,0.9968,0.987,0.987,21769600.0
2009-04-22 15:00:00,1.01,1.01,1.01,1.01,28806400.0,0.987,0.987,0.987,0.987,28806400.0
2009-04-22 15:10:00,1.01,1.02,1.01,1.01,56096000.0,0.987,0.9968,0.987,0.987,56096000.0
2009-04-22 15:20:00,1.01,1.01,1.0,1.01,40857600.0,0.987,0.987,0.9772,0.987,40857600.0
2009-04-22 15:30:00,1.01,1.01,0.99,1.0,30115200.0,0.987,0.987,0.9675,0.9772,30115200.0
2009-04-22 15:40:00,1.0,1.0,0.99,0.99,46860800.0,0.9772,0.9772,0.9675,0.9675,46860800.0
2009-04-22 15:50:00,0.99,0.99,0.98,0.98,44384000.0,0.9675,0.9675,0.9577,0.9577,44384000.0
2009-04-23 09:30:00,0.99,0.99,0.98,0.99,37113600.0,0.9675,0.9675,0.9577,0.9675,37113600.0
2009-04-23 09:40:00,0.99,0.99,0.99,0.99,33852800.0,0.9675,0.9675,0.9675,0.9675,33852800.0
2009-04-23 09:50:00,0.99,0.99,0.98,0.98,19203200.0,0.9675,0.9675,0.9577,0.9577,19203200.0
2009-04-23 10:00:00,0.98,0.98,0.97,0.98,37440000.0,0.9577,0.9577,0.9479,0.9577,37440000.0
2009-04-23 10:10:00,0.98,0.98,0.98,0.98,27107200.0,0.9577,0.9577,0.9577,0.9577,27107200.0
2009-04-23 10:20:00,0.98,0.99,0.98,0.99,23520000.0,0.9577,0.9675,0.9577,0.9675,23520000.0
2009-04-23 10:30:00,0.99,0.99,0.98,0.99,22204800.0,0.9675,0.9675,0.9577,0.9675,22204800.0
2009-04-23 10:40:00,0.99,0.99,0.98,0.98,18739200.0,0.9675,0.9675,0.9577,0.9577,18739200.0
2009-04-23 10:50:00,0.98,0.98,0.97,0.97,20217600.0,0.9577,0.9577,0.9479,0.9479,20217600.0
2009-04-23 11:00:00,0.97,0.97,0.97,0.97,18470400.0,0.9479,0.9479,0.9479,0.9479,18470400.0
2009-04-23 11:10:00,0.97,0.97,0.96,0.96,22342400.0,0.9479,0.9479,0.9381,0.9381,22342400.0
2009-04-23 11:20:00,0.96,0.97,0.96,0.97,16624000.0,0.9381,0.9479,0.9381,0.9479,16624000.0
2009-04-23 11:30:00,0.97,0.97,0.96,0.97,10860800.0,0.9479,0.9479,0.9381,0.9479,10860800.0
2009-04-23 11:40:00,0.97,0.97,0.97,0.97,5900800.0,0.9479,0.9479,0.9479,0.9479,5900800.0
2009-04-23 11:50:00,0.97,0.97,0.96,0.96,10524800.0,0.9479,0.9479,0.9381,0.9381,10524800.0
2009-04-23 12:00:00,0.96,0.97,0.96,0.97,7638400.0,0.9381,0.9479,0.9381,0.9479,7638400.0
2009-04-23 12:10:00,0.97,0.98,0.97,0.98,12803200.0,0.9479,0.9577,0.9479,0.9577,12803200.0
2009-04-23 12:20:00,0.98,0.98,0.97,0.97,8489600.0,0.9577,0.9577,0.9479,0.9479,8489600.0
2009-04-23 12:30:00,0.97,0.98,0.97,0.98,7638400.0,0.9479,0.9577,0.9479,0.9577,7638400.0
2009-04-23 12:40:00,0.98,0.98,0.98,0.98,8803200.0,0.9577,0.9577,0.9577,0.9577,8803200.0
2009-04-23 12:50:00,0.98,0.98,0.98,0.98,8307200.0,0.9577,0.9577,0.9577,0.9577,8307200.0
2009-04-23 13:00:00,0.98,0.98,0.98,0.98,13574400.0,0.9577,0.9577,0.9577,0.9577,13574400.0
2009-04-23 13:10:00,0.98,0.98,0.98,0.98,14230400.0,0.9577,0.9577,0.9577,0.9577,14230400.0
2009-04-23 13:20:00,0.98,0.99,0.98,0.99,18928000.0,0.9577,0.9675,0.9577,0.9675,18928000.0
2009-04-23 13:30:00,0.99,0.99,0.98,0.99,16652800.0,0.9675,0.9675,0.9577,0.9675,16652800.0
2009-04-23 13:40:00,0.99,0.99,0.98,0.98,13168000.0,0.9675,0.9675,0.9577,0.9577,13168000.0
2009-04-23 13:50:00,0.98,0.99,0.98,0.99,10124800.0,0.9577,0.9675,0.9577,0.9675,10124800.0
2009-04-23 14:00:00,0.99,0.99,0.98,0.98,14547200.0,0.9675,0.9675,0.9577,0.9577,14547200.0
2009-04-23 14:10:00,0.98,0.98,0.98,0.98,12537600.0,0.9577,0.9577,0.9577,0.9577,12537600.0
2009-04-23 14:20:00,0.98,0.98,0.98,0.98,16067200.0,0.9577,0.9577,0.9577,0.9577,16067200.0
2009-04-23 14:30:00,0.98,0.99,0.98,0.99,14406400.0,0.9577,0.9675,0.9577,0.9675,14406400.0
2009-04-23 14:40:00,0.99,0.99,0.99,0.99,22729600.0,0.9675,0.9675,0.9675,0.9675,22729600.0
2009-04-23 14:50:00,0.99,0.99,0.98,0.98,17817600.0,0.9675,0.9675,0.9577,0.9577,17817600.0
2009-04-23 15:00:00,0.98,0.98,0.98,0.98,20508800.0,0.9577,0.9577,0.9577,0.9577,20508800.0
2009-04-23 15:10:00,0.98,0.98,0.97,0.97,19395200.0,0.9577,0.9577,0.9479,0.9479,19395200.0
2009-04-23 15:20:00,0.97,0.98,0.97,0.98,18105600.0,0.9479,0.9577,0.9479,0.9577,18105600.0
2009-04-23 15:30:00,0.98,0.98,0.97,0.98,18550400.0,0.9577,0.9577,0.9479,0.9577,18550400.0
2009-04-23 15:40:00,0.98,0.99,0.98,0.99,33436800.0,0.9577,0.9675,0.9577,0.9675,33436800.0
2009-04-23 15:50:00,0.99,1.0,0.99,1.0,38016000.0,0.9675,0.9772,0.9675,0.9772,38016000.0
2009-04-24 09:30:00,1.01,1.01,0.99,1.0,37811200.0,0.987,0.987,0.9675,0.9772,37811200.0
2009-04-24 09:40:00,1.0,1.01,1.0,1.0,22601600.0,0.9772,0.987,0.9772,0.9772,22601600.0
2009-04-24 09:50:00,1.0,1.01,1.0,1.01,25190400.0,0.9772,0.987,0.9772,0.987,25190400.0
2009-04-24 10:00:00,1.01,1.02,1.01,1.01,36630400.0,0.987,0.9968,0.987,0.987,36630400.0
2009-04-24 10:10:00,1.01,1.01,1.01,1.01,17030400.0,0.987,0.987,0.987,0.987,17030400.0
2009-04-24 10:20:00,1.01,1.02,1.01,1.01,17132800.0,0.987,0.9968,0.987,0.987,17132800.0
2009-04-24 10:30:00,1.01,1.02,1.01,1.02,26028800.0,0.987,0.9968,0.987,0.9968,26028800.0
2009-04-24 10:40:00,1.02,1.02,1.01,1.02,18060800.0,0.9968,0.9968,0.987,0.9968,18060800.0
2009-04-24 10:50:00,1.02,1.02,1.02,1.02,18294400.0,0.9968,0.9968,0.9968,0.9968,18294400.0
2009-04-24 11:00:00,1.02,1.02,1.02,1.02,16784000.0,0.9968,0.9968,0.9968,0.9968,16784000.0
2009-04-24 11:10:00,1.02,1.03,1.02,1.02,15318400.0,0.9968,1.0065,0.9968,0.9968,15318400.0
2009-04-24 11:20:00,1.02,1.03,1.02,1.03,15193600.0,0.9968,1.0065,0.9968,1.0065,15193600.0
2009-04-24 11:30:00,1.03,1.03,1.03,1.03,23756800.0,1.0065,1.0065,1.0065,1.0065,23756800.0
2009-04-24 11:40:00,1.03,1.04,1.03,1.04,22406400.0,1.0065,1.0163,1.0065,1.0163,22406400.0
2009-04-24 11:50:00,1.04,1.04,1.03,1.04,13817600.0,1.0163,1.0163,1.0065,1.0163,13817600.0
2009-04-24 12:00:00,1.04,1.04,1.03,1.03,19267200.0,1.0163,1.0163,1.0065,1.0065,19267200.0
2009-04-24 12:10:00,1.03,1.03,1.03,1.03,11638400.0,1.0065,1.0065,1.0065,1.0065,11638400.0
2009-04-24 12:20:00,1.03,1.03,1.03,1.03,9984000.0,1.0065,1.0065,1.0065,1.0065,9984000.0
2009-04-24 12:30:00,1.03,1.04,1.03,1.04,13760000.0,1.0065,1.0163,1.0065,1.0163,13760000.0
2009-04-24 12:40:00,1.04,1.04,1.03,1.03,11564800.0,1.0163,1.0163,1.0065,1.0065,11564800.0
2009-04-24 12:50:00,1.03,1.04,1.03,1.04,14012800.0,1.0065,1.0163,1.0065,1.0163,14012800.0
2009-04-24 13:00:00,1.04,1.04,1.03,1.04,8624000.0,1.0163,1.0163,1.0065,1.0163,8624000.0
2009-04-24 13:10:00,1.04,1.04,1.03,1.04,8521600.0,1.0163,1.0163,1.0065,1.0163,8521600.0
2009-04-24 13:20:00,1.04,1.04,1.03,1.04,10931200.0,1.0163,1.0163,1.0065,1.0163,10931200.0
2009-04-24 13:30:00,1.04,1.04,1.03,1.03,15091200.0,1.0163,1.0163,1.0065,1.0065,15091200.0
2009-04-24 13:40:00,1.03,1.03,1.03,1.03,6467200.0,1.0065,1.0065,1.0065,1.0065,6467200.0
2009-04-24 13:50:00,1.03,1.03,1.03,1.03,8611200.0,1.0065,1.0065,1.0065,1.0065,8611200.0
2009-04-24 14:00:00,1.03,1.04,1.02,1.02,41100800.0,1.0065,1.0163,0.9968,0.9968,41100800.0
2009-04-24 14:10:00,1.02,1.03,1.01,1.02,38508800.0,0.9968,1.0065,0.987,0.9968,38508800.0
2009-04-24 14:20:00,1.02,1.03,1.02,1.03,20960000.0,0.9968,1.0065,0.9968,1.0065,20960000.0
2009-04-24 14:30:00,1.03,1.03,1.03,1.03,16860800.0,1.0065,1.0065,1.0065,1.0065,16860800.0
2009-04-24 14:40:00,1.03,1.04,1.03,1.04,23420800.0,1.0065,1.0163,1.0065,1.0163,23420800.0
2009-04-24 14:50:00,1.04,1.04,1.03,1.04,20496000.0,1.0163,1.0163,1.0065,1.0163,20496000.0
2009-04-24 15:00:00,1.04,1.05,1.04,1.04,25750400.0,1.0163,1.0261,1.0163,1.0163,25750400.0
2009-04-24 15:10:00,1.04,1.04,1.04,1.04,18278400.0,1.0163,1.0163,1.0163,1.0163,18278400.0
2009-04-24 15:20:00,1.04,1.04,1.04,1.04,13116800.0,1.0163,1.0163,1.0163,1.0163,13116800.0
2009-04-24 15:30:00,1.04,1.04,1.04,1.04,23894400.0,1.0163,1.0163,1.0163,1.0163,23894400.0
2009-04-24 15:40:00,1.04,1.04,1.04,1.04,24886400.0,1.0163,1.0163,1.0163,1.0163,24886400.0
2009-04-24 15:50:00,1.04,1.04,1.02,1.03,45168000.0,1.0163,1.0163,0.9968,1.0065,45168000.0
2009-04-27 09:30:00,1.01,1.03,1.01,1.03,31312000.0,0.987,1.0065,0.987,1.0065,31312000.0
2009-04-27 09:40:00,1.03,1.03,1.02,1.03,34006400.0,1.0065,1.0065,0.9968,1.0065,34006400.0
2009-04-27 09:50:00,1.03,1.04,1.03,1.03,26688000.0,1.0065,1.0163,1.0065,1.0065,26688000.0
2009-04-27 10:00:00,1.03,1.04,1.03,1.03,28873600.0,1.0065,1.0163,1.0065,1.0065,28873600.0
2009-04-27 10:10:00,1.03,1.04,1.02,1.04,33049600.0,1.0065,1.0163,0.9968,1.0163,33049600.0
2009-04-27 10:20:00,1.04,1.05,1.04,1.04,27334400.0,1.0163,1.0261,1.0163,1.0163,27334400.0
2009-04-27 10:30:00,1.04,1.04,1.03,1.04,17190400.0,1.0163,1.0163,1.0065,1.0163,17190400.0
2009-04-27 10:40:00,1.04,1.05,1.04,1.05,20793600.0,1.0163,1.0261,1.0163,1.0261,20793600.0
2009-04-27 10:50:00,1.05,1.05,1.05,1.05,18864000.0,1.0261,1.0261,1.0261,1.0261,18864000.0
2009-04-27 11:00:00,1.05,1.05,1.05,1.05,19808000.0,1.0261,1.0261,1.0261,1.0261,19808000.0
2009-04-27 11:10:00,1.05,1.05,1.05,1.05,17929600.0,1.0261,1.0261,1.0261,1.0261,17929600.0
2009-04-27 11:20:00,1.05,1.05,1.04,1.05,17312000.0,1.0261,1.0261,1.0163,1.0261,17312000.0
2009-04-27 11:30:00,1.05,1.05,1.04,1.05,10624000.0,1.0261,1.0261,1.0163,1.0261,10624000.0
2009-04-27 11:40:00,1.05,1.05,1.05,1.05,12259200.0,1.0261,1.0261,1.0261,1.0261,12259200.0
2009-04-27 11:50:00,1.05,1.05,1.05,1.05,9200000.0,1.0261,1.0261,1.0261,1.0261,9200000.0
2009-04-27 12:00:00,1.05,1.05,1.05,1.05,10416000.0,1.0261,1.0261,1.0261,1.0261,10416000.0
2009-04-27 12:10:00,1.05,1.05,1.05,1.05,6387200.0,1.0261,1.0261,1.0261,1.0261,6387200.0
2009-04-27 12:20:00,1.05,1.05,1.04,1.05,10281600.0,1.0261,1.0261,1.0163,1.0261,10281600.0
2009-04-27 12:30:00,1.05,1.05,1.04,1.05,14243200.0,1.0261,1.0261,1.0163,1.0261,14243200.0
2009-04-27 12:40:00,1.05,1.05,1.04,1.04,8953600.0,1.0261,1.0261,1.0163,1.0163,8953600.0
2009-04-27 12:50:00,1.04,1.04,1.04,1.04,19817600.0,1.0163,1.0163,1.0163,1.0163,19817600.0
2009-04-27 13:00:00,1.04,1.04,1.04,1.04,11206400.0,1.0163,1.0163,1.0163,1.0163,11206400.0
2009-04-27 13:10:00,1.04,1.04,1.03,1.03,12528000.0,1.0163,1.0163,1.0065,1.0065,12528000.0
2009-04-27 13:20:00,1.03,1.04,1.03,1.03,15603200.0,1.0065,1.0163,1.0065,1.0065,15603200.0
2009-04-27 13:30:00,1.03,1.03,1.03,1.03,12336000.0,1.0065,1.0065,1.0065,1.0065,12336000.0
2009-04-27 13:40:00,1.03,1.03,1.03,1.03,15177600.0,1.0065,1.0065,1.0065,1.0065,15177600.0
2009-04-27 13:50:00,1.03,1.03,1.02,1.03,17843200.0,1.0065,1.0065,0.9968,1.0065,17843200.0
2009-04-27 14:00:00,1.03,1.03,1.02,1.02,16243200.0,1.0065,1.0065,0.9968,0.9968,16243200.0
2009-04-27 14:10:00,1.02,1.03,1.02,1.03,20905600.0,0.9968,1.0065,0.9968,1.0065,20905600.0
2009-04-27 14:20:00,1.03,1.03,1.02,1.03,18595200.0,1.0065,1.0065,0.9968,1.0065,18595200.0
2009-04-27 14:30:00,1.03,1.03,1.03,1.03,21020800.0,1.0065,1.0065,1.0065,1.0065,21020800.0
2009-04-27 14:40:00,1.03,1.03,1.03,1.03,11779200.0,1.0065,1.0065,1.0065,1.0065,11779200.0
2009-04-27 14:50:00,1.03,1.03,1.03,1.03,16550400.0,1.0065,1.0065,1.0065,1.0065,16550400.0
2009-04-27 15:00:00,1.03,1.03,1.02,1.03,14752000.0,1.0065,1.0065,0.9968,1.0065,14752000.0
2009-04-27 15:10:00,1.03,1.04,1.03,1.03,19542400.0,1.0065,1.0163,1.0065,1.0065,19542400.0
2009-04-27 15:20:00,1.03,1.04,1.03,1.03,23312000.0,1.0065,1.0163,1.0065,1.0065,23312000.0
2009-04-27 15:30:00,1.03,1.03,1.03,1.03,25075200.0,1.0065,1.0065,1.0065,1.0065,25075200.0
2009-04-27 15:40:00,1.03,1.04,1.03,1.04,36710400.0,1.0065,1.0163,1.0065,1.0163,36710400.0
2009-04-27 15:50:00,1.04,1.04,1.03,1.03,28537600.0,1.0163,1.0163,1.0065,1.0065,28537600.0
2009-04-28 09:30:00,1.02,1.02,1.01,1.02,32499200.0,0.9968,0.9968,0.987,0.9968,32499200.0
2009-04-28 09:40:00,1.02,1.02,1.01,1.02,26355200.0,0.9968,0.9968,0.987,0.9968,26355200.0
2009-04-28 09:50:00,1.02,1.03,1.02,1.02,25062400.0,0.9968,1.0065,0.9968,0.9968,25062400.0
2009-04-28 10:00:00,1.03,1.03,1.03,1.03,36841600.0,1.0065,1.0065,1.0065,1.0065,36841600.0
2009-04-28 10:10:00,1.03,1.04,1.03,1.04,21372800.0,1.0065,1.0163,1.0065,1.0163,21372800.0
2009-04-28 10:20:00,1.04,1.04,1.03,1.04,22233600.0,1.0163,1.0163,1.0065,1.0163,22233600.0
2009-04-28 10:30:00,1.04,1.04,1.04,1.04,18972800.0,1.0163,1.0163,1.0163,1.0163,18972800.0
2009-04-28 10:40:00,1.04,1.05,1.04,1.04,21612800.0,1.0163,1.0261,1.0163,1.0163,21612800.0
2009-04-28 10:50:00,1.04,1.04,1.04,1.04,13296000.0,1.0163,1.0163,1.0163,1.0163,13296000.0
2009-04-28 11:00:00,1.04,1.04,1.04,1.04,12764800.0,1.0163,1.0163,1.0163,1.0163,12764800.0
2009-04-28 11:10:00,1.04,1.04,1.03,1.04,11654400.0,1.0163,1.0163,1.0065,1.0163,11654400.0
2009-04-28 11:20:00,1.04,1.04,1.03,1.03,10854400.0,1.0163,1.0163,1.0065,1.0065,10854400.0
2009-04-28 11:30:00,1.03,1.04,1.03,1.04,10272000.0,1.0065,1.0163,1.0065,1.0163,10272000.0
2009-04-28 11:40:00,1.04,1.04,1.03,1.03,11782400.0,1.0163,1.0163,1.0065,1.0065,11782400.0
2009-04-28 11:50:00,1.03,1.03,1.03,1.03,8016000.0,1.0065,1.0065,1.0065,1.0065,8016000.0
2009-04-28 12:00:00,1.03,1.04,1.03,1.03,12579200.0,1.0065,1.0163,1.0065,1.0065,12579200.0
2009-04-28 12:10:00,1.03,1.04,1.03,1.04,8937600.0,1.0065,1.0163,1.0065,1.0163,8937600.0
2009-04-28 12:20:00,1.04,1.04,1.04,1.04,13827200.0,1.0163,1.0163,1.0163,1.0163,13827200.0
2009-04-28 12:30:00,1.04,1.04,1.04,1.04,8281600.0,1.0163,1.0163,1.0163,1.0163,8281600.0
2009-04-28 12:40:00,1.04,1.04,1.04,1.04,5494400.0,1.0163,1.0163,1.0163,1.0163,5494400.0
2009-04-28 12:50:00,1.04,1.04,1.04,1.04,4534400.0,1.0163,1.0163,1.0163,1.0163,4534400.0
2009-04-28 13:00:00,1.04,1.04,1.03,1.03,10812800.0,1.0163,1.0163,1.0065,1.0065,10812800.0
2009-04-28 13:10:00,1.03,1.03,1.03,1.03,7836800.0,1.0065,1.0065,1.0065,1.0065,7836800.0
2009-04-28 13:20:00,1.03,1.03,1.03,1.03,13916800.0,1.0065,1.0065,1.0065,1.0065,13916800.0
2009-04-28 13:30:00,1.03,1.03,1.03,1.03,13161600.0,1.0065,1.0065,1.0065,1.0065,13161600.0
2009-04-28 13:40:00,1.03,1.03,1.03,1.03,13657600.0,1.0065,1.0065,1.0065,1.0065,13657600.0
2009-04-28 13:50:00,1.03,1.03,1.02,1.02,14377600.0,1.0065,1.0065,0.9968,0.9968,14377600.0
2009-04-28 14:00:00,1.02,1.03,1.02,1.03,20483200.0,0.9968,1.0065,0.9968,1.0065,20483200.0
2009-04-28 14:10:00,1.03,1.03,1.02,1.03,17817600.0,1.0065,1.0065,0.9968,1.0065,17817600.0
2009-04-28 14:20:00,1.03,1.03,1.02,1.03,21555200.0,1.0065,1.0065,0.9968,1.0065,21555200.0
2009-04-28 14:30:00,1.03,1.04,1.03,1.04,18560000.0,1.0065,1.0163,1.0065,1.0163,18560000.0
2009-04-28 14:40:00,1.04,1.04,1.03,1.03,14908800.0,1.0163,1.0163,1.0065,1.0065,14908800.0
2009-04-28 14:50:00,1.03,1.04,1.03,1.03,8697600.0,1.0065,1.0163,1.0065,1.0065,8697600.0
2009-04-28 15:00:00,1.03,1.04,1.03,1.03,14816000.0,1.0065,1.0163,1.0065,1.0065,14816000.0
2009-04-28 15:10:00,1.03,1.04,1.03,1.03,21504000.0,1.0065,1.0163,1.0065,1.0065,21504000.0
2009-04-28 15:20:00,1.03,1.03,1.02,1.02,16646400.0,1.0065,1.0065,0.9968,0.9968,16646400.0
2009-04-28 15:30:00,1.02,1.03,1.02,1.02,21097600.0,0.9968,1.0065,0.9968,0.9968,21097600.0
2009-04-28 15:40:00,1.02,1.02,1.02,1.02,21830400.0,0.9968,0.9968,0.9968,0.9968,21830400.0
2009-04-28 15:50:00,1.02,1.02,1.02,1.02,18252800.0,0.9968,0.9968,0.9968,0.9968,18252800.0
2009-04-29 09:30:00,1.03,1.04,1.03,1.04,34748800.0,1.0065,1.0163,1.0065,1.0163,34748800.0
2009-04-29 09:40:00,1.04,1.04,1.03,1.04,30608000.0,1.0163,1.0163,1.0065,1.0163,30608000.0
2009-04-29 09:50:00,1.04,1.05,1.04,1.05,26902400.0,1.0163,1.0261,1.0163,1.0261,26902400.0
2009-04-29 10:00:00,1.05,1.05,1.04,1.04,28441600.0,1.0261,1.0261,1.0163,1.0163,28441600.0
2009-04-29 10:10:00,1.04,1.05,1.04,1.05,31401600.0,1.0163,1.0261,1.0163,1.0261,31401600.0
2009-04-29 10:20:00,1.05,1.05,1.05,1.05,21344000.0,1.0261,1.0261,1.0261,1.0261,21344000.0
2009-04-29 10:30:00,1.05,1.05,1.05,1.05,15968000.0,1.0261,1.0261,1.0261,1.0261,15968000.0
2009-04-29 10:40:00,1.05,1.06,1.05,1.06,27638400.0,1.0261,1.0359,1.0261,1.0359,27638400.0
2009-04-29 10:50:00,1.06,1.06,1.05,1.06,14800000.0,1.0359,1.0359,1.0261,1.0359,14800000.0
2009-04-29 11:00:00,1.06,1.06,1.05,1.05,13868800.0,1.0359,1.0359,1.0261,1.0261,13868800.0
2009-04-29 11:10:00,1.05,1.06,1.05,1.06,16156800.0,1.0261,1.0359,1.0261,1.0359,16156800.0
2009-04-29 11:20:00,1.06,1.07,1.06,1.06,27830400.0,1.0359,1.0456,1.0359,1.0359,27830400.0
2009-04-29 11:30:00,1.06,1.06,1.06,1.06,12854400.0,1.0359,1.0359,1.0359,1.0359,12854400.0
2009-04-29 11:40:00,1.06,1.06,1.06,1.06,11827200.0,1.0359,1.0359,1.0359,1.0359,11827200.0
2009-04-29 11:50:00,1.06,1.06,1.06,1.06,6736000.0,1.0359,1.0359,1.0359,1.0359,6736000.0
2009-04-29 12:00:00,1.06,1.06,1.06,1.06,7347200.0,1.0359,1.0359,1.0359,1.0359,7347200.0
2009-04-29 12:10:00,1.06,1.06,1.06,1.06,15545600.0,1.0359,1.0359,1.0359,1.0359,15545600.0
2009-04-29 12:20:00,1.06,1.06,1.06,1.06,8816000.0,1.0359,1.0359,1.0359,1.0359,8816000.0
2009-04-29 12:30:00,1.06,1.06,1.06,1.06,8073600.0,1.0359,1.0359,1.0359,1.0359,8073600.0
2009-04-29 12:40:00,1.06,1.06,1.05,1.06,7846400.0,1.0359,1.0359,1.0261,1.0359,7846400.0
2009-04-29 12:50:00,1.06,1.06,1.05,1.06,6848000.0,1.0359,1.0359,1.0261,1.0359,6848000.0
2009-04-29 13:00:00,1.06,1.06,1.06,1.06,9318400.0,1.0359,1.0359,1.0359,1.0359,9318400.0
2009-04-29 13:10:00,1.06,1.06,1.06,1.06,7795200.0,1.0359,1.0359,1.0359,1.0359,7795200.0
2009-04-29 13:20:00,1.06,1.07,1.06,1.06,18953600.0,1.0359,1.0456,1.0359,1.0359,18953600.0
2009-04-29 13:30:00,1.06,1.07,1.06,1.06,14707200.0,1.0359,1.0456,1.0359,1.0359,14707200.0
2009-04-29 13:40:00,1.06,1.06,1.06,1.06,5686400.0,1.0359,1.0359,1.0359,1.0359,5686400.0
2009-04-29 13:50:00,1.06,1.06,1.06,1.06,8256000.0,1.0359,1.0359,1.0359,1.0359,8256000.0
2009-04-29 14:00:00,1.06,1.06,1.06,1.06,8358400.0,1.0359,1.0359,1.0359,1.0359,8358400.0
2009-04-29 14:10:00,1.06,1.06,1.05,1.06,24032000.0,1.0359,1.0359,1.0261,1.0359,24032000.0
2009-04-29 14:20:00,1.06,1.06,1.05,1.06,36006400.0,1.0359,1.0359,1.0261,1.0359,36006400.0
2009-04-29 14:30:00,1.06,1.07,1.06,1.07,47612800.0,1.0359,1.0456,1.0359,1.0456,47612800.0
2009-04-29 14:40:00,1.07,1.07,1.06,1.06,36912000.0,1.0456,1.0456,1.0359,1.0359,36912000.0
2009-04-29 14:50:00,1.06,1.07,1.06,1.07,24448000.0,1.0359,1.0456,1.0359,1.0456,24448000.0
2009-04-29 15:00:00,1.06,1.07,1.06,1.06,23283200.0,1.0359,1.0456,1.0359,1.0359,23283200.0
2009-04-29 15:10:00,1.06,1.07,1.06,1.06,19376000.0,1.0359,1.0456,1.0359,1.0359,19376000.0
2009-04-29 15:20:00,1.06,1.06,1.05,1.05,26115200.0,1.0359,1.0359,1.0261,1.0261,26115200.0
2009-04-29 15:30:00,1.05,1.05,1.05,1.05,32771200.0,1.0261,1.0261,1.0261,1.0261,32771200.0
2009-04-29 15:40:00,1.05,1.06,1.04,1.04,36361600.0,1.0261,1.0359,1.0163,1.0163,36361600.0
2009-04-29 15:50:00,1.04,1.05,1.04,1.05,33366400.0,1.0163,1.0261,1.0163,1.0261,33366400.0
2009-04-30 09:30:00,1.07,1.08,1.07,1.08,47904000.0,1.0456,1.0554,1.0456,1.0554,47904000.0
2009-04-30 09:40:00,1.08,1.09,1.08,1.08,47190400.0,1.0554,1.0652,1.0554,1.0554,47190400.0
2009-04-30 09:50:00,1.08,1.09,1.08,1.09,26886400.0,1.0554,1.0652,1.0554,1.0652,26886400.0
2009-04-30 10:00:00,1.09,1.1,1.09,1.1,31251200.0,1.0652,1.075,1.0652,1.075,31251200.0
2009-04-30 10:10:00,1.1,1.1,1.1,1.1,24368000.0,1.075,1.075,1.075,1.075,24368000.0
2009-04-30 10:20:00,1.1,1.1,1.09,1.1,17744000.0,1.075,1.075,1.0652,1.075,17744000.0
2009-04-30 10:30:00,1.1,1.1,1.09,1.1,15292800.0,1.075,1.075,1.0652,1.075,15292800.0
2009-04-30 10:40:00,1.1,1.1,1.09,1.09,20140800.0,1.075,1.075,1.0652,1.0652,20140800.0
2009-04-30 10:50:00,1.09,1.1,1.09,1.1,18678400.0,1.0652,1.075,1.0652,1.075,18678400.0
2009-04-30 11:00:00,1.1,1.1,1.1,1.1,24409600.0,1.075,1.075,1.075,1.075,24409600.0
2009-04-30 11:10:00,1.1,1.11,1.1,1.1,25676800.0,1.075,1.0847,1.075,1.075,25676800.0
2009-04-30 11:20:00,1.1,1.1,1.1,1.1,16121600.0,1.075,1.075,1.075,1.075,16121600.0
2009-04-30 11:30:00,1.1,1.1,1.1,1.1,15360000.0,1.075,1.075,1.075,1.075,15360000.0
2009-04-30 11:40:00,1.1,1.1,1.1,1.1,12976000.0,1.075,1.075,1.075,1.075,12976000.0
2009-04-30 11:50:00,1.1,1.1,1.09,1.09,17955200.0,1.075,1.075,1.0652,1.0652,17955200.0
2009-04-30 12:00:00,1.09,1.09,1.09,1.09,21116800.0,1.0652,1.0652,1.0652,1.0652,21116800.0
2009-04-30 12:10:00,1.09,1.09,1.09,1.09,12726400.0,1.0652,1.0652,1.0652,1.0652,12726400.0
2009-04-30 12:20:00,1.09,1.1,1.09,1.09,16428800.0,1.0652,1.075,1.0652,1.0652,16428800.0
2009-04-30 12:30:00,1.09,1.1,1.08,1.08,35660800.0,1.0652,1.075,1.0554,1.0554,35660800.0
2009-04-30 12:40:00,1.08,1.08,1.07,1.07,23276800.0,1.0554,1.0554,1.0456,1.0456,23276800.0
2009-04-30 12:50:00,1.07,1.08,1.07,1.08,15004800.0,1.0456,1.0554,1.0456,1.0554,15004800.0
2009-04-30 13:00:00,1.08,1.08,1.07,1.08,16380800.0,1.0554,1.0554,1.0456,1.0554,16380800.0
2009-04-30 13:10:00,1.08,1.08,1.07,1.07,13673600.0,1.0554,1.0554,1.0456,1.0456,13673600.0
2009-04-30 13:20:00,1.07,1.07,1.06,1.06,33715200.0,1.0456,1.0456,1.0359,1.0359,33715200.0
2009-04-30 13:30:00,1.06,1.07,1.06,1.06,13676800.0,1.0359,1.0456,1.0359,1.0359,13676800.0
2009-04-30 13:40:00,1.06,1.07,1.06,1.07,14560000.0,1.0359,1.0456,1.0359,1.0456,14560000.0
2009-04-30 13:50:00,1.07,1.07,1.06,1.07,15564800.0,1.0456,1.0456,1.0359,1.0456,15564800.0
2009-04-30 14:00:00,1.07,1.07,1.07,1.07,12313600.0,1.0456,1.0456,1.0456,1.0456,12313600.0
2009-04-30 14:10:00,1.07,1.07,1.06,1.07,13564800.0,1.0456,1.0456,1.0359,1.0456,13564800.0
2009-04-30 14:20:00,1.07,1.08,1.07,1.08,17638400.0,1.0456,1.0554,1.0456,1.0554,17638400.0
2009-04-30 14:30:00,1.08,1.08,1.07,1.08,13328000.0,1.0554,1.0554,1.0456,1.0554,13328000.0
2009-04-30 14:40:00,1.08,1.08,1.07,1.07,16185600.0,1.0554,1.0554,1.0456,1.0456,16185600.0
2009-04-30 14:50:00,1.07,1.07,1.07,1.07,17353600.0,1.0456,1.0456,1.0456,1.0456,17353600.0
2009-04-30 15:00:00,1.07,1.07,1.06,1.06,37273600.0,1.0456,1.0456,1.0359,1.0359,37273600.0
2009-04-30 15:10:00,1.06,1.06,1.05,1.06,34643200.0,1.0359,1.0359,1.0261,1.0359,34643200.0
2009-04-30 15:20:00,1.06,1.06,1.05,1.06,29584000.0,1.0359,1.0359,1.0261,1.0359,29584000.0
2009-04-30 15:30:00,1.06,1.07,1.06,1.07,31484800.0,1.0359,1.0456,1.0359,1.0456,31484800.0
2009-04-30 15:40:00,1.07,1.07,1.06,1.07,26796800.0,1.0456,1.0456,1.0359,1.0456,26796800.0
2009-04-30 15:50:00,1.07,1.07,1.06,1.07,34371200.0,1.0456,1.0456,1.0359,1.0456,34371200.0
2009-05-01 09:30:00,1.07,1.07,1.06,1.06,34009600.0,1.0456,1.0456,1.0359,1.0359,34009600.0
2009-05-01 09:40:00,1.06,1.06,1.05,1.06,38160000.0,1.0359,1.0359,1.0261,1.0359,38160000.0
2009-05-01 09:50:00,1.06,1.06,1.06,1.06,25606400.0,1.0359,1.0359,1.0359,1.0359,25606400.0
2009-05-01 10:00:00,1.06,1.07,1.06,1.06,43190400.0,1.0359,1.0456,1.0359,1.0359,43190400.0
2009-05-01 10:10:00,1.06,1.06,1.05,1.05,21206400.0,1.0359,1.0359,1.0261,1.0261,21206400.0
2009-05-01 10:20:00,1.05,1.05,1.05,1.05,22752000.0,1.0261,1.0261,1.0261,1.0261,22752000.0
2009-05-01 10:30:00,1.05,1.06,1.05,1.05,15321600.0,1.0261,1.0359,1.0261,1.0261,15321600.0
2009-05-01 10:40:00,1.05,1.06,1.05,1.06,13820800.0,1.0261,1.0359,1.0261,1.0359,13820800.0
2009-05-01 10:50:00,1.06,1.06,1.06,1.06,15897600.0,1.0359,1.0359,1.0359,1.0359,15897600.0
2009-05-01 11:00:00,1.06,1.07,1.06,1.06,15776000.0,1.0359,1.0456,1.0359,1.0359,15776000.0
2009-05-01 11:10:00,1.06,1.07,1.06,1.07,18368000.0,1.0359,1.0456,1.0359,1.0456,18368000.0
2009-05-01 11:20:00,1.07,1.07,1.07,1.07,18160000.0,1.0456,1.0456,1.0456,1.0456,18160000.0
2009-05-01 11:30:00,1.07,1.07,1.06,1.07,11254400.0,1.0456,1.0456,1.0359,1.0456,11254400.0
2009-05-01 11:40:00,1.07,1.07,1.06,1.06,8860800.0,1.0456,1.0456,1.0359,1.0359,8860800.0
2009-05-01 11:50:00,1.06,1.07,1.06,1.06,13468800.0,1.0359,1.0456,1.0359,1.0359,13468800.0
2009-05-01 12:00:00,1.06,1.06,1.06,1.06,11942400.0,1.0359,1.0359,1.0359,1.0359,11942400.0
2009-05-01 12:10:00,1.06,1.07,1.06,1.07,11273600.0,1.0359,1.0456,1.0359,1.0456,11273600.0
2009-05-01 12:20:00,1.07,1.07,1.06,1.06,6432000.0,1.0456,1.0456,1.0359,1.0359,6432000.0
2009-05-01 12:30:00,1.06,1.07,1.06,1.07,11004800.0,1.0359,1.0456,1.0359,1.0456,11004800.0
2009-05-01 12:40:00,1.07,1.07,1.07,1.07,8643200.0,1.0456,1.0456,1.0456,1.0456,8643200.0
2009-05-01 12:50:00,1.07,1.07,1.07,1.07,12185600.0,1.0456,1.0456,1.0456,1.0456,12185600.0
2009-05-01 13:00:00,1.07,1.07,1.07,1.07,10563200.0,1.0456,1.0456,1.0456,1.0456,10563200.0
2009-05-01 13:10:00,1.07,1.07,1.07,1.07,13491200.0,1.0456,1.0456,1.0456,1.0456,13491200.0
2009-05-01 13:20:00,1.07,1.08,1.07,1.08,9126400.0,1.0456,1.0554,1.0456,1.0554,9126400.0
2009-05-01 13:30:00,1.08,1.08,1.07,1.08,16188800.0,1.0554,1.0554,1.0456,1.0554,16188800.0
2009-05-01 13:40:00,1.08,1.08,1.08,1.08,16268800.0,1.0554,1.0554,1.0554,1.0554,16268800.0
2009-05-01 13:50:00,1.08,1.08,1.08,1.08,10688000.0,1.0554,1.0554,1.0554,1.0554,10688000.0
2009-05-01 14:00:00,1.08,1.08,1.07,1.08,14115200.0,1.0554,1.0554,1.0456,1.0554,14115200.0
2009-05-01 14:10:00,1.08,1.08,1.07,1.07,9888000.0,1.0554,1.0554,1.0456,1.0456,9888000.0
2009-05-01 14:20:00,1.07,1.08,1.07,1.07,7520000.0,1.0456,1.0554,1.0456,1.0456,7520000.0
2009-05-01 14:30:00,1.07,1.07,1.07,1.07,9433600.0,1.0456,1.0456,1.0456,1.0456,9433600.0
2009-05-01 14:40:00,1.07,1.07,1.07,1.07,10870400.0,1.0456,1.0456,1.0456,1.0456,10870400.0
2009-05-01 14:50:00,1.07,1.07,1.07,1.07,9433600.0,1.0456,1.0456,1.0456,1.0456,9433600.0
2009-05-01 15:00:00,1.07,1.07,1.06,1.07,14304000.0,1.0456,1.0456,1.0359,1.0456,14304000.0
2009-05-01 15:10:00,1.07,1.07,1.06,1.06,20857600.0,1.0456,1.0456,1.0359,1.0359,20857600.0
2009-05-01 15:20:00,1.06,1.06,1.06,1.06,11878400.0,1.0359,1.0359,1.0359,1.0359,11878400.0
2009-05-01 15:30:00,1.06,1.06,1.06,1.06,19929600.0,1.0359,1.0359,1.0359,1.0359,19929600.0
2009-05-01 15:40:00,1.06,1.06,1.06,1.06,19465600.0,1.0359,1.0359,1.0359,1.0359,19465600.0
2009-05-01 15:50:00,1.06,1.07,1.06,1.07,30307200.0,1.0359,1.0456,1.0359,1.0456,30307200.0
2009-05-04 09:30:00,1.09,1.09,1.08,1.09,30355200.0,1.0652,1.0652,1.0554,1.0652,30355200.0
2009-05-04 09:40:00,1.09,1.1,1.09,1.09,27177600.0,1.0652,1.075,1.0652,1.0652,27177600.0
2009-05-04 09:50:00,1.09,1.09,1.08,1.09,25779200.0,1.0652,1.0652,1.0554,1.0652,25779200.0
2009-05-04 10:00:00,1.09,1.1,1.09,1.1,42540800.0,1.0652,1.075,1.0652,1.075,42540800.0
2009-05-04 10:10:00,1.1,1.11,1.1,1.11,17017600.0,1.075,1.0847,1.075,1.0847,17017600.0
2009-05-04 10:20:00,1.11,1.11,1.11,1.11,24569600.0,1.0847,1.0847,1.0847,1.0847,24569600.0
2009-05-04 10:30:00,1.11,1.11,1.11,1.11,10499200.0,1.0847,1.0847,1.0847,1.0847,10499200.0
2009-05-04 10:40:00,1.11,1.11,1.1,1.11,14060800.0,1.0847,1.0847,1.075,1.0847,14060800.0
2009-05-04 10:50:00,1.11,1.11,1.1,1.1,12694400.0,1.0847,1.0847,1.075,1.075,12694400.0
2009-05-04 11:00:00,1.1,1.11,1.1,1.11,20252800.0,1.075,1.0847,1.075,1.0847,20252800.0
2009-05-04 11:10:00,1.11,1.11,1.1,1.11,16336000.0,1.0847,1.0847,1.075,1.0847,16336000.0
2009-05-04 11:20:00,1.11,1.11,1.1,1.11,10822400.0,1.0847,1.0847,1.075,1.0847,10822400.0
2009-05-04 11:30:00,1.11,1.11,1.11,1.11,8486400.0,1.0847,1.0847,1.0847,1.0847,8486400.0
2009-05-04 11:40:00,1.11,1.11,1.1,1.11,11923200.0,1.0847,1.0847,1.075,1.0847,11923200.0
2009-05-04 11:50:00,1.11,1.11,1.1,1.1,9395200.0,1.0847,1.0847,1.075,1.075,9395200.0
2009-05-04 12:00:00,1.1,1.11,1.1,1.1,13984000.0,1.075,1.0847,1.075,1.075,13984000.0
2009-05-04 12:10:00,1.1,1.1,1.1,1.1,15020800.0,1.075,1.075,1.075,1.075,15020800.0
2009-05-04 12:20:00,1.1,1.1,1.1,1.1,14819200.0,1.075,1.075,1.075,1.075,14819200.0
2009-05-04 12:30:00,1.1,1.1,1.1,1.1,12796800.0,1.075,1.075,1.075,1.075,12796800.0
2009-05-04 12:40:00,1.1,1.11,1.1,1.11,8016000.0,1.075,1.0847,1.075,1.0847,8016000.0
2009-05-04 12:50:00,1.11,1.11,1.1,1.1,9068800.0,1.0847,1.0847,1.075,1.075,9068800.0
2009-05-04 13:00:00,1.1,1.11,1.1,1.11,7888000.0,1.075,1.0847,1.075,1.0847,7888000.0
2009-05-04 13:10:00,1.11,1.11,1.1,1.11,9952000.0,1.0847,1.0847,1.075,1.0847,9952000.0
2009-05-04 13:20:00,1.11,1.11,1.1,1.11,7276800.0,1.0847,1.0847,1.075,1.0847,7276800.0
2009-05-04 13:30:00,1.11,1.11,1.11,1.11,10588800.0,1.0847,1.0847,1.0847,1.0847,10588800.0
2009-05-04 13:40:00,1.11,1.11,1.11,1.11,13788800.0,1.0847,1.0847,1.0847,1.0847,13788800.0
2009-05-04 13:50:00,1.11,1.11,1.11,1.11,14048000.0,1.0847,1.0847,1.0847,1.0847,14048000.0
2009-05-04 14:00:00,1.11,1.11,1.1,1.1,14224000.0,1.0847,1.0847,1.075,1.075,14224000.0
2009-05-04 14:10:00,1.1,1.11,1.1,1.11,13520000.0,1.075,1.0847,1.075,1.0847,13520000.0
2009-05-04 14:20:00,1.11,1.11,1.11,1.11,19699200.0,1.0847,1.0847,1.0847,1.0847,19699200.0
2009-05-04 14:30:00,1.11,1.11,1.11,1.11,14755200.0,1.0847,1.0847,1.0847,1.0847,14755200.0
2009-05-04 14:40:00,1.11,1.11,1.11,1.11,12921600.0,1.0847,1.0847,1.0847,1.0847,12921600.0
2009-05-04 14:50:00,1.11,1.11,1.1,1.11,15657600.0,1.0847,1.0847,1.075,1.0847,15657600.0
2009-05-04 15:00:00,1.11,1.11,1.11,1.11,17561600.0,1.0847,1.0847,1.0847,1.0847,17561600.0
2009-05-04 15:10:00,1.11,1.11,1.11,1.11,17148800.0,1.0847,1.0847,1.0847,1.0847,17148800.0
2009-05-04 15:20:00,1.11,1.11,1.1,1.11,15484800.0,1.0847,1.0847,1.075,1.0847,15484800.0
2009-05-04 15:30:00,1.11,1.11,1.1,1.11,17875200.0,1.0847,1.0847,1.075,1.0847,17875200.0
2009-05-04 15:40:00,1.11,1.11,1.1,1.11,20624000.0,1.0847,1.0847,1.075,1.0847,20624000.0
2009-05-04 15:50:00,1.11,1.12,1.11,1.12,35945600.0,1.0847,1.0945,1.0847,1.0945,35945600.0
2009-05-05 09:30:00,1.11,1.11,1.11,1.11,24300800.0,1.0847,1.0847,1.0847,1.0847,24300800.0
2009-05-05 09:40:00,1.11,1.11,1.1,1.1,28614400.0,1.0847,1.0847,1.075,1.075,28614400.0
2009-05-05 09:50:00,1.1,1.11,1.1,1.11,22089600.0,1.075,1.0847,1.075,1.0847,22089600.0
2009-05-05 10:00:00,1.11,1.11,1.1,1.1,34902400.0,1.0847,1.0847,1.075,1.075,34902400.0
2009-05-05 10:10:00,1.1,1.11,1.1,1.11,18512000.0,1.075,1.0847,1.075,1.0847,18512000.0
2009-05-05 10:20:00,1.11,1.11,1.1,1.1,22246400.0,1.0847,1.0847,1.075,1.075,22246400.0
2009-05-05 10:30:00,1.1,1.1,1.1,1.1,14931200.0,1.075,1.075,1.075,1.075,14931200.0
2009-05-05 10:40:00,1.1,1.1,1.1,1.1,12620800.0,1.075,1.075,1.075,1.075,12620800.0
2009-05-05 10:50:00,1.1,1.1,1.09,1.09,18390400.0,1.075,1.075,1.0652,1.0652,18390400.0
2009-05-05 11:00:00,1.09,1.09,1.09,1.09,11942400.0,1.0652,1.0652,1.0652,1.0652,11942400.0
2009-05-05 11:10:00,1.09,1.1,1.09,1.09,13401600.0,1.0652,1.075,1.0652,1.0652,13401600.0
2009-05-05 11:20:00,1.09,1.1,1.09,1.1,9459200.0,1.0652,1.075,1.0652,1.075,9459200.0
2009-05-05 11:30:00,1.1,1.1,1.1,1.1,15059200.0,1.075,1.075,1.075,1.075,15059200.0
2009-05-05 11:40:00,1.1,1.1,1.1,1.1,7718400.0,1.075,1.075,1.075,1.075,7718400.0
2009-05-05 11:50:00,1.1,1.1,1.1,1.1,12307200.0,1.075,1.075,1.075,1.075,12307200.0
2009-05-05 12:00:00,1.1,1.1,1.1,1.1,9638400.0,1.075,1.075,1.075,1.075,9638400.0
2009-05-05 12:10:00,1.1,1.1,1.1,1.1,6140800.0,1.075,1.075,1.075,1.075,6140800.0
2009-05-05 12:20:00,1.1,1.1,1.1,1.1,5120000.0,1.075,1.075,1.075,1.075,5120000.0
2009-05-05 12:30:00,1.1,1.1,1.1,1.1,7203200.0,1.075,1.075,1.075,1.075,7203200.0
2009-05-05 12:40:00,1.1,1.1,1.09,1.1,5804800.0,1.075,1.075,1.0652,1.075,5804800.0
2009-05-05 12:50:00,1.1,1.1,1.09,1.1,4883200.0,1.075,1.075,1.0652,1.075,4883200.0
2009-05-05 13:00:00,1.1,1.1,1.09,1.1,7683200.0,1.075,1.075,1.0652,1.075,7683200.0
2009-05-05 13:10:00,1.1,1.1,1.09,1.1,10150400.0,1.075,1.075,1.0652,1.075,10150400.0
2009-05-05 13:20:00,1.1,1.1,1.09,1.09,8857600.0,1.075,1.075,1.0652,1.0652,8857600.0
2009-05-05 13:30:00,1.09,1.1,1.09,1.1,8867200.0,1.0652,1.075,1.0652,1.075,8867200.0
2009-05-05 13:40:00,1.1,1.1,1.09,1.1,10851200.0,1.075,1.075,1.0652,1.075,10851200.0
2009-05-05 13:50:00,1.1,1.1,1.1,1.1,10761600.0,1.075,1.075,1.075,1.075,10761600.0
2009-05-05 14:00:00,1.1,1.1,1.1,1.1,7593600.0,1.075,1.075,1.075,1.075,7593600.0
2009-05-05 14:10:00,1.1,1.1,1.1,1.1,15097600.0,1.075,1.075,1.075,1.075,15097600.0
2009-05-05 14:20:00,1.1,1.1,1.09,1.09,20150400.0,1.075,1.075,1.0652,1.0652,20150400.0
2009-05-05 14:30:00,1.09,1.09,1.09,1.09,14028800.0,1.0652,1.0652,1.0652,1.0652,14028800.0
2009-05-05 14:40:00,1.09,1.1,1.09,1.1,12054400.0,1.0652,1.075,1.0652,1.075,12054400.0
2009-05-05 14:50:00,1.1,1.1,1.09,1.09,12307200.0,1.075,1.075,1.0652,1.0652,12307200.0
2009-05-05 15:00:00,1.09,1.1,1.09,1.1,15510400.0,1.0652,1.075,1.0652,1.075,15510400.0
2009-05-05 15:10:00,1.1,1.1,1.1,1.1,14003200.0,1.075,1.075,1.075,1.075,14003200.0
2009-05-05 15:20:00,1.1,1.11,1.1,1.1,17088000.0,1.075,1.0847,1.075,1.075,17088000.0
2009-05-05 15:30:00,1.1,1.11,1.1,1.11,19209600.0,1.075,1.0847,1.075,1.0847,19209600.0
2009-05-05 15:40:00,1.11,1.11,1.11,1.11,15705600.0,1.0847,1.0847,1.0847,1.0847,15705600.0
2009-05-05 15:50:00,1.11,1.11,1.11,1.11,22489600.0,1.0847,1.0847,1.0847,1.0847,22489600.0
2009-05-06 09:30:00,1.13,1.13,1.12,1.12,31187200.0,1.1043,1.1043,1.0945,1.0945,31187200.0
2009-05-06 09:40:00,1.12,1.13,1.12,1.12,30243200.0,1.0945,1.1043,1.0945,1.0945,30243200.0
2009-05-06 09:50:00,1.12,1.13,1.12,1.12,27232000.0,1.0945,1.1043,1.0945,1.0945,27232000.0
2009-05-06 10:00:00,1.12,1.12,1.1,1.11,40803200.0,1.0945,1.0945,1.075,1.0847,40803200.0
2009-05-06 10:10:00,1.11,1.11,1.1,1.1,28028800.0,1.0847,1.0847,1.075,1.075,28028800.0
2009-05-06 10:20:00,1.1,1.1,1.08,1.08,39939200.0,1.075,1.075,1.0554,1.0554,39939200.0
2009-05-06 10:30:00,1.08,1.09,1.08,1.09,44070400.0,1.0554,1.0652,1.0554,1.0652,44070400.0
2009-05-06 10:40:00,1.09,1.09,1.08,1.09,26380800.0,1.0652,1.0652,1.0554,1.0652,26380800.0
2009-05-06 10:50:00,1.09,1.09,1.09,1.09,22780800.0,1.0652,1.0652,1.0652,1.0652,22780800.0
2009-05-06 11:00:00,1.09,1.1,1.09,1.09,22979200.0,1.0652,1.075,1.0652,1.0652,22979200.0
2009-05-06 11:10:00,1.09,1.1,1.09,1.09,17161600.0,1.0652,1.075,1.0652,1.0652,17161600.0
2009-05-06 11:20:00,1.09,1.09,1.09,1.09,15702400.0,1.0652,1.0652,1.0652,1.0652,15702400.0
2009-05-06 11:30:00,1.09,1.1,1.09,1.1,17017600.0,1.0652,1.075,1.0652,1.075,17017600.0
2009-05-06 11:40:00,1.1,1.1,1.09,1.1,8505600.0,1.075,1.075,1.0652,1.075,8505600.0
2009-05-06 11:50:00,1.1,1.1,1.1,1.1,20755200.0,1.075,1.075,1.075,1.075,20755200.0
2009-05-06 12:00:00,1.1,1.11,1.1,1.1,14326400.0,1.075,1.0847,1.075,1.075,14326400.0
2009-05-06 12:10:00,1.1,1.11,1.1,1.11,14764800.0,1.075,1.0847,1.075,1.0847,14764800.0
2009-05-06 12:20:00,1.11,1.11,1.11,1.11,11897600.0,1.0847,1.0847,1.0847,1.0847,11897600.0
2009-05-06 12:30:00,1.11,1.11,1.1,1.1,16380800.0,1.0847,1.0847,1.075,1.075,16380800.0
2009-05-06 12:40:00,1.1,1.1,1.1,1.1,7523200.0,1.075,1.075,1.075,1.075,7523200.0
2009-05-06 12:50:00,1.1,1.1,1.09,1.1,9388800.0,1.075,1.075,1.0652,1.075,9388800.0
2009-05-06 13:00:00,1.1,1.1,1.09,1.09,15731200.0,1.075,1.075,1.0652,1.0652,15731200.0
2009-05-06 13:10:00,1.09,1.1,1.09,1.1,9923200.0,1.0652,1.075,1.0652,1.075,9923200.0
2009-05-06 13:20:00,1.1,1.1,1.09,1.09,14137600.0,1.075,1.075,1.0652,1.0652,14137600.0
2009-05-06 13:30:00,1.09,1.1,1.09,1.1,17497600.0,1.0652,1.075,1.0652,1.075,17497600.0
2009-05-06 13:40:00,1.1,1.1,1.09,1.1,13715200.0,1.075,1.075,1.0652,1.075,13715200.0
2009-05-06 13:50:00,1.1,1.11,1.1,1.11,26358400.0,1.075,1.0847,1.075,1.0847,26358400.0
2009-05-06 14:00:00,1.11,1.11,1.1,1.11,14675200.0,1.0847,1.0847,1.075,1.0847,14675200.0
2009-05-06 14:10:00,1.11,1.11,1.1,1.11,11436800.0,1.0847,1.0847,1.075,1.0847,11436800.0
2009-05-06 14:20:00,1.11,1.12,1.11,1.12,21420800.0,1.0847,1.0945,1.0847,1.0945,21420800.0
2009-05-06 14:30:00,1.12,1.12,1.12,1.12,23923200.0,1.0945,1.0945,1.0945,1.0945,23923200.0
2009-05-06 14:40:00,1.12,1.12,1.11,1.12,23443200.0,1.0945,1.0945,1.0847,1.0945,23443200.0
2009-05-06 14:50:00,1.12,1.12,1.11,1.11,16214400.0,1.0945,1.0945,1.0847,1.0847,16214400.0
2009-05-06 15:00:00,1.11,1.12,1.11,1.11,18902400.0,1.0847,1.0945,1.0847,1.0847,18902400.0
2009-05-06 15:10:00,1.11,1.11,1.11,1.11,13148800.0,1.0847,1.0847,1.0847,1.0847,13148800.0
2009-05-06 15:20:00,1.11,1.11,1.1,1.11,29011200.0,1.0847,1.0847,1.075,1.0847,29011200.0
2009-05-06 15:30:00,1.11,1.11,1.1,1.1,24662400.0,1.0847,1.0847,1.075,1.075,24662400.0
2009-05-06 15:40:00,1.1,1.11,1.1,1.11,25939200.0,1.075,1.0847,1.075,1.0847,25939200.0
2009-05-06 15:50:00,1.11,1.11,1.1,1.11,28652800.0,1.0847,1.0847,1.075,1.0847,28652800.0
2009-05-07 09:30:00,1.13,1.13,1.11,1.12,32291200.0,1.1043,1.1043,1.0847,1.0945,32291200.0
2009-05-07 09:40:00,1.12,1.12,1.1,1.1,40000000.0,1.0945,1.0945,1.075,1.075,40000000.0
2009-05-07 09:50:00,1.1,1.1,1.09,1.09,45779200.0,1.075,1.075,1.0652,1.0652,45779200.0
2009-05-07 10:00:00,1.09,1.09,1.07,1.07,46012800.0,1.0652,1.0652,1.0456,1.0456,46012800.0
2009-05-07 10:10:00,1.07,1.08,1.07,1.08,42496000.0,1.0456,1.0554,1.0456,1.0554,42496000.0
2009-05-07 10:20:00,1.08,1.08,1.06,1.06,41548800.0,1.0554,1.0554,1.0359,1.0359,41548800.0
2009-05-07 10:30:00,1.06,1.07,1.06,1.07,32931200.0,1.0359,1.0456,1.0359,1.0456,32931200.0
2009-05-07 10:40:00,1.07,1.07,1.07,1.07,14576000.0,1.0456,1.0456,1.0456,1.0456,14576000.0
2009-05-07 10:50:00,1.07,1.07,1.07,1.07,15164800.0,1.0456,1.0456,1.0456,1.0456,15164800.0
2009-05-07 11:00:00,1.07,1.08,1.07,1.07,18092800.0,1.0456,1.0554,1.0456,1.0456,18092800.0
2009-05-07 11:10:00,1.07,1.07,1.06,1.06,18025600.0,1.0456,1.0456,1.0359,1.0359,18025600.0
2009-05-07 11:20:00,1.06,1.06,1.06,1.06,20048000.0,1.0359,1.0359,1.0359,1.0359,20048000.0
2009-05-07 11:30:00,1.06,1.07,1.06,1.07,18518400.0,1.0359,1.0456,1.0359,1.0456,18518400.0
2009-05-07 11:40:00,1.07,1.07,1.06,1.06,12416000.0,1.0456,1.0456,1.0359,1.0359,12416000.0
2009-05-07 11:50:00,1.07,1.07,1.06,1.07,14220800.0,1.0456,1.0456,1.0359,1.0456,14220800.0
2009-05-07 12:00:00,1.07,1.07,1.07,1.07,11715200.0,1.0456,1.0456,1.0456,1.0456,11715200.0
2009-05-07 12:10:00,1.07,1.12,1.06,1.06,10176000.0,1.0456,1.0945,1.0359,1.0359,10176000.0
2009-05-07 12:20:00,1.06,1.07,1.06,1.06,7862400.0,1.0359,1.0456,1.0359,1.0359,7862400.0
2009-05-07 12:30:00,1.06,1.07,1.06,1.07,9686400.0,1.0359,1.0456,1.0359,1.0456,9686400.0
2009-05-07 12:40:00,1.07,1.07,1.07,1.07,13593600.0,1.0456,1.0456,1.0456,1.0456,13593600.0
2009-05-07 12:50:00,1.07,1.07,1.07,1.07,5449600.0,1.0456,1.0456,1.0456,1.0456,5449600.0
2009-05-07 13:00:00,1.07,1.07,1.06,1.07,23766400.0,1.0456,1.0456,1.0359,1.0456,23766400.0
2009-05-07 13:10:00,1.07,1.07,1.06,1.06,15788800.0,1.0456,1.0456,1.0359,1.0359,15788800.0
2009-05-07 13:20:00,1.06,1.06,1.06,1.06,15984000.0,1.0359,1.0359,1.0359,1.0359,15984000.0
2009-05-07 13:30:00,1.06,1.06,1.06,1.06,15123200.0,1.0359,1.0359,1.0359,1.0359,15123200.0
2009-05-07 13:40:00,1.06,1.06,1.05,1.05,18304000.0,1.0359,1.0359,1.0261,1.0261,18304000.0
2009-05-07 13:50:00,1.05,1.05,1.05,1.05,12636800.0,1.0261,1.0261,1.0261,1.0261,12636800.0
2009-05-07 14:00:00,1.05,1.06,1.05,1.05,13139200.0,1.0261,1.0359,1.0261,1.0261,13139200.0
2009-05-07 14:10:00,1.05,1.05,1.05,1.05,16073600.0,1.0261,1.0261,1.0261,1.0261,16073600.0
2009-05-07 14:20:00,1.05,1.05,1.05,1.05,14313600.0,1.0261,1.0261,1.0261,1.0261,14313600.0
2009-05-07 14:30:00,1.05,1.05,1.05,1.05,18691200.0,1.0261,1.0261,1.0261,1.0261,18691200.0
2009-05-07 14:40:00,1.05,1.05,1.04,1.05,23859200.0,1.0261,1.0261,1.0163,1.0261,23859200.0
2009-05-07 14:50:00,1.05,1.05,1.05,1.05,22998400.0,1.0261,1.0261,1.0261,1.0261,22998400.0
2009-05-07 15:00:00,1.05,1.06,1.05,1.05,21174400.0,1.0261,1.0359,1.0261,1.0261,21174400.0
2009-05-07 15:10:00,1.05,1.05,1.05,1.05,14777600.0,1.0261,1.0261,1.0261,1.0261,14777600.0
2009-05-07 15:20:00,1.05,1.06,1.05,1.05,13142400.0,1.0261,1.0359,1.0261,1.0261,13142400.0
2009-05-07 15:30:00,1.05,1.05,1.04,1.05,30579200.0,1.0261,1.0261,1.0163,1.0261,30579200.0
2009-05-07 15:40:00,1.05,1.06,1.05,1.06,29974400.0,1.0261,1.0359,1.0261,1.0359,29974400.0
2009-05-07 15:50:00,1.06,1.07,1.05,1.06,41494400.0,1.0359,1.0456,1.0261,1.0359,41494400.0
2009-05-08 09:30:00,1.07,1.08,1.07,1.07,27334400.0,1.0456,1.0554,1.0456,1.0456,27334400.0
2009-05-08 09:40:00,1.07,1.09,1.07,1.09,36371200.0,1.0456,1.0652,1.0456,1.0652,36371200.0
2009-05-08 09:50:00,1.09,1.09,1.08,1.08,30566400.0,1.0652,1.0652,1.0554,1.0554,30566400.0
2009-05-08 10:00:00,1.08,1.08,1.07,1.07,29328000.0,1.0554,1.0554,1.0456,1.0456,29328000.0
2009-05-08 10:10:00,1.07,1.07,1.05,1.05,57667200.0,1.0456,1.0456,1.0261,1.0261,57667200.0
2009-05-08 10:20:00,1.05,1.06,1.05,1.05,39433600.0,1.0261,1.0359,1.0261,1.0261,39433600.0
2009-05-08 10:30:00,1.05,1.05,1.04,1.05,31196800.0,1.0261,1.0261,1.0163,1.0261,31196800.0
2009-05-08 10:40:00,1.05,1.05,1.05,1.05,21027200.0,1.0261,1.0261,1.0261,1.0261,21027200.0
2009-05-08 10:50:00,1.05,1.05,1.04,1.05,23977600.0,1.0261,1.0261,1.0163,1.0261,23977600.0
2009-05-08 11:00:00,1.05,1.06,1.05,1.06,26560000.0,1.0261,1.0359,1.0261,1.0359,26560000.0
2009-05-08 11:10:00,1.06,1.06,1.05,1.06,15475200.0,1.0359,1.0359,1.0261,1.0359,15475200.0
2009-05-08 11:20:00,1.06,1.06,1.05,1.05,16064000.0,1.0359,1.0359,1.0261,1.0261,16064000.0
2009-05-08 11:30:00,1.05,1.05,1.05,1.05,14624000.0,1.0261,1.0261,1.0261,1.0261,14624000.0
2009-05-08 11:40:00,1.05,1.06,1.05,1.05,18396800.0,1.0261,1.0359,1.0261,1.0261,18396800.0
2009-05-08 11:50:00,1.05,1.06,1.05,1.06,12288000.0,1.0261,1.0359,1.0261,1.0359,12288000.0
2009-05-08 12:00:00,1.06,1.06,1.05,1.06,16121600.0,1.0359,1.0359,1.0261,1.0359,16121600.0
2009-05-08 12:10:00,1.06,1.07,1.06,1.07,28601600.0,1.0359,1.0456,1.0359,1.0456,28601600.0
2009-05-08 12:20:00,1.07,1.07,1.06,1.06,13107200.0,1.0456,1.0456,1.0359,1.0359,13107200.0
2009-05-08 12:30:00,1.06,1.07,1.06,1.06,12153600.0,1.0359,1.0456,1.0359,1.0359,12153600.0
2009-05-08 12:40:00,1.06,1.07,1.06,1.06,15027200.0,1.0359,1.0456,1.0359,1.0359,15027200.0
2009-05-08 12:50:00,1.06,1.07,1.06,1.07,15017600.0,1.0359,1.0456,1.0359,1.0456,15017600.0
2009-05-08 13:00:00,1.07,1.07,1.07,1.07,15625600.0,1.0456,1.0456,1.0456,1.0456,15625600.0
2009-05-08 13:10:00,1.07,1.07,1.06,1.07,12064000.0,1.0456,1.0456,1.0359,1.0456,12064000.0
2009-05-08 13:20:00,1.07,1.07,1.06,1.06,13712000.0,1.0456,1.0456,1.0359,1.0359,13712000.0
2009-05-08 13:30:00,1.06,1.06,1.06,1.06,12480000.0,1.0359,1.0359,1.0359,1.0359,12480000.0
2009-05-08 13:40:00,1.06,1.06,1.06,1.06,11043200.0,1.0359,1.0359,1.0359,1.0359,11043200.0
2009-05-08 13:50:00,1.06,1.06,1.06,1.06,7942400.0,1.0359,1.0359,1.0359,1.0359,7942400.0
2009-05-08 14:00:00,1.06,1.06,1.06,1.06,11414400.0,1.0359,1.0359,1.0359,1.0359,11414400.0
2009-05-08 14:10:00,1.06,1.07,1.06,1.07,17859200.0,1.0359,1.0456,1.0359,1.0456,17859200.0
2009-05-08 14:20:00,1.07,1.07,1.07,1.07,19875200.0,1.0456,1.0456,1.0456,1.0456,19875200.0
2009-05-08 14:30:00,1.07,1.07,1.07,1.07,13177600.0,1.0456,1.0456,1.0456,1.0456,13177600.0
2009-05-08 14:40:00,1.07,1.08,1.07,1.08,19779200.0,1.0456,1.0554,1.0456,1.0554,19779200.0
2009-05-08 14:50:00,1.08,1.08,1.08,1.08,12403200.0,1.0554,1.0554,1.0554,1.0554,12403200.0
2009-05-08 15:00:00,1.08,1.08,1.07,1.07,20096000.0,1.0554,1.0554,1.0456,1.0456,20096000.0
2009-05-08 15:10:00,1.07,1.07,1.07,1.07,17068800.0,1.0456,1.0456,1.0456,1.0456,17068800.0
2009-05-08 15:20:00,1.07,1.07,1.07,1.07,13433600.0,1.0456,1.0456,1.0456,1.0456,13433600.0
2009-05-08 15:30:00,1.07,1.07,1.06,1.06,19433600.0,1.0456,1.0456,1.0359,1.0359,19433600.0
2009-05-08 15:40:00,1.06,1.07,1.06,1.07,19056000.0,1.0359,1.0456,1.0359,1.0456,19056000.0
2009-05-08 15:50:00,1.07,1.07,1.06,1.07,31347200.0,1.0456,1.0456,1.0359,1.0456,31347200.0
2009-05-11 09:30:00,1.03,1.04,1.03,1.04,29539200.0,1.0065,1.0163,1.0065,1.0163,29539200.0
2009-05-11 09:40:00,1.04,1.04,1.03,1.03,29372800.0,1.0163,1.0163,1.0065,1.0065,29372800.0
2009-05-11 09:50:00,1.03,1.04,1.03,1.04,15526400.0,1.0065,1.0163,1.0065,1.0163,15526400.0
2009-05-11 10:00:00,1.04,1.05,1.04,1.05,20534400.0,1.0163,1.0261,1.0163,1.0261,20534400.0
2009-05-11 10:10:00,1.05,1.06,1.05,1.06,25715200.0,1.0261,1.0359,1.0261,1.0359,25715200.0
2009-05-11 10:20:00,1.06,1.07,1.06,1.07,29036800.0,1.0359,1.0456,1.0359,1.0456,29036800.0
2009-05-11 10:30:00,1.07,1.08,1.06,1.08,29507200.0,1.0456,1.0554,1.0359,1.0554,29507200.0
2009-05-11 10:40:00,1.08,1.09,1.08,1.08,19216000.0,1.0554,1.0652,1.0554,1.0554,19216000.0
2009-05-11 10:50:00,1.08,1.08,1.07,1.07,17120000.0,1.0554,1.0554,1.0456,1.0456,17120000.0
2009-05-11 11:00:00,1.07,1.08,1.07,1.07,21046400.0,1.0456,1.0554,1.0456,1.0456,21046400.0
2009-05-11 11:10:00,1.07,1.08,1.07,1.08,16438400.0,1.0456,1.0554,1.0456,1.0554,16438400.0
2009-05-11 11:20:00,1.08,1.08,1.07,1.07,9177600.0,1.0554,1.0554,1.0456,1.0456,9177600.0
2009-05-11 11:30:00,1.07,1.08,1.07,1.07,16217600.0,1.0456,1.0554,1.0456,1.0456,16217600.0
2009-05-11 11:40:00,1.07,1.07,1.07,1.07,11715200.0,1.0456,1.0456,1.0456,1.0456,11715200.0
2009-05-11 11:50:00,1.07,1.07,1.07,1.07,13926400.0,1.0456,1.0456,1.0456,1.0456,13926400.0
2009-05-11 12:00:00,1.07,1.07,1.07,1.07,5696000.0,1.0456,1.0456,1.0456,1.0456,5696000.0
2009-05-11 12:10:00,1.07,1.08,1.07,1.08,7059200.0,1.0456,1.0554,1.0456,1.0554,7059200.0
2009-05-11 12:20:00,1.08,1.08,1.08,1.08,7184000.0,1.0554,1.0554,1.0554,1.0554,7184000.0
2009-05-11 12:30:00,1.08,1.08,1.07,1.08,6294400.0,1.0554,1.0554,1.0456,1.0554,6294400.0
2009-05-11 12:40:00,1.08,1.08,1.08,1.08,5804800.0,1.0554,1.0554,1.0554,1.0554,5804800.0
2009-05-11 12:50:00,1.08,1.08,1.07,1.07,9408000.0,1.0554,1.0554,1.0456,1.0456,9408000.0
2009-05-11 13:00:00,1.07,1.08,1.07,1.08,7606400.0,1.0456,1.0554,1.0456,1.0554,7606400.0
2009-05-11 13:10:00,1.08,1.08,1.08,1.08,9670400.0,1.0554,1.0554,1.0554,1.0554,9670400.0
2009-05-11 13:20:00,1.08,1.08,1.08,1.08,6124800.0,1.0554,1.0554,1.0554,1.0554,6124800.0
2009-05-11 13:30:00,1.08,1.09,1.08,1.09,19193600.0,1.0554,1.0652,1.0554,1.0652,19193600.0
2009-05-11 13:40:00,1.09,1.09,1.09,1.09,11891200.0,1.0652,1.0652,1.0652,1.0652,11891200.0
2009-05-11 13:50:00,1.09,1.09,1.09,1.09,7052800.0,1.0652,1.0652,1.0652,1.0652,7052800.0
2009-05-11 14:00:00,1.09,1.09,1.08,1.09,12188800.0,1.0652,1.0652,1.0554,1.0652,12188800.0
2009-05-11 14:10:00,1.09,1.09,1.08,1.09,9705600.0,1.0652,1.0652,1.0554,1.0652,9705600.0
2009-05-11 14:20:00,1.09,1.09,1.08,1.09,12300800.0,1.0652,1.0652,1.0554,1.0652,12300800.0
2009-05-11 14:30:00,1.09,1.09,1.08,1.08,12361600.0,1.0652,1.0652,1.0554,1.0554,12361600.0
2009-05-11 14:40:00,1.08,1.09,1.08,1.09,11283200.0,1.0554,1.0652,1.0554,1.0652,11283200.0
2009-05-11 14:50:00,1.09,1.09,1.08,1.08,8569600.0,1.0652,1.0652,1.0554,1.0554,8569600.0
2009-05-11 15:00:00,1.08,1.09,1.08,1.08,12444800.0,1.0554,1.0652,1.0554,1.0554,12444800.0
2009-05-11 15:10:00,1.08,1.09,1.08,1.08,15699200.0,1.0554,1.0652,1.0554,1.0554,15699200.0
2009-05-11 15:20:00,1.08,1.08,1.07,1.08,13228800.0,1.0554,1.0554,1.0456,1.0554,13228800.0
2009-05-11 15:30:00,1.08,1.08,1.07,1.07,9196800.0,1.0554,1.0554,1.0456,1.0456,9196800.0
2009-05-11 15:40:00,1.07,1.08,1.07,1.08,15932800.0,1.0456,1.0554,1.0456,1.0554,15932800.0
2009-05-11 15:50:00,1.08,1.08,1.07,1.07,33587200.0,1.0554,1.0554,1.0456,1.0456,33587200.0
2009-05-12 09:30:00,1.07,1.08,1.06,1.06,28444800.0,1.0456,1.0554,1.0359,1.0359,28444800.0
2009-05-12 09:40:00,1.06,1.06,1.05,1.05,33545600.0,1.0359,1.0359,1.0261,1.0261,33545600.0
2009-05-12 09:50:00,1.05,1.05,1.04,1.05,24816000.0,1.0261,1.0261,1.0163,1.0261,24816000.0
2009-05-12 10:00:00,1.05,1.05,1.05,1.05,22992000.0,1.0261,1.0261,1.0261,1.0261,22992000.0
2009-05-12 10:10:00,1.05,1.05,1.04,1.04,18499200.0,1.0261,1.0261,1.0163,1.0163,18499200.0
2009-05-12 10:20:00,1.04,1.05,1.04,1.05,15884800.0,1.0163,1.0261,1.0163,1.0261,15884800.0
2009-05-12 10:30:00,1.05,1.05,1.04,1.04,17360000.0,1.0261,1.0261,1.0163,1.0163,17360000.0
2009-05-12 10:40:00,1.04,1.05,1.04,1.05,19747200.0,1.0163,1.0261,1.0163,1.0261,19747200.0
2009-05-12 10:50:00,1.05,1.05,1.04,1.04,11593600.0,1.0261,1.0261,1.0163,1.0163,11593600.0
2009-05-12 11:00:00,1.04,1.05,1.04,1.04,20912000.0,1.0163,1.0261,1.0163,1.0163,20912000.0
2009-05-12 11:10:00,1.04,1.05,1.04,1.04,12025600.0,1.0163,1.0261,1.0163,1.0163,12025600.0
2009-05-12 11:20:00,1.04,1.04,1.03,1.04,16771200.0,1.0163,1.0163,1.0065,1.0163,16771200.0
2009-05-12 11:30:00,1.04,1.04,1.03,1.04,11184000.0,1.0163,1.0163,1.0065,1.0163,11184000.0
2009-05-12 11:40:00,1.04,1.04,1.03,1.03,9072000.0,1.0163,1.0163,1.0065,1.0065,9072000.0
2009-05-12 11:50:00,1.03,1.03,1.03,1.03,14547200.0,1.0065,1.0065,1.0065,1.0065,14547200.0
2009-05-12 12:00:00,1.03,1.03,1.03,1.03,14800000.0,1.0065,1.0065,1.0065,1.0065,14800000.0
2009-05-12 12:10:00,1.03,1.03,1.02,1.02,23094400.0,1.0065,1.0065,0.9968,0.9968,23094400.0
2009-05-12 12:20:00,1.02,1.02,1.02,1.02,15206400.0,0.9968,0.9968,0.9968,0.9968,15206400.0
2009-05-12 12:30:00,1.02,1.03,1.02,1.02,10256000.0,0.9968,1.0065,0.9968,0.9968,10256000.0
2009-05-12 12:40:00,1.02,1.03,1.02,1.02,8416000.0,0.9968,1.0065,0.9968,0.9968,8416000.0
2009-05-12 12:50:00,1.02,1.02,1.02,1.02,7702400.0,0.9968,0.9968,0.9968,0.9968,7702400.0
2009-05-12 13:00:00,1.02,1.02,1.02,1.02,11568000.0,0.9968,0.9968,0.9968,0.9968,11568000.0
2009-05-12 13:10:00,1.02,1.03,1.02,1.02,13478400.0,0.9968,1.0065,0.9968,0.9968,13478400.0
2009-05-12 13:20:00,1.02,1.03,1.02,1.03,10460800.0,0.9968,1.0065,0.9968,1.0065,10460800.0
2009-05-12 13:30:00,1.03,1.03,1.02,1.03,13702400.0,1.0065,1.0065,0.9968,1.0065,13702400.0
2009-05-12 13:40:00,1.03,1.03,1.03,1.03,12812800.0,1.0065,1.0065,1.0065,1.0065,12812800.0
2009-05-12 13:50:00,1.03,1.03,1.03,1.03,9651200.0,1.0065,1.0065,1.0065,1.0065,9651200.0
2009-05-12 14:00:00,1.03,1.03,1.03,1.03,16208000.0,1.0065,1.0065,1.0065,1.0065,16208000.0
2009-05-12 14:10:00,1.03,1.03,1.03,1.03,9366400.0,1.0065,1.0065,1.0065,1.0065,9366400.0
2009-05-12 14:20:00,1.03,1.03,1.03,1.03,13721600.0,1.0065,1.0065,1.0065,1.0065,13721600.0
2009-05-12 14:30:00,1.03,1.04,1.03,1.04,14284800.0,1.0065,1.0163,1.0065,1.0163,14284800.0
2009-05-12 14:40:00,1.04,1.04,1.03,1.04,17046400.0,1.0163,1.0163,1.0065,1.0163,17046400.0
2009-05-12 14:50:00,1.04,1.05,1.04,1.04,16560000.0,1.0163,1.0261,1.0163,1.0163,16560000.0
2009-05-12 15:00:00,1.04,1.05,1.04,1.05,21606400.0,1.0163,1.0261,1.0163,1.0261,21606400.0
2009-05-12 15:10:00,1.05,1.05,1.04,1.04,16515200.0,1.0261,1.0261,1.0163,1.0163,16515200.0
2009-05-12 15:20:00,1.04,1.06,1.04,1.05,27356800.0,1.0163,1.0359,1.0163,1.0261,27356800.0
2009-05-12 15:30:00,1.05,1.05,1.04,1.05,17776000.0,1.0261,1.0261,1.0163,1.0261,17776000.0
2009-05-12 15:40:00,1.05,1.05,1.04,1.04,16892800.0,1.0261,1.0261,1.0163,1.0163,16892800.0
2009-05-12 15:50:00,1.04,1.04,1.04,1.04,27001600.0,1.0163,1.0163,1.0163,1.0163,27001600.0
2009-05-13 09:30:00,1.03,1.03,1.01,1.02,75804800.0,1.0065,1.0065,0.987,0.9968,75804800.0
2009-05-13 09:40:00,1.01,1.02,1.01,1.02,25990400.0,0.987,0.9968,0.987,0.9968,25990400.0
2009-05-13 09:50:00,1.02,1.02,1.01,1.02,24608000.0,0.9968,0.9968,0.987,0.9968,24608000.0
2009-05-13 10:00:00,1.02,1.02,1.0,1.01,27670400.0,0.9968,0.9968,0.9772,0.987,27670400.0
2009-05-13 10:10:00,1.01,1.01,1.01,1.01,22156800.0,0.987,0.987,0.987,0.987,22156800.0
2009-05-13 10:20:00,1.01,1.02,1.01,1.01,16809600.0,0.987,0.9968,0.987,0.987,16809600.0
2009-05-13 10:30:00,1.01,1.01,1.0,1.01,19468800.0,0.987,0.987,0.9772,0.987,19468800.0
2009-05-13 10:40:00,1.01,1.01,1.0,1.0,25046400.0,0.987,0.987,0.9772,0.9772,25046400.0
2009-05-13 10:50:00,1.0,1.0,1.0,1.0,10659200.0,0.9772,0.9772,0.9772,0.9772,10659200.0
2009-05-13 11:00:00,1.0,1.0,0.99,1.0,18860800.0,0.9772,0.9772,0.9675,0.9772,18860800.0
2009-05-13 11:10:00,1.0,1.0,1.0,1.0,15046400.0,0.9772,0.9772,0.9772,0.9772,15046400.0
2009-05-13 11:20:00,1.0,1.0,1.0,1.0,13859200.0,0.9772,0.9772,0.9772,0.9772,13859200.0
2009-05-13 11:30:00,1.0,1.0,1.0,1.0,14822400.0,0.9772,0.9772,0.9772,0.9772,14822400.0
2009-05-13 11:40:00,1.0,1.0,0.99,1.0,12179200.0,0.9772,0.9772,0.9675,0.9772,12179200.0
2009-05-13 11:50:00,1.0,1.0,1.0,1.0,11433600.0,0.9772,0.9772,0.9772,0.9772,11433600.0
2009-05-13 12:00:00,1.0,1.0,1.0,1.0,15283200.0,0.9772,0.9772,0.9772,0.9772,15283200.0
2009-05-13 12:10:00,1.0,1.0,1.0,1.0,15392000.0,0.9772,0.9772,0.9772,0.9772,15392000.0
2009-05-13 12:20:00,1.0,1.0,1.0,1.0,7443200.0,0.9772,0.9772,0.9772,0.9772,7443200.0
2009-05-13 12:30:00,1.0,1.0,1.0,1.0,10700800.0,0.9772,0.9772,0.9772,0.9772,10700800.0
2009-05-13 12:40:00,1.0,1.0,1.0,1.0,7875200.0,0.9772,0.9772,0.9772,0.9772,7875200.0
2009-05-13 12:50:00,1.0,1.0,0.99,0.99,11395200.0,0.9772,0.9772,0.9675,0.9675,11395200.0
2009-05-13 13:00:00,0.99,0.99,0.99,0.99,13340800.0,0.9675,0.9675,0.9675,0.9675,13340800.0
2009-05-13 13:10:00,0.99,0.99,0.99,0.99,9776000.0,0.9675,0.9675,0.9675,0.9675,9776000.0
2009-05-13 13:20:00,0.99,0.99,0.99,0.99,10963200.0,0.9675,0.9675,0.9675,0.9675,10963200.0
2009-05-13 13:30:00,0.99,0.99,0.99,0.99,19459200.0,0.9675,0.9675,0.9675,0.9675,19459200.0
2009-05-13 13:40:00,0.99,1.0,0.99,0.99,17088000.0,0.9675,0.9772,0.9675,0.9675,17088000.0
2009-05-13 13:50:00,0.99,1.0,0.99,1.0,18582400.0,0.9675,0.9772,0.9675,0.9772,18582400.0
2009-05-13 14:00:00,1.0,1.0,0.99,0.99,13580800.0,0.9772,0.9772,0.9675,0.9675,13580800.0
2009-05-13 14:10:00,0.99,1.0,0.99,0.99,19337600.0,0.9675,0.9772,0.9675,0.9675,19337600.0
2009-05-13 14:20:00,0.99,0.99,0.99,0.99,16950400.0,0.9675,0.9675,0.9675,0.9675,16950400.0
2009-05-13 14:30:00,0.99,0.99,0.99,0.99,10025600.0,0.9675,0.9675,0.9675,0.9675,10025600.0
2009-05-13 14:40:00,0.99,0.99,0.99,0.99,9312000.0,0.9675,0.9675,0.9675,0.9675,9312000.0
2009-05-13 14:50:00,0.99,1.0,0.99,1.0,17177600.0,0.9675,0.9772,0.9675,0.9772,17177600.0
2009-05-13 15:00:00,1.0,1.0,0.99,0.99,15459200.0,0.9772,0.9772,0.9675,0.9675,15459200.0
2009-05-13 15:10:00,0.99,0.99,0.99,0.99,18940800.0,0.9675,0.9675,0.9675,0.9675,18940800.0
2009-05-13 15:20:00,0.99,1.0,0.99,0.99,19097600.0,0.9675,0.9772,0.9675,0.9675,19097600.0
2009-05-13 15:30:00,0.99,1.0,0.99,0.99,14332800.0,0.9675,0.9772,0.9675,0.9675,14332800.0
2009-05-13 15:40:00,0.99,1.0,0.99,0.99,30787200.0,0.9675,0.9772,0.9675,0.9675,30787200.0
2009-05-13 15:50:00,0.99,0.99,0.99,0.99,44697600.0,0.9675,0.9675,0.9675,0.9675,44697600.0
2009-05-14 09:30:00,0.99,1.01,0.99,1.0,48784000.0,0.9675,0.987,0.9675,0.9772,48784000.0
2009-05-14 09:40:00,1.0,1.01,0.99,0.99,27228800.0,0.9772,0.987,0.9675,0.9675,27228800.0
2009-05-14 09:50:00,0.99,1.0,0.99,1.0,27721600.0,0.9675,0.9772,0.9675,0.9772,27721600.0
2009-05-14 10:00:00,1.0,1.01,1.0,1.01,34294400.0,0.9772,0.987,0.9772,0.987,34294400.0
2009-05-14 10:10:00,1.01,1.01,1.0,1.01,19747200.0,0.987,0.987,0.9772,0.987,19747200.0
2009-05-14 10:20:00,1.01,1.01,1.0,1.0,17152000.0,0.987,0.987,0.9772,0.9772,17152000.0
2009-05-14 10:30:00,1.0,1.01,1.0,1.01,14988800.0,0.9772,0.987,0.9772,0.987,14988800.0
2009-05-14 10:40:00,1.01,1.01,1.0,1.0,18502400.0,0.987,0.987,0.9772,0.9772,18502400.0
2009-05-14 10:50:00,1.0,1.01,1.0,1.01,13052800.0,0.9772,0.987,0.9772,0.987,13052800.0
2009-05-14 11:00:00,1.01,1.01,1.01,1.01,9414400.0,0.987,0.987,0.987,0.987,9414400.0
2009-05-14 11:10:00,1.01,1.02,1.01,1.01,17958400.0,0.987,0.9968,0.987,0.987,17958400.0
2009-05-14 11:20:00,1.01,1.02,1.01,1.01,10531200.0,0.987,0.9968,0.987,0.987,10531200.0
2009-05-14 11:30:00,1.01,1.01,1.01,1.01,6496000.0,0.987,0.987,0.987,0.987,6496000.0
2009-05-14 11:40:00,1.01,1.01,1.01,1.01,8236800.0,0.987,0.987,0.987,0.987,8236800.0
2009-05-14 11:50:00,1.01,1.02,1.01,1.01,5369600.0,0.987,0.9968,0.987,0.987,5369600.0
2009-05-14 12:00:00,1.02,1.02,1.01,1.02,14505600.0,0.9968,0.9968,0.987,0.9968,14505600.0
2009-05-14 12:10:00,1.02,1.02,1.02,1.02,14249600.0,0.9968,0.9968,0.9968,0.9968,14249600.0
2009-05-14 12:20:00,1.02,1.02,1.02,1.02,6515200.0,0.9968,0.9968,0.9968,0.9968,6515200.0
2009-05-14 12:30:00,1.02,1.02,1.02,1.02,10339200.0,0.9968,0.9968,0.9968,0.9968,10339200.0
2009-05-14 12:40:00,1.02,1.02,1.02,1.02,10598400.0,0.9968,0.9968,0.9968,0.9968,10598400.0
2009-05-14 12:50:00,1.02,1.02,1.02,1.02,7145600.0,0.9968,0.9968,0.9968,0.9968,7145600.0
2009-05-14 13:00:00,1.02,1.02,1.02,1.02,7337600.0,0.9968,0.9968,0.9968,0.9968,7337600.0
2009-05-14 13:10:00,1.02,1.02,1.01,1.01,17552000.0,0.9968,0.9968,0.987,0.987,17552000.0
2009-05-14 13:20:00,1.01,1.01,1.01,1.01,6304000.0,0.987,0.987,0.987,0.987,6304000.0
2009-05-14 13:30:00,1.01,1.02,1.01,1.02,6105600.0,0.987,0.9968,0.987,0.9968,6105600.0
2009-05-14 13:40:00,1.02,1.02,1.02,1.02,5724800.0,0.9968,0.9968,0.9968,0.9968,5724800.0
2009-05-14 13:50:00,1.02,1.02,1.01,1.01,6464000.0,0.9968,0.9968,0.987,0.987,6464000.0
2009-05-14 14:00:00,1.01,1.02,1.01,1.02,4761600.0,0.987,0.9968,0.987,0.9968,4761600.0
2009-05-14 14:10:00,1.02,1.02,1.02,1.02,9952000.0,0.9968,0.9968,0.9968,0.9968,9952000.0
2009-05-14 14:20:00,1.02,1.02,1.02,1.02,12201600.0,0.9968,0.9968,0.9968,0.9968,12201600.0
2009-05-14 14:30:00,1.02,1.03,1.02,1.03,12803200.0,0.9968,1.0065,0.9968,1.0065,12803200.0
2009-05-14 14:40:00,1.03,1.03,1.02,1.02,14038400.0,1.0065,1.0065,0.9968,0.9968,14038400.0
2009-05-14 14:50:00,1.02,1.03,1.02,1.02,8246400.0,0.9968,1.0065,0.9968,0.9968,8246400.0
2009-05-14 15:00:00,1.02,1.03,1.02,1.02,11520000.0,0.9968,1.0065,0.9968,0.9968,11520000.0
2009-05-14 15:10:00,1.02,1.02,1.02,1.02,10876800.0,0.9968,0.9968,0.9968,0.9968,10876800.0
2009-05-14 15:20:00,1.02,1.02,1.02,1.02,14860800.0,0.9968,0.9968,0.9968,0.9968,14860800.0
2009-05-14 15:30:00,1.02,1.02,1.01,1.01,27315200.0,0.9968,0.9968,0.987,0.987,27315200.0
2009-05-14 15:40:00,1.01,1.02,1.01,1.02,19526400.0,0.987,0.9968,0.987,0.9968,19526400.0
2009-05-14 15:50:00,1.02,1.02,1.01,1.01,30921600.0,0.9968,0.9968,0.987,0.987,30921600.0
2009-05-15 09:30:00,1.01,1.02,1.0,1.01,34892800.0,0.987,0.9968,0.9772,0.987,34892800.0
2009-05-15 09:40:00,1.01,1.02,1.01,1.02,18864000.0,0.987,0.9968,0.987,0.9968,18864000.0
2009-05-15 09:50:00,1.02,1.03,1.01,1.02,27372800.0,0.9968,1.0065,0.987,0.9968,27372800.0
2009-05-15 10:00:00,1.02,1.02,1.02,1.02,19808000.0,0.9968,0.9968,0.9968,0.9968,19808000.0
2009-05-15 10:10:00,1.02,1.02,1.02,1.02,14908800.0,0.9968,0.9968,0.9968,0.9968,14908800.0
2009-05-15 10:20:00,1.02,1.03,1.02,1.03,16707200.0,0.9968,1.0065,0.9968,1.0065,16707200.0
2009-05-15 10:30:00,1.03,1.03,1.03,1.03,15388800.0,1.0065,1.0065,1.0065,1.0065,15388800.0
2009-05-15 10:40:00,1.03,1.03,1.03,1.03,8876800.0,1.0065,1.0065,1.0065,1.0065,8876800.0
2009-05-15 10:50:00,1.03,1.03,1.03,1.03,10601600.0,1.0065,1.0065,1.0065,1.0065,10601600.0
2009-05-15 11:00:00,1.03,1.03,1.03,1.03,11827200.0,1.0065,1.0065,1.0065,1.0065,11827200.0
2009-05-15 11:10:00,1.03,1.03,1.03,1.03,11347200.0,1.0065,1.0065,1.0065,1.0065,11347200.0
2009-05-15 11:20:00,1.03,1.03,1.03,1.03,6115200.0,1.0065,1.0065,1.0065,1.0065,6115200.0
2009-05-15 11:30:00,1.03,1.03,1.02,1.02,11705600.0,1.0065,1.0065,0.9968,0.9968,11705600.0
2009-05-15 11:40:00,1.02,1.02,1.02,1.02,14944000.0,0.9968,0.9968,0.9968,0.9968,14944000.0
2009-05-15 11:50:00,1.02,1.02,1.01,1.01,12393600.0,0.9968,0.9968,0.987,0.987,12393600.0
2009-05-15 12:00:00,1.01,1.02,1.01,1.01,13801600.0,0.987,0.9968,0.987,0.987,13801600.0
2009-05-15 12:10:00,1.01,1.02,1.01,1.01,7648000.0,0.987,0.9968,0.987,0.987,7648000.0
2009-05-15 12:20:00,1.01,1.02,1.01,1.02,8067200.0,0.987,0.9968,0.987,0.9968,8067200.0
2009-05-15 12:30:00,1.02,1.02,1.01,1.02,5344000.0,0.9968,0.9968,0.987,0.9968,5344000.0
2009-05-15 12:40:00,1.02,1.02,1.01,1.01,5014400.0,0.9968,0.9968,0.987,0.987,5014400.0
2009-05-15 12:50:00,1.01,1.02,1.01,1.01,8134400.0,0.987,0.9968,0.987,0.987,8134400.0
2009-05-15 13:00:00,1.01,1.02,1.01,1.02,10992000.0,0.987,0.9968,0.987,0.9968,10992000.0
2009-05-15 13:10:00,1.02,1.02,1.01,1.02,7606400.0,0.9968,0.9968,0.987,0.9968,7606400.0
2009-05-15 13:20:00,1.02,1.02,1.01,1.01,5222400.0,0.9968,0.9968,0.987,0.987,5222400.0
2009-05-15 13:30:00,1.01,1.01,1.01,1.01,8102400.0,0.987,0.987,0.987,0.987,8102400.0
2009-05-15 13:40:00,1.01,1.01,1.01,1.01,8739200.0,0.987,0.987,0.987,0.987,8739200.0
2009-05-15 13:50:00,1.01,1.01,1.01,1.01,4956800.0,0.987,0.987,0.987,0.987,4956800.0
2009-05-15 14:00:00,1.01,1.01,1.01,1.01,7504000.0,0.987,0.987,0.987,0.987,7504000.0
2009-05-15 14:10:00,1.01,1.01,1.01,1.01,9056000.0,0.987,0.987,0.987,0.987,9056000.0
2009-05-15 14:20:00,1.01,1.02,1.01,1.01,10009600.0,0.987,0.9968,0.987,0.987,10009600.0
2009-05-15 14:30:00,1.01,1.02,1.01,1.01,8028800.0,0.987,0.9968,0.987,0.987,8028800.0
2009-05-15 14:40:00,1.01,1.01,1.01,1.01,14422400.0,0.987,0.987,0.987,0.987,14422400.0
2009-05-15 14:50:00,1.01,1.01,1.01,1.01,15155200.0,0.987,0.987,0.987,0.987,15155200.0
2009-05-15 15:00:00,1.01,1.01,1.0,1.01,14403200.0,0.987,0.987,0.9772,0.987,14403200.0
2009-05-15 15:10:00,1.01,1.01,1.01,1.01,16732800.0,0.987,0.987,0.987,0.987,16732800.0
2009-05-15 15:20:00,1.01,1.01,1.01,1.01,21542400.0,0.987,0.987,0.987,0.987,21542400.0
2009-05-15 15:30:00,1.01,1.01,1.01,1.01,16147200.0,0.987,0.987,0.987,0.987,16147200.0
2009-05-15 15:40:00,1.01,1.01,1.01,1.01,20940800.0,0.987,0.987,0.987,0.987,20940800.0
2009-05-15 15:50:00,1.01,1.01,1.01,1.01,23068800.0,0.987,0.987,0.987,0.987,23068800.0
2009-05-18 09:30:00,1.02,1.03,1.02,1.02,28700800.0,0.9968,1.0065,0.9968,0.9968,28700800.0
2009-05-18 09:40:00,1.03,1.03,1.02,1.03,25638400.0,1.0065,1.0065,0.9968,1.0065,25638400.0
2009-05-18 09:50:00,1.03,1.03,1.02,1.02,13964800.0,1.0065,1.0065,0.9968,0.9968,13964800.0
2009-05-18 10:00:00,1.02,1.02,1.01,1.01,23408000.0,0.9968,0.9968,0.987,0.987,23408000.0
2009-05-18 10:10:00,1.01,1.02,1.01,1.01,17996800.0,0.987,0.9968,0.987,0.987,17996800.0
2009-05-18 10:20:00,1.01,1.02,1.01,1.02,13673600.0,0.987,0.9968,0.987,0.9968,13673600.0
2009-05-18 10:30:00,1.02,1.02,1.02,1.02,10716800.0,0.9968,0.9968,0.9968,0.9968,10716800.0
2009-05-18 10:40:00,1.02,1.03,1.02,1.03,15292800.0,0.9968,1.0065,0.9968,1.0065,15292800.0
2009-05-18 10:50:00,1.03,1.03,1.03,1.03,9126400.0,1.0065,1.0065,1.0065,1.0065,9126400.0
2009-05-18 11:00:00,1.03,1.03,1.03,1.03,8508800.0,1.0065,1.0065,1.0065,1.0065,8508800.0
2009-05-18 11:10:00,1.03,1.03,1.02,1.02,7113600.0,1.0065,1.0065,0.9968,0.9968,7113600.0
2009-05-18 11:20:00,1.02,1.03,1.02,1.03,7292800.0,0.9968,1.0065,0.9968,1.0065,7292800.0
2009-05-18 11:30:00,1.03,1.03,1.03,1.03,5324800.0,1.0065,1.0065,1.0065,1.0065,5324800.0
2009-05-18 11:40:00,1.03,1.03,1.03,1.03,4291200.0,1.0065,1.0065,1.0065,1.0065,4291200.0
2009-05-18 11:50:00,1.03,1.03,1.03,1.03,8044800.0,1.0065,1.0065,1.0065,1.0065,8044800.0
2009-05-18 12:00:00,1.03,1.03,1.03,1.03,5625600.0,1.0065,1.0065,1.0065,1.0065,5625600.0
2009-05-18 12:10:00,1.03,1.03,1.03,1.03,4956800.0,1.0065,1.0065,1.0065,1.0065,4956800.0
2009-05-18 12:20:00,1.03,1.04,1.03,1.04,14828800.0,1.0065,1.0163,1.0065,1.0163,14828800.0
2009-05-18 12:30:00,1.04,1.04,1.04,1.04,6832000.0,1.0163,1.0163,1.0163,1.0163,6832000.0
2009-05-18 12:40:00,1.04,1.05,1.04,1.05,15763200.0,1.0163,1.0261,1.0163,1.0261,15763200.0
2009-05-18 12:50:00,1.05,1.05,1.04,1.04,8054400.0,1.0261,1.0261,1.0163,1.0163,8054400.0
2009-05-18 13:00:00,1.04,1.04,1.04,1.04,6592000.0,1.0163,1.0163,1.0163,1.0163,6592000.0
2009-05-18 13:10:00,1.04,1.04,1.04,1.04,7004800.0,1.0163,1.0163,1.0163,1.0163,7004800.0
2009-05-18 13:20:00,1.04,1.04,1.04,1.04,5948800.0,1.0163,1.0163,1.0163,1.0163,5948800.0
2009-05-18 13:30:00,1.04,1.04,1.04,1.04,3110400.0,1.0163,1.0163,1.0163,1.0163,3110400.0
2009-05-18 13:40:00,1.04,1.04,1.04,1.04,7760000.0,1.0163,1.0163,1.0163,1.0163,7760000.0
2009-05-18 13:50:00,1.04,1.04,1.04,1.04,6012800.0,1.0163,1.0163,1.0163,1.0163,6012800.0
2009-05-18 14:00:00,1.04,1.04,1.04,1.04,3712000.0,1.0163,1.0163,1.0163,1.0163,3712000.0
2009-05-18 14:10:00,1.04,1.05,1.04,1.04,11011200.0,1.0163,1.0261,1.0163,1.0163,11011200.0
2009-05-18 14:20:00,1.04,1.04,1.04,1.04,5699200.0,1.0163,1.0163,1.0163,1.0163,5699200.0
2009-05-18 14:30:00,1.04,1.05,1.04,1.05,9209600.0,1.0163,1.0261,1.0163,1.0261,9209600.0
2009-05-18 14:40:00,1.05,1.06,1.04,1.06,24944000.0,1.0261,1.0359,1.0163,1.0359,24944000.0
2009-05-18 14:50:00,1.06,1.06,1.06,1.06,10342400.0,1.0359,1.0359,1.0359,1.0359,10342400.0
2009-05-18 15:00:00,1.06,1.06,1.05,1.06,8851200.0,1.0359,1.0359,1.0261,1.0359,8851200.0
2009-05-18 15:10:00,1.06,1.06,1.05,1.05,11414400.0,1.0359,1.0359,1.0261,1.0261,11414400.0
2009-05-18 15:20:00,1.05,1.06,1.05,1.05,12192000.0,1.0261,1.0359,1.0261,1.0261,12192000.0
2009-05-18 15:30:00,1.05,1.05,1.05,1.05,12860800.0,1.0261,1.0261,1.0261,1.0261,12860800.0
2009-05-18 15:40:00,1.05,1.06,1.05,1.06,19907200.0,1.0261,1.0359,1.0261,1.0359,19907200.0
2009-05-18 15:50:00,1.06,1.06,1.06,1.06,19228800.0,1.0359,1.0359,1.0359,1.0359,19228800.0
2009-05-19 09:30:00,1.05,1.06,1.04,1.06,32838400.0,1.0261,1.0359,1.0163,1.0359,32838400.0
2009-05-19 09:40:00,1.06,1.06,1.05,1.06,23571200.0,1.0359,1.0359,1.0261,1.0359,23571200.0
2009-05-19 09:50:00,1.06,1.06,1.05,1.05,21708800.0,1.0359,1.0359,1.0261,1.0261,21708800.0
2009-05-19 10:00:00,1.05,1.06,1.05,1.06,13836800.0,1.0261,1.0359,1.0261,1.0359,13836800.0
2009-05-19 10:10:00,1.06,1.06,1.05,1.06,13555200.0,1.0359,1.0359,1.0261,1.0359,13555200.0
2009-05-19 10:20:00,1.06,1.07,1.05,1.07,12265600.0,1.0359,1.0456,1.0261,1.0456,12265600.0
2009-05-19 10:30:00,1.07,1.07,1.07,1.07,24102400.0,1.0456,1.0456,1.0456,1.0456,24102400.0
2009-05-19 10:40:00,1.07,1.07,1.07,1.07,18281600.0,1.0456,1.0456,1.0456,1.0456,18281600.0
2009-05-19 10:50:00,1.07,1.07,1.07,1.07,9968000.0,1.0456,1.0456,1.0456,1.0456,9968000.0
2009-05-19 11:00:00,1.07,1.07,1.06,1.06,11897600.0,1.0456,1.0456,1.0359,1.0359,11897600.0
2009-05-19 11:10:00,1.06,1.06,1.06,1.06,6608000.0,1.0359,1.0359,1.0359,1.0359,6608000.0
2009-05-19 11:20:00,1.06,1.06,1.06,1.06,12204800.0,1.0359,1.0359,1.0359,1.0359,12204800.0
2009-05-19 11:30:00,1.06,1.07,1.06,1.07,11792000.0,1.0359,1.0456,1.0359,1.0456,11792000.0
2009-05-19 11:40:00,1.07,1.07,1.06,1.07,4243200.0,1.0456,1.0456,1.0359,1.0456,4243200.0
2009-05-19 11:50:00,1.07,1.07,1.07,1.07,7046400.0,1.0456,1.0456,1.0456,1.0456,7046400.0
2009-05-19 12:00:00,1.07,1.07,1.07,1.07,4848000.0,1.0456,1.0456,1.0456,1.0456,4848000.0
2009-05-19 12:10:00,1.07,1.07,1.07,1.07,8070400.0,1.0456,1.0456,1.0456,1.0456,8070400.0
2009-05-19 12:20:00,1.07,1.07,1.07,1.07,8041600.0,1.0456,1.0456,1.0456,1.0456,8041600.0
2009-05-19 12:30:00,1.07,1.07,1.07,1.07,8147200.0,1.0456,1.0456,1.0456,1.0456,8147200.0
2009-05-19 12:40:00,1.07,1.07,1.07,1.07,4243200.0,1.0456,1.0456,1.0456,1.0456,4243200.0
2009-05-19 12:50:00,1.07,1.07,1.07,1.07,6512000.0,1.0456,1.0456,1.0456,1.0456,6512000.0
2009-05-19 13:00:00,1.07,1.07,1.07,1.07,6665600.0,1.0456,1.0456,1.0456,1.0456,6665600.0
2009-05-19 13:10:00,1.07,1.08,1.07,1.08,9660800.0,1.0456,1.0554,1.0456,1.0554,9660800.0
2009-05-19 13:20:00,1.08,1.08,1.08,1.08,22646400.0,1.0554,1.0554,1.0554,1.0554,22646400.0
2009-05-19 13:30:00,1.08,1.09,1.08,1.08,11014400.0,1.0554,1.0652,1.0554,1.0554,11014400.0
2009-05-19 13:40:00,1.08,1.08,1.08,1.08,13036800.0,1.0554,1.0554,1.0554,1.0554,13036800.0
2009-05-19 13:50:00,1.08,1.08,1.08,1.08,9888000.0,1.0554,1.0554,1.0554,1.0554,9888000.0
2009-05-19 14:00:00,1.08,1.08,1.08,1.08,10345600.0,1.0554,1.0554,1.0554,1.0554,10345600.0
2009-05-19 14:10:00,1.08,1.08,1.08,1.08,5529600.0,1.0554,1.0554,1.0554,1.0554,5529600.0
2009-05-19 14:20:00,1.08,1.09,1.08,1.09,8204800.0,1.0554,1.0652,1.0554,1.0652,8204800.0
2009-05-19 14:30:00,1.09,1.09,1.08,1.08,9766400.0,1.0652,1.0652,1.0554,1.0554,9766400.0
2009-05-19 14:40:00,1.08,1.09,1.08,1.09,14902400.0,1.0554,1.0652,1.0554,1.0652,14902400.0
2009-05-19 14:50:00,1.09,1.09,1.09,1.09,13404800.0,1.0652,1.0652,1.0652,1.0652,13404800.0
2009-05-19 15:00:00,1.09,1.09,1.09,1.09,16444800.0,1.0652,1.0652,1.0652,1.0652,16444800.0
2009-05-19 15:10:00,1.09,1.09,1.08,1.09,9468800.0,1.0652,1.0652,1.0554,1.0652,9468800.0
2009-05-19 15:20:00,1.09,1.09,1.08,1.09,9840000.0,1.0652,1.0652,1.0554,1.0652,9840000.0
2009-05-19 15:30:00,1.09,1.09,1.08,1.08,21852800.0,1.0652,1.0652,1.0554,1.0554,21852800.0
2009-05-19 15:40:00,1.08,1.08,1.07,1.08,22812800.0,1.0554,1.0554,1.0456,1.0554,22812800.0
2009-05-19 15:50:00,1.07,1.08,1.07,1.07,23424000.0,1.0456,1.0554,1.0456,1.0456,23424000.0
2009-05-20 09:30:00,1.08,1.09,1.07,1.08,30608000.0,1.0554,1.0652,1.0456,1.0554,30608000.0
2009-05-20 09:40:00,1.08,1.1,1.08,1.09,35753600.0,1.0554,1.075,1.0554,1.0652,35753600.0
2009-05-20 09:50:00,1.09,1.1,1.09,1.1,22012800.0,1.0652,1.075,1.0652,1.075,22012800.0
2009-05-20 10:00:00,1.1,1.1,1.1,1.1,27539200.0,1.075,1.075,1.075,1.075,27539200.0
2009-05-20 10:10:00,1.1,1.11,1.1,1.11,20364800.0,1.075,1.0847,1.075,1.0847,20364800.0
2009-05-20 10:20:00,1.11,1.11,1.1,1.1,22508800.0,1.0847,1.0847,1.075,1.075,22508800.0
2009-05-20 10:30:00,1.1,1.11,1.1,1.1,15481600.0,1.075,1.0847,1.075,1.075,15481600.0
2009-05-20 10:40:00,1.1,1.11,1.1,1.11,14252800.0,1.075,1.0847,1.075,1.0847,14252800.0
2009-05-20 10:50:00,1.11,1.11,1.1,1.1,13107200.0,1.0847,1.0847,1.075,1.075,13107200.0
2009-05-20 11:00:00,1.1,1.11,1.1,1.1,12953600.0,1.075,1.0847,1.075,1.075,12953600.0
2009-05-20 11:10:00,1.1,1.1,1.1,1.1,14272000.0,1.075,1.075,1.075,1.075,14272000.0
2009-05-20 11:20:00,1.1,1.1,1.1,1.1,18080000.0,1.075,1.075,1.075,1.075,18080000.0
2009-05-20 11:30:00,1.1,1.1,1.1,1.1,13433600.0,1.075,1.075,1.075,1.075,13433600.0
2009-05-20 11:40:00,1.1,1.1,1.1,1.1,14320000.0,1.075,1.075,1.075,1.075,14320000.0
2009-05-20 11:50:00,1.1,1.1,1.09,1.09,27296000.0,1.075,1.075,1.0652,1.0652,27296000.0
2009-05-20 12:00:00,1.09,1.09,1.09,1.09,15011200.0,1.0652,1.0652,1.0652,1.0652,15011200.0
2009-05-20 12:10:00,1.09,1.09,1.09,1.09,13900800.0,1.0652,1.0652,1.0652,1.0652,13900800.0
2009-05-20 12:20:00,1.09,1.09,1.09,1.09,11830400.0,1.0652,1.0652,1.0652,1.0652,11830400.0
2009-05-20 12:30:00,1.09,1.09,1.08,1.08,15404800.0,1.0652,1.0652,1.0554,1.0554,15404800.0
2009-05-20 12:40:00,1.08,1.08,1.08,1.08,8656000.0,1.0554,1.0554,1.0554,1.0554,8656000.0
2009-05-20 12:50:00,1.08,1.08,1.07,1.07,13033600.0,1.0554,1.0554,1.0456,1.0456,13033600.0
2009-05-20 13:00:00,1.07,1.07,1.07,1.07,15884800.0,1.0456,1.0456,1.0456,1.0456,15884800.0
2009-05-20 13:10:00,1.07,1.07,1.07,1.07,11616000.0,1.0456,1.0456,1.0456,1.0456,11616000.0
2009-05-20 13:20:00,1.07,1.08,1.07,1.08,11964800.0,1.0456,1.0554,1.0456,1.0554,11964800.0
2009-05-20 13:30:00,1.08,1.08,1.08,1.08,13916800.0,1.0554,1.0554,1.0554,1.0554,13916800.0
2009-05-20 13:40:00,1.08,1.09,1.08,1.08,19404800.0,1.0554,1.0652,1.0554,1.0554,19404800.0
2009-05-20 13:50:00,1.08,1.09,1.08,1.09,6598400.0,1.0554,1.0652,1.0554,1.0652,6598400.0
2009-05-20 14:00:00,1.09,1.09,1.08,1.08,40944000.0,1.0652,1.0652,1.0554,1.0554,40944000.0
2009-05-20 14:10:00,1.08,1.09,1.08,1.09,18764800.0,1.0554,1.0652,1.0554,1.0652,18764800.0
2009-05-20 14:20:00,1.09,1.09,1.09,1.09,15257600.0,1.0652,1.0652,1.0652,1.0652,15257600.0
2009-05-20 14:30:00,1.09,1.09,1.08,1.09,12112000.0,1.0652,1.0652,1.0554,1.0652,12112000.0
2009-05-20 14:40:00,1.09,1.09,1.08,1.09,12003200.0,1.0652,1.0652,1.0554,1.0652,12003200.0
2009-05-20 14:50:00,1.09,1.09,1.09,1.09,16323200.0,1.0652,1.0652,1.0652,1.0652,16323200.0
2009-05-20 15:00:00,1.09,1.09,1.08,1.08,13884800.0,1.0652,1.0652,1.0554,1.0554,13884800.0
2009-05-20 15:10:00,1.08,1.08,1.07,1.08,24499200.0,1.0554,1.0554,1.0456,1.0554,24499200.0
2009-05-20 15:20:00,1.08,1.08,1.07,1.07,19696000.0,1.0554,1.0554,1.0456,1.0456,19696000.0
2009-05-20 15:30:00,1.07,1.07,1.07,1.07,16080000.0,1.0456,1.0456,1.0456,1.0456,16080000.0
2009-05-20 15:40:00,1.07,1.07,1.06,1.06,29462400.0,1.0456,1.0456,1.0359,1.0359,29462400.0
2009-05-20 15:50:00,1.06,1.07,1.06,1.06,26480000.0,1.0359,1.0456,1.0359,1.0359,26480000.0
2009-05-21 09:30:00,1.05,1.05,1.04,1.04,37001600.0,1.0261,1.0261,1.0163,1.0163,37001600.0
2009-05-21 09:40:00,1.04,1.05,1.04,1.05,29686400.0,1.0163,1.0261,1.0163,1.0261,29686400.0
2009-05-21 09:50:00,1.05,1.06,1.05,1.05,20384000.0,1.0261,1.0359,1.0261,1.0261,20384000.0
2009-05-21 10:00:00,1.05,1.05,1.04,1.05,29814400.0,1.0261,1.0261,1.0163,1.0261,29814400.0
2009-05-21 10:10:00,1.05,1.05,1.04,1.04,24364800.0,1.0261,1.0261,1.0163,1.0163,24364800.0
2009-05-21 10:20:00,1.04,1.04,1.03,1.03,23283200.0,1.0163,1.0163,1.0065,1.0065,23283200.0
2009-05-21 10:30:00,1.03,1.04,1.03,1.04,11900800.0,1.0065,1.0163,1.0065,1.0163,11900800.0
2009-05-21 10:40:00,1.04,1.04,1.03,1.03,9372800.0,1.0163,1.0163,1.0065,1.0065,9372800.0
2009-05-21 10:50:00,1.03,1.03,1.02,1.02,17152000.0,1.0065,1.0065,0.9968,0.9968,17152000.0
2009-05-21 11:00:00,1.02,1.03,1.02,1.02,17001600.0,0.9968,1.0065,0.9968,0.9968,17001600.0
2009-05-21 11:10:00,1.02,1.02,1.02,1.02,11609600.0,0.9968,0.9968,0.9968,0.9968,11609600.0
2009-05-21 11:20:00,1.02,1.02,1.02,1.02,8825600.0,0.9968,0.9968,0.9968,0.9968,8825600.0
2009-05-21 11:30:00,1.02,1.02,1.02,1.02,12544000.0,0.9968,0.9968,0.9968,0.9968,12544000.0
2009-05-21 11:40:00,1.02,1.03,1.02,1.02,10307200.0,0.9968,1.0065,0.9968,0.9968,10307200.0
2009-05-21 11:50:00,1.02,1.03,1.02,1.03,7347200.0,0.9968,1.0065,0.9968,1.0065,7347200.0
2009-05-21 12:00:00,1.03,1.03,1.02,1.03,9968000.0,1.0065,1.0065,0.9968,1.0065,9968000.0
2009-05-21 12:10:00,1.02,1.03,1.02,1.02,9536000.0,0.9968,1.0065,0.9968,0.9968,9536000.0
2009-05-21 12:20:00,1.02,1.02,1.02,1.02,9187200.0,0.9968,0.9968,0.9968,0.9968,9187200.0
2009-05-21 12:30:00,1.02,1.02,1.02,1.02,7040000.0,0.9968,0.9968,0.9968,0.9968,7040000.0
2009-05-21 12:40:00,1.02,1.02,1.02,1.02,5155200.0,0.9968,0.9968,0.9968,0.9968,5155200.0
2009-05-21 12:50:00,1.02,1.02,1.02,1.02,6851200.0,0.9968,0.9968,0.9968,0.9968,6851200.0
2009-05-21 13:00:00,1.02,1.03,1.02,1.02,8784000.0,0.9968,1.0065,0.9968,0.9968,8784000.0
2009-05-21 13:10:00,1.02,1.02,1.02,1.02,5600000.0,0.9968,0.9968,0.9968,0.9968,5600000.0
2009-05-21 13:20:00,1.02,1.02,1.01,1.01,9536000.0,0.9968,0.9968,0.987,0.987,9536000.0
2009-05-21 13:30:00,1.01,1.02,1.01,1.01,8688000.0,0.987,0.9968,0.987,0.987,8688000.0
2009-05-21 13:40:00,1.01,1.02,1.01,1.02,8736000.0,0.987,0.9968,0.987,0.9968,8736000.0
2009-05-21 13:50:00,1.02,1.02,1.02,1.02,7641600.0,0.9968,0.9968,0.9968,0.9968,7641600.0
2009-05-21 14:00:00,1.02,1.02,1.01,1.01,16400000.0,0.9968,0.9968,0.987,0.987,16400000.0
2009-05-21 14:10:00,1.01,1.01,1.01,1.01,14326400.0,0.987,0.987,0.987,0.987,14326400.0
2009-05-21 14:20:00,1.01,1.01,1.01,1.01,11916800.0,0.987,0.987,0.987,0.987,11916800.0
2009-05-21 14:30:00,1.01,1.01,1.01,1.01,13308800.0,0.987,0.987,0.987,0.987,13308800.0
2009-05-21 14:40:00,1.01,1.01,1.0,1.0,14179200.0,0.987,0.987,0.9772,0.9772,14179200.0
2009-05-21 14:50:00,1.0,1.01,1.0,1.01,14438400.0,0.9772,0.987,0.9772,0.987,14438400.0
2009-05-21 15:00:00,1.01,1.01,1.01,1.01,21254400.0,0.987,0.987,0.987,0.987,21254400.0
2009-05-21 15:10:00,1.01,1.02,1.01,1.01,10460800.0,0.987,0.9968,0.987,0.987,10460800.0
2009-05-21 15:20:00,1.01,1.02,1.01,1.01,12416000.0,0.987,0.9968,0.987,0.987,12416000.0
2009-05-21 15:30:00,1.01,1.02,1.01,1.02,20470400.0,0.987,0.9968,0.987,0.9968,20470400.0
2009-05-21 15:40:00,1.02,1.02,1.01,1.02,21500800.0,0.9968,0.9968,0.987,0.9968,21500800.0
2009-05-21 15:50:00,1.02,1.03,1.02,1.03,30288000.0,0.9968,1.0065,0.9968,1.0065,30288000.0
2009-05-22 09:30:00,1.03,1.03,1.02,1.02,26284800.0,1.0065,1.0065,0.9968,0.9968,26284800.0
2009-05-22 09:40:00,1.02,1.02,1.01,1.01,27315200.0,0.9968,0.9968,0.987,0.987,27315200.0
2009-05-22 09:50:00,1.01,1.02,1.0,1.02,21049600.0,0.987,0.9968,0.9772,0.9968,21049600.0
2009-05-22 10:00:00,1.01,1.02,1.01,1.02,19660800.0,0.987,0.9968,0.987,0.9968,19660800.0
2009-05-22 10:10:00,1.02,1.03,1.02,1.03,17212800.0,0.9968,1.0065,0.9968,1.0065,17212800.0
2009-05-22 10:20:00,1.03,1.03,1.03,1.03,16188800.0,1.0065,1.0065,1.0065,1.0065,16188800.0
2009-05-22 10:30:00,1.03,1.03,1.02,1.02,13017600.0,1.0065,1.0065,0.9968,0.9968,13017600.0
2009-05-22 10:40:00,1.02,1.03,1.02,1.03,12192000.0,0.9968,1.0065,0.9968,1.0065,12192000.0
2009-05-22 10:50:00,1.03,1.03,1.03,1.03,7251200.0,1.0065,1.0065,1.0065,1.0065,7251200.0
2009-05-22 11:00:00,1.03,1.03,1.03,1.03,6320000.0,1.0065,1.0065,1.0065,1.0065,6320000.0
2009-05-22 11:10:00,1.03,1.04,1.03,1.04,10060800.0,1.0065,1.0163,1.0065,1.0163,10060800.0
2009-05-22 11:20:00,1.04,1.04,1.03,1.03,7356800.0,1.0163,1.0163,1.0065,1.0065,7356800.0
2009-05-22 11:30:00,1.03,1.03,1.03,1.03,4723200.0,1.0065,1.0065,1.0065,1.0065,4723200.0
2009-05-22 11:40:00,1.03,1.03,1.03,1.03,5404800.0,1.0065,1.0065,1.0065,1.0065,5404800.0
2009-05-22 11:50:00,1.03,1.03,1.03,1.03,9401600.0,1.0065,1.0065,1.0065,1.0065,9401600.0
2009-05-22 12:00:00,1.03,1.03,1.03,1.03,5456000.0,1.0065,1.0065,1.0065,1.0065,5456000.0
2009-05-22 12:10:00,1.03,1.03,1.03,1.03,5833600.0,1.0065,1.0065,1.0065,1.0065,5833600.0
2009-05-22 12:20:00,1.03,1.03,1.02,1.02,5184000.0,1.0065,1.0065,0.9968,0.9968,5184000.0
2009-05-22 12:30:00,1.02,1.03,1.02,1.03,3241600.0,0.9968,1.0065,0.9968,1.0065,3241600.0
2009-05-22 12:40:00,1.03,1.03,1.03,1.03,5376000.0,1.0065,1.0065,1.0065,1.0065,5376000.0
2009-05-22 12:50:00,1.03,1.04,1.03,1.03,5360000.0,1.0065,1.0163,1.0065,1.0065,5360000.0
2009-05-22 13:00:00,1.03,1.04,1.03,1.03,7900800.0,1.0065,1.0163,1.0065,1.0065,7900800.0
2009-05-22 13:10:00,1.03,1.03,1.03,1.03,5273600.0,1.0065,1.0065,1.0065,1.0065,5273600.0
2009-05-22 13:20:00,1.03,1.03,1.03,1.03,4220800.0,1.0065,1.0065,1.0065,1.0065,4220800.0
2009-05-22 13:30:00,1.03,1.03,1.03,1.03,8825600.0,1.0065,1.0065,1.0065,1.0065,8825600.0
2009-05-22 13:40:00,1.03,1.03,1.03,1.03,6793600.0,1.0065,1.0065,1.0065,1.0065,6793600.0
2009-05-22 13:50:00,1.03,1.03,1.03,1.03,8352000.0,1.0065,1.0065,1.0065,1.0065,8352000.0
2009-05-22 14:00:00,1.03,1.03,1.03,1.03,4889600.0,1.0065,1.0065,1.0065,1.0065,4889600.0
2009-05-22 14:10:00,1.03,1.03,1.03,1.03,5740800.0,1.0065,1.0065,1.0065,1.0065,5740800.0
2009-05-22 14:20:00,1.03,1.04,1.03,1.03,7696000.0,1.0065,1.0163,1.0065,1.0065,7696000.0
2009-05-22 14:30:00,1.03,1.04,1.03,1.03,7110400.0,1.0065,1.0163,1.0065,1.0065,7110400.0
2009-05-22 14:40:00,1.03,1.04,1.03,1.04,6736000.0,1.0065,1.0163,1.0065,1.0163,6736000.0
2009-05-22 14:50:00,1.04,1.04,1.03,1.04,8307200.0,1.0163,1.0163,1.0065,1.0163,8307200.0
2009-05-22 15:00:00,1.04,1.04,1.04,1.04,5884800.0,1.0163,1.0163,1.0163,1.0163,5884800.0
2009-05-22 15:10:00,1.04,1.04,1.03,1.03,11251200.0,1.0163,1.0163,1.0065,1.0065,11251200.0
2009-05-22 15:20:00,1.03,1.04,1.03,1.03,15955200.0,1.0065,1.0163,1.0065,1.0065,15955200.0
2009-05-22 15:30:00,1.03,1.04,1.03,1.03,5660800.0,1.0065,1.0163,1.0065,1.0065,5660800.0
2009-05-22 15:40:00,1.03,1.03,1.02,1.03,13676800.0,1.0065,1.0065,0.9968,1.0065,13676800.0
2009-05-22 15:50:00,1.03,1.03,1.02,1.02,16092800.0,1.0065,1.0065,0.9968,0.9968,16092800.0
2009-05-26 09:30:00,1.0,1.02,0.99,1.02,46297600.0,0.9772,0.9968,0.9675,0.9968,46297600.0
2009-05-26 09:40:00,1.02,1.04,1.02,1.04,47510400.0,0.9968,1.0163,0.9968,1.0163,47510400.0
2009-05-26 09:50:00,1.04,1.04,1.03,1.04,24531200.0,1.0163,1.0163,1.0065,1.0163,24531200.0
2009-05-26 10:00:00,1.04,1.07,1.04,1.06,70630400.0,1.0163,1.0456,1.0163,1.0359,70630400.0
2009-05-26 10:10:00,1.07,1.08,1.06,1.07,46128000.0,1.0456,1.0554,1.0359,1.0456,46128000.0
2009-05-26 10:20:00,1.07,1.07,1.07,1.07,26921600.0,1.0456,1.0456,1.0456,1.0456,26921600.0
2009-05-26 10:30:00,1.07,1.08,1.07,1.07,23859200.0,1.0456,1.0554,1.0456,1.0456,23859200.0
2009-05-26 10:40:00,1.07,1.08,1.07,1.08,15872000.0,1.0456,1.0554,1.0456,1.0554,15872000.0
2009-05-26 10:50:00,1.08,1.08,1.07,1.08,13907200.0,1.0554,1.0554,1.0456,1.0554,13907200.0
2009-05-26 11:00:00,1.08,1.08,1.07,1.07,12844800.0,1.0554,1.0554,1.0456,1.0456,12844800.0
2009-05-26 11:10:00,1.07,1.08,1.07,1.08,10809600.0,1.0456,1.0554,1.0456,1.0554,10809600.0
2009-05-26 11:20:00,1.08,1.08,1.08,1.08,13510400.0,1.0554,1.0554,1.0554,1.0554,13510400.0
2009-05-26 11:30:00,1.08,1.08,1.08,1.08,8064000.0,1.0554,1.0554,1.0554,1.0554,8064000.0
2009-05-26 11:40:00,1.08,1.09,1.08,1.08,13318400.0,1.0554,1.0652,1.0554,1.0554,13318400.0
2009-05-26 11:50:00,1.08,1.09,1.08,1.08,12435200.0,1.0554,1.0652,1.0554,1.0554,12435200.0
2009-05-26 12:00:00,1.09,1.09,1.08,1.08,8694400.0,1.0652,1.0652,1.0554,1.0554,8694400.0
2009-05-26 12:10:00,1.08,1.08,1.08,1.08,8713600.0,1.0554,1.0554,1.0554,1.0554,8713600.0
2009-05-26 12:20:00,1.08,1.09,1.08,1.09,7856000.0,1.0554,1.0652,1.0554,1.0652,7856000.0
2009-05-26 12:30:00,1.09,1.09,1.08,1.08,5680000.0,1.0652,1.0652,1.0554,1.0554,5680000.0
2009-05-26 12:40:00,1.08,1.09,1.08,1.09,8176000.0,1.0554,1.0652,1.0554,1.0652,8176000.0
2009-05-26 12:50:00,1.09,1.09,1.09,1.09,10121600.0,1.0652,1.0652,1.0652,1.0652,10121600.0
2009-05-26 13:00:00,1.09,1.09,1.09,1.09,13632000.0,1.0652,1.0652,1.0652,1.0652,13632000.0
2009-05-26 13:10:00,1.09,1.09,1.09,1.09,8803200.0,1.0652,1.0652,1.0652,1.0652,8803200.0
2009-05-26 13:20:00,1.09,1.09,1.09,1.09,5952000.0,1.0652,1.0652,1.0652,1.0652,5952000.0
2009-05-26 13:30:00,1.09,1.09,1.09,1.09,8969600.0,1.0652,1.0652,1.0652,1.0652,8969600.0
2009-05-26 13:40:00,1.09,1.09,1.09,1.09,11433600.0,1.0652,1.0652,1.0652,1.0652,11433600.0
2009-05-26 13:50:00,1.09,1.09,1.09,1.09,7337600.0,1.0652,1.0652,1.0652,1.0652,7337600.0
2009-05-26 14:00:00,1.09,1.09,1.09,1.09,12278400.0,1.0652,1.0652,1.0652,1.0652,12278400.0
2009-05-26 14:10:00,1.09,1.09,1.09,1.09,10460800.0,1.0652,1.0652,1.0652,1.0652,10460800.0
2009-05-26 14:20:00,1.09,1.09,1.09,1.09,8953600.0,1.0652,1.0652,1.0652,1.0652,8953600.0
2009-05-26 14:30:00,1.09,1.09,1.09,1.09,11500800.0,1.0652,1.0652,1.0652,1.0652,11500800.0
2009-05-26 14:40:00,1.09,1.09,1.09,1.09,12409600.0,1.0652,1.0652,1.0652,1.0652,12409600.0
2009-05-26 14:50:00,1.09,1.09,1.08,1.08,15964800.0,1.0652,1.0652,1.0554,1.0554,15964800.0
2009-05-26 15:00:00,1.08,1.09,1.08,1.09,15081600.0,1.0554,1.0652,1.0554,1.0652,15081600.0
2009-05-26 15:10:00,1.09,1.09,1.08,1.08,20998400.0,1.0652,1.0652,1.0554,1.0554,20998400.0
2009-05-26 15:20:00,1.08,1.09,1.08,1.08,13545600.0,1.0554,1.0652,1.0554,1.0554,13545600.0
2009-05-26 15:30:00,1.08,1.09,1.08,1.09,22313600.0,1.0554,1.0652,1.0554,1.0652,22313600.0
2009-05-26 15:40:00,1.09,1.09,1.08,1.09,31833600.0,1.0652,1.0652,1.0554,1.0652,31833600.0
2009-05-26 15:50:00,1.09,1.09,1.08,1.09,37331200.0,1.0652,1.0652,1.0554,1.0652,37331200.0
2009-05-27 09:30:00,1.09,1.09,1.08,1.09,13878400.0,1.0652,1.0652,1.0554,1.0652,13878400.0
2009-05-27 09:40:00,1.09,1.09,1.08,1.09,13968000.0,1.0652,1.0652,1.0554,1.0652,13968000.0
2009-05-27 09:50:00,1.09,1.1,1.09,1.1,19260800.0,1.0652,1.075,1.0652,1.075,19260800.0
2009-05-27 10:00:00,1.1,1.11,1.09,1.09,33062400.0,1.075,1.0847,1.0652,1.0652,33062400.0
2009-05-27 10:10:00,1.09,1.1,1.09,1.1,14851200.0,1.0652,1.075,1.0652,1.075,14851200.0
2009-05-27 10:20:00,1.1,1.11,1.1,1.11,26972800.0,1.075,1.0847,1.075,1.0847,26972800.0
2009-05-27 10:30:00,1.11,1.11,1.1,1.11,20502400.0,1.0847,1.0847,1.075,1.0847,20502400.0
2009-05-27 10:40:00,1.11,1.12,1.11,1.11,19504000.0,1.0847,1.0945,1.0847,1.0847,19504000.0
2009-05-27 10:50:00,1.11,1.12,1.11,1.12,13024000.0,1.0847,1.0945,1.0847,1.0945,13024000.0
2009-05-27 11:00:00,1.12,1.12,1.11,1.11,16208000.0,1.0945,1.0945,1.0847,1.0847,16208000.0
2009-05-27 11:10:00,1.11,1.11,1.11,1.11,11779200.0,1.0847,1.0847,1.0847,1.0847,11779200.0
2009-05-27 11:20:00,1.11,1.11,1.11,1.11,11404800.0,1.0847,1.0847,1.0847,1.0847,11404800.0
2009-05-27 11:30:00,1.11,1.12,1.11,1.11,17168000.0,1.0847,1.0945,1.0847,1.0847,17168000.0
2009-05-27 11:40:00,1.11,1.11,1.11,1.11,9568000.0,1.0847,1.0847,1.0847,1.0847,9568000.0
2009-05-27 11:50:00,1.11,1.12,1.11,1.11,11267200.0,1.0847,1.0945,1.0847,1.0847,11267200.0
2009-05-27 12:00:00,1.11,1.12,1.11,1.11,12505600.0,1.0847,1.0945,1.0847,1.0847,12505600.0
2009-05-27 12:10:00,1.11,1.12,1.11,1.12,14627200.0,1.0847,1.0945,1.0847,1.0945,14627200.0
2009-05-27 12:20:00,1.12,1.12,1.11,1.11,12240000.0,1.0945,1.0945,1.0847,1.0847,12240000.0
2009-05-27 12:30:00,1.11,1.11,1.11,1.11,10777600.0,1.0847,1.0847,1.0847,1.0847,10777600.0
2009-05-27 12:40:00,1.11,1.11,1.11,1.11,7385600.0,1.0847,1.0847,1.0847,1.0847,7385600.0
2009-05-27 12:50:00,1.11,1.11,1.1,1.11,8444800.0,1.0847,1.0847,1.075,1.0847,8444800.0
2009-05-27 13:00:00,1.11,1.11,1.11,1.11,9811200.0,1.0847,1.0847,1.0847,1.0847,9811200.0
2009-05-27 13:10:00,1.11,1.11,1.11,1.11,4470400.0,1.0847,1.0847,1.0847,1.0847,4470400.0
2009-05-27 13:20:00,1.11,1.11,1.11,1.11,8896000.0,1.0847,1.0847,1.0847,1.0847,8896000.0
2009-05-27 13:30:00,1.11,1.11,1.1,1.1,17171200.0,1.0847,1.0847,1.075,1.075,17171200.0
2009-05-27 13:40:00,1.09,1.1,1.09,1.09,19555200.0,1.0652,1.075,1.0652,1.0652,19555200.0
2009-05-27 13:50:00,1.09,1.09,1.08,1.09,23468800.0,1.0652,1.0652,1.0554,1.0652,23468800.0
2009-05-27 14:00:00,1.09,1.09,1.08,1.08,17379200.0,1.0652,1.0652,1.0554,1.0554,17379200.0
2009-05-27 14:10:00,1.08,1.09,1.08,1.09,13596800.0,1.0554,1.0652,1.0554,1.0652,13596800.0
2009-05-27 14:20:00,1.09,1.09,1.08,1.09,20940800.0,1.0652,1.0652,1.0554,1.0652,20940800.0
2009-05-27 14:30:00,1.09,1.09,1.08,1.09,11760000.0,1.0652,1.0652,1.0554,1.0652,11760000.0
2009-05-27 14:40:00,1.09,1.09,1.09,1.09,22931200.0,1.0652,1.0652,1.0652,1.0652,22931200.0
2009-05-27 14:50:00,1.09,1.09,1.09,1.09,14012800.0,1.0652,1.0652,1.0652,1.0652,14012800.0
2009-05-27 15:00:00,1.09,1.1,1.09,1.09,12768000.0,1.0652,1.075,1.0652,1.0652,12768000.0
2009-05-27 15:10:00,1.09,1.09,1.09,1.09,15526400.0,1.0652,1.0652,1.0652,1.0652,15526400.0
2009-05-27 15:20:00,1.09,1.09,1.07,1.07,32790400.0,1.0652,1.0652,1.0456,1.0456,32790400.0
2009-05-27 15:30:00,1.07,1.08,1.07,1.07,23478400.0,1.0456,1.0554,1.0456,1.0456,23478400.0
2009-05-27 15:40:00,1.07,1.08,1.07,1.08,19254400.0,1.0456,1.0554,1.0456,1.0554,19254400.0
2009-05-27 15:50:00,1.08,1.08,1.07,1.08,21929600.0,1.0554,1.0554,1.0456,1.0554,21929600.0
2009-05-28 09:30:00,1.09,1.1,1.09,1.1,40915200.0,1.0652,1.075,1.0652,1.075,40915200.0
2009-05-28 09:40:00,1.1,1.1,1.09,1.09,21596800.0,1.075,1.075,1.0652,1.0652,21596800.0
2009-05-28 09:50:00,1.09,1.1,1.08,1.09,17750400.0,1.0652,1.075,1.0554,1.0652,17750400.0
2009-05-28 10:00:00,1.09,1.09,1.06,1.07,40995200.0,1.0652,1.0652,1.0359,1.0456,40995200.0
2009-05-28 10:10:00,1.07,1.07,1.06,1.07,36899200.0,1.0456,1.0456,1.0359,1.0456,36899200.0
2009-05-28 10:20:00,1.07,1.07,1.06,1.07,21315200.0,1.0456,1.0456,1.0359,1.0456,21315200.0
2009-05-28 10:30:00,1.07,1.07,1.07,1.07,13564800.0,1.0456,1.0456,1.0456,1.0456,13564800.0
2009-05-28 10:40:00,1.07,1.07,1.06,1.07,13286400.0,1.0456,1.0456,1.0359,1.0456,13286400.0
2009-05-28 10:50:00,1.07,1.07,1.06,1.07,11315200.0,1.0456,1.0456,1.0359,1.0456,11315200.0
2009-05-28 11:00:00,1.07,1.08,1.07,1.08,17843200.0,1.0456,1.0554,1.0456,1.0554,17843200.0
2009-05-28 11:10:00,1.08,1.08,1.08,1.08,13040000.0,1.0554,1.0554,1.0554,1.0554,13040000.0
2009-05-28 11:20:00,1.08,1.08,1.07,1.08,11689600.0,1.0554,1.0554,1.0456,1.0554,11689600.0
2009-05-28 11:30:00,1.08,1.08,1.08,1.08,7776000.0,1.0554,1.0554,1.0554,1.0554,7776000.0
2009-05-28 11:40:00,1.08,1.09,1.08,1.09,13824000.0,1.0554,1.0652,1.0554,1.0652,13824000.0
2009-05-28 11:50:00,1.09,1.09,1.08,1.09,10540800.0,1.0652,1.0652,1.0554,1.0652,10540800.0
2009-05-28 12:00:00,1.09,1.09,1.08,1.08,11430400.0,1.0652,1.0652,1.0554,1.0554,11430400.0
2009-05-28 12:10:00,1.08,1.08,1.07,1.08,8144000.0,1.0554,1.0554,1.0456,1.0554,8144000.0
2009-05-28 12:20:00,1.08,1.08,1.07,1.07,7382400.0,1.0554,1.0554,1.0456,1.0456,7382400.0
2009-05-28 12:30:00,1.07,1.08,1.07,1.08,4998400.0,1.0456,1.0554,1.0456,1.0554,4998400.0
2009-05-28 12:40:00,1.08,1.08,1.07,1.07,5100800.0,1.0554,1.0554,1.0456,1.0456,5100800.0
2009-05-28 12:50:00,1.07,1.07,1.07,1.07,7616000.0,1.0456,1.0456,1.0456,1.0456,7616000.0
2009-05-28 13:00:00,1.07,1.08,1.07,1.08,23350400.0,1.0456,1.0554,1.0456,1.0554,23350400.0
2009-05-28 13:10:00,1.08,1.1,1.08,1.1,26857600.0,1.0554,1.075,1.0554,1.075,26857600.0
2009-05-28 13:20:00,1.1,1.1,1.1,1.1,14118400.0,1.075,1.075,1.075,1.075,14118400.0
2009-05-28 13:30:00,1.1,1.1,1.09,1.1,13129600.0,1.075,1.075,1.0652,1.075,13129600.0
2009-05-28 13:40:00,1.1,1.1,1.09,1.09,7984000.0,1.075,1.075,1.0652,1.0652,7984000.0
2009-05-28 13:50:00,1.1,1.1,1.09,1.09,12246400.0,1.075,1.075,1.0652,1.0652,12246400.0
2009-05-28 14:00:00,1.09,1.1,1.09,1.1,10486400.0,1.0652,1.075,1.0652,1.075,10486400.0
2009-05-28 14:10:00,1.1,1.1,1.1,1.1,9731200.0,1.075,1.075,1.075,1.075,9731200.0
2009-05-28 14:20:00,1.1,1.11,1.1,1.1,22758400.0,1.075,1.0847,1.075,1.075,22758400.0
2009-05-28 14:30:00,1.1,1.11,1.1,1.11,7884800.0,1.075,1.0847,1.075,1.0847,7884800.0
2009-05-28 14:40:00,1.11,1.11,1.1,1.1,7596800.0,1.0847,1.0847,1.075,1.075,7596800.0
2009-05-28 14:50:00,1.1,1.11,1.1,1.11,10668800.0,1.075,1.0847,1.075,1.0847,10668800.0
2009-05-28 15:00:00,1.11,1.11,1.1,1.1,7385600.0,1.0847,1.0847,1.075,1.075,7385600.0
2009-05-28 15:10:00,1.1,1.1,1.1,1.1,9785600.0,1.075,1.075,1.075,1.075,9785600.0
2009-05-28 15:20:00,1.1,1.1,1.1,1.1,9302400.0,1.075,1.075,1.075,1.075,9302400.0
2009-05-28 15:30:00,1.1,1.11,1.1,1.1,17936000.0,1.075,1.0847,1.075,1.075,17936000.0
2009-05-28 15:40:00,1.1,1.11,1.1,1.11,13622400.0,1.075,1.0847,1.075,1.0847,13622400.0
2009-05-28 15:50:00,1.11,1.11,1.1,1.1,28396800.0,1.0847,1.0847,1.075,1.075,28396800.0
2009-05-29 09:30:00,1.11,1.11,1.1,1.11,26713600.0,1.0847,1.0847,1.075,1.0847,26713600.0
2009-05-29 09:40:00,1.11,1.12,1.1,1.1,62627200.0,1.0847,1.0945,1.075,1.075,62627200.0
2009-05-29 09:50:00,1.1,1.11,1.1,1.11,24963200.0,1.075,1.0847,1.075,1.0847,24963200.0
2009-05-29 10:00:00,1.11,1.11,1.1,1.11,24928000.0,1.0847,1.0847,1.075,1.0847,24928000.0
2009-05-29 10:10:00,1.11,1.11,1.1,1.11,21315200.0,1.0847,1.0847,1.075,1.0847,21315200.0
2009-05-29 10:20:00,1.11,1.11,1.11,1.11,11814400.0,1.0847,1.0847,1.0847,1.0847,11814400.0
2009-05-29 10:30:00,1.11,1.11,1.11,1.11,12064000.0,1.0847,1.0847,1.0847,1.0847,12064000.0
2009-05-29 10:40:00,1.11,1.11,1.1,1.11,13516800.0,1.0847,1.0847,1.075,1.0847,13516800.0
2009-05-29 10:50:00,1.11,1.11,1.11,1.11,9129600.0,1.0847,1.0847,1.0847,1.0847,9129600.0
2009-05-29 11:00:00,1.11,1.11,1.1,1.1,12000000.0,1.0847,1.0847,1.075,1.075,12000000.0
2009-05-29 11:10:00,1.1,1.1,1.1,1.1,8294400.0,1.075,1.075,1.075,1.075,8294400.0
2009-05-29 11:20:00,1.1,1.1,1.09,1.1,11936000.0,1.075,1.075,1.0652,1.075,11936000.0
2009-05-29 11:30:00,1.1,1.1,1.09,1.09,17888000.0,1.075,1.075,1.0652,1.0652,17888000.0
2009-05-29 11:40:00,1.09,1.1,1.09,1.1,16195200.0,1.0652,1.075,1.0652,1.075,16195200.0
2009-05-29 11:50:00,1.1,1.1,1.09,1.09,13065600.0,1.075,1.075,1.0652,1.0652,13065600.0
2009-05-29 12:00:00,1.09,1.1,1.09,1.1,4204800.0,1.0652,1.075,1.0652,1.075,4204800.0
2009-05-29 12:10:00,1.1,1.1,1.09,1.1,9910400.0,1.075,1.075,1.0652,1.075,9910400.0
2009-05-29 12:20:00,1.1,1.1,1.1,1.1,6572800.0,1.075,1.075,1.075,1.075,6572800.0
2009-05-29 12:30:00,1.1,1.1,1.09,1.1,8038400.0,1.075,1.075,1.0652,1.075,8038400.0
2009-05-29 12:40:00,1.1,1.1,1.09,1.1,9241600.0,1.075,1.075,1.0652,1.075,9241600.0
2009-05-29 12:50:00,1.1,1.1,1.09,1.1,3712000.0,1.075,1.075,1.0652,1.075,3712000.0
2009-05-29 13:00:00,1.1,1.1,1.1,1.1,5212800.0,1.075,1.075,1.075,1.075,5212800.0
2009-05-29 13:10:00,1.1,1.1,1.1,1.1,3008000.0,1.075,1.075,1.075,1.075,3008000.0
2009-05-29 13:20:00,1.1,1.1,1.1,1.1,5804800.0,1.075,1.075,1.075,1.075,5804800.0
2009-05-29 13:30:00,1.1,1.11,1.1,1.1,12118400.0,1.075,1.0847,1.075,1.075,12118400.0
2009-05-29 13:40:00,1.1,1.11,1.1,1.1,4124800.0,1.075,1.0847,1.075,1.075,4124800.0
2009-05-29 13:50:00,1.1,1.1,1.1,1.1,4092800.0,1.075,1.075,1.075,1.075,4092800.0
2009-05-29 14:00:00,1.1,1.1,1.1,1.1,3872000.0,1.075,1.075,1.075,1.075,3872000.0
2009-05-29 14:10:00,1.1,1.11,1.1,1.1,5894400.0,1.075,1.0847,1.075,1.075,5894400.0
2009-05-29 14:20:00,1.1,1.11,1.1,1.1,5648000.0,1.075,1.0847,1.075,1.075,5648000.0
2009-05-29 14:30:00,1.1,1.1,1.1,1.1,6611200.0,1.075,1.075,1.075,1.075,6611200.0
2009-05-29 14:40:00,1.1,1.1,1.1,1.1,5436800.0,1.075,1.075,1.075,1.075,5436800.0
2009-05-29 14:50:00,1.1,1.1,1.09,1.1,10665600.0,1.075,1.075,1.0652,1.075,10665600.0
2009-05-29 15:00:00,1.1,1.1,1.1,1.1,12848000.0,1.075,1.075,1.075,1.075,12848000.0
2009-05-29 15:10:00,1.1,1.1,1.1,1.1,8876800.0,1.075,1.075,1.075,1.075,8876800.0
2009-05-29 15:20:00,1.1,1.1,1.1,1.1,11788800.0,1.075,1.075,1.075,1.075,11788800.0
2009-05-29 15:30:00,1.1,1.11,1.1,1.1,15129600.0,1.075,1.0847,1.075,1.075,15129600.0
2009-05-29 15:40:00,1.1,1.11,1.1,1.11,22361600.0,1.075,1.0847,1.075,1.0847,22361600.0
2009-05-29 15:50:00,1.11,1.13,1.11,1.13,55104000.0,1.0847,1.1043,1.0847,1.1043,55104000.0
2009-06-01 09:30:00,1.15,1.16,1.15,1.16,34243200.0,1.1238,1.1336,1.1238,1.1336,34243200.0
2009-06-01 09:40:00,1.16,1.17,1.15,1.16,38691200.0,1.1336,1.1434,1.1238,1.1336,38691200.0
2009-06-01 09:50:00,1.16,1.17,1.16,1.17,33238400.0,1.1336,1.1434,1.1336,1.1434,33238400.0
2009-06-01 10:00:00,1.17,1.18,1.17,1.18,45788800.0,1.1434,1.1531,1.1434,1.1531,45788800.0
2009-06-01 10:10:00,1.18,1.18,1.17,1.18,27004800.0,1.1531,1.1531,1.1434,1.1531,27004800.0
2009-06-01 10:20:00,1.18,1.19,1.18,1.18,19436800.0,1.1531,1.1629,1.1531,1.1531,19436800.0
2009-06-01 10:30:00,1.18,1.18,1.18,1.18,17267200.0,1.1531,1.1531,1.1531,1.1531,17267200.0
2009-06-01 10:40:00,1.18,1.18,1.18,1.18,11062400.0,1.1531,1.1531,1.1531,1.1531,11062400.0
2009-06-01 10:50:00,1.18,1.19,1.18,1.18,13232000.0,1.1531,1.1629,1.1531,1.1531,13232000.0
2009-06-01 11:00:00,1.18,1.19,1.18,1.18,15945600.0,1.1531,1.1629,1.1531,1.1531,15945600.0
2009-06-01 11:10:00,1.18,1.19,1.18,1.19,8233600.0,1.1531,1.1629,1.1531,1.1629,8233600.0
2009-06-01 11:20:00,1.19,1.19,1.18,1.19,8540800.0,1.1629,1.1629,1.1531,1.1629,8540800.0
2009-06-01 11:30:00,1.19,1.19,1.18,1.19,7452800.0,1.1629,1.1629,1.1531,1.1629,7452800.0
2009-06-01 11:40:00,1.19,1.19,1.19,1.19,9532800.0,1.1629,1.1629,1.1629,1.1629,9532800.0
2009-06-01 11:50:00,1.19,1.19,1.19,1.19,8435200.0,1.1629,1.1629,1.1629,1.1629,8435200.0
2009-06-01 12:00:00,1.19,1.19,1.19,1.19,8892800.0,1.1629,1.1629,1.1629,1.1629,8892800.0
2009-06-01 12:10:00,1.19,1.19,1.19,1.19,3856000.0,1.1629,1.1629,1.1629,1.1629,3856000.0
2009-06-01 12:20:00,1.19,1.19,1.19,1.19,12662400.0,1.1629,1.1629,1.1629,1.1629,12662400.0
2009-06-01 12:30:00,1.19,1.2,1.19,1.2,12284800.0,1.1629,1.1727,1.1629,1.1727,12284800.0
2009-06-01 12:40:00,1.2,1.2,1.19,1.2,8163200.0,1.1727,1.1727,1.1629,1.1727,8163200.0
2009-06-01 12:50:00,1.2,1.2,1.19,1.19,14515200.0,1.1727,1.1727,1.1629,1.1629,14515200.0
2009-06-01 13:00:00,1.19,1.19,1.19,1.19,22406400.0,1.1629,1.1629,1.1629,1.1629,22406400.0
2009-06-01 13:10:00,1.19,1.19,1.19,1.19,11120000.0,1.1629,1.1629,1.1629,1.1629,11120000.0
2009-06-01 13:20:00,1.19,1.19,1.19,1.19,9843200.0,1.1629,1.1629,1.1629,1.1629,9843200.0
2009-06-01 13:30:00,1.19,1.19,1.19,1.19,10617600.0,1.1629,1.1629,1.1629,1.1629,10617600.0
2009-06-01 13:40:00,1.19,1.19,1.19,1.19,12150400.0,1.1629,1.1629,1.1629,1.1629,12150400.0
2009-06-01 13:50:00,1.19,1.2,1.19,1.2,14070400.0,1.1629,1.1727,1.1629,1.1727,14070400.0
2009-06-01 14:00:00,1.2,1.2,1.2,1.2,23014400.0,1.1727,1.1727,1.1727,1.1727,23014400.0
2009-06-01 14:10:00,1.2,1.2,1.19,1.19,25500800.0,1.1727,1.1727,1.1629,1.1629,25500800.0
2009-06-01 14:20:00,1.19,1.2,1.19,1.19,10240000.0,1.1629,1.1727,1.1629,1.1629,10240000.0
2009-06-01 14:30:00,1.19,1.2,1.19,1.19,18534400.0,1.1629,1.1727,1.1629,1.1629,18534400.0
2009-06-01 14:40:00,1.19,1.2,1.19,1.19,12928000.0,1.1629,1.1727,1.1629,1.1629,12928000.0
2009-06-01 14:50:00,1.19,1.2,1.19,1.19,13504000.0,1.1629,1.1727,1.1629,1.1629,13504000.0
2009-06-01 15:00:00,1.19,1.2,1.19,1.19,16899200.0,1.1629,1.1727,1.1629,1.1629,16899200.0
2009-06-01 15:10:00,1.19,1.19,1.18,1.18,26425600.0,1.1629,1.1629,1.1531,1.1531,26425600.0
2009-06-01 15:20:00,1.18,1.19,1.18,1.19,17721600.0,1.1531,1.1629,1.1531,1.1629,17721600.0
2009-06-01 15:30:00,1.19,1.2,1.19,1.19,25712000.0,1.1629,1.1727,1.1629,1.1629,25712000.0
2009-06-01 15:40:00,1.19,1.2,1.19,1.19,25824000.0,1.1629,1.1727,1.1629,1.1629,25824000.0
2009-06-01 15:50:00,1.19,1.2,1.19,1.2,39715200.0,1.1629,1.1727,1.1629,1.1727,39715200.0
2009-06-02 09:30:00,1.18,1.19,1.18,1.19,25200000.0,1.1531,1.1629,1.1531,1.1629,25200000.0
2009-06-02 09:40:00,1.19,1.19,1.19,1.19,25657600.0,1.1629,1.1629,1.1629,1.1629,25657600.0
2009-06-02 09:50:00,1.19,1.2,1.19,1.2,29600000.0,1.1629,1.1727,1.1629,1.1727,29600000.0
2009-06-02 10:00:00,1.2,1.22,1.2,1.21,64534400.0,1.1727,1.1922,1.1727,1.1824,64534400.0
2009-06-02 10:10:00,1.21,1.22,1.2,1.2,26016000.0,1.1824,1.1922,1.1727,1.1727,26016000.0
2009-06-02 10:20:00,1.2,1.21,1.2,1.21,31155200.0,1.1727,1.1824,1.1727,1.1824,31155200.0
2009-06-02 10:30:00,1.21,1.21,1.2,1.21,15808000.0,1.1824,1.1824,1.1727,1.1824,15808000.0
2009-06-02 10:40:00,1.21,1.21,1.2,1.2,18259200.0,1.1824,1.1824,1.1727,1.1727,18259200.0
2009-06-02 10:50:00,1.2,1.21,1.19,1.2,25968000.0,1.1727,1.1824,1.1629,1.1727,25968000.0
2009-06-02 11:00:00,1.2,1.2,1.2,1.2,15622400.0,1.1727,1.1727,1.1727,1.1727,15622400.0
2009-06-02 11:10:00,1.2,1.2,1.2,1.2,11648000.0,1.1727,1.1727,1.1727,1.1727,11648000.0
2009-06-02 11:20:00,1.2,1.2,1.2,1.2,11424000.0,1.1727,1.1727,1.1727,1.1727,11424000.0
2009-06-02 11:30:00,1.2,1.2,1.19,1.19,17996800.0,1.1727,1.1727,1.1629,1.1629,17996800.0
2009-06-02 11:40:00,1.19,1.19,1.19,1.19,9897600.0,1.1629,1.1629,1.1629,1.1629,9897600.0
2009-06-02 11:50:00,1.19,1.2,1.19,1.19,13184000.0,1.1629,1.1727,1.1629,1.1629,13184000.0
2009-06-02 12:00:00,1.19,1.2,1.19,1.19,16332800.0,1.1629,1.1727,1.1629,1.1629,16332800.0
2009-06-02 12:10:00,1.19,1.2,1.19,1.19,8556800.0,1.1629,1.1727,1.1629,1.1629,8556800.0
2009-06-02 12:20:00,1.19,1.19,1.19,1.19,11744000.0,1.1629,1.1629,1.1629,1.1629,11744000.0
2009-06-02 12:30:00,1.19,1.19,1.19,1.19,7747200.0,1.1629,1.1629,1.1629,1.1629,7747200.0
2009-06-02 12:40:00,1.19,1.19,1.19,1.19,4144000.0,1.1629,1.1629,1.1629,1.1629,4144000.0
2009-06-02 12:50:00,1.19,1.2,1.19,1.19,10307200.0,1.1629,1.1727,1.1629,1.1629,10307200.0
2009-06-02 13:00:00,1.19,1.19,1.19,1.19,7616000.0,1.1629,1.1629,1.1629,1.1629,7616000.0
2009-06-02 13:10:00,1.19,1.19,1.19,1.19,7830400.0,1.1629,1.1629,1.1629,1.1629,7830400.0
2009-06-02 13:20:00,1.19,1.2,1.19,1.2,11094400.0,1.1629,1.1727,1.1629,1.1727,11094400.0
2009-06-02 13:30:00,1.2,1.2,1.2,1.2,12572800.0,1.1727,1.1727,1.1727,1.1727,12572800.0
2009-06-02 13:40:00,1.2,1.2,1.2,1.2,9584000.0,1.1727,1.1727,1.1727,1.1727,9584000.0
2009-06-02 13:50:00,1.2,1.2,1.2,1.2,8035200.0,1.1727,1.1727,1.1727,1.1727,8035200.0
2009-06-02 14:00:00,1.2,1.2,1.2,1.2,10716800.0,1.1727,1.1727,1.1727,1.1727,10716800.0
2009-06-02 14:10:00,1.2,1.2,1.2,1.2,14166400.0,1.1727,1.1727,1.1727,1.1727,14166400.0
2009-06-02 14:20:00,1.2,1.21,1.2,1.2,16921600.0,1.1727,1.1824,1.1727,1.1727,16921600.0
2009-06-02 14:30:00,1.2,1.2,1.2,1.2,10563200.0,1.1727,1.1727,1.1727,1.1727,10563200.0
2009-06-02 14:40:00,1.2,1.21,1.2,1.2,14070400.0,1.1727,1.1824,1.1727,1.1727,14070400.0
2009-06-02 14:50:00,1.2,1.2,1.2,1.2,9801600.0,1.1727,1.1727,1.1727,1.1727,9801600.0
2009-06-02 15:00:00,1.2,1.21,1.2,1.21,14681600.0,1.1727,1.1824,1.1727,1.1824,14681600.0
2009-06-02 15:10:00,1.21,1.21,1.2,1.2,22854400.0,1.1824,1.1824,1.1727,1.1727,22854400.0
2009-06-02 15:20:00,1.2,1.21,1.2,1.2,18428800.0,1.1727,1.1824,1.1727,1.1727,18428800.0
2009-06-02 15:30:00,1.2,1.21,1.2,1.2,15600000.0,1.1727,1.1824,1.1727,1.1727,15600000.0
2009-06-02 15:40:00,1.21,1.21,1.2,1.2,18384000.0,1.1824,1.1824,1.1727,1.1727,18384000.0
2009-06-02 15:50:00,1.2,1.2,1.19,1.2,22988800.0,1.1727,1.1727,1.1629,1.1727,22988800.0
2009-06-03 09:30:00,1.19,1.19,1.18,1.18,24355200.0,1.1629,1.1629,1.1531,1.1531,24355200.0
2009-06-03 09:40:00,1.18,1.19,1.18,1.19,22531200.0,1.1531,1.1629,1.1531,1.1629,22531200.0
2009-06-03 09:50:00,1.19,1.19,1.18,1.18,28483200.0,1.1629,1.1629,1.1531,1.1531,28483200.0
2009-06-03 10:00:00,1.18,1.18,1.17,1.18,27830400.0,1.1531,1.1531,1.1434,1.1531,27830400.0
2009-06-03 10:10:00,1.18,1.18,1.17,1.17,20089600.0,1.1531,1.1531,1.1434,1.1434,20089600.0
2009-06-03 10:20:00,1.17,1.18,1.17,1.18,13305600.0,1.1434,1.1531,1.1434,1.1531,13305600.0
2009-06-03 10:30:00,1.18,1.18,1.18,1.18,14972800.0,1.1531,1.1531,1.1531,1.1531,14972800.0
2009-06-03 10:40:00,1.18,1.18,1.18,1.18,13916800.0,1.1531,1.1531,1.1531,1.1531,13916800.0
2009-06-03 10:50:00,1.18,1.19,1.18,1.19,13145600.0,1.1531,1.1629,1.1531,1.1629,13145600.0
2009-06-03 11:00:00,1.19,1.19,1.18,1.18,8585600.0,1.1629,1.1629,1.1531,1.1531,8585600.0
2009-06-03 11:10:00,1.18,1.18,1.18,1.18,9769600.0,1.1531,1.1531,1.1531,1.1531,9769600.0
2009-06-03 11:20:00,1.18,1.19,1.18,1.19,12624000.0,1.1531,1.1629,1.1531,1.1629,12624000.0
2009-06-03 11:30:00,1.19,1.19,1.19,1.19,13344000.0,1.1629,1.1629,1.1629,1.1629,13344000.0
2009-06-03 11:40:00,1.19,1.19,1.19,1.19,19996800.0,1.1629,1.1629,1.1629,1.1629,19996800.0
2009-06-03 11:50:00,1.19,1.19,1.18,1.19,12569600.0,1.1629,1.1629,1.1531,1.1629,12569600.0
2009-06-03 12:00:00,1.18,1.19,1.18,1.19,7043200.0,1.1531,1.1629,1.1531,1.1629,7043200.0
2009-06-03 12:10:00,1.19,1.19,1.18,1.19,8659200.0,1.1629,1.1629,1.1531,1.1629,8659200.0
2009-06-03 12:20:00,1.19,1.19,1.18,1.18,10803200.0,1.1629,1.1629,1.1531,1.1531,10803200.0
2009-06-03 12:30:00,1.18,1.18,1.18,1.18,11433600.0,1.1531,1.1531,1.1531,1.1531,11433600.0
2009-06-03 12:40:00,1.18,1.18,1.18,1.18,8777600.0,1.1531,1.1531,1.1531,1.1531,8777600.0
2009-06-03 12:50:00,1.18,1.18,1.17,1.17,12816000.0,1.1531,1.1531,1.1434,1.1434,12816000.0
2009-06-03 13:00:00,1.17,1.18,1.17,1.17,11990400.0,1.1434,1.1531,1.1434,1.1434,11990400.0
2009-06-03 13:10:00,1.17,1.17,1.17,1.17,7792000.0,1.1434,1.1434,1.1434,1.1434,7792000.0
2009-06-03 13:20:00,1.17,1.17,1.17,1.17,11776000.0,1.1434,1.1434,1.1434,1.1434,11776000.0
2009-06-03 13:30:00,1.17,1.17,1.17,1.17,13369600.0,1.1434,1.1434,1.1434,1.1434,13369600.0
2009-06-03 13:40:00,1.17,1.17,1.17,1.17,20825600.0,1.1434,1.1434,1.1434,1.1434,20825600.0
2009-06-03 13:50:00,1.17,1.17,1.16,1.17,12844800.0,1.1434,1.1434,1.1336,1.1434,12844800.0
2009-06-03 14:00:00,1.17,1.17,1.17,1.17,11225600.0,1.1434,1.1434,1.1434,1.1434,11225600.0
2009-06-03 14:10:00,1.17,1.17,1.17,1.17,15808000.0,1.1434,1.1434,1.1434,1.1434,15808000.0
2009-06-03 14:20:00,1.17,1.17,1.17,1.17,18265600.0,1.1434,1.1434,1.1434,1.1434,18265600.0
2009-06-03 14:30:00,1.17,1.17,1.17,1.17,11686400.0,1.1434,1.1434,1.1434,1.1434,11686400.0
2009-06-03 14:40:00,1.17,1.17,1.17,1.17,13094400.0,1.1434,1.1434,1.1434,1.1434,13094400.0
2009-06-03 14:50:00,1.17,1.18,1.17,1.18,21548800.0,1.1434,1.1531,1.1434,1.1531,21548800.0
2009-06-03 15:00:00,1.18,1.18,1.17,1.18,14275200.0,1.1531,1.1531,1.1434,1.1531,14275200.0
2009-06-03 15:10:00,1.18,1.18,1.17,1.18,10940800.0,1.1531,1.1531,1.1434,1.1531,10940800.0
2009-06-03 15:20:00,1.18,1.18,1.17,1.17,19104000.0,1.1531,1.1531,1.1434,1.1434,19104000.0
2009-06-03 15:30:00,1.17,1.18,1.17,1.17,15558400.0,1.1434,1.1531,1.1434,1.1434,15558400.0
2009-06-03 15:40:00,1.17,1.18,1.17,1.18,24035200.0,1.1434,1.1531,1.1434,1.1531,24035200.0
2009-06-03 15:50:00,1.18,1.19,1.18,1.19,32972800.0,1.1531,1.1629,1.1531,1.1629,32972800.0
2009-06-04 09:30:00,1.2,1.21,1.19,1.2,29600000.0,1.1727,1.1824,1.1629,1.1727,29600000.0
2009-06-04 09:40:00,1.2,1.21,1.2,1.2,23004800.0,1.1727,1.1824,1.1727,1.1727,23004800.0
2009-06-04 09:50:00,1.2,1.21,1.2,1.21,17449600.0,1.1727,1.1824,1.1727,1.1824,17449600.0
2009-06-04 10:00:00,1.21,1.21,1.19,1.2,20998400.0,1.1824,1.1824,1.1629,1.1727,20998400.0
2009-06-04 10:10:00,1.2,1.2,1.19,1.2,18054400.0,1.1727,1.1727,1.1629,1.1727,18054400.0
2009-06-04 10:20:00,1.2,1.2,1.19,1.2,22185600.0,1.1727,1.1727,1.1629,1.1727,22185600.0
2009-06-04 10:30:00,1.2,1.21,1.2,1.2,11862400.0,1.1727,1.1824,1.1727,1.1727,11862400.0
2009-06-04 10:40:00,1.2,1.2,1.2,1.2,14582400.0,1.1727,1.1727,1.1727,1.1727,14582400.0
2009-06-04 10:50:00,1.2,1.21,1.2,1.21,18086400.0,1.1727,1.1824,1.1727,1.1824,18086400.0
2009-06-04 11:00:00,1.21,1.21,1.2,1.2,11577600.0,1.1824,1.1824,1.1727,1.1727,11577600.0
2009-06-04 11:10:00,1.2,1.21,1.2,1.21,12736000.0,1.1727,1.1824,1.1727,1.1824,12736000.0
2009-06-04 11:20:00,1.21,1.21,1.2,1.2,15248000.0,1.1824,1.1824,1.1727,1.1727,15248000.0
2009-06-04 11:30:00,1.2,1.2,1.2,1.2,12348800.0,1.1727,1.1727,1.1727,1.1727,12348800.0
2009-06-04 11:40:00,1.21,1.21,1.2,1.2,12598400.0,1.1824,1.1824,1.1727,1.1727,12598400.0
2009-06-04 11:50:00,1.2,1.2,1.2,1.2,7996800.0,1.1727,1.1727,1.1727,1.1727,7996800.0
2009-06-04 12:00:00,1.2,1.2,1.2,1.2,11382400.0,1.1727,1.1727,1.1727,1.1727,11382400.0
2009-06-04 12:10:00,1.2,1.2,1.2,1.2,10758400.0,1.1727,1.1727,1.1727,1.1727,10758400.0
2009-06-04 12:20:00,1.2,1.2,1.2,1.2,8128000.0,1.1727,1.1727,1.1727,1.1727,8128000.0
2009-06-04 12:30:00,1.2,1.21,1.2,1.21,6528000.0,1.1727,1.1824,1.1727,1.1824,6528000.0
2009-06-04 12:40:00,1.21,1.21,1.2,1.21,9337600.0,1.1824,1.1824,1.1727,1.1824,9337600.0
2009-06-04 12:50:00,1.21,1.21,1.2,1.21,6108800.0,1.1824,1.1824,1.1727,1.1824,6108800.0
2009-06-04 13:00:00,1.21,1.21,1.2,1.21,10848000.0,1.1824,1.1824,1.1727,1.1824,10848000.0
2009-06-04 13:10:00,1.21,1.21,1.21,1.21,25702400.0,1.1824,1.1824,1.1824,1.1824,25702400.0
2009-06-04 13:20:00,1.21,1.21,1.21,1.21,14617600.0,1.1824,1.1824,1.1824,1.1824,14617600.0
2009-06-04 13:30:00,1.21,1.22,1.21,1.22,12505600.0,1.1824,1.1922,1.1824,1.1922,12505600.0
2009-06-04 13:40:00,1.22,1.22,1.21,1.21,12668800.0,1.1922,1.1922,1.1824,1.1824,12668800.0
2009-06-04 13:50:00,1.21,1.22,1.21,1.21,15116800.0,1.1824,1.1922,1.1824,1.1824,15116800.0
2009-06-04 14:00:00,1.21,1.22,1.21,1.21,12105600.0,1.1824,1.1922,1.1824,1.1824,12105600.0
2009-06-04 14:10:00,1.21,1.22,1.21,1.21,8956800.0,1.1824,1.1922,1.1824,1.1824,8956800.0
2009-06-04 14:20:00,1.21,1.21,1.21,1.21,9824000.0,1.1824,1.1824,1.1824,1.1824,9824000.0
2009-06-04 14:30:00,1.21,1.21,1.21,1.21,12147200.0,1.1824,1.1824,1.1824,1.1824,12147200.0
2009-06-04 14:40:00,1.21,1.22,1.21,1.21,15084800.0,1.1824,1.1922,1.1824,1.1824,15084800.0
2009-06-04 14:50:00,1.21,1.22,1.21,1.21,20448000.0,1.1824,1.1922,1.1824,1.1824,20448000.0
2009-06-04 15:00:00,1.21,1.21,1.21,1.21,18339200.0,1.1824,1.1824,1.1824,1.1824,18339200.0
2009-06-04 15:10:00,1.21,1.21,1.21,1.21,14236800.0,1.1824,1.1824,1.1824,1.1824,14236800.0
2009-06-04 15:20:00,1.21,1.22,1.21,1.22,17465600.0,1.1824,1.1922,1.1824,1.1922,17465600.0
2009-06-04 15:30:00,1.22,1.22,1.21,1.22,16480000.0,1.1922,1.1922,1.1824,1.1922,16480000.0
2009-06-04 15:40:00,1.22,1.22,1.21,1.21,35171200.0,1.1922,1.1922,1.1824,1.1824,35171200.0
2009-06-04 15:50:00,1.21,1.22,1.21,1.22,42192000.0,1.1824,1.1922,1.1824,1.1922,42192000.0
2009-06-05 09:30:00,1.23,1.24,1.23,1.24,36918400.0,1.202,1.2118,1.202,1.2118,36918400.0
2009-06-05 09:40:00,1.24,1.24,1.21,1.21,48403200.0,1.2118,1.2118,1.1824,1.1824,48403200.0
2009-06-05 09:50:00,1.21,1.22,1.21,1.21,31334400.0,1.1824,1.1922,1.1824,1.1824,31334400.0
2009-06-05 10:00:00,1.21,1.22,1.2,1.2,37894400.0,1.1824,1.1922,1.1727,1.1727,37894400.0
2009-06-05 10:10:00,1.2,1.21,1.2,1.21,24092800.0,1.1727,1.1824,1.1727,1.1824,24092800.0
2009-06-05 10:20:00,1.21,1.21,1.2,1.21,19059200.0,1.1824,1.1824,1.1727,1.1824,19059200.0
2009-06-05 10:30:00,1.21,1.22,1.2,1.22,21052800.0,1.1824,1.1922,1.1727,1.1922,21052800.0
2009-06-05 10:40:00,1.22,1.22,1.21,1.22,23404800.0,1.1922,1.1922,1.1824,1.1922,23404800.0
2009-06-05 10:50:00,1.22,1.22,1.21,1.22,17148800.0,1.1922,1.1922,1.1824,1.1922,17148800.0
2009-06-05 11:00:00,1.22,1.23,1.22,1.22,18876800.0,1.1922,1.202,1.1922,1.1922,18876800.0
2009-06-05 11:10:00,1.23,1.23,1.22,1.22,16678400.0,1.202,1.202,1.1922,1.1922,16678400.0
2009-06-05 11:20:00,1.22,1.22,1.22,1.22,14163200.0,1.1922,1.1922,1.1922,1.1922,14163200.0
2009-06-05 11:30:00,1.22,1.22,1.21,1.21,10940800.0,1.1922,1.1922,1.1824,1.1824,10940800.0
2009-06-05 11:40:00,1.21,1.22,1.21,1.22,13491200.0,1.1824,1.1922,1.1824,1.1922,13491200.0
2009-06-05 11:50:00,1.22,1.22,1.21,1.22,9910400.0,1.1922,1.1922,1.1824,1.1922,9910400.0
2009-06-05 12:00:00,1.22,1.22,1.22,1.22,10243200.0,1.1922,1.1922,1.1922,1.1922,10243200.0
2009-06-05 12:10:00,1.22,1.22,1.21,1.22,9113600.0,1.1922,1.1922,1.1824,1.1922,9113600.0
2009-06-05 12:20:00,1.22,1.23,1.22,1.23,14521600.0,1.1922,1.202,1.1922,1.202,14521600.0
2009-06-05 12:30:00,1.23,1.23,1.22,1.23,7417600.0,1.202,1.202,1.1922,1.202,7417600.0
2009-06-05 12:40:00,1.23,1.23,1.22,1.23,8790400.0,1.202,1.202,1.1922,1.202,8790400.0
2009-06-05 12:50:00,1.23,1.23,1.22,1.23,4860800.0,1.202,1.202,1.1922,1.202,4860800.0
2009-06-05 13:00:00,1.23,1.23,1.22,1.22,6032000.0,1.202,1.202,1.1922,1.1922,6032000.0
2009-06-05 13:10:00,1.22,1.22,1.22,1.22,10697600.0,1.1922,1.1922,1.1922,1.1922,10697600.0
2009-06-05 13:20:00,1.22,1.22,1.22,1.22,6115200.0,1.1922,1.1922,1.1922,1.1922,6115200.0
2009-06-05 13:30:00,1.22,1.22,1.22,1.22,4825600.0,1.1922,1.1922,1.1922,1.1922,4825600.0
2009-06-05 13:40:00,1.22,1.23,1.22,1.22,7200000.0,1.1922,1.202,1.1922,1.1922,7200000.0
2009-06-05 13:50:00,1.22,1.22,1.22,1.22,6451200.0,1.1922,1.1922,1.1922,1.1922,6451200.0
2009-06-05 14:00:00,1.22,1.22,1.21,1.21,14678400.0,1.1922,1.1922,1.1824,1.1824,14678400.0
2009-06-05 14:10:00,1.21,1.21,1.21,1.21,12032000.0,1.1824,1.1824,1.1824,1.1824,12032000.0
2009-06-05 14:20:00,1.21,1.21,1.2,1.21,15724800.0,1.1824,1.1824,1.1727,1.1824,15724800.0
2009-06-05 14:30:00,1.21,1.21,1.2,1.21,16323200.0,1.1824,1.1824,1.1727,1.1824,16323200.0
2009-06-05 14:40:00,1.21,1.21,1.21,1.21,12838400.0,1.1824,1.1824,1.1824,1.1824,12838400.0
2009-06-05 14:50:00,1.21,1.21,1.21,1.21,8860800.0,1.1824,1.1824,1.1824,1.1824,8860800.0
2009-06-05 15:00:00,1.21,1.22,1.21,1.22,16521600.0,1.1824,1.1922,1.1824,1.1922,16521600.0
2009-06-05 15:10:00,1.22,1.22,1.21,1.22,11872000.0,1.1922,1.1922,1.1824,1.1922,11872000.0
2009-06-05 15:20:00,1.22,1.22,1.21,1.21,7388800.0,1.1922,1.1922,1.1824,1.1824,7388800.0
2009-06-05 15:30:00,1.21,1.22,1.21,1.22,14579200.0,1.1824,1.1922,1.1824,1.1922,14579200.0
2009-06-05 15:40:00,1.22,1.23,1.21,1.21,19916800.0,1.1922,1.202,1.1824,1.1824,19916800.0
2009-06-05 15:50:00,1.21,1.22,1.21,1.22,21948800.0,1.1824,1.1922,1.1824,1.1922,21948800.0
2009-06-08 09:30:00,1.2,1.21,1.19,1.19,24256000.0,1.1727,1.1824,1.1629,1.1629,24256000.0
2009-06-08 09:40:00,1.19,1.19,1.19,1.19,23369600.0,1.1629,1.1629,1.1629,1.1629,23369600.0
2009-06-08 09:50:00,1.19,1.19,1.18,1.18,20230400.0,1.1629,1.1629,1.1531,1.1531,20230400.0
2009-06-08 10:00:00,1.18,1.19,1.18,1.19,16140800.0,1.1531,1.1629,1.1531,1.1629,16140800.0
2009-06-08 10:10:00,1.19,1.19,1.18,1.18,16867200.0,1.1629,1.1629,1.1531,1.1531,16867200.0
2009-06-08 10:20:00,1.18,1.18,1.18,1.18,13692800.0,1.1531,1.1531,1.1531,1.1531,13692800.0
2009-06-08 10:30:00,1.18,1.19,1.18,1.19,14054400.0,1.1531,1.1629,1.1531,1.1629,14054400.0
2009-06-08 10:40:00,1.19,1.19,1.19,1.19,10739200.0,1.1629,1.1629,1.1629,1.1629,10739200.0
2009-06-08 10:50:00,1.19,1.19,1.18,1.19,10659200.0,1.1629,1.1629,1.1531,1.1629,10659200.0
2009-06-08 11:00:00,1.19,1.19,1.18,1.18,9254400.0,1.1629,1.1629,1.1531,1.1531,9254400.0
2009-06-08 11:10:00,1.18,1.19,1.18,1.19,8044800.0,1.1531,1.1629,1.1531,1.1629,8044800.0
2009-06-08 11:20:00,1.19,1.19,1.18,1.18,10060800.0,1.1629,1.1629,1.1531,1.1531,10060800.0
2009-06-08 11:30:00,1.18,1.19,1.18,1.18,8716800.0,1.1531,1.1629,1.1531,1.1531,8716800.0
2009-06-08 11:40:00,1.18,1.19,1.18,1.18,5507200.0,1.1531,1.1629,1.1531,1.1531,5507200.0
2009-06-08 11:50:00,1.18,1.18,1.18,1.18,10931200.0,1.1531,1.1531,1.1531,1.1531,10931200.0
2009-06-08 12:00:00,1.18,1.18,1.18,1.18,7984000.0,1.1531,1.1531,1.1531,1.1531,7984000.0
2009-06-08 12:10:00,1.18,1.18,1.18,1.18,9347200.0,1.1531,1.1531,1.1531,1.1531,9347200.0
2009-06-08 12:20:00,1.18,1.18,1.18,1.18,5609600.0,1.1531,1.1531,1.1531,1.1531,5609600.0
2009-06-08 12:30:00,1.18,1.18,1.18,1.18,9926400.0,1.1531,1.1531,1.1531,1.1531,9926400.0
2009-06-08 12:40:00,1.18,1.19,1.18,1.18,8844800.0,1.1531,1.1629,1.1531,1.1531,8844800.0
2009-06-08 12:50:00,1.18,1.18,1.18,1.18,6668800.0,1.1531,1.1531,1.1531,1.1531,6668800.0
2009-06-08 13:00:00,1.18,1.18,1.18,1.18,7696000.0,1.1531,1.1531,1.1531,1.1531,7696000.0
2009-06-08 13:10:00,1.18,1.18,1.18,1.18,6134400.0,1.1531,1.1531,1.1531,1.1531,6134400.0
2009-06-08 13:20:00,1.18,1.19,1.18,1.18,7136000.0,1.1531,1.1629,1.1531,1.1531,7136000.0
2009-06-08 13:30:00,1.18,1.18,1.18,1.18,4790400.0,1.1531,1.1531,1.1531,1.1531,4790400.0
2009-06-08 13:40:00,1.18,1.19,1.18,1.19,13171200.0,1.1531,1.1629,1.1531,1.1629,13171200.0
2009-06-08 13:50:00,1.19,1.19,1.19,1.19,4800000.0,1.1629,1.1629,1.1629,1.1629,4800000.0
2009-06-08 14:00:00,1.19,1.19,1.18,1.18,5094400.0,1.1629,1.1629,1.1531,1.1531,5094400.0
2009-06-08 14:10:00,1.18,1.19,1.18,1.18,4995200.0,1.1531,1.1629,1.1531,1.1531,4995200.0
2009-06-08 14:20:00,1.18,1.19,1.18,1.19,6800000.0,1.1531,1.1629,1.1531,1.1629,6800000.0
2009-06-08 14:30:00,1.19,1.19,1.19,1.19,7459200.0,1.1629,1.1629,1.1629,1.1629,7459200.0
2009-06-08 14:40:00,1.19,1.19,1.18,1.19,12316800.0,1.1629,1.1629,1.1531,1.1629,12316800.0
2009-06-08 14:50:00,1.19,1.19,1.19,1.19,11270400.0,1.1629,1.1629,1.1629,1.1629,11270400.0
2009-06-08 15:00:00,1.19,1.2,1.19,1.19,24160000.0,1.1629,1.1727,1.1629,1.1629,24160000.0
2009-06-08 15:10:00,1.19,1.2,1.19,1.2,19913600.0,1.1629,1.1727,1.1629,1.1727,19913600.0
2009-06-08 15:20:00,1.2,1.22,1.2,1.21,38918400.0,1.1727,1.1922,1.1727,1.1824,38918400.0
2009-06-08 15:30:00,1.21,1.23,1.21,1.22,46201600.0,1.1824,1.202,1.1824,1.1922,46201600.0
2009-06-08 15:40:00,1.22,1.22,1.22,1.22,23580800.0,1.1922,1.1922,1.1922,1.1922,23580800.0
2009-06-08 15:50:00,1.22,1.22,1.21,1.21,25673600.0,1.1922,1.1922,1.1824,1.1824,25673600.0
2009-06-09 09:30:00,1.22,1.23,1.22,1.23,31116800.0,1.1922,1.202,1.1922,1.202,31116800.0
2009-06-09 09:40:00,1.23,1.23,1.22,1.23,25622400.0,1.202,1.202,1.1922,1.202,25622400.0
2009-06-09 09:50:00,1.23,1.23,1.22,1.22,15724800.0,1.202,1.202,1.1922,1.1922,15724800.0
2009-06-09 10:00:00,1.22,1.23,1.22,1.23,15168000.0,1.1922,1.202,1.1922,1.202,15168000.0
2009-06-09 10:10:00,1.23,1.23,1.22,1.22,19328000.0,1.202,1.202,1.1922,1.1922,19328000.0
2009-06-09 10:20:00,1.22,1.22,1.22,1.22,13984000.0,1.1922,1.1922,1.1922,1.1922,13984000.0
2009-06-09 10:30:00,1.22,1.22,1.22,1.22,8204800.0,1.1922,1.1922,1.1922,1.1922,8204800.0
2009-06-09 10:40:00,1.22,1.23,1.22,1.22,12563200.0,1.1922,1.202,1.1922,1.1922,12563200.0
2009-06-09 10:50:00,1.22,1.22,1.21,1.22,13440000.0,1.1922,1.1922,1.1824,1.1922,13440000.0
2009-06-09 11:00:00,1.22,1.22,1.21,1.22,11724800.0,1.1922,1.1922,1.1824,1.1922,11724800.0
2009-06-09 11:10:00,1.22,1.22,1.21,1.22,6512000.0,1.1922,1.1922,1.1824,1.1922,6512000.0
2009-06-09 11:20:00,1.22,1.22,1.21,1.22,12092800.0,1.1922,1.1922,1.1824,1.1922,12092800.0
2009-06-09 11:30:00,1.22,1.22,1.22,1.22,8672000.0,1.1922,1.1922,1.1922,1.1922,8672000.0
2009-06-09 11:40:00,1.22,1.22,1.22,1.22,7964800.0,1.1922,1.1922,1.1922,1.1922,7964800.0
2009-06-09 11:50:00,1.22,1.22,1.22,1.22,6144000.0,1.1922,1.1922,1.1922,1.1922,6144000.0
2009-06-09 12:00:00,1.22,1.22,1.22,1.22,11139200.0,1.1922,1.1922,1.1922,1.1922,11139200.0
2009-06-09 12:10:00,1.22,1.22,1.22,1.22,10444800.0,1.1922,1.1922,1.1922,1.1922,10444800.0
2009-06-09 12:20:00,1.22,1.23,1.22,1.23,14918400.0,1.1922,1.202,1.1922,1.202,14918400.0
2009-06-09 12:30:00,1.23,1.23,1.23,1.23,9100800.0,1.202,1.202,1.202,1.202,9100800.0
2009-06-09 12:40:00,1.23,1.23,1.22,1.23,10489600.0,1.202,1.202,1.1922,1.202,10489600.0
2009-06-09 12:50:00,1.23,1.23,1.23,1.23,9273600.0,1.202,1.202,1.202,1.202,9273600.0
2009-06-09 13:00:00,1.23,1.23,1.23,1.23,16297600.0,1.202,1.202,1.202,1.202,16297600.0
2009-06-09 13:10:00,1.23,1.23,1.22,1.23,10227200.0,1.202,1.202,1.1922,1.202,10227200.0
2009-06-09 13:20:00,1.23,1.23,1.23,1.23,10950400.0,1.202,1.202,1.202,1.202,10950400.0
2009-06-09 13:30:00,1.23,1.23,1.23,1.23,11267200.0,1.202,1.202,1.202,1.202,11267200.0
2009-06-09 13:40:00,1.23,1.23,1.23,1.23,6720000.0,1.202,1.202,1.202,1.202,6720000.0
2009-06-09 13:50:00,1.23,1.24,1.23,1.24,15404800.0,1.202,1.2118,1.202,1.2118,15404800.0
2009-06-09 14:00:00,1.24,1.24,1.23,1.24,12284800.0,1.2118,1.2118,1.202,1.2118,12284800.0
2009-06-09 14:10:00,1.24,1.24,1.23,1.24,10217600.0,1.2118,1.2118,1.202,1.2118,10217600.0
2009-06-09 14:20:00,1.24,1.24,1.24,1.24,17923200.0,1.2118,1.2118,1.2118,1.2118,17923200.0
2009-06-09 14:30:00,1.24,1.24,1.24,1.24,16224000.0,1.2118,1.2118,1.2118,1.2118,16224000.0
2009-06-09 14:40:00,1.24,1.25,1.24,1.24,14979200.0,1.2118,1.2215,1.2118,1.2118,14979200.0
2009-06-09 14:50:00,1.24,1.24,1.23,1.24,10499200.0,1.2118,1.2118,1.202,1.2118,10499200.0
2009-06-09 15:00:00,1.24,1.24,1.23,1.24,12278400.0,1.2118,1.2118,1.202,1.2118,12278400.0
2009-06-09 15:10:00,1.24,1.24,1.23,1.24,19420800.0,1.2118,1.2118,1.202,1.2118,19420800.0
2009-06-09 15:20:00,1.24,1.24,1.23,1.24,12755200.0,1.2118,1.2118,1.202,1.2118,12755200.0
2009-06-09 15:30:00,1.24,1.24,1.23,1.24,20566400.0,1.2118,1.2118,1.202,1.2118,20566400.0
2009-06-09 15:40:00,1.24,1.24,1.23,1.23,16995200.0,1.2118,1.2118,1.202,1.202,16995200.0
2009-06-09 15:50:00,1.23,1.24,1.23,1.23,22339200.0,1.202,1.2118,1.202,1.202,22339200.0
2009-06-10 09:30:00,1.25,1.25,1.24,1.24,25075200.0,1.2215,1.2215,1.2118,1.2118,25075200.0
2009-06-10 09:40:00,1.24,1.24,1.22,1.22,21366400.0,1.2118,1.2118,1.1922,1.1922,21366400.0
2009-06-10 09:50:00,1.22,1.23,1.22,1.23,23952000.0,1.1922,1.202,1.1922,1.202,23952000.0
2009-06-10 10:00:00,1.23,1.23,1.21,1.22,32729600.0,1.202,1.202,1.1824,1.1922,32729600.0
2009-06-10 10:10:00,1.21,1.22,1.21,1.21,23616000.0,1.1824,1.1922,1.1824,1.1824,23616000.0
2009-06-10 10:20:00,1.21,1.22,1.21,1.21,15763200.0,1.1824,1.1922,1.1824,1.1824,15763200.0
2009-06-10 10:30:00,1.21,1.22,1.21,1.22,22803200.0,1.1824,1.1922,1.1824,1.1922,22803200.0
2009-06-10 10:40:00,1.22,1.22,1.2,1.21,17334400.0,1.1922,1.1922,1.1727,1.1824,17334400.0
2009-06-10 10:50:00,1.21,1.21,1.21,1.21,13571200.0,1.1824,1.1824,1.1824,1.1824,13571200.0
2009-06-10 11:00:00,1.21,1.21,1.2,1.2,16963200.0,1.1824,1.1824,1.1727,1.1727,16963200.0
2009-06-10 11:10:00,1.2,1.21,1.2,1.2,17737600.0,1.1727,1.1824,1.1727,1.1727,17737600.0
2009-06-10 11:20:00,1.2,1.2,1.2,1.2,16057600.0,1.1727,1.1727,1.1727,1.1727,16057600.0
2009-06-10 11:30:00,1.2,1.21,1.2,1.21,10323200.0,1.1727,1.1824,1.1727,1.1824,10323200.0
2009-06-10 11:40:00,1.21,1.21,1.2,1.2,10585600.0,1.1824,1.1824,1.1727,1.1727,10585600.0
2009-06-10 11:50:00,1.2,1.21,1.2,1.2,6828800.0,1.1727,1.1824,1.1727,1.1727,6828800.0
2009-06-10 12:00:00,1.2,1.21,1.2,1.21,13040000.0,1.1727,1.1824,1.1727,1.1824,13040000.0
2009-06-10 12:10:00,1.21,1.22,1.21,1.22,12713600.0,1.1824,1.1922,1.1824,1.1922,12713600.0
2009-06-10 12:20:00,1.22,1.22,1.21,1.21,11033600.0,1.1922,1.1922,1.1824,1.1824,11033600.0
2009-06-10 12:30:00,1.21,1.21,1.21,1.21,9059200.0,1.1824,1.1824,1.1824,1.1824,9059200.0
2009-06-10 12:40:00,1.21,1.21,1.21,1.21,7209600.0,1.1824,1.1824,1.1824,1.1824,7209600.0
2009-06-10 12:50:00,1.21,1.21,1.21,1.21,7091200.0,1.1824,1.1824,1.1824,1.1824,7091200.0
2009-06-10 13:00:00,1.21,1.21,1.2,1.2,17843200.0,1.1824,1.1824,1.1727,1.1727,17843200.0
2009-06-10 13:10:00,1.2,1.2,1.2,1.2,9561600.0,1.1727,1.1727,1.1727,1.1727,9561600.0
2009-06-10 13:20:00,1.2,1.2,1.2,1.2,12288000.0,1.1727,1.1727,1.1727,1.1727,12288000.0
2009-06-10 13:30:00,1.2,1.2,1.19,1.19,13846400.0,1.1727,1.1727,1.1629,1.1629,13846400.0
2009-06-10 13:40:00,1.19,1.19,1.19,1.19,17907200.0,1.1629,1.1629,1.1629,1.1629,17907200.0
2009-06-10 13:50:00,1.19,1.19,1.19,1.19,13091200.0,1.1629,1.1629,1.1629,1.1629,13091200.0
2009-06-10 14:00:00,1.19,1.19,1.19,1.19,24432000.0,1.1629,1.1629,1.1629,1.1629,24432000.0
2009-06-10 14:10:00,1.19,1.2,1.19,1.2,12409600.0,1.1629,1.1727,1.1629,1.1727,12409600.0
2009-06-10 14:20:00,1.2,1.2,1.19,1.2,14288000.0,1.1727,1.1727,1.1629,1.1727,14288000.0
2009-06-10 14:30:00,1.2,1.2,1.19,1.2,14739200.0,1.1727,1.1727,1.1629,1.1727,14739200.0
2009-06-10 14:40:00,1.2,1.2,1.2,1.2,11801600.0,1.1727,1.1727,1.1727,1.1727,11801600.0
2009-06-10 14:50:00,1.2,1.21,1.2,1.21,17222400.0,1.1727,1.1824,1.1727,1.1824,17222400.0
2009-06-10 15:00:00,1.21,1.21,1.2,1.2,12080000.0,1.1824,1.1824,1.1727,1.1727,12080000.0
2009-06-10 15:10:00,1.2,1.2,1.2,1.2,13116800.0,1.1727,1.1727,1.1727,1.1727,13116800.0
2009-06-10 15:20:00,1.2,1.2,1.2,1.2,13372800.0,1.1727,1.1727,1.1727,1.1727,13372800.0
2009-06-10 15:30:00,1.2,1.22,1.2,1.21,27702400.0,1.1727,1.1922,1.1727,1.1824,27702400.0
2009-06-10 15:40:00,1.21,1.22,1.21,1.22,22966400.0,1.1824,1.1922,1.1824,1.1922,22966400.0
2009-06-10 15:50:00,1.22,1.22,1.21,1.22,27216000.0,1.1922,1.1922,1.1824,1.1922,27216000.0
2009-06-11 09:30:00,1.22,1.23,1.22,1.22,19539200.0,1.1922,1.202,1.1922,1.1922,19539200.0
2009-06-11 09:40:00,1.22,1.24,1.22,1.24,31347200.0,1.1922,1.2118,1.1922,1.2118,31347200.0
2009-06-11 09:50:00,1.24,1.24,1.24,1.24,16185600.0,1.2118,1.2118,1.2118,1.2118,16185600.0
2009-06-11 10:00:00,1.24,1.24,1.23,1.24,13308800.0,1.2118,1.2118,1.202,1.2118,13308800.0
2009-06-11 10:10:00,1.24,1.25,1.24,1.24,21113600.0,1.2118,1.2215,1.2118,1.2118,21113600.0
2009-06-11 10:20:00,1.24,1.24,1.24,1.24,12876800.0,1.2118,1.2118,1.2118,1.2118,12876800.0
2009-06-11 10:30:00,1.24,1.24,1.23,1.23,14531200.0,1.2118,1.2118,1.202,1.202,14531200.0
2009-06-11 10:40:00,1.23,1.24,1.23,1.24,9718400.0,1.202,1.2118,1.202,1.2118,9718400.0
2009-06-11 10:50:00,1.24,1.24,1.23,1.23,8604800.0,1.2118,1.2118,1.202,1.202,8604800.0
2009-06-11 11:00:00,1.23,1.23,1.23,1.23,8966400.0,1.202,1.202,1.202,1.202,8966400.0
2009-06-11 11:10:00,1.23,1.24,1.23,1.24,9008000.0,1.202,1.2118,1.202,1.2118,9008000.0
2009-06-11 11:20:00,1.24,1.24,1.24,1.24,11568000.0,1.2118,1.2118,1.2118,1.2118,11568000.0
2009-06-11 11:30:00,1.24,1.24,1.23,1.23,10419200.0,1.2118,1.2118,1.202,1.202,10419200.0
2009-06-11 11:40:00,1.23,1.24,1.23,1.23,12700800.0,1.202,1.2118,1.202,1.202,12700800.0
2009-06-11 11:50:00,1.23,1.23,1.23,1.23,8032000.0,1.202,1.202,1.202,1.202,8032000.0
2009-06-11 12:00:00,1.23,1.23,1.22,1.22,11939200.0,1.202,1.202,1.1922,1.1922,11939200.0
2009-06-11 12:10:00,1.22,1.23,1.22,1.22,14144000.0,1.1922,1.202,1.1922,1.1922,14144000.0
2009-06-11 12:20:00,1.22,1.23,1.22,1.22,8688000.0,1.1922,1.202,1.1922,1.1922,8688000.0
2009-06-11 12:30:00,1.22,1.23,1.22,1.23,13036800.0,1.1922,1.202,1.1922,1.202,13036800.0
2009-06-11 12:40:00,1.23,1.23,1.23,1.23,10588800.0,1.202,1.202,1.202,1.202,10588800.0
2009-06-11 12:50:00,1.23,1.24,1.23,1.24,12451200.0,1.202,1.2118,1.202,1.2118,12451200.0
2009-06-11 13:00:00,1.24,1.24,1.23,1.23,16886400.0,1.2118,1.2118,1.202,1.202,16886400.0
2009-06-11 13:10:00,1.24,1.24,1.23,1.24,12508800.0,1.2118,1.2118,1.202,1.2118,12508800.0
2009-06-11 13:20:00,1.24,1.25,1.24,1.25,20323200.0,1.2118,1.2215,1.2118,1.2215,20323200.0
2009-06-11 13:30:00,1.25,1.25,1.24,1.24,13328000.0,1.2215,1.2215,1.2118,1.2118,13328000.0
2009-06-11 13:40:00,1.24,1.25,1.24,1.24,8819200.0,1.2118,1.2215,1.2118,1.2118,8819200.0
2009-06-11 13:50:00,1.24,1.24,1.24,1.24,7590400.0,1.2118,1.2118,1.2118,1.2118,7590400.0
2009-06-11 14:00:00,1.24,1.24,1.24,1.24,12713600.0,1.2118,1.2118,1.2118,1.2118,12713600.0
2009-06-11 14:10:00,1.24,1.24,1.23,1.24,17676800.0,1.2118,1.2118,1.202,1.2118,17676800.0
2009-06-11 14:20:00,1.24,1.25,1.24,1.24,8057600.0,1.2118,1.2215,1.2118,1.2118,8057600.0
2009-06-11 14:30:00,1.24,1.25,1.23,1.24,15817600.0,1.2118,1.2215,1.202,1.2118,15817600.0
2009-06-11 14:40:00,1.24,1.24,1.24,1.24,7180800.0,1.2118,1.2118,1.2118,1.2118,7180800.0
2009-06-11 14:50:00,1.24,1.24,1.24,1.24,12112000.0,1.2118,1.2118,1.2118,1.2118,12112000.0
2009-06-11 15:00:00,1.24,1.25,1.24,1.24,11270400.0,1.2118,1.2215,1.2118,1.2118,11270400.0
2009-06-11 15:10:00,1.24,1.24,1.24,1.24,9888000.0,1.2118,1.2118,1.2118,1.2118,9888000.0
2009-06-11 15:20:00,1.24,1.24,1.23,1.23,7056000.0,1.2118,1.2118,1.202,1.202,7056000.0
2009-06-11 15:30:00,1.23,1.24,1.23,1.23,24265600.0,1.202,1.2118,1.202,1.202,24265600.0
2009-06-11 15:40:00,1.23,1.23,1.23,1.23,17616000.0,1.202,1.202,1.202,1.202,17616000.0
2009-06-11 15:50:00,1.23,1.23,1.22,1.22,20688000.0,1.202,1.202,1.1922,1.1922,20688000.0
2009-06-12 09:30:00,1.21,1.21,1.2,1.21,19100800.0,1.1824,1.1824,1.1727,1.1824,19100800.0
2009-06-12 09:40:00,1.21,1.21,1.2,1.2,15350400.0,1.1824,1.1824,1.1727,1.1727,15350400.0
2009-06-12 09:50:00,1.2,1.2,1.19,1.19,19299200.0,1.1727,1.1727,1.1629,1.1629,19299200.0
2009-06-12 10:00:00,1.19,1.19,1.18,1.18,30988800.0,1.1629,1.1629,1.1531,1.1531,30988800.0
2009-06-12 10:10:00,1.18,1.19,1.18,1.19,23792000.0,1.1531,1.1629,1.1531,1.1629,23792000.0
2009-06-12 10:20:00,1.19,1.2,1.19,1.19,18044800.0,1.1629,1.1727,1.1629,1.1629,18044800.0
2009-06-12 10:30:00,1.19,1.2,1.18,1.19,14496000.0,1.1629,1.1727,1.1531,1.1629,14496000.0
2009-06-12 10:40:00,1.19,1.2,1.19,1.2,16678400.0,1.1629,1.1727,1.1629,1.1727,16678400.0
2009-06-12 10:50:00,1.2,1.2,1.2,1.2,13062400.0,1.1727,1.1727,1.1727,1.1727,13062400.0
2009-06-12 11:00:00,1.2,1.2,1.19,1.19,9539200.0,1.1727,1.1727,1.1629,1.1629,9539200.0
2009-06-12 11:10:00,1.19,1.19,1.19,1.19,7596800.0,1.1629,1.1629,1.1629,1.1629,7596800.0
2009-06-12 11:20:00,1.19,1.19,1.19,1.19,6963200.0,1.1629,1.1629,1.1629,1.1629,6963200.0
2009-06-12 11:30:00,1.19,1.19,1.19,1.19,6777600.0,1.1629,1.1629,1.1629,1.1629,6777600.0
2009-06-12 11:40:00,1.19,1.19,1.18,1.19,10499200.0,1.1629,1.1629,1.1531,1.1629,10499200.0
2009-06-12 11:50:00,1.19,1.19,1.19,1.19,7155200.0,1.1629,1.1629,1.1629,1.1629,7155200.0
2009-06-12 12:00:00,1.19,1.19,1.19,1.19,7052800.0,1.1629,1.1629,1.1629,1.1629,7052800.0
2009-06-12 12:10:00,1.19,1.19,1.19,1.19,5894400.0,1.1629,1.1629,1.1629,1.1629,5894400.0
2009-06-12 12:20:00,1.19,1.19,1.19,1.19,8028800.0,1.1629,1.1629,1.1629,1.1629,8028800.0
2009-06-12 12:30:00,1.19,1.19,1.19,1.19,10873600.0,1.1629,1.1629,1.1629,1.1629,10873600.0
2009-06-12 12:40:00,1.19,1.19,1.19,1.19,8409600.0,1.1629,1.1629,1.1629,1.1629,8409600.0
2009-06-12 12:50:00,1.19,1.2,1.19,1.19,12300800.0,1.1629,1.1727,1.1629,1.1629,12300800.0
2009-06-12 13:00:00,1.2,1.2,1.19,1.19,9468800.0,1.1727,1.1727,1.1629,1.1629,9468800.0
2009-06-12 13:10:00,1.19,1.2,1.19,1.19,10089600.0,1.1629,1.1727,1.1629,1.1629,10089600.0
2009-06-12 13:20:00,1.19,1.19,1.19,1.19,5504000.0,1.1629,1.1629,1.1629,1.1629,5504000.0
2009-06-12 13:30:00,1.19,1.19,1.19,1.19,7171200.0,1.1629,1.1629,1.1629,1.1629,7171200.0
2009-06-12 13:40:00,1.19,1.19,1.19,1.19,5276800.0,1.1629,1.1629,1.1629,1.1629,5276800.0
2009-06-12 13:50:00,1.19,1.2,1.19,1.19,13235200.0,1.1629,1.1727,1.1629,1.1629,13235200.0
2009-06-12 14:00:00,1.19,1.2,1.19,1.19,11900800.0,1.1629,1.1727,1.1629,1.1629,11900800.0
2009-06-12 14:10:00,1.19,1.2,1.19,1.2,5270400.0,1.1629,1.1727,1.1629,1.1727,5270400.0
2009-06-12 14:20:00,1.2,1.2,1.19,1.19,11456000.0,1.1727,1.1727,1.1629,1.1629,11456000.0
2009-06-12 14:30:00,1.19,1.2,1.19,1.2,7004800.0,1.1629,1.1727,1.1629,1.1727,7004800.0
2009-06-12 14:40:00,1.2,1.21,1.2,1.21,29817600.0,1.1727,1.1824,1.1727,1.1824,29817600.0
2009-06-12 14:50:00,1.21,1.21,1.2,1.21,12320000.0,1.1824,1.1824,1.1727,1.1824,12320000.0
2009-06-12 15:00:00,1.21,1.21,1.21,1.21,10032000.0,1.1824,1.1824,1.1824,1.1824,10032000.0
2009-06-12 15:10:00,1.21,1.21,1.21,1.21,7280000.0,1.1824,1.1824,1.1824,1.1824,7280000.0
2009-06-12 15:20:00,1.21,1.21,1.21,1.21,6380800.0,1.1824,1.1824,1.1824,1.1824,6380800.0
2009-06-12 15:30:00,1.21,1.21,1.2,1.2,15331200.0,1.1824,1.1824,1.1727,1.1727,15331200.0
2009-06-12 15:40:00,1.2,1.2,1.2,1.2,10012800.0,1.1727,1.1727,1.1727,1.1727,10012800.0
2009-06-12 15:50:00,1.2,1.21,1.2,1.21,23046400.0,1.1727,1.1824,1.1727,1.1824,23046400.0
2009-06-15 09:30:00,1.19,1.19,1.17,1.18,26470400.0,1.1629,1.1629,1.1434,1.1531,26470400.0
2009-06-15 09:40:00,1.18,1.19,1.17,1.17,29046400.0,1.1531,1.1629,1.1434,1.1434,29046400.0
2009-06-15 09:50:00,1.17,1.17,1.17,1.17,18953600.0,1.1434,1.1434,1.1434,1.1434,18953600.0
2009-06-15 10:00:00,1.17,1.17,1.16,1.17,15363200.0,1.1434,1.1434,1.1336,1.1434,15363200.0
2009-06-15 10:10:00,1.17,1.17,1.16,1.17,12848000.0,1.1434,1.1434,1.1336,1.1434,12848000.0
2009-06-15 10:20:00,1.17,1.17,1.17,1.17,11552000.0,1.1434,1.1434,1.1434,1.1434,11552000.0
2009-06-15 10:30:00,1.17,1.17,1.15,1.15,32892800.0,1.1434,1.1434,1.1238,1.1238,32892800.0
2009-06-15 10:40:00,1.15,1.15,1.14,1.15,24108800.0,1.1238,1.1238,1.114,1.1238,24108800.0
2009-06-15 10:50:00,1.15,1.15,1.15,1.15,12937600.0,1.1238,1.1238,1.1238,1.1238,12937600.0
2009-06-15 11:00:00,1.15,1.15,1.14,1.15,17302400.0,1.1238,1.1238,1.114,1.1238,17302400.0
2009-06-15 11:10:00,1.15,1.15,1.14,1.15,9452800.0,1.1238,1.1238,1.114,1.1238,9452800.0
2009-06-15 11:20:00,1.15,1.15,1.14,1.15,14313600.0,1.1238,1.1238,1.114,1.1238,14313600.0
2009-06-15 11:30:00,1.15,1.15,1.15,1.15,9971200.0,1.1238,1.1238,1.1238,1.1238,9971200.0
2009-06-15 11:40:00,1.15,1.15,1.15,1.15,10496000.0,1.1238,1.1238,1.1238,1.1238,10496000.0
2009-06-15 11:50:00,1.15,1.15,1.14,1.15,9401600.0,1.1238,1.1238,1.114,1.1238,9401600.0
2009-06-15 12:00:00,1.15,1.15,1.15,1.15,8092800.0,1.1238,1.1238,1.1238,1.1238,8092800.0
2009-06-15 12:10:00,1.15,1.15,1.15,1.15,5366400.0,1.1238,1.1238,1.1238,1.1238,5366400.0
2009-06-15 12:20:00,1.15,1.15,1.14,1.15,8124800.0,1.1238,1.1238,1.114,1.1238,8124800.0
2009-06-15 12:30:00,1.15,1.15,1.15,1.15,7593600.0,1.1238,1.1238,1.1238,1.1238,7593600.0
2009-06-15 12:40:00,1.15,1.15,1.15,1.15,8537600.0,1.1238,1.1238,1.1238,1.1238,8537600.0
2009-06-15 12:50:00,1.15,1.15,1.15,1.15,12224000.0,1.1238,1.1238,1.1238,1.1238,12224000.0
2009-06-15 13:00:00,1.15,1.15,1.15,1.15,13094400.0,1.1238,1.1238,1.1238,1.1238,13094400.0
2009-06-15 13:10:00,1.15,1.15,1.15,1.15,9532800.0,1.1238,1.1238,1.1238,1.1238,9532800.0
2009-06-15 13:20:00,1.15,1.15,1.15,1.15,7004800.0,1.1238,1.1238,1.1238,1.1238,7004800.0
2009-06-15 13:30:00,1.15,1.15,1.14,1.15,11184000.0,1.1238,1.1238,1.114,1.1238,11184000.0
2009-06-15 13:40:00,1.15,1.15,1.14,1.15,7299200.0,1.1238,1.1238,1.114,1.1238,7299200.0
2009-06-15 13:50:00,1.15,1.15,1.15,1.15,5526400.0,1.1238,1.1238,1.1238,1.1238,5526400.0
2009-06-15 14:00:00,1.15,1.15,1.15,1.15,8550400.0,1.1238,1.1238,1.1238,1.1238,8550400.0
2009-06-15 14:10:00,1.15,1.15,1.15,1.15,4806400.0,1.1238,1.1238,1.1238,1.1238,4806400.0
2009-06-15 14:20:00,1.15,1.16,1.15,1.15,10595200.0,1.1238,1.1336,1.1238,1.1238,10595200.0
2009-06-15 14:30:00,1.15,1.15,1.15,1.15,9750400.0,1.1238,1.1238,1.1238,1.1238,9750400.0
2009-06-15 14:40:00,1.15,1.15,1.15,1.15,9606400.0,1.1238,1.1238,1.1238,1.1238,9606400.0
2009-06-15 14:50:00,1.15,1.15,1.14,1.15,13760000.0,1.1238,1.1238,1.114,1.1238,13760000.0
2009-06-15 15:00:00,1.15,1.15,1.15,1.15,11948800.0,1.1238,1.1238,1.1238,1.1238,11948800.0
2009-06-15 15:10:00,1.15,1.16,1.15,1.15,16451200.0,1.1238,1.1336,1.1238,1.1238,16451200.0
2009-06-15 15:20:00,1.15,1.16,1.15,1.15,13468800.0,1.1238,1.1336,1.1238,1.1238,13468800.0
2009-06-15 15:30:00,1.15,1.16,1.15,1.16,18236800.0,1.1238,1.1336,1.1238,1.1336,18236800.0
2009-06-15 15:40:00,1.16,1.16,1.15,1.16,19369600.0,1.1336,1.1336,1.1238,1.1336,19369600.0
2009-06-15 15:50:00,1.16,1.16,1.16,1.16,28224000.0,1.1336,1.1336,1.1336,1.1336,28224000.0
2009-06-16 09:30:00,1.17,1.17,1.16,1.16,23161600.0,1.1434,1.1434,1.1336,1.1336,23161600.0
2009-06-16 09:40:00,1.16,1.17,1.16,1.17,19891200.0,1.1336,1.1434,1.1336,1.1434,19891200.0
2009-06-16 09:50:00,1.17,1.18,1.17,1.17,19478400.0,1.1434,1.1531,1.1434,1.1434,19478400.0
2009-06-16 10:00:00,1.17,1.18,1.17,1.17,22163200.0,1.1434,1.1531,1.1434,1.1434,22163200.0
2009-06-16 10:10:00,1.17,1.18,1.17,1.17,16860800.0,1.1434,1.1531,1.1434,1.1434,16860800.0
2009-06-16 10:20:00,1.17,1.17,1.17,1.17,11404800.0,1.1434,1.1434,1.1434,1.1434,11404800.0
2009-06-16 10:30:00,1.17,1.18,1.17,1.18,7411200.0,1.1434,1.1531,1.1434,1.1531,7411200.0
2009-06-16 10:40:00,1.18,1.18,1.17,1.17,9942400.0,1.1531,1.1531,1.1434,1.1434,9942400.0
2009-06-16 10:50:00,1.17,1.18,1.17,1.18,7446400.0,1.1434,1.1531,1.1434,1.1531,7446400.0
2009-06-16 11:00:00,1.18,1.18,1.18,1.18,15494400.0,1.1531,1.1531,1.1531,1.1531,15494400.0
2009-06-16 11:10:00,1.18,1.18,1.18,1.18,7286400.0,1.1531,1.1531,1.1531,1.1531,7286400.0
2009-06-16 11:20:00,1.18,1.18,1.17,1.17,7628800.0,1.1531,1.1531,1.1434,1.1434,7628800.0
2009-06-16 11:30:00,1.17,1.18,1.17,1.17,9996800.0,1.1434,1.1531,1.1434,1.1434,9996800.0
2009-06-16 11:40:00,1.17,1.17,1.17,1.17,8588800.0,1.1434,1.1434,1.1434,1.1434,8588800.0
2009-06-16 11:50:00,1.17,1.17,1.17,1.17,5462400.0,1.1434,1.1434,1.1434,1.1434,5462400.0
2009-06-16 12:00:00,1.17,1.17,1.16,1.17,5846400.0,1.1434,1.1434,1.1336,1.1434,5846400.0
2009-06-16 12:10:00,1.17,1.17,1.17,1.17,4982400.0,1.1434,1.1434,1.1434,1.1434,4982400.0
2009-06-16 12:20:00,1.17,1.17,1.16,1.17,5872000.0,1.1434,1.1434,1.1336,1.1434,5872000.0
2009-06-16 12:30:00,1.17,1.17,1.15,1.16,13961600.0,1.1434,1.1434,1.1238,1.1336,13961600.0
2009-06-16 12:40:00,1.16,1.16,1.14,1.15,19625600.0,1.1336,1.1336,1.114,1.1238,19625600.0
2009-06-16 12:50:00,1.15,1.15,1.15,1.15,16966400.0,1.1238,1.1238,1.1238,1.1238,16966400.0
2009-06-16 13:00:00,1.15,1.15,1.14,1.15,11894400.0,1.1238,1.1238,1.114,1.1238,11894400.0
2009-06-16 13:10:00,1.15,1.15,1.15,1.15,7523200.0,1.1238,1.1238,1.1238,1.1238,7523200.0
2009-06-16 13:20:00,1.15,1.15,1.15,1.15,10460800.0,1.1238,1.1238,1.1238,1.1238,10460800.0
2009-06-16 13:30:00,1.15,1.15,1.15,1.15,5593600.0,1.1238,1.1238,1.1238,1.1238,5593600.0
2009-06-16 13:40:00,1.15,1.15,1.15,1.15,15148800.0,1.1238,1.1238,1.1238,1.1238,15148800.0
2009-06-16 13:50:00,1.15,1.15,1.15,1.15,12089600.0,1.1238,1.1238,1.1238,1.1238,12089600.0
2009-06-16 14:00:00,1.15,1.15,1.14,1.14,18470400.0,1.1238,1.1238,1.114,1.114,18470400.0
2009-06-16 14:10:00,1.14,1.15,1.14,1.15,20070400.0,1.114,1.1238,1.114,1.1238,20070400.0
2009-06-16 14:20:00,1.15,1.15,1.14,1.14,13024000.0,1.1238,1.1238,1.114,1.114,13024000.0
2009-06-16 14:30:00,1.14,1.15,1.14,1.15,16556800.0,1.114,1.1238,1.114,1.1238,16556800.0
2009-06-16 14:40:00,1.15,1.15,1.15,1.15,14217600.0,1.1238,1.1238,1.1238,1.1238,14217600.0
2009-06-16 14:50:00,1.15,1.15,1.15,1.15,11203200.0,1.1238,1.1238,1.1238,1.1238,11203200.0
2009-06-16 15:00:00,1.15,1.15,1.15,1.15,13814400.0,1.1238,1.1238,1.1238,1.1238,13814400.0
2009-06-16 15:10:00,1.15,1.15,1.14,1.15,13110400.0,1.1238,1.1238,1.114,1.1238,13110400.0
2009-06-16 15:20:00,1.15,1.15,1.14,1.15,12489600.0,1.1238,1.1238,1.114,1.1238,12489600.0
2009-06-16 15:30:00,1.15,1.15,1.15,1.15,20121600.0,1.1238,1.1238,1.1238,1.1238,20121600.0
2009-06-16 15:40:00,1.15,1.15,1.15,1.15,23558400.0,1.1238,1.1238,1.1238,1.1238,23558400.0
2009-06-16 15:50:00,1.15,1.15,1.14,1.14,31958400.0,1.1238,1.1238,1.114,1.114,31958400.0
2009-06-17 09:30:00,1.15,1.15,1.14,1.15,33878400.0,1.1238,1.1238,1.114,1.1238,33878400.0
2009-06-17 09:40:00,1.15,1.15,1.14,1.14,32268800.0,1.1238,1.1238,1.114,1.114,32268800.0
2009-06-17 09:50:00,1.14,1.14,1.13,1.14,26476800.0,1.114,1.114,1.1043,1.114,26476800.0
2009-06-17 10:00:00,1.13,1.15,1.13,1.15,36060800.0,1.1043,1.1238,1.1043,1.1238,36060800.0
2009-06-17 10:10:00,1.15,1.15,1.14,1.15,25516800.0,1.1238,1.1238,1.114,1.1238,25516800.0
2009-06-17 10:20:00,1.15,1.15,1.14,1.14,21328000.0,1.1238,1.1238,1.114,1.114,21328000.0
2009-06-17 10:30:00,1.14,1.14,1.13,1.14,20019200.0,1.114,1.114,1.1043,1.114,20019200.0
2009-06-17 10:40:00,1.14,1.14,1.13,1.14,18268800.0,1.114,1.114,1.1043,1.114,18268800.0
2009-06-17 10:50:00,1.14,1.14,1.14,1.14,21206400.0,1.114,1.114,1.114,1.114,21206400.0
2009-06-17 11:00:00,1.14,1.15,1.14,1.15,22275200.0,1.114,1.1238,1.114,1.1238,22275200.0
2009-06-17 11:10:00,1.15,1.16,1.14,1.16,28665600.0,1.1238,1.1336,1.114,1.1336,28665600.0
2009-06-17 11:20:00,1.16,1.16,1.15,1.16,26124800.0,1.1336,1.1336,1.1238,1.1336,26124800.0
2009-06-17 11:30:00,1.16,1.16,1.15,1.15,11769600.0,1.1336,1.1336,1.1238,1.1238,11769600.0
2009-06-17 11:40:00,1.15,1.16,1.15,1.16,12777600.0,1.1238,1.1336,1.1238,1.1336,12777600.0
2009-06-17 11:50:00,1.16,1.16,1.15,1.16,19158400.0,1.1336,1.1336,1.1238,1.1336,19158400.0
2009-06-17 12:00:00,1.16,1.16,1.16,1.16,21427200.0,1.1336,1.1336,1.1336,1.1336,21427200.0
2009-06-17 12:10:00,1.16,1.16,1.16,1.16,10713600.0,1.1336,1.1336,1.1336,1.1336,10713600.0
2009-06-17 12:20:00,1.16,1.17,1.16,1.16,17196800.0,1.1336,1.1434,1.1336,1.1336,17196800.0
2009-06-17 12:30:00,1.16,1.17,1.16,1.16,19705600.0,1.1336,1.1434,1.1336,1.1336,19705600.0
2009-06-17 12:40:00,1.16,1.17,1.16,1.16,11667200.0,1.1336,1.1434,1.1336,1.1336,11667200.0
2009-06-17 12:50:00,1.16,1.16,1.16,1.16,7878400.0,1.1336,1.1336,1.1336,1.1336,7878400.0
2009-06-17 13:00:00,1.16,1.16,1.16,1.16,7011200.0,1.1336,1.1336,1.1336,1.1336,7011200.0
2009-06-17 13:10:00,1.16,1.16,1.16,1.16,6371200.0,1.1336,1.1336,1.1336,1.1336,6371200.0
2009-06-17 13:20:00,1.16,1.17,1.16,1.17,8697600.0,1.1336,1.1434,1.1336,1.1434,8697600.0
2009-06-17 13:30:00,1.17,1.18,1.17,1.17,15638400.0,1.1434,1.1531,1.1434,1.1434,15638400.0
2009-06-17 13:40:00,1.17,1.18,1.17,1.18,20390400.0,1.1434,1.1531,1.1434,1.1531,20390400.0
2009-06-17 13:50:00,1.18,1.18,1.17,1.18,12768000.0,1.1531,1.1531,1.1434,1.1531,12768000.0
2009-06-17 14:00:00,1.18,1.18,1.17,1.17,15126400.0,1.1531,1.1531,1.1434,1.1434,15126400.0
2009-06-17 14:10:00,1.17,1.18,1.17,1.17,7843200.0,1.1434,1.1531,1.1434,1.1434,7843200.0
2009-06-17 14:20:00,1.17,1.18,1.17,1.18,14185600.0,1.1434,1.1531,1.1434,1.1531,14185600.0
2009-06-17 14:30:00,1.18,1.18,1.17,1.17,12204800.0,1.1531,1.1531,1.1434,1.1434,12204800.0
2009-06-17 14:40:00,1.17,1.17,1.16,1.17,19004800.0,1.1434,1.1434,1.1336,1.1434,19004800.0
2009-06-17 14:50:00,1.17,1.17,1.16,1.17,8742400.0,1.1434,1.1434,1.1336,1.1434,8742400.0
2009-06-17 15:00:00,1.17,1.17,1.16,1.17,9686400.0,1.1434,1.1434,1.1336,1.1434,9686400.0
2009-06-17 15:10:00,1.17,1.17,1.16,1.17,10371200.0,1.1434,1.1434,1.1336,1.1434,10371200.0
2009-06-17 15:20:00,1.17,1.17,1.16,1.16,27200000.0,1.1434,1.1434,1.1336,1.1336,27200000.0
2009-06-17 15:30:00,1.16,1.16,1.16,1.16,26569600.0,1.1336,1.1336,1.1336,1.1336,26569600.0
2009-06-17 15:40:00,1.16,1.17,1.15,1.17,27395200.0,1.1336,1.1434,1.1238,1.1434,27395200.0
2009-06-17 15:50:00,1.17,1.17,1.16,1.16,31417600.0,1.1434,1.1434,1.1336,1.1336,31417600.0
2009-06-18 09:30:00,1.16,1.16,1.14,1.14,29907200.0,1.1336,1.1336,1.114,1.114,29907200.0
2009-06-18 09:40:00,1.14,1.15,1.14,1.15,27193600.0,1.114,1.1238,1.114,1.1238,27193600.0
2009-06-18 09:50:00,1.15,1.16,1.14,1.16,32950400.0,1.1238,1.1336,1.114,1.1336,32950400.0
2009-06-18 10:00:00,1.16,1.17,1.16,1.16,24780800.0,1.1336,1.1434,1.1336,1.1336,24780800.0
2009-06-18 10:10:00,1.16,1.17,1.16,1.16,20502400.0,1.1336,1.1434,1.1336,1.1336,20502400.0
2009-06-18 10:20:00,1.16,1.16,1.16,1.16,14531200.0,1.1336,1.1336,1.1336,1.1336,14531200.0
2009-06-18 10:30:00,1.16,1.16,1.16,1.16,13222400.0,1.1336,1.1336,1.1336,1.1336,13222400.0
2009-06-18 10:40:00,1.16,1.16,1.15,1.15,9910400.0,1.1336,1.1336,1.1238,1.1238,9910400.0
2009-06-18 10:50:00,1.15,1.15,1.15,1.15,12678400.0,1.1238,1.1238,1.1238,1.1238,12678400.0
2009-06-18 11:00:00,1.15,1.16,1.15,1.15,7158400.0,1.1238,1.1336,1.1238,1.1238,7158400.0
2009-06-18 11:10:00,1.15,1.16,1.15,1.16,8742400.0,1.1238,1.1336,1.1238,1.1336,8742400.0
2009-06-18 11:20:00,1.16,1.16,1.15,1.15,5107200.0,1.1336,1.1336,1.1238,1.1238,5107200.0
2009-06-18 11:30:00,1.15,1.15,1.15,1.15,5875200.0,1.1238,1.1238,1.1238,1.1238,5875200.0
2009-06-18 11:40:00,1.15,1.15,1.15,1.15,6940800.0,1.1238,1.1238,1.1238,1.1238,6940800.0
2009-06-18 11:50:00,1.15,1.15,1.15,1.15,9411200.0,1.1238,1.1238,1.1238,1.1238,9411200.0
2009-06-18 12:00:00,1.15,1.16,1.15,1.16,8582400.0,1.1238,1.1336,1.1238,1.1336,8582400.0
2009-06-18 12:10:00,1.16,1.16,1.15,1.16,5017600.0,1.1336,1.1336,1.1238,1.1336,5017600.0
2009-06-18 12:20:00,1.16,1.16,1.15,1.16,4662400.0,1.1336,1.1336,1.1238,1.1336,4662400.0
2009-06-18 12:30:00,1.16,1.16,1.15,1.16,3772800.0,1.1336,1.1336,1.1238,1.1336,3772800.0
2009-06-18 12:40:00,1.16,1.17,1.15,1.16,7926400.0,1.1336,1.1434,1.1238,1.1336,7926400.0
2009-06-18 12:50:00,1.16,1.17,1.16,1.17,8233600.0,1.1336,1.1434,1.1336,1.1434,8233600.0
2009-06-18 13:00:00,1.17,1.17,1.16,1.17,8198400.0,1.1434,1.1434,1.1336,1.1434,8198400.0
2009-06-18 13:10:00,1.17,1.17,1.16,1.16,8656000.0,1.1434,1.1434,1.1336,1.1336,8656000.0
2009-06-18 13:20:00,1.16,1.17,1.16,1.17,6419200.0,1.1336,1.1434,1.1336,1.1434,6419200.0
2009-06-18 13:30:00,1.17,1.17,1.16,1.16,7385600.0,1.1434,1.1434,1.1336,1.1336,7385600.0
2009-06-18 13:40:00,1.16,1.17,1.16,1.17,7296000.0,1.1336,1.1434,1.1336,1.1434,7296000.0
2009-06-18 13:50:00,1.17,1.17,1.16,1.16,6489600.0,1.1434,1.1434,1.1336,1.1336,6489600.0
2009-06-18 14:00:00,1.16,1.16,1.16,1.16,9449600.0,1.1336,1.1336,1.1336,1.1336,9449600.0
2009-06-18 14:10:00,1.16,1.16,1.16,1.16,8880000.0,1.1336,1.1336,1.1336,1.1336,8880000.0
2009-06-18 14:20:00,1.16,1.16,1.16,1.16,8604800.0,1.1336,1.1336,1.1336,1.1336,8604800.0
2009-06-18 14:30:00,1.16,1.16,1.16,1.16,10444800.0,1.1336,1.1336,1.1336,1.1336,10444800.0
2009-06-18 14:40:00,1.16,1.16,1.16,1.16,5430400.0,1.1336,1.1336,1.1336,1.1336,5430400.0
2009-06-18 14:50:00,1.16,1.16,1.16,1.16,4134400.0,1.1336,1.1336,1.1336,1.1336,4134400.0
2009-06-18 15:00:00,1.16,1.16,1.16,1.16,5158400.0,1.1336,1.1336,1.1336,1.1336,5158400.0
2009-06-18 15:10:00,1.16,1.17,1.16,1.16,11520000.0,1.1336,1.1434,1.1336,1.1336,11520000.0
2009-06-18 15:20:00,1.16,1.16,1.16,1.16,9980800.0,1.1336,1.1336,1.1336,1.1336,9980800.0
2009-06-18 15:30:00,1.16,1.16,1.16,1.16,11632000.0,1.1336,1.1336,1.1336,1.1336,11632000.0
2009-06-18 15:40:00,1.16,1.16,1.15,1.16,21843200.0,1.1336,1.1336,1.1238,1.1336,21843200.0
2009-06-18 15:50:00,1.16,1.16,1.15,1.15,18899200.0,1.1336,1.1336,1.1238,1.1238,18899200.0
2009-06-19 09:30:00,1.17,1.19,1.17,1.18,24512000.0,1.1434,1.1629,1.1434,1.1531,24512000.0
2009-06-19 09:40:00,1.18,1.19,1.18,1.18,23568000.0,1.1531,1.1629,1.1531,1.1531,23568000.0
2009-06-19 09:50:00,1.18,1.19,1.18,1.19,26102400.0,1.1531,1.1629,1.1531,1.1629,26102400.0
2009-06-19 10:00:00,1.19,1.19,1.18,1.19,10336000.0,1.1629,1.1629,1.1531,1.1629,10336000.0
2009-06-19 10:10:00,1.19,1.19,1.18,1.19,16832000.0,1.1629,1.1629,1.1531,1.1629,16832000.0
2009-06-19 10:20:00,1.19,1.19,1.18,1.18,15468800.0,1.1629,1.1629,1.1531,1.1531,15468800.0
2009-06-19 10:30:00,1.18,1.19,1.18,1.19,9820800.0,1.1531,1.1629,1.1531,1.1629,9820800.0
2009-06-19 10:40:00,1.19,1.19,1.18,1.19,12208000.0,1.1629,1.1629,1.1531,1.1629,12208000.0
2009-06-19 10:50:00,1.19,1.19,1.19,1.19,9267200.0,1.1629,1.1629,1.1629,1.1629,9267200.0
2009-06-19 11:00:00,1.19,1.19,1.19,1.19,7036800.0,1.1629,1.1629,1.1629,1.1629,7036800.0
2009-06-19 11:10:00,1.19,1.19,1.19,1.19,7929600.0,1.1629,1.1629,1.1629,1.1629,7929600.0
2009-06-19 11:20:00,1.19,1.19,1.19,1.19,11504000.0,1.1629,1.1629,1.1629,1.1629,11504000.0
2009-06-19 11:30:00,1.19,1.19,1.18,1.19,6752000.0,1.1629,1.1629,1.1531,1.1629,6752000.0
2009-06-19 11:40:00,1.19,1.19,1.18,1.18,5712000.0,1.1629,1.1629,1.1531,1.1531,5712000.0
2009-06-19 11:50:00,1.18,1.19,1.18,1.19,7984000.0,1.1531,1.1629,1.1531,1.1629,7984000.0
2009-06-19 12:00:00,1.19,1.19,1.18,1.18,7516800.0,1.1629,1.1629,1.1531,1.1531,7516800.0
2009-06-19 12:10:00,1.18,1.18,1.18,1.18,11664000.0,1.1531,1.1531,1.1531,1.1531,11664000.0
2009-06-19 12:20:00,1.18,1.18,1.17,1.17,11110400.0,1.1531,1.1531,1.1434,1.1434,11110400.0
2009-06-19 12:30:00,1.17,1.18,1.17,1.18,14160000.0,1.1434,1.1531,1.1434,1.1531,14160000.0
2009-06-19 12:40:00,1.18,1.18,1.17,1.18,5539200.0,1.1531,1.1531,1.1434,1.1531,5539200.0
2009-06-19 12:50:00,1.18,1.18,1.17,1.17,9267200.0,1.1531,1.1531,1.1434,1.1434,9267200.0
2009-06-19 13:00:00,1.17,1.18,1.17,1.17,7315200.0,1.1434,1.1531,1.1434,1.1434,7315200.0
2009-06-19 13:10:00,1.17,1.18,1.17,1.18,7424000.0,1.1434,1.1531,1.1434,1.1531,7424000.0
2009-06-19 13:20:00,1.18,1.18,1.17,1.17,6332800.0,1.1531,1.1531,1.1434,1.1434,6332800.0
2009-06-19 13:30:00,1.17,1.18,1.17,1.18,14297600.0,1.1434,1.1531,1.1434,1.1531,14297600.0
2009-06-19 13:40:00,1.18,1.18,1.18,1.18,8812800.0,1.1531,1.1531,1.1531,1.1531,8812800.0
2009-06-19 13:50:00,1.18,1.18,1.18,1.18,11584000.0,1.1531,1.1531,1.1531,1.1531,11584000.0
2009-06-19 14:00:00,1.18,1.18,1.17,1.17,8099200.0,1.1531,1.1531,1.1434,1.1434,8099200.0
2009-06-19 14:10:00,1.17,1.17,1.17,1.17,12982400.0,1.1434,1.1434,1.1434,1.1434,12982400.0
2009-06-19 14:20:00,1.17,1.17,1.16,1.17,10384000.0,1.1434,1.1434,1.1336,1.1434,10384000.0
2009-06-19 14:30:00,1.17,1.17,1.17,1.17,11731200.0,1.1434,1.1434,1.1434,1.1434,11731200.0
2009-06-19 14:40:00,1.17,1.17,1.17,1.17,6675200.0,1.1434,1.1434,1.1434,1.1434,6675200.0
2009-06-19 14:50:00,1.17,1.17,1.17,1.17,8144000.0,1.1434,1.1434,1.1434,1.1434,8144000.0
2009-06-19 15:00:00,1.17,1.18,1.17,1.17,10022400.0,1.1434,1.1531,1.1434,1.1434,10022400.0
2009-06-19 15:10:00,1.17,1.18,1.17,1.18,14054400.0,1.1434,1.1531,1.1434,1.1531,14054400.0
2009-06-19 15:20:00,1.18,1.18,1.18,1.18,20080000.0,1.1531,1.1531,1.1531,1.1531,20080000.0
2009-06-19 15:30:00,1.18,1.19,1.18,1.18,13910400.0,1.1531,1.1629,1.1531,1.1531,13910400.0
2009-06-19 15:40:00,1.18,1.18,1.18,1.18,18832000.0,1.1531,1.1531,1.1531,1.1531,18832000.0
2009-06-19 15:50:00,1.18,1.18,1.18,1.18,25270400.0,1.1531,1.1531,1.1531,1.1531,25270400.0
2009-06-22 09:30:00,1.16,1.16,1.15,1.15,20896000.0,1.1336,1.1336,1.1238,1.1238,20896000.0
2009-06-22 09:40:00,1.15,1.15,1.14,1.14,24444800.0,1.1238,1.1238,1.114,1.114,24444800.0
2009-06-22 09:50:00,1.14,1.15,1.13,1.14,17315200.0,1.114,1.1238,1.1043,1.114,17315200.0
2009-06-22 10:00:00,1.14,1.14,1.13,1.14,28892800.0,1.114,1.114,1.1043,1.114,28892800.0
2009-06-22 10:10:00,1.14,1.14,1.13,1.13,21497600.0,1.114,1.114,1.1043,1.1043,21497600.0
2009-06-22 10:20:00,1.13,1.13,1.13,1.13,19680000.0,1.1043,1.1043,1.1043,1.1043,19680000.0
2009-06-22 10:30:00,1.13,1.13,1.12,1.12,25315200.0,1.1043,1.1043,1.0945,1.0945,25315200.0
2009-06-22 10:40:00,1.12,1.13,1.12,1.13,16505600.0,1.0945,1.1043,1.0945,1.1043,16505600.0
2009-06-22 10:50:00,1.13,1.13,1.12,1.12,14412800.0,1.1043,1.1043,1.0945,1.0945,14412800.0
2009-06-22 11:00:00,1.12,1.12,1.12,1.12,15686400.0,1.0945,1.0945,1.0945,1.0945,15686400.0
2009-06-22 11:10:00,1.12,1.12,1.12,1.12,9750400.0,1.0945,1.0945,1.0945,1.0945,9750400.0
2009-06-22 11:20:00,1.12,1.13,1.12,1.13,12291200.0,1.0945,1.1043,1.0945,1.1043,12291200.0
2009-06-22 11:30:00,1.13,1.13,1.12,1.12,13545600.0,1.1043,1.1043,1.0945,1.0945,13545600.0
2009-06-22 11:40:00,1.12,1.12,1.11,1.12,13462400.0,1.0945,1.0945,1.0847,1.0945,13462400.0
2009-06-22 11:50:00,1.12,1.12,1.11,1.12,9036800.0,1.0945,1.0945,1.0847,1.0945,9036800.0
2009-06-22 12:00:00,1.11,1.12,1.11,1.11,13254400.0,1.0847,1.0945,1.0847,1.0847,13254400.0
2009-06-22 12:10:00,1.11,1.12,1.11,1.12,7433600.0,1.0847,1.0945,1.0847,1.0945,7433600.0
2009-06-22 12:20:00,1.12,1.12,1.11,1.11,10016000.0,1.0945,1.0945,1.0847,1.0847,10016000.0
2009-06-22 12:30:00,1.11,1.12,1.11,1.11,5897600.0,1.0847,1.0945,1.0847,1.0847,5897600.0
2009-06-22 12:40:00,1.11,1.11,1.11,1.11,6019200.0,1.0847,1.0847,1.0847,1.0847,6019200.0
2009-06-22 12:50:00,1.11,1.11,1.11,1.11,4300800.0,1.0847,1.0847,1.0847,1.0847,4300800.0
2009-06-22 13:00:00,1.11,1.11,1.11,1.11,4268800.0,1.0847,1.0847,1.0847,1.0847,4268800.0
2009-06-22 13:10:00,1.11,1.11,1.11,1.11,12841600.0,1.0847,1.0847,1.0847,1.0847,12841600.0
2009-06-22 13:20:00,1.11,1.11,1.11,1.11,10163200.0,1.0847,1.0847,1.0847,1.0847,10163200.0
2009-06-22 13:30:00,1.11,1.11,1.11,1.11,7763200.0,1.0847,1.0847,1.0847,1.0847,7763200.0
2009-06-22 13:40:00,1.11,1.11,1.11,1.11,4896000.0,1.0847,1.0847,1.0847,1.0847,4896000.0
2009-06-22 13:50:00,1.11,1.11,1.11,1.11,12326400.0,1.0847,1.0847,1.0847,1.0847,12326400.0
2009-06-22 14:00:00,1.11,1.12,1.11,1.11,11913600.0,1.0847,1.0945,1.0847,1.0847,11913600.0
2009-06-22 14:10:00,1.11,1.12,1.11,1.12,7113600.0,1.0847,1.0945,1.0847,1.0945,7113600.0
2009-06-22 14:20:00,1.12,1.12,1.12,1.12,21107200.0,1.0945,1.0945,1.0945,1.0945,21107200.0
2009-06-22 14:30:00,1.12,1.12,1.11,1.12,16940800.0,1.0945,1.0945,1.0847,1.0945,16940800.0
2009-06-22 14:40:00,1.12,1.12,1.12,1.12,6921600.0,1.0945,1.0945,1.0945,1.0945,6921600.0
2009-06-22 14:50:00,1.12,1.12,1.12,1.12,7456000.0,1.0945,1.0945,1.0945,1.0945,7456000.0
2009-06-22 15:00:00,1.12,1.12,1.12,1.12,12342400.0,1.0945,1.0945,1.0945,1.0945,12342400.0
2009-06-22 15:10:00,1.12,1.12,1.12,1.12,14694400.0,1.0945,1.0945,1.0945,1.0945,14694400.0
2009-06-22 15:20:00,1.12,1.12,1.12,1.12,9500800.0,1.0945,1.0945,1.0945,1.0945,9500800.0
2009-06-22 15:30:00,1.12,1.13,1.12,1.13,24835200.0,1.0945,1.1043,1.0945,1.1043,24835200.0
2009-06-22 15:40:00,1.13,1.13,1.12,1.12,20425600.0,1.1043,1.1043,1.0945,1.0945,20425600.0
2009-06-22 15:50:00,1.12,1.12,1.11,1.11,35081600.0,1.0945,1.0945,1.0847,1.0847,35081600.0
2009-06-23 09:30:00,1.12,1.12,1.11,1.11,27715200.0,1.0945,1.0945,1.0847,1.0847,27715200.0
2009-06-23 09:40:00,1.11,1.11,1.1,1.1,26249600.0,1.0847,1.0847,1.075,1.075,26249600.0
2009-06-23 09:50:00,1.1,1.11,1.1,1.11,22291200.0,1.075,1.0847,1.075,1.0847,22291200.0
2009-06-23 10:00:00,1.11,1.11,1.1,1.1,26336000.0,1.0847,1.0847,1.075,1.075,26336000.0
2009-06-23 10:10:00,1.1,1.11,1.09,1.1,29168000.0,1.075,1.0847,1.0652,1.075,29168000.0
2009-06-23 10:20:00,1.1,1.1,1.09,1.09,12134400.0,1.075,1.075,1.0652,1.0652,12134400.0
2009-06-23 10:30:00,1.09,1.1,1.09,1.1,9584000.0,1.0652,1.075,1.0652,1.075,9584000.0
2009-06-23 10:40:00,1.1,1.1,1.09,1.09,14748800.0,1.075,1.075,1.0652,1.0652,14748800.0
2009-06-23 10:50:00,1.09,1.1,1.09,1.1,18345600.0,1.0652,1.075,1.0652,1.075,18345600.0
2009-06-23 11:00:00,1.1,1.1,1.09,1.09,13478400.0,1.075,1.075,1.0652,1.0652,13478400.0
2009-06-23 11:10:00,1.09,1.1,1.09,1.1,16377600.0,1.0652,1.075,1.0652,1.075,16377600.0
2009-06-23 11:20:00,1.1,1.1,1.1,1.1,14480000.0,1.075,1.075,1.075,1.075,14480000.0
2009-06-23 11:30:00,1.1,1.1,1.1,1.1,11420800.0,1.075,1.075,1.075,1.075,11420800.0
2009-06-23 11:40:00,1.1,1.1,1.1,1.1,9024000.0,1.075,1.075,1.075,1.075,9024000.0
2009-06-23 11:50:00,1.1,1.11,1.1,1.1,5913600.0,1.075,1.0847,1.075,1.075,5913600.0
2009-06-23 12:00:00,1.11,1.11,1.1,1.1,8387200.0,1.0847,1.0847,1.075,1.075,8387200.0
2009-06-23 12:10:00,1.1,1.1,1.1,1.1,10912000.0,1.075,1.075,1.075,1.075,10912000.0
2009-06-23 12:20:00,1.1,1.1,1.1,1.1,11299200.0,1.075,1.075,1.075,1.075,11299200.0
2009-06-23 12:30:00,1.1,1.11,1.1,1.1,12492800.0,1.075,1.0847,1.075,1.075,12492800.0
2009-06-23 12:40:00,1.1,1.11,1.1,1.11,15273600.0,1.075,1.0847,1.075,1.0847,15273600.0
2009-06-23 12:50:00,1.11,1.11,1.1,1.1,8537600.0,1.0847,1.0847,1.075,1.075,8537600.0
2009-06-23 13:00:00,1.1,1.11,1.1,1.11,19462400.0,1.075,1.0847,1.075,1.0847,19462400.0
2009-06-23 13:10:00,1.11,1.11,1.11,1.11,13939200.0,1.0847,1.0847,1.0847,1.0847,13939200.0
2009-06-23 13:20:00,1.11,1.11,1.1,1.1,6524800.0,1.0847,1.0847,1.075,1.075,6524800.0
2009-06-23 13:30:00,1.1,1.11,1.1,1.11,2656000.0,1.075,1.0847,1.075,1.0847,2656000.0
2009-06-23 13:40:00,1.11,1.11,1.1,1.1,6832000.0,1.0847,1.0847,1.075,1.075,6832000.0
2009-06-23 13:50:00,1.1,1.1,1.1,1.1,6700800.0,1.075,1.075,1.075,1.075,6700800.0
2009-06-23 14:00:00,1.1,1.11,1.1,1.11,10057600.0,1.075,1.0847,1.075,1.0847,10057600.0
2009-06-23 14:10:00,1.11,1.11,1.11,1.11,10697600.0,1.0847,1.0847,1.0847,1.0847,10697600.0
2009-06-23 14:20:00,1.11,1.11,1.11,1.11,9542400.0,1.0847,1.0847,1.0847,1.0847,9542400.0
2009-06-23 14:30:00,1.11,1.11,1.1,1.11,6044800.0,1.0847,1.0847,1.075,1.0847,6044800.0
2009-06-23 14:40:00,1.11,1.11,1.1,1.11,7628800.0,1.0847,1.0847,1.075,1.0847,7628800.0
2009-06-23 14:50:00,1.11,1.11,1.11,1.11,12806400.0,1.0847,1.0847,1.0847,1.0847,12806400.0
2009-06-23 15:00:00,1.11,1.11,1.11,1.11,7091200.0,1.0847,1.0847,1.0847,1.0847,7091200.0
2009-06-23 15:10:00,1.11,1.11,1.1,1.11,7968000.0,1.0847,1.0847,1.075,1.0847,7968000.0
2009-06-23 15:20:00,1.11,1.11,1.11,1.11,14118400.0,1.0847,1.0847,1.0847,1.0847,14118400.0
2009-06-23 15:30:00,1.11,1.11,1.11,1.11,24051200.0,1.0847,1.0847,1.0847,1.0847,24051200.0
2009-06-23 15:40:00,1.11,1.11,1.11,1.11,14051200.0,1.0847,1.0847,1.0847,1.0847,14051200.0
2009-06-23 15:50:00,1.11,1.11,1.11,1.11,23286400.0,1.0847,1.0847,1.0847,1.0847,23286400.0
2009-06-24 09:30:00,1.12,1.13,1.12,1.13,27177600.0,1.0945,1.1043,1.0945,1.1043,27177600.0
2009-06-24 09:40:00,1.13,1.13,1.13,1.13,8307200.0,1.1043,1.1043,1.1043,1.1043,8307200.0
2009-06-24 09:50:00,1.13,1.14,1.13,1.14,18038400.0,1.1043,1.114,1.1043,1.114,18038400.0
2009-06-24 10:00:00,1.14,1.15,1.13,1.14,30220800.0,1.114,1.1238,1.1043,1.114,30220800.0
2009-06-24 10:10:00,1.14,1.15,1.14,1.15,16886400.0,1.114,1.1238,1.114,1.1238,16886400.0
2009-06-24 10:20:00,1.15,1.15,1.15,1.15,13849600.0,1.1238,1.1238,1.1238,1.1238,13849600.0
2009-06-24 10:30:00,1.15,1.15,1.15,1.15,11833600.0,1.1238,1.1238,1.1238,1.1238,11833600.0
2009-06-24 10:40:00,1.15,1.16,1.15,1.16,12992000.0,1.1238,1.1336,1.1238,1.1336,12992000.0
2009-06-24 10:50:00,1.16,1.16,1.15,1.15,12278400.0,1.1336,1.1336,1.1238,1.1238,12278400.0
2009-06-24 11:00:00,1.15,1.16,1.15,1.15,7004800.0,1.1238,1.1336,1.1238,1.1238,7004800.0
2009-06-24 11:10:00,1.15,1.15,1.15,1.15,4624000.0,1.1238,1.1238,1.1238,1.1238,4624000.0
2009-06-24 11:20:00,1.15,1.16,1.15,1.15,9849600.0,1.1238,1.1336,1.1238,1.1238,9849600.0
2009-06-24 11:30:00,1.15,1.16,1.15,1.15,4678400.0,1.1238,1.1336,1.1238,1.1238,4678400.0
2009-06-24 11:40:00,1.15,1.15,1.15,1.15,5356800.0,1.1238,1.1238,1.1238,1.1238,5356800.0
2009-06-24 11:50:00,1.15,1.15,1.15,1.15,5056000.0,1.1238,1.1238,1.1238,1.1238,5056000.0
2009-06-24 12:00:00,1.15,1.16,1.15,1.15,4937600.0,1.1238,1.1336,1.1238,1.1238,4937600.0
2009-06-24 12:10:00,1.15,1.15,1.15,1.15,5043200.0,1.1238,1.1238,1.1238,1.1238,5043200.0
2009-06-24 12:20:00,1.15,1.15,1.15,1.15,3260800.0,1.1238,1.1238,1.1238,1.1238,3260800.0
2009-06-24 12:30:00,1.15,1.15,1.15,1.15,4080000.0,1.1238,1.1238,1.1238,1.1238,4080000.0
2009-06-24 12:40:00,1.15,1.15,1.15,1.15,9337600.0,1.1238,1.1238,1.1238,1.1238,9337600.0
2009-06-24 12:50:00,1.15,1.15,1.15,1.15,4601600.0,1.1238,1.1238,1.1238,1.1238,4601600.0
2009-06-24 13:00:00,1.15,1.16,1.15,1.15,4537600.0,1.1238,1.1336,1.1238,1.1238,4537600.0
2009-06-24 13:10:00,1.16,1.16,1.15,1.15,3705600.0,1.1336,1.1336,1.1238,1.1238,3705600.0
2009-06-24 13:20:00,1.15,1.15,1.15,1.15,3532800.0,1.1238,1.1238,1.1238,1.1238,3532800.0
2009-06-24 13:30:00,1.15,1.15,1.15,1.15,5718400.0,1.1238,1.1238,1.1238,1.1238,5718400.0
2009-06-24 13:40:00,1.15,1.15,1.15,1.15,4835200.0,1.1238,1.1238,1.1238,1.1238,4835200.0
2009-06-24 13:50:00,1.15,1.15,1.15,1.15,5926400.0,1.1238,1.1238,1.1238,1.1238,5926400.0
2009-06-24 14:00:00,1.15,1.15,1.15,1.15,3334400.0,1.1238,1.1238,1.1238,1.1238,3334400.0
2009-06-24 14:10:00,1.15,1.15,1.15,1.15,9468800.0,1.1238,1.1238,1.1238,1.1238,9468800.0
2009-06-24 14:20:00,1.15,1.16,1.14,1.14,34028800.0,1.1238,1.1336,1.114,1.114,34028800.0
2009-06-24 14:30:00,1.14,1.14,1.13,1.13,27376000.0,1.114,1.114,1.1043,1.1043,27376000.0
2009-06-24 14:40:00,1.13,1.14,1.13,1.14,25820800.0,1.1043,1.114,1.1043,1.114,25820800.0
2009-06-24 14:50:00,1.14,1.15,1.14,1.14,15510400.0,1.114,1.1238,1.114,1.114,15510400.0
2009-06-24 15:00:00,1.14,1.15,1.13,1.13,19139200.0,1.114,1.1238,1.1043,1.1043,19139200.0
2009-06-24 15:10:00,1.13,1.14,1.13,1.13,21129600.0,1.1043,1.114,1.1043,1.1043,21129600.0
2009-06-24 15:20:00,1.13,1.14,1.13,1.14,14515200.0,1.1043,1.114,1.1043,1.114,14515200.0
2009-06-24 15:30:00,1.14,1.14,1.14,1.14,10707200.0,1.114,1.114,1.114,1.114,10707200.0
2009-06-24 15:40:00,1.14,1.15,1.13,1.14,21779200.0,1.114,1.1238,1.1043,1.114,21779200.0
2009-06-24 15:50:00,1.14,1.15,1.14,1.14,32262400.0,1.114,1.1238,1.114,1.114,32262400.0
2009-06-25 09:30:00,1.13,1.14,1.12,1.13,20057600.0,1.1043,1.114,1.0945,1.1043,20057600.0
2009-06-25 09:40:00,1.13,1.14,1.13,1.14,17456000.0,1.1043,1.114,1.1043,1.114,17456000.0
2009-06-25 09:50:00,1.14,1.16,1.14,1.16,37443200.0,1.114,1.1336,1.114,1.1336,37443200.0
2009-06-25 10:00:00,1.16,1.17,1.16,1.17,35145600.0,1.1336,1.1434,1.1336,1.1434,35145600.0
2009-06-25 10:10:00,1.17,1.18,1.17,1.17,21337600.0,1.1434,1.1531,1.1434,1.1434,21337600.0
2009-06-25 10:20:00,1.17,1.17,1.17,1.17,15491200.0,1.1434,1.1434,1.1434,1.1434,15491200.0
2009-06-25 10:30:00,1.17,1.17,1.17,1.17,13846400.0,1.1434,1.1434,1.1434,1.1434,13846400.0
2009-06-25 10:40:00,1.17,1.17,1.16,1.17,8972800.0,1.1434,1.1434,1.1336,1.1434,8972800.0
2009-06-25 10:50:00,1.17,1.17,1.16,1.17,8147200.0,1.1434,1.1434,1.1336,1.1434,8147200.0
2009-06-25 11:00:00,1.17,1.17,1.17,1.17,7651200.0,1.1434,1.1434,1.1434,1.1434,7651200.0
2009-06-25 11:10:00,1.17,1.17,1.17,1.17,4790400.0,1.1434,1.1434,1.1434,1.1434,4790400.0
2009-06-25 11:20:00,1.17,1.18,1.17,1.18,7974400.0,1.1434,1.1531,1.1434,1.1531,7974400.0
2009-06-25 11:30:00,1.18,1.18,1.18,1.18,14886400.0,1.1531,1.1531,1.1531,1.1531,14886400.0
2009-06-25 11:40:00,1.18,1.18,1.18,1.18,10841600.0,1.1531,1.1531,1.1531,1.1531,10841600.0
2009-06-25 11:50:00,1.18,1.19,1.18,1.19,13216000.0,1.1531,1.1629,1.1531,1.1629,13216000.0
2009-06-25 12:00:00,1.19,1.19,1.18,1.18,10064000.0,1.1629,1.1629,1.1531,1.1531,10064000.0
2009-06-25 12:10:00,1.18,1.18,1.18,1.18,7116800.0,1.1531,1.1531,1.1531,1.1531,7116800.0
2009-06-25 12:20:00,1.18,1.18,1.18,1.18,5888000.0,1.1531,1.1531,1.1531,1.1531,5888000.0
2009-06-25 12:30:00,1.18,1.19,1.18,1.18,6998400.0,1.1531,1.1629,1.1531,1.1531,6998400.0
2009-06-25 12:40:00,1.18,1.18,1.18,1.18,3859200.0,1.1531,1.1531,1.1531,1.1531,3859200.0
2009-06-25 12:50:00,1.18,1.18,1.18,1.18,4976000.0,1.1531,1.1531,1.1531,1.1531,4976000.0
2009-06-25 13:00:00,1.18,1.19,1.18,1.19,13961600.0,1.1531,1.1629,1.1531,1.1629,13961600.0
2009-06-25 13:10:00,1.19,1.19,1.19,1.19,14147200.0,1.1629,1.1629,1.1629,1.1629,14147200.0
2009-06-25 13:20:00,1.19,1.19,1.19,1.19,11305600.0,1.1629,1.1629,1.1629,1.1629,11305600.0
2009-06-25 13:30:00,1.19,1.19,1.18,1.18,7097600.0,1.1629,1.1629,1.1531,1.1531,7097600.0
2009-06-25 13:40:00,1.18,1.19,1.18,1.18,8291200.0,1.1531,1.1629,1.1531,1.1531,8291200.0
2009-06-25 13:50:00,1.18,1.19,1.18,1.18,5273600.0,1.1531,1.1629,1.1531,1.1531,5273600.0
2009-06-25 14:00:00,1.18,1.18,1.18,1.18,17228800.0,1.1531,1.1531,1.1531,1.1531,17228800.0
2009-06-25 14:10:00,1.18,1.18,1.17,1.18,10716800.0,1.1531,1.1531,1.1434,1.1531,10716800.0
2009-06-25 14:20:00,1.18,1.18,1.18,1.18,9436800.0,1.1531,1.1531,1.1531,1.1531,9436800.0
2009-06-25 14:30:00,1.18,1.18,1.18,1.18,9705600.0,1.1531,1.1531,1.1531,1.1531,9705600.0
2009-06-25 14:40:00,1.18,1.18,1.18,1.18,11814400.0,1.1531,1.1531,1.1531,1.1531,11814400.0
2009-06-25 14:50:00,1.18,1.18,1.18,1.18,8534400.0,1.1531,1.1531,1.1531,1.1531,8534400.0
2009-06-25 15:00:00,1.18,1.18,1.18,1.18,13395200.0,1.1531,1.1531,1.1531,1.1531,13395200.0
2009-06-25 15:10:00,1.18,1.19,1.18,1.18,17340800.0,1.1531,1.1629,1.1531,1.1531,17340800.0
2009-06-25 15:20:00,1.18,1.18,1.18,1.18,15680000.0,1.1531,1.1531,1.1531,1.1531,15680000.0
2009-06-25 15:30:00,1.18,1.18,1.17,1.17,16016000.0,1.1531,1.1531,1.1434,1.1434,16016000.0
2009-06-25 15:40:00,1.17,1.18,1.17,1.18,24006400.0,1.1434,1.1531,1.1434,1.1531,24006400.0
2009-06-25 15:50:00,1.18,1.19,1.18,1.19,33920000.0,1.1531,1.1629,1.1531,1.1629,33920000.0
2009-06-26 09:30:00,1.18,1.19,1.17,1.18,32780800.0,1.1531,1.1629,1.1434,1.1531,32780800.0
2009-06-26 09:40:00,1.18,1.19,1.18,1.19,27126400.0,1.1531,1.1629,1.1531,1.1629,27126400.0
2009-06-26 09:50:00,1.19,1.19,1.18,1.18,25222400.0,1.1629,1.1629,1.1531,1.1531,25222400.0
2009-06-26 10:00:00,1.18,1.19,1.18,1.18,18595200.0,1.1531,1.1629,1.1531,1.1531,18595200.0
2009-06-26 10:10:00,1.18,1.19,1.18,1.18,12211200.0,1.1531,1.1629,1.1531,1.1531,12211200.0
2009-06-26 10:20:00,1.18,1.19,1.18,1.19,18124800.0,1.1531,1.1629,1.1531,1.1629,18124800.0
2009-06-26 10:30:00,1.19,1.19,1.18,1.18,10240000.0,1.1629,1.1629,1.1531,1.1531,10240000.0
2009-06-26 10:40:00,1.18,1.19,1.18,1.18,7280000.0,1.1531,1.1629,1.1531,1.1531,7280000.0
2009-06-26 10:50:00,1.18,1.19,1.18,1.18,7641600.0,1.1531,1.1629,1.1531,1.1531,7641600.0
2009-06-26 11:00:00,1.18,1.18,1.18,1.18,10000000.0,1.1531,1.1531,1.1531,1.1531,10000000.0
2009-06-26 11:10:00,1.18,1.19,1.18,1.18,4163200.0,1.1531,1.1629,1.1531,1.1531,4163200.0
2009-06-26 11:20:00,1.18,1.19,1.18,1.18,9100800.0,1.1531,1.1629,1.1531,1.1531,9100800.0
2009-06-26 11:30:00,1.18,1.19,1.18,1.18,6713600.0,1.1531,1.1629,1.1531,1.1531,6713600.0
2009-06-26 11:40:00,1.18,1.19,1.18,1.18,7321600.0,1.1531,1.1629,1.1531,1.1531,7321600.0
2009-06-26 11:50:00,1.18,1.19,1.18,1.19,10403200.0,1.1531,1.1629,1.1531,1.1629,10403200.0
2009-06-26 12:00:00,1.19,1.19,1.19,1.19,11814400.0,1.1629,1.1629,1.1629,1.1629,11814400.0
2009-06-26 12:10:00,1.19,1.19,1.19,1.19,7075200.0,1.1629,1.1629,1.1629,1.1629,7075200.0
2009-06-26 12:20:00,1.19,1.19,1.19,1.19,4419200.0,1.1629,1.1629,1.1629,1.1629,4419200.0
2009-06-26 12:30:00,1.19,1.19,1.19,1.19,4944000.0,1.1629,1.1629,1.1629,1.1629,4944000.0
2009-06-26 12:40:00,1.19,1.2,1.19,1.2,6387200.0,1.1629,1.1727,1.1629,1.1727,6387200.0
2009-06-26 12:50:00,1.19,1.2,1.19,1.19,7190400.0,1.1629,1.1727,1.1629,1.1629,7190400.0
2009-06-26 13:00:00,1.19,1.19,1.19,1.19,7715200.0,1.1629,1.1629,1.1629,1.1629,7715200.0
2009-06-26 13:10:00,1.19,1.19,1.19,1.19,6060800.0,1.1629,1.1629,1.1629,1.1629,6060800.0
2009-06-26 13:20:00,1.19,1.19,1.19,1.19,9299200.0,1.1629,1.1629,1.1629,1.1629,9299200.0
2009-06-26 13:30:00,1.19,1.19,1.19,1.19,13113600.0,1.1629,1.1629,1.1629,1.1629,13113600.0
2009-06-26 13:40:00,1.19,1.2,1.19,1.19,7606400.0,1.1629,1.1727,1.1629,1.1629,7606400.0
2009-06-26 13:50:00,1.19,1.19,1.19,1.19,5705600.0,1.1629,1.1629,1.1629,1.1629,5705600.0
2009-06-26 14:00:00,1.19,1.19,1.19,1.19,6614400.0,1.1629,1.1629,1.1629,1.1629,6614400.0
2009-06-26 14:10:00,1.19,1.19,1.19,1.19,4953600.0,1.1629,1.1629,1.1629,1.1629,4953600.0
2009-06-26 14:20:00,1.19,1.19,1.19,1.19,3420800.0,1.1629,1.1629,1.1629,1.1629,3420800.0
2009-06-26 14:30:00,1.19,1.19,1.19,1.19,4787200.0,1.1629,1.1629,1.1629,1.1629,4787200.0
2009-06-26 14:40:00,1.19,1.19,1.19,1.19,7536000.0,1.1629,1.1629,1.1629,1.1629,7536000.0
2009-06-26 14:50:00,1.19,1.2,1.19,1.2,11027200.0,1.1629,1.1727,1.1629,1.1727,11027200.0
2009-06-26 15:00:00,1.2,1.2,1.19,1.19,15491200.0,1.1727,1.1727,1.1629,1.1629,15491200.0
2009-06-26 15:10:00,1.19,1.2,1.19,1.19,11987200.0,1.1629,1.1727,1.1629,1.1629,11987200.0
2009-06-26 15:20:00,1.19,1.19,1.19,1.19,11433600.0,1.1629,1.1629,1.1629,1.1629,11433600.0
2009-06-26 15:30:00,1.19,1.2,1.19,1.19,9369600.0,1.1629,1.1727,1.1629,1.1629,9369600.0
2009-06-26 15:40:00,1.19,1.2,1.19,1.2,25545600.0,1.1629,1.1727,1.1629,1.1727,25545600.0
2009-06-26 15:50:00,1.2,1.2,1.19,1.19,26985600.0,1.1727,1.1727,1.1629,1.1629,26985600.0
2009-06-29 09:30:00,1.2,1.2,1.19,1.19,28291200.0,1.1727,1.1727,1.1629,1.1629,28291200.0
2009-06-29 09:40:00,1.19,1.2,1.18,1.19,16572800.0,1.1629,1.1727,1.1531,1.1629,16572800.0
2009-06-29 09:50:00,1.19,1.19,1.18,1.19,12080000.0,1.1629,1.1629,1.1531,1.1629,12080000.0
2009-06-29 10:00:00,1.18,1.19,1.18,1.18,16624000.0,1.1531,1.1629,1.1531,1.1531,16624000.0
2009-06-29 10:10:00,1.18,1.19,1.18,1.19,24336000.0,1.1531,1.1629,1.1531,1.1629,24336000.0
2009-06-29 10:20:00,1.19,1.2,1.19,1.2,12540800.0,1.1629,1.1727,1.1629,1.1727,12540800.0
2009-06-29 10:30:00,1.2,1.2,1.2,1.2,17596800.0,1.1727,1.1727,1.1727,1.1727,17596800.0
2009-06-29 10:40:00,1.2,1.2,1.19,1.2,14051200.0,1.1727,1.1727,1.1629,1.1727,14051200.0
2009-06-29 10:50:00,1.2,1.2,1.2,1.2,7692800.0,1.1727,1.1727,1.1727,1.1727,7692800.0
2009-06-29 11:00:00,1.2,1.2,1.2,1.2,5712000.0,1.1727,1.1727,1.1727,1.1727,5712000.0
2009-06-29 11:10:00,1.2,1.21,1.2,1.2,12451200.0,1.1727,1.1824,1.1727,1.1727,12451200.0
2009-06-29 11:20:00,1.2,1.21,1.2,1.21,8515200.0,1.1727,1.1824,1.1727,1.1824,8515200.0
2009-06-29 11:30:00,1.21,1.21,1.2,1.21,8396800.0,1.1824,1.1824,1.1727,1.1824,8396800.0
2009-06-29 11:40:00,1.21,1.21,1.2,1.21,5577600.0,1.1824,1.1824,1.1727,1.1824,5577600.0
2009-06-29 11:50:00,1.21,1.21,1.21,1.21,12054400.0,1.1824,1.1824,1.1824,1.1824,12054400.0
2009-06-29 12:00:00,1.21,1.21,1.21,1.21,5926400.0,1.1824,1.1824,1.1824,1.1824,5926400.0
2009-06-29 12:10:00,1.21,1.21,1.21,1.21,3411200.0,1.1824,1.1824,1.1824,1.1824,3411200.0
2009-06-29 12:20:00,1.21,1.21,1.21,1.21,5260800.0,1.1824,1.1824,1.1824,1.1824,5260800.0
2009-06-29 12:30:00,1.21,1.22,1.21,1.21,11174400.0,1.1824,1.1922,1.1824,1.1824,11174400.0
2009-06-29 12:40:00,1.21,1.21,1.21,1.21,4112000.0,1.1824,1.1824,1.1824,1.1824,4112000.0
2009-06-29 12:50:00,1.21,1.21,1.21,1.21,5836800.0,1.1824,1.1824,1.1824,1.1824,5836800.0
2009-06-29 13:00:00,1.21,1.21,1.21,1.21,3196800.0,1.1824,1.1824,1.1824,1.1824,3196800.0
2009-06-29 13:10:00,1.21,1.21,1.21,1.21,4630400.0,1.1824,1.1824,1.1824,1.1824,4630400.0
2009-06-29 13:20:00,1.21,1.21,1.2,1.2,5884800.0,1.1824,1.1824,1.1727,1.1727,5884800.0
2009-06-29 13:30:00,1.2,1.21,1.2,1.21,4643200.0,1.1727,1.1824,1.1727,1.1824,4643200.0
2009-06-29 13:40:00,1.21,1.21,1.2,1.2,5587200.0,1.1824,1.1824,1.1727,1.1727,5587200.0
2009-06-29 13:50:00,1.2,1.2,1.2,1.2,8083200.0,1.1727,1.1727,1.1727,1.1727,8083200.0
2009-06-29 14:00:00,1.2,1.2,1.2,1.2,9443200.0,1.1727,1.1727,1.1727,1.1727,9443200.0
2009-06-29 14:10:00,1.2,1.2,1.2,1.2,8009600.0,1.1727,1.1727,1.1727,1.1727,8009600.0
2009-06-29 14:20:00,1.2,1.2,1.2,1.2,4019200.0,1.1727,1.1727,1.1727,1.1727,4019200.0
2009-06-29 14:30:00,1.2,1.2,1.2,1.2,6044800.0,1.1727,1.1727,1.1727,1.1727,6044800.0
2009-06-29 14:40:00,1.2,1.2,1.2,1.2,6313600.0,1.1727,1.1727,1.1727,1.1727,6313600.0
2009-06-29 14:50:00,1.2,1.2,1.2,1.2,6265600.0,1.1727,1.1727,1.1727,1.1727,6265600.0
2009-06-29 15:00:00,1.2,1.2,1.2,1.2,4889600.0,1.1727,1.1727,1.1727,1.1727,4889600.0
2009-06-29 15:10:00,1.2,1.21,1.2,1.2,8428800.0,1.1727,1.1824,1.1727,1.1727,8428800.0
2009-06-29 15:20:00,1.2,1.21,1.2,1.2,9529600.0,1.1727,1.1824,1.1727,1.1727,9529600.0
2009-06-29 15:30:00,1.2,1.2,1.19,1.19,16028800.0,1.1727,1.1727,1.1629,1.1629,16028800.0
2009-06-29 15:40:00,1.2,1.2,1.19,1.19,16742400.0,1.1727,1.1727,1.1629,1.1629,16742400.0
2009-06-29 15:50:00,1.19,1.2,1.19,1.2,26841600.0,1.1629,1.1727,1.1629,1.1727,26841600.0
2009-06-30 09:30:00,1.2,1.21,1.2,1.21,17420800.0,1.1727,1.1824,1.1727,1.1824,17420800.0
2009-06-30 09:40:00,1.21,1.22,1.21,1.21,16476800.0,1.1824,1.1922,1.1824,1.1824,16476800.0
2009-06-30 09:50:00,1.21,1.21,1.2,1.21,12720000.0,1.1824,1.1824,1.1727,1.1824,12720000.0
2009-06-30 10:00:00,1.21,1.21,1.19,1.2,47046400.0,1.1824,1.1824,1.1629,1.1727,47046400.0
2009-06-30 10:10:00,1.2,1.2,1.19,1.19,23107200.0,1.1727,1.1727,1.1629,1.1629,23107200.0
2009-06-30 10:20:00,1.19,1.19,1.19,1.19,20096000.0,1.1629,1.1629,1.1629,1.1629,20096000.0
2009-06-30 10:30:00,1.19,1.19,1.18,1.19,24742400.0,1.1629,1.1629,1.1531,1.1629,24742400.0
2009-06-30 10:40:00,1.19,1.19,1.18,1.19,15532800.0,1.1629,1.1629,1.1531,1.1629,15532800.0
2009-06-30 10:50:00,1.19,1.19,1.19,1.19,12172800.0,1.1629,1.1629,1.1629,1.1629,12172800.0
2009-06-30 11:00:00,1.19,1.19,1.19,1.19,10550400.0,1.1629,1.1629,1.1629,1.1629,10550400.0
2009-06-30 11:10:00,1.19,1.19,1.19,1.19,10816000.0,1.1629,1.1629,1.1629,1.1629,10816000.0
2009-06-30 11:20:00,1.19,1.19,1.19,1.19,8528000.0,1.1629,1.1629,1.1629,1.1629,8528000.0
2009-06-30 11:30:00,1.19,1.19,1.18,1.18,17168000.0,1.1629,1.1629,1.1531,1.1531,17168000.0
2009-06-30 11:40:00,1.18,1.18,1.18,1.18,9648000.0,1.1531,1.1531,1.1531,1.1531,9648000.0
2009-06-30 11:50:00,1.18,1.18,1.18,1.18,9987200.0,1.1531,1.1531,1.1531,1.1531,9987200.0
2009-06-30 12:00:00,1.18,1.18,1.18,1.18,5580800.0,1.1531,1.1531,1.1531,1.1531,5580800.0
2009-06-30 12:10:00,1.18,1.18,1.18,1.18,6339200.0,1.1531,1.1531,1.1531,1.1531,6339200.0
2009-06-30 12:20:00,1.18,1.18,1.18,1.18,17689600.0,1.1531,1.1531,1.1531,1.1531,17689600.0
2009-06-30 12:30:00,1.18,1.19,1.18,1.18,15062400.0,1.1531,1.1629,1.1531,1.1531,15062400.0
2009-06-30 12:40:00,1.18,1.18,1.18,1.18,6224000.0,1.1531,1.1531,1.1531,1.1531,6224000.0
2009-06-30 12:50:00,1.18,1.18,1.18,1.18,2915200.0,1.1531,1.1531,1.1531,1.1531,2915200.0
2009-06-30 13:00:00,1.18,1.18,1.18,1.18,14160000.0,1.1531,1.1531,1.1531,1.1531,14160000.0
2009-06-30 13:10:00,1.18,1.18,1.18,1.18,5244800.0,1.1531,1.1531,1.1531,1.1531,5244800.0
2009-06-30 13:20:00,1.18,1.18,1.18,1.18,5193600.0,1.1531,1.1531,1.1531,1.1531,5193600.0
2009-06-30 13:30:00,1.18,1.18,1.18,1.18,3158400.0,1.1531,1.1531,1.1531,1.1531,3158400.0
2009-06-30 13:40:00,1.18,1.18,1.18,1.18,5091200.0,1.1531,1.1531,1.1531,1.1531,5091200.0
2009-06-30 13:50:00,1.18,1.18,1.18,1.18,9062400.0,1.1531,1.1531,1.1531,1.1531,9062400.0
2009-06-30 14:00:00,1.18,1.18,1.17,1.18,14144000.0,1.1531,1.1531,1.1434,1.1531,14144000.0
2009-06-30 14:10:00,1.18,1.18,1.18,1.18,8364800.0,1.1531,1.1531,1.1531,1.1531,8364800.0
2009-06-30 14:20:00,1.18,1.18,1.18,1.18,8272000.0,1.1531,1.1531,1.1531,1.1531,8272000.0
2009-06-30 14:30:00,1.18,1.18,1.18,1.18,13948800.0,1.1531,1.1531,1.1531,1.1531,13948800.0
2009-06-30 14:40:00,1.18,1.19,1.18,1.18,11894400.0,1.1531,1.1629,1.1531,1.1531,11894400.0
2009-06-30 14:50:00,1.18,1.19,1.18,1.18,6953600.0,1.1531,1.1629,1.1531,1.1531,6953600.0
2009-06-30 15:00:00,1.18,1.18,1.18,1.18,8057600.0,1.1531,1.1531,1.1531,1.1531,8057600.0
2009-06-30 15:10:00,1.18,1.19,1.18,1.18,14035200.0,1.1531,1.1629,1.1531,1.1531,14035200.0
2009-06-30 15:20:00,1.18,1.19,1.18,1.19,16310400.0,1.1531,1.1629,1.1531,1.1629,16310400.0
2009-06-30 15:30:00,1.19,1.19,1.19,1.19,16140800.0,1.1629,1.1629,1.1629,1.1629,16140800.0
2009-06-30 15:40:00,1.19,1.19,1.19,1.19,16467200.0,1.1629,1.1629,1.1629,1.1629,16467200.0
2009-06-30 15:50:00,1.19,1.19,1.18,1.19,33408000.0,1.1629,1.1629,1.1531,1.1629,33408000.0
2009-07-01 09:30:00,1.2,1.21,1.2,1.2,23363200.0,1.1727,1.1824,1.1727,1.1727,23363200.0
2009-07-01 09:40:00,1.2,1.21,1.2,1.21,11523200.0,1.1727,1.1824,1.1727,1.1824,11523200.0
2009-07-01 09:50:00,1.21,1.21,1.21,1.21,18041600.0,1.1824,1.1824,1.1824,1.1824,18041600.0
2009-07-01 10:00:00,1.21,1.21,1.2,1.21,23228800.0,1.1824,1.1824,1.1727,1.1824,23228800.0
2009-07-01 10:10:00,1.21,1.22,1.2,1.22,22742400.0,1.1824,1.1922,1.1727,1.1922,22742400.0
2009-07-01 10:20:00,1.22,1.22,1.21,1.22,22307200.0,1.1922,1.1922,1.1824,1.1922,22307200.0
2009-07-01 10:30:00,1.22,1.22,1.22,1.22,9446400.0,1.1922,1.1922,1.1922,1.1922,9446400.0
2009-07-01 10:40:00,1.22,1.22,1.22,1.22,8073600.0,1.1922,1.1922,1.1922,1.1922,8073600.0
2009-07-01 10:50:00,1.22,1.22,1.22,1.22,8611200.0,1.1922,1.1922,1.1922,1.1922,8611200.0
2009-07-01 11:00:00,1.22,1.22,1.22,1.22,5984000.0,1.1922,1.1922,1.1922,1.1922,5984000.0
2009-07-01 11:10:00,1.22,1.22,1.22,1.22,8089600.0,1.1922,1.1922,1.1922,1.1922,8089600.0
2009-07-01 11:20:00,1.22,1.22,1.21,1.21,10633600.0,1.1922,1.1922,1.1824,1.1824,10633600.0
2009-07-01 11:30:00,1.21,1.22,1.21,1.22,7872000.0,1.1824,1.1922,1.1824,1.1922,7872000.0
2009-07-01 11:40:00,1.22,1.22,1.21,1.22,6195200.0,1.1922,1.1922,1.1824,1.1922,6195200.0
2009-07-01 11:50:00,1.22,1.22,1.21,1.22,14576000.0,1.1922,1.1922,1.1824,1.1922,14576000.0
2009-07-01 12:00:00,1.22,1.22,1.21,1.22,13344000.0,1.1922,1.1922,1.1824,1.1922,13344000.0
2009-07-01 12:10:00,1.22,1.22,1.21,1.22,7545600.0,1.1922,1.1922,1.1824,1.1922,7545600.0
2009-07-01 12:20:00,1.22,1.22,1.21,1.22,4755200.0,1.1922,1.1922,1.1824,1.1922,4755200.0
2009-07-01 12:30:00,1.22,1.22,1.22,1.22,2860800.0,1.1922,1.1922,1.1922,1.1922,2860800.0
2009-07-01 12:40:00,1.22,1.22,1.21,1.21,2985600.0,1.1922,1.1922,1.1824,1.1824,2985600.0
2009-07-01 12:50:00,1.21,1.21,1.21,1.21,5913600.0,1.1824,1.1824,1.1824,1.1824,5913600.0
2009-07-01 13:00:00,1.21,1.21,1.21,1.21,7648000.0,1.1824,1.1824,1.1824,1.1824,7648000.0
2009-07-01 13:10:00,1.21,1.21,1.21,1.21,5913600.0,1.1824,1.1824,1.1824,1.1824,5913600.0
2009-07-01 13:20:00,1.21,1.21,1.21,1.21,9561600.0,1.1824,1.1824,1.1824,1.1824,9561600.0
2009-07-01 13:30:00,1.21,1.21,1.21,1.21,7446400.0,1.1824,1.1824,1.1824,1.1824,7446400.0
2009-07-01 13:40:00,1.21,1.21,1.21,1.21,10403200.0,1.1824,1.1824,1.1824,1.1824,10403200.0
2009-07-01 13:50:00,1.21,1.21,1.21,1.21,7536000.0,1.1824,1.1824,1.1824,1.1824,7536000.0
2009-07-01 14:00:00,1.21,1.21,1.2,1.2,13974400.0,1.1824,1.1824,1.1727,1.1727,13974400.0
2009-07-01 14:10:00,1.2,1.2,1.2,1.2,6572800.0,1.1727,1.1727,1.1727,1.1727,6572800.0
2009-07-01 14:20:00,1.2,1.2,1.2,1.2,6316800.0,1.1727,1.1727,1.1727,1.1727,6316800.0
2009-07-01 14:30:00,1.2,1.21,1.2,1.2,13811200.0,1.1727,1.1824,1.1727,1.1727,13811200.0
2009-07-01 14:40:00,1.21,1.21,1.2,1.21,6860800.0,1.1824,1.1824,1.1727,1.1824,6860800.0
2009-07-01 14:50:00,1.21,1.21,1.2,1.2,7862400.0,1.1824,1.1824,1.1727,1.1727,7862400.0
2009-07-01 15:00:00,1.2,1.2,1.2,1.2,8579200.0,1.1727,1.1727,1.1727,1.1727,8579200.0
2009-07-01 15:10:00,1.2,1.2,1.2,1.2,14787200.0,1.1727,1.1727,1.1727,1.1727,14787200.0
2009-07-01 15:20:00,1.2,1.21,1.2,1.2,18857600.0,1.1727,1.1824,1.1727,1.1727,18857600.0
2009-07-01 15:30:00,1.2,1.2,1.2,1.2,11785600.0,1.1727,1.1727,1.1727,1.1727,11785600.0
2009-07-01 15:40:00,1.2,1.2,1.19,1.19,20374400.0,1.1727,1.1727,1.1629,1.1629,20374400.0
2009-07-01 15:50:00,1.19,1.2,1.19,1.19,28985600.0,1.1629,1.1727,1.1629,1.1629,28985600.0
2009-07-02 09:30:00,1.17,1.17,1.15,1.15,34198400.0,1.1434,1.1434,1.1238,1.1238,34198400.0
2009-07-02 09:40:00,1.15,1.15,1.14,1.15,16112000.0,1.1238,1.1238,1.114,1.1238,16112000.0
2009-07-02 09:50:00,1.15,1.15,1.14,1.14,19228800.0,1.1238,1.1238,1.114,1.114,19228800.0
2009-07-02 10:00:00,1.15,1.15,1.13,1.14,24780800.0,1.1238,1.1238,1.1043,1.114,24780800.0
2009-07-02 10:10:00,1.14,1.14,1.14,1.14,11958400.0,1.114,1.114,1.114,1.114,11958400.0
2009-07-02 10:20:00,1.14,1.14,1.14,1.14,9302400.0,1.114,1.114,1.114,1.114,9302400.0
2009-07-02 10:30:00,1.14,1.15,1.14,1.14,12048000.0,1.114,1.1238,1.114,1.114,12048000.0
2009-07-02 10:40:00,1.14,1.15,1.14,1.14,13737600.0,1.114,1.1238,1.114,1.114,13737600.0
2009-07-02 10:50:00,1.14,1.15,1.14,1.15,8297600.0,1.114,1.1238,1.114,1.1238,8297600.0
2009-07-02 11:00:00,1.15,1.15,1.14,1.15,5292800.0,1.1238,1.1238,1.114,1.1238,5292800.0
2009-07-02 11:10:00,1.15,1.15,1.14,1.15,4777600.0,1.1238,1.1238,1.114,1.1238,4777600.0
2009-07-02 11:20:00,1.15,1.15,1.14,1.14,6000000.0,1.1238,1.1238,1.114,1.114,6000000.0
2009-07-02 11:30:00,1.14,1.14,1.14,1.14,3692800.0,1.114,1.114,1.114,1.114,3692800.0
2009-07-02 11:40:00,1.14,1.14,1.14,1.14,8752000.0,1.114,1.114,1.114,1.114,8752000.0
2009-07-02 11:50:00,1.14,1.14,1.14,1.14,4294400.0,1.114,1.114,1.114,1.114,4294400.0
2009-07-02 12:00:00,1.14,1.14,1.14,1.14,5315200.0,1.114,1.114,1.114,1.114,5315200.0
2009-07-02 12:10:00,1.14,1.15,1.14,1.14,2684800.0,1.114,1.1238,1.114,1.114,2684800.0
2009-07-02 12:20:00,1.14,1.14,1.14,1.14,3596800.0,1.114,1.114,1.114,1.114,3596800.0
2009-07-02 12:30:00,1.14,1.14,1.14,1.14,4057600.0,1.114,1.114,1.114,1.114,4057600.0
2009-07-02 12:40:00,1.14,1.14,1.14,1.14,1964800.0,1.114,1.114,1.114,1.114,1964800.0
2009-07-02 12:50:00,1.14,1.14,1.14,1.14,3718400.0,1.114,1.114,1.114,1.114,3718400.0
2009-07-02 13:00:00,1.14,1.15,1.14,1.15,2800000.0,1.114,1.1238,1.114,1.1238,2800000.0
2009-07-02 13:10:00,1.15,1.15,1.15,1.15,7504000.0,1.1238,1.1238,1.1238,1.1238,7504000.0
2009-07-02 13:20:00,1.15,1.15,1.14,1.15,4688000.0,1.1238,1.1238,1.114,1.1238,4688000.0
2009-07-02 13:30:00,1.15,1.15,1.14,1.15,4300800.0,1.1238,1.1238,1.114,1.1238,4300800.0
2009-07-02 13:40:00,1.15,1.15,1.15,1.15,3414400.0,1.1238,1.1238,1.1238,1.1238,3414400.0
2009-07-02 13:50:00,1.15,1.15,1.14,1.14,4060800.0,1.1238,1.1238,1.114,1.114,4060800.0
2009-07-02 14:00:00,1.14,1.15,1.14,1.15,2563200.0,1.114,1.1238,1.114,1.1238,2563200.0
2009-07-02 14:10:00,1.15,1.15,1.14,1.15,3606400.0,1.1238,1.1238,1.114,1.1238,3606400.0
2009-07-02 14:20:00,1.15,1.15,1.15,1.15,3068800.0,1.1238,1.1238,1.1238,1.1238,3068800.0
2009-07-02 14:30:00,1.15,1.15,1.15,1.15,6819200.0,1.1238,1.1238,1.1238,1.1238,6819200.0
2009-07-02 14:40:00,1.15,1.15,1.15,1.15,5523200.0,1.1238,1.1238,1.1238,1.1238,5523200.0
2009-07-02 14:50:00,1.15,1.15,1.15,1.15,2745600.0,1.1238,1.1238,1.1238,1.1238,2745600.0
2009-07-02 15:00:00,1.15,1.15,1.15,1.15,3004800.0,1.1238,1.1238,1.1238,1.1238,3004800.0
2009-07-02 15:10:00,1.15,1.15,1.15,1.15,6912000.0,1.1238,1.1238,1.1238,1.1238,6912000.0
2009-07-02 15:20:00,1.15,1.15,1.14,1.14,19513600.0,1.1238,1.1238,1.114,1.114,19513600.0
2009-07-02 15:30:00,1.14,1.14,1.14,1.14,14774400.0,1.114,1.114,1.114,1.114,14774400.0
2009-07-02 15:40:00,1.15,1.15,1.14,1.15,9612800.0,1.1238,1.1238,1.114,1.1238,9612800.0
2009-07-02 15:50:00,1.15,1.15,1.14,1.14,21372800.0,1.1238,1.1238,1.114,1.114,21372800.0
2009-07-06 09:30:00,1.13,1.13,1.12,1.13,27737600.0,1.1043,1.1043,1.0945,1.1043,27737600.0
2009-07-06 09:40:00,1.13,1.14,1.13,1.14,23740800.0,1.1043,1.114,1.1043,1.114,23740800.0
2009-07-06 09:50:00,1.14,1.14,1.12,1.13,12633600.0,1.114,1.114,1.0945,1.1043,12633600.0
2009-07-06 10:00:00,1.13,1.13,1.12,1.12,19494400.0,1.1043,1.1043,1.0945,1.0945,19494400.0
2009-07-06 10:10:00,1.12,1.12,1.11,1.11,15008000.0,1.0945,1.0945,1.0847,1.0847,15008000.0
2009-07-06 10:20:00,1.11,1.11,1.11,1.11,19772800.0,1.0847,1.0847,1.0847,1.0847,19772800.0
2009-07-06 10:30:00,1.11,1.11,1.11,1.11,14844800.0,1.0847,1.0847,1.0847,1.0847,14844800.0
2009-07-06 10:40:00,1.11,1.11,1.11,1.11,11728000.0,1.0847,1.0847,1.0847,1.0847,11728000.0
2009-07-06 10:50:00,1.11,1.11,1.11,1.11,8156800.0,1.0847,1.0847,1.0847,1.0847,8156800.0
2009-07-06 11:00:00,1.11,1.11,1.11,1.11,4678400.0,1.0847,1.0847,1.0847,1.0847,4678400.0
2009-07-06 11:10:00,1.11,1.11,1.11,1.11,3750400.0,1.0847,1.0847,1.0847,1.0847,3750400.0
2009-07-06 11:20:00,1.11,1.12,1.11,1.12,7609600.0,1.0847,1.0945,1.0847,1.0945,7609600.0
2009-07-06 11:30:00,1.11,1.12,1.11,1.12,5372800.0,1.0847,1.0945,1.0847,1.0945,5372800.0
2009-07-06 11:40:00,1.12,1.12,1.11,1.12,7900800.0,1.0945,1.0945,1.0847,1.0945,7900800.0
2009-07-06 11:50:00,1.12,1.12,1.11,1.11,5689600.0,1.0945,1.0945,1.0847,1.0847,5689600.0
2009-07-06 12:00:00,1.11,1.11,1.11,1.11,2982400.0,1.0847,1.0847,1.0847,1.0847,2982400.0
2009-07-06 12:10:00,1.11,1.11,1.11,1.11,2636800.0,1.0847,1.0847,1.0847,1.0847,2636800.0
2009-07-06 12:20:00,1.11,1.11,1.11,1.11,3897600.0,1.0847,1.0847,1.0847,1.0847,3897600.0
2009-07-06 12:30:00,1.11,1.11,1.11,1.11,2905600.0,1.0847,1.0847,1.0847,1.0847,2905600.0
2009-07-06 12:40:00,1.11,1.11,1.11,1.11,5155200.0,1.0847,1.0847,1.0847,1.0847,5155200.0
2009-07-06 12:50:00,1.11,1.11,1.11,1.11,6185600.0,1.0847,1.0847,1.0847,1.0847,6185600.0
2009-07-06 13:00:00,1.11,1.11,1.11,1.11,4486400.0,1.0847,1.0847,1.0847,1.0847,4486400.0
2009-07-06 13:10:00,1.11,1.12,1.11,1.12,7958400.0,1.0847,1.0945,1.0847,1.0945,7958400.0
2009-07-06 13:20:00,1.12,1.12,1.12,1.12,6665600.0,1.0945,1.0945,1.0945,1.0945,6665600.0
2009-07-06 13:30:00,1.12,1.12,1.11,1.12,4060800.0,1.0945,1.0945,1.0847,1.0945,4060800.0
2009-07-06 13:40:00,1.12,1.12,1.11,1.11,5113600.0,1.0945,1.0945,1.0847,1.0847,5113600.0
2009-07-06 13:50:00,1.11,1.12,1.11,1.12,2412800.0,1.0847,1.0945,1.0847,1.0945,2412800.0
2009-07-06 14:00:00,1.12,1.12,1.11,1.12,5267200.0,1.0945,1.0945,1.0847,1.0945,5267200.0
2009-07-06 14:10:00,1.12,1.12,1.12,1.12,5462400.0,1.0945,1.0945,1.0945,1.0945,5462400.0
2009-07-06 14:20:00,1.12,1.12,1.11,1.12,4339200.0,1.0945,1.0945,1.0847,1.0945,4339200.0
2009-07-06 14:30:00,1.12,1.12,1.12,1.12,5536000.0,1.0945,1.0945,1.0945,1.0945,5536000.0
2009-07-06 14:40:00,1.12,1.12,1.12,1.12,4512000.0,1.0945,1.0945,1.0945,1.0945,4512000.0
2009-07-06 14:50:00,1.12,1.12,1.12,1.12,4108800.0,1.0945,1.0945,1.0945,1.0945,4108800.0
2009-07-06 15:00:00,1.12,1.13,1.12,1.13,11772800.0,1.0945,1.1043,1.0945,1.1043,11772800.0
2009-07-06 15:10:00,1.13,1.13,1.12,1.12,7344000.0,1.1043,1.1043,1.0945,1.0945,7344000.0
2009-07-06 15:20:00,1.12,1.13,1.12,1.12,4508800.0,1.0945,1.1043,1.0945,1.0945,4508800.0
2009-07-06 15:30:00,1.12,1.12,1.12,1.12,14176000.0,1.0945,1.0945,1.0945,1.0945,14176000.0
2009-07-06 15:40:00,1.12,1.13,1.12,1.13,13942400.0,1.0945,1.1043,1.0945,1.1043,13942400.0
2009-07-06 15:50:00,1.13,1.13,1.13,1.13,23456000.0,1.1043,1.1043,1.1043,1.1043,23456000.0
2009-07-07 09:30:00,1.13,1.13,1.13,1.13,20361600.0,1.1043,1.1043,1.1043,1.1043,20361600.0
2009-07-07 09:40:00,1.13,1.13,1.12,1.12,21990400.0,1.1043,1.1043,1.0945,1.0945,21990400.0
2009-07-07 09:50:00,1.12,1.12,1.12,1.12,16051200.0,1.0945,1.0945,1.0945,1.0945,16051200.0
2009-07-07 10:00:00,1.12,1.12,1.11,1.11,16649600.0,1.0945,1.0945,1.0847,1.0847,16649600.0
2009-07-07 10:10:00,1.11,1.11,1.1,1.11,19123200.0,1.0847,1.0847,1.075,1.0847,19123200.0
2009-07-07 10:20:00,1.11,1.11,1.11,1.11,14313600.0,1.0847,1.0847,1.0847,1.0847,14313600.0
2009-07-07 10:30:00,1.11,1.11,1.1,1.1,10102400.0,1.0847,1.0847,1.075,1.075,10102400.0
2009-07-07 10:40:00,1.1,1.11,1.1,1.11,10259200.0,1.075,1.0847,1.075,1.0847,10259200.0
2009-07-07 10:50:00,1.11,1.11,1.1,1.1,8508800.0,1.0847,1.0847,1.075,1.075,8508800.0
2009-07-07 11:00:00,1.1,1.11,1.1,1.11,11996800.0,1.075,1.0847,1.075,1.0847,11996800.0
2009-07-07 11:10:00,1.11,1.11,1.11,1.11,4560000.0,1.0847,1.0847,1.0847,1.0847,4560000.0
2009-07-07 11:20:00,1.11,1.11,1.1,1.1,8166400.0,1.0847,1.0847,1.075,1.075,8166400.0
2009-07-07 11:30:00,1.1,1.1,1.1,1.1,10931200.0,1.075,1.075,1.075,1.075,10931200.0
2009-07-07 11:40:00,1.1,1.1,1.09,1.09,14819200.0,1.075,1.075,1.0652,1.0652,14819200.0
2009-07-07 11:50:00,1.09,1.1,1.09,1.1,17027200.0,1.0652,1.075,1.0652,1.075,17027200.0
2009-07-07 12:00:00,1.1,1.1,1.09,1.09,5827200.0,1.075,1.075,1.0652,1.0652,5827200.0
2009-07-07 12:10:00,1.09,1.1,1.09,1.1,5094400.0,1.0652,1.075,1.0652,1.075,5094400.0
2009-07-07 12:20:00,1.1,1.1,1.09,1.09,7270400.0,1.075,1.075,1.0652,1.0652,7270400.0
2009-07-07 12:30:00,1.09,1.09,1.09,1.09,4720000.0,1.0652,1.0652,1.0652,1.0652,4720000.0
2009-07-07 12:40:00,1.09,1.09,1.09,1.09,10265600.0,1.0652,1.0652,1.0652,1.0652,10265600.0
2009-07-07 12:50:00,1.09,1.09,1.09,1.09,10601600.0,1.0652,1.0652,1.0652,1.0652,10601600.0
2009-07-07 13:00:00,1.09,1.1,1.09,1.1,8992000.0,1.0652,1.075,1.0652,1.075,8992000.0
2009-07-07 13:10:00,1.1,1.1,1.1,1.1,18441600.0,1.075,1.075,1.075,1.075,18441600.0
2009-07-07 13:20:00,1.1,1.1,1.1,1.1,8275200.0,1.075,1.075,1.075,1.075,8275200.0
2009-07-07 13:30:00,1.1,1.1,1.1,1.1,12128000.0,1.075,1.075,1.075,1.075,12128000.0
2009-07-07 13:40:00,1.1,1.1,1.1,1.1,9718400.0,1.075,1.075,1.075,1.075,9718400.0
2009-07-07 13:50:00,1.1,1.1,1.09,1.1,5980800.0,1.075,1.075,1.0652,1.075,5980800.0
2009-07-07 14:00:00,1.1,1.1,1.09,1.09,8217600.0,1.075,1.075,1.0652,1.0652,8217600.0
2009-07-07 14:10:00,1.09,1.1,1.09,1.09,6867200.0,1.0652,1.075,1.0652,1.0652,6867200.0
2009-07-07 14:20:00,1.09,1.1,1.09,1.1,9952000.0,1.0652,1.075,1.0652,1.075,9952000.0
2009-07-07 14:30:00,1.1,1.1,1.09,1.1,5104000.0,1.075,1.075,1.0652,1.075,5104000.0
2009-07-07 14:40:00,1.1,1.1,1.09,1.09,7168000.0,1.075,1.075,1.0652,1.0652,7168000.0
2009-07-07 14:50:00,1.09,1.09,1.09,1.09,21068800.0,1.0652,1.0652,1.0652,1.0652,21068800.0
2009-07-07 15:00:00,1.09,1.09,1.08,1.08,22275200.0,1.0652,1.0652,1.0554,1.0554,22275200.0
2009-07-07 15:10:00,1.08,1.09,1.08,1.08,17030400.0,1.0554,1.0652,1.0554,1.0554,17030400.0
2009-07-07 15:20:00,1.08,1.09,1.08,1.08,14281600.0,1.0554,1.0652,1.0554,1.0554,14281600.0
2009-07-07 15:30:00,1.08,1.09,1.08,1.08,17142400.0,1.0554,1.0652,1.0554,1.0554,17142400.0
2009-07-07 15:40:00,1.08,1.08,1.07,1.08,24144000.0,1.0554,1.0554,1.0456,1.0554,24144000.0
2009-07-07 15:50:00,1.08,1.08,1.07,1.07,51100800.0,1.0554,1.0554,1.0456,1.0456,51100800.0
2009-07-08 09:30:00,1.08,1.09,1.08,1.08,25664000.0,1.0554,1.0652,1.0554,1.0554,25664000.0
2009-07-08 09:40:00,1.08,1.09,1.08,1.09,21139200.0,1.0554,1.0652,1.0554,1.0652,21139200.0
2009-07-08 09:50:00,1.09,1.09,1.08,1.08,17168000.0,1.0652,1.0652,1.0554,1.0554,17168000.0
2009-07-08 10:00:00,1.08,1.09,1.08,1.08,17491200.0,1.0554,1.0652,1.0554,1.0554,17491200.0
2009-07-08 10:10:00,1.09,1.09,1.08,1.09,9955200.0,1.0652,1.0652,1.0554,1.0652,9955200.0
2009-07-08 10:20:00,1.09,1.09,1.08,1.09,10092800.0,1.0652,1.0652,1.0554,1.0652,10092800.0
2009-07-08 10:30:00,1.09,1.09,1.08,1.08,12848000.0,1.0652,1.0652,1.0554,1.0554,12848000.0
2009-07-08 10:40:00,1.08,1.08,1.08,1.08,10752000.0,1.0554,1.0554,1.0554,1.0554,10752000.0
2009-07-08 10:50:00,1.08,1.08,1.07,1.07,10771200.0,1.0554,1.0554,1.0456,1.0456,10771200.0
2009-07-08 11:00:00,1.07,1.07,1.06,1.07,25878400.0,1.0456,1.0456,1.0359,1.0456,25878400.0
2009-07-08 11:10:00,1.06,1.07,1.06,1.07,11360000.0,1.0359,1.0456,1.0359,1.0456,11360000.0
2009-07-08 11:20:00,1.07,1.07,1.06,1.06,17280000.0,1.0456,1.0456,1.0359,1.0359,17280000.0
2009-07-08 11:30:00,1.06,1.07,1.06,1.07,14080000.0,1.0359,1.0456,1.0359,1.0456,14080000.0
2009-07-08 11:40:00,1.07,1.07,1.07,1.07,9155200.0,1.0456,1.0456,1.0456,1.0456,9155200.0
2009-07-08 11:50:00,1.07,1.07,1.06,1.07,13184000.0,1.0456,1.0456,1.0359,1.0456,13184000.0
2009-07-08 12:00:00,1.07,1.07,1.06,1.07,11961600.0,1.0456,1.0456,1.0359,1.0456,11961600.0
2009-07-08 12:10:00,1.07,1.07,1.06,1.06,7804800.0,1.0456,1.0456,1.0359,1.0359,7804800.0
2009-07-08 12:20:00,1.06,1.06,1.06,1.06,13187200.0,1.0359,1.0359,1.0359,1.0359,13187200.0
2009-07-08 12:30:00,1.06,1.06,1.06,1.06,8304000.0,1.0359,1.0359,1.0359,1.0359,8304000.0
2009-07-08 12:40:00,1.06,1.07,1.06,1.07,9744000.0,1.0359,1.0456,1.0359,1.0456,9744000.0
2009-07-08 12:50:00,1.07,1.07,1.07,1.07,6057600.0,1.0456,1.0456,1.0456,1.0456,6057600.0
2009-07-08 13:00:00,1.07,1.07,1.07,1.07,16896000.0,1.0456,1.0456,1.0456,1.0456,16896000.0
2009-07-08 13:10:00,1.07,1.08,1.07,1.07,11888000.0,1.0456,1.0554,1.0456,1.0456,11888000.0
2009-07-08 13:20:00,1.07,1.08,1.07,1.08,9699200.0,1.0456,1.0554,1.0456,1.0554,9699200.0
2009-07-08 13:30:00,1.08,1.08,1.07,1.07,10710400.0,1.0554,1.0554,1.0456,1.0456,10710400.0
2009-07-08 13:40:00,1.07,1.08,1.07,1.08,5244800.0,1.0456,1.0554,1.0456,1.0554,5244800.0
2009-07-08 13:50:00,1.08,1.08,1.07,1.07,3971200.0,1.0554,1.0554,1.0456,1.0456,3971200.0
2009-07-08 14:00:00,1.07,1.07,1.07,1.07,10492800.0,1.0456,1.0456,1.0456,1.0456,10492800.0
2009-07-08 14:10:00,1.07,1.07,1.06,1.07,12374400.0,1.0456,1.0456,1.0359,1.0456,12374400.0
2009-07-08 14:20:00,1.07,1.07,1.06,1.07,10707200.0,1.0456,1.0456,1.0359,1.0456,10707200.0
2009-07-08 14:30:00,1.07,1.07,1.06,1.07,14867200.0,1.0456,1.0456,1.0359,1.0456,14867200.0
2009-07-08 14:40:00,1.07,1.07,1.07,1.07,8092800.0,1.0456,1.0456,1.0456,1.0456,8092800.0
2009-07-08 14:50:00,1.07,1.08,1.07,1.07,17324800.0,1.0456,1.0554,1.0456,1.0456,17324800.0
2009-07-08 15:00:00,1.07,1.08,1.07,1.08,14793600.0,1.0456,1.0554,1.0456,1.0554,14793600.0
2009-07-08 15:10:00,1.08,1.08,1.07,1.08,16716800.0,1.0554,1.0554,1.0456,1.0554,16716800.0
2009-07-08 15:20:00,1.08,1.08,1.07,1.07,12822400.0,1.0554,1.0554,1.0456,1.0456,12822400.0
2009-07-08 15:30:00,1.08,1.08,1.07,1.08,13376000.0,1.0554,1.0554,1.0456,1.0554,13376000.0
2009-07-08 15:40:00,1.08,1.09,1.08,1.09,34521600.0,1.0554,1.0652,1.0554,1.0652,34521600.0
2009-07-08 15:50:00,1.09,1.09,1.08,1.09,36060800.0,1.0652,1.0652,1.0554,1.0652,36060800.0
2009-07-09 09:30:00,1.09,1.1,1.09,1.09,32076800.0,1.0652,1.075,1.0652,1.0652,32076800.0
2009-07-09 09:40:00,1.09,1.09,1.08,1.08,23862400.0,1.0652,1.0652,1.0554,1.0554,23862400.0
2009-07-09 09:50:00,1.08,1.09,1.08,1.09,16985600.0,1.0554,1.0652,1.0554,1.0652,16985600.0
2009-07-09 10:00:00,1.09,1.09,1.08,1.09,19676800.0,1.0652,1.0652,1.0554,1.0652,19676800.0
2009-07-09 10:10:00,1.09,1.09,1.09,1.09,6521600.0,1.0652,1.0652,1.0652,1.0652,6521600.0
2009-07-09 10:20:00,1.09,1.09,1.08,1.09,14851200.0,1.0652,1.0652,1.0554,1.0652,14851200.0
2009-07-09 10:30:00,1.09,1.09,1.08,1.08,15628800.0,1.0652,1.0652,1.0554,1.0554,15628800.0
2009-07-09 10:40:00,1.08,1.09,1.08,1.08,11190400.0,1.0554,1.0652,1.0554,1.0554,11190400.0
2009-07-09 10:50:00,1.08,1.09,1.08,1.09,7654400.0,1.0554,1.0652,1.0554,1.0652,7654400.0
2009-07-09 11:00:00,1.09,1.09,1.08,1.08,8288000.0,1.0652,1.0652,1.0554,1.0554,8288000.0
2009-07-09 11:10:00,1.08,1.09,1.08,1.08,11254400.0,1.0554,1.0652,1.0554,1.0554,11254400.0
2009-07-09 11:20:00,1.08,1.09,1.08,1.09,5216000.0,1.0554,1.0652,1.0554,1.0652,5216000.0
2009-07-09 11:30:00,1.09,1.09,1.08,1.09,9590400.0,1.0652,1.0652,1.0554,1.0652,9590400.0
2009-07-09 11:40:00,1.09,1.1,1.09,1.09,8131200.0,1.0652,1.075,1.0652,1.0652,8131200.0
2009-07-09 11:50:00,1.09,1.09,1.09,1.09,5328000.0,1.0652,1.0652,1.0652,1.0652,5328000.0
2009-07-09 12:00:00,1.09,1.09,1.09,1.09,3683200.0,1.0652,1.0652,1.0652,1.0652,3683200.0
2009-07-09 12:10:00,1.09,1.1,1.09,1.1,2608000.0,1.0652,1.075,1.0652,1.075,2608000.0
2009-07-09 12:20:00,1.1,1.1,1.09,1.09,5744000.0,1.075,1.075,1.0652,1.0652,5744000.0
2009-07-09 12:30:00,1.09,1.1,1.09,1.1,5740800.0,1.0652,1.075,1.0652,1.075,5740800.0
2009-07-09 12:40:00,1.1,1.1,1.09,1.09,3452800.0,1.075,1.075,1.0652,1.0652,3452800.0
2009-07-09 12:50:00,1.09,1.1,1.09,1.1,4841600.0,1.0652,1.075,1.0652,1.075,4841600.0
2009-07-09 13:00:00,1.1,1.1,1.09,1.09,6595200.0,1.075,1.075,1.0652,1.0652,6595200.0
2009-07-09 13:10:00,1.09,1.1,1.09,1.1,12544000.0,1.0652,1.075,1.0652,1.075,12544000.0
2009-07-09 13:20:00,1.1,1.1,1.09,1.1,6732800.0,1.075,1.075,1.0652,1.075,6732800.0
2009-07-09 13:30:00,1.1,1.1,1.09,1.09,6083200.0,1.075,1.075,1.0652,1.0652,6083200.0
2009-07-09 13:40:00,1.09,1.1,1.09,1.09,4323200.0,1.0652,1.075,1.0652,1.0652,4323200.0
2009-07-09 13:50:00,1.09,1.1,1.09,1.1,1916800.0,1.0652,1.075,1.0652,1.075,1916800.0
2009-07-09 14:00:00,1.1,1.1,1.09,1.09,4662400.0,1.075,1.075,1.0652,1.0652,4662400.0
2009-07-09 14:10:00,1.09,1.1,1.09,1.1,6646400.0,1.0652,1.075,1.0652,1.075,6646400.0
2009-07-09 14:20:00,1.1,1.1,1.1,1.1,6416000.0,1.075,1.075,1.075,1.075,6416000.0
2009-07-09 14:30:00,1.1,1.1,1.1,1.1,6518400.0,1.075,1.075,1.075,1.075,6518400.0
2009-07-09 14:40:00,1.1,1.1,1.1,1.1,4201600.0,1.075,1.075,1.075,1.075,4201600.0
2009-07-09 14:50:00,1.1,1.1,1.1,1.1,7865600.0,1.075,1.075,1.075,1.075,7865600.0
2009-07-09 15:00:00,1.1,1.1,1.09,1.09,9827200.0,1.075,1.075,1.0652,1.0652,9827200.0
2009-07-09 15:10:00,1.09,1.1,1.09,1.1,7267200.0,1.0652,1.075,1.0652,1.075,7267200.0
2009-07-09 15:20:00,1.1,1.1,1.09,1.09,8502400.0,1.075,1.075,1.0652,1.0652,8502400.0
2009-07-09 15:30:00,1.09,1.09,1.09,1.09,9539200.0,1.0652,1.0652,1.0652,1.0652,9539200.0
2009-07-09 15:40:00,1.09,1.1,1.09,1.09,10220800.0,1.0652,1.075,1.0652,1.0652,10220800.0
2009-07-09 15:50:00,1.09,1.09,1.08,1.09,18966400.0,1.0652,1.0652,1.0554,1.0652,18966400.0
2009-07-10 09:30:00,1.08,1.1,1.08,1.1,22870400.0,1.0554,1.075,1.0554,1.075,22870400.0
2009-07-10 09:40:00,1.1,1.11,1.1,1.11,21414400.0,1.075,1.0847,1.075,1.0847,21414400.0
2009-07-10 09:50:00,1.11,1.11,1.1,1.1,33324800.0,1.0847,1.0847,1.075,1.075,33324800.0
2009-07-10 10:00:00,1.1,1.1,1.08,1.1,21100800.0,1.075,1.075,1.0554,1.075,21100800.0
2009-07-10 10:10:00,1.1,1.11,1.08,1.1,20665600.0,1.075,1.0847,1.0554,1.075,20665600.0
2009-07-10 10:20:00,1.11,1.11,1.1,1.1,11971200.0,1.0847,1.0847,1.075,1.075,11971200.0
2009-07-10 10:30:00,1.1,1.1,1.1,1.1,7251200.0,1.075,1.075,1.075,1.075,7251200.0
2009-07-10 10:40:00,1.1,1.1,1.09,1.1,13897600.0,1.075,1.075,1.0652,1.075,13897600.0
2009-07-10 10:50:00,1.1,1.1,1.1,1.1,10745600.0,1.075,1.075,1.075,1.075,10745600.0
2009-07-10 11:00:00,1.1,1.1,1.09,1.09,12576000.0,1.075,1.075,1.0652,1.0652,12576000.0
2009-07-10 11:10:00,1.09,1.09,1.09,1.09,11161600.0,1.0652,1.0652,1.0652,1.0652,11161600.0
2009-07-10 11:20:00,1.09,1.09,1.08,1.08,21046400.0,1.0652,1.0652,1.0554,1.0554,21046400.0
2009-07-10 11:30:00,1.08,1.08,1.07,1.08,17398400.0,1.0554,1.0554,1.0456,1.0554,17398400.0
2009-07-10 11:40:00,1.08,1.08,1.08,1.08,8787200.0,1.0554,1.0554,1.0554,1.0554,8787200.0
2009-07-10 11:50:00,1.08,1.09,1.08,1.09,12384000.0,1.0554,1.0652,1.0554,1.0652,12384000.0
2009-07-10 12:00:00,1.09,1.09,1.08,1.09,8182400.0,1.0652,1.0652,1.0554,1.0652,8182400.0
2009-07-10 12:10:00,1.09,1.09,1.09,1.09,6844800.0,1.0652,1.0652,1.0652,1.0652,6844800.0
2009-07-10 12:20:00,1.09,1.09,1.09,1.09,6361600.0,1.0652,1.0652,1.0652,1.0652,6361600.0
2009-07-10 12:30:00,1.09,1.09,1.09,1.09,6006400.0,1.0652,1.0652,1.0652,1.0652,6006400.0
2009-07-10 12:40:00,1.09,1.09,1.09,1.09,12176000.0,1.0652,1.0652,1.0652,1.0652,12176000.0
2009-07-10 12:50:00,1.09,1.09,1.09,1.09,7100800.0,1.0652,1.0652,1.0652,1.0652,7100800.0
2009-07-10 13:00:00,1.09,1.09,1.09,1.09,4416000.0,1.0652,1.0652,1.0652,1.0652,4416000.0
2009-07-10 13:10:00,1.09,1.1,1.09,1.09,6995200.0,1.0652,1.075,1.0652,1.0652,6995200.0
2009-07-10 13:20:00,1.09,1.1,1.09,1.09,6140800.0,1.0652,1.075,1.0652,1.0652,6140800.0
2009-07-10 13:30:00,1.09,1.09,1.09,1.09,7084800.0,1.0652,1.0652,1.0652,1.0652,7084800.0
2009-07-10 13:40:00,1.09,1.1,1.09,1.1,8822400.0,1.0652,1.075,1.0652,1.075,8822400.0
2009-07-10 13:50:00,1.1,1.1,1.09,1.1,4844800.0,1.075,1.075,1.0652,1.075,4844800.0
2009-07-10 14:00:00,1.1,1.1,1.09,1.09,5683200.0,1.075,1.075,1.0652,1.0652,5683200.0
2009-07-10 14:10:00,1.09,1.1,1.09,1.1,6332800.0,1.0652,1.075,1.0652,1.075,6332800.0
2009-07-10 14:20:00,1.1,1.1,1.09,1.09,9395200.0,1.075,1.075,1.0652,1.0652,9395200.0
2009-07-10 14:30:00,1.09,1.09,1.09,1.09,3555200.0,1.0652,1.0652,1.0652,1.0652,3555200.0
2009-07-10 14:40:00,1.09,1.09,1.09,1.09,4659200.0,1.0652,1.0652,1.0652,1.0652,4659200.0
2009-07-10 14:50:00,1.09,1.1,1.09,1.09,10934400.0,1.0652,1.075,1.0652,1.0652,10934400.0
2009-07-10 15:00:00,1.09,1.09,1.09,1.09,9590400.0,1.0652,1.0652,1.0652,1.0652,9590400.0
2009-07-10 15:10:00,1.09,1.1,1.09,1.1,6835200.0,1.0652,1.075,1.0652,1.075,6835200.0
2009-07-10 15:20:00,1.1,1.1,1.09,1.09,13737600.0,1.075,1.075,1.0652,1.0652,13737600.0
2009-07-10 15:30:00,1.09,1.1,1.09,1.09,7398400.0,1.0652,1.075,1.0652,1.0652,7398400.0
2009-07-10 15:40:00,1.09,1.1,1.09,1.1,18416000.0,1.0652,1.075,1.0652,1.075,18416000.0
2009-07-10 15:50:00,1.1,1.1,1.09,1.1,22425600.0,1.075,1.075,1.0652,1.075,22425600.0
2009-07-13 09:30:00,1.1,1.1,1.08,1.09,25408000.0,1.075,1.075,1.0554,1.0652,25408000.0
2009-07-13 09:40:00,1.09,1.09,1.08,1.08,19260800.0,1.0652,1.0652,1.0554,1.0554,19260800.0
2009-07-13 09:50:00,1.08,1.08,1.07,1.08,13574400.0,1.0554,1.0554,1.0456,1.0554,13574400.0
2009-07-13 10:00:00,1.08,1.08,1.07,1.07,16432000.0,1.0554,1.0554,1.0456,1.0456,16432000.0
2009-07-13 10:10:00,1.07,1.08,1.07,1.08,9603200.0,1.0456,1.0554,1.0456,1.0554,9603200.0
2009-07-13 10:20:00,1.08,1.09,1.08,1.09,11577600.0,1.0554,1.0652,1.0554,1.0652,11577600.0
2009-07-13 10:30:00,1.09,1.1,1.09,1.1,12598400.0,1.0652,1.075,1.0652,1.075,12598400.0
2009-07-13 10:40:00,1.1,1.1,1.09,1.1,10876800.0,1.075,1.075,1.0652,1.075,10876800.0
2009-07-13 10:50:00,1.1,1.11,1.1,1.11,8201600.0,1.075,1.0847,1.075,1.0847,8201600.0
2009-07-13 11:00:00,1.11,1.11,1.11,1.11,6796800.0,1.0847,1.0847,1.0847,1.0847,6796800.0
2009-07-13 11:10:00,1.11,1.11,1.11,1.11,10115200.0,1.0847,1.0847,1.0847,1.0847,10115200.0
2009-07-13 11:20:00,1.11,1.11,1.11,1.11,6179200.0,1.0847,1.0847,1.0847,1.0847,6179200.0
2009-07-13 11:30:00,1.11,1.13,1.11,1.12,26438400.0,1.0847,1.1043,1.0847,1.0945,26438400.0
2009-07-13 11:40:00,1.12,1.13,1.12,1.13,12284800.0,1.0945,1.1043,1.0945,1.1043,12284800.0
2009-07-13 11:50:00,1.13,1.13,1.13,1.13,5609600.0,1.1043,1.1043,1.1043,1.1043,5609600.0
2009-07-13 12:00:00,1.13,1.13,1.12,1.12,8902400.0,1.1043,1.1043,1.0945,1.0945,8902400.0
2009-07-13 12:10:00,1.12,1.12,1.12,1.12,2771200.0,1.0945,1.0945,1.0945,1.0945,2771200.0
2009-07-13 12:20:00,1.12,1.13,1.12,1.13,4448000.0,1.0945,1.1043,1.0945,1.1043,4448000.0
2009-07-13 12:30:00,1.13,1.13,1.12,1.13,2553600.0,1.1043,1.1043,1.0945,1.1043,2553600.0
2009-07-13 12:40:00,1.13,1.13,1.12,1.13,6086400.0,1.1043,1.1043,1.0945,1.1043,6086400.0
2009-07-13 12:50:00,1.13,1.13,1.12,1.12,4160000.0,1.1043,1.1043,1.0945,1.0945,4160000.0
2009-07-13 13:00:00,1.12,1.13,1.12,1.13,4185600.0,1.0945,1.1043,1.0945,1.1043,4185600.0
2009-07-13 13:10:00,1.13,1.13,1.12,1.13,8403200.0,1.1043,1.1043,1.0945,1.1043,8403200.0
2009-07-13 13:20:00,1.13,1.13,1.13,1.13,6505600.0,1.1043,1.1043,1.1043,1.1043,6505600.0
2009-07-13 13:30:00,1.13,1.13,1.13,1.13,2784000.0,1.1043,1.1043,1.1043,1.1043,2784000.0
2009-07-13 13:40:00,1.13,1.13,1.13,1.13,2947200.0,1.1043,1.1043,1.1043,1.1043,2947200.0
2009-07-13 13:50:00,1.13,1.13,1.13,1.13,5612800.0,1.1043,1.1043,1.1043,1.1043,5612800.0
2009-07-13 14:00:00,1.13,1.13,1.13,1.13,3968000.0,1.1043,1.1043,1.1043,1.1043,3968000.0
2009-07-13 14:10:00,1.13,1.13,1.13,1.13,3923200.0,1.1043,1.1043,1.1043,1.1043,3923200.0
2009-07-13 14:20:00,1.13,1.14,1.13,1.13,6963200.0,1.1043,1.114,1.1043,1.1043,6963200.0
2009-07-13 14:30:00,1.13,1.13,1.13,1.13,3596800.0,1.1043,1.1043,1.1043,1.1043,3596800.0
2009-07-13 14:40:00,1.13,1.13,1.13,1.13,5689600.0,1.1043,1.1043,1.1043,1.1043,5689600.0
2009-07-13 14:50:00,1.13,1.13,1.13,1.13,7801600.0,1.1043,1.1043,1.1043,1.1043,7801600.0
2009-07-13 15:00:00,1.13,1.13,1.13,1.13,6060800.0,1.1043,1.1043,1.1043,1.1043,6060800.0
2009-07-13 15:10:00,1.13,1.14,1.13,1.13,4307200.0,1.1043,1.114,1.1043,1.1043,4307200.0
2009-07-13 15:20:00,1.13,1.13,1.13,1.13,3702400.0,1.1043,1.1043,1.1043,1.1043,3702400.0
2009-07-13 15:30:00,1.13,1.13,1.13,1.13,5363200.0,1.1043,1.1043,1.1043,1.1043,5363200.0
2009-07-13 15:40:00,1.13,1.14,1.13,1.13,13158400.0,1.1043,1.114,1.1043,1.1043,13158400.0
2009-07-13 15:50:00,1.13,1.14,1.13,1.14,20006400.0,1.1043,1.114,1.1043,1.114,20006400.0
2009-07-14 09:30:00,1.13,1.15,1.13,1.14,30076800.0,1.1043,1.1238,1.1043,1.114,30076800.0
2009-07-14 09:40:00,1.14,1.14,1.13,1.13,12860800.0,1.114,1.114,1.1043,1.1043,12860800.0
2009-07-14 09:50:00,1.13,1.14,1.13,1.13,16604800.0,1.1043,1.114,1.1043,1.1043,16604800.0
2009-07-14 10:00:00,1.13,1.14,1.13,1.14,15462400.0,1.1043,1.114,1.1043,1.114,15462400.0
2009-07-14 10:10:00,1.14,1.14,1.14,1.14,9795200.0,1.114,1.114,1.114,1.114,9795200.0
2009-07-14 10:20:00,1.14,1.14,1.13,1.13,4531200.0,1.114,1.114,1.1043,1.1043,4531200.0
2009-07-14 10:30:00,1.14,1.14,1.13,1.13,4816000.0,1.114,1.114,1.1043,1.1043,4816000.0
2009-07-14 10:40:00,1.13,1.13,1.13,1.13,9177600.0,1.1043,1.1043,1.1043,1.1043,9177600.0
2009-07-14 10:50:00,1.13,1.14,1.13,1.13,6230400.0,1.1043,1.114,1.1043,1.1043,6230400.0
2009-07-14 11:00:00,1.13,1.14,1.13,1.14,5715200.0,1.1043,1.114,1.1043,1.114,5715200.0
2009-07-14 11:10:00,1.14,1.14,1.14,1.14,8003200.0,1.114,1.114,1.114,1.114,8003200.0
2009-07-14 11:20:00,1.14,1.15,1.14,1.15,8579200.0,1.114,1.1238,1.114,1.1238,8579200.0
2009-07-14 11:30:00,1.15,1.15,1.14,1.15,4790400.0,1.1238,1.1238,1.114,1.1238,4790400.0
2009-07-14 11:40:00,1.15,1.15,1.14,1.15,5264000.0,1.1238,1.1238,1.114,1.1238,5264000.0
2009-07-14 11:50:00,1.15,1.15,1.15,1.15,7241600.0,1.1238,1.1238,1.1238,1.1238,7241600.0
2009-07-14 12:00:00,1.15,1.15,1.14,1.15,2329600.0,1.1238,1.1238,1.114,1.1238,2329600.0
2009-07-14 12:10:00,1.15,1.15,1.14,1.14,1824000.0,1.1238,1.1238,1.114,1.114,1824000.0
2009-07-14 12:20:00,1.14,1.14,1.14,1.14,6611200.0,1.114,1.114,1.114,1.114,6611200.0
2009-07-14 12:30:00,1.14,1.14,1.14,1.14,2585600.0,1.114,1.114,1.114,1.114,2585600.0
2009-07-14 12:40:00,1.14,1.14,1.14,1.14,3430400.0,1.114,1.114,1.114,1.114,3430400.0
2009-07-14 12:50:00,1.14,1.14,1.14,1.14,2163200.0,1.114,1.114,1.114,1.114,2163200.0
2009-07-14 13:00:00,1.14,1.15,1.14,1.14,5030400.0,1.114,1.1238,1.114,1.114,5030400.0
2009-07-14 13:10:00,1.14,1.15,1.14,1.14,3868800.0,1.114,1.1238,1.114,1.114,3868800.0
2009-07-14 13:20:00,1.14,1.14,1.14,1.14,2480000.0,1.114,1.114,1.114,1.114,2480000.0
2009-07-14 13:30:00,1.14,1.15,1.14,1.14,5628800.0,1.114,1.1238,1.114,1.114,5628800.0
2009-07-14 13:40:00,1.14,1.15,1.14,1.14,2092800.0,1.114,1.1238,1.114,1.114,2092800.0
2009-07-14 13:50:00,1.14,1.15,1.14,1.14,4473600.0,1.114,1.1238,1.114,1.114,4473600.0
2009-07-14 14:00:00,1.14,1.14,1.14,1.14,5315200.0,1.114,1.114,1.114,1.114,5315200.0
2009-07-14 14:10:00,1.14,1.15,1.14,1.15,7702400.0,1.114,1.1238,1.114,1.1238,7702400.0
2009-07-14 14:20:00,1.15,1.15,1.14,1.14,6556800.0,1.1238,1.1238,1.114,1.114,6556800.0
2009-07-14 14:30:00,1.14,1.15,1.14,1.15,8083200.0,1.114,1.1238,1.114,1.1238,8083200.0
2009-07-14 14:40:00,1.15,1.15,1.15,1.15,6278400.0,1.1238,1.1238,1.1238,1.1238,6278400.0
2009-07-14 14:50:00,1.15,1.15,1.15,1.15,6080000.0,1.1238,1.1238,1.1238,1.1238,6080000.0
2009-07-14 15:00:00,1.15,1.15,1.15,1.15,11852800.0,1.1238,1.1238,1.1238,1.1238,11852800.0
2009-07-14 15:10:00,1.15,1.15,1.15,1.15,6345600.0,1.1238,1.1238,1.1238,1.1238,6345600.0
2009-07-14 15:20:00,1.15,1.15,1.14,1.14,6284800.0,1.1238,1.1238,1.114,1.114,6284800.0
2009-07-14 15:30:00,1.14,1.14,1.14,1.14,7468800.0,1.114,1.114,1.114,1.114,7468800.0
2009-07-14 15:40:00,1.14,1.15,1.14,1.14,7337600.0,1.114,1.1238,1.114,1.114,7337600.0
2009-07-14 15:50:00,1.14,1.15,1.14,1.15,10176000.0,1.114,1.1238,1.114,1.1238,10176000.0
2009-07-15 09:30:00,1.18,1.19,1.17,1.19,35072000.0,1.1531,1.1629,1.1434,1.1629,35072000.0
2009-07-15 09:40:00,1.19,1.2,1.19,1.2,29308800.0,1.1629,1.1727,1.1629,1.1727,29308800.0
2009-07-15 09:50:00,1.2,1.2,1.19,1.19,25862400.0,1.1727,1.1727,1.1629,1.1629,25862400.0
2009-07-15 10:00:00,1.19,1.2,1.19,1.2,12835200.0,1.1629,1.1727,1.1629,1.1727,12835200.0
2009-07-15 10:10:00,1.2,1.2,1.19,1.2,14012800.0,1.1727,1.1727,1.1629,1.1727,14012800.0
2009-07-15 10:20:00,1.2,1.2,1.2,1.2,11113600.0,1.1727,1.1727,1.1727,1.1727,11113600.0
2009-07-15 10:30:00,1.2,1.2,1.2,1.2,10048000.0,1.1727,1.1727,1.1727,1.1727,10048000.0
2009-07-15 10:40:00,1.2,1.2,1.2,1.2,5868800.0,1.1727,1.1727,1.1727,1.1727,5868800.0
2009-07-15 10:50:00,1.2,1.2,1.2,1.2,5948800.0,1.1727,1.1727,1.1727,1.1727,5948800.0
2009-07-15 11:00:00,1.2,1.2,1.2,1.2,9024000.0,1.1727,1.1727,1.1727,1.1727,9024000.0
2009-07-15 11:10:00,1.2,1.21,1.2,1.21,10172800.0,1.1727,1.1824,1.1727,1.1824,10172800.0
2009-07-15 11:20:00,1.21,1.21,1.21,1.21,12428800.0,1.1824,1.1824,1.1824,1.1824,12428800.0
2009-07-15 11:30:00,1.21,1.21,1.21,1.21,9788800.0,1.1824,1.1824,1.1824,1.1824,9788800.0
2009-07-15 11:40:00,1.21,1.21,1.21,1.21,7740800.0,1.1824,1.1824,1.1824,1.1824,7740800.0
2009-07-15 11:50:00,1.21,1.21,1.21,1.21,6489600.0,1.1824,1.1824,1.1824,1.1824,6489600.0
2009-07-15 12:00:00,1.21,1.21,1.21,1.21,3779200.0,1.1824,1.1824,1.1824,1.1824,3779200.0
2009-07-15 12:10:00,1.21,1.21,1.21,1.21,5308800.0,1.1824,1.1824,1.1824,1.1824,5308800.0
2009-07-15 12:20:00,1.21,1.21,1.21,1.21,3254400.0,1.1824,1.1824,1.1824,1.1824,3254400.0
2009-07-15 12:30:00,1.21,1.21,1.21,1.21,3737600.0,1.1824,1.1824,1.1824,1.1824,3737600.0
2009-07-15 12:40:00,1.21,1.21,1.21,1.21,2707200.0,1.1824,1.1824,1.1824,1.1824,2707200.0
2009-07-15 12:50:00,1.21,1.21,1.21,1.21,4966400.0,1.1824,1.1824,1.1824,1.1824,4966400.0
2009-07-15 13:00:00,1.21,1.21,1.21,1.21,2784000.0,1.1824,1.1824,1.1824,1.1824,2784000.0
2009-07-15 13:10:00,1.21,1.21,1.21,1.21,5116800.0,1.1824,1.1824,1.1824,1.1824,5116800.0
2009-07-15 13:20:00,1.21,1.21,1.21,1.21,3456000.0,1.1824,1.1824,1.1824,1.1824,3456000.0
2009-07-15 13:30:00,1.21,1.21,1.21,1.21,7184000.0,1.1824,1.1824,1.1824,1.1824,7184000.0
2009-07-15 13:40:00,1.21,1.21,1.21,1.21,10553600.0,1.1824,1.1824,1.1824,1.1824,10553600.0
2009-07-15 13:50:00,1.21,1.22,1.21,1.21,5443200.0,1.1824,1.1922,1.1824,1.1824,5443200.0
2009-07-15 14:00:00,1.21,1.22,1.21,1.21,8921600.0,1.1824,1.1922,1.1824,1.1824,8921600.0
2009-07-15 14:10:00,1.21,1.21,1.21,1.21,8416000.0,1.1824,1.1824,1.1824,1.1824,8416000.0
2009-07-15 14:20:00,1.21,1.22,1.21,1.21,11334400.0,1.1824,1.1922,1.1824,1.1824,11334400.0
2009-07-15 14:30:00,1.21,1.22,1.21,1.21,5481600.0,1.1824,1.1922,1.1824,1.1824,5481600.0
2009-07-15 14:40:00,1.21,1.22,1.21,1.22,18582400.0,1.1824,1.1922,1.1824,1.1922,18582400.0
2009-07-15 14:50:00,1.22,1.22,1.22,1.22,9667200.0,1.1922,1.1922,1.1922,1.1922,9667200.0
2009-07-15 15:00:00,1.22,1.22,1.22,1.22,6342400.0,1.1922,1.1922,1.1922,1.1922,6342400.0
2009-07-15 15:10:00,1.22,1.22,1.22,1.22,12252800.0,1.1922,1.1922,1.1922,1.1922,12252800.0
2009-07-15 15:20:00,1.22,1.22,1.22,1.22,11360000.0,1.1922,1.1922,1.1922,1.1922,11360000.0
2009-07-15 15:30:00,1.22,1.22,1.22,1.22,11020800.0,1.1922,1.1922,1.1922,1.1922,11020800.0
2009-07-15 15:40:00,1.22,1.22,1.22,1.22,14185600.0,1.1922,1.1922,1.1922,1.1922,14185600.0
2009-07-15 15:50:00,1.22,1.22,1.22,1.22,34800000.0,1.1922,1.1922,1.1922,1.1922,34800000.0
2009-07-16 09:30:00,1.21,1.23,1.21,1.23,19920000.0,1.1824,1.202,1.1824,1.202,19920000.0
2009-07-16 09:40:00,1.23,1.23,1.23,1.23,17398400.0,1.202,1.202,1.202,1.202,17398400.0
2009-07-16 09:50:00,1.23,1.24,1.23,1.24,21632000.0,1.202,1.2118,1.202,1.2118,21632000.0
2009-07-16 10:00:00,1.24,1.24,1.22,1.23,22521600.0,1.2118,1.2118,1.1922,1.202,22521600.0
2009-07-16 10:10:00,1.23,1.23,1.22,1.22,13952000.0,1.202,1.202,1.1922,1.1922,13952000.0
2009-07-16 10:20:00,1.22,1.23,1.22,1.23,10342400.0,1.1922,1.202,1.1922,1.202,10342400.0
2009-07-16 10:30:00,1.23,1.23,1.23,1.23,8870400.0,1.202,1.202,1.202,1.202,8870400.0
2009-07-16 10:40:00,1.23,1.24,1.23,1.23,8355200.0,1.202,1.2118,1.202,1.202,8355200.0
2009-07-16 10:50:00,1.23,1.23,1.23,1.23,7568000.0,1.202,1.202,1.202,1.202,7568000.0
2009-07-16 11:00:00,1.23,1.23,1.23,1.23,5648000.0,1.202,1.202,1.202,1.202,5648000.0
2009-07-16 11:10:00,1.23,1.23,1.23,1.23,8524800.0,1.202,1.202,1.202,1.202,8524800.0
2009-07-16 11:20:00,1.23,1.23,1.23,1.23,5648000.0,1.202,1.202,1.202,1.202,5648000.0
2009-07-16 11:30:00,1.23,1.23,1.22,1.23,5651200.0,1.202,1.202,1.1922,1.202,5651200.0
2009-07-16 11:40:00,1.23,1.23,1.23,1.23,6617600.0,1.202,1.202,1.202,1.202,6617600.0
2009-07-16 11:50:00,1.23,1.23,1.23,1.23,5804800.0,1.202,1.202,1.202,1.202,5804800.0
2009-07-16 12:00:00,1.23,1.23,1.23,1.23,3856000.0,1.202,1.202,1.202,1.202,3856000.0
2009-07-16 12:10:00,1.23,1.23,1.23,1.23,6320000.0,1.202,1.202,1.202,1.202,6320000.0
2009-07-16 12:20:00,1.23,1.23,1.23,1.23,4163200.0,1.202,1.202,1.202,1.202,4163200.0
2009-07-16 12:30:00,1.23,1.23,1.23,1.23,4284800.0,1.202,1.202,1.202,1.202,4284800.0
2009-07-16 12:40:00,1.23,1.23,1.23,1.23,2451200.0,1.202,1.202,1.202,1.202,2451200.0
2009-07-16 12:50:00,1.23,1.23,1.23,1.23,3225600.0,1.202,1.202,1.202,1.202,3225600.0
2009-07-16 13:00:00,1.23,1.23,1.23,1.23,5545600.0,1.202,1.202,1.202,1.202,5545600.0
2009-07-16 13:10:00,1.23,1.23,1.23,1.23,2451200.0,1.202,1.202,1.202,1.202,2451200.0
2009-07-16 13:20:00,1.23,1.23,1.23,1.23,4064000.0,1.202,1.202,1.202,1.202,4064000.0
2009-07-16 13:30:00,1.23,1.23,1.23,1.23,3523200.0,1.202,1.202,1.202,1.202,3523200.0
2009-07-16 13:40:00,1.23,1.24,1.23,1.24,6867200.0,1.202,1.2118,1.202,1.2118,6867200.0
2009-07-16 13:50:00,1.24,1.24,1.24,1.24,12326400.0,1.2118,1.2118,1.2118,1.2118,12326400.0
2009-07-16 14:00:00,1.24,1.24,1.24,1.24,14128000.0,1.2118,1.2118,1.2118,1.2118,14128000.0
2009-07-16 14:10:00,1.24,1.24,1.24,1.24,10294400.0,1.2118,1.2118,1.2118,1.2118,10294400.0
2009-07-16 14:20:00,1.24,1.25,1.24,1.24,14192000.0,1.2118,1.2215,1.2118,1.2118,14192000.0
2009-07-16 14:30:00,1.24,1.25,1.24,1.25,9920000.0,1.2118,1.2215,1.2118,1.2215,9920000.0
2009-07-16 14:40:00,1.25,1.25,1.24,1.25,14201600.0,1.2215,1.2215,1.2118,1.2215,14201600.0
2009-07-16 14:50:00,1.25,1.25,1.25,1.25,13808000.0,1.2215,1.2215,1.2215,1.2215,13808000.0
2009-07-16 15:00:00,1.25,1.25,1.24,1.25,11299200.0,1.2215,1.2215,1.2118,1.2215,11299200.0
2009-07-16 15:10:00,1.25,1.25,1.25,1.25,9718400.0,1.2215,1.2215,1.2215,1.2215,9718400.0
2009-07-16 15:20:00,1.25,1.25,1.25,1.25,16268800.0,1.2215,1.2215,1.2215,1.2215,16268800.0
2009-07-16 15:30:00,1.25,1.25,1.25,1.25,18259200.0,1.2215,1.2215,1.2215,1.2215,18259200.0
2009-07-16 15:40:00,1.25,1.26,1.25,1.26,43606400.0,1.2215,1.2313,1.2215,1.2313,43606400.0
2009-07-16 15:50:00,1.26,1.26,1.25,1.25,36784000.0,1.2313,1.2313,1.2215,1.2215,36784000.0
2009-07-17 09:30:00,1.25,1.26,1.24,1.24,30732800.0,1.2215,1.2313,1.2118,1.2118,30732800.0
2009-07-17 09:40:00,1.24,1.25,1.24,1.24,16809600.0,1.2118,1.2215,1.2118,1.2118,16809600.0
2009-07-17 09:50:00,1.24,1.25,1.24,1.25,10940800.0,1.2118,1.2215,1.2118,1.2215,10940800.0
2009-07-17 10:00:00,1.25,1.25,1.24,1.25,11936000.0,1.2215,1.2215,1.2118,1.2215,11936000.0
2009-07-17 10:10:00,1.25,1.25,1.24,1.25,13792000.0,1.2215,1.2215,1.2118,1.2215,13792000.0
2009-07-17 10:20:00,1.25,1.25,1.25,1.25,13388800.0,1.2215,1.2215,1.2215,1.2215,13388800.0
2009-07-17 10:30:00,1.25,1.26,1.25,1.25,13926400.0,1.2215,1.2313,1.2215,1.2215,13926400.0
2009-07-17 10:40:00,1.25,1.26,1.25,1.25,6579200.0,1.2215,1.2313,1.2215,1.2215,6579200.0
2009-07-17 10:50:00,1.25,1.25,1.25,1.25,8115200.0,1.2215,1.2215,1.2215,1.2215,8115200.0
2009-07-17 11:00:00,1.25,1.25,1.25,1.25,3785600.0,1.2215,1.2215,1.2215,1.2215,3785600.0
2009-07-17 11:10:00,1.25,1.25,1.25,1.25,7241600.0,1.2215,1.2215,1.2215,1.2215,7241600.0
2009-07-17 11:20:00,1.25,1.25,1.25,1.25,4755200.0,1.2215,1.2215,1.2215,1.2215,4755200.0
2009-07-17 11:30:00,1.25,1.25,1.25,1.25,5932800.0,1.2215,1.2215,1.2215,1.2215,5932800.0
2009-07-17 11:40:00,1.25,1.25,1.25,1.25,3126400.0,1.2215,1.2215,1.2215,1.2215,3126400.0
2009-07-17 11:50:00,1.25,1.25,1.25,1.25,3244800.0,1.2215,1.2215,1.2215,1.2215,3244800.0
2009-07-17 12:00:00,1.25,1.26,1.25,1.26,5702400.0,1.2215,1.2313,1.2215,1.2313,5702400.0
2009-07-17 12:10:00,1.26,1.26,1.25,1.26,5030400.0,1.2313,1.2313,1.2215,1.2313,5030400.0
2009-07-17 12:20:00,1.26,1.26,1.25,1.25,8054400.0,1.2313,1.2313,1.2215,1.2215,8054400.0
2009-07-17 12:30:00,1.25,1.26,1.25,1.26,7884800.0,1.2215,1.2313,1.2215,1.2313,7884800.0
2009-07-17 12:40:00,1.26,1.26,1.25,1.26,8518400.0,1.2313,1.2313,1.2215,1.2313,8518400.0
2009-07-17 12:50:00,1.26,1.26,1.25,1.26,6915200.0,1.2313,1.2313,1.2215,1.2313,6915200.0
2009-07-17 13:00:00,1.26,1.26,1.26,1.26,3145600.0,1.2313,1.2313,1.2313,1.2313,3145600.0
2009-07-17 13:10:00,1.26,1.26,1.26,1.26,2476800.0,1.2313,1.2313,1.2313,1.2313,2476800.0
2009-07-17 13:20:00,1.26,1.26,1.26,1.26,11417600.0,1.2313,1.2313,1.2313,1.2313,11417600.0
2009-07-17 13:30:00,1.26,1.27,1.26,1.26,9744000.0,1.2313,1.2411,1.2313,1.2313,9744000.0
2009-07-17 13:40:00,1.26,1.27,1.26,1.26,5891200.0,1.2313,1.2411,1.2313,1.2313,5891200.0
2009-07-17 13:50:00,1.26,1.27,1.26,1.26,5065600.0,1.2313,1.2411,1.2313,1.2313,5065600.0
2009-07-17 14:00:00,1.26,1.26,1.26,1.26,3894400.0,1.2313,1.2313,1.2313,1.2313,3894400.0
2009-07-17 14:10:00,1.26,1.26,1.26,1.26,3913600.0,1.2313,1.2313,1.2313,1.2313,3913600.0
2009-07-17 14:20:00,1.26,1.26,1.26,1.26,4099200.0,1.2313,1.2313,1.2313,1.2313,4099200.0
2009-07-17 14:30:00,1.26,1.26,1.26,1.26,3017600.0,1.2313,1.2313,1.2313,1.2313,3017600.0
2009-07-17 14:40:00,1.26,1.27,1.26,1.26,7347200.0,1.2313,1.2411,1.2313,1.2313,7347200.0
2009-07-17 14:50:00,1.26,1.26,1.26,1.26,8083200.0,1.2313,1.2313,1.2313,1.2313,8083200.0
2009-07-17 15:00:00,1.26,1.27,1.26,1.26,4355200.0,1.2313,1.2411,1.2313,1.2313,4355200.0
2009-07-17 15:10:00,1.26,1.26,1.26,1.26,9072000.0,1.2313,1.2313,1.2313,1.2313,9072000.0
2009-07-17 15:20:00,1.26,1.26,1.26,1.26,3414400.0,1.2313,1.2313,1.2313,1.2313,3414400.0
2009-07-17 15:30:00,1.26,1.26,1.26,1.26,10822400.0,1.2313,1.2313,1.2313,1.2313,10822400.0
2009-07-17 15:40:00,1.26,1.26,1.26,1.26,11753600.0,1.2313,1.2313,1.2313,1.2313,11753600.0
2009-07-17 15:50:00,1.26,1.27,1.26,1.26,22115200.0,1.2313,1.2411,1.2313,1.2313,22115200.0
2009-07-20 09:30:00,1.28,1.28,1.27,1.28,32576000.0,1.2509,1.2509,1.2411,1.2509,32576000.0
2009-07-20 09:40:00,1.28,1.28,1.27,1.28,22809600.0,1.2509,1.2509,1.2411,1.2509,22809600.0
2009-07-20 09:50:00,1.28,1.29,1.28,1.29,19532800.0,1.2509,1.2606,1.2509,1.2606,19532800.0
2009-07-20 10:00:00,1.29,1.29,1.28,1.28,26505600.0,1.2606,1.2606,1.2509,1.2509,26505600.0
2009-07-20 10:10:00,1.28,1.28,1.28,1.28,17548800.0,1.2509,1.2509,1.2509,1.2509,17548800.0
2009-07-20 10:20:00,1.28,1.28,1.27,1.28,14851200.0,1.2509,1.2509,1.2411,1.2509,14851200.0
2009-07-20 10:30:00,1.28,1.28,1.27,1.27,17628800.0,1.2509,1.2509,1.2411,1.2411,17628800.0
2009-07-20 10:40:00,1.27,1.28,1.27,1.27,10544000.0,1.2411,1.2509,1.2411,1.2411,10544000.0
2009-07-20 10:50:00,1.27,1.28,1.27,1.27,10579200.0,1.2411,1.2509,1.2411,1.2411,10579200.0
2009-07-20 11:00:00,1.27,1.28,1.27,1.27,6953600.0,1.2411,1.2509,1.2411,1.2411,6953600.0
2009-07-20 11:10:00,1.27,1.28,1.27,1.28,6598400.0,1.2411,1.2509,1.2411,1.2509,6598400.0
2009-07-20 11:20:00,1.28,1.28,1.28,1.28,9872000.0,1.2509,1.2509,1.2509,1.2509,9872000.0
2009-07-20 11:30:00,1.28,1.28,1.28,1.28,9779200.0,1.2509,1.2509,1.2509,1.2509,9779200.0
2009-07-20 11:40:00,1.28,1.29,1.28,1.28,7331200.0,1.2509,1.2606,1.2509,1.2509,7331200.0
2009-07-20 11:50:00,1.28,1.28,1.28,1.28,4745600.0,1.2509,1.2509,1.2509,1.2509,4745600.0
2009-07-20 12:00:00,1.28,1.29,1.28,1.29,7334400.0,1.2509,1.2606,1.2509,1.2606,7334400.0
2009-07-20 12:10:00,1.29,1.29,1.29,1.29,5241600.0,1.2606,1.2606,1.2606,1.2606,5241600.0
2009-07-20 12:20:00,1.29,1.29,1.29,1.29,5068800.0,1.2606,1.2606,1.2606,1.2606,5068800.0
2009-07-20 12:30:00,1.29,1.29,1.29,1.29,4505600.0,1.2606,1.2606,1.2606,1.2606,4505600.0
2009-07-20 12:40:00,1.29,1.29,1.29,1.29,4841600.0,1.2606,1.2606,1.2606,1.2606,4841600.0
2009-07-20 12:50:00,1.29,1.29,1.29,1.29,2329600.0,1.2606,1.2606,1.2606,1.2606,2329600.0
2009-07-20 13:00:00,1.29,1.29,1.29,1.29,3427200.0,1.2606,1.2606,1.2606,1.2606,3427200.0
2009-07-20 13:10:00,1.29,1.29,1.28,1.28,7036800.0,1.2606,1.2606,1.2509,1.2509,7036800.0
2009-07-20 13:20:00,1.28,1.28,1.28,1.28,4742400.0,1.2509,1.2509,1.2509,1.2509,4742400.0
2009-07-20 13:30:00,1.28,1.28,1.28,1.28,10435200.0,1.2509,1.2509,1.2509,1.2509,10435200.0
2009-07-20 13:40:00,1.28,1.29,1.28,1.29,7977600.0,1.2509,1.2606,1.2509,1.2606,7977600.0
2009-07-20 13:50:00,1.29,1.29,1.28,1.28,6944000.0,1.2606,1.2606,1.2509,1.2509,6944000.0
2009-07-20 14:00:00,1.28,1.29,1.28,1.29,6380800.0,1.2509,1.2606,1.2509,1.2606,6380800.0
2009-07-20 14:10:00,1.29,1.29,1.29,1.29,9241600.0,1.2606,1.2606,1.2606,1.2606,9241600.0
2009-07-20 14:20:00,1.29,1.29,1.28,1.28,10406400.0,1.2606,1.2606,1.2509,1.2509,10406400.0
2009-07-20 14:30:00,1.28,1.28,1.28,1.28,7136000.0,1.2509,1.2509,1.2509,1.2509,7136000.0
2009-07-20 14:40:00,1.28,1.28,1.28,1.28,7430400.0,1.2509,1.2509,1.2509,1.2509,7430400.0
2009-07-20 14:50:00,1.28,1.28,1.28,1.28,3808000.0,1.2509,1.2509,1.2509,1.2509,3808000.0
2009-07-20 15:00:00,1.28,1.29,1.28,1.29,14921600.0,1.2509,1.2606,1.2509,1.2606,14921600.0
2009-07-20 15:10:00,1.29,1.29,1.29,1.29,7622400.0,1.2606,1.2606,1.2606,1.2606,7622400.0
2009-07-20 15:20:00,1.29,1.29,1.29,1.29,6825600.0,1.2606,1.2606,1.2606,1.2606,6825600.0
2009-07-20 15:30:00,1.29,1.29,1.28,1.29,9472000.0,1.2606,1.2606,1.2509,1.2606,9472000.0
2009-07-20 15:40:00,1.29,1.29,1.28,1.29,13059200.0,1.2606,1.2606,1.2509,1.2606,13059200.0
2009-07-20 15:50:00,1.29,1.3,1.29,1.29,28422400.0,1.2606,1.2704,1.2606,1.2606,28422400.0
2009-07-21 09:30:00,1.3,1.3,1.29,1.3,28124800.0,1.2704,1.2704,1.2606,1.2704,28124800.0
2009-07-21 09:40:00,1.3,1.3,1.28,1.28,23376000.0,1.2704,1.2704,1.2509,1.2509,23376000.0
2009-07-21 09:50:00,1.28,1.29,1.28,1.29,15177600.0,1.2509,1.2606,1.2509,1.2606,15177600.0
2009-07-21 10:00:00,1.29,1.29,1.28,1.28,21929600.0,1.2606,1.2606,1.2509,1.2509,21929600.0
2009-07-21 10:10:00,1.28,1.29,1.28,1.28,15609600.0,1.2509,1.2606,1.2509,1.2509,15609600.0
2009-07-21 10:20:00,1.28,1.29,1.28,1.29,11590400.0,1.2509,1.2606,1.2509,1.2606,11590400.0
2009-07-21 10:30:00,1.29,1.3,1.29,1.29,19030400.0,1.2606,1.2704,1.2606,1.2606,19030400.0
2009-07-21 10:40:00,1.29,1.29,1.29,1.29,12150400.0,1.2606,1.2606,1.2606,1.2606,12150400.0
2009-07-21 10:50:00,1.29,1.29,1.29,1.29,9334400.0,1.2606,1.2606,1.2606,1.2606,9334400.0
2009-07-21 11:00:00,1.29,1.29,1.29,1.29,8960000.0,1.2606,1.2606,1.2606,1.2606,8960000.0
2009-07-21 11:10:00,1.29,1.29,1.29,1.29,8790400.0,1.2606,1.2606,1.2606,1.2606,8790400.0
2009-07-21 11:20:00,1.29,1.29,1.29,1.29,5964800.0,1.2606,1.2606,1.2606,1.2606,5964800.0
2009-07-21 11:30:00,1.29,1.29,1.29,1.29,7779200.0,1.2606,1.2606,1.2606,1.2606,7779200.0
2009-07-21 11:40:00,1.29,1.29,1.28,1.28,12144000.0,1.2606,1.2606,1.2509,1.2509,12144000.0
2009-07-21 11:50:00,1.28,1.28,1.28,1.28,13427200.0,1.2509,1.2509,1.2509,1.2509,13427200.0
2009-07-21 12:00:00,1.28,1.28,1.28,1.28,8652800.0,1.2509,1.2509,1.2509,1.2509,8652800.0
2009-07-21 12:10:00,1.28,1.28,1.28,1.28,6579200.0,1.2509,1.2509,1.2509,1.2509,6579200.0
2009-07-21 12:20:00,1.28,1.28,1.28,1.28,4966400.0,1.2509,1.2509,1.2509,1.2509,4966400.0
2009-07-21 12:30:00,1.28,1.28,1.28,1.28,7529600.0,1.2509,1.2509,1.2509,1.2509,7529600.0
2009-07-21 12:40:00,1.28,1.28,1.28,1.28,7363200.0,1.2509,1.2509,1.2509,1.2509,7363200.0
2009-07-21 12:50:00,1.28,1.28,1.27,1.28,6649600.0,1.2509,1.2509,1.2411,1.2509,6649600.0
2009-07-21 13:00:00,1.28,1.28,1.27,1.27,9129600.0,1.2509,1.2509,1.2411,1.2411,9129600.0
2009-07-21 13:10:00,1.27,1.28,1.27,1.28,6464000.0,1.2411,1.2509,1.2411,1.2509,6464000.0
2009-07-21 13:20:00,1.28,1.28,1.28,1.28,7065600.0,1.2509,1.2509,1.2509,1.2509,7065600.0
2009-07-21 13:30:00,1.28,1.28,1.28,1.28,6307200.0,1.2509,1.2509,1.2509,1.2509,6307200.0
2009-07-21 13:40:00,1.28,1.29,1.28,1.29,6979200.0,1.2509,1.2606,1.2509,1.2606,6979200.0
2009-07-21 13:50:00,1.29,1.29,1.28,1.28,4889600.0,1.2606,1.2606,1.2509,1.2509,4889600.0
2009-07-21 14:00:00,1.28,1.28,1.28,1.28,5472000.0,1.2509,1.2509,1.2509,1.2509,5472000.0
2009-07-21 14:10:00,1.28,1.29,1.28,1.28,7580800.0,1.2509,1.2606,1.2509,1.2509,7580800.0
2009-07-21 14:20:00,1.28,1.29,1.28,1.28,4816000.0,1.2509,1.2606,1.2509,1.2509,4816000.0
2009-07-21 14:30:00,1.28,1.29,1.28,1.29,18476800.0,1.2509,1.2606,1.2509,1.2606,18476800.0
2009-07-21 14:40:00,1.29,1.29,1.29,1.29,8144000.0,1.2606,1.2606,1.2606,1.2606,8144000.0
2009-07-21 14:50:00,1.29,1.3,1.29,1.3,10912000.0,1.2606,1.2704,1.2606,1.2704,10912000.0
2009-07-21 15:00:00,1.3,1.3,1.29,1.29,10841600.0,1.2704,1.2704,1.2606,1.2606,10841600.0
2009-07-21 15:10:00,1.29,1.3,1.29,1.3,9193600.0,1.2606,1.2704,1.2606,1.2704,9193600.0
2009-07-21 15:20:00,1.3,1.3,1.3,1.3,12332800.0,1.2704,1.2704,1.2704,1.2704,12332800.0
2009-07-21 15:30:00,1.3,1.3,1.3,1.3,9379200.0,1.2704,1.2704,1.2704,1.2704,9379200.0
2009-07-21 15:40:00,1.3,1.3,1.3,1.3,16873600.0,1.2704,1.2704,1.2704,1.2704,16873600.0
2009-07-21 15:50:00,1.3,1.31,1.3,1.31,24784000.0,1.2704,1.2802,1.2704,1.2802,24784000.0
2009-07-22 09:30:00,1.31,1.32,1.3,1.32,25558400.0,1.2802,1.2899,1.2704,1.2899,25558400.0
2009-07-22 09:40:00,1.32,1.32,1.31,1.32,20288000.0,1.2899,1.2899,1.2802,1.2899,20288000.0
2009-07-22 09:50:00,1.32,1.33,1.32,1.33,21657600.0,1.2899,1.2997,1.2899,1.2997,21657600.0
2009-07-22 10:00:00,1.33,1.33,1.33,1.33,18400000.0,1.2997,1.2997,1.2997,1.2997,18400000.0
2009-07-22 10:10:00,1.33,1.33,1.32,1.32,19302400.0,1.2997,1.2997,1.2899,1.2899,19302400.0
2009-07-22 10:20:00,1.32,1.32,1.32,1.32,11878400.0,1.2899,1.2899,1.2899,1.2899,11878400.0
2009-07-22 10:30:00,1.32,1.32,1.31,1.31,13545600.0,1.2899,1.2899,1.2802,1.2802,13545600.0
2009-07-22 10:40:00,1.31,1.32,1.31,1.32,18348800.0,1.2802,1.2899,1.2802,1.2899,18348800.0
2009-07-22 10:50:00,1.32,1.32,1.32,1.32,8896000.0,1.2899,1.2899,1.2899,1.2899,8896000.0
2009-07-22 11:00:00,1.32,1.33,1.32,1.32,14576000.0,1.2899,1.2997,1.2899,1.2899,14576000.0
2009-07-22 11:10:00,1.32,1.33,1.32,1.33,7667200.0,1.2899,1.2997,1.2899,1.2997,7667200.0
2009-07-22 11:20:00,1.33,1.33,1.32,1.33,7865600.0,1.2997,1.2997,1.2899,1.2997,7865600.0
2009-07-22 11:30:00,1.33,1.33,1.32,1.33,5360000.0,1.2997,1.2997,1.2899,1.2997,5360000.0
2009-07-22 11:40:00,1.33,1.33,1.32,1.32,5766400.0,1.2997,1.2997,1.2899,1.2899,5766400.0
2009-07-22 11:50:00,1.32,1.33,1.32,1.33,6716800.0,1.2899,1.2997,1.2899,1.2997,6716800.0
2009-07-22 12:00:00,1.33,1.33,1.33,1.33,5971200.0,1.2997,1.2997,1.2997,1.2997,5971200.0
2009-07-22 12:10:00,1.33,1.33,1.33,1.33,3484800.0,1.2997,1.2997,1.2997,1.2997,3484800.0
2009-07-22 12:20:00,1.33,1.34,1.33,1.34,12067200.0,1.2997,1.3095,1.2997,1.3095,12067200.0
2009-07-22 12:30:00,1.34,1.34,1.33,1.33,9155200.0,1.3095,1.3095,1.2997,1.2997,9155200.0
2009-07-22 12:40:00,1.33,1.34,1.33,1.34,11091200.0,1.2997,1.3095,1.2997,1.3095,11091200.0
2009-07-22 12:50:00,1.34,1.34,1.33,1.34,7939200.0,1.3095,1.3095,1.2997,1.3095,7939200.0
2009-07-22 13:00:00,1.34,1.34,1.33,1.34,5539200.0,1.3095,1.3095,1.2997,1.3095,5539200.0
2009-07-22 13:10:00,1.34,1.34,1.33,1.34,5340800.0,1.3095,1.3095,1.2997,1.3095,5340800.0
2009-07-22 13:20:00,1.34,1.34,1.33,1.33,8598400.0,1.3095,1.3095,1.2997,1.2997,8598400.0
2009-07-22 13:30:00,1.33,1.33,1.33,1.33,7680000.0,1.2997,1.2997,1.2997,1.2997,7680000.0
2009-07-22 13:40:00,1.33,1.33,1.33,1.33,6460800.0,1.2997,1.2997,1.2997,1.2997,6460800.0
2009-07-22 13:50:00,1.33,1.33,1.33,1.33,8384000.0,1.2997,1.2997,1.2997,1.2997,8384000.0
2009-07-22 14:00:00,1.33,1.33,1.32,1.32,12003200.0,1.2997,1.2997,1.2899,1.2899,12003200.0
2009-07-22 14:10:00,1.32,1.33,1.32,1.33,6777600.0,1.2899,1.2997,1.2899,1.2997,6777600.0
2009-07-22 14:20:00,1.33,1.33,1.32,1.33,5526400.0,1.2997,1.2997,1.2899,1.2997,5526400.0
2009-07-22 14:30:00,1.33,1.33,1.32,1.33,5996800.0,1.2997,1.2997,1.2899,1.2997,5996800.0
2009-07-22 14:40:00,1.33,1.33,1.33,1.33,10940800.0,1.2997,1.2997,1.2997,1.2997,10940800.0
2009-07-22 14:50:00,1.33,1.33,1.33,1.33,13436800.0,1.2997,1.2997,1.2997,1.2997,13436800.0
2009-07-22 15:00:00,1.33,1.34,1.33,1.33,10297600.0,1.2997,1.3095,1.2997,1.2997,10297600.0
2009-07-22 15:10:00,1.33,1.33,1.32,1.32,18236800.0,1.2997,1.2997,1.2899,1.2899,18236800.0
2009-07-22 15:20:00,1.32,1.33,1.32,1.32,9260800.0,1.2899,1.2997,1.2899,1.2899,9260800.0
2009-07-22 15:30:00,1.32,1.33,1.32,1.32,9248000.0,1.2899,1.2997,1.2899,1.2899,9248000.0
2009-07-22 15:40:00,1.32,1.33,1.32,1.32,19296000.0,1.2899,1.2997,1.2899,1.2899,19296000.0
2009-07-22 15:50:00,1.32,1.33,1.32,1.33,21920000.0,1.2899,1.2997,1.2899,1.2997,21920000.0
2009-07-23 09:30:00,1.33,1.34,1.32,1.33,28816000.0,1.2997,1.3095,1.2899,1.2997,28816000.0
2009-07-23 09:40:00,1.33,1.34,1.33,1.34,18067200.0,1.2997,1.3095,1.2997,1.3095,18067200.0
2009-07-23 09:50:00,1.34,1.35,1.34,1.35,25043200.0,1.3095,1.3193,1.3095,1.3193,25043200.0
2009-07-23 10:00:00,1.35,1.36,1.35,1.36,29990400.0,1.3193,1.329,1.3193,1.329,29990400.0
2009-07-23 10:10:00,1.36,1.37,1.36,1.36,24672000.0,1.329,1.3388,1.329,1.329,24672000.0
2009-07-23 10:20:00,1.36,1.37,1.36,1.36,20521600.0,1.329,1.3388,1.329,1.329,20521600.0
2009-07-23 10:30:00,1.36,1.37,1.36,1.37,30233600.0,1.329,1.3388,1.329,1.3388,30233600.0
2009-07-23 10:40:00,1.37,1.37,1.37,1.37,12188800.0,1.3388,1.3388,1.3388,1.3388,12188800.0
2009-07-23 10:50:00,1.37,1.37,1.36,1.37,13449600.0,1.3388,1.3388,1.329,1.3388,13449600.0
2009-07-23 11:00:00,1.37,1.38,1.37,1.38,22323200.0,1.3388,1.3486,1.3388,1.3486,22323200.0
2009-07-23 11:10:00,1.38,1.38,1.38,1.38,19030400.0,1.3486,1.3486,1.3486,1.3486,19030400.0
2009-07-23 11:20:00,1.38,1.38,1.38,1.38,13625600.0,1.3486,1.3486,1.3486,1.3486,13625600.0
2009-07-23 11:30:00,1.38,1.38,1.38,1.38,14131200.0,1.3486,1.3486,1.3486,1.3486,14131200.0
2009-07-23 11:40:00,1.38,1.39,1.38,1.39,16419200.0,1.3486,1.3584,1.3486,1.3584,16419200.0
2009-07-23 11:50:00,1.39,1.39,1.38,1.38,11241600.0,1.3584,1.3584,1.3486,1.3486,11241600.0
2009-07-23 12:00:00,1.38,1.38,1.38,1.38,8969600.0,1.3486,1.3486,1.3486,1.3486,8969600.0
2009-07-23 12:10:00,1.38,1.39,1.38,1.39,7686400.0,1.3486,1.3584,1.3486,1.3584,7686400.0
2009-07-23 12:20:00,1.39,1.39,1.38,1.39,8086400.0,1.3584,1.3584,1.3486,1.3584,8086400.0
2009-07-23 12:30:00,1.39,1.39,1.38,1.38,7673600.0,1.3584,1.3584,1.3486,1.3486,7673600.0
2009-07-23 12:40:00,1.38,1.39,1.38,1.39,15532800.0,1.3486,1.3584,1.3486,1.3584,15532800.0
2009-07-23 12:50:00,1.39,1.39,1.39,1.39,11836800.0,1.3584,1.3584,1.3584,1.3584,11836800.0
2009-07-23 13:00:00,1.39,1.39,1.39,1.39,8732800.0,1.3584,1.3584,1.3584,1.3584,8732800.0
2009-07-23 13:10:00,1.39,1.39,1.39,1.39,6659200.0,1.3584,1.3584,1.3584,1.3584,6659200.0
2009-07-23 13:20:00,1.39,1.39,1.39,1.39,12435200.0,1.3584,1.3584,1.3584,1.3584,12435200.0
2009-07-23 13:30:00,1.39,1.4,1.39,1.4,11465600.0,1.3584,1.3681,1.3584,1.3681,11465600.0
2009-07-23 13:40:00,1.4,1.4,1.39,1.4,11142400.0,1.3681,1.3681,1.3584,1.3681,11142400.0
2009-07-23 13:50:00,1.4,1.4,1.39,1.39,9680000.0,1.3681,1.3681,1.3584,1.3584,9680000.0
2009-07-23 14:00:00,1.39,1.39,1.39,1.39,13926400.0,1.3584,1.3584,1.3584,1.3584,13926400.0
2009-07-23 14:10:00,1.39,1.39,1.39,1.39,10473600.0,1.3584,1.3584,1.3584,1.3584,10473600.0
2009-07-23 14:20:00,1.39,1.39,1.39,1.39,13164800.0,1.3584,1.3584,1.3584,1.3584,13164800.0
2009-07-23 14:30:00,1.39,1.39,1.39,1.39,8896000.0,1.3584,1.3584,1.3584,1.3584,8896000.0
2009-07-23 14:40:00,1.39,1.39,1.39,1.39,10064000.0,1.3584,1.3584,1.3584,1.3584,10064000.0
2009-07-23 14:50:00,1.39,1.39,1.39,1.39,11238400.0,1.3584,1.3584,1.3584,1.3584,11238400.0
2009-07-23 15:00:00,1.39,1.4,1.39,1.39,12556800.0,1.3584,1.3681,1.3584,1.3584,12556800.0
2009-07-23 15:10:00,1.39,1.4,1.39,1.39,14560000.0,1.3584,1.3681,1.3584,1.3584,14560000.0
2009-07-23 15:20:00,1.39,1.4,1.39,1.39,9929600.0,1.3584,1.3681,1.3584,1.3584,9929600.0
2009-07-23 15:30:00,1.39,1.39,1.38,1.39,18304000.0,1.3584,1.3584,1.3486,1.3584,18304000.0
2009-07-23 15:40:00,1.39,1.39,1.38,1.39,22460800.0,1.3584,1.3584,1.3486,1.3584,22460800.0
2009-07-23 15:50:00,1.39,1.39,1.38,1.39,26886400.0,1.3584,1.3584,1.3486,1.3584,26886400.0
2009-07-24 09:30:00,1.36,1.37,1.35,1.36,32307200.0,1.329,1.3388,1.3193,1.329,32307200.0
2009-07-24 09:40:00,1.37,1.38,1.36,1.36,28931200.0,1.3388,1.3486,1.329,1.329,28931200.0
2009-07-24 09:50:00,1.36,1.36,1.35,1.35,21952000.0,1.329,1.329,1.3193,1.3193,21952000.0
2009-07-24 10:00:00,1.35,1.36,1.35,1.35,17075200.0,1.3193,1.329,1.3193,1.3193,17075200.0
2009-07-24 10:10:00,1.35,1.36,1.35,1.35,14544000.0,1.3193,1.329,1.3193,1.3193,14544000.0
2009-07-24 10:20:00,1.35,1.36,1.35,1.36,11667200.0,1.3193,1.329,1.3193,1.329,11667200.0
2009-07-24 10:30:00,1.36,1.37,1.36,1.36,11040000.0,1.329,1.3388,1.329,1.329,11040000.0
2009-07-24 10:40:00,1.36,1.36,1.36,1.36,10115200.0,1.329,1.329,1.329,1.329,10115200.0
2009-07-24 10:50:00,1.36,1.36,1.35,1.36,8524800.0,1.329,1.329,1.3193,1.329,8524800.0
2009-07-24 11:00:00,1.36,1.36,1.35,1.36,8528000.0,1.329,1.329,1.3193,1.329,8528000.0
2009-07-24 11:10:00,1.36,1.36,1.35,1.36,6547200.0,1.329,1.329,1.3193,1.329,6547200.0
2009-07-24 11:20:00,1.36,1.37,1.36,1.37,10979200.0,1.329,1.3388,1.329,1.3388,10979200.0
2009-07-24 11:30:00,1.37,1.37,1.37,1.37,9580800.0,1.3388,1.3388,1.3388,1.3388,9580800.0
2009-07-24 11:40:00,1.37,1.37,1.36,1.37,7180800.0,1.3388,1.3388,1.329,1.3388,7180800.0
2009-07-24 11:50:00,1.37,1.37,1.36,1.37,11561600.0,1.3388,1.3388,1.329,1.3388,11561600.0
2009-07-24 12:00:00,1.37,1.37,1.37,1.37,9024000.0,1.3388,1.3388,1.3388,1.3388,9024000.0
2009-07-24 12:10:00,1.37,1.38,1.37,1.37,9270400.0,1.3388,1.3486,1.3388,1.3388,9270400.0
2009-07-24 12:20:00,1.38,1.38,1.37,1.37,6099200.0,1.3486,1.3486,1.3388,1.3388,6099200.0
2009-07-24 12:30:00,1.37,1.37,1.37,1.37,4198400.0,1.3388,1.3388,1.3388,1.3388,4198400.0
2009-07-24 12:40:00,1.37,1.37,1.37,1.37,5110400.0,1.3388,1.3388,1.3388,1.3388,5110400.0
2009-07-24 12:50:00,1.37,1.38,1.37,1.37,8460800.0,1.3388,1.3486,1.3388,1.3388,8460800.0
2009-07-24 13:00:00,1.37,1.37,1.37,1.37,4643200.0,1.3388,1.3388,1.3388,1.3388,4643200.0
2009-07-24 13:10:00,1.37,1.37,1.37,1.37,3705600.0,1.3388,1.3388,1.3388,1.3388,3705600.0
2009-07-24 13:20:00,1.37,1.38,1.37,1.38,7155200.0,1.3388,1.3486,1.3388,1.3486,7155200.0
2009-07-24 13:30:00,1.38,1.39,1.38,1.39,18163200.0,1.3486,1.3584,1.3486,1.3584,18163200.0
2009-07-24 13:40:00,1.39,1.39,1.38,1.38,11043200.0,1.3584,1.3584,1.3486,1.3486,11043200.0
2009-07-24 13:50:00,1.38,1.38,1.38,1.38,6700800.0,1.3486,1.3486,1.3486,1.3486,6700800.0
2009-07-24 14:00:00,1.38,1.39,1.38,1.39,11190400.0,1.3486,1.3584,1.3486,1.3584,11190400.0
2009-07-24 14:10:00,1.39,1.39,1.38,1.38,8403200.0,1.3584,1.3584,1.3486,1.3486,8403200.0
2009-07-24 14:20:00,1.38,1.38,1.38,1.38,11593600.0,1.3486,1.3486,1.3486,1.3486,11593600.0
2009-07-24 14:30:00,1.38,1.38,1.38,1.38,7936000.0,1.3486,1.3486,1.3486,1.3486,7936000.0
2009-07-24 14:40:00,1.38,1.38,1.38,1.38,7500800.0,1.3486,1.3486,1.3486,1.3486,7500800.0
2009-07-24 14:50:00,1.38,1.38,1.38,1.38,8864000.0,1.3486,1.3486,1.3486,1.3486,8864000.0
2009-07-24 15:00:00,1.38,1.38,1.38,1.38,7856000.0,1.3486,1.3486,1.3486,1.3486,7856000.0
2009-07-24 15:10:00,1.38,1.38,1.38,1.38,7011200.0,1.3486,1.3486,1.3486,1.3486,7011200.0
2009-07-24 15:20:00,1.38,1.38,1.38,1.38,9676800.0,1.3486,1.3486,1.3486,1.3486,9676800.0
2009-07-24 15:30:00,1.38,1.38,1.38,1.38,11971200.0,1.3486,1.3486,1.3486,1.3486,11971200.0
2009-07-24 15:40:00,1.38,1.39,1.38,1.39,9852800.0,1.3486,1.3584,1.3486,1.3584,9852800.0
2009-07-24 15:50:00,1.39,1.39,1.38,1.39,20544000.0,1.3584,1.3584,1.3486,1.3584,20544000.0
2009-07-27 11:10:00,1.37,1.37,1.37,1.37,2585600.0,1.3388,1.3388,1.3388,1.3388,2585600.0
2009-07-27 11:20:00,1.37,1.38,1.37,1.38,15526400.0,1.3388,1.3486,1.3388,1.3486,15526400.0
2009-07-27 11:30:00,1.38,1.38,1.37,1.38,11993600.0,1.3486,1.3486,1.3388,1.3486,11993600.0
2009-07-27 11:40:00,1.38,1.38,1.37,1.38,5852800.0,1.3486,1.3486,1.3388,1.3486,5852800.0
2009-07-27 11:50:00,1.38,1.38,1.37,1.37,9443200.0,1.3486,1.3486,1.3388,1.3388,9443200.0
2009-07-27 12:00:00,1.37,1.37,1.37,1.37,7795200.0,1.3388,1.3388,1.3388,1.3388,7795200.0
2009-07-27 12:10:00,1.37,1.38,1.37,1.38,4672000.0,1.3388,1.3486,1.3388,1.3486,4672000.0
2009-07-27 12:20:00,1.38,1.38,1.37,1.37,6976000.0,1.3486,1.3486,1.3388,1.3388,6976000.0
2009-07-27 12:30:00,1.37,1.37,1.37,1.37,5148800.0,1.3388,1.3388,1.3388,1.3388,5148800.0
2009-07-27 12:40:00,1.37,1.37,1.37,1.37,7161600.0,1.3388,1.3388,1.3388,1.3388,7161600.0
2009-07-27 12:50:00,1.37,1.37,1.37,1.37,7452800.0,1.3388,1.3388,1.3388,1.3388,7452800.0
2009-07-27 13:00:00,1.37,1.37,1.37,1.37,5472000.0,1.3388,1.3388,1.3388,1.3388,5472000.0
2009-07-27 13:10:00,1.37,1.37,1.37,1.37,4268800.0,1.3388,1.3388,1.3388,1.3388,4268800.0
2009-07-27 13:20:00,1.37,1.37,1.36,1.37,5920000.0,1.3388,1.3388,1.329,1.3388,5920000.0
2009-07-27 13:30:00,1.37,1.37,1.36,1.37,6265600.0,1.3388,1.3388,1.329,1.3388,6265600.0
2009-07-27 13:40:00,1.37,1.37,1.37,1.37,6307200.0,1.3388,1.3388,1.3388,1.3388,6307200.0
2009-07-27 13:50:00,1.37,1.38,1.37,1.38,9254400.0,1.3388,1.3486,1.3388,1.3486,9254400.0
2009-07-27 14:00:00,1.38,1.38,1.37,1.37,6713600.0,1.3486,1.3486,1.3388,1.3388,6713600.0
2009-07-27 14:10:00,1.37,1.38,1.37,1.38,10787200.0,1.3388,1.3486,1.3388,1.3486,10787200.0
2009-07-27 14:20:00,1.38,1.38,1.38,1.38,10646400.0,1.3486,1.3486,1.3486,1.3486,10646400.0
2009-07-27 14:30:00,1.38,1.38,1.38,1.38,10758400.0,1.3486,1.3486,1.3486,1.3486,10758400.0
2009-07-27 14:40:00,1.38,1.39,1.38,1.39,11123200.0,1.3486,1.3584,1.3486,1.3584,11123200.0
2009-07-27 14:50:00,1.39,1.39,1.38,1.38,6492800.0,1.3584,1.3584,1.3486,1.3486,6492800.0
2009-07-27 15:00:00,1.38,1.38,1.38,1.38,7680000.0,1.3486,1.3486,1.3486,1.3486,7680000.0
2009-07-27 15:10:00,1.38,1.38,1.37,1.37,6566400.0,1.3486,1.3486,1.3388,1.3388,6566400.0
2009-07-27 15:20:00,1.37,1.38,1.37,1.38,8940800.0,1.3388,1.3486,1.3388,1.3486,8940800.0
2009-07-27 15:30:00,1.38,1.38,1.37,1.37,7315200.0,1.3486,1.3486,1.3388,1.3388,7315200.0
2009-07-27 15:40:00,1.37,1.38,1.37,1.38,10323200.0,1.3388,1.3486,1.3388,1.3486,10323200.0
2009-07-27 15:50:00,1.38,1.39,1.38,1.39,21174400.0,1.3486,1.3584,1.3486,1.3584,21174400.0
2009-07-28 09:30:00,1.38,1.38,1.37,1.38,22912000.0,1.3486,1.3486,1.3388,1.3486,22912000.0
2009-07-28 09:40:00,1.38,1.39,1.38,1.39,22921600.0,1.3486,1.3584,1.3486,1.3584,22921600.0
2009-07-28 09:50:00,1.39,1.39,1.38,1.39,20512000.0,1.3584,1.3584,1.3486,1.3584,20512000.0
2009-07-28 10:00:00,1.39,1.39,1.37,1.38,20835200.0,1.3584,1.3584,1.3388,1.3486,20835200.0
2009-07-28 10:10:00,1.38,1.38,1.36,1.37,24057600.0,1.3486,1.3486,1.329,1.3388,24057600.0
2009-07-28 10:20:00,1.37,1.38,1.37,1.38,14652800.0,1.3388,1.3486,1.3388,1.3486,14652800.0
2009-07-28 10:30:00,1.38,1.38,1.37,1.38,10774400.0,1.3486,1.3486,1.3388,1.3486,10774400.0
2009-07-28 10:40:00,1.38,1.38,1.37,1.38,9667200.0,1.3486,1.3486,1.3388,1.3486,9667200.0
2009-07-28 10:50:00,1.38,1.38,1.38,1.38,5280000.0,1.3486,1.3486,1.3486,1.3486,5280000.0
2009-07-28 11:00:00,1.38,1.38,1.37,1.37,10512000.0,1.3486,1.3486,1.3388,1.3388,10512000.0
2009-07-28 11:10:00,1.37,1.37,1.37,1.37,12448000.0,1.3388,1.3388,1.3388,1.3388,12448000.0
2009-07-28 11:20:00,1.37,1.37,1.37,1.37,15196800.0,1.3388,1.3388,1.3388,1.3388,15196800.0
2009-07-28 11:30:00,1.37,1.37,1.36,1.36,20403200.0,1.3388,1.3388,1.329,1.329,20403200.0
2009-07-28 11:40:00,1.36,1.37,1.36,1.37,12316800.0,1.329,1.3388,1.329,1.3388,12316800.0
2009-07-28 11:50:00,1.37,1.37,1.36,1.37,12838400.0,1.3388,1.3388,1.329,1.3388,12838400.0
2009-07-28 12:00:00,1.37,1.37,1.36,1.37,6406400.0,1.3388,1.3388,1.329,1.3388,6406400.0
2009-07-28 12:10:00,1.37,1.37,1.37,1.37,8604800.0,1.3388,1.3388,1.3388,1.3388,8604800.0
2009-07-28 12:20:00,1.37,1.37,1.37,1.37,6467200.0,1.3388,1.3388,1.3388,1.3388,6467200.0
2009-07-28 12:30:00,1.37,1.37,1.37,1.37,7036800.0,1.3388,1.3388,1.3388,1.3388,7036800.0
2009-07-28 12:40:00,1.37,1.37,1.37,1.37,5280000.0,1.3388,1.3388,1.3388,1.3388,5280000.0
2009-07-28 12:50:00,1.37,1.37,1.37,1.37,4950400.0,1.3388,1.3388,1.3388,1.3388,4950400.0
2009-07-28 13:00:00,1.37,1.37,1.37,1.37,10064000.0,1.3388,1.3388,1.3388,1.3388,10064000.0
2009-07-28 13:10:00,1.37,1.38,1.37,1.38,13548800.0,1.3388,1.3486,1.3388,1.3486,13548800.0
2009-07-28 13:20:00,1.38,1.38,1.38,1.38,11139200.0,1.3486,1.3486,1.3486,1.3486,11139200.0
2009-07-28 13:30:00,1.38,1.39,1.38,1.39,10732800.0,1.3486,1.3584,1.3486,1.3584,10732800.0
2009-07-28 13:40:00,1.39,1.39,1.38,1.38,8201600.0,1.3584,1.3584,1.3486,1.3486,8201600.0
2009-07-28 13:50:00,1.38,1.39,1.38,1.39,18905600.0,1.3486,1.3584,1.3486,1.3584,18905600.0
2009-07-28 14:00:00,1.39,1.4,1.38,1.39,13526400.0,1.3584,1.3681,1.3486,1.3584,13526400.0
2009-07-28 14:10:00,1.4,1.4,1.39,1.39,13046400.0,1.3681,1.3681,1.3584,1.3584,13046400.0
2009-07-28 14:20:00,1.39,1.4,1.39,1.39,8966400.0,1.3584,1.3681,1.3584,1.3584,8966400.0
2009-07-28 14:30:00,1.39,1.41,1.39,1.4,30297600.0,1.3584,1.3779,1.3584,1.3681,30297600.0
2009-07-28 14:40:00,1.4,1.4,1.39,1.39,16534400.0,1.3681,1.3681,1.3584,1.3584,16534400.0
2009-07-28 14:50:00,1.39,1.39,1.39,1.39,17910400.0,1.3584,1.3584,1.3584,1.3584,17910400.0
2009-07-28 15:00:00,1.39,1.39,1.39,1.39,10768000.0,1.3584,1.3584,1.3584,1.3584,10768000.0
2009-07-28 15:10:00,1.39,1.39,1.38,1.38,17315200.0,1.3584,1.3584,1.3486,1.3486,17315200.0
2009-07-28 15:20:00,1.38,1.39,1.38,1.39,10672000.0,1.3486,1.3584,1.3486,1.3584,10672000.0
2009-07-28 15:30:00,1.39,1.39,1.38,1.39,16553600.0,1.3584,1.3584,1.3486,1.3584,16553600.0
2009-07-28 15:40:00,1.39,1.4,1.39,1.4,17091200.0,1.3584,1.3681,1.3584,1.3681,17091200.0
2009-07-28 15:50:00,1.4,1.4,1.39,1.4,19212800.0,1.3681,1.3681,1.3584,1.3681,19212800.0
2009-07-29 09:30:00,1.39,1.39,1.37,1.38,20028800.0,1.3584,1.3584,1.3388,1.3486,20028800.0
2009-07-29 09:40:00,1.38,1.39,1.37,1.38,15753600.0,1.3486,1.3584,1.3388,1.3486,15753600.0
2009-07-29 09:50:00,1.38,1.39,1.37,1.38,12460800.0,1.3486,1.3584,1.3388,1.3486,12460800.0
2009-07-29 10:00:00,1.38,1.39,1.38,1.39,17603200.0,1.3486,1.3584,1.3486,1.3584,17603200.0
2009-07-29 10:10:00,1.39,1.39,1.38,1.38,14659200.0,1.3584,1.3584,1.3486,1.3486,14659200.0
2009-07-29 10:20:00,1.38,1.39,1.38,1.39,8252800.0,1.3486,1.3584,1.3486,1.3584,8252800.0
2009-07-29 10:30:00,1.39,1.39,1.38,1.38,14681600.0,1.3584,1.3584,1.3486,1.3486,14681600.0
2009-07-29 10:40:00,1.38,1.39,1.38,1.39,12784000.0,1.3486,1.3584,1.3486,1.3584,12784000.0
2009-07-29 10:50:00,1.39,1.39,1.38,1.39,8832000.0,1.3584,1.3584,1.3486,1.3584,8832000.0
2009-07-29 11:00:00,1.39,1.39,1.38,1.39,5827200.0,1.3584,1.3584,1.3486,1.3584,5827200.0
2009-07-29 11:10:00,1.39,1.39,1.38,1.38,6774400.0,1.3584,1.3584,1.3486,1.3486,6774400.0
2009-07-29 11:20:00,1.38,1.38,1.38,1.38,6112000.0,1.3486,1.3486,1.3486,1.3486,6112000.0
2009-07-29 11:30:00,1.38,1.38,1.37,1.38,6908800.0,1.3486,1.3486,1.3388,1.3486,6908800.0
2009-07-29 11:40:00,1.37,1.38,1.37,1.38,6656000.0,1.3388,1.3486,1.3388,1.3486,6656000.0
2009-07-29 11:50:00,1.38,1.38,1.38,1.38,3424000.0,1.3486,1.3486,1.3486,1.3486,3424000.0
2009-07-29 12:00:00,1.38,1.39,1.38,1.38,6569600.0,1.3486,1.3584,1.3486,1.3486,6569600.0
2009-07-29 12:10:00,1.38,1.38,1.38,1.38,2902400.0,1.3486,1.3486,1.3486,1.3486,2902400.0
2009-07-29 12:20:00,1.38,1.38,1.38,1.38,5785600.0,1.3486,1.3486,1.3486,1.3486,5785600.0
2009-07-29 12:30:00,1.38,1.39,1.38,1.39,4851200.0,1.3486,1.3584,1.3486,1.3584,4851200.0
2009-07-29 12:40:00,1.39,1.39,1.39,1.39,8131200.0,1.3584,1.3584,1.3584,1.3584,8131200.0
2009-07-29 12:50:00,1.39,1.39,1.38,1.38,3619200.0,1.3584,1.3584,1.3486,1.3486,3619200.0
2009-07-29 13:00:00,1.38,1.38,1.37,1.38,14691200.0,1.3486,1.3486,1.3388,1.3486,14691200.0
2009-07-29 13:10:00,1.37,1.38,1.37,1.38,5824000.0,1.3388,1.3486,1.3388,1.3486,5824000.0
2009-07-29 13:20:00,1.38,1.38,1.37,1.37,6595200.0,1.3486,1.3486,1.3388,1.3388,6595200.0
2009-07-29 13:30:00,1.37,1.37,1.36,1.37,18083200.0,1.3388,1.3388,1.329,1.3388,18083200.0
2009-07-29 13:40:00,1.37,1.38,1.37,1.38,10035200.0,1.3388,1.3486,1.3388,1.3486,10035200.0
2009-07-29 13:50:00,1.38,1.38,1.37,1.38,3904000.0,1.3486,1.3486,1.3388,1.3486,3904000.0
2009-07-29 14:00:00,1.38,1.38,1.38,1.38,8627200.0,1.3486,1.3486,1.3486,1.3486,8627200.0
2009-07-29 14:10:00,1.38,1.38,1.37,1.38,3862400.0,1.3486,1.3486,1.3388,1.3486,3862400.0
2009-07-29 14:20:00,1.38,1.39,1.38,1.38,5244800.0,1.3486,1.3584,1.3486,1.3486,5244800.0
2009-07-29 14:30:00,1.38,1.38,1.38,1.38,3891200.0,1.3486,1.3486,1.3486,1.3486,3891200.0
2009-07-29 14:40:00,1.38,1.38,1.38,1.38,4710400.0,1.3486,1.3486,1.3486,1.3486,4710400.0
2009-07-29 14:50:00,1.38,1.38,1.37,1.37,6137600.0,1.3486,1.3486,1.3388,1.3388,6137600.0
2009-07-29 15:00:00,1.37,1.38,1.37,1.38,6848000.0,1.3388,1.3486,1.3388,1.3486,6848000.0
2009-07-29 15:10:00,1.38,1.38,1.38,1.38,4531200.0,1.3486,1.3486,1.3486,1.3486,4531200.0
2009-07-29 15:20:00,1.38,1.38,1.38,1.38,9968000.0,1.3486,1.3486,1.3486,1.3486,9968000.0
2009-07-29 15:30:00,1.38,1.39,1.38,1.39,16057600.0,1.3486,1.3584,1.3486,1.3584,16057600.0
2009-07-29 15:40:00,1.39,1.39,1.39,1.39,16227200.0,1.3584,1.3584,1.3584,1.3584,16227200.0
2009-07-29 15:50:00,1.39,1.39,1.38,1.39,18483200.0,1.3584,1.3584,1.3486,1.3584,18483200.0
2009-07-30 09:30:00,1.42,1.42,1.41,1.42,29468800.0,1.3877,1.3877,1.3779,1.3877,29468800.0
2009-07-30 09:40:00,1.42,1.42,1.41,1.42,18620800.0,1.3877,1.3877,1.3779,1.3877,18620800.0
2009-07-30 09:50:00,1.42,1.44,1.42,1.44,29008000.0,1.3877,1.4072,1.3877,1.4072,29008000.0
2009-07-30 10:00:00,1.44,1.44,1.43,1.44,27219200.0,1.4072,1.4072,1.3974,1.4072,27219200.0
2009-07-30 10:10:00,1.44,1.44,1.43,1.44,16563200.0,1.4072,1.4072,1.3974,1.4072,16563200.0
2009-07-30 10:20:00,1.44,1.44,1.43,1.44,11420800.0,1.4072,1.4072,1.3974,1.4072,11420800.0
2009-07-30 10:30:00,1.44,1.45,1.44,1.45,17920000.0,1.4072,1.417,1.4072,1.417,17920000.0
2009-07-30 10:40:00,1.45,1.45,1.44,1.44,12438400.0,1.417,1.417,1.4072,1.4072,12438400.0
2009-07-30 10:50:00,1.44,1.44,1.44,1.44,10412800.0,1.4072,1.4072,1.4072,1.4072,10412800.0
2009-07-30 11:00:00,1.44,1.44,1.43,1.43,10387200.0,1.4072,1.4072,1.3974,1.3974,10387200.0
2009-07-30 11:10:00,1.43,1.44,1.43,1.44,9216000.0,1.3974,1.4072,1.3974,1.4072,9216000.0
2009-07-30 11:20:00,1.44,1.44,1.43,1.43,9056000.0,1.4072,1.4072,1.3974,1.3974,9056000.0
2009-07-30 11:30:00,1.43,1.43,1.43,1.43,7753600.0,1.3974,1.3974,1.3974,1.3974,7753600.0
2009-07-30 11:40:00,1.43,1.43,1.43,1.43,12214400.0,1.3974,1.3974,1.3974,1.3974,12214400.0
2009-07-30 11:50:00,1.43,1.43,1.42,1.42,16547200.0,1.3974,1.3974,1.3877,1.3877,16547200.0
2009-07-30 12:00:00,1.42,1.42,1.42,1.42,8508800.0,1.3877,1.3877,1.3877,1.3877,8508800.0
2009-07-30 12:10:00,1.42,1.42,1.42,1.42,8128000.0,1.3877,1.3877,1.3877,1.3877,8128000.0
2009-07-30 12:20:00,1.42,1.42,1.42,1.42,6620800.0,1.3877,1.3877,1.3877,1.3877,6620800.0
2009-07-30 12:30:00,1.42,1.43,1.42,1.42,12640000.0,1.3877,1.3974,1.3877,1.3877,12640000.0
2009-07-30 12:40:00,1.42,1.42,1.42,1.42,5385600.0,1.3877,1.3877,1.3877,1.3877,5385600.0
2009-07-30 12:50:00,1.42,1.42,1.42,1.42,5302400.0,1.3877,1.3877,1.3877,1.3877,5302400.0
2009-07-30 13:00:00,1.42,1.43,1.42,1.43,23132800.0,1.3877,1.3974,1.3877,1.3974,23132800.0
2009-07-30 13:10:00,1.43,1.43,1.42,1.42,7641600.0,1.3974,1.3974,1.3877,1.3877,7641600.0
2009-07-30 13:20:00,1.42,1.43,1.42,1.42,8374400.0,1.3877,1.3974,1.3877,1.3877,8374400.0
2009-07-30 13:30:00,1.42,1.43,1.42,1.43,6236800.0,1.3877,1.3974,1.3877,1.3974,6236800.0
2009-07-30 13:40:00,1.43,1.43,1.43,1.43,6432000.0,1.3974,1.3974,1.3974,1.3974,6432000.0
2009-07-30 13:50:00,1.43,1.43,1.42,1.42,10428800.0,1.3974,1.3974,1.3877,1.3877,10428800.0
2009-07-30 14:00:00,1.42,1.42,1.42,1.42,9014400.0,1.3877,1.3877,1.3877,1.3877,9014400.0
2009-07-30 14:10:00,1.42,1.42,1.42,1.42,8713600.0,1.3877,1.3877,1.3877,1.3877,8713600.0
2009-07-30 14:20:00,1.42,1.42,1.42,1.42,8204800.0,1.3877,1.3877,1.3877,1.3877,8204800.0
2009-07-30 14:30:00,1.42,1.43,1.42,1.43,4761600.0,1.3877,1.3974,1.3877,1.3974,4761600.0
2009-07-30 14:40:00,1.43,1.43,1.42,1.42,6585600.0,1.3974,1.3974,1.3877,1.3877,6585600.0
2009-07-30 14:50:00,1.42,1.43,1.42,1.42,11481600.0,1.3877,1.3974,1.3877,1.3877,11481600.0
2009-07-30 15:00:00,1.42,1.43,1.42,1.43,7209600.0,1.3877,1.3974,1.3877,1.3974,7209600.0
2009-07-30 15:10:00,1.43,1.43,1.42,1.43,10713600.0,1.3974,1.3974,1.3877,1.3974,10713600.0
2009-07-30 15:20:00,1.43,1.43,1.42,1.43,6176000.0,1.3974,1.3974,1.3877,1.3974,6176000.0
2009-07-30 15:30:00,1.43,1.43,1.41,1.41,13212800.0,1.3974,1.3974,1.3779,1.3779,13212800.0
2009-07-30 15:40:00,1.42,1.42,1.4,1.41,32726400.0,1.3877,1.3877,1.3681,1.3779,32726400.0
2009-07-30 15:50:00,1.41,1.41,1.4,1.4,30713600.0,1.3779,1.3779,1.3681,1.3681,30713600.0
2009-07-31 09:30:00,1.4,1.42,1.4,1.41,24441600.0,1.3681,1.3877,1.3681,1.3779,24441600.0
2009-07-31 09:40:00,1.41,1.42,1.41,1.42,25923200.0,1.3779,1.3877,1.3779,1.3877,25923200.0
2009-07-31 09:50:00,1.42,1.42,1.41,1.41,22268800.0,1.3877,1.3877,1.3779,1.3779,22268800.0
2009-07-31 10:00:00,1.41,1.41,1.4,1.4,28553600.0,1.3779,1.3779,1.3681,1.3681,28553600.0
2009-07-31 10:10:00,1.41,1.41,1.4,1.41,16275200.0,1.3779,1.3779,1.3681,1.3779,16275200.0
2009-07-31 10:20:00,1.41,1.42,1.41,1.41,12492800.0,1.3779,1.3877,1.3779,1.3779,12492800.0
2009-07-31 10:30:00,1.41,1.42,1.41,1.41,8950400.0,1.3779,1.3877,1.3779,1.3779,8950400.0
2009-07-31 10:40:00,1.41,1.42,1.41,1.42,9542400.0,1.3779,1.3877,1.3779,1.3877,9542400.0
2009-07-31 10:50:00,1.42,1.42,1.42,1.42,12003200.0,1.3877,1.3877,1.3877,1.3877,12003200.0
2009-07-31 11:00:00,1.42,1.42,1.42,1.42,7504000.0,1.3877,1.3877,1.3877,1.3877,7504000.0
2009-07-31 11:10:00,1.42,1.42,1.41,1.41,4816000.0,1.3877,1.3877,1.3779,1.3779,4816000.0
2009-07-31 11:20:00,1.41,1.42,1.41,1.41,4556800.0,1.3779,1.3877,1.3779,1.3779,4556800.0
2009-07-31 11:30:00,1.41,1.42,1.41,1.42,6515200.0,1.3779,1.3877,1.3779,1.3877,6515200.0
2009-07-31 11:40:00,1.42,1.42,1.41,1.41,4524800.0,1.3877,1.3877,1.3779,1.3779,4524800.0
2009-07-31 11:50:00,1.41,1.42,1.41,1.42,3952000.0,1.3779,1.3877,1.3779,1.3877,3952000.0
2009-07-31 12:00:00,1.42,1.42,1.41,1.41,4035200.0,1.3877,1.3877,1.3779,1.3779,4035200.0
2009-07-31 12:10:00,1.41,1.41,1.41,1.41,3827200.0,1.3779,1.3779,1.3779,1.3779,3827200.0
2009-07-31 12:20:00,1.41,1.42,1.41,1.42,5484800.0,1.3779,1.3877,1.3779,1.3877,5484800.0
2009-07-31 12:30:00,1.42,1.42,1.41,1.41,5516800.0,1.3877,1.3877,1.3779,1.3779,5516800.0
2009-07-31 12:40:00,1.41,1.41,1.41,1.41,3996800.0,1.3779,1.3779,1.3779,1.3779,3996800.0
2009-07-31 12:50:00,1.41,1.41,1.41,1.41,3411200.0,1.3779,1.3779,1.3779,1.3779,3411200.0
2009-07-31 13:00:00,1.41,1.41,1.41,1.41,2627200.0,1.3779,1.3779,1.3779,1.3779,2627200.0
2009-07-31 13:10:00,1.41,1.41,1.41,1.41,3033600.0,1.3779,1.3779,1.3779,1.3779,3033600.0
2009-07-31 13:20:00,1.41,1.41,1.41,1.41,2236800.0,1.3779,1.3779,1.3779,1.3779,2236800.0
2009-07-31 13:30:00,1.41,1.41,1.41,1.41,3782400.0,1.3779,1.3779,1.3779,1.3779,3782400.0
2009-07-31 13:40:00,1.41,1.42,1.41,1.42,7760000.0,1.3779,1.3877,1.3779,1.3877,7760000.0
2009-07-31 13:50:00,1.42,1.42,1.41,1.41,3843200.0,1.3877,1.3877,1.3779,1.3779,3843200.0
2009-07-31 14:00:00,1.41,1.42,1.41,1.41,8387200.0,1.3779,1.3877,1.3779,1.3779,8387200.0
2009-07-31 14:10:00,1.41,1.42,1.41,1.42,11286400.0,1.3779,1.3877,1.3779,1.3877,11286400.0
2009-07-31 14:20:00,1.42,1.42,1.41,1.41,6262400.0,1.3877,1.3877,1.3779,1.3779,6262400.0
2009-07-31 14:30:00,1.41,1.42,1.41,1.41,6515200.0,1.3779,1.3877,1.3779,1.3779,6515200.0
2009-07-31 14:40:00,1.41,1.41,1.4,1.41,10048000.0,1.3779,1.3779,1.3681,1.3779,10048000.0
2009-07-31 14:50:00,1.41,1.41,1.4,1.41,7440000.0,1.3779,1.3779,1.3681,1.3779,7440000.0
2009-07-31 15:00:00,1.41,1.41,1.4,1.41,8880000.0,1.3779,1.3779,1.3681,1.3779,8880000.0
2009-07-31 15:10:00,1.41,1.41,1.4,1.41,10492800.0,1.3779,1.3779,1.3681,1.3779,10492800.0
2009-07-31 15:20:00,1.41,1.42,1.41,1.41,19872000.0,1.3779,1.3877,1.3779,1.3779,19872000.0
2009-07-31 15:30:00,1.41,1.41,1.4,1.41,14662400.0,1.3779,1.3779,1.3681,1.3779,14662400.0
2009-07-31 15:40:00,1.41,1.41,1.4,1.4,19955200.0,1.3779,1.3779,1.3681,1.3681,19955200.0
2009-07-31 15:50:00,1.4,1.4,1.39,1.39,22886400.0,1.3681,1.3681,1.3584,1.3584,22886400.0
2009-08-03 09:30:00,1.42,1.43,1.42,1.43,41139200.0,1.3877,1.3974,1.3877,1.3974,41139200.0
2009-08-03 09:40:00,1.43,1.43,1.41,1.42,23280000.0,1.3974,1.3974,1.3779,1.3877,23280000.0
2009-08-03 09:50:00,1.42,1.42,1.41,1.42,17696000.0,1.3877,1.3877,1.3779,1.3877,17696000.0
2009-08-03 10:00:00,1.42,1.43,1.42,1.42,28297600.0,1.3877,1.3974,1.3877,1.3877,28297600.0
2009-08-03 10:10:00,1.42,1.43,1.42,1.42,11385600.0,1.3877,1.3974,1.3877,1.3877,11385600.0
2009-08-03 10:20:00,1.42,1.43,1.42,1.43,8102400.0,1.3877,1.3974,1.3877,1.3974,8102400.0
2009-08-03 10:30:00,1.43,1.43,1.42,1.43,13404800.0,1.3974,1.3974,1.3877,1.3974,13404800.0
2009-08-03 10:40:00,1.43,1.43,1.42,1.43,8624000.0,1.3974,1.3974,1.3877,1.3974,8624000.0
2009-08-03 10:50:00,1.43,1.43,1.42,1.42,9782400.0,1.3974,1.3974,1.3877,1.3877,9782400.0
2009-08-03 11:00:00,1.42,1.42,1.42,1.42,6118400.0,1.3877,1.3877,1.3877,1.3877,6118400.0
2009-08-03 11:10:00,1.42,1.42,1.41,1.41,5564800.0,1.3877,1.3877,1.3779,1.3779,5564800.0
2009-08-03 11:20:00,1.41,1.42,1.41,1.41,9846400.0,1.3779,1.3877,1.3779,1.3779,9846400.0
2009-08-03 11:30:00,1.41,1.41,1.41,1.41,4112000.0,1.3779,1.3779,1.3779,1.3779,4112000.0
2009-08-03 11:40:00,1.41,1.42,1.41,1.42,13132800.0,1.3779,1.3877,1.3779,1.3877,13132800.0
2009-08-03 11:50:00,1.42,1.43,1.42,1.43,8972800.0,1.3877,1.3974,1.3877,1.3974,8972800.0
2009-08-03 12:00:00,1.43,1.43,1.42,1.43,12668800.0,1.3974,1.3974,1.3877,1.3974,12668800.0
2009-08-03 12:10:00,1.43,1.43,1.42,1.43,6480000.0,1.3974,1.3974,1.3877,1.3974,6480000.0
2009-08-03 12:20:00,1.43,1.43,1.42,1.42,3801600.0,1.3974,1.3974,1.3877,1.3877,3801600.0
2009-08-03 12:30:00,1.42,1.43,1.42,1.43,6950400.0,1.3877,1.3974,1.3877,1.3974,6950400.0
2009-08-03 12:40:00,1.42,1.43,1.42,1.43,3564800.0,1.3877,1.3974,1.3877,1.3974,3564800.0
2009-08-03 12:50:00,1.43,1.43,1.43,1.43,4566400.0,1.3974,1.3974,1.3974,1.3974,4566400.0
2009-08-03 13:00:00,1.43,1.43,1.43,1.43,10284800.0,1.3974,1.3974,1.3974,1.3974,10284800.0
2009-08-03 13:10:00,1.43,1.43,1.43,1.43,5116800.0,1.3974,1.3974,1.3974,1.3974,5116800.0
2009-08-03 13:20:00,1.43,1.43,1.43,1.43,4505600.0,1.3974,1.3974,1.3974,1.3974,4505600.0
2009-08-03 13:30:00,1.43,1.43,1.43,1.43,5411200.0,1.3974,1.3974,1.3974,1.3974,5411200.0
2009-08-03 13:40:00,1.43,1.43,1.43,1.43,3641600.0,1.3974,1.3974,1.3974,1.3974,3641600.0
2009-08-03 13:50:00,1.43,1.43,1.43,1.43,3324800.0,1.3974,1.3974,1.3974,1.3974,3324800.0
2009-08-03 14:00:00,1.43,1.44,1.43,1.43,10105600.0,1.3974,1.4072,1.3974,1.3974,10105600.0
2009-08-03 14:10:00,1.43,1.44,1.43,1.43,4611200.0,1.3974,1.4072,1.3974,1.3974,4611200.0
2009-08-03 14:20:00,1.43,1.44,1.43,1.43,9580800.0,1.3974,1.4072,1.3974,1.3974,9580800.0
2009-08-03 14:30:00,1.43,1.43,1.43,1.43,7078400.0,1.3974,1.3974,1.3974,1.3974,7078400.0
2009-08-03 14:40:00,1.43,1.44,1.43,1.43,6332800.0,1.3974,1.4072,1.3974,1.3974,6332800.0
2009-08-03 14:50:00,1.43,1.43,1.43,1.43,6819200.0,1.3974,1.3974,1.3974,1.3974,6819200.0
2009-08-03 15:00:00,1.43,1.43,1.43,1.43,6780800.0,1.3974,1.3974,1.3974,1.3974,6780800.0
2009-08-03 15:10:00,1.43,1.43,1.43,1.43,6336000.0,1.3974,1.3974,1.3974,1.3974,6336000.0
2009-08-03 15:20:00,1.43,1.44,1.43,1.43,10649600.0,1.3974,1.4072,1.3974,1.3974,10649600.0
2009-08-03 15:30:00,1.43,1.43,1.43,1.43,8166400.0,1.3974,1.3974,1.3974,1.3974,8166400.0
2009-08-03 15:40:00,1.43,1.43,1.43,1.43,14128000.0,1.3974,1.3974,1.3974,1.3974,14128000.0
2009-08-03 15:50:00,1.43,1.44,1.43,1.44,22355200.0,1.3974,1.4072,1.3974,1.4072,22355200.0
2009-08-04 09:30:00,1.42,1.43,1.42,1.43,21984000.0,1.3877,1.3974,1.3877,1.3974,21984000.0
2009-08-04 09:40:00,1.43,1.43,1.42,1.42,14275200.0,1.3974,1.3974,1.3877,1.3877,14275200.0
2009-08-04 09:50:00,1.42,1.43,1.42,1.43,10960000.0,1.3877,1.3974,1.3877,1.3974,10960000.0
2009-08-04 10:00:00,1.43,1.43,1.43,1.43,20627200.0,1.3974,1.3974,1.3974,1.3974,20627200.0
2009-08-04 10:10:00,1.43,1.43,1.43,1.43,9392000.0,1.3974,1.3974,1.3974,1.3974,9392000.0
2009-08-04 10:20:00,1.43,1.43,1.42,1.43,9462400.0,1.3974,1.3974,1.3877,1.3974,9462400.0
2009-08-04 10:30:00,1.43,1.43,1.42,1.43,12044800.0,1.3974,1.3974,1.3877,1.3974,12044800.0
2009-08-04 10:40:00,1.43,1.43,1.43,1.43,8220800.0,1.3974,1.3974,1.3974,1.3974,8220800.0
2009-08-04 10:50:00,1.43,1.43,1.43,1.43,10995200.0,1.3974,1.3974,1.3974,1.3974,10995200.0
2009-08-04 11:00:00,1.43,1.43,1.43,1.43,11702400.0,1.3974,1.3974,1.3974,1.3974,11702400.0
2009-08-04 11:10:00,1.43,1.43,1.43,1.43,7632000.0,1.3974,1.3974,1.3974,1.3974,7632000.0
2009-08-04 11:20:00,1.43,1.43,1.43,1.43,8118400.0,1.3974,1.3974,1.3974,1.3974,8118400.0
2009-08-04 11:30:00,1.43,1.44,1.43,1.44,6284800.0,1.3974,1.4072,1.3974,1.4072,6284800.0
2009-08-04 11:40:00,1.44,1.44,1.44,1.44,9052800.0,1.4072,1.4072,1.4072,1.4072,9052800.0
2009-08-04 11:50:00,1.44,1.44,1.43,1.44,5484800.0,1.4072,1.4072,1.3974,1.4072,5484800.0
2009-08-04 12:00:00,1.44,1.44,1.44,1.44,3680000.0,1.4072,1.4072,1.4072,1.4072,3680000.0
2009-08-04 12:10:00,1.44,1.44,1.44,1.44,10537600.0,1.4072,1.4072,1.4072,1.4072,10537600.0
2009-08-04 12:20:00,1.44,1.44,1.44,1.44,5446400.0,1.4072,1.4072,1.4072,1.4072,5446400.0
2009-08-04 12:30:00,1.44,1.44,1.44,1.44,3488000.0,1.4072,1.4072,1.4072,1.4072,3488000.0
2009-08-04 12:40:00,1.44,1.44,1.44,1.44,3350400.0,1.4072,1.4072,1.4072,1.4072,3350400.0
2009-08-04 12:50:00,1.44,1.44,1.44,1.44,7084800.0,1.4072,1.4072,1.4072,1.4072,7084800.0
2009-08-04 13:00:00,1.44,1.45,1.44,1.44,9078400.0,1.4072,1.417,1.4072,1.4072,9078400.0
2009-08-04 13:10:00,1.44,1.44,1.44,1.44,4457600.0,1.4072,1.4072,1.4072,1.4072,4457600.0
2009-08-04 13:20:00,1.44,1.44,1.44,1.44,6201600.0,1.4072,1.4072,1.4072,1.4072,6201600.0
2009-08-04 13:30:00,1.44,1.44,1.44,1.44,6460800.0,1.4072,1.4072,1.4072,1.4072,6460800.0
2009-08-04 13:40:00,1.44,1.44,1.43,1.43,6307200.0,1.4072,1.4072,1.3974,1.3974,6307200.0
2009-08-04 13:50:00,1.43,1.43,1.42,1.43,14841600.0,1.3974,1.3974,1.3877,1.3974,14841600.0
2009-08-04 14:00:00,1.42,1.43,1.42,1.42,10787200.0,1.3877,1.3974,1.3877,1.3877,10787200.0
2009-08-04 14:10:00,1.42,1.43,1.42,1.43,9379200.0,1.3877,1.3974,1.3877,1.3974,9379200.0
2009-08-04 14:20:00,1.43,1.43,1.42,1.43,3324800.0,1.3974,1.3974,1.3877,1.3974,3324800.0
2009-08-04 14:30:00,1.43,1.43,1.43,1.43,8032000.0,1.3974,1.3974,1.3974,1.3974,8032000.0
2009-08-04 14:40:00,1.43,1.43,1.43,1.43,6550400.0,1.3974,1.3974,1.3974,1.3974,6550400.0
2009-08-04 14:50:00,1.43,1.43,1.42,1.42,6640000.0,1.3974,1.3974,1.3877,1.3877,6640000.0
2009-08-04 15:00:00,1.42,1.43,1.42,1.43,10092800.0,1.3877,1.3974,1.3877,1.3974,10092800.0
2009-08-04 15:10:00,1.43,1.43,1.42,1.42,8294400.0,1.3974,1.3974,1.3877,1.3877,8294400.0
2009-08-04 15:20:00,1.42,1.43,1.42,1.42,7462400.0,1.3877,1.3974,1.3877,1.3877,7462400.0
2009-08-04 15:30:00,1.42,1.43,1.42,1.42,8003200.0,1.3877,1.3974,1.3877,1.3877,8003200.0
2009-08-04 15:40:00,1.42,1.43,1.42,1.42,13814400.0,1.3877,1.3974,1.3877,1.3877,13814400.0
2009-08-04 15:50:00,1.42,1.44,1.42,1.43,18377600.0,1.3877,1.4072,1.3877,1.3974,18377600.0
2009-08-05 09:30:00,1.44,1.44,1.43,1.44,19094400.0,1.4072,1.4072,1.3974,1.4072,19094400.0
2009-08-05 09:40:00,1.44,1.44,1.42,1.43,32409600.0,1.4072,1.4072,1.3877,1.3974,32409600.0
2009-08-05 09:50:00,1.43,1.43,1.41,1.42,27408000.0,1.3974,1.3974,1.3779,1.3877,27408000.0
2009-08-05 10:00:00,1.42,1.42,1.41,1.41,22284800.0,1.3877,1.3877,1.3779,1.3779,22284800.0
2009-08-05 10:10:00,1.41,1.41,1.4,1.41,23273600.0,1.3779,1.3779,1.3681,1.3779,23273600.0
2009-08-05 10:20:00,1.41,1.42,1.4,1.41,20656000.0,1.3779,1.3877,1.3681,1.3779,20656000.0
2009-08-05 10:30:00,1.41,1.42,1.41,1.41,12352000.0,1.3779,1.3877,1.3779,1.3779,12352000.0
2009-08-05 10:40:00,1.41,1.41,1.4,1.41,13971200.0,1.3779,1.3779,1.3681,1.3779,13971200.0
2009-08-05 10:50:00,1.41,1.41,1.41,1.41,6256000.0,1.3779,1.3779,1.3779,1.3779,6256000.0
2009-08-05 11:00:00,1.41,1.41,1.4,1.41,7424000.0,1.3779,1.3779,1.3681,1.3779,7424000.0
2009-08-05 11:10:00,1.41,1.41,1.41,1.41,7177600.0,1.3779,1.3779,1.3779,1.3779,7177600.0
2009-08-05 11:20:00,1.41,1.41,1.4,1.41,5600000.0,1.3779,1.3779,1.3681,1.3779,5600000.0
2009-08-05 11:30:00,1.41,1.41,1.4,1.4,10406400.0,1.3779,1.3779,1.3681,1.3681,10406400.0
2009-08-05 11:40:00,1.4,1.4,1.4,1.4,9107200.0,1.3681,1.3681,1.3681,1.3681,9107200.0
2009-08-05 11:50:00,1.4,1.4,1.4,1.4,5705600.0,1.3681,1.3681,1.3681,1.3681,5705600.0
2009-08-05 12:00:00,1.4,1.4,1.4,1.4,5852800.0,1.3681,1.3681,1.3681,1.3681,5852800.0
2009-08-05 12:10:00,1.4,1.41,1.4,1.41,7744000.0,1.3681,1.3779,1.3681,1.3779,7744000.0
2009-08-05 12:20:00,1.41,1.41,1.4,1.4,9843200.0,1.3779,1.3779,1.3681,1.3681,9843200.0
2009-08-05 12:30:00,1.4,1.4,1.4,1.4,7516800.0,1.3681,1.3681,1.3681,1.3681,7516800.0
2009-08-05 12:40:00,1.4,1.41,1.4,1.4,5961600.0,1.3681,1.3779,1.3681,1.3681,5961600.0
2009-08-05 12:50:00,1.4,1.41,1.4,1.4,5427200.0,1.3681,1.3779,1.3681,1.3681,5427200.0
2009-08-05 13:00:00,1.4,1.4,1.4,1.4,14038400.0,1.3681,1.3681,1.3681,1.3681,14038400.0
2009-08-05 13:10:00,1.4,1.4,1.4,1.4,8304000.0,1.3681,1.3681,1.3681,1.3681,8304000.0
2009-08-05 13:20:00,1.4,1.41,1.4,1.41,10841600.0,1.3681,1.3779,1.3681,1.3779,10841600.0
2009-08-05 13:30:00,1.41,1.41,1.41,1.41,5724800.0,1.3779,1.3779,1.3779,1.3779,5724800.0
2009-08-05 13:40:00,1.41,1.41,1.41,1.41,8051200.0,1.3779,1.3779,1.3779,1.3779,8051200.0
2009-08-05 13:50:00,1.41,1.41,1.4,1.4,5132800.0,1.3779,1.3779,1.3681,1.3681,5132800.0
2009-08-05 14:00:00,1.41,1.41,1.4,1.41,7296000.0,1.3779,1.3779,1.3681,1.3779,7296000.0
2009-08-05 14:10:00,1.41,1.41,1.41,1.41,3996800.0,1.3779,1.3779,1.3779,1.3779,3996800.0
2009-08-05 14:20:00,1.41,1.41,1.4,1.41,4716800.0,1.3779,1.3779,1.3681,1.3779,4716800.0
2009-08-05 14:30:00,1.41,1.41,1.41,1.41,6729600.0,1.3779,1.3779,1.3779,1.3779,6729600.0
2009-08-05 14:40:00,1.41,1.42,1.41,1.42,15804800.0,1.3779,1.3877,1.3779,1.3877,15804800.0
2009-08-05 14:50:00,1.42,1.42,1.41,1.42,9699200.0,1.3877,1.3877,1.3779,1.3877,9699200.0
2009-08-05 15:00:00,1.42,1.42,1.42,1.42,8160000.0,1.3877,1.3877,1.3877,1.3877,8160000.0
2009-08-05 15:10:00,1.42,1.42,1.42,1.42,8176000.0,1.3877,1.3877,1.3877,1.3877,8176000.0
2009-08-05 15:20:00,1.42,1.42,1.42,1.42,12044800.0,1.3877,1.3877,1.3877,1.3877,12044800.0
2009-08-05 15:30:00,1.42,1.42,1.41,1.42,15849600.0,1.3877,1.3877,1.3779,1.3877,15849600.0
2009-08-05 15:40:00,1.42,1.42,1.41,1.41,10912000.0,1.3877,1.3877,1.3779,1.3779,10912000.0
2009-08-05 15:50:00,1.41,1.42,1.41,1.42,20332800.0,1.3779,1.3877,1.3779,1.3877,20332800.0
2009-08-06 09:30:00,1.42,1.43,1.42,1.42,19766400.0,1.3877,1.3974,1.3877,1.3877,19766400.0
2009-08-06 09:40:00,1.42,1.43,1.4,1.4,22646400.0,1.3877,1.3974,1.3681,1.3681,22646400.0
2009-08-06 09:50:00,1.4,1.41,1.4,1.4,16585600.0,1.3681,1.3779,1.3681,1.3681,16585600.0
2009-08-06 10:00:00,1.4,1.4,1.39,1.4,22217600.0,1.3681,1.3681,1.3584,1.3681,22217600.0
2009-08-06 10:10:00,1.4,1.4,1.39,1.39,19100800.0,1.3681,1.3681,1.3584,1.3584,19100800.0
2009-08-06 10:20:00,1.39,1.4,1.39,1.39,9852800.0,1.3584,1.3681,1.3584,1.3584,9852800.0
2009-08-06 10:30:00,1.39,1.4,1.39,1.4,13436800.0,1.3584,1.3681,1.3584,1.3681,13436800.0
2009-08-06 10:40:00,1.4,1.4,1.4,1.4,10694400.0,1.3681,1.3681,1.3681,1.3681,10694400.0
2009-08-06 10:50:00,1.4,1.4,1.39,1.4,8070400.0,1.3681,1.3681,1.3584,1.3681,8070400.0
2009-08-06 11:00:00,1.4,1.41,1.39,1.4,12265600.0,1.3681,1.3779,1.3584,1.3681,12265600.0
2009-08-06 11:10:00,1.4,1.41,1.4,1.41,8723200.0,1.3681,1.3779,1.3681,1.3779,8723200.0
2009-08-06 11:20:00,1.41,1.41,1.4,1.4,4883200.0,1.3779,1.3779,1.3681,1.3681,4883200.0
2009-08-06 11:30:00,1.4,1.4,1.4,1.4,6288000.0,1.3681,1.3681,1.3681,1.3681,6288000.0
2009-08-06 11:40:00,1.4,1.4,1.4,1.4,2774400.0,1.3681,1.3681,1.3681,1.3681,2774400.0
2009-08-06 11:50:00,1.4,1.4,1.39,1.39,5836800.0,1.3681,1.3681,1.3584,1.3584,5836800.0
2009-08-06 12:00:00,1.39,1.4,1.39,1.39,5100800.0,1.3584,1.3681,1.3584,1.3584,5100800.0
2009-08-06 12:10:00,1.39,1.39,1.38,1.39,10387200.0,1.3584,1.3584,1.3486,1.3584,10387200.0
2009-08-06 12:20:00,1.39,1.39,1.39,1.39,4393600.0,1.3584,1.3584,1.3584,1.3584,4393600.0
2009-08-06 12:30:00,1.39,1.39,1.39,1.39,6358400.0,1.3584,1.3584,1.3584,1.3584,6358400.0
2009-08-06 12:40:00,1.39,1.4,1.39,1.4,8963200.0,1.3584,1.3681,1.3584,1.3681,8963200.0
2009-08-06 12:50:00,1.4,1.4,1.39,1.39,6371200.0,1.3681,1.3681,1.3584,1.3584,6371200.0
2009-08-06 13:00:00,1.39,1.39,1.39,1.39,4544000.0,1.3584,1.3584,1.3584,1.3584,4544000.0
2009-08-06 13:10:00,1.39,1.4,1.39,1.4,3856000.0,1.3584,1.3681,1.3584,1.3681,3856000.0
2009-08-06 13:20:00,1.39,1.4,1.39,1.4,5011200.0,1.3584,1.3681,1.3584,1.3681,5011200.0
2009-08-06 13:30:00,1.4,1.4,1.4,1.4,6758400.0,1.3681,1.3681,1.3681,1.3681,6758400.0
2009-08-06 13:40:00,1.4,1.4,1.39,1.39,8268800.0,1.3681,1.3681,1.3584,1.3584,8268800.0
2009-08-06 13:50:00,1.39,1.39,1.39,1.39,3446400.0,1.3584,1.3584,1.3584,1.3584,3446400.0
2009-08-06 14:00:00,1.39,1.39,1.38,1.38,11888000.0,1.3584,1.3584,1.3486,1.3486,11888000.0
2009-08-06 14:10:00,1.38,1.38,1.38,1.38,10713600.0,1.3486,1.3486,1.3486,1.3486,10713600.0
2009-08-06 14:20:00,1.38,1.39,1.38,1.39,13532800.0,1.3486,1.3584,1.3486,1.3584,13532800.0
2009-08-06 14:30:00,1.39,1.39,1.38,1.39,6179200.0,1.3584,1.3584,1.3486,1.3584,6179200.0
2009-08-06 14:40:00,1.39,1.39,1.38,1.38,5545600.0,1.3584,1.3584,1.3486,1.3486,5545600.0
2009-08-06 14:50:00,1.38,1.39,1.38,1.39,6128000.0,1.3486,1.3584,1.3486,1.3584,6128000.0
2009-08-06 15:00:00,1.39,1.39,1.39,1.39,7702400.0,1.3584,1.3584,1.3584,1.3584,7702400.0
2009-08-06 15:10:00,1.39,1.39,1.39,1.39,7673600.0,1.3584,1.3584,1.3584,1.3584,7673600.0
2009-08-06 15:20:00,1.39,1.4,1.39,1.39,7027200.0,1.3584,1.3681,1.3584,1.3584,7027200.0
2009-08-06 15:30:00,1.39,1.4,1.39,1.39,10876800.0,1.3584,1.3681,1.3584,1.3584,10876800.0
2009-08-06 15:40:00,1.39,1.39,1.39,1.39,20992000.0,1.3584,1.3584,1.3584,1.3584,20992000.0
2009-08-06 15:50:00,1.39,1.39,1.39,1.39,29008000.0,1.3584,1.3584,1.3584,1.3584,29008000.0
2009-08-07 09:30:00,1.43,1.44,1.42,1.42,41811200.0,1.3974,1.4072,1.3877,1.3877,41811200.0
2009-08-07 09:40:00,1.42,1.42,1.42,1.42,18464000.0,1.3877,1.3877,1.3877,1.3877,18464000.0
2009-08-07 09:50:00,1.42,1.43,1.41,1.41,14054400.0,1.3877,1.3974,1.3779,1.3779,14054400.0
2009-08-07 10:00:00,1.41,1.41,1.41,1.41,16812800.0,1.3779,1.3779,1.3779,1.3779,16812800.0
2009-08-07 10:10:00,1.41,1.42,1.41,1.41,13321600.0,1.3779,1.3877,1.3779,1.3779,13321600.0
2009-08-07 10:20:00,1.41,1.41,1.4,1.41,16684800.0,1.3779,1.3779,1.3681,1.3779,16684800.0
2009-08-07 10:30:00,1.41,1.43,1.41,1.43,21939200.0,1.3779,1.3974,1.3779,1.3974,21939200.0
2009-08-07 10:40:00,1.43,1.43,1.42,1.43,14793600.0,1.3974,1.3974,1.3877,1.3974,14793600.0
2009-08-07 10:50:00,1.43,1.43,1.43,1.43,15395200.0,1.3974,1.3974,1.3974,1.3974,15395200.0
2009-08-07 11:00:00,1.43,1.44,1.43,1.43,14249600.0,1.3974,1.4072,1.3974,1.3974,14249600.0
2009-08-07 11:10:00,1.43,1.43,1.43,1.43,6668800.0,1.3974,1.3974,1.3974,1.3974,6668800.0
2009-08-07 11:20:00,1.43,1.43,1.43,1.43,7049600.0,1.3974,1.3974,1.3974,1.3974,7049600.0
2009-08-07 11:30:00,1.43,1.44,1.43,1.44,8944000.0,1.3974,1.4072,1.3974,1.4072,8944000.0
2009-08-07 11:40:00,1.44,1.44,1.43,1.43,9388800.0,1.4072,1.4072,1.3974,1.3974,9388800.0
2009-08-07 11:50:00,1.43,1.44,1.43,1.43,8313600.0,1.3974,1.4072,1.3974,1.3974,8313600.0
2009-08-07 12:00:00,1.43,1.43,1.43,1.43,5392000.0,1.3974,1.3974,1.3974,1.3974,5392000.0
2009-08-07 12:10:00,1.43,1.43,1.43,1.43,3584000.0,1.3974,1.3974,1.3974,1.3974,3584000.0
2009-08-07 12:20:00,1.43,1.43,1.43,1.43,4099200.0,1.3974,1.3974,1.3974,1.3974,4099200.0
2009-08-07 12:30:00,1.43,1.43,1.43,1.43,5996800.0,1.3974,1.3974,1.3974,1.3974,5996800.0
2009-08-07 12:40:00,1.43,1.43,1.43,1.43,4688000.0,1.3974,1.3974,1.3974,1.3974,4688000.0
2009-08-07 12:50:00,1.43,1.43,1.43,1.43,4832000.0,1.3974,1.3974,1.3974,1.3974,4832000.0
2009-08-07 13:00:00,1.43,1.44,1.43,1.43,5945600.0,1.3974,1.4072,1.3974,1.3974,5945600.0
2009-08-07 13:10:00,1.43,1.43,1.43,1.43,3523200.0,1.3974,1.3974,1.3974,1.3974,3523200.0
2009-08-07 13:20:00,1.43,1.44,1.43,1.44,11606400.0,1.3974,1.4072,1.3974,1.4072,11606400.0
2009-08-07 13:30:00,1.44,1.44,1.43,1.44,7692800.0,1.4072,1.4072,1.3974,1.4072,7692800.0
2009-08-07 13:40:00,1.44,1.44,1.44,1.44,3955200.0,1.4072,1.4072,1.4072,1.4072,3955200.0
2009-08-07 13:50:00,1.44,1.44,1.43,1.43,4300800.0,1.4072,1.4072,1.3974,1.3974,4300800.0
2009-08-07 14:00:00,1.43,1.44,1.43,1.44,3654400.0,1.3974,1.4072,1.3974,1.4072,3654400.0
2009-08-07 14:10:00,1.44,1.44,1.43,1.43,3891200.0,1.4072,1.4072,1.3974,1.3974,3891200.0
2009-08-07 14:20:00,1.43,1.44,1.43,1.43,5724800.0,1.3974,1.4072,1.3974,1.3974,5724800.0
2009-08-07 14:30:00,1.43,1.43,1.43,1.43,5468800.0,1.3974,1.3974,1.3974,1.3974,5468800.0
2009-08-07 14:40:00,1.43,1.43,1.43,1.43,3526400.0,1.3974,1.3974,1.3974,1.3974,3526400.0
2009-08-07 14:50:00,1.43,1.43,1.43,1.43,2812800.0,1.3974,1.3974,1.3974,1.3974,2812800.0
2009-08-07 15:00:00,1.43,1.43,1.42,1.43,10710400.0,1.3974,1.3974,1.3877,1.3974,10710400.0
2009-08-07 15:10:00,1.43,1.43,1.42,1.43,10457600.0,1.3974,1.3974,1.3877,1.3974,10457600.0
2009-08-07 15:20:00,1.42,1.43,1.42,1.43,9507200.0,1.3877,1.3974,1.3877,1.3974,9507200.0
2009-08-07 15:30:00,1.43,1.43,1.42,1.43,14236800.0,1.3974,1.3974,1.3877,1.3974,14236800.0
2009-08-07 15:40:00,1.43,1.43,1.42,1.43,12496000.0,1.3974,1.3974,1.3877,1.3974,12496000.0
2009-08-07 15:50:00,1.43,1.43,1.42,1.42,19177600.0,1.3974,1.3974,1.3877,1.3877,19177600.0
2009-08-10 09:30:00,1.42,1.42,1.4,1.42,22150400.0,1.3877,1.3877,1.3681,1.3877,22150400.0
2009-08-10 09:40:00,1.42,1.42,1.41,1.41,12089600.0,1.3877,1.3877,1.3779,1.3779,12089600.0
2009-08-10 09:50:00,1.41,1.42,1.41,1.42,12790400.0,1.3779,1.3877,1.3779,1.3877,12790400.0
2009-08-10 10:00:00,1.42,1.42,1.41,1.41,10534400.0,1.3877,1.3877,1.3779,1.3779,10534400.0
2009-08-10 10:10:00,1.41,1.42,1.41,1.41,8700800.0,1.3779,1.3877,1.3779,1.3779,8700800.0
2009-08-10 10:20:00,1.41,1.42,1.41,1.42,9923200.0,1.3779,1.3877,1.3779,1.3877,9923200.0
2009-08-10 10:30:00,1.42,1.42,1.41,1.42,4880000.0,1.3877,1.3877,1.3779,1.3877,4880000.0
2009-08-10 10:40:00,1.42,1.42,1.41,1.42,5084800.0,1.3877,1.3877,1.3779,1.3877,5084800.0
2009-08-10 10:50:00,1.42,1.42,1.41,1.42,6377600.0,1.3877,1.3877,1.3779,1.3877,6377600.0
2009-08-10 11:00:00,1.42,1.42,1.41,1.41,4332800.0,1.3877,1.3877,1.3779,1.3779,4332800.0
2009-08-10 11:10:00,1.41,1.42,1.41,1.41,5219200.0,1.3779,1.3877,1.3779,1.3779,5219200.0
2009-08-10 11:20:00,1.41,1.41,1.41,1.41,3737600.0,1.3779,1.3779,1.3779,1.3779,3737600.0
2009-08-10 11:30:00,1.41,1.41,1.41,1.41,4316800.0,1.3779,1.3779,1.3779,1.3779,4316800.0
2009-08-10 11:40:00,1.41,1.41,1.41,1.41,4780800.0,1.3779,1.3779,1.3779,1.3779,4780800.0
2009-08-10 11:50:00,1.41,1.41,1.41,1.41,3673600.0,1.3779,1.3779,1.3779,1.3779,3673600.0
2009-08-10 12:00:00,1.41,1.41,1.41,1.41,3724800.0,1.3779,1.3779,1.3779,1.3779,3724800.0
2009-08-10 12:10:00,1.41,1.41,1.41,1.41,3190400.0,1.3779,1.3779,1.3779,1.3779,3190400.0
2009-08-10 12:20:00,1.41,1.41,1.4,1.4,8793600.0,1.3779,1.3779,1.3681,1.3681,8793600.0
2009-08-10 12:30:00,1.4,1.4,1.4,1.4,10182400.0,1.3681,1.3681,1.3681,1.3681,10182400.0
2009-08-10 12:40:00,1.4,1.4,1.39,1.4,6259200.0,1.3681,1.3681,1.3584,1.3681,6259200.0
2009-08-10 12:50:00,1.4,1.4,1.4,1.4,6825600.0,1.3681,1.3681,1.3681,1.3681,6825600.0
2009-08-10 13:00:00,1.4,1.4,1.39,1.39,11520000.0,1.3681,1.3681,1.3584,1.3584,11520000.0
2009-08-10 13:10:00,1.39,1.39,1.39,1.39,5040000.0,1.3584,1.3584,1.3584,1.3584,5040000.0
2009-08-10 13:20:00,1.39,1.4,1.39,1.4,11504000.0,1.3584,1.3681,1.3584,1.3681,11504000.0
2009-08-10 13:30:00,1.4,1.4,1.39,1.4,10371200.0,1.3681,1.3681,1.3584,1.3681,10371200.0
2009-08-10 13:40:00,1.4,1.4,1.4,1.4,4323200.0,1.3681,1.3681,1.3681,1.3681,4323200.0
2009-08-10 13:50:00,1.4,1.4,1.4,1.4,3468800.0,1.3681,1.3681,1.3681,1.3681,3468800.0
2009-08-10 14:00:00,1.4,1.4,1.39,1.4,4217600.0,1.3681,1.3681,1.3584,1.3681,4217600.0
2009-08-10 14:10:00,1.4,1.4,1.39,1.39,13523200.0,1.3681,1.3681,1.3584,1.3584,13523200.0
2009-08-10 14:20:00,1.39,1.39,1.39,1.39,7136000.0,1.3584,1.3584,1.3584,1.3584,7136000.0
2009-08-10 14:30:00,1.39,1.4,1.39,1.39,4227200.0,1.3584,1.3681,1.3584,1.3584,4227200.0
2009-08-10 14:40:00,1.39,1.4,1.39,1.39,3923200.0,1.3584,1.3681,1.3584,1.3584,3923200.0
2009-08-10 14:50:00,1.39,1.4,1.39,1.4,6611200.0,1.3584,1.3681,1.3584,1.3681,6611200.0
2009-08-10 15:00:00,1.4,1.4,1.4,1.4,12809600.0,1.3681,1.3681,1.3681,1.3681,12809600.0
2009-08-10 15:10:00,1.4,1.4,1.4,1.4,3081600.0,1.3681,1.3681,1.3681,1.3681,3081600.0
2009-08-10 15:20:00,1.4,1.4,1.4,1.4,6153600.0,1.3681,1.3681,1.3681,1.3681,6153600.0
2009-08-10 15:30:00,1.4,1.4,1.4,1.4,4614400.0,1.3681,1.3681,1.3681,1.3681,4614400.0
2009-08-10 15:40:00,1.4,1.41,1.4,1.41,7363200.0,1.3681,1.3779,1.3681,1.3779,7363200.0
2009-08-10 15:50:00,1.41,1.41,1.4,1.41,19712000.0,1.3779,1.3779,1.3681,1.3779,19712000.0
2009-08-11 09:30:00,1.39,1.4,1.39,1.4,18822400.0,1.3584,1.3681,1.3584,1.3681,18822400.0
2009-08-11 09:40:00,1.4,1.4,1.38,1.38,20953600.0,1.3681,1.3681,1.3486,1.3486,20953600.0
2009-08-11 09:50:00,1.38,1.39,1.38,1.39,15923200.0,1.3486,1.3584,1.3486,1.3584,15923200.0
2009-08-11 10:00:00,1.39,1.39,1.38,1.38,26115200.0,1.3584,1.3584,1.3486,1.3486,26115200.0
2009-08-11 10:10:00,1.38,1.39,1.38,1.38,11379200.0,1.3486,1.3584,1.3486,1.3486,11379200.0
2009-08-11 10:20:00,1.38,1.38,1.37,1.38,11363200.0,1.3486,1.3486,1.3388,1.3486,11363200.0
2009-08-11 10:30:00,1.38,1.38,1.37,1.37,22291200.0,1.3486,1.3486,1.3388,1.3388,22291200.0
2009-08-11 10:40:00,1.37,1.37,1.37,1.37,10982400.0,1.3388,1.3388,1.3388,1.3388,10982400.0
2009-08-11 10:50:00,1.37,1.37,1.37,1.37,9196800.0,1.3388,1.3388,1.3388,1.3388,9196800.0
2009-08-11 11:00:00,1.37,1.37,1.37,1.37,6140800.0,1.3388,1.3388,1.3388,1.3388,6140800.0
2009-08-11 11:10:00,1.37,1.37,1.37,1.37,11104000.0,1.3388,1.3388,1.3388,1.3388,11104000.0
2009-08-11 11:20:00,1.37,1.37,1.37,1.37,10236800.0,1.3388,1.3388,1.3388,1.3388,10236800.0
2009-08-11 11:30:00,1.37,1.37,1.37,1.37,6515200.0,1.3388,1.3388,1.3388,1.3388,6515200.0
2009-08-11 11:40:00,1.37,1.37,1.37,1.37,6563200.0,1.3388,1.3388,1.3388,1.3388,6563200.0
2009-08-11 11:50:00,1.37,1.38,1.37,1.37,6940800.0,1.3388,1.3486,1.3388,1.3388,6940800.0
2009-08-11 12:00:00,1.37,1.37,1.37,1.37,5993600.0,1.3388,1.3388,1.3388,1.3388,5993600.0
2009-08-11 12:10:00,1.37,1.38,1.37,1.38,5040000.0,1.3388,1.3486,1.3388,1.3486,5040000.0
2009-08-11 12:20:00,1.38,1.38,1.37,1.37,4288000.0,1.3486,1.3486,1.3388,1.3388,4288000.0
2009-08-11 12:30:00,1.37,1.38,1.37,1.38,3145600.0,1.3388,1.3486,1.3388,1.3486,3145600.0
2009-08-11 12:40:00,1.38,1.38,1.37,1.37,8915200.0,1.3486,1.3486,1.3388,1.3388,8915200.0
2009-08-11 12:50:00,1.37,1.37,1.37,1.37,10134400.0,1.3388,1.3388,1.3388,1.3388,10134400.0
2009-08-11 13:00:00,1.37,1.37,1.37,1.37,4822400.0,1.3388,1.3388,1.3388,1.3388,4822400.0
2009-08-11 13:10:00,1.37,1.37,1.37,1.37,5996800.0,1.3388,1.3388,1.3388,1.3388,5996800.0
2009-08-11 13:20:00,1.37,1.37,1.37,1.37,5164800.0,1.3388,1.3388,1.3388,1.3388,5164800.0
2009-08-11 13:30:00,1.37,1.37,1.37,1.37,6233600.0,1.3388,1.3388,1.3388,1.3388,6233600.0
2009-08-11 13:40:00,1.37,1.37,1.37,1.37,4102400.0,1.3388,1.3388,1.3388,1.3388,4102400.0
2009-08-11 13:50:00,1.37,1.38,1.37,1.37,3744000.0,1.3388,1.3486,1.3388,1.3388,3744000.0
2009-08-11 14:00:00,1.37,1.38,1.37,1.38,7641600.0,1.3388,1.3486,1.3388,1.3486,7641600.0
2009-08-11 14:10:00,1.38,1.38,1.38,1.38,13856000.0,1.3486,1.3486,1.3486,1.3486,13856000.0
2009-08-11 14:20:00,1.38,1.38,1.38,1.38,9196800.0,1.3486,1.3486,1.3486,1.3486,9196800.0
2009-08-11 14:30:00,1.38,1.38,1.38,1.38,3801600.0,1.3486,1.3486,1.3486,1.3486,3801600.0
2009-08-11 14:40:00,1.38,1.38,1.38,1.38,7657600.0,1.3486,1.3486,1.3486,1.3486,7657600.0
2009-08-11 14:50:00,1.38,1.39,1.38,1.38,11881600.0,1.3486,1.3584,1.3486,1.3486,11881600.0
2009-08-11 15:00:00,1.39,1.39,1.38,1.39,9424000.0,1.3584,1.3584,1.3486,1.3584,9424000.0
2009-08-11 15:10:00,1.39,1.39,1.38,1.39,6147200.0,1.3584,1.3584,1.3486,1.3584,6147200.0
2009-08-11 15:20:00,1.39,1.39,1.38,1.39,8544000.0,1.3584,1.3584,1.3486,1.3584,8544000.0
2009-08-11 15:30:00,1.39,1.39,1.38,1.39,8828800.0,1.3584,1.3584,1.3486,1.3584,8828800.0
2009-08-11 15:40:00,1.39,1.39,1.39,1.39,20467200.0,1.3584,1.3584,1.3584,1.3584,20467200.0
2009-08-11 15:50:00,1.39,1.39,1.38,1.38,17123200.0,1.3584,1.3584,1.3486,1.3486,17123200.0
2009-08-12 09:30:00,1.38,1.39,1.38,1.39,31113600.0,1.3486,1.3584,1.3486,1.3584,31113600.0
2009-08-12 09:40:00,1.39,1.41,1.39,1.41,24723200.0,1.3584,1.3779,1.3584,1.3779,24723200.0
2009-08-12 09:50:00,1.41,1.42,1.41,1.42,22489600.0,1.3779,1.3877,1.3779,1.3877,22489600.0
2009-08-12 10:00:00,1.42,1.43,1.42,1.42,18227200.0,1.3877,1.3974,1.3877,1.3877,18227200.0
2009-08-12 10:10:00,1.42,1.42,1.42,1.42,8992000.0,1.3877,1.3877,1.3877,1.3877,8992000.0
2009-08-12 10:20:00,1.42,1.43,1.42,1.43,15635200.0,1.3877,1.3974,1.3877,1.3974,15635200.0
2009-08-12 10:30:00,1.43,1.43,1.42,1.42,10985600.0,1.3974,1.3974,1.3877,1.3877,10985600.0
2009-08-12 10:40:00,1.42,1.43,1.42,1.43,6512000.0,1.3877,1.3974,1.3877,1.3974,6512000.0
2009-08-12 10:50:00,1.43,1.43,1.42,1.43,10537600.0,1.3974,1.3974,1.3877,1.3974,10537600.0
2009-08-12 11:00:00,1.43,1.43,1.43,1.43,7427200.0,1.3974,1.3974,1.3974,1.3974,7427200.0
2009-08-12 11:10:00,1.43,1.43,1.43,1.43,4896000.0,1.3974,1.3974,1.3974,1.3974,4896000.0
2009-08-12 11:20:00,1.43,1.43,1.43,1.43,3865600.0,1.3974,1.3974,1.3974,1.3974,3865600.0
2009-08-12 11:30:00,1.43,1.43,1.43,1.43,4432000.0,1.3974,1.3974,1.3974,1.3974,4432000.0
2009-08-12 11:40:00,1.43,1.43,1.43,1.43,6192000.0,1.3974,1.3974,1.3974,1.3974,6192000.0
2009-08-12 11:50:00,1.43,1.43,1.43,1.43,5257600.0,1.3974,1.3974,1.3974,1.3974,5257600.0
2009-08-12 12:00:00,1.43,1.43,1.43,1.43,3814400.0,1.3974,1.3974,1.3974,1.3974,3814400.0
2009-08-12 12:10:00,1.43,1.43,1.43,1.43,2777600.0,1.3974,1.3974,1.3974,1.3974,2777600.0
2009-08-12 12:20:00,1.43,1.43,1.42,1.43,4732800.0,1.3974,1.3974,1.3877,1.3974,4732800.0
2009-08-12 12:30:00,1.43,1.43,1.42,1.43,3606400.0,1.3974,1.3974,1.3877,1.3974,3606400.0
2009-08-12 12:40:00,1.43,1.43,1.42,1.42,2889600.0,1.3974,1.3974,1.3877,1.3877,2889600.0
2009-08-12 12:50:00,1.43,1.43,1.42,1.43,6832000.0,1.3974,1.3974,1.3877,1.3974,6832000.0
2009-08-12 13:00:00,1.43,1.43,1.42,1.43,4918400.0,1.3974,1.3974,1.3877,1.3974,4918400.0
2009-08-12 13:10:00,1.43,1.43,1.43,1.43,6496000.0,1.3974,1.3974,1.3974,1.3974,6496000.0
2009-08-12 13:20:00,1.43,1.43,1.43,1.43,5465600.0,1.3974,1.3974,1.3974,1.3974,5465600.0
2009-08-12 13:30:00,1.43,1.43,1.43,1.43,3603200.0,1.3974,1.3974,1.3974,1.3974,3603200.0
2009-08-12 13:40:00,1.43,1.43,1.42,1.43,6537600.0,1.3974,1.3974,1.3877,1.3974,6537600.0
2009-08-12 13:50:00,1.43,1.43,1.42,1.42,7158400.0,1.3974,1.3974,1.3877,1.3877,7158400.0
2009-08-12 14:00:00,1.42,1.43,1.42,1.42,4435200.0,1.3877,1.3974,1.3877,1.3877,4435200.0
2009-08-12 14:10:00,1.42,1.43,1.42,1.42,15628800.0,1.3877,1.3974,1.3877,1.3877,15628800.0
2009-08-12 14:20:00,1.42,1.43,1.42,1.42,13420800.0,1.3877,1.3974,1.3877,1.3877,13420800.0
2009-08-12 14:30:00,1.42,1.42,1.41,1.42,12934400.0,1.3877,1.3877,1.3779,1.3877,12934400.0
2009-08-12 14:40:00,1.42,1.42,1.41,1.42,7817600.0,1.3877,1.3877,1.3779,1.3877,7817600.0
2009-08-12 14:50:00,1.42,1.44,1.42,1.44,29283200.0,1.3877,1.4072,1.3877,1.4072,29283200.0
2009-08-12 15:00:00,1.44,1.45,1.44,1.44,26310400.0,1.4072,1.417,1.4072,1.4072,26310400.0
2009-08-12 15:10:00,1.44,1.44,1.44,1.44,10480000.0,1.4072,1.4072,1.4072,1.4072,10480000.0
2009-08-12 15:20:00,1.44,1.44,1.44,1.44,11494400.0,1.4072,1.4072,1.4072,1.4072,11494400.0
2009-08-12 15:30:00,1.44,1.44,1.44,1.44,10112000.0,1.4072,1.4072,1.4072,1.4072,10112000.0
2009-08-12 15:40:00,1.44,1.44,1.43,1.43,17689600.0,1.4072,1.4072,1.3974,1.3974,17689600.0
2009-08-12 15:50:00,1.43,1.43,1.42,1.42,22393600.0,1.3974,1.3974,1.3877,1.3877,22393600.0
2009-08-13 09:30:00,1.44,1.44,1.43,1.44,24566400.0,1.4072,1.4072,1.3974,1.4072,24566400.0
2009-08-13 09:40:00,1.44,1.44,1.43,1.43,25308800.0,1.4072,1.4072,1.3974,1.3974,25308800.0
2009-08-13 09:50:00,1.43,1.43,1.41,1.41,24169600.0,1.3974,1.3974,1.3779,1.3779,24169600.0
2009-08-13 10:00:00,1.41,1.42,1.41,1.42,15267200.0,1.3779,1.3877,1.3779,1.3877,15267200.0
2009-08-13 10:10:00,1.42,1.42,1.42,1.42,8764800.0,1.3877,1.3877,1.3877,1.3877,8764800.0
2009-08-13 10:20:00,1.42,1.43,1.42,1.43,10451200.0,1.3877,1.3974,1.3877,1.3974,10451200.0
2009-08-13 10:30:00,1.43,1.44,1.43,1.44,10604800.0,1.3974,1.4072,1.3974,1.4072,10604800.0
2009-08-13 10:40:00,1.44,1.44,1.44,1.44,8825600.0,1.4072,1.4072,1.4072,1.4072,8825600.0
2009-08-13 10:50:00,1.44,1.44,1.44,1.44,9878400.0,1.4072,1.4072,1.4072,1.4072,9878400.0
2009-08-13 11:00:00,1.44,1.44,1.44,1.44,8284800.0,1.4072,1.4072,1.4072,1.4072,8284800.0
2009-08-13 11:10:00,1.44,1.44,1.43,1.43,8710400.0,1.4072,1.4072,1.3974,1.3974,8710400.0
2009-08-13 11:20:00,1.43,1.43,1.43,1.43,7907200.0,1.3974,1.3974,1.3974,1.3974,7907200.0
2009-08-13 11:30:00,1.43,1.43,1.43,1.43,3888000.0,1.3974,1.3974,1.3974,1.3974,3888000.0
2009-08-13 11:40:00,1.43,1.43,1.43,1.43,1900800.0,1.3974,1.3974,1.3974,1.3974,1900800.0
2009-08-13 11:50:00,1.43,1.44,1.43,1.44,4144000.0,1.3974,1.4072,1.3974,1.4072,4144000.0
2009-08-13 12:00:00,1.44,1.44,1.43,1.43,5513600.0,1.4072,1.4072,1.3974,1.3974,5513600.0
2009-08-13 12:10:00,1.43,1.43,1.43,1.43,2966400.0,1.3974,1.3974,1.3974,1.3974,2966400.0
2009-08-13 12:20:00,1.43,1.44,1.43,1.43,2924800.0,1.3974,1.4072,1.3974,1.3974,2924800.0
2009-08-13 12:30:00,1.43,1.44,1.43,1.44,5318400.0,1.3974,1.4072,1.3974,1.4072,5318400.0
2009-08-13 12:40:00,1.44,1.44,1.44,1.44,4198400.0,1.4072,1.4072,1.4072,1.4072,4198400.0
2009-08-13 12:50:00,1.44,1.44,1.44,1.44,2288000.0,1.4072,1.4072,1.4072,1.4072,2288000.0
2009-08-13 13:00:00,1.44,1.44,1.44,1.44,9744000.0,1.4072,1.4072,1.4072,1.4072,9744000.0
2009-08-13 13:10:00,1.44,1.44,1.43,1.43,10803200.0,1.4072,1.4072,1.3974,1.3974,10803200.0
2009-08-13 13:20:00,1.43,1.44,1.43,1.43,3670400.0,1.3974,1.4072,1.3974,1.3974,3670400.0
2009-08-13 13:30:00,1.43,1.44,1.43,1.44,2646400.0,1.3974,1.4072,1.3974,1.4072,2646400.0
2009-08-13 13:40:00,1.44,1.44,1.43,1.43,1718400.0,1.4072,1.4072,1.3974,1.3974,1718400.0
2009-08-13 13:50:00,1.43,1.43,1.43,1.43,9049600.0,1.3974,1.3974,1.3974,1.3974,9049600.0
2009-08-13 14:00:00,1.43,1.43,1.42,1.43,6172800.0,1.3974,1.3974,1.3877,1.3974,6172800.0
2009-08-13 14:10:00,1.43,1.43,1.42,1.42,15520000.0,1.3974,1.3974,1.3877,1.3877,15520000.0
2009-08-13 14:20:00,1.42,1.42,1.42,1.42,4700800.0,1.3877,1.3877,1.3877,1.3877,4700800.0
2009-08-13 14:30:00,1.42,1.43,1.42,1.43,8284800.0,1.3877,1.3974,1.3877,1.3974,8284800.0
2009-08-13 14:40:00,1.43,1.43,1.43,1.43,6665600.0,1.3974,1.3974,1.3974,1.3974,6665600.0
2009-08-13 14:50:00,1.43,1.43,1.42,1.42,6662400.0,1.3974,1.3974,1.3877,1.3877,6662400.0
2009-08-13 15:00:00,1.42,1.43,1.42,1.43,6972800.0,1.3877,1.3974,1.3877,1.3974,6972800.0
2009-08-13 15:10:00,1.43,1.44,1.43,1.43,14105600.0,1.3974,1.4072,1.3974,1.3974,14105600.0
2009-08-13 15:20:00,1.43,1.43,1.43,1.43,9155200.0,1.3974,1.3974,1.3974,1.3974,9155200.0
2009-08-13 15:30:00,1.43,1.43,1.43,1.43,8457600.0,1.3974,1.3974,1.3974,1.3974,8457600.0
2009-08-13 15:40:00,1.43,1.44,1.43,1.44,15718400.0,1.3974,1.4072,1.3974,1.4072,15718400.0
2009-08-13 15:50:00,1.44,1.44,1.43,1.44,17388800.0,1.4072,1.4072,1.3974,1.4072,17388800.0
2009-08-14 09:30:00,1.43,1.43,1.42,1.42,16547200.0,1.3974,1.3974,1.3877,1.3877,16547200.0
2009-08-14 09:40:00,1.42,1.42,1.41,1.42,15171200.0,1.3877,1.3877,1.3779,1.3877,15171200.0
2009-08-14 09:50:00,1.42,1.42,1.4,1.4,34201600.0,1.3877,1.3877,1.3681,1.3681,34201600.0
2009-08-14 10:00:00,1.4,1.4,1.39,1.4,21196800.0,1.3681,1.3681,1.3584,1.3681,21196800.0
2009-08-14 10:10:00,1.4,1.4,1.39,1.39,15331200.0,1.3681,1.3681,1.3584,1.3584,15331200.0
2009-08-14 10:20:00,1.39,1.4,1.39,1.39,10784000.0,1.3584,1.3681,1.3584,1.3584,10784000.0
2009-08-14 10:30:00,1.39,1.4,1.39,1.39,9827200.0,1.3584,1.3681,1.3584,1.3584,9827200.0
2009-08-14 10:40:00,1.39,1.4,1.39,1.39,9587200.0,1.3584,1.3681,1.3584,1.3584,9587200.0
2009-08-14 10:50:00,1.39,1.39,1.39,1.39,8598400.0,1.3584,1.3584,1.3584,1.3584,8598400.0
2009-08-14 11:00:00,1.39,1.4,1.39,1.39,10294400.0,1.3584,1.3681,1.3584,1.3584,10294400.0
2009-08-14 11:10:00,1.39,1.39,1.39,1.39,5958400.0,1.3584,1.3584,1.3584,1.3584,5958400.0
2009-08-14 11:20:00,1.39,1.39,1.39,1.39,6467200.0,1.3584,1.3584,1.3584,1.3584,6467200.0
2009-08-14 11:30:00,1.39,1.39,1.38,1.39,10803200.0,1.3584,1.3584,1.3486,1.3584,10803200.0
2009-08-14 11:40:00,1.39,1.39,1.38,1.38,3091200.0,1.3584,1.3584,1.3486,1.3486,3091200.0
2009-08-14 11:50:00,1.39,1.39,1.38,1.38,5792000.0,1.3584,1.3584,1.3486,1.3486,5792000.0
2009-08-14 12:00:00,1.38,1.39,1.38,1.38,2745600.0,1.3486,1.3584,1.3486,1.3486,2745600.0
2009-08-14 12:10:00,1.38,1.39,1.38,1.39,5705600.0,1.3486,1.3584,1.3486,1.3584,5705600.0
2009-08-14 12:20:00,1.39,1.39,1.38,1.38,4988800.0,1.3584,1.3584,1.3486,1.3486,4988800.0
2009-08-14 12:30:00,1.38,1.39,1.38,1.39,2531200.0,1.3486,1.3584,1.3486,1.3584,2531200.0
2009-08-14 12:40:00,1.39,1.39,1.39,1.39,4249600.0,1.3584,1.3584,1.3584,1.3584,4249600.0
2009-08-14 12:50:00,1.39,1.39,1.39,1.39,3152000.0,1.3584,1.3584,1.3584,1.3584,3152000.0
2009-08-14 13:00:00,1.39,1.39,1.39,1.39,2217600.0,1.3584,1.3584,1.3584,1.3584,2217600.0
2009-08-14 13:10:00,1.39,1.39,1.39,1.39,5644800.0,1.3584,1.3584,1.3584,1.3584,5644800.0
2009-08-14 13:20:00,1.39,1.39,1.39,1.39,3494400.0,1.3584,1.3584,1.3584,1.3584,3494400.0
2009-08-14 13:30:00,1.39,1.39,1.39,1.39,3865600.0,1.3584,1.3584,1.3584,1.3584,3865600.0
2009-08-14 13:40:00,1.39,1.39,1.39,1.39,2080000.0,1.3584,1.3584,1.3584,1.3584,2080000.0
2009-08-14 13:50:00,1.39,1.39,1.39,1.39,1932800.0,1.3584,1.3584,1.3584,1.3584,1932800.0
2009-08-14 14:00:00,1.39,1.39,1.39,1.39,3664000.0,1.3584,1.3584,1.3584,1.3584,3664000.0
2009-08-14 14:10:00,1.39,1.39,1.39,1.39,5344000.0,1.3584,1.3584,1.3584,1.3584,5344000.0
2009-08-14 14:20:00,1.39,1.39,1.39,1.39,3350400.0,1.3584,1.3584,1.3584,1.3584,3350400.0
2009-08-14 14:30:00,1.39,1.39,1.39,1.39,3590400.0,1.3584,1.3584,1.3584,1.3584,3590400.0
2009-08-14 14:40:00,1.39,1.4,1.39,1.39,5728000.0,1.3584,1.3681,1.3584,1.3584,5728000.0
2009-08-14 14:50:00,1.39,1.39,1.39,1.39,4316800.0,1.3584,1.3584,1.3584,1.3584,4316800.0
2009-08-14 15:00:00,1.39,1.4,1.39,1.39,4640000.0,1.3584,1.3681,1.3584,1.3584,4640000.0
2009-08-14 15:10:00,1.39,1.39,1.39,1.39,7612800.0,1.3584,1.3584,1.3584,1.3584,7612800.0
2009-08-14 15:20:00,1.39,1.39,1.39,1.39,4857600.0,1.3584,1.3584,1.3584,1.3584,4857600.0
2009-08-14 15:30:00,1.39,1.4,1.39,1.4,12035200.0,1.3584,1.3681,1.3584,1.3681,12035200.0
2009-08-14 15:40:00,1.4,1.4,1.4,1.4,12448000.0,1.3681,1.3681,1.3681,1.3681,12448000.0
2009-08-14 15:50:00,1.4,1.41,1.4,1.41,22425600.0,1.3681,1.3779,1.3681,1.3779,22425600.0
2009-08-17 09:30:00,1.36,1.36,1.34,1.34,42707200.0,1.329,1.329,1.3095,1.3095,42707200.0
2009-08-17 09:40:00,1.35,1.35,1.34,1.34,27324800.0,1.3193,1.3193,1.3095,1.3095,27324800.0
2009-08-17 09:50:00,1.34,1.35,1.34,1.35,19894400.0,1.3095,1.3193,1.3095,1.3193,19894400.0
2009-08-17 10:00:00,1.35,1.35,1.34,1.35,12905600.0,1.3193,1.3193,1.3095,1.3193,12905600.0
2009-08-17 10:10:00,1.35,1.35,1.34,1.34,14630400.0,1.3193,1.3193,1.3095,1.3095,14630400.0
2009-08-17 10:20:00,1.34,1.35,1.34,1.34,9068800.0,1.3095,1.3193,1.3095,1.3095,9068800.0
2009-08-17 10:30:00,1.34,1.35,1.34,1.34,11168000.0,1.3095,1.3193,1.3095,1.3095,11168000.0
2009-08-17 10:40:00,1.34,1.35,1.34,1.34,11315200.0,1.3095,1.3193,1.3095,1.3095,11315200.0
2009-08-17 10:50:00,1.34,1.34,1.34,1.34,9568000.0,1.3095,1.3095,1.3095,1.3095,9568000.0
2009-08-17 11:00:00,1.34,1.34,1.33,1.33,17235200.0,1.3095,1.3095,1.2997,1.2997,17235200.0
2009-08-17 11:10:00,1.33,1.34,1.33,1.33,7936000.0,1.2997,1.3095,1.2997,1.2997,7936000.0
2009-08-17 11:20:00,1.33,1.34,1.33,1.34,11632000.0,1.2997,1.3095,1.2997,1.3095,11632000.0
2009-08-17 11:30:00,1.34,1.34,1.34,1.34,4726400.0,1.3095,1.3095,1.3095,1.3095,4726400.0
2009-08-17 11:40:00,1.34,1.34,1.34,1.34,5353600.0,1.3095,1.3095,1.3095,1.3095,5353600.0
2009-08-17 11:50:00,1.34,1.34,1.34,1.34,5494400.0,1.3095,1.3095,1.3095,1.3095,5494400.0
2009-08-17 12:00:00,1.34,1.34,1.34,1.34,3152000.0,1.3095,1.3095,1.3095,1.3095,3152000.0
2009-08-17 12:10:00,1.34,1.34,1.34,1.34,3619200.0,1.3095,1.3095,1.3095,1.3095,3619200.0
2009-08-17 12:20:00,1.34,1.34,1.34,1.34,3155200.0,1.3095,1.3095,1.3095,1.3095,3155200.0
2009-08-17 12:30:00,1.34,1.34,1.34,1.34,2822400.0,1.3095,1.3095,1.3095,1.3095,2822400.0
2009-08-17 12:40:00,1.34,1.34,1.34,1.34,2025600.0,1.3095,1.3095,1.3095,1.3095,2025600.0
2009-08-17 12:50:00,1.34,1.34,1.34,1.34,1388800.0,1.3095,1.3095,1.3095,1.3095,1388800.0
2009-08-17 13:00:00,1.34,1.34,1.33,1.33,10057600.0,1.3095,1.3095,1.2997,1.2997,10057600.0
2009-08-17 13:10:00,1.33,1.34,1.33,1.34,6147200.0,1.2997,1.3095,1.2997,1.3095,6147200.0
2009-08-17 13:20:00,1.34,1.34,1.33,1.33,3571200.0,1.3095,1.3095,1.2997,1.2997,3571200.0
2009-08-17 13:30:00,1.33,1.33,1.33,1.33,6416000.0,1.2997,1.2997,1.2997,1.2997,6416000.0
2009-08-17 13:40:00,1.33,1.34,1.33,1.33,9260800.0,1.2997,1.3095,1.2997,1.2997,9260800.0
2009-08-17 13:50:00,1.33,1.34,1.33,1.34,7459200.0,1.2997,1.3095,1.2997,1.3095,7459200.0
2009-08-17 14:00:00,1.34,1.34,1.33,1.34,5952000.0,1.3095,1.3095,1.2997,1.3095,5952000.0
2009-08-17 14:10:00,1.34,1.34,1.34,1.34,3324800.0,1.3095,1.3095,1.3095,1.3095,3324800.0
2009-08-17 14:20:00,1.34,1.34,1.33,1.34,6118400.0,1.3095,1.3095,1.2997,1.3095,6118400.0
2009-08-17 14:30:00,1.34,1.34,1.33,1.33,4028800.0,1.3095,1.3095,1.2997,1.2997,4028800.0
2009-08-17 14:40:00,1.33,1.33,1.33,1.33,7270400.0,1.2997,1.2997,1.2997,1.2997,7270400.0
2009-08-17 14:50:00,1.33,1.33,1.33,1.33,8086400.0,1.2997,1.2997,1.2997,1.2997,8086400.0
2009-08-17 15:00:00,1.33,1.34,1.33,1.33,8988800.0,1.2997,1.3095,1.2997,1.2997,8988800.0
2009-08-17 15:10:00,1.33,1.33,1.33,1.33,11894400.0,1.2997,1.2997,1.2997,1.2997,11894400.0
2009-08-17 15:20:00,1.33,1.33,1.32,1.33,13894400.0,1.2997,1.2997,1.2899,1.2997,13894400.0
2009-08-17 15:30:00,1.33,1.33,1.33,1.33,7433600.0,1.2997,1.2997,1.2997,1.2997,7433600.0
2009-08-17 15:40:00,1.33,1.33,1.32,1.33,17881600.0,1.2997,1.2997,1.2899,1.2997,17881600.0
2009-08-17 15:50:00,1.33,1.33,1.32,1.32,23308800.0,1.2997,1.2997,1.2899,1.2899,23308800.0
2009-08-18 09:30:00,1.34,1.35,1.34,1.34,31123200.0,1.3095,1.3193,1.3095,1.3095,31123200.0
2009-08-18 09:40:00,1.34,1.35,1.34,1.34,14796800.0,1.3095,1.3193,1.3095,1.3095,14796800.0
2009-08-18 09:50:00,1.34,1.34,1.33,1.34,10995200.0,1.3095,1.3095,1.2997,1.3095,10995200.0
2009-08-18 10:00:00,1.34,1.35,1.34,1.35,15385600.0,1.3095,1.3193,1.3095,1.3193,15385600.0
2009-08-18 10:10:00,1.35,1.35,1.34,1.34,11619200.0,1.3193,1.3193,1.3095,1.3095,11619200.0
2009-08-18 10:20:00,1.34,1.35,1.34,1.34,8032000.0,1.3095,1.3193,1.3095,1.3095,8032000.0
2009-08-18 10:30:00,1.34,1.35,1.34,1.34,6502400.0,1.3095,1.3193,1.3095,1.3095,6502400.0
2009-08-18 10:40:00,1.35,1.35,1.34,1.34,7516800.0,1.3193,1.3193,1.3095,1.3095,7516800.0
2009-08-18 10:50:00,1.34,1.34,1.34,1.34,2755200.0,1.3095,1.3095,1.3095,1.3095,2755200.0
2009-08-18 11:00:00,1.34,1.35,1.34,1.35,4275200.0,1.3095,1.3193,1.3095,1.3193,4275200.0
2009-08-18 11:10:00,1.35,1.35,1.35,1.35,10499200.0,1.3193,1.3193,1.3193,1.3193,10499200.0
2009-08-18 11:20:00,1.35,1.35,1.35,1.35,5766400.0,1.3193,1.3193,1.3193,1.3193,5766400.0
2009-08-18 11:30:00,1.35,1.36,1.35,1.36,9590400.0,1.3193,1.329,1.3193,1.329,9590400.0
2009-08-18 11:40:00,1.36,1.36,1.35,1.35,3705600.0,1.329,1.329,1.3193,1.3193,3705600.0
2009-08-18 11:50:00,1.35,1.36,1.35,1.36,4620800.0,1.3193,1.329,1.3193,1.329,4620800.0
2009-08-18 12:00:00,1.36,1.36,1.35,1.36,8000000.0,1.329,1.329,1.3193,1.329,8000000.0
2009-08-18 12:10:00,1.36,1.36,1.35,1.35,3987200.0,1.329,1.329,1.3193,1.3193,3987200.0
2009-08-18 12:20:00,1.35,1.36,1.35,1.36,2780800.0,1.3193,1.329,1.3193,1.329,2780800.0
2009-08-18 12:30:00,1.36,1.36,1.36,1.36,1878400.0,1.329,1.329,1.329,1.329,1878400.0
2009-08-18 12:40:00,1.36,1.36,1.36,1.36,6384000.0,1.329,1.329,1.329,1.329,6384000.0
2009-08-18 12:50:00,1.36,1.36,1.36,1.36,1395200.0,1.329,1.329,1.329,1.329,1395200.0
2009-08-18 13:00:00,1.36,1.36,1.36,1.36,7030400.0,1.329,1.329,1.329,1.329,7030400.0
2009-08-18 13:10:00,1.36,1.36,1.36,1.36,6134400.0,1.329,1.329,1.329,1.329,6134400.0
2009-08-18 13:20:00,1.36,1.36,1.36,1.36,1539200.0,1.329,1.329,1.329,1.329,1539200.0
2009-08-18 13:30:00,1.36,1.36,1.35,1.35,7136000.0,1.329,1.329,1.3193,1.3193,7136000.0
2009-08-18 13:40:00,1.35,1.36,1.35,1.36,1731200.0,1.3193,1.329,1.3193,1.329,1731200.0
2009-08-18 13:50:00,1.36,1.36,1.36,1.36,1929600.0,1.329,1.329,1.329,1.329,1929600.0
2009-08-18 14:00:00,1.36,1.36,1.36,1.36,3628800.0,1.329,1.329,1.329,1.329,3628800.0
2009-08-18 14:10:00,1.36,1.36,1.36,1.36,5171200.0,1.329,1.329,1.329,1.329,5171200.0
2009-08-18 14:20:00,1.36,1.36,1.36,1.36,2883200.0,1.329,1.329,1.329,1.329,2883200.0
2009-08-18 14:30:00,1.36,1.36,1.36,1.36,5177600.0,1.329,1.329,1.329,1.329,5177600.0
2009-08-18 14:40:00,1.36,1.36,1.36,1.36,3078400.0,1.329,1.329,1.329,1.329,3078400.0
2009-08-18 14:50:00,1.36,1.36,1.36,1.36,4262400.0,1.329,1.329,1.329,1.329,4262400.0
2009-08-18 15:00:00,1.36,1.36,1.36,1.36,4246400.0,1.329,1.329,1.329,1.329,4246400.0
2009-08-18 15:10:00,1.36,1.37,1.36,1.37,4384000.0,1.329,1.3388,1.329,1.3388,4384000.0
2009-08-18 15:20:00,1.37,1.37,1.36,1.36,4880000.0,1.3388,1.3388,1.329,1.329,4880000.0
2009-08-18 15:30:00,1.36,1.36,1.36,1.36,6656000.0,1.329,1.329,1.329,1.329,6656000.0
2009-08-18 15:40:00,1.36,1.36,1.36,1.36,6259200.0,1.329,1.329,1.329,1.329,6259200.0
2009-08-18 15:50:00,1.36,1.37,1.36,1.36,16051200.0,1.329,1.3388,1.329,1.329,16051200.0
2009-08-19 09:30:00,1.33,1.34,1.33,1.34,21737600.0,1.2997,1.3095,1.2997,1.3095,21737600.0
2009-08-19 09:40:00,1.34,1.35,1.34,1.34,18019200.0,1.3095,1.3193,1.3095,1.3095,18019200.0
2009-08-19 09:50:00,1.34,1.36,1.34,1.35,14332800.0,1.3095,1.329,1.3095,1.3193,14332800.0
2009-08-19 10:00:00,1.35,1.36,1.35,1.36,13548800.0,1.3193,1.329,1.3193,1.329,13548800.0
2009-08-19 10:10:00,1.36,1.36,1.35,1.35,8998400.0,1.329,1.329,1.3193,1.3193,8998400.0
2009-08-19 10:20:00,1.35,1.36,1.35,1.35,6083200.0,1.3193,1.329,1.3193,1.3193,6083200.0
2009-08-19 10:30:00,1.35,1.36,1.35,1.36,15267200.0,1.3193,1.329,1.3193,1.329,15267200.0
2009-08-19 10:40:00,1.36,1.36,1.35,1.35,7859200.0,1.329,1.329,1.3193,1.3193,7859200.0
2009-08-19 10:50:00,1.35,1.35,1.35,1.35,3929600.0,1.3193,1.3193,1.3193,1.3193,3929600.0
2009-08-19 11:00:00,1.35,1.36,1.35,1.35,4902400.0,1.3193,1.329,1.3193,1.3193,4902400.0
2009-08-19 11:10:00,1.35,1.35,1.35,1.35,4544000.0,1.3193,1.3193,1.3193,1.3193,4544000.0
2009-08-19 11:20:00,1.35,1.35,1.35,1.35,2566400.0,1.3193,1.3193,1.3193,1.3193,2566400.0
2009-08-19 11:30:00,1.35,1.35,1.35,1.35,4617600.0,1.3193,1.3193,1.3193,1.3193,4617600.0
2009-08-19 11:40:00,1.35,1.36,1.35,1.36,3865600.0,1.3193,1.329,1.3193,1.329,3865600.0
2009-08-19 11:50:00,1.36,1.37,1.36,1.37,17840000.0,1.329,1.3388,1.329,1.3388,17840000.0
2009-08-19 12:00:00,1.37,1.38,1.37,1.38,10361600.0,1.3388,1.3486,1.3388,1.3486,10361600.0
2009-08-19 12:10:00,1.38,1.38,1.38,1.38,9542400.0,1.3486,1.3486,1.3486,1.3486,9542400.0
2009-08-19 12:20:00,1.38,1.38,1.38,1.38,2921600.0,1.3486,1.3486,1.3486,1.3486,2921600.0
2009-08-19 12:30:00,1.38,1.38,1.38,1.38,5705600.0,1.3486,1.3486,1.3486,1.3486,5705600.0
2009-08-19 12:40:00,1.38,1.38,1.38,1.38,2742400.0,1.3486,1.3486,1.3486,1.3486,2742400.0
2009-08-19 12:50:00,1.38,1.38,1.38,1.38,5862400.0,1.3486,1.3486,1.3486,1.3486,5862400.0
2009-08-19 13:00:00,1.38,1.38,1.38,1.38,2832000.0,1.3486,1.3486,1.3486,1.3486,2832000.0
2009-08-19 13:10:00,1.38,1.39,1.38,1.38,5392000.0,1.3486,1.3584,1.3486,1.3486,5392000.0
2009-08-19 13:20:00,1.38,1.38,1.38,1.38,5040000.0,1.3486,1.3486,1.3486,1.3486,5040000.0
2009-08-19 13:30:00,1.38,1.38,1.38,1.38,2342400.0,1.3486,1.3486,1.3486,1.3486,2342400.0
2009-08-19 13:40:00,1.38,1.38,1.38,1.38,4214400.0,1.3486,1.3486,1.3486,1.3486,4214400.0
2009-08-19 13:50:00,1.38,1.39,1.38,1.39,5532800.0,1.3486,1.3584,1.3486,1.3584,5532800.0
2009-08-19 14:00:00,1.39,1.39,1.38,1.38,4912000.0,1.3584,1.3584,1.3486,1.3486,4912000.0
2009-08-19 14:10:00,1.38,1.38,1.38,1.38,3164800.0,1.3486,1.3486,1.3486,1.3486,3164800.0
2009-08-19 14:20:00,1.38,1.38,1.38,1.38,4595200.0,1.3486,1.3486,1.3486,1.3486,4595200.0
2009-08-19 14:30:00,1.38,1.38,1.38,1.38,5628800.0,1.3486,1.3486,1.3486,1.3486,5628800.0
2009-08-19 14:40:00,1.38,1.38,1.38,1.38,4604800.0,1.3486,1.3486,1.3486,1.3486,4604800.0
2009-08-19 14:50:00,1.38,1.38,1.38,1.38,6416000.0,1.3486,1.3486,1.3486,1.3486,6416000.0
2009-08-19 15:00:00,1.38,1.38,1.37,1.38,7836800.0,1.3486,1.3486,1.3388,1.3486,7836800.0
2009-08-19 15:10:00,1.38,1.38,1.37,1.37,8985600.0,1.3486,1.3486,1.3388,1.3388,8985600.0
2009-08-19 15:20:00,1.37,1.38,1.37,1.38,6358400.0,1.3388,1.3486,1.3388,1.3486,6358400.0
2009-08-19 15:30:00,1.38,1.38,1.37,1.38,8092800.0,1.3486,1.3486,1.3388,1.3486,8092800.0
2009-08-19 15:40:00,1.38,1.38,1.37,1.38,10160000.0,1.3486,1.3486,1.3388,1.3486,10160000.0
2009-08-19 15:50:00,1.38,1.38,1.38,1.38,14428800.0,1.3486,1.3486,1.3486,1.3486,14428800.0
2009-08-20 09:30:00,1.38,1.4,1.37,1.4,19632000.0,1.3486,1.3681,1.3388,1.3681,19632000.0
2009-08-20 09:40:00,1.4,1.4,1.39,1.4,19526400.0,1.3681,1.3681,1.3584,1.3681,19526400.0
2009-08-20 09:50:00,1.4,1.41,1.4,1.41,15574400.0,1.3681,1.3779,1.3681,1.3779,15574400.0
2009-08-20 10:00:00,1.41,1.41,1.4,1.4,14163200.0,1.3779,1.3779,1.3681,1.3681,14163200.0
2009-08-20 10:10:00,1.4,1.4,1.4,1.4,8348800.0,1.3681,1.3681,1.3681,1.3681,8348800.0
2009-08-20 10:20:00,1.4,1.4,1.4,1.4,6796800.0,1.3681,1.3681,1.3681,1.3681,6796800.0
2009-08-20 10:30:00,1.4,1.41,1.4,1.41,9702400.0,1.3681,1.3779,1.3681,1.3779,9702400.0
2009-08-20 10:40:00,1.41,1.41,1.4,1.41,8393600.0,1.3779,1.3779,1.3681,1.3779,8393600.0
2009-08-20 10:50:00,1.41,1.41,1.4,1.4,4048000.0,1.3779,1.3779,1.3681,1.3681,4048000.0
2009-08-20 11:00:00,1.4,1.41,1.4,1.41,4588800.0,1.3681,1.3779,1.3681,1.3779,4588800.0
2009-08-20 11:10:00,1.4,1.41,1.4,1.4,3657600.0,1.3681,1.3779,1.3681,1.3681,3657600.0
2009-08-20 11:20:00,1.4,1.4,1.4,1.4,5145600.0,1.3681,1.3681,1.3681,1.3681,5145600.0
2009-08-20 11:30:00,1.4,1.4,1.4,1.4,7785600.0,1.3681,1.3681,1.3681,1.3681,7785600.0
2009-08-20 11:40:00,1.4,1.4,1.4,1.4,3968000.0,1.3681,1.3681,1.3681,1.3681,3968000.0
2009-08-20 11:50:00,1.4,1.4,1.4,1.4,6732800.0,1.3681,1.3681,1.3681,1.3681,6732800.0
2009-08-20 12:00:00,1.4,1.4,1.4,1.4,2892800.0,1.3681,1.3681,1.3681,1.3681,2892800.0
2009-08-20 12:10:00,1.4,1.4,1.4,1.4,2707200.0,1.3681,1.3681,1.3681,1.3681,2707200.0
2009-08-20 12:20:00,1.4,1.4,1.4,1.4,5513600.0,1.3681,1.3681,1.3681,1.3681,5513600.0
2009-08-20 12:30:00,1.4,1.4,1.4,1.4,2230400.0,1.3681,1.3681,1.3681,1.3681,2230400.0
2009-08-20 12:40:00,1.4,1.41,1.4,1.41,9340800.0,1.3681,1.3779,1.3681,1.3779,9340800.0
2009-08-20 12:50:00,1.41,1.41,1.4,1.41,3497600.0,1.3779,1.3779,1.3681,1.3779,3497600.0
2009-08-20 13:00:00,1.41,1.41,1.41,1.41,4067200.0,1.3779,1.3779,1.3779,1.3779,4067200.0
2009-08-20 13:10:00,1.41,1.41,1.4,1.41,1830400.0,1.3779,1.3779,1.3681,1.3779,1830400.0
2009-08-20 13:20:00,1.4,1.41,1.4,1.41,2947200.0,1.3681,1.3779,1.3681,1.3779,2947200.0
2009-08-20 13:30:00,1.41,1.41,1.41,1.41,2611200.0,1.3779,1.3779,1.3779,1.3779,2611200.0
2009-08-20 13:40:00,1.41,1.41,1.4,1.41,5139200.0,1.3779,1.3779,1.3681,1.3779,5139200.0
2009-08-20 13:50:00,1.41,1.41,1.41,1.41,3443200.0,1.3779,1.3779,1.3779,1.3779,3443200.0
2009-08-20 14:00:00,1.41,1.41,1.41,1.41,2550400.0,1.3779,1.3779,1.3779,1.3779,2550400.0
2009-08-20 14:10:00,1.41,1.41,1.41,1.41,1788800.0,1.3779,1.3779,1.3779,1.3779,1788800.0
2009-08-20 14:20:00,1.41,1.41,1.41,1.41,2950400.0,1.3779,1.3779,1.3779,1.3779,2950400.0
2009-08-20 14:30:00,1.41,1.41,1.4,1.41,4720000.0,1.3779,1.3779,1.3681,1.3779,4720000.0
2009-08-20 14:40:00,1.41,1.41,1.4,1.4,3859200.0,1.3779,1.3779,1.3681,1.3681,3859200.0
2009-08-20 14:50:00,1.4,1.41,1.4,1.41,2035200.0,1.3681,1.3779,1.3681,1.3779,2035200.0
2009-08-20 15:00:00,1.41,1.41,1.41,1.41,10860800.0,1.3779,1.3779,1.3779,1.3779,10860800.0
2009-08-20 15:10:00,1.41,1.41,1.41,1.41,6400000.0,1.3779,1.3779,1.3779,1.3779,6400000.0
2009-08-20 15:20:00,1.41,1.41,1.41,1.41,6758400.0,1.3779,1.3779,1.3779,1.3779,6758400.0
2009-08-20 15:30:00,1.41,1.42,1.41,1.41,16659200.0,1.3779,1.3877,1.3779,1.3779,16659200.0
2009-08-20 15:40:00,1.42,1.42,1.41,1.41,10617600.0,1.3877,1.3877,1.3779,1.3779,10617600.0
2009-08-20 15:50:00,1.41,1.41,1.41,1.41,9251200.0,1.3779,1.3779,1.3779,1.3779,9251200.0
2009-08-21 09:30:00,1.43,1.43,1.42,1.42,26892800.0,1.3974,1.3974,1.3877,1.3877,26892800.0
2009-08-21 09:40:00,1.42,1.43,1.42,1.42,14723200.0,1.3877,1.3974,1.3877,1.3877,14723200.0
2009-08-21 09:50:00,1.42,1.42,1.41,1.42,11577600.0,1.3877,1.3877,1.3779,1.3877,11577600.0
2009-08-21 10:00:00,1.42,1.44,1.42,1.44,43305600.0,1.3877,1.4072,1.3877,1.4072,43305600.0
2009-08-21 10:10:00,1.44,1.46,1.44,1.45,31216000.0,1.4072,1.4268,1.4072,1.417,31216000.0
2009-08-21 10:20:00,1.45,1.45,1.44,1.44,13740800.0,1.417,1.417,1.4072,1.4072,13740800.0
2009-08-21 10:30:00,1.44,1.45,1.44,1.45,9203200.0,1.4072,1.417,1.4072,1.417,9203200.0
2009-08-21 10:40:00,1.45,1.45,1.44,1.44,8384000.0,1.417,1.417,1.4072,1.4072,8384000.0
2009-08-21 10:50:00,1.44,1.45,1.44,1.45,5929600.0,1.4072,1.417,1.4072,1.417,5929600.0
2009-08-21 11:00:00,1.45,1.45,1.45,1.45,5398400.0,1.417,1.417,1.417,1.417,5398400.0
2009-08-21 11:10:00,1.45,1.45,1.44,1.44,2851200.0,1.417,1.417,1.4072,1.4072,2851200.0
2009-08-21 11:20:00,1.44,1.45,1.44,1.45,4012800.0,1.4072,1.417,1.4072,1.417,4012800.0
2009-08-21 11:30:00,1.45,1.45,1.44,1.45,4201600.0,1.417,1.417,1.4072,1.417,4201600.0
2009-08-21 11:40:00,1.45,1.45,1.45,1.45,4499200.0,1.417,1.417,1.417,1.417,4499200.0
2009-08-21 11:50:00,1.45,1.45,1.45,1.45,3481600.0,1.417,1.417,1.417,1.417,3481600.0
2009-08-21 12:00:00,1.45,1.45,1.44,1.45,3257600.0,1.417,1.417,1.4072,1.417,3257600.0
2009-08-21 12:10:00,1.45,1.45,1.45,1.45,2617600.0,1.417,1.417,1.417,1.417,2617600.0
2009-08-21 12:20:00,1.45,1.45,1.44,1.45,3504000.0,1.417,1.417,1.4072,1.417,3504000.0
2009-08-21 12:30:00,1.45,1.45,1.44,1.44,3686400.0,1.417,1.417,1.4072,1.4072,3686400.0
2009-08-21 12:40:00,1.44,1.45,1.44,1.45,3024000.0,1.4072,1.417,1.4072,1.417,3024000.0
2009-08-21 12:50:00,1.45,1.45,1.44,1.44,3321600.0,1.417,1.417,1.4072,1.4072,3321600.0
2009-08-21 13:00:00,1.44,1.44,1.44,1.44,2835200.0,1.4072,1.4072,1.4072,1.4072,2835200.0
2009-08-21 13:10:00,1.44,1.44,1.44,1.44,4211200.0,1.4072,1.4072,1.4072,1.4072,4211200.0
2009-08-21 13:20:00,1.44,1.44,1.44,1.44,3411200.0,1.4072,1.4072,1.4072,1.4072,3411200.0
2009-08-21 13:30:00,1.44,1.44,1.44,1.44,7792000.0,1.4072,1.4072,1.4072,1.4072,7792000.0
2009-08-21 13:40:00,1.44,1.44,1.43,1.44,7920000.0,1.4072,1.4072,1.3974,1.4072,7920000.0
2009-08-21 13:50:00,1.44,1.44,1.44,1.44,3126400.0,1.4072,1.4072,1.4072,1.4072,3126400.0
2009-08-21 14:00:00,1.44,1.44,1.44,1.44,4892800.0,1.4072,1.4072,1.4072,1.4072,4892800.0
2009-08-21 14:10:00,1.44,1.44,1.44,1.44,6969600.0,1.4072,1.4072,1.4072,1.4072,6969600.0
2009-08-21 14:20:00,1.44,1.44,1.44,1.44,4345600.0,1.4072,1.4072,1.4072,1.4072,4345600.0
2009-08-21 14:30:00,1.44,1.44,1.44,1.44,5312000.0,1.4072,1.4072,1.4072,1.4072,5312000.0
2009-08-21 14:40:00,1.44,1.44,1.44,1.44,3251200.0,1.4072,1.4072,1.4072,1.4072,3251200.0
2009-08-21 14:50:00,1.44,1.45,1.44,1.45,5177600.0,1.4072,1.417,1.4072,1.417,5177600.0
2009-08-21 15:00:00,1.45,1.45,1.45,1.45,9321600.0,1.417,1.417,1.417,1.417,9321600.0
2009-08-21 15:10:00,1.45,1.46,1.45,1.45,17622400.0,1.417,1.4268,1.417,1.417,17622400.0
2009-08-21 15:20:00,1.45,1.45,1.45,1.45,6761600.0,1.417,1.417,1.417,1.417,6761600.0
2009-08-21 15:30:00,1.45,1.46,1.45,1.45,7257600.0,1.417,1.4268,1.417,1.417,7257600.0
2009-08-21 15:40:00,1.45,1.45,1.45,1.45,21158400.0,1.417,1.417,1.417,1.417,21158400.0
2009-08-21 15:50:00,1.45,1.45,1.45,1.45,15398400.0,1.417,1.417,1.417,1.417,15398400.0
2009-08-24 09:30:00,1.46,1.47,1.45,1.47,30195200.0,1.4268,1.4365,1.417,1.4365,30195200.0
2009-08-24 09:40:00,1.47,1.47,1.45,1.45,19363200.0,1.4365,1.4365,1.417,1.417,19363200.0
2009-08-24 09:50:00,1.45,1.46,1.45,1.46,20400000.0,1.417,1.4268,1.417,1.4268,20400000.0
2009-08-24 10:00:00,1.46,1.47,1.46,1.47,20060800.0,1.4268,1.4365,1.4268,1.4365,20060800.0
2009-08-24 10:10:00,1.47,1.47,1.46,1.47,12531200.0,1.4365,1.4365,1.4268,1.4365,12531200.0
2009-08-24 10:20:00,1.47,1.47,1.47,1.47,8700800.0,1.4365,1.4365,1.4365,1.4365,8700800.0
2009-08-24 10:30:00,1.47,1.47,1.47,1.47,7689600.0,1.4365,1.4365,1.4365,1.4365,7689600.0
2009-08-24 10:40:00,1.47,1.47,1.47,1.47,3312000.0,1.4365,1.4365,1.4365,1.4365,3312000.0
2009-08-24 10:50:00,1.47,1.47,1.47,1.47,3712000.0,1.4365,1.4365,1.4365,1.4365,3712000.0
2009-08-24 11:00:00,1.47,1.47,1.47,1.47,4547200.0,1.4365,1.4365,1.4365,1.4365,4547200.0
2009-08-24 11:10:00,1.47,1.47,1.47,1.47,3100800.0,1.4365,1.4365,1.4365,1.4365,3100800.0
2009-08-24 11:20:00,1.47,1.47,1.47,1.47,9168000.0,1.4365,1.4365,1.4365,1.4365,9168000.0
2009-08-24 11:30:00,1.47,1.47,1.46,1.46,6678400.0,1.4365,1.4365,1.4268,1.4268,6678400.0
2009-08-24 11:40:00,1.46,1.46,1.46,1.46,4268800.0,1.4268,1.4268,1.4268,1.4268,4268800.0
2009-08-24 11:50:00,1.46,1.46,1.46,1.46,4531200.0,1.4268,1.4268,1.4268,1.4268,4531200.0
2009-08-24 12:00:00,1.46,1.46,1.46,1.46,5465600.0,1.4268,1.4268,1.4268,1.4268,5465600.0
2009-08-24 12:10:00,1.46,1.46,1.46,1.46,3644800.0,1.4268,1.4268,1.4268,1.4268,3644800.0
2009-08-24 12:20:00,1.46,1.46,1.46,1.46,4163200.0,1.4268,1.4268,1.4268,1.4268,4163200.0
2009-08-24 12:30:00,1.46,1.46,1.46,1.46,4185600.0,1.4268,1.4268,1.4268,1.4268,4185600.0
2009-08-24 12:40:00,1.46,1.46,1.46,1.46,3024000.0,1.4268,1.4268,1.4268,1.4268,3024000.0
2009-08-24 12:50:00,1.46,1.46,1.46,1.46,3827200.0,1.4268,1.4268,1.4268,1.4268,3827200.0
2009-08-24 13:00:00,1.46,1.46,1.45,1.45,13091200.0,1.4268,1.4268,1.417,1.417,13091200.0
2009-08-24 13:10:00,1.45,1.45,1.44,1.45,12908800.0,1.417,1.417,1.4072,1.417,12908800.0
2009-08-24 13:20:00,1.45,1.45,1.44,1.44,14147200.0,1.417,1.417,1.4072,1.4072,14147200.0
2009-08-24 13:30:00,1.44,1.45,1.44,1.45,6288000.0,1.4072,1.417,1.4072,1.417,6288000.0
2009-08-24 13:40:00,1.45,1.45,1.45,1.45,8812800.0,1.417,1.417,1.417,1.417,8812800.0
2009-08-24 13:50:00,1.45,1.45,1.45,1.45,4204800.0,1.417,1.417,1.417,1.417,4204800.0
2009-08-24 14:00:00,1.45,1.45,1.45,1.45,3974400.0,1.417,1.417,1.417,1.417,3974400.0
2009-08-24 14:10:00,1.45,1.46,1.45,1.45,5072000.0,1.417,1.4268,1.417,1.417,5072000.0
2009-08-24 14:20:00,1.45,1.45,1.45,1.45,3382400.0,1.417,1.417,1.417,1.417,3382400.0
2009-08-24 14:30:00,1.45,1.45,1.45,1.45,3728000.0,1.417,1.417,1.417,1.417,3728000.0
2009-08-24 14:40:00,1.45,1.45,1.45,1.45,3337600.0,1.417,1.417,1.417,1.417,3337600.0
2009-08-24 14:50:00,1.45,1.45,1.45,1.45,3993600.0,1.417,1.417,1.417,1.417,3993600.0
2009-08-24 15:00:00,1.45,1.45,1.44,1.44,8300800.0,1.417,1.417,1.4072,1.4072,8300800.0
2009-08-24 15:10:00,1.44,1.44,1.44,1.44,14569600.0,1.4072,1.4072,1.4072,1.4072,14569600.0
2009-08-24 15:20:00,1.44,1.45,1.44,1.45,12032000.0,1.4072,1.417,1.4072,1.417,12032000.0
2009-08-24 15:30:00,1.45,1.45,1.45,1.45,11273600.0,1.417,1.417,1.417,1.417,11273600.0
2009-08-24 15:40:00,1.45,1.45,1.44,1.44,13616000.0,1.417,1.417,1.4072,1.4072,13616000.0
2009-08-24 15:50:00,1.44,1.45,1.44,1.45,15920000.0,1.4072,1.417,1.4072,1.417,15920000.0
2009-08-25 09:30:00,1.45,1.46,1.45,1.46,24918400.0,1.417,1.4268,1.417,1.4268,24918400.0
2009-08-25 09:40:00,1.46,1.46,1.45,1.46,12380800.0,1.4268,1.4268,1.417,1.4268,12380800.0
2009-08-25 09:50:00,1.46,1.47,1.46,1.47,14265600.0,1.4268,1.4365,1.4268,1.4365,14265600.0
2009-08-25 10:00:00,1.47,1.48,1.47,1.47,32147200.0,1.4365,1.4463,1.4365,1.4365,32147200.0
2009-08-25 10:10:00,1.47,1.47,1.45,1.46,21318400.0,1.4365,1.4365,1.417,1.4268,21318400.0
2009-08-25 10:20:00,1.46,1.46,1.46,1.46,18480000.0,1.4268,1.4268,1.4268,1.4268,18480000.0
2009-08-25 10:30:00,1.46,1.47,1.46,1.46,12425600.0,1.4268,1.4365,1.4268,1.4268,12425600.0
2009-08-25 10:40:00,1.46,1.47,1.46,1.47,7190400.0,1.4268,1.4365,1.4268,1.4365,7190400.0
2009-08-25 10:50:00,1.47,1.47,1.46,1.46,10502400.0,1.4365,1.4365,1.4268,1.4268,10502400.0
2009-08-25 11:00:00,1.46,1.47,1.46,1.47,4108800.0,1.4268,1.4365,1.4268,1.4365,4108800.0
2009-08-25 11:10:00,1.47,1.47,1.46,1.47,4304000.0,1.4365,1.4365,1.4268,1.4365,4304000.0
2009-08-25 11:20:00,1.47,1.47,1.46,1.47,4787200.0,1.4365,1.4365,1.4268,1.4365,4787200.0
2009-08-25 11:30:00,1.47,1.47,1.47,1.47,3936000.0,1.4365,1.4365,1.4365,1.4365,3936000.0
2009-08-25 11:40:00,1.47,1.47,1.47,1.47,5632000.0,1.4365,1.4365,1.4365,1.4365,5632000.0
2009-08-25 11:50:00,1.47,1.47,1.47,1.47,3027200.0,1.4365,1.4365,1.4365,1.4365,3027200.0
2009-08-25 12:00:00,1.47,1.47,1.47,1.47,2406400.0,1.4365,1.4365,1.4365,1.4365,2406400.0
2009-08-25 12:10:00,1.47,1.47,1.47,1.47,1625600.0,1.4365,1.4365,1.4365,1.4365,1625600.0
2009-08-25 12:20:00,1.47,1.48,1.47,1.48,8067200.0,1.4365,1.4463,1.4365,1.4463,8067200.0
2009-08-25 12:30:00,1.48,1.48,1.47,1.48,5811200.0,1.4463,1.4463,1.4365,1.4463,5811200.0
2009-08-25 12:40:00,1.48,1.48,1.47,1.47,3500800.0,1.4463,1.4463,1.4365,1.4365,3500800.0
2009-08-25 12:50:00,1.47,1.47,1.46,1.46,6374400.0,1.4365,1.4365,1.4268,1.4268,6374400.0
2009-08-25 13:00:00,1.46,1.47,1.46,1.46,3862400.0,1.4268,1.4365,1.4268,1.4268,3862400.0
2009-08-25 13:10:00,1.47,1.47,1.46,1.46,3331200.0,1.4365,1.4365,1.4268,1.4268,3331200.0
2009-08-25 13:20:00,1.46,1.46,1.46,1.46,10864000.0,1.4268,1.4268,1.4268,1.4268,10864000.0
2009-08-25 13:30:00,1.46,1.46,1.46,1.46,8204800.0,1.4268,1.4268,1.4268,1.4268,8204800.0
2009-08-25 13:40:00,1.46,1.46,1.46,1.46,3401600.0,1.4268,1.4268,1.4268,1.4268,3401600.0
2009-08-25 13:50:00,1.46,1.46,1.45,1.46,5392000.0,1.4268,1.4268,1.417,1.4268,5392000.0
2009-08-25 14:00:00,1.46,1.46,1.45,1.46,5676800.0,1.4268,1.4268,1.417,1.4268,5676800.0
2009-08-25 14:10:00,1.46,1.46,1.46,1.46,4380800.0,1.4268,1.4268,1.4268,1.4268,4380800.0
2009-08-25 14:20:00,1.46,1.46,1.46,1.46,7763200.0,1.4268,1.4268,1.4268,1.4268,7763200.0
2009-08-25 14:30:00,1.46,1.46,1.45,1.45,9868800.0,1.4268,1.4268,1.417,1.417,9868800.0
2009-08-25 14:40:00,1.45,1.45,1.45,1.45,9510400.0,1.417,1.417,1.417,1.417,9510400.0
2009-08-25 14:50:00,1.45,1.46,1.45,1.46,10044800.0,1.417,1.4268,1.417,1.4268,10044800.0
2009-08-25 15:00:00,1.46,1.46,1.46,1.46,9056000.0,1.4268,1.4268,1.4268,1.4268,9056000.0
2009-08-25 15:10:00,1.46,1.46,1.46,1.46,4992000.0,1.4268,1.4268,1.4268,1.4268,4992000.0
2009-08-25 15:20:00,1.46,1.46,1.46,1.46,5088000.0,1.4268,1.4268,1.4268,1.4268,5088000.0
2009-08-25 15:30:00,1.46,1.46,1.45,1.46,9616000.0,1.4268,1.4268,1.417,1.4268,9616000.0
2009-08-25 15:40:00,1.46,1.46,1.45,1.45,8732800.0,1.4268,1.4268,1.417,1.417,8732800.0
2009-08-25 15:50:00,1.45,1.46,1.45,1.46,16393600.0,1.417,1.4268,1.417,1.4268,16393600.0
2009-08-26 09:30:00,1.45,1.46,1.44,1.45,17008000.0,1.417,1.4268,1.4072,1.417,17008000.0
2009-08-26 09:40:00,1.45,1.46,1.45,1.45,10745600.0,1.417,1.4268,1.417,1.417,10745600.0
2009-08-26 09:50:00,1.45,1.46,1.44,1.46,11545600.0,1.417,1.4268,1.4072,1.4268,11545600.0
2009-08-26 10:00:00,1.46,1.47,1.45,1.46,31628800.0,1.4268,1.4365,1.417,1.4268,31628800.0
2009-08-26 10:10:00,1.46,1.47,1.46,1.47,14208000.0,1.4268,1.4365,1.4268,1.4365,14208000.0
2009-08-26 10:20:00,1.47,1.47,1.46,1.46,8832000.0,1.4365,1.4365,1.4268,1.4268,8832000.0
2009-08-26 10:30:00,1.46,1.47,1.46,1.47,11571200.0,1.4268,1.4365,1.4268,1.4365,11571200.0
2009-08-26 10:40:00,1.47,1.47,1.46,1.46,11305600.0,1.4365,1.4365,1.4268,1.4268,11305600.0
2009-08-26 10:50:00,1.46,1.46,1.46,1.46,6480000.0,1.4268,1.4268,1.4268,1.4268,6480000.0
2009-08-26 11:00:00,1.46,1.46,1.45,1.45,10921600.0,1.4268,1.4268,1.417,1.417,10921600.0
2009-08-26 11:10:00,1.45,1.45,1.44,1.45,9379200.0,1.417,1.417,1.4072,1.417,9379200.0
2009-08-26 11:20:00,1.45,1.45,1.44,1.44,8284800.0,1.417,1.417,1.4072,1.4072,8284800.0
2009-08-26 11:30:00,1.44,1.45,1.44,1.44,8528000.0,1.4072,1.417,1.4072,1.4072,8528000.0
2009-08-26 11:40:00,1.44,1.44,1.44,1.44,4112000.0,1.4072,1.4072,1.4072,1.4072,4112000.0
2009-08-26 11:50:00,1.44,1.45,1.44,1.44,5686400.0,1.4072,1.417,1.4072,1.4072,5686400.0
2009-08-26 12:00:00,1.44,1.44,1.44,1.44,4624000.0,1.4072,1.4072,1.4072,1.4072,4624000.0
2009-08-26 12:10:00,1.44,1.45,1.44,1.45,3772800.0,1.4072,1.417,1.4072,1.417,3772800.0
2009-08-26 12:20:00,1.45,1.45,1.44,1.45,4166400.0,1.417,1.417,1.4072,1.417,4166400.0
2009-08-26 12:30:00,1.45,1.45,1.44,1.44,4102400.0,1.417,1.417,1.4072,1.4072,4102400.0
2009-08-26 12:40:00,1.44,1.45,1.44,1.44,4473600.0,1.4072,1.417,1.4072,1.4072,4473600.0
2009-08-26 12:50:00,1.44,1.44,1.44,1.44,4835200.0,1.4072,1.4072,1.4072,1.4072,4835200.0
2009-08-26 13:00:00,1.44,1.44,1.44,1.44,9286400.0,1.4072,1.4072,1.4072,1.4072,9286400.0
2009-08-26 13:10:00,1.44,1.44,1.44,1.44,6745600.0,1.4072,1.4072,1.4072,1.4072,6745600.0
2009-08-26 13:20:00,1.44,1.44,1.44,1.44,4716800.0,1.4072,1.4072,1.4072,1.4072,4716800.0
2009-08-26 13:30:00,1.44,1.45,1.44,1.45,5440000.0,1.4072,1.417,1.4072,1.417,5440000.0
2009-08-26 13:40:00,1.45,1.45,1.44,1.44,3667200.0,1.417,1.417,1.4072,1.4072,3667200.0
2009-08-26 13:50:00,1.44,1.45,1.44,1.45,7955200.0,1.4072,1.417,1.4072,1.417,7955200.0
2009-08-26 14:00:00,1.46,1.46,1.45,1.45,2864000.0,1.4268,1.4268,1.417,1.417,2864000.0
2009-08-26 14:10:00,1.45,1.45,1.45,1.45,2592000.0,1.417,1.417,1.417,1.417,2592000.0
2009-08-26 14:20:00,1.45,1.45,1.45,1.45,4934400.0,1.417,1.417,1.417,1.417,4934400.0
2009-08-26 14:30:00,1.45,1.45,1.45,1.45,6272000.0,1.417,1.417,1.417,1.417,6272000.0
2009-08-26 14:40:00,1.45,1.46,1.45,1.46,9529600.0,1.417,1.4268,1.417,1.4268,9529600.0
2009-08-26 14:50:00,1.46,1.46,1.45,1.45,11852800.0,1.4268,1.4268,1.417,1.417,11852800.0
2009-08-26 15:00:00,1.45,1.45,1.45,1.45,6444800.0,1.417,1.417,1.417,1.417,6444800.0
2009-08-26 15:10:00,1.45,1.45,1.45,1.45,5779200.0,1.417,1.417,1.417,1.417,5779200.0
2009-08-26 15:20:00,1.45,1.45,1.45,1.45,5091200.0,1.417,1.417,1.417,1.417,5091200.0
2009-08-26 15:30:00,1.45,1.45,1.45,1.45,11795200.0,1.417,1.417,1.417,1.417,11795200.0
2009-08-26 15:40:00,1.45,1.45,1.45,1.45,11011200.0,1.417,1.417,1.417,1.417,11011200.0
2009-08-26 15:50:00,1.45,1.45,1.45,1.45,12688000.0,1.417,1.417,1.417,1.417,12688000.0
2009-08-27 09:30:00,1.45,1.45,1.44,1.44,16246400.0,1.417,1.417,1.4072,1.4072,16246400.0
2009-08-27 09:40:00,1.44,1.44,1.43,1.44,13142400.0,1.4072,1.4072,1.3974,1.4072,13142400.0
2009-08-27 09:50:00,1.44,1.44,1.42,1.42,18656000.0,1.4072,1.4072,1.3877,1.3877,18656000.0
2009-08-27 10:00:00,1.42,1.42,1.41,1.41,23990400.0,1.3877,1.3877,1.3779,1.3779,23990400.0
2009-08-27 10:10:00,1.41,1.42,1.41,1.42,13244800.0,1.3779,1.3877,1.3779,1.3877,13244800.0
2009-08-27 10:20:00,1.42,1.42,1.41,1.42,5558400.0,1.3877,1.3877,1.3779,1.3877,5558400.0
2009-08-27 10:30:00,1.42,1.42,1.42,1.42,7312000.0,1.3877,1.3877,1.3877,1.3877,7312000.0
2009-08-27 10:40:00,1.42,1.42,1.42,1.42,5110400.0,1.3877,1.3877,1.3877,1.3877,5110400.0
2009-08-27 10:50:00,1.42,1.42,1.41,1.41,4819200.0,1.3877,1.3877,1.3779,1.3779,4819200.0
2009-08-27 11:00:00,1.41,1.42,1.41,1.42,5500800.0,1.3779,1.3877,1.3779,1.3877,5500800.0
2009-08-27 11:10:00,1.42,1.42,1.42,1.42,4896000.0,1.3877,1.3877,1.3877,1.3877,4896000.0
2009-08-27 11:20:00,1.42,1.42,1.42,1.42,6073600.0,1.3877,1.3877,1.3877,1.3877,6073600.0
2009-08-27 11:30:00,1.42,1.42,1.42,1.42,3868800.0,1.3877,1.3877,1.3877,1.3877,3868800.0
2009-08-27 11:40:00,1.42,1.42,1.42,1.42,3689600.0,1.3877,1.3877,1.3877,1.3877,3689600.0
2009-08-27 11:50:00,1.42,1.43,1.42,1.43,7980800.0,1.3877,1.3974,1.3877,1.3974,7980800.0
2009-08-27 12:00:00,1.43,1.43,1.43,1.43,5273600.0,1.3974,1.3974,1.3974,1.3974,5273600.0
2009-08-27 12:10:00,1.43,1.43,1.43,1.43,4009600.0,1.3974,1.3974,1.3974,1.3974,4009600.0
2009-08-27 12:20:00,1.43,1.43,1.43,1.43,6384000.0,1.3974,1.3974,1.3974,1.3974,6384000.0
2009-08-27 12:30:00,1.43,1.43,1.43,1.43,5494400.0,1.3974,1.3974,1.3974,1.3974,5494400.0
2009-08-27 12:40:00,1.43,1.43,1.43,1.43,6192000.0,1.3974,1.3974,1.3974,1.3974,6192000.0
2009-08-27 12:50:00,1.43,1.43,1.43,1.43,2352000.0,1.3974,1.3974,1.3974,1.3974,2352000.0
2009-08-27 13:00:00,1.43,1.43,1.43,1.43,3353600.0,1.3974,1.3974,1.3974,1.3974,3353600.0
2009-08-27 13:10:00,1.43,1.43,1.42,1.43,5520000.0,1.3974,1.3974,1.3877,1.3974,5520000.0
2009-08-27 13:20:00,1.43,1.43,1.43,1.43,3456000.0,1.3974,1.3974,1.3974,1.3974,3456000.0
2009-08-27 13:30:00,1.43,1.44,1.43,1.44,10300800.0,1.3974,1.4072,1.3974,1.4072,10300800.0
2009-08-27 13:40:00,1.44,1.44,1.44,1.44,15334400.0,1.4072,1.4072,1.4072,1.4072,15334400.0
2009-08-27 13:50:00,1.44,1.45,1.44,1.45,13132800.0,1.4072,1.417,1.4072,1.417,13132800.0
2009-08-27 14:00:00,1.45,1.46,1.45,1.45,11552000.0,1.417,1.4268,1.417,1.417,11552000.0
2009-08-27 14:10:00,1.45,1.45,1.45,1.45,7910400.0,1.417,1.417,1.417,1.417,7910400.0
2009-08-27 14:20:00,1.45,1.46,1.45,1.45,10636800.0,1.417,1.4268,1.417,1.417,10636800.0
2009-08-27 14:30:00,1.45,1.46,1.45,1.46,13177600.0,1.417,1.4268,1.417,1.4268,13177600.0
2009-08-27 14:40:00,1.46,1.46,1.46,1.46,13449600.0,1.4268,1.4268,1.4268,1.4268,13449600.0
2009-08-27 14:50:00,1.46,1.46,1.45,1.45,6848000.0,1.4268,1.4268,1.417,1.417,6848000.0
2009-08-27 15:00:00,1.45,1.46,1.45,1.45,6716800.0,1.417,1.4268,1.417,1.417,6716800.0
2009-08-27 15:10:00,1.45,1.46,1.45,1.46,6102400.0,1.417,1.4268,1.417,1.4268,6102400.0
2009-08-27 15:20:00,1.46,1.46,1.45,1.45,9248000.0,1.4268,1.4268,1.417,1.417,9248000.0
2009-08-27 15:30:00,1.45,1.45,1.45,1.45,7401600.0,1.417,1.417,1.417,1.417,7401600.0
2009-08-27 15:40:00,1.45,1.46,1.45,1.46,11804800.0,1.417,1.4268,1.417,1.4268,11804800.0
2009-08-27 15:50:00,1.46,1.46,1.46,1.46,13328000.0,1.4268,1.4268,1.4268,1.4268,13328000.0
2009-08-28 09:30:00,1.49,1.51,1.49,1.5,36118400.0,1.4561,1.4756,1.4561,1.4658,36118400.0
2009-08-28 09:40:00,1.5,1.5,1.48,1.49,22646400.0,1.4658,1.4658,1.4463,1.4561,22646400.0
2009-08-28 09:50:00,1.49,1.49,1.48,1.48,22851200.0,1.4561,1.4561,1.4463,1.4463,22851200.0
2009-08-28 10:00:00,1.48,1.48,1.48,1.48,19472000.0,1.4463,1.4463,1.4463,1.4463,19472000.0
2009-08-28 10:10:00,1.48,1.49,1.48,1.48,15203200.0,1.4463,1.4561,1.4463,1.4463,15203200.0
2009-08-28 10:20:00,1.48,1.48,1.46,1.47,16707200.0,1.4463,1.4463,1.4268,1.4365,16707200.0
2009-08-28 10:30:00,1.47,1.47,1.46,1.47,13590400.0,1.4365,1.4365,1.4268,1.4365,13590400.0
2009-08-28 10:40:00,1.47,1.47,1.47,1.47,8816000.0,1.4365,1.4365,1.4365,1.4365,8816000.0
2009-08-28 10:50:00,1.47,1.48,1.47,1.47,11513600.0,1.4365,1.4463,1.4365,1.4365,11513600.0
2009-08-28 11:00:00,1.47,1.47,1.47,1.47,7801600.0,1.4365,1.4365,1.4365,1.4365,7801600.0
2009-08-28 11:10:00,1.47,1.47,1.47,1.47,4924800.0,1.4365,1.4365,1.4365,1.4365,4924800.0
2009-08-28 11:20:00,1.47,1.47,1.47,1.47,5552000.0,1.4365,1.4365,1.4365,1.4365,5552000.0
2009-08-28 11:30:00,1.47,1.47,1.47,1.47,3728000.0,1.4365,1.4365,1.4365,1.4365,3728000.0
2009-08-28 11:40:00,1.47,1.47,1.47,1.47,6387200.0,1.4365,1.4365,1.4365,1.4365,6387200.0
2009-08-28 11:50:00,1.47,1.47,1.46,1.46,7638400.0,1.4365,1.4365,1.4268,1.4268,7638400.0
2009-08-28 12:00:00,1.46,1.47,1.46,1.46,4841600.0,1.4268,1.4365,1.4268,1.4268,4841600.0
2009-08-28 12:10:00,1.46,1.46,1.45,1.45,10096000.0,1.4268,1.4268,1.417,1.417,10096000.0
2009-08-28 12:20:00,1.45,1.45,1.44,1.44,14592000.0,1.417,1.417,1.4072,1.4072,14592000.0
2009-08-28 12:30:00,1.45,1.45,1.44,1.45,9312000.0,1.417,1.417,1.4072,1.417,9312000.0
2009-08-28 12:40:00,1.45,1.45,1.45,1.45,5353600.0,1.417,1.417,1.417,1.417,5353600.0
2009-08-28 12:50:00,1.45,1.45,1.44,1.44,6547200.0,1.417,1.417,1.4072,1.4072,6547200.0
2009-08-28 13:00:00,1.44,1.45,1.44,1.45,8310400.0,1.4072,1.417,1.4072,1.417,8310400.0
2009-08-28 13:10:00,1.45,1.46,1.45,1.45,8729600.0,1.417,1.4268,1.417,1.417,8729600.0
2009-08-28 13:20:00,1.45,1.46,1.45,1.46,6188800.0,1.417,1.4268,1.417,1.4268,6188800.0
2009-08-28 13:30:00,1.46,1.46,1.46,1.46,3273600.0,1.4268,1.4268,1.4268,1.4268,3273600.0
2009-08-28 13:40:00,1.46,1.46,1.45,1.46,6515200.0,1.4268,1.4268,1.417,1.4268,6515200.0
2009-08-28 13:50:00,1.46,1.46,1.45,1.46,3753600.0,1.4268,1.4268,1.417,1.4268,3753600.0
2009-08-28 14:00:00,1.46,1.46,1.45,1.46,6339200.0,1.4268,1.4268,1.417,1.4268,6339200.0
2009-08-28 14:10:00,1.46,1.46,1.46,1.46,6483200.0,1.4268,1.4268,1.4268,1.4268,6483200.0
2009-08-28 14:20:00,1.46,1.46,1.46,1.46,8963200.0,1.4268,1.4268,1.4268,1.4268,8963200.0
2009-08-28 14:30:00,1.46,1.46,1.45,1.46,8790400.0,1.4268,1.4268,1.417,1.4268,8790400.0
2009-08-28 14:40:00,1.46,1.46,1.46,1.46,3884800.0,1.4268,1.4268,1.4268,1.4268,3884800.0
2009-08-28 14:50:00,1.46,1.47,1.46,1.46,10704000.0,1.4268,1.4365,1.4268,1.4268,10704000.0
2009-08-28 15:00:00,1.46,1.47,1.46,1.47,7388800.0,1.4268,1.4365,1.4268,1.4365,7388800.0
2009-08-28 15:10:00,1.47,1.47,1.47,1.47,4374400.0,1.4365,1.4365,1.4365,1.4365,4374400.0
2009-08-28 15:20:00,1.47,1.47,1.47,1.47,9971200.0,1.4365,1.4365,1.4365,1.4365,9971200.0
2009-08-28 15:30:00,1.47,1.47,1.46,1.46,15315200.0,1.4365,1.4365,1.4268,1.4268,15315200.0
2009-08-28 15:40:00,1.46,1.47,1.45,1.46,13651200.0,1.4268,1.4365,1.417,1.4268,13651200.0
2009-08-28 15:50:00,1.46,1.46,1.46,1.46,14371200.0,1.4268,1.4268,1.4268,1.4268,14371200.0
2009-08-31 09:30:00,1.44,1.44,1.43,1.44,20803200.0,1.4072,1.4072,1.3974,1.4072,20803200.0
2009-08-31 09:40:00,1.44,1.44,1.42,1.43,21891200.0,1.4072,1.4072,1.3877,1.3974,21891200.0
2009-08-31 09:50:00,1.43,1.43,1.41,1.42,20035200.0,1.3974,1.3974,1.3779,1.3877,20035200.0
2009-08-31 10:00:00,1.42,1.42,1.42,1.42,6707200.0,1.3877,1.3877,1.3877,1.3877,6707200.0
2009-08-31 10:10:00,1.42,1.42,1.42,1.42,10451200.0,1.3877,1.3877,1.3877,1.3877,10451200.0
2009-08-31 10:20:00,1.42,1.42,1.41,1.42,12112000.0,1.3877,1.3877,1.3779,1.3877,12112000.0
2009-08-31 10:30:00,1.42,1.43,1.41,1.43,10531200.0,1.3877,1.3974,1.3779,1.3974,10531200.0
2009-08-31 10:40:00,1.43,1.43,1.42,1.43,9993600.0,1.3974,1.3974,1.3877,1.3974,9993600.0
2009-08-31 10:50:00,1.43,1.43,1.42,1.43,8707200.0,1.3974,1.3974,1.3877,1.3974,8707200.0
2009-08-31 11:00:00,1.43,1.43,1.42,1.42,5190400.0,1.3974,1.3974,1.3877,1.3877,5190400.0
2009-08-31 11:10:00,1.42,1.42,1.42,1.42,3942400.0,1.3877,1.3877,1.3877,1.3877,3942400.0
2009-08-31 11:20:00,1.42,1.42,1.42,1.42,3712000.0,1.3877,1.3877,1.3877,1.3877,3712000.0
2009-08-31 11:30:00,1.42,1.42,1.42,1.42,4076800.0,1.3877,1.3877,1.3877,1.3877,4076800.0
2009-08-31 11:40:00,1.42,1.42,1.42,1.42,2691200.0,1.3877,1.3877,1.3877,1.3877,2691200.0
2009-08-31 11:50:00,1.42,1.42,1.42,1.42,2588800.0,1.3877,1.3877,1.3877,1.3877,2588800.0
2009-08-31 12:00:00,1.42,1.43,1.42,1.42,4588800.0,1.3877,1.3974,1.3877,1.3877,4588800.0
2009-08-31 12:10:00,1.42,1.42,1.42,1.42,4652800.0,1.3877,1.3877,1.3877,1.3877,4652800.0
2009-08-31 12:20:00,1.42,1.43,1.42,1.42,4697600.0,1.3877,1.3974,1.3877,1.3877,4697600.0
2009-08-31 12:30:00,1.42,1.42,1.42,1.42,5843200.0,1.3877,1.3877,1.3877,1.3877,5843200.0
2009-08-31 12:40:00,1.42,1.42,1.42,1.42,2300800.0,1.3877,1.3877,1.3877,1.3877,2300800.0
2009-08-31 12:50:00,1.42,1.42,1.42,1.42,3916800.0,1.3877,1.3877,1.3877,1.3877,3916800.0
2009-08-31 13:00:00,1.42,1.42,1.42,1.42,6710400.0,1.3877,1.3877,1.3877,1.3877,6710400.0
2009-08-31 13:10:00,1.42,1.42,1.42,1.42,3763200.0,1.3877,1.3877,1.3877,1.3877,3763200.0
2009-08-31 13:20:00,1.42,1.42,1.42,1.42,2425600.0,1.3877,1.3877,1.3877,1.3877,2425600.0
2009-08-31 13:30:00,1.42,1.42,1.42,1.42,6294400.0,1.3877,1.3877,1.3877,1.3877,6294400.0
2009-08-31 13:40:00,1.42,1.42,1.42,1.42,4496000.0,1.3877,1.3877,1.3877,1.3877,4496000.0
2009-08-31 13:50:00,1.42,1.42,1.42,1.42,2947200.0,1.3877,1.3877,1.3877,1.3877,2947200.0
2009-08-31 14:00:00,1.42,1.42,1.42,1.42,3097600.0,1.3877,1.3877,1.3877,1.3877,3097600.0
2009-08-31 14:10:00,1.42,1.42,1.42,1.42,2470400.0,1.3877,1.3877,1.3877,1.3877,2470400.0
2009-08-31 14:20:00,1.42,1.42,1.42,1.42,4083200.0,1.3877,1.3877,1.3877,1.3877,4083200.0
2009-08-31 14:30:00,1.42,1.42,1.42,1.42,6630400.0,1.3877,1.3877,1.3877,1.3877,6630400.0
2009-08-31 14:40:00,1.42,1.43,1.42,1.42,5193600.0,1.3877,1.3974,1.3877,1.3877,5193600.0
2009-08-31 14:50:00,1.42,1.43,1.42,1.42,9363200.0,1.3877,1.3974,1.3877,1.3877,9363200.0
2009-08-31 15:00:00,1.42,1.42,1.42,1.42,7251200.0,1.3877,1.3877,1.3877,1.3877,7251200.0
2009-08-31 15:10:00,1.42,1.42,1.42,1.42,5609600.0,1.3877,1.3877,1.3877,1.3877,5609600.0
2009-08-31 15:20:00,1.42,1.42,1.42,1.42,9676800.0,1.3877,1.3877,1.3877,1.3877,9676800.0
2009-08-31 15:30:00,1.42,1.43,1.42,1.43,6422400.0,1.3877,1.3974,1.3877,1.3974,6422400.0
2009-08-31 15:40:00,1.43,1.43,1.42,1.43,14326400.0,1.3974,1.3974,1.3877,1.3974,14326400.0
2009-08-31 15:50:00,1.43,1.43,1.42,1.43,22515200.0,1.3974,1.3974,1.3877,1.3974,22515200.0
2009-09-01 09:30:00,1.42,1.44,1.42,1.44,21596800.0,1.3877,1.4072,1.3877,1.4072,21596800.0
2009-09-01 09:40:00,1.44,1.45,1.44,1.45,24329600.0,1.4072,1.417,1.4072,1.417,24329600.0
2009-09-01 09:50:00,1.45,1.46,1.45,1.46,26281600.0,1.417,1.4268,1.417,1.4268,26281600.0
2009-09-01 10:00:00,1.46,1.47,1.45,1.47,33081600.0,1.4268,1.4365,1.417,1.4365,33081600.0
2009-09-01 10:10:00,1.47,1.47,1.45,1.45,26627200.0,1.4365,1.4365,1.417,1.417,26627200.0
2009-09-01 10:20:00,1.45,1.46,1.45,1.46,15129600.0,1.417,1.4268,1.417,1.4268,15129600.0
2009-09-01 10:30:00,1.46,1.46,1.46,1.46,10432000.0,1.4268,1.4268,1.4268,1.4268,10432000.0
2009-09-01 10:40:00,1.46,1.46,1.45,1.45,9360000.0,1.4268,1.4268,1.417,1.417,9360000.0
2009-09-01 10:50:00,1.45,1.45,1.44,1.44,13062400.0,1.417,1.417,1.4072,1.4072,13062400.0
2009-09-01 11:00:00,1.44,1.44,1.43,1.43,17561600.0,1.4072,1.4072,1.3974,1.3974,17561600.0
2009-09-01 11:10:00,1.43,1.43,1.41,1.42,25785600.0,1.3974,1.3974,1.3779,1.3877,25785600.0
2009-09-01 11:20:00,1.42,1.42,1.4,1.4,30441600.0,1.3877,1.3877,1.3681,1.3681,30441600.0
2009-09-01 11:30:00,1.4,1.4,1.39,1.4,29216000.0,1.3681,1.3681,1.3584,1.3681,29216000.0
2009-09-01 11:40:00,1.4,1.4,1.39,1.39,17206400.0,1.3681,1.3681,1.3584,1.3584,17206400.0
2009-09-01 11:50:00,1.4,1.4,1.39,1.39,8774400.0,1.3681,1.3681,1.3584,1.3584,8774400.0
2009-09-01 12:00:00,1.39,1.39,1.38,1.39,15251200.0,1.3584,1.3584,1.3486,1.3584,15251200.0
2009-09-01 12:10:00,1.39,1.39,1.39,1.39,5308800.0,1.3584,1.3584,1.3584,1.3584,5308800.0
2009-09-01 12:20:00,1.39,1.39,1.38,1.39,11734400.0,1.3584,1.3584,1.3486,1.3584,11734400.0
2009-09-01 12:30:00,1.39,1.39,1.38,1.39,7148800.0,1.3584,1.3584,1.3486,1.3584,7148800.0
2009-09-01 12:40:00,1.39,1.39,1.38,1.39,8838400.0,1.3584,1.3584,1.3486,1.3584,8838400.0
2009-09-01 12:50:00,1.39,1.39,1.38,1.38,5072000.0,1.3584,1.3584,1.3486,1.3486,5072000.0
2009-09-01 13:00:00,1.38,1.39,1.37,1.37,15232000.0,1.3486,1.3584,1.3388,1.3388,15232000.0
2009-09-01 13:10:00,1.37,1.38,1.37,1.38,9353600.0,1.3388,1.3486,1.3388,1.3486,9353600.0
2009-09-01 13:20:00,1.38,1.38,1.37,1.38,9072000.0,1.3486,1.3486,1.3388,1.3486,9072000.0
2009-09-01 13:30:00,1.38,1.38,1.37,1.38,13241600.0,1.3486,1.3486,1.3388,1.3486,13241600.0
2009-09-01 13:40:00,1.38,1.39,1.38,1.38,9081600.0,1.3486,1.3584,1.3486,1.3486,9081600.0
2009-09-01 13:50:00,1.38,1.39,1.38,1.39,5212800.0,1.3486,1.3584,1.3486,1.3584,5212800.0
2009-09-01 14:00:00,1.39,1.39,1.38,1.39,5750400.0,1.3584,1.3584,1.3486,1.3584,5750400.0
2009-09-01 14:10:00,1.39,1.39,1.38,1.39,10768000.0,1.3584,1.3584,1.3486,1.3584,10768000.0
2009-09-01 14:20:00,1.39,1.39,1.38,1.39,8624000.0,1.3584,1.3584,1.3486,1.3584,8624000.0
2009-09-01 14:30:00,1.39,1.39,1.38,1.39,5462400.0,1.3584,1.3584,1.3486,1.3584,5462400.0
2009-09-01 14:40:00,1.39,1.39,1.38,1.38,8537600.0,1.3584,1.3584,1.3486,1.3486,8537600.0
2009-09-01 14:50:00,1.38,1.39,1.38,1.38,9254400.0,1.3486,1.3584,1.3486,1.3486,9254400.0
2009-09-01 15:00:00,1.38,1.39,1.38,1.39,8025600.0,1.3486,1.3584,1.3486,1.3584,8025600.0
2009-09-01 15:10:00,1.39,1.39,1.39,1.39,5705600.0,1.3584,1.3584,1.3584,1.3584,5705600.0
2009-09-01 15:20:00,1.39,1.39,1.38,1.38,10240000.0,1.3584,1.3584,1.3486,1.3486,10240000.0
2009-09-01 15:30:00,1.38,1.39,1.38,1.38,9209600.0,1.3486,1.3584,1.3486,1.3486,9209600.0
2009-09-01 15:40:00,1.38,1.38,1.37,1.38,20537600.0,1.3486,1.3486,1.3388,1.3486,20537600.0
2009-09-01 15:50:00,1.38,1.39,1.37,1.38,29206400.0,1.3486,1.3584,1.3388,1.3486,29206400.0
2009-09-02 09:30:00,1.36,1.38,1.36,1.37,27843200.0,1.329,1.3486,1.329,1.3388,27843200.0
2009-09-02 09:40:00,1.37,1.38,1.37,1.38,23510400.0,1.3388,1.3486,1.3388,1.3486,23510400.0
2009-09-02 09:50:00,1.38,1.39,1.38,1.38,16441600.0,1.3486,1.3584,1.3486,1.3486,16441600.0
2009-09-02 10:00:00,1.38,1.38,1.37,1.38,21033600.0,1.3486,1.3486,1.3388,1.3486,21033600.0
2009-09-02 10:10:00,1.38,1.38,1.38,1.38,15475200.0,1.3486,1.3486,1.3486,1.3486,15475200.0
2009-09-02 10:20:00,1.38,1.38,1.37,1.37,9833600.0,1.3486,1.3486,1.3388,1.3388,9833600.0
2009-09-02 10:30:00,1.37,1.38,1.37,1.38,15907200.0,1.3388,1.3486,1.3388,1.3486,15907200.0
2009-09-02 10:40:00,1.38,1.39,1.38,1.38,19747200.0,1.3486,1.3584,1.3486,1.3486,19747200.0
2009-09-02 10:50:00,1.38,1.39,1.38,1.39,8508800.0,1.3486,1.3584,1.3486,1.3584,8508800.0
2009-09-02 11:00:00,1.39,1.39,1.38,1.38,5891200.0,1.3584,1.3584,1.3486,1.3486,5891200.0
2009-09-02 11:10:00,1.38,1.39,1.38,1.38,5036800.0,1.3486,1.3584,1.3486,1.3486,5036800.0
2009-09-02 11:20:00,1.38,1.39,1.38,1.39,4716800.0,1.3486,1.3584,1.3486,1.3584,4716800.0
2009-09-02 11:30:00,1.39,1.39,1.38,1.39,10224000.0,1.3584,1.3584,1.3486,1.3584,10224000.0
2009-09-02 11:40:00,1.39,1.39,1.38,1.38,3571200.0,1.3584,1.3584,1.3486,1.3486,3571200.0
2009-09-02 11:50:00,1.38,1.39,1.38,1.38,3593600.0,1.3486,1.3584,1.3486,1.3486,3593600.0
2009-09-02 12:00:00,1.38,1.39,1.38,1.38,4838400.0,1.3486,1.3584,1.3486,1.3486,4838400.0
2009-09-02 12:10:00,1.38,1.38,1.38,1.38,3795200.0,1.3486,1.3486,1.3486,1.3486,3795200.0
2009-09-02 12:20:00,1.38,1.39,1.38,1.39,5558400.0,1.3486,1.3584,1.3486,1.3584,5558400.0
2009-09-02 12:30:00,1.39,1.39,1.39,1.39,3673600.0,1.3584,1.3584,1.3584,1.3584,3673600.0
2009-09-02 12:40:00,1.39,1.39,1.39,1.39,3241600.0,1.3584,1.3584,1.3584,1.3584,3241600.0
2009-09-02 12:50:00,1.39,1.39,1.39,1.39,5104000.0,1.3584,1.3584,1.3584,1.3584,5104000.0
2009-09-02 13:00:00,1.39,1.39,1.38,1.38,6435200.0,1.3584,1.3584,1.3486,1.3486,6435200.0
2009-09-02 13:10:00,1.38,1.38,1.38,1.38,2611200.0,1.3486,1.3486,1.3486,1.3486,2611200.0
2009-09-02 13:20:00,1.38,1.39,1.38,1.38,5529600.0,1.3486,1.3584,1.3486,1.3486,5529600.0
2009-09-02 13:30:00,1.38,1.38,1.38,1.38,1830400.0,1.3486,1.3486,1.3486,1.3486,1830400.0
2009-09-02 13:40:00,1.38,1.38,1.38,1.38,2211200.0,1.3486,1.3486,1.3486,1.3486,2211200.0
2009-09-02 13:50:00,1.38,1.38,1.38,1.38,3664000.0,1.3486,1.3486,1.3486,1.3486,3664000.0
2009-09-02 14:00:00,1.38,1.38,1.38,1.38,6345600.0,1.3486,1.3486,1.3486,1.3486,6345600.0
2009-09-02 14:10:00,1.38,1.38,1.38,1.38,6185600.0,1.3486,1.3486,1.3486,1.3486,6185600.0
2009-09-02 14:20:00,1.38,1.38,1.38,1.38,5526400.0,1.3486,1.3486,1.3486,1.3486,5526400.0
2009-09-02 14:30:00,1.38,1.39,1.38,1.39,6752000.0,1.3486,1.3584,1.3486,1.3584,6752000.0
2009-09-02 14:40:00,1.39,1.39,1.38,1.38,9692800.0,1.3584,1.3584,1.3486,1.3486,9692800.0
2009-09-02 14:50:00,1.38,1.39,1.38,1.38,3897600.0,1.3486,1.3584,1.3486,1.3486,3897600.0
2009-09-02 15:00:00,1.38,1.38,1.38,1.38,5168000.0,1.3486,1.3486,1.3486,1.3486,5168000.0
2009-09-02 15:10:00,1.38,1.39,1.38,1.39,8032000.0,1.3486,1.3584,1.3486,1.3584,8032000.0
2009-09-02 15:20:00,1.39,1.39,1.38,1.39,7020800.0,1.3584,1.3584,1.3486,1.3584,7020800.0
2009-09-02 15:30:00,1.39,1.39,1.38,1.39,9209600.0,1.3584,1.3584,1.3486,1.3584,9209600.0
2009-09-02 15:40:00,1.39,1.39,1.38,1.38,8601600.0,1.3584,1.3584,1.3486,1.3486,8601600.0
2009-09-02 15:50:00,1.38,1.38,1.37,1.38,13206400.0,1.3486,1.3486,1.3388,1.3486,13206400.0
2009-09-03 09:30:00,1.39,1.39,1.38,1.38,24844800.0,1.3584,1.3584,1.3486,1.3486,24844800.0
2009-09-03 09:40:00,1.38,1.38,1.38,1.38,12659200.0,1.3486,1.3486,1.3486,1.3486,12659200.0
2009-09-03 09:50:00,1.38,1.38,1.37,1.38,15916800.0,1.3486,1.3486,1.3388,1.3486,15916800.0
2009-09-03 10:00:00,1.38,1.38,1.36,1.37,30633600.0,1.3486,1.3486,1.329,1.3388,30633600.0
2009-09-03 10:10:00,1.37,1.37,1.36,1.37,10406400.0,1.3388,1.3388,1.329,1.3388,10406400.0
2009-09-03 10:20:00,1.37,1.37,1.36,1.37,12950400.0,1.3388,1.3388,1.329,1.3388,12950400.0
2009-09-03 10:30:00,1.37,1.37,1.37,1.37,8806400.0,1.3388,1.3388,1.3388,1.3388,8806400.0
2009-09-03 10:40:00,1.37,1.38,1.37,1.37,9219200.0,1.3388,1.3486,1.3388,1.3388,9219200.0
2009-09-03 10:50:00,1.37,1.38,1.37,1.38,3900800.0,1.3388,1.3486,1.3388,1.3486,3900800.0
2009-09-03 11:00:00,1.38,1.38,1.38,1.38,9184000.0,1.3486,1.3486,1.3486,1.3486,9184000.0
2009-09-03 11:10:00,1.38,1.38,1.38,1.38,5881600.0,1.3486,1.3486,1.3486,1.3486,5881600.0
2009-09-03 11:20:00,1.38,1.38,1.38,1.38,2691200.0,1.3486,1.3486,1.3486,1.3486,2691200.0
2009-09-03 11:30:00,1.38,1.38,1.38,1.38,2156800.0,1.3486,1.3486,1.3486,1.3486,2156800.0
2009-09-03 11:40:00,1.38,1.38,1.38,1.38,1360000.0,1.3486,1.3486,1.3486,1.3486,1360000.0
2009-09-03 11:50:00,1.38,1.38,1.38,1.38,3865600.0,1.3486,1.3486,1.3486,1.3486,3865600.0
2009-09-03 12:00:00,1.38,1.39,1.38,1.38,2755200.0,1.3486,1.3584,1.3486,1.3486,2755200.0
2009-09-03 12:10:00,1.39,1.39,1.39,1.39,2579200.0,1.3584,1.3584,1.3584,1.3584,2579200.0
2009-09-03 12:20:00,1.39,1.39,1.39,1.39,2729600.0,1.3584,1.3584,1.3584,1.3584,2729600.0
2009-09-03 12:30:00,1.39,1.39,1.38,1.38,2371200.0,1.3584,1.3584,1.3486,1.3486,2371200.0
2009-09-03 12:40:00,1.38,1.38,1.38,1.38,2950400.0,1.3486,1.3486,1.3486,1.3486,2950400.0
2009-09-03 12:50:00,1.38,1.38,1.38,1.38,1740800.0,1.3486,1.3486,1.3486,1.3486,1740800.0
2009-09-03 13:00:00,1.38,1.39,1.38,1.39,2684800.0,1.3486,1.3584,1.3486,1.3584,2684800.0
2009-09-03 13:10:00,1.39,1.39,1.39,1.39,1225600.0,1.3584,1.3584,1.3584,1.3584,1225600.0
2009-09-03 13:20:00,1.39,1.39,1.39,1.39,2521600.0,1.3584,1.3584,1.3584,1.3584,2521600.0
2009-09-03 13:30:00,1.39,1.39,1.39,1.39,2880000.0,1.3584,1.3584,1.3584,1.3584,2880000.0
2009-09-03 13:40:00,1.39,1.39,1.39,1.39,2278400.0,1.3584,1.3584,1.3584,1.3584,2278400.0
2009-09-03 13:50:00,1.39,1.39,1.39,1.39,2224000.0,1.3584,1.3584,1.3584,1.3584,2224000.0
2009-09-03 14:00:00,1.39,1.39,1.39,1.39,1955200.0,1.3584,1.3584,1.3584,1.3584,1955200.0
2009-09-03 14:10:00,1.39,1.39,1.38,1.38,3571200.0,1.3584,1.3584,1.3486,1.3486,3571200.0
2009-09-03 14:20:00,1.38,1.38,1.38,1.38,3571200.0,1.3486,1.3486,1.3486,1.3486,3571200.0
2009-09-03 14:30:00,1.38,1.38,1.38,1.38,1814400.0,1.3486,1.3486,1.3486,1.3486,1814400.0
2009-09-03 14:40:00,1.38,1.38,1.38,1.38,4406400.0,1.3486,1.3486,1.3486,1.3486,4406400.0
2009-09-03 14:50:00,1.38,1.38,1.38,1.38,2467200.0,1.3486,1.3486,1.3486,1.3486,2467200.0
2009-09-03 15:00:00,1.38,1.39,1.38,1.38,3164800.0,1.3486,1.3584,1.3486,1.3486,3164800.0
2009-09-03 15:10:00,1.38,1.39,1.38,1.38,3366400.0,1.3486,1.3584,1.3486,1.3486,3366400.0
2009-09-03 15:20:00,1.38,1.39,1.38,1.38,1689600.0,1.3486,1.3584,1.3486,1.3486,1689600.0
2009-09-03 15:30:00,1.38,1.39,1.38,1.39,10627200.0,1.3486,1.3584,1.3486,1.3584,10627200.0
2009-09-03 15:40:00,1.39,1.39,1.39,1.39,5030400.0,1.3584,1.3584,1.3584,1.3584,5030400.0
2009-09-03 15:50:00,1.39,1.4,1.39,1.39,20025600.0,1.3584,1.3681,1.3584,1.3584,20025600.0
2009-09-04 09:30:00,1.4,1.41,1.39,1.41,28451200.0,1.3681,1.3779,1.3584,1.3779,28451200.0
2009-09-04 09:40:00,1.41,1.41,1.4,1.4,11497600.0,1.3779,1.3779,1.3681,1.3681,11497600.0
2009-09-04 09:50:00,1.4,1.41,1.4,1.4,10672000.0,1.3681,1.3779,1.3681,1.3681,10672000.0
2009-09-04 10:00:00,1.4,1.41,1.4,1.4,6214400.0,1.3681,1.3779,1.3681,1.3681,6214400.0
2009-09-04 10:10:00,1.4,1.41,1.4,1.41,9238400.0,1.3681,1.3779,1.3681,1.3779,9238400.0
2009-09-04 10:20:00,1.41,1.41,1.41,1.41,6204800.0,1.3779,1.3779,1.3779,1.3779,6204800.0
2009-09-04 10:30:00,1.41,1.42,1.41,1.42,13932800.0,1.3779,1.3877,1.3779,1.3877,13932800.0
2009-09-04 10:40:00,1.42,1.42,1.42,1.42,5993600.0,1.3877,1.3877,1.3877,1.3877,5993600.0
2009-09-04 10:50:00,1.42,1.42,1.42,1.42,5497600.0,1.3877,1.3877,1.3877,1.3877,5497600.0
2009-09-04 11:00:00,1.42,1.42,1.41,1.41,5276800.0,1.3877,1.3877,1.3779,1.3779,5276800.0
2009-09-04 11:10:00,1.41,1.42,1.41,1.41,4115200.0,1.3779,1.3877,1.3779,1.3779,4115200.0
2009-09-04 11:20:00,1.41,1.42,1.41,1.42,2768000.0,1.3779,1.3877,1.3779,1.3877,2768000.0
2009-09-04 11:30:00,1.42,1.42,1.41,1.42,6192000.0,1.3877,1.3877,1.3779,1.3877,6192000.0
2009-09-04 11:40:00,1.42,1.42,1.42,1.42,1676800.0,1.3877,1.3877,1.3877,1.3877,1676800.0
2009-09-04 11:50:00,1.42,1.43,1.42,1.43,4252800.0,1.3877,1.3974,1.3877,1.3974,4252800.0
2009-09-04 12:00:00,1.43,1.45,1.43,1.45,16995200.0,1.3974,1.417,1.3974,1.417,16995200.0
2009-09-04 12:10:00,1.45,1.45,1.44,1.44,9542400.0,1.417,1.417,1.4072,1.4072,9542400.0
2009-09-04 12:20:00,1.44,1.45,1.44,1.45,6870400.0,1.4072,1.417,1.4072,1.417,6870400.0
2009-09-04 12:30:00,1.45,1.45,1.44,1.44,8873600.0,1.417,1.417,1.4072,1.4072,8873600.0
2009-09-04 12:40:00,1.44,1.45,1.44,1.45,2780800.0,1.4072,1.417,1.4072,1.417,2780800.0
2009-09-04 12:50:00,1.45,1.45,1.45,1.45,4153600.0,1.417,1.417,1.417,1.417,4153600.0
2009-09-04 13:00:00,1.45,1.45,1.44,1.45,4313600.0,1.417,1.417,1.4072,1.417,4313600.0
2009-09-04 13:10:00,1.45,1.45,1.45,1.45,6979200.0,1.417,1.417,1.417,1.417,6979200.0
2009-09-04 13:20:00,1.45,1.46,1.45,1.45,10460800.0,1.417,1.4268,1.417,1.417,10460800.0
2009-09-04 13:30:00,1.45,1.45,1.45,1.45,4620800.0,1.417,1.417,1.417,1.417,4620800.0
2009-09-04 13:40:00,1.45,1.45,1.44,1.44,6876800.0,1.417,1.417,1.4072,1.4072,6876800.0
2009-09-04 13:50:00,1.44,1.44,1.44,1.44,3094400.0,1.4072,1.4072,1.4072,1.4072,3094400.0
2009-09-04 14:00:00,1.44,1.45,1.44,1.44,3555200.0,1.4072,1.417,1.4072,1.4072,3555200.0
2009-09-04 14:10:00,1.44,1.44,1.44,1.44,3238400.0,1.4072,1.4072,1.4072,1.4072,3238400.0
2009-09-04 14:20:00,1.44,1.44,1.44,1.44,2153600.0,1.4072,1.4072,1.4072,1.4072,2153600.0
2009-09-04 14:30:00,1.44,1.44,1.44,1.44,3520000.0,1.4072,1.4072,1.4072,1.4072,3520000.0
2009-09-04 14:40:00,1.44,1.45,1.44,1.45,5369600.0,1.4072,1.417,1.4072,1.417,5369600.0
2009-09-04 14:50:00,1.45,1.45,1.45,1.45,4467200.0,1.417,1.417,1.417,1.417,4467200.0
2009-09-04 15:00:00,1.45,1.45,1.44,1.44,8972800.0,1.417,1.417,1.4072,1.4072,8972800.0
2009-09-04 15:10:00,1.44,1.44,1.44,1.44,4265600.0,1.4072,1.4072,1.4072,1.4072,4265600.0
2009-09-04 15:20:00,1.44,1.45,1.44,1.45,5184000.0,1.4072,1.417,1.4072,1.417,5184000.0
2009-09-04 15:30:00,1.45,1.45,1.44,1.45,9014400.0,1.417,1.417,1.4072,1.417,9014400.0
2009-09-04 15:40:00,1.45,1.45,1.44,1.45,11068800.0,1.417,1.417,1.4072,1.417,11068800.0
2009-09-04 15:50:00,1.45,1.45,1.45,1.45,14412800.0,1.417,1.417,1.417,1.417,14412800.0
2009-09-08 09:30:00,1.48,1.48,1.47,1.48,19436800.0,1.4463,1.4463,1.4365,1.4463,19436800.0
2009-09-08 09:40:00,1.47,1.48,1.46,1.47,12998400.0,1.4365,1.4463,1.4268,1.4365,12998400.0
2009-09-08 09:50:00,1.47,1.47,1.46,1.47,8880000.0,1.4365,1.4365,1.4268,1.4365,8880000.0
2009-09-08 10:00:00,1.47,1.47,1.46,1.46,12262400.0,1.4365,1.4365,1.4268,1.4268,12262400.0
2009-09-08 10:10:00,1.47,1.47,1.46,1.47,10716800.0,1.4365,1.4365,1.4268,1.4365,10716800.0
2009-09-08 10:20:00,1.47,1.47,1.46,1.47,7072000.0,1.4365,1.4365,1.4268,1.4365,7072000.0
2009-09-08 10:30:00,1.47,1.48,1.47,1.48,7292800.0,1.4365,1.4463,1.4365,1.4463,7292800.0
2009-09-08 10:40:00,1.48,1.48,1.47,1.47,5238400.0,1.4463,1.4463,1.4365,1.4365,5238400.0
2009-09-08 10:50:00,1.47,1.48,1.47,1.48,6732800.0,1.4365,1.4463,1.4365,1.4463,6732800.0
2009-09-08 11:00:00,1.48,1.48,1.47,1.47,4278400.0,1.4463,1.4463,1.4365,1.4365,4278400.0
2009-09-08 11:10:00,1.47,1.47,1.47,1.47,2985600.0,1.4365,1.4365,1.4365,1.4365,2985600.0
2009-09-08 11:20:00,1.47,1.48,1.47,1.48,3638400.0,1.4365,1.4463,1.4365,1.4463,3638400.0
2009-09-08 11:30:00,1.48,1.48,1.47,1.47,4796800.0,1.4463,1.4463,1.4365,1.4365,4796800.0
2009-09-08 11:40:00,1.47,1.47,1.47,1.47,5686400.0,1.4365,1.4365,1.4365,1.4365,5686400.0
2009-09-08 11:50:00,1.47,1.47,1.46,1.47,5014400.0,1.4365,1.4365,1.4268,1.4365,5014400.0
2009-09-08 12:00:00,1.47,1.47,1.47,1.47,2796800.0,1.4365,1.4365,1.4365,1.4365,2796800.0
2009-09-08 12:10:00,1.47,1.47,1.47,1.47,4675200.0,1.4365,1.4365,1.4365,1.4365,4675200.0
2009-09-08 12:20:00,1.47,1.47,1.47,1.47,3164800.0,1.4365,1.4365,1.4365,1.4365,3164800.0
2009-09-08 12:30:00,1.47,1.47,1.47,1.47,1296000.0,1.4365,1.4365,1.4365,1.4365,1296000.0
2009-09-08 12:40:00,1.47,1.47,1.47,1.47,1072000.0,1.4365,1.4365,1.4365,1.4365,1072000.0
2009-09-08 12:50:00,1.47,1.47,1.47,1.47,1040000.0,1.4365,1.4365,1.4365,1.4365,1040000.0
2009-09-08 13:00:00,1.47,1.47,1.47,1.47,694400.0,1.4365,1.4365,1.4365,1.4365,694400.0
2009-09-08 13:10:00,1.47,1.47,1.46,1.47,4025600.0,1.4365,1.4365,1.4268,1.4365,4025600.0
2009-09-08 13:20:00,1.47,1.47,1.47,1.47,2006400.0,1.4365,1.4365,1.4365,1.4365,2006400.0
2009-09-08 13:30:00,1.47,1.47,1.46,1.47,1260800.0,1.4365,1.4365,1.4268,1.4365,1260800.0
2009-09-08 13:40:00,1.47,1.47,1.46,1.46,2819200.0,1.4365,1.4365,1.4268,1.4268,2819200.0
2009-09-08 13:50:00,1.46,1.47,1.46,1.47,3110400.0,1.4268,1.4365,1.4268,1.4365,3110400.0
2009-09-08 14:00:00,1.47,1.47,1.46,1.47,3260800.0,1.4365,1.4365,1.4268,1.4365,3260800.0
2009-09-08 14:10:00,1.47,1.47,1.47,1.47,3555200.0,1.4365,1.4365,1.4365,1.4365,3555200.0
2009-09-08 14:20:00,1.47,1.47,1.47,1.47,3878400.0,1.4365,1.4365,1.4365,1.4365,3878400.0
2009-09-08 14:30:00,1.47,1.47,1.47,1.47,3564800.0,1.4365,1.4365,1.4365,1.4365,3564800.0
2009-09-08 14:40:00,1.47,1.48,1.47,1.47,4617600.0,1.4365,1.4463,1.4365,1.4365,4617600.0
2009-09-08 14:50:00,1.47,1.48,1.47,1.47,4192000.0,1.4365,1.4463,1.4365,1.4365,4192000.0
2009-09-08 15:00:00,1.47,1.47,1.47,1.47,5299200.0,1.4365,1.4365,1.4365,1.4365,5299200.0
2009-09-08 15:10:00,1.47,1.47,1.47,1.47,1366400.0,1.4365,1.4365,1.4365,1.4365,1366400.0
2009-09-08 15:20:00,1.47,1.48,1.47,1.48,8022400.0,1.4365,1.4463,1.4365,1.4463,8022400.0
2009-09-08 15:30:00,1.48,1.48,1.47,1.48,5244800.0,1.4463,1.4463,1.4365,1.4463,5244800.0
2009-09-08 15:40:00,1.48,1.48,1.47,1.48,12409600.0,1.4463,1.4463,1.4365,1.4463,12409600.0
2009-09-08 15:50:00,1.48,1.48,1.48,1.48,16473600.0,1.4463,1.4463,1.4463,1.4463,16473600.0
2009-09-09 09:30:00,1.48,1.49,1.47,1.47,15987200.0,1.4463,1.4561,1.4365,1.4365,15987200.0
2009-09-09 09:40:00,1.47,1.49,1.47,1.48,15238400.0,1.4365,1.4561,1.4365,1.4463,15238400.0
2009-09-09 09:50:00,1.48,1.49,1.48,1.49,12672000.0,1.4463,1.4561,1.4463,1.4561,12672000.0
2009-09-09 10:00:00,1.49,1.5,1.49,1.49,12160000.0,1.4561,1.4658,1.4561,1.4561,12160000.0
2009-09-09 10:10:00,1.5,1.5,1.49,1.5,13747200.0,1.4658,1.4658,1.4561,1.4658,13747200.0
2009-09-09 10:20:00,1.5,1.5,1.49,1.49,7849600.0,1.4658,1.4658,1.4561,1.4561,7849600.0
2009-09-09 10:30:00,1.49,1.5,1.49,1.5,5651200.0,1.4561,1.4658,1.4561,1.4658,5651200.0
2009-09-09 10:40:00,1.5,1.5,1.5,1.5,6384000.0,1.4658,1.4658,1.4658,1.4658,6384000.0
2009-09-09 10:50:00,1.5,1.5,1.5,1.5,3673600.0,1.4658,1.4658,1.4658,1.4658,3673600.0
2009-09-09 11:00:00,1.5,1.5,1.5,1.5,9609600.0,1.4658,1.4658,1.4658,1.4658,9609600.0
2009-09-09 11:10:00,1.5,1.5,1.5,1.5,3020800.0,1.4658,1.4658,1.4658,1.4658,3020800.0
2009-09-09 11:20:00,1.5,1.51,1.5,1.51,10534400.0,1.4658,1.4756,1.4658,1.4756,10534400.0
2009-09-09 11:30:00,1.51,1.52,1.51,1.52,9984000.0,1.4756,1.4854,1.4756,1.4854,9984000.0
2009-09-09 11:40:00,1.52,1.52,1.51,1.52,10979200.0,1.4854,1.4854,1.4756,1.4854,10979200.0
2009-09-09 11:50:00,1.52,1.52,1.51,1.52,4310400.0,1.4854,1.4854,1.4756,1.4854,4310400.0
2009-09-09 12:00:00,1.52,1.52,1.51,1.51,7161600.0,1.4854,1.4854,1.4756,1.4756,7161600.0
2009-09-09 12:10:00,1.51,1.51,1.51,1.51,2800000.0,1.4756,1.4756,1.4756,1.4756,2800000.0
2009-09-09 12:20:00,1.51,1.52,1.51,1.51,2864000.0,1.4756,1.4854,1.4756,1.4756,2864000.0
2009-09-09 12:30:00,1.51,1.51,1.51,1.51,3196800.0,1.4756,1.4756,1.4756,1.4756,3196800.0
2009-09-09 12:40:00,1.51,1.51,1.51,1.51,4496000.0,1.4756,1.4756,1.4756,1.4756,4496000.0
2009-09-09 12:50:00,1.51,1.52,1.51,1.52,4425600.0,1.4756,1.4854,1.4756,1.4854,4425600.0
2009-09-09 13:00:00,1.52,1.52,1.51,1.51,9833600.0,1.4854,1.4854,1.4756,1.4756,9833600.0
2009-09-09 13:10:00,1.52,1.52,1.51,1.52,6422400.0,1.4854,1.4854,1.4756,1.4854,6422400.0
2009-09-09 13:20:00,1.52,1.52,1.51,1.51,7113600.0,1.4854,1.4854,1.4756,1.4756,7113600.0
2009-09-09 13:30:00,1.51,1.51,1.51,1.51,3440000.0,1.4756,1.4756,1.4756,1.4756,3440000.0
2009-09-09 13:40:00,1.51,1.51,1.51,1.51,2352000.0,1.4756,1.4756,1.4756,1.4756,2352000.0
2009-09-09 13:50:00,1.51,1.51,1.51,1.51,4128000.0,1.4756,1.4756,1.4756,1.4756,4128000.0
2009-09-09 14:00:00,1.51,1.51,1.5,1.5,7718400.0,1.4756,1.4756,1.4658,1.4658,7718400.0
2009-09-09 14:10:00,1.5,1.5,1.49,1.49,14678400.0,1.4658,1.4658,1.4561,1.4561,14678400.0
2009-09-09 14:20:00,1.49,1.5,1.49,1.49,18268800.0,1.4561,1.4658,1.4561,1.4561,18268800.0
2009-09-09 14:30:00,1.49,1.5,1.49,1.49,10790400.0,1.4561,1.4658,1.4561,1.4561,10790400.0
2009-09-09 14:40:00,1.49,1.5,1.49,1.49,13225600.0,1.4561,1.4658,1.4561,1.4561,13225600.0
2009-09-09 14:50:00,1.49,1.49,1.49,1.49,9312000.0,1.4561,1.4561,1.4561,1.4561,9312000.0
2009-09-09 15:00:00,1.49,1.5,1.49,1.5,7824000.0,1.4561,1.4658,1.4561,1.4658,7824000.0
2009-09-09 15:10:00,1.5,1.51,1.5,1.5,12361600.0,1.4658,1.4756,1.4658,1.4658,12361600.0
2009-09-09 15:20:00,1.5,1.51,1.5,1.5,6470400.0,1.4658,1.4756,1.4658,1.4658,6470400.0
2009-09-09 15:30:00,1.5,1.5,1.5,1.5,8281600.0,1.4658,1.4658,1.4658,1.4658,8281600.0
2009-09-09 15:40:00,1.5,1.51,1.5,1.51,13756800.0,1.4658,1.4756,1.4658,1.4756,13756800.0
2009-09-09 15:50:00,1.51,1.51,1.5,1.51,17795200.0,1.4756,1.4756,1.4658,1.4756,17795200.0
2009-09-10 09:30:00,1.51,1.52,1.5,1.51,20883200.0,1.4756,1.4854,1.4658,1.4756,20883200.0
2009-09-10 09:40:00,1.51,1.51,1.5,1.51,15785600.0,1.4756,1.4756,1.4658,1.4756,15785600.0
2009-09-10 09:50:00,1.51,1.52,1.51,1.51,10288000.0,1.4756,1.4854,1.4756,1.4756,10288000.0
2009-09-10 10:00:00,1.51,1.52,1.51,1.52,7836800.0,1.4756,1.4854,1.4756,1.4854,7836800.0
2009-09-10 10:10:00,1.52,1.52,1.51,1.51,9238400.0,1.4854,1.4854,1.4756,1.4756,9238400.0
2009-09-10 10:20:00,1.51,1.51,1.5,1.51,13264000.0,1.4756,1.4756,1.4658,1.4756,13264000.0
2009-09-10 10:30:00,1.51,1.52,1.51,1.52,9216000.0,1.4756,1.4854,1.4756,1.4854,9216000.0
2009-09-10 10:40:00,1.52,1.52,1.51,1.51,3817600.0,1.4854,1.4854,1.4756,1.4756,3817600.0
2009-09-10 10:50:00,1.51,1.52,1.51,1.52,5955200.0,1.4756,1.4854,1.4756,1.4854,5955200.0
2009-09-10 11:00:00,1.52,1.52,1.52,1.52,7596800.0,1.4854,1.4854,1.4854,1.4854,7596800.0
2009-09-10 11:10:00,1.52,1.52,1.51,1.51,4864000.0,1.4854,1.4854,1.4756,1.4756,4864000.0
2009-09-10 11:20:00,1.51,1.52,1.51,1.51,3289600.0,1.4756,1.4854,1.4756,1.4756,3289600.0
2009-09-10 11:30:00,1.51,1.52,1.51,1.52,3113600.0,1.4756,1.4854,1.4756,1.4854,3113600.0
2009-09-10 11:40:00,1.52,1.52,1.51,1.52,7129600.0,1.4854,1.4854,1.4756,1.4854,7129600.0
2009-09-10 11:50:00,1.52,1.52,1.51,1.52,4176000.0,1.4854,1.4854,1.4756,1.4854,4176000.0
2009-09-10 12:00:00,1.52,1.52,1.52,1.52,886400.0,1.4854,1.4854,1.4854,1.4854,886400.0
2009-09-10 12:10:00,1.52,1.52,1.52,1.52,1712000.0,1.4854,1.4854,1.4854,1.4854,1712000.0
2009-09-10 12:20:00,1.52,1.52,1.51,1.52,5123200.0,1.4854,1.4854,1.4756,1.4854,5123200.0
2009-09-10 12:30:00,1.52,1.52,1.52,1.52,790400.0,1.4854,1.4854,1.4854,1.4854,790400.0
2009-09-10 12:40:00,1.52,1.52,1.52,1.52,1513600.0,1.4854,1.4854,1.4854,1.4854,1513600.0
2009-09-10 12:50:00,1.52,1.52,1.52,1.52,1497600.0,1.4854,1.4854,1.4854,1.4854,1497600.0
2009-09-10 13:00:00,1.52,1.52,1.52,1.52,7248000.0,1.4854,1.4854,1.4854,1.4854,7248000.0
2009-09-10 13:10:00,1.52,1.52,1.52,1.52,3913600.0,1.4854,1.4854,1.4854,1.4854,3913600.0
2009-09-10 13:20:00,1.52,1.52,1.52,1.52,3520000.0,1.4854,1.4854,1.4854,1.4854,3520000.0
2009-09-10 13:30:00,1.52,1.52,1.52,1.52,2643200.0,1.4854,1.4854,1.4854,1.4854,2643200.0
2009-09-10 13:40:00,1.52,1.53,1.52,1.53,8688000.0,1.4854,1.4952,1.4854,1.4952,8688000.0
2009-09-10 13:50:00,1.53,1.53,1.53,1.53,7475200.0,1.4952,1.4952,1.4952,1.4952,7475200.0
2009-09-10 14:00:00,1.53,1.54,1.53,1.53,7584000.0,1.4952,1.5049,1.4952,1.4952,7584000.0
2009-09-10 14:10:00,1.53,1.54,1.53,1.53,3046400.0,1.4952,1.5049,1.4952,1.4952,3046400.0
2009-09-10 14:20:00,1.53,1.54,1.53,1.53,4515200.0,1.4952,1.5049,1.4952,1.4952,4515200.0
2009-09-10 14:30:00,1.53,1.54,1.53,1.53,3264000.0,1.4952,1.5049,1.4952,1.4952,3264000.0
2009-09-10 14:40:00,1.53,1.54,1.53,1.53,3974400.0,1.4952,1.5049,1.4952,1.4952,3974400.0
2009-09-10 14:50:00,1.53,1.53,1.53,1.53,4406400.0,1.4952,1.4952,1.4952,1.4952,4406400.0
2009-09-10 15:00:00,1.53,1.53,1.52,1.52,8348800.0,1.4952,1.4952,1.4854,1.4854,8348800.0
2009-09-10 15:10:00,1.52,1.53,1.52,1.52,7222400.0,1.4854,1.4952,1.4854,1.4854,7222400.0
2009-09-10 15:20:00,1.52,1.53,1.52,1.53,7427200.0,1.4854,1.4952,1.4854,1.4952,7427200.0
2009-09-10 15:30:00,1.53,1.53,1.53,1.53,8908800.0,1.4952,1.4952,1.4952,1.4952,8908800.0
2009-09-10 15:40:00,1.53,1.54,1.53,1.53,8521600.0,1.4952,1.5049,1.4952,1.4952,8521600.0
2009-09-10 15:50:00,1.53,1.54,1.53,1.53,16208000.0,1.4952,1.5049,1.4952,1.4952,16208000.0
2009-09-11 09:30:00,1.54,1.54,1.53,1.54,21238400.0,1.5049,1.5049,1.4952,1.5049,21238400.0
2009-09-11 09:40:00,1.54,1.54,1.53,1.54,15990400.0,1.5049,1.5049,1.4952,1.5049,15990400.0
2009-09-11 09:50:00,1.54,1.54,1.53,1.54,12889600.0,1.5049,1.5049,1.4952,1.5049,12889600.0
2009-09-11 10:00:00,1.54,1.54,1.53,1.53,19827200.0,1.5049,1.5049,1.4952,1.4952,19827200.0
2009-09-11 10:10:00,1.53,1.54,1.53,1.53,10342400.0,1.4952,1.5049,1.4952,1.4952,10342400.0
2009-09-11 10:20:00,1.54,1.54,1.53,1.54,12275200.0,1.5049,1.5049,1.4952,1.5049,12275200.0
2009-09-11 10:30:00,1.54,1.54,1.54,1.54,10441600.0,1.5049,1.5049,1.5049,1.5049,10441600.0
2009-09-11 10:40:00,1.54,1.54,1.54,1.54,5081600.0,1.5049,1.5049,1.5049,1.5049,5081600.0
2009-09-11 10:50:00,1.54,1.54,1.54,1.54,3289600.0,1.5049,1.5049,1.5049,1.5049,3289600.0
2009-09-11 11:00:00,1.54,1.54,1.54,1.54,2800000.0,1.5049,1.5049,1.5049,1.5049,2800000.0
2009-09-11 11:10:00,1.54,1.54,1.54,1.54,3830400.0,1.5049,1.5049,1.5049,1.5049,3830400.0
2009-09-11 11:20:00,1.54,1.54,1.53,1.53,5072000.0,1.5049,1.5049,1.4952,1.4952,5072000.0
2009-09-11 11:30:00,1.53,1.54,1.53,1.54,5782400.0,1.4952,1.5049,1.4952,1.5049,5782400.0
2009-09-11 11:40:00,1.53,1.53,1.53,1.53,7238400.0,1.4952,1.4952,1.4952,1.4952,7238400.0
2009-09-11 11:50:00,1.53,1.53,1.53,1.53,3302400.0,1.4952,1.4952,1.4952,1.4952,3302400.0
2009-09-11 12:00:00,1.53,1.53,1.53,1.53,4944000.0,1.4952,1.4952,1.4952,1.4952,4944000.0
2009-09-11 12:10:00,1.53,1.53,1.53,1.53,3001600.0,1.4952,1.4952,1.4952,1.4952,3001600.0
2009-09-11 12:20:00,1.53,1.53,1.52,1.52,8342400.0,1.4952,1.4952,1.4854,1.4854,8342400.0
2009-09-11 12:30:00,1.52,1.52,1.52,1.52,8582400.0,1.4854,1.4854,1.4854,1.4854,8582400.0
2009-09-11 12:40:00,1.52,1.52,1.52,1.52,7113600.0,1.4854,1.4854,1.4854,1.4854,7113600.0
2009-09-11 12:50:00,1.52,1.53,1.52,1.53,5872000.0,1.4854,1.4952,1.4854,1.4952,5872000.0
2009-09-11 13:00:00,1.53,1.53,1.52,1.53,4022400.0,1.4952,1.4952,1.4854,1.4952,4022400.0
2009-09-11 13:10:00,1.53,1.53,1.52,1.53,6649600.0,1.4952,1.4952,1.4854,1.4952,6649600.0
2009-09-11 13:20:00,1.53,1.53,1.53,1.53,3836800.0,1.4952,1.4952,1.4952,1.4952,3836800.0
2009-09-11 13:30:00,1.53,1.53,1.53,1.53,4828800.0,1.4952,1.4952,1.4952,1.4952,4828800.0
2009-09-11 13:40:00,1.53,1.53,1.53,1.53,6214400.0,1.4952,1.4952,1.4952,1.4952,6214400.0
2009-09-11 13:50:00,1.53,1.53,1.52,1.52,5696000.0,1.4952,1.4952,1.4854,1.4854,5696000.0
2009-09-11 14:00:00,1.52,1.53,1.52,1.53,7542400.0,1.4854,1.4952,1.4854,1.4952,7542400.0
2009-09-11 14:10:00,1.53,1.53,1.53,1.53,2979200.0,1.4952,1.4952,1.4952,1.4952,2979200.0
2009-09-11 14:20:00,1.53,1.53,1.53,1.53,4345600.0,1.4952,1.4952,1.4952,1.4952,4345600.0
2009-09-11 14:30:00,1.53,1.54,1.53,1.53,5056000.0,1.4952,1.5049,1.4952,1.4952,5056000.0
2009-09-11 14:40:00,1.53,1.53,1.53,1.53,2432000.0,1.4952,1.4952,1.4952,1.4952,2432000.0
2009-09-11 14:50:00,1.53,1.53,1.53,1.53,2665600.0,1.4952,1.4952,1.4952,1.4952,2665600.0
2009-09-11 15:00:00,1.53,1.53,1.53,1.53,2547200.0,1.4952,1.4952,1.4952,1.4952,2547200.0
2009-09-11 15:10:00,1.53,1.53,1.53,1.53,2844800.0,1.4952,1.4952,1.4952,1.4952,2844800.0
2009-09-11 15:20:00,1.53,1.54,1.53,1.54,10198400.0,1.4952,1.5049,1.4952,1.5049,10198400.0
2009-09-11 15:30:00,1.54,1.54,1.53,1.54,5468800.0,1.5049,1.5049,1.4952,1.5049,5468800.0
2009-09-11 15:40:00,1.54,1.54,1.53,1.54,17008000.0,1.5049,1.5049,1.4952,1.5049,17008000.0
2009-09-11 15:50:00,1.54,1.54,1.53,1.54,12003200.0,1.5049,1.5049,1.4952,1.5049,12003200.0
2009-09-14 09:30:00,1.52,1.53,1.51,1.52,16652800.0,1.4854,1.4952,1.4756,1.4854,16652800.0
2009-09-14 09:40:00,1.52,1.53,1.52,1.52,7235200.0,1.4854,1.4952,1.4854,1.4854,7235200.0
2009-09-14 09:50:00,1.52,1.53,1.52,1.53,14124800.0,1.4854,1.4952,1.4854,1.4952,14124800.0
2009-09-14 10:00:00,1.53,1.53,1.53,1.53,10713600.0,1.4952,1.4952,1.4952,1.4952,10713600.0
2009-09-14 10:10:00,1.53,1.53,1.53,1.53,10272000.0,1.4952,1.4952,1.4952,1.4952,10272000.0
2009-09-14 10:20:00,1.53,1.54,1.53,1.53,8563200.0,1.4952,1.5049,1.4952,1.4952,8563200.0
2009-09-14 10:30:00,1.53,1.54,1.53,1.53,5529600.0,1.4952,1.5049,1.4952,1.4952,5529600.0
2009-09-14 10:40:00,1.53,1.54,1.53,1.54,8745600.0,1.4952,1.5049,1.4952,1.5049,8745600.0
2009-09-14 10:50:00,1.54,1.54,1.54,1.54,12812800.0,1.5049,1.5049,1.5049,1.5049,12812800.0
2009-09-14 11:00:00,1.54,1.54,1.53,1.54,7468800.0,1.5049,1.5049,1.4952,1.5049,7468800.0
2009-09-14 11:10:00,1.54,1.54,1.54,1.54,3430400.0,1.5049,1.5049,1.5049,1.5049,3430400.0
2009-09-14 11:20:00,1.54,1.54,1.54,1.54,6275200.0,1.5049,1.5049,1.5049,1.5049,6275200.0
2009-09-14 11:30:00,1.54,1.54,1.54,1.54,2835200.0,1.5049,1.5049,1.5049,1.5049,2835200.0
2009-09-14 11:40:00,1.54,1.54,1.53,1.53,5027200.0,1.5049,1.5049,1.4952,1.4952,5027200.0
2009-09-14 11:50:00,1.53,1.53,1.53,1.53,3436800.0,1.4952,1.4952,1.4952,1.4952,3436800.0
2009-09-14 12:00:00,1.53,1.53,1.53,1.53,2835200.0,1.4952,1.4952,1.4952,1.4952,2835200.0
2009-09-14 12:10:00,1.53,1.53,1.53,1.53,1587200.0,1.4952,1.4952,1.4952,1.4952,1587200.0
2009-09-14 12:20:00,1.53,1.54,1.53,1.54,3308800.0,1.4952,1.5049,1.4952,1.5049,3308800.0
2009-09-14 12:30:00,1.54,1.54,1.53,1.54,4128000.0,1.5049,1.5049,1.4952,1.5049,4128000.0
2009-09-14 12:40:00,1.54,1.54,1.54,1.54,2963200.0,1.5049,1.5049,1.5049,1.5049,2963200.0
2009-09-14 12:50:00,1.54,1.54,1.54,1.54,2867200.0,1.5049,1.5049,1.5049,1.5049,2867200.0
2009-09-14 13:00:00,1.54,1.54,1.53,1.53,2441600.0,1.5049,1.5049,1.4952,1.4952,2441600.0
2009-09-14 13:10:00,1.53,1.54,1.53,1.53,1916800.0,1.4952,1.5049,1.4952,1.4952,1916800.0
2009-09-14 13:20:00,1.53,1.54,1.53,1.54,2723200.0,1.4952,1.5049,1.4952,1.5049,2723200.0
2009-09-14 13:30:00,1.54,1.54,1.53,1.54,8281600.0,1.5049,1.5049,1.4952,1.5049,8281600.0
2009-09-14 13:40:00,1.54,1.54,1.54,1.54,4265600.0,1.5049,1.5049,1.5049,1.5049,4265600.0
2009-09-14 13:50:00,1.54,1.54,1.54,1.54,12822400.0,1.5049,1.5049,1.5049,1.5049,12822400.0
2009-09-14 14:00:00,1.54,1.54,1.54,1.54,2547200.0,1.5049,1.5049,1.5049,1.5049,2547200.0
2009-09-14 14:10:00,1.54,1.54,1.54,1.54,912000.0,1.5049,1.5049,1.5049,1.5049,912000.0
2009-09-14 14:20:00,1.54,1.55,1.54,1.55,7526400.0,1.5049,1.5147,1.5049,1.5147,7526400.0
2009-09-14 14:30:00,1.55,1.55,1.55,1.55,6803200.0,1.5147,1.5147,1.5147,1.5147,6803200.0
2009-09-14 14:40:00,1.55,1.55,1.55,1.55,7318400.0,1.5147,1.5147,1.5147,1.5147,7318400.0
2009-09-14 14:50:00,1.55,1.55,1.55,1.55,12620800.0,1.5147,1.5147,1.5147,1.5147,12620800.0
2009-09-14 15:00:00,1.55,1.55,1.54,1.54,8390400.0,1.5147,1.5147,1.5049,1.5049,8390400.0
2009-09-14 15:10:00,1.54,1.55,1.54,1.54,2940800.0,1.5049,1.5147,1.5049,1.5049,2940800.0
2009-09-14 15:20:00,1.54,1.54,1.54,1.54,4556800.0,1.5049,1.5049,1.5049,1.5049,4556800.0
2009-09-14 15:30:00,1.54,1.55,1.54,1.54,4400000.0,1.5049,1.5147,1.5049,1.5049,4400000.0
2009-09-14 15:40:00,1.54,1.55,1.54,1.55,8169600.0,1.5049,1.5147,1.5049,1.5147,8169600.0
2009-09-14 15:50:00,1.55,1.55,1.55,1.55,18681600.0,1.5147,1.5147,1.5147,1.5147,18681600.0
2009-09-15 09:30:00,1.55,1.56,1.54,1.56,20422400.0,1.5147,1.5245,1.5049,1.5245,20422400.0
2009-09-15 09:40:00,1.56,1.56,1.55,1.56,23011200.0,1.5245,1.5245,1.5147,1.5245,23011200.0
2009-09-15 09:50:00,1.56,1.56,1.55,1.55,18457600.0,1.5245,1.5245,1.5147,1.5147,18457600.0
2009-09-15 10:00:00,1.55,1.55,1.54,1.55,23961600.0,1.5147,1.5147,1.5049,1.5147,23961600.0
2009-09-15 10:10:00,1.55,1.55,1.54,1.55,13804800.0,1.5147,1.5147,1.5049,1.5147,13804800.0
2009-09-15 10:20:00,1.55,1.55,1.54,1.55,15481600.0,1.5147,1.5147,1.5049,1.5147,15481600.0
2009-09-15 10:30:00,1.55,1.56,1.55,1.56,7260800.0,1.5147,1.5245,1.5147,1.5245,7260800.0
2009-09-15 10:40:00,1.55,1.56,1.55,1.56,10656000.0,1.5147,1.5245,1.5147,1.5245,10656000.0
2009-09-15 10:50:00,1.56,1.56,1.56,1.56,6636800.0,1.5245,1.5245,1.5245,1.5245,6636800.0
2009-09-15 11:00:00,1.56,1.56,1.55,1.56,7232000.0,1.5245,1.5245,1.5147,1.5245,7232000.0
2009-09-15 11:10:00,1.55,1.56,1.55,1.55,5465600.0,1.5147,1.5245,1.5147,1.5147,5465600.0
2009-09-15 11:20:00,1.55,1.55,1.55,1.55,6499200.0,1.5147,1.5147,1.5147,1.5147,6499200.0
2009-09-15 11:30:00,1.55,1.56,1.55,1.56,4880000.0,1.5147,1.5245,1.5147,1.5245,4880000.0
2009-09-15 11:40:00,1.56,1.56,1.56,1.56,6089600.0,1.5245,1.5245,1.5245,1.5245,6089600.0
2009-09-15 11:50:00,1.56,1.56,1.56,1.56,6019200.0,1.5245,1.5245,1.5245,1.5245,6019200.0
2009-09-15 12:00:00,1.56,1.56,1.56,1.56,4838400.0,1.5245,1.5245,1.5245,1.5245,4838400.0
2009-09-15 12:10:00,1.56,1.56,1.56,1.56,2252800.0,1.5245,1.5245,1.5245,1.5245,2252800.0
2009-09-15 12:20:00,1.56,1.56,1.56,1.56,1641600.0,1.5245,1.5245,1.5245,1.5245,1641600.0
2009-09-15 12:30:00,1.56,1.56,1.56,1.56,3731200.0,1.5245,1.5245,1.5245,1.5245,3731200.0
2009-09-15 12:40:00,1.56,1.56,1.56,1.56,3216000.0,1.5245,1.5245,1.5245,1.5245,3216000.0
2009-09-15 12:50:00,1.56,1.56,1.56,1.56,4563200.0,1.5245,1.5245,1.5245,1.5245,4563200.0
2009-09-15 13:00:00,1.56,1.56,1.56,1.56,4905600.0,1.5245,1.5245,1.5245,1.5245,4905600.0
2009-09-15 13:10:00,1.56,1.56,1.56,1.56,4211200.0,1.5245,1.5245,1.5245,1.5245,4211200.0
2009-09-15 13:20:00,1.56,1.57,1.56,1.56,9084800.0,1.5245,1.5343,1.5245,1.5245,9084800.0
2009-09-15 13:30:00,1.56,1.56,1.56,1.56,5011200.0,1.5245,1.5245,1.5245,1.5245,5011200.0
2009-09-15 13:40:00,1.56,1.56,1.56,1.56,2723200.0,1.5245,1.5245,1.5245,1.5245,2723200.0
2009-09-15 13:50:00,1.56,1.57,1.56,1.57,3945600.0,1.5245,1.5343,1.5245,1.5343,3945600.0
2009-09-15 14:00:00,1.57,1.57,1.56,1.56,5132800.0,1.5343,1.5343,1.5245,1.5245,5132800.0
2009-09-15 14:10:00,1.56,1.56,1.56,1.56,4937600.0,1.5245,1.5245,1.5245,1.5245,4937600.0
2009-09-15 14:20:00,1.56,1.56,1.56,1.56,2256000.0,1.5245,1.5245,1.5245,1.5245,2256000.0
2009-09-15 14:30:00,1.56,1.56,1.56,1.56,7497600.0,1.5245,1.5245,1.5245,1.5245,7497600.0
2009-09-15 14:40:00,1.56,1.56,1.56,1.56,5264000.0,1.5245,1.5245,1.5245,1.5245,5264000.0
2009-09-15 14:50:00,1.56,1.56,1.56,1.56,3731200.0,1.5245,1.5245,1.5245,1.5245,3731200.0
2009-09-15 15:00:00,1.56,1.56,1.56,1.56,4595200.0,1.5245,1.5245,1.5245,1.5245,4595200.0
2009-09-15 15:10:00,1.56,1.56,1.56,1.56,4566400.0,1.5245,1.5245,1.5245,1.5245,4566400.0
2009-09-15 15:20:00,1.56,1.57,1.56,1.57,14006400.0,1.5245,1.5343,1.5245,1.5343,14006400.0
2009-09-15 15:30:00,1.57,1.57,1.56,1.56,12361600.0,1.5343,1.5343,1.5245,1.5245,12361600.0
2009-09-15 15:40:00,1.56,1.56,1.56,1.56,10956800.0,1.5245,1.5245,1.5245,1.5245,10956800.0
2009-09-15 15:50:00,1.56,1.56,1.56,1.56,16768000.0,1.5245,1.5245,1.5245,1.5245,16768000.0
2009-09-16 09:30:00,1.57,1.58,1.57,1.57,21868800.0,1.5343,1.544,1.5343,1.5343,21868800.0
2009-09-16 09:40:00,1.57,1.58,1.57,1.57,19094400.0,1.5343,1.544,1.5343,1.5343,19094400.0
2009-09-16 09:50:00,1.57,1.57,1.56,1.57,13465600.0,1.5343,1.5343,1.5245,1.5343,13465600.0
2009-09-16 10:00:00,1.57,1.58,1.57,1.58,13664000.0,1.5343,1.544,1.5343,1.544,13664000.0
2009-09-16 10:10:00,1.58,1.58,1.57,1.57,11228800.0,1.544,1.544,1.5343,1.5343,11228800.0
2009-09-16 10:20:00,1.57,1.57,1.57,1.57,11628800.0,1.5343,1.5343,1.5343,1.5343,11628800.0
2009-09-16 10:30:00,1.57,1.57,1.57,1.57,4928000.0,1.5343,1.5343,1.5343,1.5343,4928000.0
2009-09-16 10:40:00,1.57,1.58,1.57,1.58,3116800.0,1.5343,1.544,1.5343,1.544,3116800.0
2009-09-16 10:50:00,1.58,1.58,1.58,1.58,5420800.0,1.544,1.544,1.544,1.544,5420800.0
2009-09-16 11:00:00,1.58,1.58,1.57,1.57,3177600.0,1.544,1.544,1.5343,1.5343,3177600.0
2009-09-16 11:10:00,1.57,1.58,1.57,1.58,4403200.0,1.5343,1.544,1.5343,1.544,4403200.0
2009-09-16 11:20:00,1.58,1.58,1.57,1.57,4332800.0,1.544,1.544,1.5343,1.5343,4332800.0
2009-09-16 11:30:00,1.57,1.58,1.57,1.58,4620800.0,1.5343,1.544,1.5343,1.544,4620800.0
2009-09-16 11:40:00,1.58,1.59,1.58,1.59,14243200.0,1.544,1.5538,1.544,1.5538,14243200.0
2009-09-16 11:50:00,1.59,1.59,1.59,1.59,5193600.0,1.5538,1.5538,1.5538,1.5538,5193600.0
2009-09-16 12:00:00,1.59,1.6,1.59,1.59,10134400.0,1.5538,1.5636,1.5538,1.5538,10134400.0
2009-09-16 12:10:00,1.6,1.6,1.59,1.6,9036800.0,1.5636,1.5636,1.5538,1.5636,9036800.0
2009-09-16 12:20:00,1.6,1.6,1.6,1.6,5625600.0,1.5636,1.5636,1.5636,1.5636,5625600.0
2009-09-16 12:30:00,1.6,1.6,1.6,1.6,4297600.0,1.5636,1.5636,1.5636,1.5636,4297600.0
2009-09-16 12:40:00,1.6,1.6,1.59,1.6,3312000.0,1.5636,1.5636,1.5538,1.5636,3312000.0
2009-09-16 12:50:00,1.6,1.6,1.59,1.59,3904000.0,1.5636,1.5636,1.5538,1.5538,3904000.0
2009-09-16 13:00:00,1.59,1.59,1.59,1.59,5542400.0,1.5538,1.5538,1.5538,1.5538,5542400.0
2009-09-16 13:10:00,1.59,1.6,1.59,1.6,6492800.0,1.5538,1.5636,1.5538,1.5636,6492800.0
2009-09-16 13:20:00,1.6,1.61,1.6,1.6,11043200.0,1.5636,1.5733,1.5636,1.5636,11043200.0
2009-09-16 13:30:00,1.6,1.61,1.6,1.6,6998400.0,1.5636,1.5733,1.5636,1.5636,6998400.0
2009-09-16 13:40:00,1.6,1.6,1.6,1.6,3721600.0,1.5636,1.5636,1.5636,1.5636,3721600.0
2009-09-16 13:50:00,1.6,1.6,1.6,1.6,2419200.0,1.5636,1.5636,1.5636,1.5636,2419200.0
2009-09-16 14:00:00,1.6,1.61,1.6,1.6,8073600.0,1.5636,1.5733,1.5636,1.5636,8073600.0
2009-09-16 14:10:00,1.6,1.61,1.6,1.61,5920000.0,1.5636,1.5733,1.5636,1.5733,5920000.0
2009-09-16 14:20:00,1.61,1.61,1.6,1.6,4534400.0,1.5733,1.5733,1.5636,1.5636,4534400.0
2009-09-16 14:30:00,1.6,1.61,1.6,1.61,3817600.0,1.5636,1.5733,1.5636,1.5733,3817600.0
2009-09-16 14:40:00,1.61,1.61,1.6,1.6,8009600.0,1.5733,1.5733,1.5636,1.5636,8009600.0
2009-09-16 14:50:00,1.6,1.6,1.6,1.6,4406400.0,1.5636,1.5636,1.5636,1.5636,4406400.0
2009-09-16 15:00:00,1.6,1.6,1.6,1.6,7376000.0,1.5636,1.5636,1.5636,1.5636,7376000.0
2009-09-16 15:10:00,1.6,1.6,1.6,1.6,3744000.0,1.5636,1.5636,1.5636,1.5636,3744000.0
2009-09-16 15:20:00,1.6,1.6,1.6,1.6,4140800.0,1.5636,1.5636,1.5636,1.5636,4140800.0
2009-09-16 15:30:00,1.6,1.6,1.6,1.6,5334400.0,1.5636,1.5636,1.5636,1.5636,5334400.0
2009-09-16 15:40:00,1.6,1.61,1.6,1.61,13222400.0,1.5636,1.5733,1.5636,1.5733,13222400.0
2009-09-16 15:50:00,1.6,1.61,1.6,1.6,16748800.0,1.5636,1.5733,1.5636,1.5636,16748800.0
2009-09-17 09:30:00,1.6,1.61,1.6,1.61,15984000.0,1.5636,1.5733,1.5636,1.5733,15984000.0
2009-09-17 09:40:00,1.61,1.61,1.6,1.6,16256000.0,1.5733,1.5733,1.5636,1.5636,16256000.0
2009-09-17 09:50:00,1.61,1.61,1.6,1.61,15958400.0,1.5733,1.5733,1.5636,1.5733,15958400.0
2009-09-17 10:00:00,1.61,1.62,1.61,1.62,25238400.0,1.5733,1.5831,1.5733,1.5831,25238400.0
2009-09-17 10:10:00,1.62,1.62,1.61,1.61,15392000.0,1.5831,1.5831,1.5733,1.5733,15392000.0
2009-09-17 10:20:00,1.61,1.62,1.6,1.61,16358400.0,1.5733,1.5831,1.5636,1.5733,16358400.0
2009-09-17 10:30:00,1.61,1.62,1.61,1.61,11507200.0,1.5733,1.5831,1.5733,1.5733,11507200.0
2009-09-17 10:40:00,1.61,1.62,1.61,1.61,5459200.0,1.5733,1.5831,1.5733,1.5733,5459200.0
2009-09-17 10:50:00,1.61,1.62,1.61,1.62,6387200.0,1.5733,1.5831,1.5733,1.5831,6387200.0
2009-09-17 11:00:00,1.62,1.62,1.61,1.61,6576000.0,1.5831,1.5831,1.5733,1.5733,6576000.0
2009-09-17 11:10:00,1.61,1.62,1.61,1.62,4332800.0,1.5733,1.5831,1.5733,1.5831,4332800.0
2009-09-17 11:20:00,1.62,1.62,1.62,1.62,9292800.0,1.5831,1.5831,1.5831,1.5831,9292800.0
2009-09-17 11:30:00,1.62,1.62,1.61,1.61,6259200.0,1.5831,1.5831,1.5733,1.5733,6259200.0
2009-09-17 11:40:00,1.61,1.62,1.61,1.61,5913600.0,1.5733,1.5831,1.5733,1.5733,5913600.0
2009-09-17 11:50:00,1.61,1.61,1.61,1.61,12793600.0,1.5733,1.5733,1.5733,1.5733,12793600.0
2009-09-17 12:00:00,1.61,1.61,1.61,1.61,5683200.0,1.5733,1.5733,1.5733,1.5733,5683200.0
2009-09-17 12:10:00,1.61,1.61,1.6,1.6,11593600.0,1.5733,1.5733,1.5636,1.5636,11593600.0
2009-09-17 12:20:00,1.6,1.6,1.6,1.6,6915200.0,1.5636,1.5636,1.5636,1.5636,6915200.0
2009-09-17 12:30:00,1.6,1.61,1.6,1.6,3299200.0,1.5636,1.5733,1.5636,1.5636,3299200.0
2009-09-17 12:40:00,1.6,1.6,1.59,1.59,16163200.0,1.5636,1.5636,1.5538,1.5538,16163200.0
2009-09-17 12:50:00,1.59,1.6,1.59,1.59,7347200.0,1.5538,1.5636,1.5538,1.5538,7347200.0
2009-09-17 13:00:00,1.59,1.6,1.59,1.6,5872000.0,1.5538,1.5636,1.5538,1.5636,5872000.0
2009-09-17 13:10:00,1.6,1.6,1.6,1.6,5168000.0,1.5636,1.5636,1.5636,1.5636,5168000.0
2009-09-17 13:20:00,1.6,1.6,1.59,1.59,7235200.0,1.5636,1.5636,1.5538,1.5538,7235200.0
2009-09-17 13:30:00,1.59,1.6,1.59,1.59,4886400.0,1.5538,1.5636,1.5538,1.5538,4886400.0
2009-09-17 13:40:00,1.59,1.6,1.59,1.6,6531200.0,1.5538,1.5636,1.5538,1.5636,6531200.0
2009-09-17 13:50:00,1.6,1.61,1.6,1.6,5616000.0,1.5636,1.5733,1.5636,1.5636,5616000.0
2009-09-17 14:00:00,1.6,1.61,1.6,1.6,7395200.0,1.5636,1.5733,1.5636,1.5636,7395200.0
2009-09-17 14:10:00,1.6,1.61,1.6,1.6,3888000.0,1.5636,1.5733,1.5636,1.5636,3888000.0
2009-09-17 14:20:00,1.6,1.6,1.6,1.6,2972800.0,1.5636,1.5636,1.5636,1.5636,2972800.0
2009-09-17 14:30:00,1.6,1.61,1.6,1.6,4972800.0,1.5636,1.5733,1.5636,1.5636,4972800.0
2009-09-17 14:40:00,1.6,1.61,1.6,1.61,5129600.0,1.5636,1.5733,1.5636,1.5733,5129600.0
2009-09-17 14:50:00,1.61,1.61,1.61,1.61,6377600.0,1.5733,1.5733,1.5733,1.5733,6377600.0
2009-09-17 15:00:00,1.61,1.61,1.61,1.61,6774400.0,1.5733,1.5733,1.5733,1.5733,6774400.0
2009-09-17 15:10:00,1.61,1.61,1.6,1.61,4118400.0,1.5733,1.5733,1.5636,1.5733,4118400.0
2009-09-17 15:20:00,1.61,1.61,1.6,1.61,13113600.0,1.5733,1.5733,1.5636,1.5733,13113600.0
2009-09-17 15:30:00,1.61,1.61,1.61,1.61,7017600.0,1.5733,1.5733,1.5733,1.5733,7017600.0
2009-09-17 15:40:00,1.61,1.61,1.6,1.6,6883200.0,1.5733,1.5733,1.5636,1.5636,6883200.0
2009-09-17 15:50:00,1.6,1.6,1.6,1.6,17318400.0,1.5636,1.5636,1.5636,1.5636,17318400.0
2009-09-18 09:30:00,1.62,1.62,1.61,1.61,21817600.0,1.5831,1.5831,1.5733,1.5733,21817600.0
2009-09-18 09:40:00,1.61,1.62,1.61,1.61,12294400.0,1.5733,1.5831,1.5733,1.5733,12294400.0
2009-09-18 09:50:00,1.61,1.61,1.6,1.61,7916800.0,1.5733,1.5733,1.5636,1.5733,7916800.0
2009-09-18 10:00:00,1.61,1.61,1.59,1.6,10064000.0,1.5733,1.5733,1.5538,1.5636,10064000.0
2009-09-18 10:10:00,1.6,1.6,1.59,1.6,10624000.0,1.5636,1.5636,1.5538,1.5636,10624000.0
2009-09-18 10:20:00,1.6,1.6,1.6,1.6,6438400.0,1.5636,1.5636,1.5636,1.5636,6438400.0
2009-09-18 10:30:00,1.6,1.61,1.6,1.61,8323200.0,1.5636,1.5733,1.5636,1.5733,8323200.0
2009-09-18 10:40:00,1.61,1.61,1.6,1.6,7734400.0,1.5733,1.5733,1.5636,1.5636,7734400.0
2009-09-18 10:50:00,1.6,1.61,1.6,1.61,4857600.0,1.5636,1.5733,1.5636,1.5733,4857600.0
2009-09-18 11:00:00,1.61,1.61,1.61,1.61,2752000.0,1.5733,1.5733,1.5733,1.5733,2752000.0
2009-09-18 11:10:00,1.61,1.61,1.61,1.61,3984000.0,1.5733,1.5733,1.5733,1.5733,3984000.0
2009-09-18 11:20:00,1.61,1.61,1.61,1.61,2486400.0,1.5733,1.5733,1.5733,1.5733,2486400.0
2009-09-18 11:30:00,1.61,1.61,1.6,1.61,7395200.0,1.5733,1.5733,1.5636,1.5733,7395200.0
2009-09-18 11:40:00,1.61,1.61,1.61,1.61,7932800.0,1.5733,1.5733,1.5733,1.5733,7932800.0
2009-09-18 11:50:00,1.61,1.61,1.6,1.6,3827200.0,1.5733,1.5733,1.5636,1.5636,3827200.0
2009-09-18 12:00:00,1.6,1.6,1.6,1.6,7014400.0,1.5636,1.5636,1.5636,1.5636,7014400.0
2009-09-18 12:10:00,1.6,1.61,1.6,1.61,4505600.0,1.5636,1.5733,1.5636,1.5733,4505600.0
2009-09-18 12:20:00,1.61,1.61,1.6,1.6,1478400.0,1.5733,1.5733,1.5636,1.5636,1478400.0
2009-09-18 12:30:00,1.6,1.61,1.6,1.61,4598400.0,1.5636,1.5733,1.5636,1.5733,4598400.0
2009-09-18 12:40:00,1.61,1.61,1.61,1.61,4342400.0,1.5733,1.5733,1.5733,1.5733,4342400.0
2009-09-18 12:50:00,1.61,1.61,1.61,1.61,4182400.0,1.5733,1.5733,1.5733,1.5733,4182400.0
2009-09-18 13:00:00,1.61,1.62,1.61,1.62,3686400.0,1.5733,1.5831,1.5733,1.5831,3686400.0
2009-09-18 13:10:00,1.62,1.62,1.61,1.61,3094400.0,1.5831,1.5831,1.5733,1.5733,3094400.0
2009-09-18 13:20:00,1.61,1.62,1.61,1.62,1347200.0,1.5733,1.5831,1.5733,1.5831,1347200.0
2009-09-18 13:30:00,1.62,1.62,1.61,1.62,1523200.0,1.5831,1.5831,1.5733,1.5831,1523200.0
2009-09-18 13:40:00,1.62,1.62,1.62,1.62,5420800.0,1.5831,1.5831,1.5831,1.5831,5420800.0
2009-09-18 13:50:00,1.62,1.62,1.62,1.62,2915200.0,1.5831,1.5831,1.5831,1.5831,2915200.0
2009-09-18 14:00:00,1.62,1.62,1.62,1.62,3539200.0,1.5831,1.5831,1.5831,1.5831,3539200.0
2009-09-18 14:10:00,1.62,1.62,1.62,1.62,4307200.0,1.5831,1.5831,1.5831,1.5831,4307200.0
2009-09-18 14:20:00,1.62,1.62,1.62,1.62,4300800.0,1.5831,1.5831,1.5831,1.5831,4300800.0
2009-09-18 14:30:00,1.62,1.62,1.61,1.61,4531200.0,1.5831,1.5831,1.5733,1.5733,4531200.0
2009-09-18 14:40:00,1.61,1.62,1.61,1.61,2384000.0,1.5733,1.5831,1.5733,1.5733,2384000.0
2009-09-18 14:50:00,1.61,1.62,1.61,1.61,2310400.0,1.5733,1.5831,1.5733,1.5733,2310400.0
2009-09-18 15:00:00,1.61,1.62,1.61,1.61,5648000.0,1.5733,1.5831,1.5733,1.5733,5648000.0
2009-09-18 15:10:00,1.61,1.62,1.61,1.61,3561600.0,1.5733,1.5831,1.5733,1.5733,3561600.0
2009-09-18 15:20:00,1.61,1.62,1.61,1.62,5020800.0,1.5733,1.5831,1.5733,1.5831,5020800.0
2009-09-18 15:30:00,1.62,1.62,1.61,1.61,4252800.0,1.5831,1.5831,1.5733,1.5733,4252800.0
2009-09-18 15:40:00,1.61,1.62,1.61,1.61,8716800.0,1.5733,1.5831,1.5733,1.5733,8716800.0
2009-09-18 15:50:00,1.61,1.61,1.61,1.61,15888000.0,1.5733,1.5733,1.5733,1.5733,15888000.0
2009-09-21 09:30:00,1.59,1.6,1.59,1.59,15862400.0,1.5538,1.5636,1.5538,1.5538,15862400.0
2009-09-21 09:40:00,1.6,1.61,1.6,1.6,12726400.0,1.5636,1.5733,1.5636,1.5636,12726400.0
2009-09-21 09:50:00,1.6,1.6,1.59,1.59,9862400.0,1.5636,1.5636,1.5538,1.5538,9862400.0
2009-09-21 10:00:00,1.59,1.6,1.59,1.6,13587200.0,1.5538,1.5636,1.5538,1.5636,13587200.0
2009-09-21 10:10:00,1.59,1.6,1.59,1.6,12304000.0,1.5538,1.5636,1.5538,1.5636,12304000.0
2009-09-21 10:20:00,1.6,1.61,1.6,1.6,7187200.0,1.5636,1.5733,1.5636,1.5636,7187200.0
2009-09-21 10:30:00,1.6,1.61,1.6,1.6,4947200.0,1.5636,1.5733,1.5636,1.5636,4947200.0
2009-09-21 10:40:00,1.6,1.61,1.6,1.6,5324800.0,1.5636,1.5733,1.5636,1.5636,5324800.0
2009-09-21 10:50:00,1.6,1.61,1.6,1.61,7737600.0,1.5636,1.5733,1.5636,1.5733,7737600.0
2009-09-21 11:00:00,1.61,1.62,1.6,1.62,9104000.0,1.5733,1.5831,1.5636,1.5831,9104000.0
2009-09-21 11:10:00,1.62,1.62,1.61,1.62,7244800.0,1.5831,1.5831,1.5733,1.5831,7244800.0
2009-09-21 11:20:00,1.62,1.62,1.62,1.62,6844800.0,1.5831,1.5831,1.5831,1.5831,6844800.0
2009-09-21 11:30:00,1.62,1.63,1.62,1.63,8432000.0,1.5831,1.5929,1.5831,1.5929,8432000.0
2009-09-21 11:40:00,1.63,1.63,1.62,1.62,6144000.0,1.5929,1.5929,1.5831,1.5831,6144000.0
2009-09-21 11:50:00,1.62,1.62,1.62,1.62,2992000.0,1.5831,1.5831,1.5831,1.5831,2992000.0
2009-09-21 12:00:00,1.62,1.62,1.62,1.62,1580800.0,1.5831,1.5831,1.5831,1.5831,1580800.0
2009-09-21 12:10:00,1.62,1.62,1.62,1.62,4243200.0,1.5831,1.5831,1.5831,1.5831,4243200.0
2009-09-21 12:20:00,1.62,1.62,1.62,1.62,1952000.0,1.5831,1.5831,1.5831,1.5831,1952000.0
2009-09-21 12:30:00,1.62,1.62,1.62,1.62,1097600.0,1.5831,1.5831,1.5831,1.5831,1097600.0
2009-09-21 12:40:00,1.62,1.62,1.62,1.62,3737600.0,1.5831,1.5831,1.5831,1.5831,3737600.0
2009-09-21 12:50:00,1.62,1.62,1.62,1.62,2448000.0,1.5831,1.5831,1.5831,1.5831,2448000.0
2009-09-21 13:00:00,1.62,1.62,1.61,1.61,3638400.0,1.5831,1.5831,1.5733,1.5733,3638400.0
2009-09-21 13:10:00,1.61,1.61,1.61,1.61,2259200.0,1.5733,1.5733,1.5733,1.5733,2259200.0
2009-09-21 13:20:00,1.61,1.62,1.61,1.62,3132800.0,1.5733,1.5831,1.5733,1.5831,3132800.0
2009-09-21 13:30:00,1.62,1.62,1.62,1.62,2588800.0,1.5831,1.5831,1.5831,1.5831,2588800.0
2009-09-21 13:40:00,1.62,1.62,1.62,1.62,2016000.0,1.5831,1.5831,1.5831,1.5831,2016000.0
2009-09-21 13:50:00,1.62,1.62,1.62,1.62,4806400.0,1.5831,1.5831,1.5831,1.5831,4806400.0
2009-09-21 14:00:00,1.62,1.62,1.62,1.62,4454400.0,1.5831,1.5831,1.5831,1.5831,4454400.0
2009-09-21 14:10:00,1.62,1.62,1.61,1.61,5942400.0,1.5831,1.5831,1.5733,1.5733,5942400.0
2009-09-21 14:20:00,1.61,1.62,1.61,1.61,3484800.0,1.5733,1.5831,1.5733,1.5733,3484800.0
2009-09-21 14:30:00,1.61,1.62,1.61,1.62,6534400.0,1.5733,1.5831,1.5733,1.5831,6534400.0
2009-09-21 14:40:00,1.62,1.62,1.61,1.62,5923200.0,1.5831,1.5831,1.5733,1.5831,5923200.0
2009-09-21 14:50:00,1.62,1.62,1.62,1.62,6595200.0,1.5831,1.5831,1.5831,1.5831,6595200.0
2009-09-21 15:00:00,1.62,1.62,1.62,1.62,3472000.0,1.5831,1.5831,1.5831,1.5831,3472000.0
2009-09-21 15:10:00,1.62,1.63,1.62,1.63,11174400.0,1.5831,1.5929,1.5831,1.5929,11174400.0
2009-09-21 15:20:00,1.63,1.63,1.62,1.62,6294400.0,1.5929,1.5929,1.5831,1.5831,6294400.0
2009-09-21 15:30:00,1.62,1.62,1.61,1.62,11052800.0,1.5831,1.5831,1.5733,1.5831,11052800.0
2009-09-21 15:40:00,1.62,1.62,1.62,1.62,5472000.0,1.5831,1.5831,1.5831,1.5831,5472000.0
2009-09-21 15:50:00,1.62,1.62,1.61,1.62,15625600.0,1.5831,1.5831,1.5733,1.5831,15625600.0
2009-09-22 09:30:00,1.64,1.64,1.63,1.63,19142400.0,1.6027,1.6027,1.5929,1.5929,19142400.0
2009-09-22 09:40:00,1.63,1.63,1.62,1.62,12259200.0,1.5929,1.5929,1.5831,1.5831,12259200.0
2009-09-22 09:50:00,1.62,1.63,1.62,1.62,17404800.0,1.5831,1.5929,1.5831,1.5831,17404800.0
2009-09-22 10:00:00,1.62,1.63,1.62,1.63,15865600.0,1.5831,1.5929,1.5831,1.5929,15865600.0
2009-09-22 10:10:00,1.63,1.63,1.63,1.63,8214400.0,1.5929,1.5929,1.5929,1.5929,8214400.0
2009-09-22 10:20:00,1.63,1.63,1.62,1.62,5644800.0,1.5929,1.5929,1.5831,1.5831,5644800.0
2009-09-22 10:30:00,1.62,1.62,1.61,1.62,13683200.0,1.5831,1.5831,1.5733,1.5831,13683200.0
2009-09-22 10:40:00,1.62,1.62,1.62,1.62,6128000.0,1.5831,1.5831,1.5831,1.5831,6128000.0
2009-09-22 10:50:00,1.62,1.62,1.62,1.62,5641600.0,1.5831,1.5831,1.5831,1.5831,5641600.0
2009-09-22 11:00:00,1.62,1.62,1.62,1.62,3564800.0,1.5831,1.5831,1.5831,1.5831,3564800.0
2009-09-22 11:10:00,1.62,1.63,1.62,1.63,6380800.0,1.5831,1.5929,1.5831,1.5929,6380800.0
2009-09-22 11:20:00,1.63,1.63,1.62,1.63,4192000.0,1.5929,1.5929,1.5831,1.5929,4192000.0
2009-09-22 11:30:00,1.63,1.63,1.62,1.62,4099200.0,1.5929,1.5929,1.5831,1.5831,4099200.0
2009-09-22 11:40:00,1.62,1.63,1.62,1.62,2764800.0,1.5831,1.5929,1.5831,1.5831,2764800.0
2009-09-22 11:50:00,1.62,1.63,1.62,1.63,1616000.0,1.5831,1.5929,1.5831,1.5929,1616000.0
2009-09-22 12:00:00,1.63,1.63,1.63,1.63,9139200.0,1.5929,1.5929,1.5929,1.5929,9139200.0
2009-09-22 12:10:00,1.63,1.63,1.63,1.63,4819200.0,1.5929,1.5929,1.5929,1.5929,4819200.0
2009-09-22 12:20:00,1.63,1.63,1.63,1.63,7859200.0,1.5929,1.5929,1.5929,1.5929,7859200.0
2009-09-22 12:30:00,1.63,1.63,1.63,1.63,5257600.0,1.5929,1.5929,1.5929,1.5929,5257600.0
2009-09-22 12:40:00,1.63,1.63,1.63,1.63,4576000.0,1.5929,1.5929,1.5929,1.5929,4576000.0
2009-09-22 12:50:00,1.63,1.63,1.63,1.63,4518400.0,1.5929,1.5929,1.5929,1.5929,4518400.0
2009-09-22 13:00:00,1.63,1.63,1.63,1.63,4537600.0,1.5929,1.5929,1.5929,1.5929,4537600.0
2009-09-22 13:10:00,1.63,1.63,1.62,1.63,8310400.0,1.5929,1.5929,1.5831,1.5929,8310400.0
2009-09-22 13:20:00,1.63,1.63,1.62,1.62,6870400.0,1.5929,1.5929,1.5831,1.5831,6870400.0
2009-09-22 13:30:00,1.62,1.62,1.62,1.62,6425600.0,1.5831,1.5831,1.5831,1.5831,6425600.0
2009-09-22 13:40:00,1.62,1.63,1.62,1.62,3609600.0,1.5831,1.5929,1.5831,1.5831,3609600.0
2009-09-22 13:50:00,1.63,1.63,1.62,1.62,1846400.0,1.5929,1.5929,1.5831,1.5831,1846400.0
2009-09-22 14:00:00,1.62,1.63,1.62,1.63,1776000.0,1.5831,1.5929,1.5831,1.5929,1776000.0
2009-09-22 14:10:00,1.63,1.63,1.62,1.62,2588800.0,1.5929,1.5929,1.5831,1.5831,2588800.0
2009-09-22 14:20:00,1.62,1.63,1.62,1.62,2972800.0,1.5831,1.5929,1.5831,1.5831,2972800.0
2009-09-22 14:30:00,1.62,1.63,1.62,1.62,5852800.0,1.5831,1.5929,1.5831,1.5831,5852800.0
2009-09-22 14:40:00,1.62,1.63,1.62,1.63,4422400.0,1.5831,1.5929,1.5831,1.5929,4422400.0
2009-09-22 14:50:00,1.63,1.63,1.63,1.63,4364800.0,1.5929,1.5929,1.5929,1.5929,4364800.0
2009-09-22 15:00:00,1.63,1.63,1.62,1.63,4585600.0,1.5929,1.5929,1.5831,1.5929,4585600.0
2009-09-22 15:10:00,1.63,1.63,1.62,1.63,7360000.0,1.5929,1.5929,1.5831,1.5929,7360000.0
2009-09-22 15:20:00,1.63,1.63,1.63,1.63,7120000.0,1.5929,1.5929,1.5929,1.5929,7120000.0
2009-09-22 15:30:00,1.63,1.63,1.63,1.63,4348800.0,1.5929,1.5929,1.5929,1.5929,4348800.0
2009-09-22 15:40:00,1.63,1.63,1.63,1.63,10848000.0,1.5929,1.5929,1.5929,1.5929,10848000.0
2009-09-22 15:50:00,1.63,1.63,1.62,1.62,11062400.0,1.5929,1.5929,1.5831,1.5831,11062400.0
2009-09-23 09:30:00,1.64,1.64,1.63,1.64,10451200.0,1.6027,1.6027,1.5929,1.6027,10451200.0
2009-09-23 09:40:00,1.64,1.64,1.63,1.64,13340800.0,1.6027,1.6027,1.5929,1.6027,13340800.0
2009-09-23 09:50:00,1.64,1.64,1.63,1.63,15193600.0,1.6027,1.6027,1.5929,1.5929,15193600.0
2009-09-23 10:00:00,1.63,1.63,1.63,1.63,6496000.0,1.5929,1.5929,1.5929,1.5929,6496000.0
2009-09-23 10:10:00,1.63,1.64,1.63,1.64,6694400.0,1.5929,1.6027,1.5929,1.6027,6694400.0
2009-09-23 10:20:00,1.64,1.64,1.64,1.64,6281600.0,1.6027,1.6027,1.6027,1.6027,6281600.0
2009-09-23 10:30:00,1.64,1.64,1.62,1.62,17472000.0,1.6027,1.6027,1.5831,1.5831,17472000.0
2009-09-23 10:40:00,1.62,1.63,1.62,1.63,9024000.0,1.5831,1.5929,1.5831,1.5929,9024000.0
2009-09-23 10:50:00,1.63,1.63,1.62,1.63,5718400.0,1.5929,1.5929,1.5831,1.5929,5718400.0
2009-09-23 11:00:00,1.63,1.63,1.62,1.63,5152000.0,1.5929,1.5929,1.5831,1.5929,5152000.0
2009-09-23 11:10:00,1.63,1.63,1.62,1.63,5324800.0,1.5929,1.5929,1.5831,1.5929,5324800.0
2009-09-23 11:20:00,1.63,1.63,1.63,1.63,3660800.0,1.5929,1.5929,1.5929,1.5929,3660800.0
2009-09-23 11:30:00,1.63,1.63,1.63,1.63,5728000.0,1.5929,1.5929,1.5929,1.5929,5728000.0
2009-09-23 11:40:00,1.63,1.63,1.63,1.63,6668800.0,1.5929,1.5929,1.5929,1.5929,6668800.0
2009-09-23 11:50:00,1.63,1.64,1.63,1.64,6518400.0,1.5929,1.6027,1.5929,1.6027,6518400.0
2009-09-23 12:00:00,1.64,1.64,1.64,1.64,9350400.0,1.6027,1.6027,1.6027,1.6027,9350400.0
2009-09-23 12:10:00,1.64,1.64,1.64,1.64,3993600.0,1.6027,1.6027,1.6027,1.6027,3993600.0
2009-09-23 12:20:00,1.64,1.64,1.64,1.64,4092800.0,1.6027,1.6027,1.6027,1.6027,4092800.0
2009-09-23 12:30:00,1.64,1.64,1.64,1.64,6016000.0,1.6027,1.6027,1.6027,1.6027,6016000.0
2009-09-23 12:40:00,1.64,1.64,1.64,1.64,3491200.0,1.6027,1.6027,1.6027,1.6027,3491200.0
2009-09-23 12:50:00,1.64,1.64,1.64,1.64,1756800.0,1.6027,1.6027,1.6027,1.6027,1756800.0
2009-09-23 13:00:00,1.64,1.64,1.64,1.64,7014400.0,1.6027,1.6027,1.6027,1.6027,7014400.0
2009-09-23 13:10:00,1.64,1.64,1.64,1.64,3753600.0,1.6027,1.6027,1.6027,1.6027,3753600.0
2009-09-23 13:20:00,1.64,1.64,1.64,1.64,4464000.0,1.6027,1.6027,1.6027,1.6027,4464000.0
2009-09-23 13:30:00,1.64,1.64,1.64,1.64,3561600.0,1.6027,1.6027,1.6027,1.6027,3561600.0
2009-09-23 13:40:00,1.64,1.64,1.64,1.64,4326400.0,1.6027,1.6027,1.6027,1.6027,4326400.0
2009-09-23 13:50:00,1.64,1.64,1.64,1.64,4246400.0,1.6027,1.6027,1.6027,1.6027,4246400.0
2009-09-23 14:00:00,1.64,1.64,1.64,1.64,2710400.0,1.6027,1.6027,1.6027,1.6027,2710400.0
2009-09-23 14:10:00,1.64,1.65,1.64,1.65,15724800.0,1.6027,1.6124,1.6027,1.6124,15724800.0
2009-09-23 14:20:00,1.65,1.66,1.64,1.65,21660800.0,1.6124,1.6222,1.6027,1.6124,21660800.0
2009-09-23 14:30:00,1.65,1.66,1.65,1.66,31238400.0,1.6124,1.6222,1.6124,1.6222,31238400.0
2009-09-23 14:40:00,1.66,1.66,1.65,1.66,13283200.0,1.6222,1.6222,1.6124,1.6222,13283200.0
2009-09-23 14:50:00,1.66,1.66,1.64,1.64,23075200.0,1.6222,1.6222,1.6027,1.6027,23075200.0
2009-09-23 15:00:00,1.64,1.65,1.64,1.65,18419200.0,1.6027,1.6124,1.6027,1.6124,18419200.0
2009-09-23 15:10:00,1.65,1.65,1.63,1.64,22547200.0,1.6124,1.6124,1.5929,1.6027,22547200.0
2009-09-23 15:20:00,1.64,1.64,1.62,1.63,25961600.0,1.6027,1.6027,1.5831,1.5929,25961600.0
2009-09-23 15:30:00,1.63,1.63,1.62,1.62,21315200.0,1.5929,1.5929,1.5831,1.5831,21315200.0
2009-09-23 15:40:00,1.62,1.63,1.62,1.62,20800000.0,1.5831,1.5929,1.5831,1.5831,20800000.0
2009-09-23 15:50:00,1.62,1.62,1.6,1.61,30886400.0,1.5831,1.5831,1.5636,1.5733,30886400.0
2009-09-24 09:30:00,1.62,1.63,1.61,1.62,13683200.0,1.5831,1.5929,1.5733,1.5831,13683200.0
2009-09-24 09:40:00,1.62,1.62,1.61,1.62,14908800.0,1.5831,1.5831,1.5733,1.5831,14908800.0
2009-09-24 09:50:00,1.62,1.62,1.61,1.61,9702400.0,1.5831,1.5831,1.5733,1.5733,9702400.0
2009-09-24 10:00:00,1.61,1.62,1.59,1.59,31548800.0,1.5733,1.5831,1.5538,1.5538,31548800.0
2009-09-24 10:10:00,1.59,1.59,1.57,1.58,22099200.0,1.5538,1.5538,1.5343,1.544,22099200.0
2009-09-24 10:20:00,1.58,1.59,1.57,1.58,14092800.0,1.544,1.5538,1.5343,1.544,14092800.0
2009-09-24 10:30:00,1.58,1.58,1.56,1.57,13894400.0,1.544,1.544,1.5245,1.5343,13894400.0
2009-09-24 10:40:00,1.57,1.57,1.56,1.57,21184000.0,1.5343,1.5343,1.5245,1.5343,21184000.0
2009-09-24 10:50:00,1.57,1.58,1.57,1.57,9798400.0,1.5343,1.544,1.5343,1.5343,9798400.0
2009-09-24 11:00:00,1.57,1.58,1.57,1.58,6339200.0,1.5343,1.544,1.5343,1.544,6339200.0
2009-09-24 11:10:00,1.58,1.58,1.58,1.58,9184000.0,1.544,1.544,1.544,1.544,9184000.0
2009-09-24 11:20:00,1.58,1.58,1.57,1.58,4060800.0,1.544,1.544,1.5343,1.544,4060800.0
2009-09-24 11:30:00,1.58,1.58,1.57,1.57,3801600.0,1.544,1.544,1.5343,1.5343,3801600.0
2009-09-24 11:40:00,1.57,1.58,1.57,1.57,5136000.0,1.5343,1.544,1.5343,1.5343,5136000.0
2009-09-24 11:50:00,1.57,1.57,1.57,1.57,4652800.0,1.5343,1.5343,1.5343,1.5343,4652800.0
2009-09-24 12:00:00,1.57,1.57,1.57,1.57,3910400.0,1.5343,1.5343,1.5343,1.5343,3910400.0
2009-09-24 12:10:00,1.57,1.57,1.57,1.57,3180800.0,1.5343,1.5343,1.5343,1.5343,3180800.0
2009-09-24 12:20:00,1.57,1.57,1.57,1.57,2457600.0,1.5343,1.5343,1.5343,1.5343,2457600.0
2009-09-24 12:30:00,1.57,1.57,1.57,1.57,2604800.0,1.5343,1.5343,1.5343,1.5343,2604800.0
2009-09-24 12:40:00,1.57,1.57,1.57,1.57,3324800.0,1.5343,1.5343,1.5343,1.5343,3324800.0
2009-09-24 12:50:00,1.57,1.57,1.56,1.57,4195200.0,1.5343,1.5343,1.5245,1.5343,4195200.0
2009-09-24 13:00:00,1.57,1.57,1.57,1.57,4003200.0,1.5343,1.5343,1.5343,1.5343,4003200.0
2009-09-24 13:10:00,1.57,1.58,1.57,1.57,4841600.0,1.5343,1.544,1.5343,1.5343,4841600.0
2009-09-24 13:20:00,1.57,1.57,1.57,1.57,3776000.0,1.5343,1.5343,1.5343,1.5343,3776000.0
2009-09-24 13:30:00,1.57,1.57,1.57,1.57,2416000.0,1.5343,1.5343,1.5343,1.5343,2416000.0
2009-09-24 13:40:00,1.57,1.57,1.56,1.57,5452800.0,1.5343,1.5343,1.5245,1.5343,5452800.0
2009-09-24 13:50:00,1.57,1.57,1.56,1.57,2457600.0,1.5343,1.5343,1.5245,1.5343,2457600.0
2009-09-24 14:00:00,1.57,1.57,1.56,1.57,3820800.0,1.5343,1.5343,1.5245,1.5343,3820800.0
2009-09-24 14:10:00,1.57,1.57,1.56,1.57,5296000.0,1.5343,1.5343,1.5245,1.5343,5296000.0
2009-09-24 14:20:00,1.57,1.57,1.56,1.57,6214400.0,1.5343,1.5343,1.5245,1.5343,6214400.0
2009-09-24 14:30:00,1.57,1.57,1.57,1.57,4960000.0,1.5343,1.5343,1.5343,1.5343,4960000.0
2009-09-24 14:40:00,1.57,1.57,1.57,1.57,6256000.0,1.5343,1.5343,1.5343,1.5343,6256000.0
2009-09-24 14:50:00,1.57,1.58,1.57,1.58,5923200.0,1.5343,1.544,1.5343,1.544,5923200.0
2009-09-24 15:00:00,1.58,1.58,1.58,1.58,6086400.0,1.544,1.544,1.544,1.544,6086400.0
2009-09-24 15:10:00,1.58,1.58,1.58,1.58,8531200.0,1.544,1.544,1.544,1.544,8531200.0
2009-09-24 15:20:00,1.58,1.59,1.58,1.58,7945600.0,1.544,1.5538,1.544,1.544,7945600.0
2009-09-24 15:30:00,1.58,1.58,1.58,1.58,11552000.0,1.544,1.544,1.544,1.544,11552000.0
2009-09-24 15:40:00,1.58,1.59,1.58,1.58,7241600.0,1.544,1.5538,1.544,1.544,7241600.0
2009-09-24 15:50:00,1.58,1.59,1.58,1.58,16873600.0,1.544,1.5538,1.544,1.544,16873600.0
2009-09-25 09:30:00,1.56,1.56,1.56,1.56,19584000.0,1.5245,1.5245,1.5245,1.5245,19584000.0
2009-09-25 09:40:00,1.56,1.58,1.56,1.57,18246400.0,1.5245,1.544,1.5245,1.5343,18246400.0
2009-09-25 09:50:00,1.57,1.58,1.56,1.57,14694400.0,1.5343,1.544,1.5245,1.5343,14694400.0
2009-09-25 10:00:00,1.57,1.58,1.56,1.57,15622400.0,1.5343,1.544,1.5245,1.5343,15622400.0
2009-09-25 10:10:00,1.57,1.58,1.57,1.57,10700800.0,1.5343,1.544,1.5343,1.5343,10700800.0
2009-09-25 10:20:00,1.57,1.58,1.57,1.57,9507200.0,1.5343,1.544,1.5343,1.5343,9507200.0
2009-09-25 10:30:00,1.57,1.58,1.56,1.56,6672000.0,1.5343,1.544,1.5245,1.5245,6672000.0
2009-09-25 10:40:00,1.56,1.57,1.56,1.57,9452800.0,1.5245,1.5343,1.5245,1.5343,9452800.0
2009-09-25 10:50:00,1.57,1.57,1.56,1.57,13926400.0,1.5343,1.5343,1.5245,1.5343,13926400.0
2009-09-25 11:00:00,1.57,1.57,1.56,1.57,9494400.0,1.5343,1.5343,1.5245,1.5343,9494400.0
2009-09-25 11:10:00,1.57,1.57,1.56,1.56,5568000.0,1.5343,1.5343,1.5245,1.5245,5568000.0
2009-09-25 11:20:00,1.57,1.57,1.56,1.57,3747200.0,1.5343,1.5343,1.5245,1.5343,3747200.0
2009-09-25 11:30:00,1.57,1.57,1.56,1.57,3795200.0,1.5343,1.5343,1.5245,1.5343,3795200.0
2009-09-25 11:40:00,1.57,1.57,1.56,1.56,5174400.0,1.5343,1.5343,1.5245,1.5245,5174400.0
2009-09-25 11:50:00,1.56,1.57,1.56,1.56,5232000.0,1.5245,1.5343,1.5245,1.5245,5232000.0
2009-09-25 12:00:00,1.56,1.56,1.55,1.56,7641600.0,1.5245,1.5245,1.5147,1.5245,7641600.0
2009-09-25 12:10:00,1.56,1.56,1.55,1.55,10464000.0,1.5245,1.5245,1.5147,1.5147,10464000.0
2009-09-25 12:20:00,1.55,1.55,1.55,1.55,11804800.0,1.5147,1.5147,1.5147,1.5147,11804800.0
2009-09-25 12:30:00,1.55,1.55,1.55,1.55,2640000.0,1.5147,1.5147,1.5147,1.5147,2640000.0
2009-09-25 12:40:00,1.55,1.55,1.55,1.55,1289600.0,1.5147,1.5147,1.5147,1.5147,1289600.0
2009-09-25 12:50:00,1.55,1.55,1.55,1.55,1590400.0,1.5147,1.5147,1.5147,1.5147,1590400.0
2009-09-25 13:00:00,1.55,1.55,1.55,1.55,3264000.0,1.5147,1.5147,1.5147,1.5147,3264000.0
2009-09-25 13:10:00,1.55,1.55,1.55,1.55,4428800.0,1.5147,1.5147,1.5147,1.5147,4428800.0
2009-09-25 13:20:00,1.55,1.55,1.54,1.55,7833600.0,1.5147,1.5147,1.5049,1.5147,7833600.0
2009-09-25 13:30:00,1.55,1.55,1.55,1.55,1875200.0,1.5147,1.5147,1.5147,1.5147,1875200.0
2009-09-25 13:40:00,1.55,1.56,1.55,1.56,2428800.0,1.5147,1.5245,1.5147,1.5245,2428800.0
2009-09-25 13:50:00,1.56,1.56,1.55,1.56,4921600.0,1.5245,1.5245,1.5147,1.5245,4921600.0
2009-09-25 14:00:00,1.56,1.57,1.56,1.56,9862400.0,1.5245,1.5343,1.5245,1.5245,9862400.0
2009-09-25 14:10:00,1.56,1.56,1.56,1.56,2995200.0,1.5245,1.5245,1.5245,1.5245,2995200.0
2009-09-25 14:20:00,1.56,1.56,1.56,1.56,3990400.0,1.5245,1.5245,1.5245,1.5245,3990400.0
2009-09-25 14:30:00,1.56,1.56,1.56,1.56,6108800.0,1.5245,1.5245,1.5245,1.5245,6108800.0
2009-09-25 14:40:00,1.56,1.56,1.56,1.56,1273600.0,1.5245,1.5245,1.5245,1.5245,1273600.0
2009-09-25 14:50:00,1.56,1.57,1.56,1.57,2860800.0,1.5245,1.5343,1.5245,1.5343,2860800.0
2009-09-25 15:00:00,1.57,1.57,1.56,1.56,3312000.0,1.5343,1.5343,1.5245,1.5245,3312000.0
2009-09-25 15:10:00,1.56,1.56,1.56,1.56,3059200.0,1.5245,1.5245,1.5245,1.5245,3059200.0
2009-09-25 15:20:00,1.56,1.56,1.56,1.56,2752000.0,1.5245,1.5245,1.5245,1.5245,2752000.0
2009-09-25 15:30:00,1.56,1.56,1.56,1.56,3596800.0,1.5245,1.5245,1.5245,1.5245,3596800.0
2009-09-25 15:40:00,1.56,1.56,1.55,1.56,6902400.0,1.5245,1.5245,1.5147,1.5245,6902400.0
2009-09-25 15:50:00,1.55,1.56,1.55,1.55,23385600.0,1.5147,1.5245,1.5147,1.5147,23385600.0
2009-09-28 09:30:00,1.57,1.58,1.57,1.57,19900800.0,1.5343,1.544,1.5343,1.5343,19900800.0
2009-09-28 09:40:00,1.57,1.6,1.57,1.59,23948800.0,1.5343,1.5636,1.5343,1.5538,23948800.0
2009-09-28 09:50:00,1.59,1.6,1.59,1.59,11411200.0,1.5538,1.5636,1.5538,1.5538,11411200.0
2009-09-28 10:00:00,1.59,1.61,1.59,1.61,17920000.0,1.5538,1.5733,1.5538,1.5733,17920000.0
2009-09-28 10:10:00,1.61,1.61,1.6,1.6,5638400.0,1.5733,1.5733,1.5636,1.5636,5638400.0
2009-09-28 10:20:00,1.6,1.61,1.6,1.61,4704000.0,1.5636,1.5733,1.5636,1.5733,4704000.0
2009-09-28 10:30:00,1.61,1.61,1.61,1.61,10944000.0,1.5733,1.5733,1.5733,1.5733,10944000.0
2009-09-28 10:40:00,1.61,1.61,1.61,1.61,4102400.0,1.5733,1.5733,1.5733,1.5733,4102400.0
2009-09-28 10:50:00,1.61,1.61,1.61,1.61,2729600.0,1.5733,1.5733,1.5733,1.5733,2729600.0
2009-09-28 11:00:00,1.61,1.61,1.61,1.61,3622400.0,1.5733,1.5733,1.5733,1.5733,3622400.0
2009-09-28 11:10:00,1.61,1.61,1.61,1.61,2396800.0,1.5733,1.5733,1.5733,1.5733,2396800.0
2009-09-28 11:20:00,1.61,1.62,1.61,1.61,4275200.0,1.5733,1.5831,1.5733,1.5733,4275200.0
2009-09-28 11:30:00,1.61,1.62,1.61,1.62,4924800.0,1.5733,1.5831,1.5733,1.5831,4924800.0
2009-09-28 11:40:00,1.62,1.62,1.62,1.62,2352000.0,1.5831,1.5831,1.5831,1.5831,2352000.0
2009-09-28 11:50:00,1.62,1.62,1.62,1.62,2761600.0,1.5831,1.5831,1.5831,1.5831,2761600.0
2009-09-28 12:00:00,1.62,1.62,1.62,1.62,3337600.0,1.5831,1.5831,1.5831,1.5831,3337600.0
2009-09-28 12:10:00,1.62,1.62,1.62,1.62,1792000.0,1.5831,1.5831,1.5831,1.5831,1792000.0
2009-09-28 12:20:00,1.62,1.62,1.62,1.62,1648000.0,1.5831,1.5831,1.5831,1.5831,1648000.0
2009-09-28 12:30:00,1.62,1.62,1.62,1.62,1641600.0,1.5831,1.5831,1.5831,1.5831,1641600.0
2009-09-28 12:40:00,1.62,1.62,1.62,1.62,2579200.0,1.5831,1.5831,1.5831,1.5831,2579200.0
2009-09-28 12:50:00,1.62,1.62,1.61,1.62,2752000.0,1.5831,1.5831,1.5733,1.5831,2752000.0
2009-09-28 13:00:00,1.62,1.62,1.61,1.62,2403200.0,1.5831,1.5831,1.5733,1.5831,2403200.0
2009-09-28 13:10:00,1.62,1.62,1.62,1.62,1379200.0,1.5831,1.5831,1.5831,1.5831,1379200.0
2009-09-28 13:20:00,1.62,1.62,1.61,1.62,1120000.0,1.5831,1.5831,1.5733,1.5831,1120000.0
2009-09-28 13:30:00,1.62,1.62,1.62,1.62,3814400.0,1.5831,1.5831,1.5831,1.5831,3814400.0
2009-09-28 13:40:00,1.62,1.62,1.62,1.62,5360000.0,1.5831,1.5831,1.5831,1.5831,5360000.0
2009-09-28 13:50:00,1.62,1.62,1.61,1.61,5123200.0,1.5831,1.5831,1.5733,1.5733,5123200.0
2009-09-28 14:00:00,1.61,1.61,1.61,1.61,3606400.0,1.5733,1.5733,1.5733,1.5733,3606400.0
2009-09-28 14:10:00,1.61,1.61,1.61,1.61,4032000.0,1.5733,1.5733,1.5733,1.5733,4032000.0
2009-09-28 14:20:00,1.61,1.61,1.61,1.61,2569600.0,1.5733,1.5733,1.5733,1.5733,2569600.0
2009-09-28 14:30:00,1.61,1.61,1.61,1.61,3907200.0,1.5733,1.5733,1.5733,1.5733,3907200.0
2009-09-28 14:40:00,1.61,1.61,1.61,1.61,1772800.0,1.5733,1.5733,1.5733,1.5733,1772800.0
2009-09-28 14:50:00,1.61,1.61,1.61,1.61,2979200.0,1.5733,1.5733,1.5733,1.5733,2979200.0
2009-09-28 15:00:00,1.61,1.61,1.61,1.61,4176000.0,1.5733,1.5733,1.5733,1.5733,4176000.0
2009-09-28 15:10:00,1.61,1.61,1.61,1.61,4688000.0,1.5733,1.5733,1.5733,1.5733,4688000.0
2009-09-28 15:20:00,1.61,1.61,1.61,1.61,4028800.0,1.5733,1.5733,1.5733,1.5733,4028800.0
2009-09-28 15:30:00,1.61,1.61,1.61,1.61,3372800.0,1.5733,1.5733,1.5733,1.5733,3372800.0
2009-09-28 15:40:00,1.61,1.61,1.6,1.6,8387200.0,1.5733,1.5733,1.5636,1.5636,8387200.0
2009-09-28 15:50:00,1.6,1.61,1.6,1.61,12691200.0,1.5636,1.5733,1.5636,1.5733,12691200.0
2009-09-29 09:30:00,1.61,1.61,1.6,1.61,15331200.0,1.5733,1.5733,1.5636,1.5733,15331200.0
2009-09-29 09:40:00,1.61,1.62,1.6,1.6,14150400.0,1.5733,1.5831,1.5636,1.5636,14150400.0
2009-09-29 09:50:00,1.6,1.62,1.6,1.62,17132800.0,1.5636,1.5831,1.5636,1.5831,17132800.0
2009-09-29 10:00:00,1.62,1.62,1.58,1.6,35148800.0,1.5831,1.5831,1.544,1.5636,35148800.0
2009-09-29 10:10:00,1.6,1.61,1.6,1.6,17705600.0,1.5636,1.5733,1.5636,1.5636,17705600.0
2009-09-29 10:20:00,1.6,1.6,1.59,1.6,8851200.0,1.5636,1.5636,1.5538,1.5636,8851200.0
2009-09-29 10:30:00,1.6,1.6,1.59,1.6,8054400.0,1.5636,1.5636,1.5538,1.5636,8054400.0
2009-09-29 10:40:00,1.6,1.6,1.59,1.6,5772800.0,1.5636,1.5636,1.5538,1.5636,5772800.0
2009-09-29 10:50:00,1.6,1.6,1.58,1.59,11468800.0,1.5636,1.5636,1.544,1.5538,11468800.0
2009-09-29 11:00:00,1.59,1.59,1.58,1.59,10105600.0,1.5538,1.5538,1.544,1.5538,10105600.0
2009-09-29 11:10:00,1.59,1.59,1.58,1.59,3769600.0,1.5538,1.5538,1.544,1.5538,3769600.0
2009-09-29 11:20:00,1.59,1.59,1.58,1.59,4214400.0,1.5538,1.5538,1.544,1.5538,4214400.0
2009-09-29 11:30:00,1.59,1.59,1.59,1.59,4451200.0,1.5538,1.5538,1.5538,1.5538,4451200.0
2009-09-29 11:40:00,1.59,1.59,1.58,1.58,9171200.0,1.5538,1.5538,1.544,1.544,9171200.0
2009-09-29 11:50:00,1.58,1.58,1.58,1.58,4076800.0,1.544,1.544,1.544,1.544,4076800.0
2009-09-29 12:00:00,1.58,1.59,1.58,1.59,4556800.0,1.544,1.5538,1.544,1.5538,4556800.0
2009-09-29 12:10:00,1.58,1.59,1.58,1.59,7676800.0,1.544,1.5538,1.544,1.5538,7676800.0
2009-09-29 12:20:00,1.59,1.59,1.58,1.58,3811200.0,1.5538,1.5538,1.544,1.544,3811200.0
2009-09-29 12:30:00,1.58,1.59,1.58,1.59,3472000.0,1.544,1.5538,1.544,1.5538,3472000.0
2009-09-29 12:40:00,1.59,1.59,1.59,1.59,2294400.0,1.5538,1.5538,1.5538,1.5538,2294400.0
2009-09-29 12:50:00,1.59,1.6,1.59,1.6,7609600.0,1.5538,1.5636,1.5538,1.5636,7609600.0
2009-09-29 13:00:00,1.6,1.6,1.6,1.6,4310400.0,1.5636,1.5636,1.5636,1.5636,4310400.0
2009-09-29 13:10:00,1.6,1.61,1.6,1.6,4912000.0,1.5636,1.5733,1.5636,1.5636,4912000.0
2009-09-29 13:20:00,1.6,1.6,1.6,1.6,2464000.0,1.5636,1.5636,1.5636,1.5636,2464000.0
2009-09-29 13:30:00,1.6,1.6,1.6,1.6,3443200.0,1.5636,1.5636,1.5636,1.5636,3443200.0
2009-09-29 13:40:00,1.6,1.6,1.6,1.6,2857600.0,1.5636,1.5636,1.5636,1.5636,2857600.0
2009-09-29 13:50:00,1.6,1.6,1.6,1.6,1411200.0,1.5636,1.5636,1.5636,1.5636,1411200.0
2009-09-29 14:00:00,1.6,1.6,1.59,1.59,2425600.0,1.5636,1.5636,1.5538,1.5538,2425600.0
2009-09-29 14:10:00,1.6,1.6,1.59,1.6,2249600.0,1.5636,1.5636,1.5538,1.5636,2249600.0
2009-09-29 14:20:00,1.6,1.6,1.59,1.6,1619200.0,1.5636,1.5636,1.5538,1.5636,1619200.0
2009-09-29 14:30:00,1.6,1.6,1.59,1.59,1776000.0,1.5636,1.5636,1.5538,1.5538,1776000.0
2009-09-29 14:40:00,1.59,1.6,1.59,1.59,1372800.0,1.5538,1.5636,1.5538,1.5538,1372800.0
2009-09-29 14:50:00,1.59,1.6,1.59,1.6,3500800.0,1.5538,1.5636,1.5538,1.5636,3500800.0
2009-09-29 15:00:00,1.6,1.6,1.6,1.6,1292800.0,1.5636,1.5636,1.5636,1.5636,1292800.0
2009-09-29 15:10:00,1.6,1.6,1.6,1.6,1827200.0,1.5636,1.5636,1.5636,1.5636,1827200.0
2009-09-29 15:20:00,1.6,1.6,1.59,1.59,3116800.0,1.5636,1.5636,1.5538,1.5538,3116800.0
2009-09-29 15:30:00,1.59,1.6,1.59,1.6,4342400.0,1.5538,1.5636,1.5538,1.5636,4342400.0
2009-09-29 15:40:00,1.6,1.6,1.59,1.59,4809600.0,1.5636,1.5636,1.5538,1.5538,4809600.0
2009-09-29 15:50:00,1.59,1.59,1.59,1.59,13187200.0,1.5538,1.5538,1.5538,1.5538,13187200.0
2009-09-30 09:30:00,1.6,1.61,1.6,1.61,16128000.0,1.5636,1.5733,1.5636,1.5733,16128000.0
2009-09-30 09:40:00,1.61,1.61,1.57,1.57,25760000.0,1.5733,1.5733,1.5343,1.5343,25760000.0
2009-09-30 09:50:00,1.57,1.57,1.54,1.56,32873600.0,1.5343,1.5343,1.5049,1.5245,32873600.0
2009-09-30 10:00:00,1.56,1.56,1.55,1.55,16364800.0,1.5245,1.5245,1.5147,1.5147,16364800.0
2009-09-30 10:10:00,1.55,1.56,1.55,1.56,10918400.0,1.5147,1.5245,1.5147,1.5245,10918400.0
2009-09-30 10:20:00,1.56,1.56,1.55,1.56,7808000.0,1.5245,1.5245,1.5147,1.5245,7808000.0
2009-09-30 10:30:00,1.56,1.56,1.56,1.56,9475200.0,1.5245,1.5245,1.5245,1.5245,9475200.0
2009-09-30 10:40:00,1.56,1.56,1.56,1.56,5952000.0,1.5245,1.5245,1.5245,1.5245,5952000.0
2009-09-30 10:50:00,1.56,1.56,1.56,1.56,5536000.0,1.5245,1.5245,1.5245,1.5245,5536000.0
2009-09-30 11:00:00,1.56,1.57,1.56,1.56,6438400.0,1.5245,1.5343,1.5245,1.5245,6438400.0
2009-09-30 11:10:00,1.56,1.57,1.56,1.57,4028800.0,1.5245,1.5343,1.5245,1.5343,4028800.0
2009-09-30 11:20:00,1.57,1.57,1.57,1.57,6288000.0,1.5343,1.5343,1.5343,1.5343,6288000.0
2009-09-30 11:30:00,1.57,1.58,1.57,1.57,7296000.0,1.5343,1.544,1.5343,1.5343,7296000.0
2009-09-30 11:40:00,1.57,1.57,1.57,1.57,2931200.0,1.5343,1.5343,1.5343,1.5343,2931200.0
2009-09-30 11:50:00,1.57,1.58,1.57,1.58,5907200.0,1.5343,1.544,1.5343,1.544,5907200.0
2009-09-30 12:00:00,1.58,1.58,1.58,1.58,4361600.0,1.544,1.544,1.544,1.544,4361600.0
2009-09-30 12:10:00,1.58,1.59,1.58,1.58,7315200.0,1.544,1.5538,1.544,1.544,7315200.0
2009-09-30 12:20:00,1.58,1.59,1.58,1.59,5180800.0,1.544,1.5538,1.544,1.5538,5180800.0
2009-09-30 12:30:00,1.59,1.6,1.59,1.59,9558400.0,1.5538,1.5636,1.5538,1.5538,9558400.0
2009-09-30 12:40:00,1.59,1.61,1.59,1.6,13171200.0,1.5538,1.5733,1.5538,1.5636,13171200.0
2009-09-30 12:50:00,1.6,1.61,1.6,1.61,17216000.0,1.5636,1.5733,1.5636,1.5733,17216000.0
2009-09-30 13:00:00,1.61,1.62,1.61,1.61,26985600.0,1.5733,1.5831,1.5733,1.5733,26985600.0
2009-09-30 13:10:00,1.61,1.61,1.61,1.61,6003200.0,1.5733,1.5733,1.5733,1.5733,6003200.0
2009-09-30 13:20:00,1.61,1.61,1.61,1.61,4160000.0,1.5733,1.5733,1.5733,1.5733,4160000.0
2009-09-30 13:30:00,1.61,1.61,1.6,1.6,7776000.0,1.5733,1.5733,1.5636,1.5636,7776000.0
2009-09-30 13:40:00,1.6,1.61,1.6,1.61,8828800.0,1.5636,1.5733,1.5636,1.5733,8828800.0
2009-09-30 13:50:00,1.61,1.61,1.61,1.61,4867200.0,1.5733,1.5733,1.5733,1.5733,4867200.0
2009-09-30 14:00:00,1.61,1.61,1.6,1.6,5132800.0,1.5733,1.5733,1.5636,1.5636,5132800.0
2009-09-30 14:10:00,1.6,1.61,1.6,1.61,4153600.0,1.5636,1.5733,1.5636,1.5733,4153600.0
2009-09-30 14:20:00,1.61,1.61,1.6,1.6,3513600.0,1.5733,1.5733,1.5636,1.5636,3513600.0
2009-09-30 14:30:00,1.6,1.6,1.6,1.6,5132800.0,1.5636,1.5636,1.5636,1.5636,5132800.0
2009-09-30 14:40:00,1.6,1.61,1.6,1.6,7955200.0,1.5636,1.5733,1.5636,1.5636,7955200.0
2009-09-30 14:50:00,1.6,1.6,1.59,1.59,8688000.0,1.5636,1.5636,1.5538,1.5538,8688000.0
2009-09-30 15:00:00,1.59,1.59,1.58,1.59,21638400.0,1.5538,1.5538,1.544,1.5538,21638400.0
2009-09-30 15:10:00,1.59,1.59,1.58,1.59,15817600.0,1.5538,1.5538,1.544,1.5538,15817600.0
2009-09-30 15:20:00,1.59,1.59,1.58,1.59,12060800.0,1.5538,1.5538,1.544,1.5538,12060800.0
2009-09-30 15:30:00,1.59,1.59,1.58,1.59,14019200.0,1.5538,1.5538,1.544,1.5538,14019200.0
2009-09-30 15:40:00,1.59,1.59,1.59,1.59,17078400.0,1.5538,1.5538,1.5538,1.5538,17078400.0
2009-09-30 15:50:00,1.59,1.6,1.59,1.59,27651200.0,1.5538,1.5636,1.5538,1.5538,27651200.0
2009-10-01 09:30:00,1.58,1.58,1.56,1.57,14915200.0,1.544,1.544,1.5245,1.5343,14915200.0
2009-10-01 09:40:00,1.57,1.58,1.57,1.58,6227200.0,1.5343,1.544,1.5343,1.544,6227200.0
2009-10-01 09:50:00,1.58,1.58,1.57,1.57,8732800.0,1.544,1.544,1.5343,1.5343,8732800.0
2009-10-01 10:00:00,1.57,1.58,1.54,1.54,49680000.0,1.5343,1.544,1.5049,1.5049,49680000.0
2009-10-01 10:10:00,1.54,1.55,1.54,1.54,18592000.0,1.5049,1.5147,1.5049,1.5049,18592000.0
2009-10-01 10:20:00,1.54,1.55,1.54,1.55,10374400.0,1.5049,1.5147,1.5049,1.5147,10374400.0
2009-10-01 10:30:00,1.55,1.55,1.54,1.55,8115200.0,1.5147,1.5147,1.5049,1.5147,8115200.0
2009-10-01 10:40:00,1.55,1.55,1.54,1.54,9427200.0,1.5147,1.5147,1.5049,1.5049,9427200.0
2009-10-01 10:50:00,1.54,1.55,1.54,1.54,10476800.0,1.5049,1.5147,1.5049,1.5049,10476800.0
2009-10-01 11:00:00,1.54,1.54,1.52,1.52,21744000.0,1.5049,1.5049,1.4854,1.4854,21744000.0
2009-10-01 11:10:00,1.52,1.53,1.52,1.52,10086400.0,1.4854,1.4952,1.4854,1.4854,10086400.0
2009-10-01 11:20:00,1.52,1.53,1.51,1.52,10636800.0,1.4854,1.4952,1.4756,1.4854,10636800.0
2009-10-01 11:30:00,1.52,1.52,1.51,1.52,8892800.0,1.4854,1.4854,1.4756,1.4854,8892800.0
2009-10-01 11:40:00,1.52,1.52,1.52,1.52,6723200.0,1.4854,1.4854,1.4854,1.4854,6723200.0
2009-10-01 11:50:00,1.52,1.52,1.52,1.52,5033600.0,1.4854,1.4854,1.4854,1.4854,5033600.0
2009-10-01 12:00:00,1.52,1.52,1.52,1.52,5049600.0,1.4854,1.4854,1.4854,1.4854,5049600.0
2009-10-01 12:10:00,1.52,1.53,1.52,1.53,5750400.0,1.4854,1.4952,1.4854,1.4952,5750400.0
2009-10-01 12:20:00,1.53,1.53,1.52,1.53,5097600.0,1.4952,1.4952,1.4854,1.4952,5097600.0
2009-10-01 12:30:00,1.53,1.53,1.52,1.52,2249600.0,1.4952,1.4952,1.4854,1.4854,2249600.0
2009-10-01 12:40:00,1.52,1.53,1.52,1.52,4288000.0,1.4854,1.4952,1.4854,1.4854,4288000.0
2009-10-01 12:50:00,1.52,1.52,1.52,1.52,1574400.0,1.4854,1.4854,1.4854,1.4854,1574400.0
2009-10-01 13:00:00,1.52,1.52,1.52,1.52,3696000.0,1.4854,1.4854,1.4854,1.4854,3696000.0
2009-10-01 13:10:00,1.52,1.52,1.51,1.51,7059200.0,1.4854,1.4854,1.4756,1.4756,7059200.0
2009-10-01 13:20:00,1.51,1.51,1.51,1.51,10496000.0,1.4756,1.4756,1.4756,1.4756,10496000.0
2009-10-01 13:30:00,1.51,1.51,1.51,1.51,5731200.0,1.4756,1.4756,1.4756,1.4756,5731200.0
2009-10-01 13:40:00,1.51,1.52,1.51,1.52,5907200.0,1.4756,1.4854,1.4756,1.4854,5907200.0
2009-10-01 13:50:00,1.52,1.52,1.51,1.52,3648000.0,1.4854,1.4854,1.4756,1.4854,3648000.0
2009-10-01 14:00:00,1.52,1.52,1.51,1.52,4390400.0,1.4854,1.4854,1.4756,1.4854,4390400.0
2009-10-01 14:10:00,1.52,1.53,1.52,1.52,5740800.0,1.4854,1.4952,1.4854,1.4854,5740800.0
2009-10-01 14:20:00,1.52,1.53,1.52,1.53,3603200.0,1.4854,1.4952,1.4854,1.4952,3603200.0
2009-10-01 14:30:00,1.53,1.53,1.52,1.52,6124800.0,1.4952,1.4952,1.4854,1.4854,6124800.0
2009-10-01 14:40:00,1.52,1.52,1.52,1.52,7740800.0,1.4854,1.4854,1.4854,1.4854,7740800.0
2009-10-01 14:50:00,1.52,1.52,1.52,1.52,4700800.0,1.4854,1.4854,1.4854,1.4854,4700800.0
2009-10-01 15:00:00,1.52,1.52,1.51,1.52,7152000.0,1.4854,1.4854,1.4756,1.4854,7152000.0
2009-10-01 15:10:00,1.52,1.52,1.52,1.52,5718400.0,1.4854,1.4854,1.4854,1.4854,5718400.0
2009-10-01 15:20:00,1.52,1.52,1.51,1.52,8854400.0,1.4854,1.4854,1.4756,1.4854,8854400.0
2009-10-01 15:30:00,1.52,1.52,1.52,1.52,10956800.0,1.4854,1.4854,1.4854,1.4854,10956800.0
2009-10-01 15:40:00,1.52,1.52,1.52,1.52,9782400.0,1.4854,1.4854,1.4854,1.4854,9782400.0
2009-10-01 15:50:00,1.52,1.52,1.5,1.5,33372800.0,1.4854,1.4854,1.4658,1.4658,33372800.0
2009-10-02 09:30:00,1.48,1.5,1.48,1.49,33792000.0,1.4463,1.4658,1.4463,1.4561,33792000.0
2009-10-02 09:40:00,1.49,1.51,1.49,1.5,20339200.0,1.4561,1.4756,1.4561,1.4658,20339200.0
2009-10-02 09:50:00,1.5,1.51,1.5,1.5,20640000.0,1.4658,1.4756,1.4658,1.4658,20640000.0
2009-10-02 10:00:00,1.5,1.51,1.49,1.5,22588800.0,1.4658,1.4756,1.4561,1.4658,22588800.0
2009-10-02 10:10:00,1.5,1.51,1.5,1.5,13580800.0,1.4658,1.4756,1.4658,1.4658,13580800.0
2009-10-02 10:20:00,1.5,1.51,1.5,1.51,11366400.0,1.4658,1.4756,1.4658,1.4756,11366400.0
2009-10-02 10:30:00,1.51,1.52,1.51,1.51,12393600.0,1.4756,1.4854,1.4756,1.4756,12393600.0
2009-10-02 10:40:00,1.51,1.51,1.5,1.5,10035200.0,1.4756,1.4756,1.4658,1.4658,10035200.0
2009-10-02 10:50:00,1.5,1.51,1.5,1.5,12691200.0,1.4658,1.4756,1.4658,1.4658,12691200.0
2009-10-02 11:00:00,1.5,1.5,1.5,1.5,7232000.0,1.4658,1.4658,1.4658,1.4658,7232000.0
2009-10-02 11:10:00,1.5,1.5,1.5,1.5,9916800.0,1.4658,1.4658,1.4658,1.4658,9916800.0
2009-10-02 11:20:00,1.5,1.5,1.5,1.5,4016000.0,1.4658,1.4658,1.4658,1.4658,4016000.0
2009-10-02 11:30:00,1.5,1.51,1.49,1.5,10025600.0,1.4658,1.4756,1.4561,1.4658,10025600.0
2009-10-02 11:40:00,1.49,1.5,1.49,1.5,9408000.0,1.4561,1.4658,1.4561,1.4658,9408000.0
2009-10-02 11:50:00,1.5,1.5,1.49,1.49,5340800.0,1.4658,1.4658,1.4561,1.4561,5340800.0
2009-10-02 12:00:00,1.49,1.5,1.49,1.5,7632000.0,1.4561,1.4658,1.4561,1.4658,7632000.0
2009-10-02 12:10:00,1.5,1.5,1.5,1.5,5440000.0,1.4658,1.4658,1.4658,1.4658,5440000.0
2009-10-02 12:20:00,1.5,1.51,1.5,1.51,4355200.0,1.4658,1.4756,1.4658,1.4756,4355200.0
2009-10-02 12:30:00,1.51,1.51,1.5,1.5,4790400.0,1.4756,1.4756,1.4658,1.4658,4790400.0
2009-10-02 12:40:00,1.5,1.51,1.5,1.5,5756800.0,1.4658,1.4756,1.4658,1.4658,5756800.0
2009-10-02 12:50:00,1.5,1.51,1.5,1.51,4652800.0,1.4658,1.4756,1.4658,1.4756,4652800.0
2009-10-02 13:00:00,1.51,1.51,1.51,1.51,2889600.0,1.4756,1.4756,1.4756,1.4756,2889600.0
2009-10-02 13:10:00,1.51,1.51,1.5,1.51,3737600.0,1.4756,1.4756,1.4658,1.4756,3737600.0
2009-10-02 13:20:00,1.51,1.51,1.51,1.51,1379200.0,1.4756,1.4756,1.4756,1.4756,1379200.0
2009-10-02 13:30:00,1.51,1.51,1.5,1.5,3424000.0,1.4756,1.4756,1.4658,1.4658,3424000.0
2009-10-02 13:40:00,1.5,1.51,1.5,1.51,3411200.0,1.4658,1.4756,1.4658,1.4756,3411200.0
2009-10-02 13:50:00,1.51,1.51,1.5,1.51,2428800.0,1.4756,1.4756,1.4658,1.4756,2428800.0
2009-10-02 14:00:00,1.51,1.51,1.5,1.5,4153600.0,1.4756,1.4756,1.4658,1.4658,4153600.0
2009-10-02 14:10:00,1.5,1.51,1.5,1.51,2601600.0,1.4658,1.4756,1.4658,1.4756,2601600.0
2009-10-02 14:20:00,1.51,1.51,1.51,1.51,2582400.0,1.4756,1.4756,1.4756,1.4756,2582400.0
2009-10-02 14:30:00,1.51,1.51,1.51,1.51,2899200.0,1.4756,1.4756,1.4756,1.4756,2899200.0
2009-10-02 14:40:00,1.51,1.51,1.5,1.51,2633600.0,1.4756,1.4756,1.4658,1.4756,2633600.0
2009-10-02 14:50:00,1.51,1.51,1.5,1.5,4745600.0,1.4756,1.4756,1.4658,1.4658,4745600.0
2009-10-02 15:00:00,1.5,1.51,1.5,1.51,6451200.0,1.4658,1.4756,1.4658,1.4756,6451200.0
2009-10-02 15:10:00,1.51,1.51,1.5,1.5,4064000.0,1.4756,1.4756,1.4658,1.4658,4064000.0
2009-10-02 15:20:00,1.5,1.5,1.5,1.5,2972800.0,1.4658,1.4658,1.4658,1.4658,2972800.0
2009-10-02 15:30:00,1.5,1.5,1.5,1.5,5769600.0,1.4658,1.4658,1.4658,1.4658,5769600.0
2009-10-02 15:40:00,1.5,1.5,1.5,1.5,6563200.0,1.4658,1.4658,1.4658,1.4658,6563200.0
2009-10-02 15:50:00,1.5,1.5,1.49,1.49,23212800.0,1.4658,1.4658,1.4561,1.4561,23212800.0
2009-10-05 09:30:00,1.51,1.51,1.5,1.5,26812800.0,1.4756,1.4756,1.4658,1.4658,26812800.0
2009-10-05 09:40:00,1.5,1.51,1.5,1.51,16502400.0,1.4658,1.4756,1.4658,1.4756,16502400.0
2009-10-05 09:50:00,1.51,1.51,1.5,1.51,8675200.0,1.4756,1.4756,1.4658,1.4756,8675200.0
2009-10-05 10:00:00,1.51,1.52,1.49,1.49,22048000.0,1.4756,1.4854,1.4561,1.4561,22048000.0
2009-10-05 10:10:00,1.49,1.5,1.49,1.5,12624000.0,1.4561,1.4658,1.4561,1.4658,12624000.0
2009-10-05 10:20:00,1.5,1.51,1.5,1.51,10054400.0,1.4658,1.4756,1.4658,1.4756,10054400.0
2009-10-05 10:30:00,1.51,1.51,1.5,1.51,7811200.0,1.4756,1.4756,1.4658,1.4756,7811200.0
2009-10-05 10:40:00,1.51,1.52,1.51,1.52,9104000.0,1.4756,1.4854,1.4756,1.4854,9104000.0
2009-10-05 10:50:00,1.52,1.52,1.51,1.52,7411200.0,1.4854,1.4854,1.4756,1.4854,7411200.0
2009-10-05 11:00:00,1.52,1.53,1.52,1.52,9062400.0,1.4854,1.4952,1.4854,1.4854,9062400.0
2009-10-05 11:10:00,1.52,1.52,1.52,1.52,3574400.0,1.4854,1.4854,1.4854,1.4854,3574400.0
2009-10-05 11:20:00,1.52,1.52,1.51,1.52,3808000.0,1.4854,1.4854,1.4756,1.4854,3808000.0
2009-10-05 11:30:00,1.52,1.52,1.51,1.51,6918400.0,1.4854,1.4854,1.4756,1.4756,6918400.0
2009-10-05 11:40:00,1.51,1.51,1.51,1.51,2528000.0,1.4756,1.4756,1.4756,1.4756,2528000.0
2009-10-05 11:50:00,1.51,1.52,1.51,1.51,5580800.0,1.4756,1.4854,1.4756,1.4756,5580800.0
2009-10-05 12:00:00,1.51,1.52,1.51,1.51,2316800.0,1.4756,1.4854,1.4756,1.4756,2316800.0
2009-10-05 12:10:00,1.51,1.51,1.51,1.51,2902400.0,1.4756,1.4756,1.4756,1.4756,2902400.0
2009-10-05 12:20:00,1.51,1.52,1.51,1.51,2243200.0,1.4756,1.4854,1.4756,1.4756,2243200.0
2009-10-05 12:30:00,1.51,1.52,1.51,1.51,2211200.0,1.4756,1.4854,1.4756,1.4756,2211200.0
2009-10-05 12:40:00,1.51,1.52,1.51,1.52,7721600.0,1.4756,1.4854,1.4756,1.4854,7721600.0
2009-10-05 12:50:00,1.52,1.52,1.51,1.52,3318400.0,1.4854,1.4854,1.4756,1.4854,3318400.0
2009-10-05 13:00:00,1.52,1.52,1.52,1.52,1737600.0,1.4854,1.4854,1.4854,1.4854,1737600.0
2009-10-05 13:10:00,1.52,1.52,1.52,1.52,2688000.0,1.4854,1.4854,1.4854,1.4854,2688000.0
2009-10-05 13:20:00,1.52,1.52,1.52,1.52,1292800.0,1.4854,1.4854,1.4854,1.4854,1292800.0
2009-10-05 13:30:00,1.52,1.52,1.51,1.51,2880000.0,1.4854,1.4854,1.4756,1.4756,2880000.0
2009-10-05 13:40:00,1.51,1.52,1.51,1.52,2723200.0,1.4756,1.4854,1.4756,1.4854,2723200.0
2009-10-05 13:50:00,1.52,1.52,1.52,1.52,1852800.0,1.4854,1.4854,1.4854,1.4854,1852800.0
2009-10-05 14:00:00,1.52,1.52,1.51,1.51,3939200.0,1.4854,1.4854,1.4756,1.4756,3939200.0
2009-10-05 14:10:00,1.51,1.52,1.51,1.51,5129600.0,1.4756,1.4854,1.4756,1.4756,5129600.0
2009-10-05 14:20:00,1.51,1.51,1.51,1.51,5692800.0,1.4756,1.4756,1.4756,1.4756,5692800.0
2009-10-05 14:30:00,1.51,1.52,1.51,1.52,3920000.0,1.4756,1.4854,1.4756,1.4854,3920000.0
2009-10-05 14:40:00,1.52,1.52,1.52,1.52,5433600.0,1.4854,1.4854,1.4854,1.4854,5433600.0
2009-10-05 14:50:00,1.52,1.53,1.52,1.52,11232000.0,1.4854,1.4952,1.4854,1.4854,11232000.0
2009-10-05 15:00:00,1.52,1.52,1.52,1.52,7520000.0,1.4854,1.4854,1.4854,1.4854,7520000.0
2009-10-05 15:10:00,1.52,1.53,1.52,1.52,4774400.0,1.4854,1.4952,1.4854,1.4854,4774400.0
2009-10-05 15:20:00,1.52,1.52,1.52,1.52,3139200.0,1.4854,1.4854,1.4854,1.4854,3139200.0
2009-10-05 15:30:00,1.52,1.52,1.52,1.52,5139200.0,1.4854,1.4854,1.4854,1.4854,5139200.0
2009-10-05 15:40:00,1.52,1.52,1.51,1.52,6006400.0,1.4854,1.4854,1.4756,1.4854,6006400.0
2009-10-05 15:50:00,1.52,1.52,1.51,1.51,14080000.0,1.4854,1.4854,1.4756,1.4756,14080000.0
2009-10-06 09:30:00,1.53,1.54,1.53,1.54,28070400.0,1.4952,1.5049,1.4952,1.5049,28070400.0
2009-10-06 09:40:00,1.54,1.55,1.54,1.55,20752000.0,1.5049,1.5147,1.5049,1.5147,20752000.0
2009-10-06 09:50:00,1.55,1.56,1.55,1.56,21718400.0,1.5147,1.5245,1.5147,1.5245,21718400.0
2009-10-06 10:00:00,1.56,1.57,1.56,1.57,26902400.0,1.5245,1.5343,1.5245,1.5343,26902400.0
2009-10-06 10:10:00,1.57,1.57,1.56,1.57,6640000.0,1.5343,1.5343,1.5245,1.5343,6640000.0
2009-10-06 10:20:00,1.57,1.57,1.56,1.56,13292800.0,1.5343,1.5343,1.5245,1.5245,13292800.0
2009-10-06 10:30:00,1.56,1.57,1.56,1.57,11577600.0,1.5245,1.5343,1.5245,1.5343,11577600.0
2009-10-06 10:40:00,1.57,1.57,1.57,1.57,7254400.0,1.5343,1.5343,1.5343,1.5343,7254400.0
2009-10-06 10:50:00,1.57,1.57,1.57,1.57,4387200.0,1.5343,1.5343,1.5343,1.5343,4387200.0
2009-10-06 11:00:00,1.57,1.58,1.57,1.58,10156800.0,1.5343,1.544,1.5343,1.544,10156800.0
2009-10-06 11:10:00,1.58,1.58,1.58,1.58,12166400.0,1.544,1.544,1.544,1.544,12166400.0
2009-10-06 11:20:00,1.58,1.58,1.57,1.57,4553600.0,1.544,1.544,1.5343,1.5343,4553600.0
2009-10-06 11:30:00,1.57,1.58,1.57,1.57,3907200.0,1.5343,1.544,1.5343,1.5343,3907200.0
2009-10-06 11:40:00,1.57,1.57,1.57,1.57,5619200.0,1.5343,1.5343,1.5343,1.5343,5619200.0
2009-10-06 11:50:00,1.57,1.57,1.57,1.57,6099200.0,1.5343,1.5343,1.5343,1.5343,6099200.0
2009-10-06 12:00:00,1.57,1.57,1.57,1.57,2403200.0,1.5343,1.5343,1.5343,1.5343,2403200.0
2009-10-06 12:10:00,1.57,1.57,1.57,1.57,3008000.0,1.5343,1.5343,1.5343,1.5343,3008000.0
2009-10-06 12:20:00,1.57,1.57,1.57,1.57,5043200.0,1.5343,1.5343,1.5343,1.5343,5043200.0
2009-10-06 12:30:00,1.57,1.58,1.57,1.58,4176000.0,1.5343,1.544,1.5343,1.544,4176000.0
2009-10-06 12:40:00,1.58,1.58,1.57,1.57,4960000.0,1.544,1.544,1.5343,1.5343,4960000.0
2009-10-06 12:50:00,1.57,1.57,1.57,1.57,4214400.0,1.5343,1.5343,1.5343,1.5343,4214400.0
2009-10-06 13:00:00,1.57,1.57,1.56,1.57,7324800.0,1.5343,1.5343,1.5245,1.5343,7324800.0
2009-10-06 13:10:00,1.57,1.57,1.57,1.57,4883200.0,1.5343,1.5343,1.5343,1.5343,4883200.0
2009-10-06 13:20:00,1.57,1.57,1.57,1.57,4108800.0,1.5343,1.5343,1.5343,1.5343,4108800.0
2009-10-06 13:30:00,1.57,1.57,1.57,1.57,6691200.0,1.5343,1.5343,1.5343,1.5343,6691200.0
2009-10-06 13:40:00,1.57,1.57,1.56,1.56,6089600.0,1.5343,1.5343,1.5245,1.5245,6089600.0
2009-10-06 13:50:00,1.56,1.56,1.56,1.56,12752000.0,1.5245,1.5245,1.5245,1.5245,12752000.0
2009-10-06 14:00:00,1.56,1.56,1.55,1.55,14966400.0,1.5245,1.5245,1.5147,1.5147,14966400.0
2009-10-06 14:10:00,1.55,1.55,1.55,1.55,7465600.0,1.5147,1.5147,1.5147,1.5147,7465600.0
2009-10-06 14:20:00,1.55,1.55,1.54,1.54,15248000.0,1.5147,1.5147,1.5049,1.5049,15248000.0
2009-10-06 14:30:00,1.54,1.55,1.54,1.55,13200000.0,1.5049,1.5147,1.5049,1.5147,13200000.0
2009-10-06 14:40:00,1.55,1.56,1.55,1.55,8768000.0,1.5147,1.5245,1.5147,1.5147,8768000.0
2009-10-06 14:50:00,1.55,1.56,1.55,1.55,8944000.0,1.5147,1.5245,1.5147,1.5147,8944000.0
2009-10-06 15:00:00,1.55,1.56,1.55,1.56,8710400.0,1.5147,1.5245,1.5147,1.5245,8710400.0
2009-10-06 15:10:00,1.56,1.57,1.56,1.56,10864000.0,1.5245,1.5343,1.5245,1.5245,10864000.0
2009-10-06 15:20:00,1.56,1.57,1.56,1.57,8572800.0,1.5245,1.5343,1.5245,1.5343,8572800.0
2009-10-06 15:30:00,1.57,1.57,1.57,1.57,6198400.0,1.5343,1.5343,1.5343,1.5343,6198400.0
2009-10-06 15:40:00,1.57,1.57,1.56,1.57,11577600.0,1.5343,1.5343,1.5245,1.5343,11577600.0
2009-10-06 15:50:00,1.57,1.57,1.56,1.57,17673600.0,1.5343,1.5343,1.5245,1.5343,17673600.0
2009-10-07 09:30:00,1.56,1.57,1.56,1.57,24793600.0,1.5245,1.5343,1.5245,1.5343,24793600.0
2009-10-07 09:40:00,1.57,1.57,1.56,1.56,19334400.0,1.5343,1.5343,1.5245,1.5245,19334400.0
2009-10-07 09:50:00,1.56,1.57,1.56,1.56,15648000.0,1.5245,1.5343,1.5245,1.5245,15648000.0
2009-10-07 10:00:00,1.57,1.57,1.56,1.57,14995200.0,1.5343,1.5343,1.5245,1.5343,14995200.0
2009-10-07 10:10:00,1.57,1.58,1.57,1.57,13462400.0,1.5343,1.544,1.5343,1.5343,13462400.0
2009-10-07 10:20:00,1.57,1.58,1.57,1.57,6572800.0,1.5343,1.544,1.5343,1.5343,6572800.0
2009-10-07 10:30:00,1.57,1.57,1.56,1.57,18236800.0,1.5343,1.5343,1.5245,1.5343,18236800.0
2009-10-07 10:40:00,1.57,1.57,1.56,1.56,8256000.0,1.5343,1.5343,1.5245,1.5245,8256000.0
2009-10-07 10:50:00,1.56,1.57,1.56,1.57,6409600.0,1.5245,1.5343,1.5245,1.5343,6409600.0
2009-10-07 11:00:00,1.57,1.58,1.57,1.57,5830400.0,1.5343,1.544,1.5343,1.5343,5830400.0
2009-10-07 11:10:00,1.57,1.57,1.57,1.57,3340800.0,1.5343,1.5343,1.5343,1.5343,3340800.0
2009-10-07 11:20:00,1.57,1.57,1.57,1.57,4003200.0,1.5343,1.5343,1.5343,1.5343,4003200.0
2009-10-07 11:30:00,1.57,1.57,1.56,1.57,3283200.0,1.5343,1.5343,1.5245,1.5343,3283200.0
2009-10-07 11:40:00,1.57,1.57,1.56,1.57,3977600.0,1.5343,1.5343,1.5245,1.5343,3977600.0
2009-10-07 11:50:00,1.57,1.57,1.56,1.56,4268800.0,1.5343,1.5343,1.5245,1.5245,4268800.0
2009-10-07 12:00:00,1.56,1.57,1.56,1.57,3510400.0,1.5245,1.5343,1.5245,1.5343,3510400.0
2009-10-07 12:10:00,1.57,1.57,1.56,1.57,3590400.0,1.5343,1.5343,1.5245,1.5343,3590400.0
2009-10-07 12:20:00,1.57,1.57,1.57,1.57,2534400.0,1.5343,1.5343,1.5343,1.5343,2534400.0
2009-10-07 12:30:00,1.57,1.57,1.56,1.56,3648000.0,1.5343,1.5343,1.5245,1.5245,3648000.0
2009-10-07 12:40:00,1.56,1.57,1.56,1.57,1865600.0,1.5245,1.5343,1.5245,1.5343,1865600.0
2009-10-07 12:50:00,1.57,1.57,1.57,1.57,4112000.0,1.5343,1.5343,1.5343,1.5343,4112000.0
2009-10-07 13:00:00,1.57,1.57,1.57,1.57,2009600.0,1.5343,1.5343,1.5343,1.5343,2009600.0
2009-10-07 13:10:00,1.57,1.57,1.57,1.57,1814400.0,1.5343,1.5343,1.5343,1.5343,1814400.0
2009-10-07 13:20:00,1.57,1.57,1.57,1.57,2032000.0,1.5343,1.5343,1.5343,1.5343,2032000.0
2009-10-07 13:30:00,1.57,1.57,1.57,1.57,1462400.0,1.5343,1.5343,1.5343,1.5343,1462400.0
2009-10-07 13:40:00,1.57,1.57,1.56,1.57,1891200.0,1.5343,1.5343,1.5245,1.5343,1891200.0
2009-10-07 13:50:00,1.57,1.57,1.56,1.57,2262400.0,1.5343,1.5343,1.5245,1.5343,2262400.0
2009-10-07 14:00:00,1.57,1.57,1.56,1.56,3216000.0,1.5343,1.5343,1.5245,1.5245,3216000.0
2009-10-07 14:10:00,1.56,1.56,1.56,1.56,3929600.0,1.5245,1.5245,1.5245,1.5245,3929600.0
2009-10-07 14:20:00,1.56,1.56,1.56,1.56,4163200.0,1.5245,1.5245,1.5245,1.5245,4163200.0
2009-10-07 14:30:00,1.56,1.56,1.56,1.56,1817600.0,1.5245,1.5245,1.5245,1.5245,1817600.0
2009-10-07 14:40:00,1.56,1.57,1.56,1.57,5446400.0,1.5245,1.5343,1.5245,1.5343,5446400.0
2009-10-07 14:50:00,1.57,1.57,1.57,1.57,2038400.0,1.5343,1.5343,1.5343,1.5343,2038400.0
2009-10-07 15:00:00,1.57,1.57,1.57,1.57,2316800.0,1.5343,1.5343,1.5343,1.5343,2316800.0
2009-10-07 15:10:00,1.57,1.57,1.57,1.57,9609600.0,1.5343,1.5343,1.5343,1.5343,9609600.0
2009-10-07 15:20:00,1.57,1.57,1.57,1.57,8489600.0,1.5343,1.5343,1.5343,1.5343,8489600.0
2009-10-07 15:30:00,1.57,1.58,1.57,1.57,5836800.0,1.5343,1.544,1.5343,1.5343,5836800.0
2009-10-07 15:40:00,1.57,1.58,1.57,1.57,6163200.0,1.5343,1.544,1.5343,1.5343,6163200.0
2009-10-07 15:50:00,1.57,1.58,1.57,1.58,11865600.0,1.5343,1.544,1.5343,1.544,11865600.0
2009-10-08 09:30:00,1.6,1.6,1.59,1.6,18508800.0,1.5636,1.5636,1.5538,1.5636,18508800.0
2009-10-08 09:40:00,1.6,1.61,1.6,1.6,14592000.0,1.5636,1.5733,1.5636,1.5636,14592000.0
2009-10-08 09:50:00,1.6,1.6,1.59,1.6,12483200.0,1.5636,1.5636,1.5538,1.5636,12483200.0
2009-10-08 10:00:00,1.6,1.6,1.58,1.59,17296000.0,1.5636,1.5636,1.544,1.5538,17296000.0
2009-10-08 10:10:00,1.59,1.6,1.59,1.59,7068800.0,1.5538,1.5636,1.5538,1.5538,7068800.0
2009-10-08 10:20:00,1.59,1.6,1.59,1.6,9548800.0,1.5538,1.5636,1.5538,1.5636,9548800.0
2009-10-08 10:30:00,1.6,1.6,1.6,1.6,5574400.0,1.5636,1.5636,1.5636,1.5636,5574400.0
2009-10-08 10:40:00,1.6,1.6,1.6,1.6,6054400.0,1.5636,1.5636,1.5636,1.5636,6054400.0
2009-10-08 10:50:00,1.6,1.6,1.6,1.6,2816000.0,1.5636,1.5636,1.5636,1.5636,2816000.0
2009-10-08 11:00:00,1.6,1.6,1.6,1.6,6054400.0,1.5636,1.5636,1.5636,1.5636,6054400.0
2009-10-08 11:10:00,1.6,1.6,1.6,1.6,7251200.0,1.5636,1.5636,1.5636,1.5636,7251200.0
2009-10-08 11:20:00,1.6,1.61,1.6,1.61,12460800.0,1.5636,1.5733,1.5636,1.5733,12460800.0
2009-10-08 11:30:00,1.61,1.62,1.61,1.61,6963200.0,1.5733,1.5831,1.5733,1.5733,6963200.0
2009-10-08 11:40:00,1.62,1.62,1.61,1.61,8841600.0,1.5831,1.5831,1.5733,1.5733,8841600.0
2009-10-08 11:50:00,1.61,1.61,1.61,1.61,3644800.0,1.5733,1.5733,1.5733,1.5733,3644800.0
2009-10-08 12:00:00,1.61,1.61,1.61,1.61,4832000.0,1.5733,1.5733,1.5733,1.5733,4832000.0
2009-10-08 12:10:00,1.61,1.61,1.61,1.61,3808000.0,1.5733,1.5733,1.5733,1.5733,3808000.0
2009-10-08 12:20:00,1.61,1.62,1.61,1.62,7324800.0,1.5733,1.5831,1.5733,1.5831,7324800.0
2009-10-08 12:30:00,1.62,1.62,1.61,1.61,7017600.0,1.5831,1.5831,1.5733,1.5733,7017600.0
2009-10-08 12:40:00,1.61,1.61,1.61,1.61,4022400.0,1.5733,1.5733,1.5733,1.5733,4022400.0
2009-10-08 12:50:00,1.61,1.61,1.61,1.61,2102400.0,1.5733,1.5733,1.5733,1.5733,2102400.0
2009-10-08 13:00:00,1.61,1.61,1.61,1.61,7395200.0,1.5733,1.5733,1.5733,1.5733,7395200.0
2009-10-08 13:10:00,1.61,1.61,1.6,1.61,7651200.0,1.5733,1.5733,1.5636,1.5733,7651200.0
2009-10-08 13:20:00,1.61,1.61,1.6,1.6,3132800.0,1.5733,1.5733,1.5636,1.5636,3132800.0
2009-10-08 13:30:00,1.6,1.61,1.59,1.6,8668800.0,1.5636,1.5733,1.5538,1.5636,8668800.0
2009-10-08 13:40:00,1.6,1.6,1.6,1.6,9347200.0,1.5636,1.5636,1.5636,1.5636,9347200.0
2009-10-08 13:50:00,1.6,1.61,1.6,1.6,5264000.0,1.5636,1.5733,1.5636,1.5636,5264000.0
2009-10-08 14:00:00,1.6,1.6,1.6,1.6,3267200.0,1.5636,1.5636,1.5636,1.5636,3267200.0
2009-10-08 14:10:00,1.6,1.6,1.6,1.6,6860800.0,1.5636,1.5636,1.5636,1.5636,6860800.0
2009-10-08 14:20:00,1.6,1.6,1.59,1.59,5187200.0,1.5636,1.5636,1.5538,1.5538,5187200.0
2009-10-08 14:30:00,1.59,1.6,1.59,1.6,2617600.0,1.5538,1.5636,1.5538,1.5636,2617600.0
2009-10-08 14:40:00,1.6,1.6,1.59,1.6,5100800.0,1.5636,1.5636,1.5538,1.5636,5100800.0
2009-10-08 14:50:00,1.6,1.6,1.6,1.6,2918400.0,1.5636,1.5636,1.5636,1.5636,2918400.0
2009-10-08 15:00:00,1.6,1.61,1.6,1.61,8880000.0,1.5636,1.5733,1.5636,1.5733,8880000.0
2009-10-08 15:10:00,1.61,1.61,1.6,1.6,3961600.0,1.5733,1.5733,1.5636,1.5636,3961600.0
2009-10-08 15:20:00,1.6,1.61,1.6,1.6,4348800.0,1.5636,1.5733,1.5636,1.5636,4348800.0
2009-10-08 15:30:00,1.6,1.6,1.59,1.59,8675200.0,1.5636,1.5636,1.5538,1.5538,8675200.0
2009-10-08 15:40:00,1.59,1.6,1.59,1.59,7142400.0,1.5538,1.5636,1.5538,1.5538,7142400.0
2009-10-08 15:50:00,1.59,1.6,1.59,1.59,10796800.0,1.5538,1.5636,1.5538,1.5538,10796800.0
2009-10-09 09:30:00,1.58,1.59,1.58,1.59,18336000.0,1.544,1.5538,1.544,1.5538,18336000.0
2009-10-09 09:40:00,1.59,1.6,1.59,1.6,10963200.0,1.5538,1.5636,1.5538,1.5636,10963200.0
2009-10-09 09:50:00,1.6,1.61,1.6,1.6,7603200.0,1.5636,1.5733,1.5636,1.5636,7603200.0
2009-10-09 10:00:00,1.6,1.6,1.6,1.6,7158400.0,1.5636,1.5636,1.5636,1.5636,7158400.0
2009-10-09 10:10:00,1.6,1.61,1.6,1.6,9619200.0,1.5636,1.5733,1.5636,1.5636,9619200.0
2009-10-09 10:20:00,1.6,1.6,1.6,1.6,5334400.0,1.5636,1.5636,1.5636,1.5636,5334400.0
2009-10-09 10:30:00,1.6,1.61,1.6,1.6,6844800.0,1.5636,1.5733,1.5636,1.5636,6844800.0
2009-10-09 10:40:00,1.6,1.6,1.6,1.6,5360000.0,1.5636,1.5636,1.5636,1.5636,5360000.0
2009-10-09 10:50:00,1.6,1.61,1.6,1.6,3984000.0,1.5636,1.5733,1.5636,1.5636,3984000.0
2009-10-09 11:00:00,1.6,1.6,1.6,1.6,2963200.0,1.5636,1.5636,1.5636,1.5636,2963200.0
2009-10-09 11:10:00,1.6,1.61,1.6,1.6,3507200.0,1.5636,1.5733,1.5636,1.5636,3507200.0
2009-10-09 11:20:00,1.6,1.61,1.6,1.61,4556800.0,1.5636,1.5733,1.5636,1.5733,4556800.0
2009-10-09 11:30:00,1.61,1.61,1.6,1.61,3376000.0,1.5733,1.5733,1.5636,1.5733,3376000.0
2009-10-09 11:40:00,1.61,1.61,1.6,1.6,2534400.0,1.5733,1.5733,1.5636,1.5636,2534400.0
2009-10-09 11:50:00,1.6,1.61,1.6,1.6,3520000.0,1.5636,1.5733,1.5636,1.5636,3520000.0
2009-10-09 12:00:00,1.6,1.6,1.6,1.6,4032000.0,1.5636,1.5636,1.5636,1.5636,4032000.0
2009-10-09 12:10:00,1.6,1.6,1.6,1.6,2960000.0,1.5636,1.5636,1.5636,1.5636,2960000.0
2009-10-09 12:20:00,1.6,1.6,1.6,1.6,2780800.0,1.5636,1.5636,1.5636,1.5636,2780800.0
2009-10-09 12:30:00,1.6,1.6,1.6,1.6,2380800.0,1.5636,1.5636,1.5636,1.5636,2380800.0
2009-10-09 12:40:00,1.6,1.6,1.6,1.6,1776000.0,1.5636,1.5636,1.5636,1.5636,1776000.0
2009-10-09 12:50:00,1.6,1.6,1.6,1.6,2243200.0,1.5636,1.5636,1.5636,1.5636,2243200.0
2009-10-09 13:00:00,1.6,1.6,1.6,1.6,1987200.0,1.5636,1.5636,1.5636,1.5636,1987200.0
2009-10-09 13:10:00,1.6,1.61,1.6,1.6,3107200.0,1.5636,1.5733,1.5636,1.5636,3107200.0
2009-10-09 13:20:00,1.61,1.61,1.6,1.61,2582400.0,1.5733,1.5733,1.5636,1.5733,2582400.0
2009-10-09 13:30:00,1.61,1.61,1.6,1.6,1715200.0,1.5733,1.5733,1.5636,1.5636,1715200.0
2009-10-09 13:40:00,1.6,1.6,1.6,1.6,2102400.0,1.5636,1.5636,1.5636,1.5636,2102400.0
2009-10-09 13:50:00,1.6,1.6,1.6,1.6,1132800.0,1.5636,1.5636,1.5636,1.5636,1132800.0
2009-10-09 14:00:00,1.6,1.6,1.6,1.6,2966400.0,1.5636,1.5636,1.5636,1.5636,2966400.0
2009-10-09 14:10:00,1.6,1.6,1.6,1.6,4924800.0,1.5636,1.5636,1.5636,1.5636,4924800.0
2009-10-09 14:20:00,1.6,1.6,1.6,1.6,1276800.0,1.5636,1.5636,1.5636,1.5636,1276800.0
2009-10-09 14:30:00,1.6,1.6,1.6,1.6,3180800.0,1.5636,1.5636,1.5636,1.5636,3180800.0
2009-10-09 14:40:00,1.6,1.6,1.6,1.6,2457600.0,1.5636,1.5636,1.5636,1.5636,2457600.0
2009-10-09 14:50:00,1.6,1.61,1.6,1.61,4649600.0,1.5636,1.5733,1.5636,1.5733,4649600.0
2009-10-09 15:00:00,1.61,1.61,1.61,1.61,11129600.0,1.5733,1.5733,1.5733,1.5733,11129600.0
2009-10-09 15:10:00,1.61,1.61,1.61,1.61,7203200.0,1.5733,1.5733,1.5733,1.5733,7203200.0
2009-10-09 15:20:00,1.61,1.61,1.61,1.61,4608000.0,1.5733,1.5733,1.5733,1.5733,4608000.0
2009-10-09 15:30:00,1.61,1.61,1.6,1.61,5030400.0,1.5733,1.5733,1.5636,1.5733,5030400.0
2009-10-09 15:40:00,1.61,1.61,1.6,1.6,5750400.0,1.5733,1.5733,1.5636,1.5636,5750400.0
2009-10-09 15:50:00,1.6,1.61,1.6,1.61,9270400.0,1.5636,1.5733,1.5636,1.5733,9270400.0
2009-10-12 09:30:00,1.62,1.63,1.62,1.63,14262400.0,1.5831,1.5929,1.5831,1.5929,14262400.0
2009-10-12 09:40:00,1.63,1.63,1.62,1.63,8476800.0,1.5929,1.5929,1.5831,1.5929,8476800.0
2009-10-12 09:50:00,1.63,1.64,1.63,1.64,6844800.0,1.5929,1.6027,1.5929,1.6027,6844800.0
2009-10-12 10:00:00,1.64,1.64,1.63,1.64,5088000.0,1.6027,1.6027,1.5929,1.6027,5088000.0
2009-10-12 10:10:00,1.64,1.64,1.63,1.63,9542400.0,1.6027,1.6027,1.5929,1.5929,9542400.0
2009-10-12 10:20:00,1.63,1.63,1.63,1.63,5232000.0,1.5929,1.5929,1.5929,1.5929,5232000.0
2009-10-12 10:30:00,1.63,1.63,1.63,1.63,2969600.0,1.5929,1.5929,1.5929,1.5929,2969600.0
2009-10-12 10:40:00,1.63,1.63,1.63,1.63,1596800.0,1.5929,1.5929,1.5929,1.5929,1596800.0
2009-10-12 10:50:00,1.63,1.63,1.63,1.63,1456000.0,1.5929,1.5929,1.5929,1.5929,1456000.0
2009-10-12 11:00:00,1.63,1.63,1.63,1.63,1030400.0,1.5929,1.5929,1.5929,1.5929,1030400.0
2009-10-12 11:10:00,1.63,1.63,1.63,1.63,1472000.0,1.5929,1.5929,1.5929,1.5929,1472000.0
2009-10-12 11:20:00,1.63,1.63,1.63,1.63,2195200.0,1.5929,1.5929,1.5929,1.5929,2195200.0
2009-10-12 11:30:00,1.63,1.63,1.63,1.63,2851200.0,1.5929,1.5929,1.5929,1.5929,2851200.0
2009-10-12 11:40:00,1.63,1.63,1.63,1.63,2022400.0,1.5929,1.5929,1.5929,1.5929,2022400.0
2009-10-12 11:50:00,1.63,1.63,1.63,1.63,1635200.0,1.5929,1.5929,1.5929,1.5929,1635200.0
2009-10-12 12:00:00,1.63,1.63,1.62,1.62,4771200.0,1.5929,1.5929,1.5831,1.5831,4771200.0
2009-10-12 12:10:00,1.62,1.63,1.62,1.62,2640000.0,1.5831,1.5929,1.5831,1.5831,2640000.0
2009-10-12 12:20:00,1.62,1.63,1.62,1.62,3084800.0,1.5831,1.5929,1.5831,1.5831,3084800.0
2009-10-12 12:30:00,1.62,1.62,1.62,1.62,1728000.0,1.5831,1.5831,1.5831,1.5831,1728000.0
2009-10-12 12:40:00,1.62,1.62,1.62,1.62,2339200.0,1.5831,1.5831,1.5831,1.5831,2339200.0
2009-10-12 12:50:00,1.62,1.62,1.62,1.62,1923200.0,1.5831,1.5831,1.5831,1.5831,1923200.0
2009-10-12 13:00:00,1.62,1.63,1.62,1.62,2819200.0,1.5831,1.5929,1.5831,1.5831,2819200.0
2009-10-12 13:10:00,1.62,1.62,1.62,1.62,1936000.0,1.5831,1.5831,1.5831,1.5831,1936000.0
2009-10-12 13:20:00,1.62,1.62,1.62,1.62,1862400.0,1.5831,1.5831,1.5831,1.5831,1862400.0
2009-10-12 13:30:00,1.62,1.62,1.62,1.62,3142400.0,1.5831,1.5831,1.5831,1.5831,3142400.0
2009-10-12 13:40:00,1.62,1.62,1.62,1.62,2304000.0,1.5831,1.5831,1.5831,1.5831,2304000.0
2009-10-12 13:50:00,1.62,1.62,1.62,1.62,1619200.0,1.5831,1.5831,1.5831,1.5831,1619200.0
2009-10-12 14:00:00,1.62,1.62,1.62,1.62,2316800.0,1.5831,1.5831,1.5831,1.5831,2316800.0
2009-10-12 14:10:00,1.62,1.62,1.61,1.61,9724800.0,1.5831,1.5831,1.5733,1.5733,9724800.0
2009-10-12 14:20:00,1.61,1.61,1.6,1.6,11782400.0,1.5733,1.5733,1.5636,1.5636,11782400.0
2009-10-12 14:30:00,1.6,1.6,1.59,1.6,13843200.0,1.5636,1.5636,1.5538,1.5636,13843200.0
2009-10-12 14:40:00,1.6,1.6,1.6,1.6,6057600.0,1.5636,1.5636,1.5636,1.5636,6057600.0
2009-10-12 14:50:00,1.6,1.6,1.6,1.6,5779200.0,1.5636,1.5636,1.5636,1.5636,5779200.0
2009-10-12 15:00:00,1.6,1.61,1.6,1.61,5270400.0,1.5636,1.5733,1.5636,1.5733,5270400.0
2009-10-12 15:10:00,1.61,1.61,1.61,1.61,3500800.0,1.5733,1.5733,1.5733,1.5733,3500800.0
2009-10-12 15:20:00,1.61,1.61,1.61,1.61,4521600.0,1.5733,1.5733,1.5733,1.5733,4521600.0
2009-10-12 15:30:00,1.61,1.61,1.61,1.61,8291200.0,1.5733,1.5733,1.5733,1.5733,8291200.0
2009-10-12 15:40:00,1.61,1.61,1.61,1.61,3913600.0,1.5733,1.5733,1.5733,1.5733,3913600.0
2009-10-12 15:50:00,1.61,1.61,1.61,1.61,9862400.0,1.5733,1.5733,1.5733,1.5733,9862400.0
2009-10-13 09:30:00,1.61,1.62,1.61,1.62,16732800.0,1.5733,1.5831,1.5733,1.5831,16732800.0
2009-10-13 09:40:00,1.62,1.62,1.61,1.61,15843200.0,1.5831,1.5831,1.5733,1.5733,15843200.0
2009-10-13 09:50:00,1.61,1.62,1.61,1.61,10566400.0,1.5733,1.5831,1.5733,1.5733,10566400.0
2009-10-13 10:00:00,1.61,1.61,1.6,1.61,10342400.0,1.5733,1.5733,1.5636,1.5733,10342400.0
2009-10-13 10:10:00,1.61,1.61,1.6,1.61,7283200.0,1.5733,1.5733,1.5636,1.5733,7283200.0
2009-10-13 10:20:00,1.61,1.61,1.6,1.61,5897600.0,1.5733,1.5733,1.5636,1.5733,5897600.0
2009-10-13 10:30:00,1.61,1.61,1.61,1.61,4246400.0,1.5733,1.5733,1.5733,1.5733,4246400.0
2009-10-13 10:40:00,1.61,1.61,1.61,1.61,5827200.0,1.5733,1.5733,1.5733,1.5733,5827200.0
2009-10-13 10:50:00,1.61,1.61,1.61,1.61,2246400.0,1.5733,1.5733,1.5733,1.5733,2246400.0
2009-10-13 11:00:00,1.61,1.61,1.6,1.61,2640000.0,1.5733,1.5733,1.5636,1.5733,2640000.0
2009-10-13 11:10:00,1.61,1.61,1.61,1.61,3238400.0,1.5733,1.5733,1.5733,1.5733,3238400.0
2009-10-13 11:20:00,1.61,1.61,1.61,1.61,5081600.0,1.5733,1.5733,1.5733,1.5733,5081600.0
2009-10-13 11:30:00,1.61,1.62,1.61,1.62,4748800.0,1.5733,1.5831,1.5733,1.5831,4748800.0
2009-10-13 11:40:00,1.62,1.63,1.62,1.62,7971200.0,1.5831,1.5929,1.5831,1.5831,7971200.0
2009-10-13 11:50:00,1.62,1.63,1.62,1.63,8259200.0,1.5831,1.5929,1.5831,1.5929,8259200.0
2009-10-13 12:00:00,1.63,1.63,1.62,1.62,4640000.0,1.5929,1.5929,1.5831,1.5831,4640000.0
2009-10-13 12:10:00,1.62,1.63,1.62,1.62,2233600.0,1.5831,1.5929,1.5831,1.5831,2233600.0
2009-10-13 12:20:00,1.62,1.62,1.62,1.62,4492800.0,1.5831,1.5831,1.5831,1.5831,4492800.0
2009-10-13 12:30:00,1.62,1.62,1.62,1.62,2940800.0,1.5831,1.5831,1.5831,1.5831,2940800.0
2009-10-13 12:40:00,1.62,1.62,1.62,1.62,1609600.0,1.5831,1.5831,1.5831,1.5831,1609600.0
2009-10-13 12:50:00,1.62,1.62,1.62,1.62,1513600.0,1.5831,1.5831,1.5831,1.5831,1513600.0
2009-10-13 13:00:00,1.62,1.62,1.62,1.62,1232000.0,1.5831,1.5831,1.5831,1.5831,1232000.0
2009-10-13 13:10:00,1.62,1.62,1.62,1.62,1008000.0,1.5831,1.5831,1.5831,1.5831,1008000.0
2009-10-13 13:20:00,1.62,1.62,1.61,1.62,4179200.0,1.5831,1.5831,1.5733,1.5831,4179200.0
2009-10-13 13:30:00,1.62,1.62,1.62,1.62,2153600.0,1.5831,1.5831,1.5831,1.5831,2153600.0
2009-10-13 13:40:00,1.62,1.62,1.61,1.61,2268800.0,1.5831,1.5831,1.5733,1.5733,2268800.0
2009-10-13 13:50:00,1.61,1.62,1.61,1.62,1689600.0,1.5733,1.5831,1.5733,1.5831,1689600.0
2009-10-13 14:00:00,1.61,1.61,1.61,1.61,5843200.0,1.5733,1.5733,1.5733,1.5733,5843200.0
2009-10-13 14:10:00,1.61,1.61,1.61,1.61,4774400.0,1.5733,1.5733,1.5733,1.5733,4774400.0
2009-10-13 14:20:00,1.61,1.61,1.61,1.61,5424000.0,1.5733,1.5733,1.5733,1.5733,5424000.0
2009-10-13 14:30:00,1.61,1.61,1.61,1.61,2806400.0,1.5733,1.5733,1.5733,1.5733,2806400.0
2009-10-13 14:40:00,1.61,1.62,1.61,1.62,3670400.0,1.5733,1.5831,1.5733,1.5831,3670400.0
2009-10-13 14:50:00,1.62,1.62,1.61,1.61,2729600.0,1.5831,1.5831,1.5733,1.5733,2729600.0
2009-10-13 15:00:00,1.61,1.62,1.61,1.61,4304000.0,1.5733,1.5831,1.5733,1.5733,4304000.0
2009-10-13 15:10:00,1.61,1.62,1.61,1.62,6041600.0,1.5733,1.5831,1.5733,1.5831,6041600.0
2009-10-13 15:20:00,1.62,1.62,1.62,1.62,2748800.0,1.5831,1.5831,1.5831,1.5831,2748800.0
2009-10-13 15:30:00,1.62,1.62,1.61,1.61,8636800.0,1.5831,1.5831,1.5733,1.5733,8636800.0
2009-10-13 15:40:00,1.61,1.62,1.61,1.62,5257600.0,1.5733,1.5831,1.5733,1.5831,5257600.0
2009-10-13 15:50:00,1.62,1.62,1.61,1.62,8294400.0,1.5831,1.5831,1.5733,1.5831,8294400.0
2009-10-14 09:30:00,1.66,1.66,1.64,1.65,29990400.0,1.6222,1.6222,1.6027,1.6124,29990400.0
2009-10-14 09:40:00,1.65,1.65,1.64,1.64,16198400.0,1.6124,1.6124,1.6027,1.6027,16198400.0
2009-10-14 09:50:00,1.64,1.65,1.64,1.64,10032000.0,1.6027,1.6124,1.6027,1.6027,10032000.0
2009-10-14 10:00:00,1.64,1.65,1.64,1.64,10617600.0,1.6027,1.6124,1.6027,1.6027,10617600.0
2009-10-14 10:10:00,1.65,1.65,1.65,1.65,6841600.0,1.6124,1.6124,1.6124,1.6124,6841600.0
2009-10-14 10:20:00,1.65,1.65,1.64,1.64,15312000.0,1.6124,1.6124,1.6027,1.6027,15312000.0
2009-10-14 10:30:00,1.64,1.65,1.64,1.64,5804800.0,1.6027,1.6124,1.6027,1.6027,5804800.0
2009-10-14 10:40:00,1.64,1.64,1.64,1.64,3078400.0,1.6027,1.6027,1.6027,1.6027,3078400.0
2009-10-14 10:50:00,1.64,1.65,1.64,1.64,3158400.0,1.6027,1.6124,1.6027,1.6027,3158400.0
2009-10-14 11:00:00,1.64,1.65,1.64,1.65,5526400.0,1.6027,1.6124,1.6027,1.6124,5526400.0
2009-10-14 11:10:00,1.65,1.65,1.65,1.65,3510400.0,1.6124,1.6124,1.6124,1.6124,3510400.0
2009-10-14 11:20:00,1.65,1.65,1.65,1.65,4828800.0,1.6124,1.6124,1.6124,1.6124,4828800.0
2009-10-14 11:30:00,1.65,1.65,1.65,1.65,5040000.0,1.6124,1.6124,1.6124,1.6124,5040000.0
2009-10-14 11:40:00,1.65,1.65,1.65,1.65,1251200.0,1.6124,1.6124,1.6124,1.6124,1251200.0
2009-10-14 11:50:00,1.65,1.65,1.65,1.65,1004800.0,1.6124,1.6124,1.6124,1.6124,1004800.0
2009-10-14 12:00:00,1.65,1.65,1.65,1.65,3436800.0,1.6124,1.6124,1.6124,1.6124,3436800.0
2009-10-14 12:10:00,1.65,1.65,1.65,1.65,2153600.0,1.6124,1.6124,1.6124,1.6124,2153600.0
2009-10-14 12:20:00,1.65,1.65,1.65,1.65,6662400.0,1.6124,1.6124,1.6124,1.6124,6662400.0
2009-10-14 12:30:00,1.65,1.65,1.64,1.65,4675200.0,1.6124,1.6124,1.6027,1.6124,4675200.0
2009-10-14 12:40:00,1.65,1.65,1.65,1.65,3232000.0,1.6124,1.6124,1.6124,1.6124,3232000.0
2009-10-14 12:50:00,1.65,1.65,1.65,1.65,2761600.0,1.6124,1.6124,1.6124,1.6124,2761600.0
2009-10-14 13:00:00,1.65,1.65,1.65,1.65,4480000.0,1.6124,1.6124,1.6124,1.6124,4480000.0
2009-10-14 13:10:00,1.65,1.65,1.65,1.65,5651200.0,1.6124,1.6124,1.6124,1.6124,5651200.0
2009-10-14 13:20:00,1.65,1.65,1.65,1.65,5113600.0,1.6124,1.6124,1.6124,1.6124,5113600.0
2009-10-14 13:30:00,1.65,1.65,1.65,1.65,3427200.0,1.6124,1.6124,1.6124,1.6124,3427200.0
2009-10-14 13:40:00,1.65,1.65,1.65,1.65,2819200.0,1.6124,1.6124,1.6124,1.6124,2819200.0
2009-10-14 13:50:00,1.65,1.65,1.65,1.65,2016000.0,1.6124,1.6124,1.6124,1.6124,2016000.0
2009-10-14 14:00:00,1.65,1.65,1.65,1.65,4812800.0,1.6124,1.6124,1.6124,1.6124,4812800.0
2009-10-14 14:10:00,1.65,1.65,1.65,1.65,7651200.0,1.6124,1.6124,1.6124,1.6124,7651200.0
2009-10-14 14:20:00,1.65,1.65,1.65,1.65,8524800.0,1.6124,1.6124,1.6124,1.6124,8524800.0
2009-10-14 14:30:00,1.65,1.65,1.65,1.65,6540800.0,1.6124,1.6124,1.6124,1.6124,6540800.0
2009-10-14 14:40:00,1.65,1.65,1.64,1.65,5865600.0,1.6124,1.6124,1.6027,1.6124,5865600.0
2009-10-14 14:50:00,1.65,1.65,1.65,1.65,8633600.0,1.6124,1.6124,1.6124,1.6124,8633600.0
2009-10-14 15:00:00,1.65,1.65,1.65,1.65,10403200.0,1.6124,1.6124,1.6124,1.6124,10403200.0
2009-10-14 15:10:00,1.65,1.65,1.65,1.65,7510400.0,1.6124,1.6124,1.6124,1.6124,7510400.0
2009-10-14 15:20:00,1.65,1.66,1.65,1.66,16342400.0,1.6124,1.6222,1.6124,1.6222,16342400.0
2009-10-14 15:30:00,1.66,1.66,1.66,1.66,8435200.0,1.6222,1.6222,1.6222,1.6222,8435200.0
2009-10-14 15:40:00,1.66,1.66,1.66,1.66,10393600.0,1.6222,1.6222,1.6222,1.6222,10393600.0
2009-10-14 15:50:00,1.66,1.66,1.66,1.66,11612800.0,1.6222,1.6222,1.6222,1.6222,11612800.0
2009-10-15 09:30:00,1.64,1.65,1.64,1.65,15475200.0,1.6027,1.6124,1.6027,1.6124,15475200.0
2009-10-15 09:40:00,1.65,1.65,1.65,1.65,10739200.0,1.6124,1.6124,1.6124,1.6124,10739200.0
2009-10-15 09:50:00,1.65,1.66,1.65,1.66,8166400.0,1.6124,1.6222,1.6124,1.6222,8166400.0
2009-10-15 10:00:00,1.66,1.66,1.65,1.65,12156800.0,1.6222,1.6222,1.6124,1.6124,12156800.0
2009-10-15 10:10:00,1.65,1.66,1.65,1.65,12304000.0,1.6124,1.6222,1.6124,1.6124,12304000.0
2009-10-15 10:20:00,1.65,1.65,1.64,1.65,10080000.0,1.6124,1.6124,1.6027,1.6124,10080000.0
2009-10-15 10:30:00,1.65,1.65,1.64,1.64,8771200.0,1.6124,1.6124,1.6027,1.6027,8771200.0
2009-10-15 10:40:00,1.64,1.64,1.64,1.64,7612800.0,1.6027,1.6027,1.6027,1.6027,7612800.0
2009-10-15 10:50:00,1.64,1.64,1.64,1.64,5174400.0,1.6027,1.6027,1.6027,1.6027,5174400.0
2009-10-15 11:00:00,1.64,1.65,1.64,1.64,6227200.0,1.6027,1.6124,1.6027,1.6027,6227200.0
2009-10-15 11:10:00,1.64,1.65,1.64,1.64,4112000.0,1.6027,1.6124,1.6027,1.6027,4112000.0
2009-10-15 11:20:00,1.64,1.64,1.64,1.64,5580800.0,1.6027,1.6027,1.6027,1.6027,5580800.0
2009-10-15 11:30:00,1.64,1.64,1.64,1.64,4425600.0,1.6027,1.6027,1.6027,1.6027,4425600.0
2009-10-15 11:40:00,1.64,1.64,1.64,1.64,2985600.0,1.6027,1.6027,1.6027,1.6027,2985600.0
2009-10-15 11:50:00,1.65,1.65,1.64,1.65,3587200.0,1.6124,1.6124,1.6027,1.6124,3587200.0
2009-10-15 12:00:00,1.65,1.65,1.65,1.65,4748800.0,1.6124,1.6124,1.6124,1.6124,4748800.0
2009-10-15 12:10:00,1.65,1.65,1.65,1.65,6128000.0,1.6124,1.6124,1.6124,1.6124,6128000.0
2009-10-15 12:20:00,1.65,1.65,1.65,1.65,3568000.0,1.6124,1.6124,1.6124,1.6124,3568000.0
2009-10-15 12:30:00,1.65,1.65,1.65,1.65,2665600.0,1.6124,1.6124,1.6124,1.6124,2665600.0
2009-10-15 12:40:00,1.65,1.65,1.64,1.65,1859200.0,1.6124,1.6124,1.6027,1.6124,1859200.0
2009-10-15 12:50:00,1.65,1.65,1.64,1.64,3068800.0,1.6124,1.6124,1.6027,1.6027,3068800.0
2009-10-15 13:00:00,1.64,1.64,1.64,1.64,2236800.0,1.6027,1.6027,1.6027,1.6027,2236800.0
2009-10-15 13:10:00,1.64,1.65,1.64,1.64,2508800.0,1.6027,1.6124,1.6027,1.6027,2508800.0
2009-10-15 13:20:00,1.64,1.65,1.64,1.65,1846400.0,1.6027,1.6124,1.6027,1.6124,1846400.0
2009-10-15 13:30:00,1.65,1.65,1.65,1.65,3788800.0,1.6124,1.6124,1.6124,1.6124,3788800.0
2009-10-15 13:40:00,1.65,1.65,1.64,1.65,4844800.0,1.6124,1.6124,1.6027,1.6124,4844800.0
2009-10-15 13:50:00,1.65,1.65,1.64,1.65,3200000.0,1.6124,1.6124,1.6027,1.6124,3200000.0
2009-10-15 14:00:00,1.65,1.65,1.64,1.65,3225600.0,1.6124,1.6124,1.6027,1.6124,3225600.0
2009-10-15 14:10:00,1.65,1.65,1.64,1.65,5689600.0,1.6124,1.6124,1.6027,1.6124,5689600.0
2009-10-15 14:20:00,1.64,1.65,1.64,1.64,4227200.0,1.6027,1.6124,1.6027,1.6027,4227200.0
2009-10-15 14:30:00,1.64,1.65,1.64,1.65,9392000.0,1.6027,1.6124,1.6027,1.6124,9392000.0
2009-10-15 14:40:00,1.65,1.65,1.65,1.65,6422400.0,1.6124,1.6124,1.6124,1.6124,6422400.0
2009-10-15 14:50:00,1.65,1.66,1.65,1.65,4832000.0,1.6124,1.6222,1.6124,1.6124,4832000.0
2009-10-15 15:00:00,1.65,1.66,1.65,1.66,4918400.0,1.6124,1.6222,1.6124,1.6222,4918400.0
2009-10-15 15:10:00,1.66,1.66,1.65,1.65,5004800.0,1.6222,1.6222,1.6124,1.6124,5004800.0
2009-10-15 15:20:00,1.65,1.65,1.65,1.65,8502400.0,1.6124,1.6124,1.6124,1.6124,8502400.0
2009-10-15 15:30:00,1.65,1.65,1.65,1.65,3196800.0,1.6124,1.6124,1.6124,1.6124,3196800.0
2009-10-15 15:40:00,1.65,1.65,1.65,1.65,7670400.0,1.6124,1.6124,1.6124,1.6124,7670400.0
2009-10-15 15:50:00,1.65,1.65,1.65,1.65,15388800.0,1.6124,1.6124,1.6124,1.6124,15388800.0
2009-10-16 09:30:00,1.64,1.65,1.63,1.64,20233600.0,1.6027,1.6124,1.5929,1.6027,20233600.0
2009-10-16 09:40:00,1.64,1.64,1.63,1.64,12112000.0,1.6027,1.6027,1.5929,1.6027,12112000.0
2009-10-16 09:50:00,1.63,1.64,1.63,1.63,23126400.0,1.5929,1.6027,1.5929,1.5929,23126400.0
2009-10-16 10:00:00,1.63,1.63,1.61,1.61,22032000.0,1.5929,1.5929,1.5733,1.5733,22032000.0
2009-10-16 10:10:00,1.61,1.62,1.61,1.62,20422400.0,1.5733,1.5831,1.5733,1.5831,20422400.0
2009-10-16 10:20:00,1.62,1.62,1.61,1.61,11696000.0,1.5831,1.5831,1.5733,1.5733,11696000.0
2009-10-16 10:30:00,1.61,1.62,1.61,1.62,4182400.0,1.5733,1.5831,1.5733,1.5831,4182400.0
2009-10-16 10:40:00,1.62,1.62,1.61,1.61,5590400.0,1.5831,1.5831,1.5733,1.5733,5590400.0
2009-10-16 10:50:00,1.61,1.62,1.61,1.61,6332800.0,1.5733,1.5831,1.5733,1.5733,6332800.0
2009-10-16 11:00:00,1.61,1.62,1.61,1.62,5545600.0,1.5733,1.5831,1.5733,1.5831,5545600.0
2009-10-16 11:10:00,1.62,1.62,1.61,1.62,3481600.0,1.5831,1.5831,1.5733,1.5831,3481600.0
2009-10-16 11:20:00,1.62,1.62,1.61,1.62,5859200.0,1.5831,1.5831,1.5733,1.5831,5859200.0
2009-10-16 11:30:00,1.62,1.62,1.61,1.61,5350400.0,1.5831,1.5831,1.5733,1.5733,5350400.0
2009-10-16 11:40:00,1.61,1.61,1.61,1.61,3321600.0,1.5733,1.5733,1.5733,1.5733,3321600.0
2009-10-16 11:50:00,1.61,1.62,1.61,1.61,3456000.0,1.5733,1.5831,1.5733,1.5733,3456000.0
2009-10-16 12:00:00,1.62,1.62,1.61,1.62,4128000.0,1.5831,1.5831,1.5733,1.5831,4128000.0
2009-10-16 12:10:00,1.62,1.62,1.62,1.62,3584000.0,1.5831,1.5831,1.5831,1.5831,3584000.0
2009-10-16 12:20:00,1.62,1.62,1.62,1.62,4873600.0,1.5831,1.5831,1.5831,1.5831,4873600.0
2009-10-16 12:30:00,1.62,1.62,1.62,1.62,2419200.0,1.5831,1.5831,1.5831,1.5831,2419200.0
2009-10-16 12:40:00,1.62,1.62,1.62,1.62,2022400.0,1.5831,1.5831,1.5831,1.5831,2022400.0
2009-10-16 12:50:00,1.62,1.62,1.62,1.62,3529600.0,1.5831,1.5831,1.5831,1.5831,3529600.0
2009-10-16 13:00:00,1.62,1.62,1.62,1.62,2841600.0,1.5831,1.5831,1.5831,1.5831,2841600.0
2009-10-16 13:10:00,1.62,1.63,1.62,1.63,5052800.0,1.5831,1.5929,1.5831,1.5929,5052800.0
2009-10-16 13:20:00,1.63,1.64,1.63,1.64,7766400.0,1.5929,1.6027,1.5929,1.6027,7766400.0
2009-10-16 13:30:00,1.64,1.64,1.64,1.64,12326400.0,1.6027,1.6027,1.6027,1.6027,12326400.0
2009-10-16 13:40:00,1.64,1.64,1.64,1.64,9385600.0,1.6027,1.6027,1.6027,1.6027,9385600.0
2009-10-16 13:50:00,1.64,1.65,1.64,1.64,5990400.0,1.6027,1.6124,1.6027,1.6027,5990400.0
2009-10-16 14:00:00,1.64,1.64,1.63,1.63,6640000.0,1.6027,1.6027,1.5929,1.5929,6640000.0
2009-10-16 14:10:00,1.63,1.64,1.63,1.63,5478400.0,1.5929,1.6027,1.5929,1.5929,5478400.0
2009-10-16 14:20:00,1.63,1.64,1.63,1.64,6451200.0,1.5929,1.6027,1.5929,1.6027,6451200.0
2009-10-16 14:30:00,1.64,1.64,1.63,1.64,3923200.0,1.6027,1.6027,1.5929,1.6027,3923200.0
2009-10-16 14:40:00,1.64,1.64,1.63,1.63,3190400.0,1.6027,1.6027,1.5929,1.5929,3190400.0
2009-10-16 14:50:00,1.63,1.64,1.63,1.63,2134400.0,1.5929,1.6027,1.5929,1.5929,2134400.0
2009-10-16 15:00:00,1.63,1.64,1.63,1.64,2422400.0,1.5929,1.6027,1.5929,1.6027,2422400.0
2009-10-16 15:10:00,1.64,1.64,1.63,1.63,10278400.0,1.6027,1.6027,1.5929,1.5929,10278400.0
2009-10-16 15:20:00,1.63,1.64,1.63,1.64,4710400.0,1.5929,1.6027,1.5929,1.6027,4710400.0
2009-10-16 15:30:00,1.64,1.64,1.64,1.64,6444800.0,1.6027,1.6027,1.6027,1.6027,6444800.0
2009-10-16 15:40:00,1.64,1.64,1.63,1.64,10320000.0,1.6027,1.6027,1.5929,1.6027,10320000.0
2009-10-16 15:50:00,1.64,1.64,1.63,1.63,25385600.0,1.6027,1.6027,1.5929,1.5929,25385600.0
2009-10-19 09:30:00,1.63,1.64,1.63,1.64,18441600.0,1.5929,1.6027,1.5929,1.6027,18441600.0
2009-10-19 09:40:00,1.64,1.64,1.63,1.63,15744000.0,1.6027,1.6027,1.5929,1.5929,15744000.0
2009-10-19 09:50:00,1.63,1.63,1.62,1.62,10457600.0,1.5929,1.5929,1.5831,1.5831,10457600.0
2009-10-19 10:00:00,1.62,1.63,1.62,1.62,21644800.0,1.5831,1.5929,1.5831,1.5831,21644800.0
2009-10-19 10:10:00,1.62,1.63,1.62,1.62,9494400.0,1.5831,1.5929,1.5831,1.5831,9494400.0
2009-10-19 10:20:00,1.62,1.64,1.62,1.63,13225600.0,1.5831,1.6027,1.5831,1.5929,13225600.0
2009-10-19 10:30:00,1.63,1.64,1.63,1.64,7411200.0,1.5929,1.6027,1.5929,1.6027,7411200.0
2009-10-19 10:40:00,1.64,1.64,1.64,1.64,10032000.0,1.6027,1.6027,1.6027,1.6027,10032000.0
2009-10-19 10:50:00,1.64,1.65,1.64,1.65,9203200.0,1.6027,1.6124,1.6027,1.6124,9203200.0
2009-10-19 11:00:00,1.65,1.65,1.65,1.65,5334400.0,1.6124,1.6124,1.6124,1.6124,5334400.0
2009-10-19 11:10:00,1.65,1.65,1.65,1.65,7238400.0,1.6124,1.6124,1.6124,1.6124,7238400.0
2009-10-19 11:20:00,1.65,1.65,1.65,1.65,9494400.0,1.6124,1.6124,1.6124,1.6124,9494400.0
2009-10-19 11:30:00,1.65,1.66,1.65,1.66,7049600.0,1.6124,1.6222,1.6124,1.6222,7049600.0
2009-10-19 11:40:00,1.66,1.66,1.66,1.66,3561600.0,1.6222,1.6222,1.6222,1.6222,3561600.0
2009-10-19 11:50:00,1.66,1.67,1.66,1.66,5680000.0,1.6222,1.632,1.6222,1.6222,5680000.0
2009-10-19 12:00:00,1.66,1.66,1.66,1.66,4044800.0,1.6222,1.6222,1.6222,1.6222,4044800.0
2009-10-19 12:10:00,1.66,1.66,1.66,1.66,2611200.0,1.6222,1.6222,1.6222,1.6222,2611200.0
2009-10-19 12:20:00,1.66,1.66,1.66,1.66,4390400.0,1.6222,1.6222,1.6222,1.6222,4390400.0
2009-10-19 12:30:00,1.66,1.66,1.66,1.66,1043200.0,1.6222,1.6222,1.6222,1.6222,1043200.0
2009-10-19 12:40:00,1.66,1.66,1.66,1.66,1584000.0,1.6222,1.6222,1.6222,1.6222,1584000.0
2009-10-19 12:50:00,1.66,1.66,1.66,1.66,1209600.0,1.6222,1.6222,1.6222,1.6222,1209600.0
2009-10-19 13:00:00,1.66,1.66,1.66,1.66,5318400.0,1.6222,1.6222,1.6222,1.6222,5318400.0
2009-10-19 13:10:00,1.66,1.66,1.66,1.66,2768000.0,1.6222,1.6222,1.6222,1.6222,2768000.0
2009-10-19 13:20:00,1.66,1.66,1.65,1.66,4521600.0,1.6222,1.6222,1.6124,1.6222,4521600.0
2009-10-19 13:30:00,1.66,1.66,1.66,1.66,5484800.0,1.6222,1.6222,1.6222,1.6222,5484800.0
2009-10-19 13:40:00,1.66,1.66,1.65,1.66,4320000.0,1.6222,1.6222,1.6124,1.6222,4320000.0
2009-10-19 13:50:00,1.66,1.66,1.66,1.66,1820800.0,1.6222,1.6222,1.6222,1.6222,1820800.0
2009-10-19 14:00:00,1.66,1.66,1.66,1.66,1878400.0,1.6222,1.6222,1.6222,1.6222,1878400.0
2009-10-19 14:10:00,1.66,1.66,1.66,1.66,2790400.0,1.6222,1.6222,1.6222,1.6222,2790400.0
2009-10-19 14:20:00,1.66,1.66,1.66,1.66,4985600.0,1.6222,1.6222,1.6222,1.6222,4985600.0
2009-10-19 14:30:00,1.66,1.66,1.65,1.66,2563200.0,1.6222,1.6222,1.6124,1.6222,2563200.0
2009-10-19 14:40:00,1.66,1.66,1.65,1.65,2672000.0,1.6222,1.6222,1.6124,1.6124,2672000.0
2009-10-19 14:50:00,1.65,1.66,1.65,1.66,5968000.0,1.6124,1.6222,1.6124,1.6222,5968000.0
2009-10-19 15:00:00,1.66,1.66,1.66,1.66,3881600.0,1.6222,1.6222,1.6222,1.6222,3881600.0
2009-10-19 15:10:00,1.66,1.66,1.66,1.66,7081600.0,1.6222,1.6222,1.6222,1.6222,7081600.0
2009-10-19 15:20:00,1.66,1.66,1.65,1.66,3932800.0,1.6222,1.6222,1.6124,1.6222,3932800.0
2009-10-19 15:30:00,1.66,1.66,1.66,1.66,3561600.0,1.6222,1.6222,1.6222,1.6222,3561600.0
2009-10-19 15:40:00,1.66,1.66,1.66,1.66,8470400.0,1.6222,1.6222,1.6222,1.6222,8470400.0
2009-10-19 15:50:00,1.66,1.67,1.66,1.66,21593600.0,1.6222,1.632,1.6222,1.6222,21593600.0
2009-10-20 09:30:00,1.68,1.68,1.66,1.66,29667200.0,1.6417,1.6417,1.6222,1.6222,29667200.0
2009-10-20 09:40:00,1.66,1.67,1.66,1.67,22169600.0,1.6222,1.632,1.6222,1.632,22169600.0
2009-10-20 09:50:00,1.67,1.68,1.67,1.67,12073600.0,1.632,1.6417,1.632,1.632,12073600.0
2009-10-20 10:00:00,1.67,1.68,1.67,1.67,7289600.0,1.632,1.6417,1.632,1.632,7289600.0
2009-10-20 10:10:00,1.67,1.67,1.66,1.66,17452800.0,1.632,1.632,1.6222,1.6222,17452800.0
2009-10-20 10:20:00,1.66,1.67,1.66,1.67,7369600.0,1.6222,1.632,1.6222,1.632,7369600.0
2009-10-20 10:30:00,1.66,1.67,1.66,1.67,7708800.0,1.6222,1.632,1.6222,1.632,7708800.0
2009-10-20 10:40:00,1.67,1.67,1.67,1.67,5654400.0,1.632,1.632,1.632,1.632,5654400.0
2009-10-20 10:50:00,1.67,1.68,1.67,1.67,5190400.0,1.632,1.6417,1.632,1.632,5190400.0
2009-10-20 11:00:00,1.67,1.68,1.67,1.67,4185600.0,1.632,1.6417,1.632,1.632,4185600.0
2009-10-20 11:10:00,1.67,1.67,1.67,1.67,7222400.0,1.632,1.632,1.632,1.632,7222400.0
2009-10-20 11:20:00,1.67,1.67,1.67,1.67,6691200.0,1.632,1.632,1.632,1.632,6691200.0
2009-10-20 11:30:00,1.67,1.67,1.66,1.66,10892800.0,1.632,1.632,1.6222,1.6222,10892800.0
2009-10-20 11:40:00,1.66,1.66,1.65,1.66,10035200.0,1.6222,1.6222,1.6124,1.6222,10035200.0
2009-10-20 11:50:00,1.66,1.66,1.65,1.66,4556800.0,1.6222,1.6222,1.6124,1.6222,4556800.0
2009-10-20 12:00:00,1.66,1.66,1.64,1.65,8707200.0,1.6222,1.6222,1.6027,1.6124,8707200.0
2009-10-20 12:10:00,1.65,1.65,1.65,1.65,3692800.0,1.6124,1.6124,1.6124,1.6124,3692800.0
2009-10-20 12:20:00,1.65,1.65,1.65,1.65,2444800.0,1.6124,1.6124,1.6124,1.6124,2444800.0
2009-10-20 12:30:00,1.65,1.65,1.64,1.64,7564800.0,1.6124,1.6124,1.6027,1.6027,7564800.0
2009-10-20 12:40:00,1.64,1.65,1.64,1.65,5686400.0,1.6027,1.6124,1.6027,1.6124,5686400.0
2009-10-20 12:50:00,1.65,1.65,1.65,1.65,4406400.0,1.6124,1.6124,1.6124,1.6124,4406400.0
2009-10-20 13:00:00,1.65,1.66,1.65,1.65,4998400.0,1.6124,1.6222,1.6124,1.6124,4998400.0
2009-10-20 13:10:00,1.65,1.66,1.65,1.65,3894400.0,1.6124,1.6222,1.6124,1.6124,3894400.0
2009-10-20 13:20:00,1.65,1.66,1.65,1.66,2547200.0,1.6124,1.6222,1.6124,1.6222,2547200.0
2009-10-20 13:30:00,1.66,1.66,1.65,1.65,4000000.0,1.6222,1.6222,1.6124,1.6124,4000000.0
2009-10-20 13:40:00,1.65,1.66,1.65,1.66,5792000.0,1.6124,1.6222,1.6124,1.6222,5792000.0
2009-10-20 13:50:00,1.66,1.66,1.65,1.65,7222400.0,1.6222,1.6222,1.6124,1.6124,7222400.0
2009-10-20 14:00:00,1.65,1.66,1.65,1.66,4998400.0,1.6124,1.6222,1.6124,1.6222,4998400.0
2009-10-20 14:10:00,1.66,1.66,1.66,1.66,3344000.0,1.6222,1.6222,1.6222,1.6222,3344000.0
2009-10-20 14:20:00,1.66,1.66,1.66,1.66,4761600.0,1.6222,1.6222,1.6222,1.6222,4761600.0
2009-10-20 14:30:00,1.66,1.66,1.66,1.66,7907200.0,1.6222,1.6222,1.6222,1.6222,7907200.0
2009-10-20 14:40:00,1.66,1.66,1.66,1.66,3433600.0,1.6222,1.6222,1.6222,1.6222,3433600.0
2009-10-20 14:50:00,1.66,1.66,1.66,1.66,3059200.0,1.6222,1.6222,1.6222,1.6222,3059200.0
2009-10-20 15:00:00,1.66,1.66,1.66,1.66,4761600.0,1.6222,1.6222,1.6222,1.6222,4761600.0
2009-10-20 15:10:00,1.66,1.66,1.65,1.66,8390400.0,1.6222,1.6222,1.6124,1.6222,8390400.0
2009-10-20 15:20:00,1.66,1.66,1.65,1.66,5705600.0,1.6222,1.6222,1.6124,1.6222,5705600.0
2009-10-20 15:30:00,1.66,1.66,1.66,1.66,8822400.0,1.6222,1.6222,1.6222,1.6222,8822400.0
2009-10-20 15:40:00,1.66,1.67,1.66,1.66,6627200.0,1.6222,1.632,1.6222,1.6222,6627200.0
2009-10-20 15:50:00,1.66,1.66,1.66,1.66,12329600.0,1.6222,1.6222,1.6222,1.6222,12329600.0
2009-10-21 09:30:00,1.66,1.68,1.66,1.67,20755200.0,1.6222,1.6417,1.6222,1.632,20755200.0
2009-10-21 09:40:00,1.67,1.68,1.67,1.68,16259200.0,1.632,1.6417,1.632,1.6417,16259200.0
2009-10-21 09:50:00,1.68,1.69,1.68,1.69,19811200.0,1.6417,1.6515,1.6417,1.6515,19811200.0
2009-10-21 10:00:00,1.69,1.7,1.69,1.7,13856000.0,1.6515,1.6613,1.6515,1.6613,13856000.0
2009-10-21 10:10:00,1.7,1.7,1.69,1.7,13004800.0,1.6613,1.6613,1.6515,1.6613,13004800.0
2009-10-21 10:20:00,1.7,1.7,1.7,1.7,5235200.0,1.6613,1.6613,1.6613,1.6613,5235200.0
2009-10-21 10:30:00,1.7,1.7,1.69,1.7,11030400.0,1.6613,1.6613,1.6515,1.6613,11030400.0
2009-10-21 10:40:00,1.7,1.71,1.7,1.7,17984000.0,1.6613,1.6711,1.6613,1.6613,17984000.0
2009-10-21 10:50:00,1.7,1.7,1.7,1.7,7084800.0,1.6613,1.6613,1.6613,1.6613,7084800.0
2009-10-21 11:00:00,1.7,1.7,1.69,1.7,5580800.0,1.6613,1.6613,1.6515,1.6613,5580800.0
2009-10-21 11:10:00,1.7,1.7,1.69,1.69,8835200.0,1.6613,1.6613,1.6515,1.6515,8835200.0
2009-10-21 11:20:00,1.69,1.7,1.69,1.7,6368000.0,1.6515,1.6613,1.6515,1.6613,6368000.0
2009-10-21 11:30:00,1.7,1.7,1.69,1.7,6268800.0,1.6613,1.6613,1.6515,1.6613,6268800.0
2009-10-21 11:40:00,1.7,1.7,1.69,1.69,6630400.0,1.6613,1.6613,1.6515,1.6515,6630400.0
2009-10-21 11:50:00,1.69,1.69,1.68,1.68,8163200.0,1.6515,1.6515,1.6417,1.6417,8163200.0
2009-10-21 12:00:00,1.68,1.69,1.68,1.68,3587200.0,1.6417,1.6515,1.6417,1.6417,3587200.0
2009-10-21 12:10:00,1.68,1.68,1.68,1.68,5062400.0,1.6417,1.6417,1.6417,1.6417,5062400.0
2009-10-21 12:20:00,1.68,1.69,1.68,1.69,3484800.0,1.6417,1.6515,1.6417,1.6515,3484800.0
2009-10-21 12:30:00,1.69,1.69,1.68,1.69,3340800.0,1.6515,1.6515,1.6417,1.6515,3340800.0
2009-10-21 12:40:00,1.69,1.69,1.69,1.69,3456000.0,1.6515,1.6515,1.6515,1.6515,3456000.0
2009-10-21 12:50:00,1.69,1.69,1.69,1.69,2499200.0,1.6515,1.6515,1.6515,1.6515,2499200.0
2009-10-21 13:00:00,1.69,1.69,1.69,1.69,1920000.0,1.6515,1.6515,1.6515,1.6515,1920000.0
2009-10-21 13:10:00,1.69,1.69,1.69,1.69,2086400.0,1.6515,1.6515,1.6515,1.6515,2086400.0
2009-10-21 13:20:00,1.69,1.69,1.69,1.69,2201600.0,1.6515,1.6515,1.6515,1.6515,2201600.0
2009-10-21 13:30:00,1.69,1.69,1.69,1.69,6691200.0,1.6515,1.6515,1.6515,1.6515,6691200.0
2009-10-21 13:40:00,1.69,1.69,1.69,1.69,2233600.0,1.6515,1.6515,1.6515,1.6515,2233600.0
2009-10-21 13:50:00,1.69,1.7,1.69,1.7,7321600.0,1.6515,1.6613,1.6515,1.6613,7321600.0
2009-10-21 14:00:00,1.7,1.7,1.69,1.7,7078400.0,1.6613,1.6613,1.6515,1.6613,7078400.0
2009-10-21 14:10:00,1.7,1.7,1.69,1.69,6342400.0,1.6613,1.6613,1.6515,1.6515,6342400.0
2009-10-21 14:20:00,1.69,1.69,1.69,1.69,6339200.0,1.6515,1.6515,1.6515,1.6515,6339200.0
2009-10-21 14:30:00,1.69,1.69,1.69,1.69,7852800.0,1.6515,1.6515,1.6515,1.6515,7852800.0
2009-10-21 14:40:00,1.69,1.69,1.69,1.69,5270400.0,1.6515,1.6515,1.6515,1.6515,5270400.0
2009-10-21 14:50:00,1.69,1.69,1.69,1.69,2819200.0,1.6515,1.6515,1.6515,1.6515,2819200.0
2009-10-21 15:00:00,1.69,1.69,1.69,1.69,6857600.0,1.6515,1.6515,1.6515,1.6515,6857600.0
2009-10-21 15:10:00,1.69,1.7,1.69,1.69,3664000.0,1.6515,1.6613,1.6515,1.6515,3664000.0
2009-10-21 15:20:00,1.69,1.69,1.67,1.68,30371200.0,1.6515,1.6515,1.632,1.6417,30371200.0
2009-10-21 15:30:00,1.67,1.67,1.66,1.66,34841600.0,1.632,1.632,1.6222,1.6222,34841600.0
2009-10-21 15:40:00,1.66,1.66,1.65,1.66,25859200.0,1.6222,1.6222,1.6124,1.6222,25859200.0
2009-10-21 15:50:00,1.66,1.66,1.65,1.66,20054400.0,1.6222,1.6222,1.6124,1.6222,20054400.0
2009-10-22 09:30:00,1.65,1.66,1.64,1.65,20006400.0,1.6124,1.6222,1.6027,1.6124,20006400.0
2009-10-22 09:40:00,1.65,1.66,1.64,1.64,17808000.0,1.6124,1.6222,1.6027,1.6027,17808000.0
2009-10-22 09:50:00,1.64,1.65,1.64,1.64,13804800.0,1.6027,1.6124,1.6027,1.6027,13804800.0
2009-10-22 10:00:00,1.64,1.64,1.63,1.64,14227200.0,1.6027,1.6027,1.5929,1.6027,14227200.0
2009-10-22 10:10:00,1.64,1.64,1.64,1.64,7276800.0,1.6027,1.6027,1.6027,1.6027,7276800.0
2009-10-22 10:20:00,1.64,1.65,1.64,1.64,19107200.0,1.6027,1.6124,1.6027,1.6027,19107200.0
2009-10-22 10:30:00,1.64,1.65,1.63,1.64,10832000.0,1.6027,1.6124,1.5929,1.6027,10832000.0
2009-10-22 10:40:00,1.64,1.65,1.64,1.64,6425600.0,1.6027,1.6124,1.6027,1.6027,6425600.0
2009-10-22 10:50:00,1.64,1.65,1.64,1.65,11120000.0,1.6027,1.6124,1.6027,1.6124,11120000.0
2009-10-22 11:00:00,1.65,1.65,1.65,1.65,7872000.0,1.6124,1.6124,1.6124,1.6124,7872000.0
2009-10-22 11:10:00,1.65,1.65,1.65,1.65,6259200.0,1.6124,1.6124,1.6124,1.6124,6259200.0
2009-10-22 11:20:00,1.65,1.65,1.65,1.65,4060800.0,1.6124,1.6124,1.6124,1.6124,4060800.0
2009-10-22 11:30:00,1.65,1.65,1.65,1.65,4217600.0,1.6124,1.6124,1.6124,1.6124,4217600.0
2009-10-22 11:40:00,1.65,1.65,1.65,1.65,4150400.0,1.6124,1.6124,1.6124,1.6124,4150400.0
2009-10-22 11:50:00,1.65,1.65,1.64,1.64,5254400.0,1.6124,1.6124,1.6027,1.6027,5254400.0
2009-10-22 12:00:00,1.64,1.65,1.64,1.65,2361600.0,1.6027,1.6124,1.6027,1.6124,2361600.0
2009-10-22 12:10:00,1.65,1.65,1.65,1.65,1900800.0,1.6124,1.6124,1.6124,1.6124,1900800.0
2009-10-22 12:20:00,1.65,1.65,1.64,1.64,2547200.0,1.6124,1.6124,1.6027,1.6027,2547200.0
2009-10-22 12:30:00,1.64,1.65,1.64,1.65,5289600.0,1.6027,1.6124,1.6027,1.6124,5289600.0
2009-10-22 12:40:00,1.65,1.66,1.65,1.65,7363200.0,1.6124,1.6222,1.6124,1.6124,7363200.0
2009-10-22 12:50:00,1.65,1.66,1.65,1.65,2899200.0,1.6124,1.6222,1.6124,1.6124,2899200.0
2009-10-22 13:00:00,1.65,1.66,1.65,1.66,3139200.0,1.6124,1.6222,1.6124,1.6222,3139200.0
2009-10-22 13:10:00,1.66,1.66,1.65,1.65,4780800.0,1.6222,1.6222,1.6124,1.6124,4780800.0
2009-10-22 13:20:00,1.65,1.66,1.65,1.65,3350400.0,1.6124,1.6222,1.6124,1.6124,3350400.0
2009-10-22 13:30:00,1.65,1.65,1.65,1.65,3929600.0,1.6124,1.6124,1.6124,1.6124,3929600.0
2009-10-22 13:40:00,1.65,1.65,1.65,1.65,5523200.0,1.6124,1.6124,1.6124,1.6124,5523200.0
2009-10-22 13:50:00,1.65,1.65,1.65,1.65,2947200.0,1.6124,1.6124,1.6124,1.6124,2947200.0
2009-10-22 14:00:00,1.65,1.66,1.65,1.66,11830400.0,1.6124,1.6222,1.6124,1.6222,11830400.0
2009-10-22 14:10:00,1.66,1.67,1.66,1.67,16496000.0,1.6222,1.632,1.6222,1.632,16496000.0
2009-10-22 14:20:00,1.67,1.67,1.67,1.67,7766400.0,1.632,1.632,1.632,1.632,7766400.0
2009-10-22 14:30:00,1.67,1.68,1.67,1.67,12512000.0,1.632,1.6417,1.632,1.632,12512000.0
2009-10-22 14:40:00,1.67,1.67,1.67,1.67,7276800.0,1.632,1.632,1.632,1.632,7276800.0
2009-10-22 14:50:00,1.67,1.67,1.67,1.67,4153600.0,1.632,1.632,1.632,1.632,4153600.0
2009-10-22 15:00:00,1.67,1.68,1.67,1.68,5308800.0,1.632,1.6417,1.632,1.6417,5308800.0
2009-10-22 15:10:00,1.68,1.68,1.67,1.68,9382400.0,1.6417,1.6417,1.632,1.6417,9382400.0
2009-10-22 15:20:00,1.68,1.68,1.68,1.68,10182400.0,1.6417,1.6417,1.6417,1.6417,10182400.0
2009-10-22 15:30:00,1.68,1.68,1.67,1.68,5596800.0,1.6417,1.6417,1.632,1.6417,5596800.0
2009-10-22 15:40:00,1.68,1.68,1.67,1.68,4352000.0,1.6417,1.6417,1.632,1.6417,4352000.0
2009-10-22 15:50:00,1.68,1.68,1.67,1.67,13824000.0,1.6417,1.6417,1.632,1.632,13824000.0
2009-10-23 09:30:00,1.7,1.7,1.69,1.69,35728000.0,1.6613,1.6613,1.6515,1.6515,35728000.0
2009-10-23 09:40:00,1.69,1.7,1.68,1.69,22364800.0,1.6515,1.6613,1.6417,1.6515,22364800.0
2009-10-23 09:50:00,1.69,1.7,1.68,1.69,13574400.0,1.6515,1.6613,1.6417,1.6515,13574400.0
2009-10-23 10:00:00,1.69,1.7,1.67,1.68,37676800.0,1.6515,1.6613,1.632,1.6417,37676800.0
2009-10-23 10:10:00,1.68,1.69,1.67,1.69,16201600.0,1.6417,1.6515,1.632,1.6515,16201600.0
2009-10-23 10:20:00,1.69,1.69,1.68,1.69,9884800.0,1.6515,1.6515,1.6417,1.6515,9884800.0
2009-10-23 10:30:00,1.69,1.69,1.68,1.68,13638400.0,1.6515,1.6515,1.6417,1.6417,13638400.0
2009-10-23 10:40:00,1.68,1.68,1.67,1.68,8044800.0,1.6417,1.6417,1.632,1.6417,8044800.0
2009-10-23 10:50:00,1.68,1.68,1.66,1.66,17094400.0,1.6417,1.6417,1.6222,1.6222,17094400.0
2009-10-23 11:00:00,1.66,1.67,1.66,1.67,11852800.0,1.6222,1.632,1.6222,1.632,11852800.0
2009-10-23 11:10:00,1.67,1.67,1.66,1.66,12483200.0,1.632,1.632,1.6222,1.6222,12483200.0
2009-10-23 11:20:00,1.66,1.66,1.66,1.66,9673600.0,1.6222,1.6222,1.6222,1.6222,9673600.0
2009-10-23 11:30:00,1.66,1.67,1.66,1.66,7363200.0,1.6222,1.632,1.6222,1.6222,7363200.0
2009-10-23 11:40:00,1.66,1.67,1.66,1.67,3027200.0,1.6222,1.632,1.6222,1.632,3027200.0
2009-10-23 11:50:00,1.67,1.67,1.67,1.67,6982400.0,1.632,1.632,1.632,1.632,6982400.0
2009-10-23 12:00:00,1.67,1.67,1.67,1.67,5011200.0,1.632,1.632,1.632,1.632,5011200.0
2009-10-23 12:10:00,1.67,1.67,1.67,1.67,2585600.0,1.632,1.632,1.632,1.632,2585600.0
2009-10-23 12:20:00,1.67,1.67,1.66,1.67,2572800.0,1.632,1.632,1.6222,1.632,2572800.0
2009-10-23 12:30:00,1.67,1.67,1.66,1.67,2195200.0,1.632,1.632,1.6222,1.632,2195200.0
2009-10-23 12:40:00,1.67,1.67,1.67,1.67,3724800.0,1.632,1.632,1.632,1.632,3724800.0
2009-10-23 12:50:00,1.67,1.67,1.67,1.67,5529600.0,1.632,1.632,1.632,1.632,5529600.0
2009-10-23 13:00:00,1.67,1.67,1.66,1.67,4124800.0,1.632,1.632,1.6222,1.632,4124800.0
2009-10-23 13:10:00,1.67,1.67,1.67,1.67,2508800.0,1.632,1.632,1.632,1.632,2508800.0
2009-10-23 13:20:00,1.67,1.67,1.66,1.66,4473600.0,1.632,1.632,1.6222,1.6222,4473600.0
2009-10-23 13:30:00,1.66,1.66,1.65,1.65,15200000.0,1.6222,1.6222,1.6124,1.6124,15200000.0
2009-10-23 13:40:00,1.65,1.66,1.65,1.66,9075200.0,1.6124,1.6222,1.6124,1.6222,9075200.0
2009-10-23 13:50:00,1.66,1.66,1.65,1.66,3427200.0,1.6222,1.6222,1.6124,1.6222,3427200.0
2009-10-23 14:00:00,1.66,1.66,1.65,1.66,10883200.0,1.6222,1.6222,1.6124,1.6222,10883200.0
2009-10-23 14:10:00,1.66,1.66,1.66,1.66,7001600.0,1.6222,1.6222,1.6222,1.6222,7001600.0
2009-10-23 14:20:00,1.66,1.67,1.66,1.66,4563200.0,1.6222,1.632,1.6222,1.6222,4563200.0
2009-10-23 14:30:00,1.66,1.66,1.66,1.66,3673600.0,1.6222,1.6222,1.6222,1.6222,3673600.0
2009-10-23 14:40:00,1.66,1.67,1.66,1.66,3004800.0,1.6222,1.632,1.6222,1.6222,3004800.0
2009-10-23 14:50:00,1.66,1.66,1.66,1.66,5987200.0,1.6222,1.6222,1.6222,1.6222,5987200.0
2009-10-23 15:00:00,1.66,1.66,1.65,1.66,9049600.0,1.6222,1.6222,1.6124,1.6222,9049600.0
2009-10-23 15:10:00,1.66,1.66,1.66,1.66,5280000.0,1.6222,1.6222,1.6222,1.6222,5280000.0
2009-10-23 15:20:00,1.66,1.66,1.65,1.66,5081600.0,1.6222,1.6222,1.6124,1.6222,5081600.0
2009-10-23 15:30:00,1.66,1.66,1.65,1.65,10668800.0,1.6222,1.6222,1.6124,1.6124,10668800.0
2009-10-23 15:40:00,1.65,1.66,1.65,1.66,11628800.0,1.6124,1.6222,1.6124,1.6222,11628800.0
2009-10-23 15:50:00,1.66,1.66,1.65,1.66,14784000.0,1.6222,1.6222,1.6124,1.6222,14784000.0
2009-10-26 09:30:00,1.66,1.68,1.66,1.68,23616000.0,1.6222,1.6417,1.6222,1.6417,23616000.0
2009-10-26 09:40:00,1.68,1.7,1.68,1.69,26576000.0,1.6417,1.6613,1.6417,1.6515,26576000.0
2009-10-26 09:50:00,1.69,1.7,1.69,1.7,19033600.0,1.6515,1.6613,1.6515,1.6613,19033600.0
2009-10-26 10:00:00,1.7,1.7,1.7,1.7,16646400.0,1.6613,1.6613,1.6613,1.6613,16646400.0
2009-10-26 10:10:00,1.7,1.7,1.7,1.7,9817600.0,1.6613,1.6613,1.6613,1.6613,9817600.0
2009-10-26 10:20:00,1.7,1.7,1.7,1.7,4851200.0,1.6613,1.6613,1.6613,1.6613,4851200.0
2009-10-26 10:30:00,1.7,1.7,1.69,1.69,7369600.0,1.6613,1.6613,1.6515,1.6515,7369600.0
2009-10-26 10:40:00,1.69,1.7,1.69,1.7,5836800.0,1.6515,1.6613,1.6515,1.6613,5836800.0
2009-10-26 10:50:00,1.7,1.7,1.69,1.7,5203200.0,1.6613,1.6613,1.6515,1.6613,5203200.0
2009-10-26 11:00:00,1.7,1.7,1.7,1.7,8947200.0,1.6613,1.6613,1.6613,1.6613,8947200.0
2009-10-26 11:10:00,1.7,1.7,1.69,1.69,14387200.0,1.6613,1.6613,1.6515,1.6515,14387200.0
2009-10-26 11:20:00,1.69,1.69,1.69,1.69,17168000.0,1.6515,1.6515,1.6515,1.6515,17168000.0
2009-10-26 11:30:00,1.69,1.69,1.66,1.67,46595200.0,1.6515,1.6515,1.6222,1.632,46595200.0
2009-10-26 11:40:00,1.67,1.67,1.66,1.66,18982400.0,1.632,1.632,1.6222,1.6222,18982400.0
2009-10-26 11:50:00,1.66,1.66,1.64,1.64,19139200.0,1.6222,1.6222,1.6027,1.6027,19139200.0
2009-10-26 12:00:00,1.64,1.65,1.63,1.64,21180800.0,1.6027,1.6124,1.5929,1.6027,21180800.0
2009-10-26 12:10:00,1.64,1.65,1.64,1.65,11718400.0,1.6027,1.6124,1.6027,1.6124,11718400.0
2009-10-26 12:20:00,1.65,1.65,1.65,1.65,4998400.0,1.6124,1.6124,1.6124,1.6124,4998400.0
2009-10-26 12:30:00,1.65,1.65,1.64,1.65,5232000.0,1.6124,1.6124,1.6027,1.6124,5232000.0
2009-10-26 12:40:00,1.65,1.65,1.64,1.64,9654400.0,1.6124,1.6124,1.6027,1.6027,9654400.0
2009-10-26 12:50:00,1.64,1.65,1.64,1.65,10556800.0,1.6027,1.6124,1.6027,1.6124,10556800.0
2009-10-26 13:00:00,1.65,1.65,1.65,1.65,3622400.0,1.6124,1.6124,1.6124,1.6124,3622400.0
2009-10-26 13:10:00,1.65,1.65,1.64,1.64,7977600.0,1.6124,1.6124,1.6027,1.6027,7977600.0
2009-10-26 13:20:00,1.64,1.64,1.64,1.64,5772800.0,1.6027,1.6027,1.6027,1.6027,5772800.0
2009-10-26 13:30:00,1.64,1.65,1.64,1.65,4492800.0,1.6027,1.6124,1.6027,1.6124,4492800.0
2009-10-26 13:40:00,1.65,1.65,1.65,1.65,2969600.0,1.6124,1.6124,1.6124,1.6124,2969600.0
2009-10-26 13:50:00,1.65,1.65,1.64,1.65,5059200.0,1.6124,1.6124,1.6027,1.6124,5059200.0
2009-10-26 14:00:00,1.65,1.65,1.64,1.65,2038400.0,1.6124,1.6124,1.6027,1.6124,2038400.0
2009-10-26 14:10:00,1.65,1.65,1.64,1.64,7692800.0,1.6124,1.6124,1.6027,1.6027,7692800.0
2009-10-26 14:20:00,1.64,1.64,1.64,1.64,6531200.0,1.6027,1.6027,1.6027,1.6027,6531200.0
2009-10-26 14:30:00,1.64,1.64,1.64,1.64,8185600.0,1.6027,1.6027,1.6027,1.6027,8185600.0
2009-10-26 14:40:00,1.64,1.64,1.63,1.64,6336000.0,1.6027,1.6027,1.5929,1.6027,6336000.0
2009-10-26 14:50:00,1.64,1.65,1.64,1.64,4678400.0,1.6027,1.6124,1.6027,1.6027,4678400.0
2009-10-26 15:00:00,1.64,1.65,1.64,1.64,7443200.0,1.6027,1.6124,1.6027,1.6027,7443200.0
2009-10-26 15:10:00,1.64,1.65,1.64,1.64,4707200.0,1.6027,1.6124,1.6027,1.6027,4707200.0
2009-10-26 15:20:00,1.64,1.64,1.64,1.64,3660800.0,1.6027,1.6027,1.6027,1.6027,3660800.0
2009-10-26 15:30:00,1.64,1.64,1.64,1.64,7008000.0,1.6027,1.6027,1.6027,1.6027,7008000.0
2009-10-26 15:40:00,1.64,1.65,1.64,1.65,12844800.0,1.6027,1.6124,1.6027,1.6124,12844800.0
2009-10-26 15:50:00,1.65,1.65,1.64,1.64,19142400.0,1.6124,1.6124,1.6027,1.6027,19142400.0
2009-10-27 09:30:00,1.64,1.65,1.64,1.65,29616000.0,1.6027,1.6124,1.6027,1.6124,29616000.0
2009-10-27 09:40:00,1.65,1.65,1.64,1.64,19120000.0,1.6124,1.6124,1.6027,1.6027,19120000.0
2009-10-27 09:50:00,1.64,1.65,1.63,1.63,17379200.0,1.6027,1.6124,1.5929,1.5929,17379200.0
2009-10-27 10:00:00,1.63,1.64,1.6,1.62,49024000.0,1.5929,1.6027,1.5636,1.5831,49024000.0
2009-10-27 10:10:00,1.61,1.62,1.61,1.62,8851200.0,1.5733,1.5831,1.5733,1.5831,8851200.0
2009-10-27 10:20:00,1.62,1.63,1.61,1.63,12236800.0,1.5831,1.5929,1.5733,1.5929,12236800.0
2009-10-27 10:30:00,1.63,1.63,1.63,1.63,35193600.0,1.5929,1.5929,1.5929,1.5929,35193600.0
2009-10-27 10:40:00,1.63,1.65,1.63,1.64,21529600.0,1.5929,1.6124,1.5929,1.6027,21529600.0
2009-10-27 10:50:00,1.64,1.64,1.63,1.63,35894400.0,1.6027,1.6027,1.5929,1.5929,35894400.0
2009-10-27 11:00:00,1.63,1.64,1.62,1.63,7654400.0,1.5929,1.6027,1.5831,1.5929,7654400.0
2009-10-27 11:10:00,1.63,1.63,1.62,1.62,7449600.0,1.5929,1.5929,1.5831,1.5831,7449600.0
2009-10-27 11:20:00,1.62,1.63,1.62,1.63,6723200.0,1.5831,1.5929,1.5831,1.5929,6723200.0
2009-10-27 11:30:00,1.63,1.63,1.62,1.63,4307200.0,1.5929,1.5929,1.5831,1.5929,4307200.0
2009-10-27 11:40:00,1.63,1.63,1.62,1.62,6339200.0,1.5929,1.5929,1.5831,1.5831,6339200.0
2009-10-27 11:50:00,1.63,1.63,1.62,1.62,6198400.0,1.5929,1.5929,1.5831,1.5831,6198400.0
2009-10-27 12:00:00,1.62,1.63,1.62,1.62,6243200.0,1.5831,1.5929,1.5831,1.5831,6243200.0
2009-10-27 12:10:00,1.62,1.62,1.62,1.62,5456000.0,1.5831,1.5831,1.5831,1.5831,5456000.0
2009-10-27 12:20:00,1.62,1.62,1.62,1.62,5113600.0,1.5831,1.5831,1.5831,1.5831,5113600.0
2009-10-27 12:30:00,1.62,1.62,1.61,1.62,5337600.0,1.5831,1.5831,1.5733,1.5831,5337600.0
2009-10-27 12:40:00,1.62,1.62,1.62,1.62,2470400.0,1.5831,1.5831,1.5831,1.5831,2470400.0
2009-10-27 12:50:00,1.62,1.62,1.61,1.61,13200000.0,1.5831,1.5831,1.5733,1.5733,13200000.0
2009-10-27 13:00:00,1.61,1.61,1.6,1.61,14192000.0,1.5733,1.5733,1.5636,1.5733,14192000.0
2009-10-27 13:10:00,1.61,1.61,1.6,1.6,9955200.0,1.5733,1.5733,1.5636,1.5636,9955200.0
2009-10-27 13:20:00,1.6,1.6,1.59,1.59,10774400.0,1.5636,1.5636,1.5538,1.5538,10774400.0
2009-10-27 13:30:00,1.59,1.59,1.58,1.59,11376000.0,1.5538,1.5538,1.544,1.5538,11376000.0
2009-10-27 13:40:00,1.59,1.6,1.59,1.6,9500800.0,1.5538,1.5636,1.5538,1.5636,9500800.0
2009-10-27 13:50:00,1.6,1.6,1.59,1.59,9667200.0,1.5636,1.5636,1.5538,1.5538,9667200.0
2009-10-27 14:00:00,1.59,1.6,1.59,1.59,5488000.0,1.5538,1.5636,1.5538,1.5538,5488000.0
2009-10-27 14:10:00,1.59,1.6,1.59,1.6,8636800.0,1.5538,1.5636,1.5538,1.5636,8636800.0
2009-10-27 14:20:00,1.6,1.61,1.6,1.6,9264000.0,1.5636,1.5733,1.5636,1.5636,9264000.0
2009-10-27 14:30:00,1.6,1.6,1.6,1.6,6838400.0,1.5636,1.5636,1.5636,1.5636,6838400.0
2009-10-27 14:40:00,1.6,1.6,1.6,1.6,3856000.0,1.5636,1.5636,1.5636,1.5636,3856000.0
2009-10-27 14:50:00,1.6,1.61,1.6,1.61,7782400.0,1.5636,1.5733,1.5636,1.5733,7782400.0
2009-10-27 15:00:00,1.61,1.61,1.6,1.6,5523200.0,1.5733,1.5733,1.5636,1.5636,5523200.0
2009-10-27 15:10:00,1.6,1.61,1.6,1.61,8156800.0,1.5636,1.5733,1.5636,1.5733,8156800.0
2009-10-27 15:20:00,1.61,1.61,1.6,1.6,13721600.0,1.5733,1.5733,1.5636,1.5636,13721600.0
2009-10-27 15:30:00,1.61,1.61,1.59,1.6,15676800.0,1.5733,1.5733,1.5538,1.5636,15676800.0
2009-10-27 15:40:00,1.6,1.6,1.6,1.6,13196800.0,1.5636,1.5636,1.5636,1.5636,13196800.0
2009-10-27 15:50:00,1.6,1.6,1.59,1.6,22355200.0,1.5636,1.5636,1.5538,1.5636,22355200.0
2009-10-28 09:30:00,1.59,1.59,1.57,1.58,24422400.0,1.5538,1.5538,1.5343,1.544,24422400.0
2009-10-28 09:40:00,1.58,1.59,1.58,1.58,19766400.0,1.544,1.5538,1.544,1.544,19766400.0
2009-10-28 09:50:00,1.58,1.59,1.58,1.58,16480000.0,1.544,1.5538,1.544,1.544,16480000.0
2009-10-28 10:00:00,1.58,1.58,1.57,1.58,26377600.0,1.544,1.544,1.5343,1.544,26377600.0
2009-10-28 10:10:00,1.58,1.59,1.57,1.58,12553600.0,1.544,1.5538,1.5343,1.544,12553600.0
2009-10-28 10:20:00,1.58,1.58,1.57,1.57,5910400.0,1.544,1.544,1.5343,1.5343,5910400.0
2009-10-28 10:30:00,1.57,1.58,1.57,1.58,12553600.0,1.5343,1.544,1.5343,1.544,12553600.0
2009-10-28 10:40:00,1.58,1.58,1.56,1.57,11532800.0,1.544,1.544,1.5245,1.5343,11532800.0
2009-10-28 10:50:00,1.57,1.57,1.55,1.56,31084800.0,1.5343,1.5343,1.5147,1.5245,31084800.0
2009-10-28 11:00:00,1.56,1.56,1.55,1.56,12636800.0,1.5245,1.5245,1.5147,1.5245,12636800.0
2009-10-28 11:10:00,1.56,1.56,1.55,1.56,13862400.0,1.5245,1.5245,1.5147,1.5245,13862400.0
2009-10-28 11:20:00,1.56,1.57,1.56,1.56,12643200.0,1.5245,1.5343,1.5245,1.5245,12643200.0
2009-10-28 11:30:00,1.56,1.56,1.56,1.56,6156800.0,1.5245,1.5245,1.5245,1.5245,6156800.0
2009-10-28 11:40:00,1.56,1.56,1.55,1.56,6742400.0,1.5245,1.5245,1.5147,1.5245,6742400.0
2009-10-28 11:50:00,1.56,1.56,1.56,1.56,4208000.0,1.5245,1.5245,1.5245,1.5245,4208000.0
2009-10-28 12:00:00,1.56,1.56,1.56,1.56,3584000.0,1.5245,1.5245,1.5245,1.5245,3584000.0
2009-10-28 12:10:00,1.56,1.56,1.55,1.55,3443200.0,1.5245,1.5245,1.5147,1.5147,3443200.0
2009-10-28 12:20:00,1.55,1.55,1.54,1.55,9945600.0,1.5147,1.5147,1.5049,1.5147,9945600.0
2009-10-28 12:30:00,1.55,1.55,1.54,1.54,5148800.0,1.5147,1.5147,1.5049,1.5049,5148800.0
2009-10-28 12:40:00,1.54,1.55,1.54,1.55,7683200.0,1.5049,1.5147,1.5049,1.5147,7683200.0
2009-10-28 12:50:00,1.55,1.55,1.54,1.54,15142400.0,1.5147,1.5147,1.5049,1.5049,15142400.0
2009-10-28 13:00:00,1.54,1.55,1.54,1.55,8716800.0,1.5049,1.5147,1.5049,1.5147,8716800.0
2009-10-28 13:10:00,1.55,1.56,1.55,1.55,7536000.0,1.5147,1.5245,1.5147,1.5147,7536000.0
2009-10-28 13:20:00,1.55,1.56,1.55,1.55,7916800.0,1.5147,1.5245,1.5147,1.5147,7916800.0
2009-10-28 13:30:00,1.55,1.55,1.55,1.55,4067200.0,1.5147,1.5147,1.5147,1.5147,4067200.0
2009-10-28 13:40:00,1.55,1.55,1.55,1.55,4678400.0,1.5147,1.5147,1.5147,1.5147,4678400.0
2009-10-28 13:50:00,1.55,1.55,1.55,1.55,4732800.0,1.5147,1.5147,1.5147,1.5147,4732800.0
2009-10-28 14:00:00,1.55,1.55,1.54,1.55,5705600.0,1.5147,1.5147,1.5049,1.5147,5705600.0
2009-10-28 14:10:00,1.55,1.55,1.54,1.54,7014400.0,1.5147,1.5147,1.5049,1.5049,7014400.0
2009-10-28 14:20:00,1.54,1.54,1.53,1.54,10275200.0,1.5049,1.5049,1.4952,1.5049,10275200.0
2009-10-28 14:30:00,1.54,1.54,1.53,1.53,12208000.0,1.5049,1.5049,1.4952,1.4952,12208000.0
2009-10-28 14:40:00,1.53,1.54,1.53,1.54,12060800.0,1.4952,1.5049,1.4952,1.5049,12060800.0
2009-10-28 14:50:00,1.54,1.54,1.54,1.54,9936000.0,1.5049,1.5049,1.5049,1.5049,9936000.0
2009-10-28 15:00:00,1.54,1.54,1.53,1.54,7372800.0,1.5049,1.5049,1.4952,1.5049,7372800.0
2009-10-28 15:10:00,1.54,1.54,1.53,1.53,13622400.0,1.5049,1.5049,1.4952,1.4952,13622400.0
2009-10-28 15:20:00,1.53,1.54,1.53,1.53,13577600.0,1.4952,1.5049,1.4952,1.4952,13577600.0
2009-10-28 15:30:00,1.53,1.53,1.52,1.52,24796800.0,1.4952,1.4952,1.4854,1.4854,24796800.0
2009-10-28 15:40:00,1.52,1.53,1.52,1.53,15632000.0,1.4854,1.4952,1.4854,1.4952,15632000.0
2009-10-28 15:50:00,1.53,1.53,1.52,1.52,23552000.0,1.4952,1.4952,1.4854,1.4854,23552000.0
2009-10-29 09:30:00,1.55,1.55,1.54,1.55,31468800.0,1.5147,1.5147,1.5049,1.5147,31468800.0
2009-10-29 09:40:00,1.55,1.55,1.54,1.54,21187200.0,1.5147,1.5147,1.5049,1.5049,21187200.0
2009-10-29 09:50:00,1.54,1.55,1.54,1.55,11990400.0,1.5049,1.5147,1.5049,1.5147,11990400.0
2009-10-29 10:00:00,1.55,1.56,1.55,1.56,31590400.0,1.5147,1.5245,1.5147,1.5245,31590400.0
2009-10-29 10:10:00,1.56,1.56,1.56,1.56,8233600.0,1.5245,1.5245,1.5245,1.5245,8233600.0
2009-10-29 10:20:00,1.56,1.57,1.56,1.56,12246400.0,1.5245,1.5343,1.5245,1.5245,12246400.0
2009-10-29 10:30:00,1.56,1.56,1.55,1.56,10592000.0,1.5245,1.5245,1.5147,1.5245,10592000.0
2009-10-29 10:40:00,1.56,1.56,1.56,1.56,5280000.0,1.5245,1.5245,1.5245,1.5245,5280000.0
2009-10-29 10:50:00,1.56,1.56,1.56,1.56,9744000.0,1.5245,1.5245,1.5245,1.5245,9744000.0
2009-10-29 11:00:00,1.56,1.57,1.56,1.56,8464000.0,1.5245,1.5343,1.5245,1.5245,8464000.0
2009-10-29 11:10:00,1.56,1.57,1.56,1.56,9641600.0,1.5245,1.5343,1.5245,1.5245,9641600.0
2009-10-29 11:20:00,1.56,1.57,1.56,1.57,3993600.0,1.5245,1.5343,1.5245,1.5343,3993600.0
2009-10-29 11:30:00,1.57,1.57,1.56,1.57,5305600.0,1.5343,1.5343,1.5245,1.5343,5305600.0
2009-10-29 11:40:00,1.57,1.57,1.56,1.56,7862400.0,1.5343,1.5343,1.5245,1.5245,7862400.0
2009-10-29 11:50:00,1.56,1.56,1.56,1.56,3344000.0,1.5245,1.5245,1.5245,1.5245,3344000.0
2009-10-29 12:00:00,1.56,1.57,1.56,1.56,5942400.0,1.5245,1.5343,1.5245,1.5245,5942400.0
2009-10-29 12:10:00,1.56,1.57,1.56,1.57,3273600.0,1.5245,1.5343,1.5245,1.5343,3273600.0
2009-10-29 12:20:00,1.57,1.57,1.56,1.57,4588800.0,1.5343,1.5343,1.5245,1.5343,4588800.0
2009-10-29 12:30:00,1.57,1.57,1.56,1.57,7737600.0,1.5343,1.5343,1.5245,1.5343,7737600.0
2009-10-29 12:40:00,1.57,1.57,1.57,1.57,5033600.0,1.5343,1.5343,1.5343,1.5343,5033600.0
2009-10-29 12:50:00,1.57,1.57,1.57,1.57,2758400.0,1.5343,1.5343,1.5343,1.5343,2758400.0
2009-10-29 13:00:00,1.57,1.57,1.57,1.57,5366400.0,1.5343,1.5343,1.5343,1.5343,5366400.0
2009-10-29 13:10:00,1.57,1.57,1.56,1.57,3120000.0,1.5343,1.5343,1.5245,1.5343,3120000.0
2009-10-29 13:20:00,1.57,1.57,1.56,1.57,2444800.0,1.5343,1.5343,1.5245,1.5343,2444800.0
2009-10-29 13:30:00,1.57,1.57,1.57,1.57,3593600.0,1.5343,1.5343,1.5343,1.5343,3593600.0
2009-10-29 13:40:00,1.57,1.57,1.57,1.57,7036800.0,1.5343,1.5343,1.5343,1.5343,7036800.0
2009-10-29 13:50:00,1.57,1.57,1.57,1.57,3670400.0,1.5343,1.5343,1.5343,1.5343,3670400.0
2009-10-29 14:00:00,1.57,1.57,1.57,1.57,4112000.0,1.5343,1.5343,1.5343,1.5343,4112000.0
2009-10-29 14:10:00,1.57,1.57,1.56,1.57,6678400.0,1.5343,1.5343,1.5245,1.5343,6678400.0
2009-10-29 14:20:00,1.57,1.57,1.56,1.57,3292800.0,1.5343,1.5343,1.5245,1.5343,3292800.0
2009-10-29 14:30:00,1.57,1.57,1.57,1.57,4918400.0,1.5343,1.5343,1.5343,1.5343,4918400.0
2009-10-29 14:40:00,1.57,1.58,1.57,1.58,6470400.0,1.5343,1.544,1.5343,1.544,6470400.0
2009-10-29 14:50:00,1.57,1.58,1.57,1.58,4384000.0,1.5343,1.544,1.5343,1.544,4384000.0
2009-10-29 15:00:00,1.58,1.58,1.58,1.58,13292800.0,1.544,1.544,1.544,1.544,13292800.0
2009-10-29 15:10:00,1.58,1.58,1.58,1.58,7644800.0,1.544,1.544,1.544,1.544,7644800.0
2009-10-29 15:20:00,1.58,1.58,1.57,1.58,5302400.0,1.544,1.544,1.5343,1.544,5302400.0
2009-10-29 15:30:00,1.58,1.58,1.57,1.58,5622400.0,1.544,1.544,1.5343,1.544,5622400.0
2009-10-29 15:40:00,1.58,1.58,1.57,1.57,14966400.0,1.544,1.544,1.5343,1.5343,14966400.0
2009-10-29 15:50:00,1.57,1.58,1.57,1.57,14841600.0,1.5343,1.544,1.5343,1.5343,14841600.0
2009-10-30 09:30:00,1.57,1.57,1.57,1.57,21388800.0,1.5343,1.5343,1.5343,1.5343,21388800.0
2009-10-30 09:40:00,1.57,1.58,1.56,1.56,35321600.0,1.5343,1.544,1.5245,1.5245,35321600.0
2009-10-30 09:50:00,1.56,1.57,1.56,1.57,13216000.0,1.5245,1.5343,1.5245,1.5343,13216000.0
2009-10-30 10:00:00,1.57,1.58,1.56,1.58,15014400.0,1.5343,1.544,1.5245,1.544,15014400.0
2009-10-30 10:10:00,1.58,1.58,1.57,1.57,7324800.0,1.544,1.544,1.5343,1.5343,7324800.0
2009-10-30 10:20:00,1.57,1.57,1.57,1.57,9654400.0,1.5343,1.5343,1.5343,1.5343,9654400.0
2009-10-30 10:30:00,1.57,1.57,1.56,1.56,13363200.0,1.5343,1.5343,1.5245,1.5245,13363200.0
2009-10-30 10:40:00,1.56,1.57,1.56,1.57,10387200.0,1.5245,1.5343,1.5245,1.5343,10387200.0
2009-10-30 10:50:00,1.57,1.57,1.56,1.57,5516800.0,1.5343,1.5343,1.5245,1.5343,5516800.0
2009-10-30 11:00:00,1.57,1.57,1.56,1.56,7587200.0,1.5343,1.5343,1.5245,1.5245,7587200.0
2009-10-30 11:10:00,1.56,1.57,1.56,1.56,5737600.0,1.5245,1.5343,1.5245,1.5245,5737600.0
2009-10-30 11:20:00,1.56,1.56,1.55,1.55,10556800.0,1.5245,1.5245,1.5147,1.5147,10556800.0
2009-10-30 11:30:00,1.55,1.56,1.54,1.54,16451200.0,1.5147,1.5245,1.5049,1.5049,16451200.0
2009-10-30 11:40:00,1.54,1.55,1.53,1.54,14201600.0,1.5049,1.5147,1.4952,1.5049,14201600.0
2009-10-30 11:50:00,1.54,1.54,1.52,1.53,21168000.0,1.5049,1.5049,1.4854,1.4952,21168000.0
2009-10-30 12:00:00,1.53,1.53,1.53,1.53,11145600.0,1.4952,1.4952,1.4952,1.4952,11145600.0
2009-10-30 12:10:00,1.53,1.54,1.53,1.53,10387200.0,1.4952,1.5049,1.4952,1.4952,10387200.0
2009-10-30 12:20:00,1.53,1.53,1.51,1.51,20892800.0,1.4952,1.4952,1.4756,1.4756,20892800.0
2009-10-30 12:30:00,1.51,1.52,1.51,1.52,24902400.0,1.4756,1.4854,1.4756,1.4854,24902400.0
2009-10-30 12:40:00,1.52,1.52,1.5,1.5,24857600.0,1.4854,1.4854,1.4658,1.4658,24857600.0
2009-10-30 12:50:00,1.5,1.51,1.5,1.5,18720000.0,1.4658,1.4756,1.4658,1.4658,18720000.0
2009-10-30 13:00:00,1.5,1.51,1.5,1.51,11203200.0,1.4658,1.4756,1.4658,1.4756,11203200.0
2009-10-30 13:10:00,1.51,1.51,1.51,1.51,12080000.0,1.4756,1.4756,1.4756,1.4756,12080000.0
2009-10-30 13:20:00,1.51,1.51,1.5,1.51,7321600.0,1.4756,1.4756,1.4658,1.4756,7321600.0
2009-10-30 13:30:00,1.51,1.51,1.49,1.5,18976000.0,1.4756,1.4756,1.4561,1.4658,18976000.0
2009-10-30 13:40:00,1.5,1.51,1.5,1.51,5952000.0,1.4658,1.4756,1.4658,1.4756,5952000.0
2009-10-30 13:50:00,1.51,1.51,1.5,1.5,5564800.0,1.4756,1.4756,1.4658,1.4658,5564800.0
2009-10-30 14:00:00,1.5,1.52,1.5,1.51,15670400.0,1.4658,1.4854,1.4658,1.4756,15670400.0
2009-10-30 14:10:00,1.51,1.52,1.51,1.51,10521600.0,1.4756,1.4854,1.4756,1.4756,10521600.0
2009-10-30 14:20:00,1.51,1.51,1.5,1.51,7539200.0,1.4756,1.4756,1.4658,1.4756,7539200.0
2009-10-30 14:30:00,1.51,1.51,1.5,1.5,11046400.0,1.4756,1.4756,1.4658,1.4658,11046400.0
2009-10-30 14:40:00,1.5,1.51,1.5,1.5,7721600.0,1.4658,1.4756,1.4658,1.4658,7721600.0
2009-10-30 14:50:00,1.5,1.51,1.5,1.51,7344000.0,1.4658,1.4756,1.4658,1.4756,7344000.0
2009-10-30 15:00:00,1.51,1.51,1.49,1.49,23856000.0,1.4756,1.4756,1.4561,1.4561,23856000.0
2009-10-30 15:10:00,1.49,1.51,1.49,1.49,16134400.0,1.4561,1.4756,1.4561,1.4561,16134400.0
2009-10-30 15:20:00,1.49,1.5,1.49,1.5,16249600.0,1.4561,1.4658,1.4561,1.4658,16249600.0
2009-10-30 15:30:00,1.5,1.51,1.5,1.5,25235200.0,1.4658,1.4756,1.4658,1.4658,25235200.0
2009-10-30 15:40:00,1.5,1.51,1.5,1.51,14812800.0,1.4658,1.4756,1.4658,1.4756,14812800.0
2009-10-30 15:50:00,1.51,1.51,1.49,1.49,22137600.0,1.4756,1.4756,1.4561,1.4561,22137600.0
2009-11-02 09:30:00,1.49,1.5,1.49,1.49,25475200.0,1.4561,1.4658,1.4561,1.4561,25475200.0
2009-11-02 09:40:00,1.49,1.49,1.48,1.48,34636800.0,1.4561,1.4561,1.4463,1.4463,34636800.0
2009-11-02 09:50:00,1.48,1.5,1.48,1.5,17676800.0,1.4463,1.4658,1.4463,1.4658,17676800.0
2009-11-02 10:00:00,1.5,1.52,1.5,1.51,43542400.0,1.4658,1.4854,1.4658,1.4756,43542400.0
2009-11-02 10:10:00,1.51,1.52,1.5,1.52,19174400.0,1.4756,1.4854,1.4658,1.4854,19174400.0
2009-11-02 10:20:00,1.52,1.53,1.51,1.53,24636800.0,1.4854,1.4952,1.4756,1.4952,24636800.0
2009-11-02 10:30:00,1.53,1.53,1.52,1.53,12000000.0,1.4952,1.4952,1.4854,1.4952,12000000.0
2009-11-02 10:40:00,1.53,1.53,1.51,1.52,16864000.0,1.4952,1.4952,1.4756,1.4854,16864000.0
2009-11-02 10:50:00,1.52,1.53,1.51,1.51,12870400.0,1.4854,1.4952,1.4756,1.4756,12870400.0
2009-11-02 11:00:00,1.51,1.52,1.51,1.52,16214400.0,1.4756,1.4854,1.4756,1.4854,16214400.0
2009-11-02 11:10:00,1.52,1.52,1.51,1.52,11392000.0,1.4854,1.4854,1.4756,1.4854,11392000.0
2009-11-02 11:20:00,1.52,1.52,1.51,1.52,9942400.0,1.4854,1.4854,1.4756,1.4854,9942400.0
2009-11-02 11:30:00,1.52,1.52,1.52,1.52,7212800.0,1.4854,1.4854,1.4854,1.4854,7212800.0
2009-11-02 11:40:00,1.52,1.52,1.52,1.52,4793600.0,1.4854,1.4854,1.4854,1.4854,4793600.0
2009-11-02 11:50:00,1.52,1.53,1.52,1.52,6256000.0,1.4854,1.4952,1.4854,1.4854,6256000.0
2009-11-02 12:00:00,1.52,1.52,1.51,1.52,6028800.0,1.4854,1.4854,1.4756,1.4854,6028800.0
2009-11-02 12:10:00,1.52,1.52,1.51,1.51,10435200.0,1.4854,1.4854,1.4756,1.4756,10435200.0
2009-11-02 12:20:00,1.51,1.52,1.51,1.51,7392000.0,1.4756,1.4854,1.4756,1.4756,7392000.0
2009-11-02 12:30:00,1.51,1.51,1.5,1.5,7513600.0,1.4756,1.4756,1.4658,1.4658,7513600.0
2009-11-02 12:40:00,1.5,1.5,1.49,1.49,10937600.0,1.4658,1.4658,1.4561,1.4561,10937600.0
2009-11-02 12:50:00,1.49,1.49,1.47,1.48,27996800.0,1.4561,1.4561,1.4365,1.4463,27996800.0
2009-11-02 13:00:00,1.48,1.49,1.48,1.49,13270400.0,1.4463,1.4561,1.4463,1.4561,13270400.0
2009-11-02 13:10:00,1.49,1.49,1.48,1.49,10268800.0,1.4561,1.4561,1.4463,1.4561,10268800.0
2009-11-02 13:20:00,1.49,1.5,1.49,1.5,8691200.0,1.4561,1.4658,1.4561,1.4658,8691200.0
2009-11-02 13:30:00,1.49,1.49,1.48,1.49,6902400.0,1.4561,1.4561,1.4463,1.4561,6902400.0
2009-11-02 13:40:00,1.49,1.49,1.48,1.49,4521600.0,1.4561,1.4561,1.4463,1.4561,4521600.0
2009-11-02 13:50:00,1.49,1.49,1.48,1.48,6496000.0,1.4561,1.4561,1.4463,1.4463,6496000.0
2009-11-02 14:00:00,1.48,1.48,1.47,1.47,18118400.0,1.4463,1.4463,1.4365,1.4365,18118400.0
2009-11-02 14:10:00,1.47,1.48,1.47,1.48,11068800.0,1.4365,1.4463,1.4365,1.4463,11068800.0
2009-11-02 14:20:00,1.47,1.49,1.47,1.49,10640000.0,1.4365,1.4561,1.4365,1.4561,10640000.0
2009-11-02 14:30:00,1.49,1.49,1.49,1.49,11632000.0,1.4561,1.4561,1.4561,1.4561,11632000.0
2009-11-02 14:40:00,1.49,1.5,1.49,1.5,11625600.0,1.4561,1.4658,1.4561,1.4658,11625600.0
2009-11-02 14:50:00,1.5,1.5,1.49,1.5,12249600.0,1.4658,1.4658,1.4561,1.4658,12249600.0
2009-11-02 15:00:00,1.5,1.5,1.49,1.49,14118400.0,1.4658,1.4658,1.4561,1.4561,14118400.0
2009-11-02 15:10:00,1.49,1.5,1.49,1.49,7488000.0,1.4561,1.4658,1.4561,1.4561,7488000.0
2009-11-02 15:20:00,1.49,1.49,1.49,1.49,14339200.0,1.4561,1.4561,1.4561,1.4561,14339200.0
2009-11-02 15:30:00,1.49,1.5,1.49,1.5,12172800.0,1.4561,1.4658,1.4561,1.4658,12172800.0
2009-11-02 15:40:00,1.5,1.5,1.5,1.5,8284800.0,1.4658,1.4658,1.4658,1.4658,8284800.0
2009-11-02 15:50:00,1.5,1.51,1.5,1.5,17228800.0,1.4658,1.4756,1.4658,1.4658,17228800.0
2009-11-03 09:30:00,1.49,1.49,1.48,1.49,29721600.0,1.4561,1.4561,1.4463,1.4561,29721600.0
2009-11-03 09:40:00,1.49,1.5,1.49,1.49,25740800.0,1.4561,1.4658,1.4561,1.4561,25740800.0
2009-11-03 09:50:00,1.49,1.5,1.49,1.5,16297600.0,1.4561,1.4658,1.4561,1.4658,16297600.0
2009-11-03 10:00:00,1.5,1.51,1.49,1.5,19772800.0,1.4658,1.4756,1.4561,1.4658,19772800.0
2009-11-03 10:10:00,1.5,1.5,1.49,1.49,20105600.0,1.4658,1.4658,1.4561,1.4561,20105600.0
2009-11-03 10:20:00,1.49,1.49,1.48,1.49,13753600.0,1.4561,1.4561,1.4463,1.4561,13753600.0
2009-11-03 10:30:00,1.49,1.49,1.48,1.49,12598400.0,1.4561,1.4561,1.4463,1.4561,12598400.0
2009-11-03 10:40:00,1.49,1.5,1.49,1.5,8873600.0,1.4561,1.4658,1.4561,1.4658,8873600.0
2009-11-03 10:50:00,1.5,1.5,1.49,1.49,10460800.0,1.4658,1.4658,1.4561,1.4561,10460800.0
2009-11-03 11:00:00,1.49,1.5,1.49,1.49,12153600.0,1.4561,1.4658,1.4561,1.4561,12153600.0
2009-11-03 11:10:00,1.49,1.5,1.49,1.49,10867200.0,1.4561,1.4658,1.4561,1.4561,10867200.0
2009-11-03 11:20:00,1.49,1.5,1.49,1.49,8076800.0,1.4561,1.4658,1.4561,1.4561,8076800.0
2009-11-03 11:30:00,1.49,1.49,1.48,1.49,8784000.0,1.4561,1.4561,1.4463,1.4561,8784000.0
2009-11-03 11:40:00,1.49,1.49,1.48,1.49,6502400.0,1.4561,1.4561,1.4463,1.4561,6502400.0
2009-11-03 11:50:00,1.49,1.49,1.49,1.49,4944000.0,1.4561,1.4561,1.4561,1.4561,4944000.0
2009-11-03 12:00:00,1.49,1.5,1.49,1.49,6569600.0,1.4561,1.4658,1.4561,1.4561,6569600.0
2009-11-03 12:10:00,1.49,1.49,1.48,1.48,4460800.0,1.4561,1.4561,1.4463,1.4463,4460800.0
2009-11-03 12:20:00,1.48,1.49,1.48,1.49,9641600.0,1.4463,1.4561,1.4463,1.4561,9641600.0
2009-11-03 12:30:00,1.49,1.51,1.49,1.51,11468800.0,1.4561,1.4756,1.4561,1.4756,11468800.0
2009-11-03 12:40:00,1.51,1.51,1.5,1.5,6083200.0,1.4756,1.4756,1.4658,1.4658,6083200.0
2009-11-03 12:50:00,1.5,1.51,1.5,1.5,4953600.0,1.4658,1.4756,1.4658,1.4658,4953600.0
2009-11-03 13:00:00,1.5,1.51,1.5,1.5,5388800.0,1.4658,1.4756,1.4658,1.4658,5388800.0
2009-11-03 13:10:00,1.5,1.51,1.5,1.5,2220800.0,1.4658,1.4756,1.4658,1.4658,2220800.0
2009-11-03 13:20:00,1.5,1.51,1.5,1.5,4371200.0,1.4658,1.4756,1.4658,1.4658,4371200.0
2009-11-03 13:30:00,1.5,1.51,1.5,1.5,4502400.0,1.4658,1.4756,1.4658,1.4658,4502400.0
2009-11-03 13:40:00,1.5,1.5,1.5,1.5,3411200.0,1.4658,1.4658,1.4658,1.4658,3411200.0
2009-11-03 13:50:00,1.5,1.51,1.5,1.51,9308800.0,1.4658,1.4756,1.4658,1.4756,9308800.0
2009-11-03 14:00:00,1.51,1.51,1.51,1.51,10396800.0,1.4756,1.4756,1.4756,1.4756,10396800.0
2009-11-03 14:10:00,1.51,1.51,1.51,1.51,7200000.0,1.4756,1.4756,1.4756,1.4756,7200000.0
2009-11-03 14:20:00,1.51,1.51,1.51,1.51,4726400.0,1.4756,1.4756,1.4756,1.4756,4726400.0
2009-11-03 14:30:00,1.51,1.51,1.5,1.5,7388800.0,1.4756,1.4756,1.4658,1.4658,7388800.0
2009-11-03 14:40:00,1.5,1.51,1.5,1.51,5964800.0,1.4658,1.4756,1.4658,1.4756,5964800.0
2009-11-03 14:50:00,1.51,1.51,1.5,1.5,11913600.0,1.4756,1.4756,1.4658,1.4658,11913600.0
2009-11-03 15:00:00,1.5,1.51,1.5,1.5,5904000.0,1.4658,1.4756,1.4658,1.4658,5904000.0
2009-11-03 15:10:00,1.5,1.51,1.5,1.51,4070400.0,1.4658,1.4756,1.4658,1.4756,4070400.0
2009-11-03 15:20:00,1.51,1.51,1.51,1.51,4192000.0,1.4756,1.4756,1.4756,1.4756,4192000.0
2009-11-03 15:30:00,1.51,1.52,1.51,1.52,10672000.0,1.4756,1.4854,1.4756,1.4854,10672000.0
2009-11-03 15:40:00,1.51,1.52,1.51,1.51,12432000.0,1.4756,1.4854,1.4756,1.4756,12432000.0
2009-11-03 15:50:00,1.51,1.52,1.51,1.51,12438400.0,1.4756,1.4854,1.4756,1.4756,12438400.0
2009-11-04 09:30:00,1.53,1.53,1.53,1.53,29008000.0,1.4952,1.4952,1.4952,1.4952,29008000.0
2009-11-04 09:40:00,1.53,1.53,1.52,1.52,19942400.0,1.4952,1.4952,1.4854,1.4854,19942400.0
2009-11-04 09:50:00,1.52,1.53,1.52,1.53,16006400.0,1.4854,1.4952,1.4854,1.4952,16006400.0
2009-11-04 10:00:00,1.53,1.54,1.53,1.54,32358400.0,1.4952,1.5049,1.4952,1.5049,32358400.0
2009-11-04 10:10:00,1.54,1.55,1.54,1.55,20537600.0,1.5049,1.5147,1.5049,1.5147,20537600.0
2009-11-04 10:20:00,1.55,1.55,1.55,1.55,8640000.0,1.5147,1.5147,1.5147,1.5147,8640000.0
2009-11-04 10:30:00,1.55,1.55,1.55,1.55,8992000.0,1.5147,1.5147,1.5147,1.5147,8992000.0
2009-11-04 10:40:00,1.55,1.55,1.55,1.55,4873600.0,1.5147,1.5147,1.5147,1.5147,4873600.0
2009-11-04 10:50:00,1.55,1.56,1.55,1.56,5344000.0,1.5147,1.5245,1.5147,1.5245,5344000.0
2009-11-04 11:00:00,1.56,1.56,1.55,1.55,8780800.0,1.5245,1.5245,1.5147,1.5147,8780800.0
2009-11-04 11:10:00,1.55,1.55,1.55,1.55,2870400.0,1.5147,1.5147,1.5147,1.5147,2870400.0
2009-11-04 11:20:00,1.55,1.55,1.55,1.55,2534400.0,1.5147,1.5147,1.5147,1.5147,2534400.0
2009-11-04 11:30:00,1.55,1.55,1.55,1.55,3728000.0,1.5147,1.5147,1.5147,1.5147,3728000.0
2009-11-04 11:40:00,1.55,1.55,1.55,1.55,1942400.0,1.5147,1.5147,1.5147,1.5147,1942400.0
2009-11-04 11:50:00,1.55,1.55,1.54,1.55,8947200.0,1.5147,1.5147,1.5049,1.5147,8947200.0
2009-11-04 12:00:00,1.55,1.55,1.54,1.55,3280000.0,1.5147,1.5147,1.5049,1.5147,3280000.0
2009-11-04 12:10:00,1.55,1.55,1.54,1.54,3494400.0,1.5147,1.5147,1.5049,1.5049,3494400.0
2009-11-04 12:20:00,1.54,1.54,1.54,1.54,3075200.0,1.5049,1.5049,1.5049,1.5049,3075200.0
2009-11-04 12:30:00,1.54,1.55,1.54,1.55,915200.0,1.5049,1.5147,1.5049,1.5147,915200.0
2009-11-04 12:40:00,1.55,1.55,1.54,1.54,2697600.0,1.5147,1.5147,1.5049,1.5049,2697600.0
2009-11-04 12:50:00,1.54,1.54,1.54,1.54,1443200.0,1.5049,1.5049,1.5049,1.5049,1443200.0
2009-11-04 13:00:00,1.54,1.54,1.54,1.54,1833600.0,1.5049,1.5049,1.5049,1.5049,1833600.0
2009-11-04 13:10:00,1.54,1.54,1.54,1.54,1920000.0,1.5049,1.5049,1.5049,1.5049,1920000.0
2009-11-04 13:20:00,1.54,1.54,1.54,1.54,2080000.0,1.5049,1.5049,1.5049,1.5049,2080000.0
2009-11-04 13:30:00,1.54,1.54,1.54,1.54,2864000.0,1.5049,1.5049,1.5049,1.5049,2864000.0
2009-11-04 13:40:00,1.54,1.54,1.54,1.54,880000.0,1.5049,1.5049,1.5049,1.5049,880000.0
2009-11-04 13:50:00,1.54,1.54,1.54,1.54,3968000.0,1.5049,1.5049,1.5049,1.5049,3968000.0
2009-11-04 14:00:00,1.54,1.54,1.54,1.54,3072000.0,1.5049,1.5049,1.5049,1.5049,3072000.0
2009-11-04 14:10:00,1.54,1.55,1.53,1.53,7312000.0,1.5049,1.5147,1.4952,1.4952,7312000.0
2009-11-04 14:20:00,1.53,1.55,1.53,1.53,29753600.0,1.4952,1.5147,1.4952,1.4952,29753600.0
2009-11-04 14:30:00,1.53,1.55,1.53,1.55,21766400.0,1.4952,1.5147,1.4952,1.5147,21766400.0
2009-11-04 14:40:00,1.55,1.56,1.54,1.55,20108800.0,1.5147,1.5245,1.5049,1.5147,20108800.0
2009-11-04 14:50:00,1.55,1.55,1.55,1.55,9132800.0,1.5147,1.5147,1.5147,1.5147,9132800.0
2009-11-04 15:00:00,1.55,1.55,1.54,1.55,5824000.0,1.5147,1.5147,1.5049,1.5147,5824000.0
2009-11-04 15:10:00,1.55,1.55,1.54,1.54,11564800.0,1.5147,1.5147,1.5049,1.5049,11564800.0
2009-11-04 15:20:00,1.54,1.55,1.54,1.54,7417600.0,1.5049,1.5147,1.5049,1.5049,7417600.0
2009-11-04 15:30:00,1.54,1.54,1.52,1.53,12774400.0,1.5049,1.5049,1.4854,1.4952,12774400.0
2009-11-04 15:40:00,1.53,1.53,1.52,1.52,18076800.0,1.4952,1.4952,1.4854,1.4854,18076800.0
2009-11-04 15:50:00,1.52,1.52,1.51,1.52,20179200.0,1.4854,1.4854,1.4756,1.4854,20179200.0
2009-11-05 09:30:00,1.55,1.56,1.55,1.56,18406400.0,1.5147,1.5245,1.5147,1.5245,18406400.0
2009-11-05 09:40:00,1.56,1.57,1.55,1.57,16998400.0,1.5245,1.5343,1.5147,1.5343,16998400.0
2009-11-05 09:50:00,1.57,1.58,1.57,1.57,14304000.0,1.5343,1.544,1.5343,1.5343,14304000.0
2009-11-05 10:00:00,1.57,1.58,1.57,1.58,14604800.0,1.5343,1.544,1.5343,1.544,14604800.0
2009-11-05 10:10:00,1.58,1.58,1.57,1.58,8128000.0,1.544,1.544,1.5343,1.544,8128000.0
2009-11-05 10:20:00,1.58,1.58,1.57,1.58,9721600.0,1.544,1.544,1.5343,1.544,9721600.0
2009-11-05 10:30:00,1.58,1.59,1.58,1.59,10368000.0,1.544,1.5538,1.544,1.5538,10368000.0
2009-11-05 10:40:00,1.59,1.6,1.59,1.59,12355200.0,1.5538,1.5636,1.5538,1.5538,12355200.0
2009-11-05 10:50:00,1.59,1.59,1.59,1.59,6937600.0,1.5538,1.5538,1.5538,1.5538,6937600.0
2009-11-05 11:00:00,1.59,1.59,1.59,1.59,6124800.0,1.5538,1.5538,1.5538,1.5538,6124800.0
2009-11-05 11:10:00,1.59,1.59,1.59,1.59,5699200.0,1.5538,1.5538,1.5538,1.5538,5699200.0
2009-11-05 11:20:00,1.59,1.59,1.59,1.59,4419200.0,1.5538,1.5538,1.5538,1.5538,4419200.0
2009-11-05 11:30:00,1.59,1.59,1.59,1.59,2326400.0,1.5538,1.5538,1.5538,1.5538,2326400.0
2009-11-05 11:40:00,1.59,1.59,1.58,1.58,5664000.0,1.5538,1.5538,1.544,1.544,5664000.0
2009-11-05 11:50:00,1.58,1.58,1.58,1.58,9417600.0,1.544,1.544,1.544,1.544,9417600.0
2009-11-05 12:00:00,1.58,1.58,1.58,1.58,8153600.0,1.544,1.544,1.544,1.544,8153600.0
2009-11-05 12:10:00,1.58,1.58,1.58,1.58,2678400.0,1.544,1.544,1.544,1.544,2678400.0
2009-11-05 12:20:00,1.58,1.58,1.58,1.58,6384000.0,1.544,1.544,1.544,1.544,6384000.0
2009-11-05 12:30:00,1.58,1.59,1.58,1.58,5564800.0,1.544,1.5538,1.544,1.544,5564800.0
2009-11-05 12:40:00,1.58,1.59,1.58,1.59,2854400.0,1.544,1.5538,1.544,1.5538,2854400.0
2009-11-05 12:50:00,1.59,1.59,1.58,1.59,2560000.0,1.5538,1.5538,1.544,1.5538,2560000.0
2009-11-05 13:00:00,1.59,1.59,1.58,1.58,1977600.0,1.5538,1.5538,1.544,1.544,1977600.0
2009-11-05 13:10:00,1.58,1.59,1.58,1.59,2486400.0,1.544,1.5538,1.544,1.5538,2486400.0
2009-11-05 13:20:00,1.59,1.59,1.58,1.58,2352000.0,1.5538,1.5538,1.544,1.544,2352000.0
2009-11-05 13:30:00,1.59,1.59,1.58,1.59,2556800.0,1.5538,1.5538,1.544,1.5538,2556800.0
2009-11-05 13:40:00,1.59,1.59,1.59,1.59,4483200.0,1.5538,1.5538,1.5538,1.5538,4483200.0
2009-11-05 13:50:00,1.59,1.59,1.59,1.59,4435200.0,1.5538,1.5538,1.5538,1.5538,4435200.0
2009-11-05 14:00:00,1.59,1.59,1.58,1.58,3987200.0,1.5538,1.5538,1.544,1.544,3987200.0
2009-11-05 14:10:00,1.58,1.59,1.58,1.58,2960000.0,1.544,1.5538,1.544,1.544,2960000.0
2009-11-05 14:20:00,1.58,1.59,1.58,1.59,5696000.0,1.544,1.5538,1.544,1.5538,5696000.0
2009-11-05 14:30:00,1.59,1.59,1.59,1.59,5059200.0,1.5538,1.5538,1.5538,1.5538,5059200.0
2009-11-05 14:40:00,1.59,1.59,1.58,1.59,4198400.0,1.5538,1.5538,1.544,1.5538,4198400.0
2009-11-05 14:50:00,1.59,1.59,1.59,1.59,5136000.0,1.5538,1.5538,1.5538,1.5538,5136000.0
2009-11-05 15:00:00,1.59,1.59,1.59,1.59,5379200.0,1.5538,1.5538,1.5538,1.5538,5379200.0
2009-11-05 15:10:00,1.59,1.59,1.59,1.59,4441600.0,1.5538,1.5538,1.5538,1.5538,4441600.0
2009-11-05 15:20:00,1.59,1.59,1.58,1.59,3814400.0,1.5538,1.5538,1.544,1.5538,3814400.0
2009-11-05 15:30:00,1.59,1.59,1.58,1.58,5654400.0,1.5538,1.5538,1.544,1.544,5654400.0
2009-11-05 15:40:00,1.58,1.59,1.58,1.58,7212800.0,1.544,1.5538,1.544,1.544,7212800.0
2009-11-05 15:50:00,1.58,1.59,1.58,1.59,15366400.0,1.544,1.5538,1.544,1.5538,15366400.0
2009-11-06 09:30:00,1.58,1.6,1.57,1.59,18371200.0,1.544,1.5636,1.5343,1.5538,18371200.0
2009-11-06 09:40:00,1.59,1.61,1.59,1.6,28403200.0,1.5538,1.5733,1.5538,1.5636,28403200.0
2009-11-06 09:50:00,1.61,1.61,1.6,1.61,12438400.0,1.5733,1.5733,1.5636,1.5733,12438400.0
2009-11-06 10:00:00,1.61,1.61,1.6,1.61,14748800.0,1.5733,1.5733,1.5636,1.5733,14748800.0
2009-11-06 10:10:00,1.61,1.61,1.6,1.6,5824000.0,1.5733,1.5733,1.5636,1.5636,5824000.0
2009-11-06 10:20:00,1.6,1.6,1.59,1.59,12172800.0,1.5636,1.5636,1.5538,1.5538,12172800.0
2009-11-06 10:30:00,1.59,1.59,1.58,1.59,19846400.0,1.5538,1.5538,1.544,1.5538,19846400.0
2009-11-06 10:40:00,1.59,1.59,1.58,1.59,12332800.0,1.5538,1.5538,1.544,1.5538,12332800.0
2009-11-06 10:50:00,1.59,1.6,1.59,1.6,7692800.0,1.5538,1.5636,1.5538,1.5636,7692800.0
2009-11-06 11:00:00,1.6,1.6,1.59,1.6,8809600.0,1.5636,1.5636,1.5538,1.5636,8809600.0
2009-11-06 11:10:00,1.6,1.6,1.6,1.6,5062400.0,1.5636,1.5636,1.5636,1.5636,5062400.0
2009-11-06 11:20:00,1.6,1.6,1.59,1.6,4608000.0,1.5636,1.5636,1.5538,1.5636,4608000.0
2009-11-06 11:30:00,1.6,1.6,1.6,1.6,4768000.0,1.5636,1.5636,1.5636,1.5636,4768000.0
2009-11-06 11:40:00,1.6,1.6,1.6,1.6,2380800.0,1.5636,1.5636,1.5636,1.5636,2380800.0
2009-11-06 11:50:00,1.6,1.6,1.6,1.6,2908800.0,1.5636,1.5636,1.5636,1.5636,2908800.0
2009-11-06 12:00:00,1.6,1.6,1.6,1.6,1564800.0,1.5636,1.5636,1.5636,1.5636,1564800.0
2009-11-06 12:10:00,1.6,1.61,1.6,1.61,5916800.0,1.5636,1.5733,1.5636,1.5733,5916800.0
2009-11-06 12:20:00,1.61,1.61,1.61,1.61,2793600.0,1.5733,1.5733,1.5733,1.5733,2793600.0
2009-11-06 12:30:00,1.61,1.61,1.6,1.61,3648000.0,1.5733,1.5733,1.5636,1.5733,3648000.0
2009-11-06 12:40:00,1.61,1.61,1.6,1.6,4323200.0,1.5733,1.5733,1.5636,1.5636,4323200.0
2009-11-06 12:50:00,1.6,1.6,1.6,1.6,6659200.0,1.5636,1.5636,1.5636,1.5636,6659200.0
2009-11-06 13:00:00,1.6,1.6,1.6,1.6,1686400.0,1.5636,1.5636,1.5636,1.5636,1686400.0
2009-11-06 13:10:00,1.6,1.61,1.6,1.61,1932800.0,1.5636,1.5733,1.5636,1.5733,1932800.0
2009-11-06 13:20:00,1.61,1.61,1.61,1.61,4012800.0,1.5733,1.5733,1.5733,1.5733,4012800.0
2009-11-06 13:30:00,1.61,1.61,1.61,1.61,3312000.0,1.5733,1.5733,1.5733,1.5733,3312000.0
2009-11-06 13:40:00,1.61,1.61,1.6,1.61,2896000.0,1.5733,1.5733,1.5636,1.5733,2896000.0
2009-11-06 13:50:00,1.61,1.61,1.6,1.6,5721600.0,1.5733,1.5733,1.5636,1.5636,5721600.0
2009-11-06 14:00:00,1.61,1.61,1.6,1.6,4390400.0,1.5733,1.5733,1.5636,1.5636,4390400.0
2009-11-06 14:10:00,1.6,1.61,1.6,1.61,1228800.0,1.5636,1.5733,1.5636,1.5733,1228800.0
2009-11-06 14:20:00,1.61,1.61,1.6,1.61,2643200.0,1.5733,1.5733,1.5636,1.5733,2643200.0
2009-11-06 14:30:00,1.61,1.61,1.61,1.61,710400.0,1.5733,1.5733,1.5733,1.5733,710400.0
2009-11-06 14:40:00,1.61,1.61,1.6,1.61,3040000.0,1.5733,1.5733,1.5636,1.5733,3040000.0
2009-11-06 14:50:00,1.61,1.61,1.6,1.6,2544000.0,1.5733,1.5733,1.5636,1.5636,2544000.0
2009-11-06 15:00:00,1.6,1.61,1.6,1.6,2947200.0,1.5636,1.5733,1.5636,1.5636,2947200.0
2009-11-06 15:10:00,1.6,1.61,1.6,1.61,4620800.0,1.5636,1.5733,1.5636,1.5733,4620800.0
2009-11-06 15:20:00,1.61,1.61,1.6,1.61,4857600.0,1.5733,1.5733,1.5636,1.5733,4857600.0
2009-11-06 15:30:00,1.61,1.61,1.61,1.61,5846400.0,1.5733,1.5733,1.5733,1.5733,5846400.0
2009-11-06 15:40:00,1.61,1.61,1.61,1.61,5328000.0,1.5733,1.5733,1.5733,1.5733,5328000.0
2009-11-06 15:50:00,1.61,1.61,1.61,1.61,10908800.0,1.5733,1.5733,1.5733,1.5733,10908800.0
2009-11-09 09:30:00,1.63,1.65,1.63,1.64,19350400.0,1.5929,1.6124,1.5929,1.6027,19350400.0
2009-11-09 09:40:00,1.65,1.65,1.64,1.65,24262400.0,1.6124,1.6124,1.6027,1.6124,24262400.0
2009-11-09 09:50:00,1.65,1.65,1.64,1.65,15161600.0,1.6124,1.6124,1.6027,1.6124,15161600.0
2009-11-09 10:00:00,1.65,1.66,1.65,1.66,12224000.0,1.6124,1.6222,1.6124,1.6222,12224000.0
2009-11-09 10:10:00,1.66,1.66,1.66,1.66,15868800.0,1.6222,1.6222,1.6222,1.6222,15868800.0
2009-11-09 10:20:00,1.66,1.66,1.66,1.66,8230400.0,1.6222,1.6222,1.6222,1.6222,8230400.0
2009-11-09 10:30:00,1.66,1.66,1.66,1.66,5321600.0,1.6222,1.6222,1.6222,1.6222,5321600.0
2009-11-09 10:40:00,1.66,1.66,1.66,1.66,5888000.0,1.6222,1.6222,1.6222,1.6222,5888000.0
2009-11-09 10:50:00,1.66,1.66,1.66,1.66,12172800.0,1.6222,1.6222,1.6222,1.6222,12172800.0
2009-11-09 11:00:00,1.66,1.66,1.65,1.66,7430400.0,1.6222,1.6222,1.6124,1.6222,7430400.0
2009-11-09 11:10:00,1.66,1.67,1.66,1.66,12806400.0,1.6222,1.632,1.6222,1.6222,12806400.0
2009-11-09 11:20:00,1.66,1.66,1.66,1.66,5049600.0,1.6222,1.6222,1.6222,1.6222,5049600.0
2009-11-09 11:30:00,1.66,1.66,1.66,1.66,5718400.0,1.6222,1.6222,1.6222,1.6222,5718400.0
2009-11-09 11:40:00,1.66,1.67,1.66,1.66,3920000.0,1.6222,1.632,1.6222,1.6222,3920000.0
2009-11-09 11:50:00,1.66,1.66,1.66,1.66,4310400.0,1.6222,1.6222,1.6222,1.6222,4310400.0
2009-11-09 12:00:00,1.66,1.66,1.66,1.66,2438400.0,1.6222,1.6222,1.6222,1.6222,2438400.0
2009-11-09 12:10:00,1.66,1.67,1.66,1.66,3350400.0,1.6222,1.632,1.6222,1.6222,3350400.0
2009-11-09 12:20:00,1.66,1.66,1.66,1.66,2860800.0,1.6222,1.6222,1.6222,1.6222,2860800.0
2009-11-09 12:30:00,1.66,1.66,1.66,1.66,2547200.0,1.6222,1.6222,1.6222,1.6222,2547200.0
2009-11-09 12:40:00,1.66,1.67,1.66,1.66,5507200.0,1.6222,1.632,1.6222,1.6222,5507200.0
2009-11-09 12:50:00,1.66,1.67,1.66,1.67,3142400.0,1.6222,1.632,1.6222,1.632,3142400.0
2009-11-09 13:00:00,1.67,1.67,1.66,1.67,6003200.0,1.632,1.632,1.6222,1.632,6003200.0
2009-11-09 13:10:00,1.67,1.67,1.66,1.67,2460800.0,1.632,1.632,1.6222,1.632,2460800.0
2009-11-09 13:20:00,1.66,1.67,1.66,1.67,1942400.0,1.6222,1.632,1.6222,1.632,1942400.0
2009-11-09 13:30:00,1.67,1.67,1.66,1.67,4736000.0,1.632,1.632,1.6222,1.632,4736000.0
2009-11-09 13:40:00,1.67,1.67,1.67,1.67,6841600.0,1.632,1.632,1.632,1.632,6841600.0
2009-11-09 13:50:00,1.67,1.67,1.66,1.67,4841600.0,1.632,1.632,1.6222,1.632,4841600.0
2009-11-09 14:00:00,1.67,1.67,1.67,1.67,2496000.0,1.632,1.632,1.632,1.632,2496000.0
2009-11-09 14:10:00,1.67,1.67,1.67,1.67,3891200.0,1.632,1.632,1.632,1.632,3891200.0
2009-11-09 14:20:00,1.67,1.67,1.67,1.67,2310400.0,1.632,1.632,1.632,1.632,2310400.0
2009-11-09 14:30:00,1.67,1.67,1.67,1.67,4278400.0,1.632,1.632,1.632,1.632,4278400.0
2009-11-09 14:40:00,1.67,1.68,1.67,1.67,5360000.0,1.632,1.6417,1.632,1.632,5360000.0
2009-11-09 14:50:00,1.67,1.68,1.67,1.67,2566400.0,1.632,1.6417,1.632,1.632,2566400.0
2009-11-09 15:00:00,1.67,1.67,1.67,1.67,4310400.0,1.632,1.632,1.632,1.632,4310400.0
2009-11-09 15:10:00,1.67,1.67,1.67,1.67,2755200.0,1.632,1.632,1.632,1.632,2755200.0
2009-11-09 15:20:00,1.67,1.67,1.67,1.67,3632000.0,1.632,1.632,1.632,1.632,3632000.0
2009-11-09 15:30:00,1.67,1.67,1.67,1.67,4908800.0,1.632,1.632,1.632,1.632,4908800.0
2009-11-09 15:40:00,1.67,1.67,1.67,1.67,5980800.0,1.632,1.632,1.632,1.632,5980800.0
2009-11-09 15:50:00,1.67,1.68,1.67,1.68,14233600.0,1.632,1.6417,1.632,1.6417,14233600.0
2009-11-10 09:30:00,1.68,1.69,1.67,1.69,22784000.0,1.6417,1.6515,1.632,1.6515,22784000.0
2009-11-10 09:40:00,1.69,1.69,1.69,1.69,21315200.0,1.6515,1.6515,1.6515,1.6515,21315200.0
2009-11-10 09:50:00,1.69,1.7,1.69,1.69,13801600.0,1.6515,1.6613,1.6515,1.6515,13801600.0
2009-11-10 10:00:00,1.69,1.7,1.69,1.69,11305600.0,1.6515,1.6613,1.6515,1.6515,11305600.0
2009-11-10 10:10:00,1.69,1.7,1.69,1.7,12777600.0,1.6515,1.6613,1.6515,1.6613,12777600.0
2009-11-10 10:20:00,1.7,1.7,1.69,1.7,6393600.0,1.6613,1.6613,1.6515,1.6613,6393600.0
2009-11-10 10:30:00,1.7,1.7,1.69,1.69,8284800.0,1.6613,1.6613,1.6515,1.6515,8284800.0
2009-11-10 10:40:00,1.69,1.69,1.68,1.68,10214400.0,1.6515,1.6515,1.6417,1.6417,10214400.0
2009-11-10 10:50:00,1.68,1.68,1.68,1.68,8220800.0,1.6417,1.6417,1.6417,1.6417,8220800.0
2009-11-10 11:00:00,1.68,1.68,1.67,1.68,6419200.0,1.6417,1.6417,1.632,1.6417,6419200.0
2009-11-10 11:10:00,1.68,1.68,1.67,1.67,6662400.0,1.6417,1.6417,1.632,1.632,6662400.0
2009-11-10 11:20:00,1.67,1.68,1.67,1.68,5244800.0,1.632,1.6417,1.632,1.6417,5244800.0
2009-11-10 11:30:00,1.68,1.68,1.67,1.68,7478400.0,1.6417,1.6417,1.632,1.6417,7478400.0
2009-11-10 11:40:00,1.68,1.69,1.68,1.68,3814400.0,1.6417,1.6515,1.6417,1.6417,3814400.0
2009-11-10 11:50:00,1.68,1.68,1.68,1.68,2819200.0,1.6417,1.6417,1.6417,1.6417,2819200.0
2009-11-10 12:00:00,1.68,1.68,1.68,1.68,3062400.0,1.6417,1.6417,1.6417,1.6417,3062400.0
2009-11-10 12:10:00,1.68,1.68,1.68,1.68,2998400.0,1.6417,1.6417,1.6417,1.6417,2998400.0
2009-11-10 12:20:00,1.68,1.68,1.67,1.67,6992000.0,1.6417,1.6417,1.632,1.632,6992000.0
2009-11-10 12:30:00,1.67,1.68,1.67,1.68,6361600.0,1.632,1.6417,1.632,1.6417,6361600.0
2009-11-10 12:40:00,1.68,1.68,1.68,1.68,3657600.0,1.6417,1.6417,1.6417,1.6417,3657600.0
2009-11-10 12:50:00,1.68,1.69,1.68,1.68,8057600.0,1.6417,1.6515,1.6417,1.6417,8057600.0
2009-11-10 13:00:00,1.68,1.69,1.68,1.68,4880000.0,1.6417,1.6515,1.6417,1.6417,4880000.0
2009-11-10 13:10:00,1.68,1.68,1.68,1.68,6124800.0,1.6417,1.6417,1.6417,1.6417,6124800.0
2009-11-10 13:20:00,1.68,1.68,1.68,1.68,2108800.0,1.6417,1.6417,1.6417,1.6417,2108800.0
2009-11-10 13:30:00,1.68,1.69,1.68,1.68,4121600.0,1.6417,1.6515,1.6417,1.6417,4121600.0
2009-11-10 13:40:00,1.68,1.68,1.68,1.68,3996800.0,1.6417,1.6417,1.6417,1.6417,3996800.0
2009-11-10 13:50:00,1.68,1.69,1.68,1.68,6435200.0,1.6417,1.6515,1.6417,1.6417,6435200.0
2009-11-10 14:00:00,1.68,1.69,1.68,1.69,8476800.0,1.6417,1.6515,1.6417,1.6515,8476800.0
2009-11-10 14:10:00,1.69,1.69,1.68,1.68,2665600.0,1.6515,1.6515,1.6417,1.6417,2665600.0
2009-11-10 14:20:00,1.68,1.69,1.68,1.69,2819200.0,1.6417,1.6515,1.6417,1.6515,2819200.0
2009-11-10 14:30:00,1.69,1.69,1.69,1.69,4160000.0,1.6515,1.6515,1.6515,1.6515,4160000.0
2009-11-10 14:40:00,1.69,1.69,1.69,1.69,3318400.0,1.6515,1.6515,1.6515,1.6515,3318400.0
2009-11-10 14:50:00,1.69,1.69,1.69,1.69,3481600.0,1.6515,1.6515,1.6515,1.6515,3481600.0
2009-11-10 15:00:00,1.69,1.69,1.69,1.69,1270400.0,1.6515,1.6515,1.6515,1.6515,1270400.0
2009-11-10 15:10:00,1.69,1.7,1.69,1.69,9520000.0,1.6515,1.6613,1.6515,1.6515,9520000.0
2009-11-10 15:20:00,1.69,1.7,1.69,1.69,5004800.0,1.6515,1.6613,1.6515,1.6515,5004800.0
2009-11-10 15:30:00,1.69,1.69,1.69,1.69,7548800.0,1.6515,1.6515,1.6515,1.6515,7548800.0
2009-11-10 15:40:00,1.69,1.69,1.68,1.69,7667200.0,1.6515,1.6515,1.6417,1.6515,7667200.0
2009-11-10 15:50:00,1.69,1.69,1.68,1.69,10294400.0,1.6515,1.6515,1.6417,1.6515,10294400.0
2009-11-11 09:30:00,1.71,1.71,1.71,1.71,15660800.0,1.6711,1.6711,1.6711,1.6711,15660800.0
2009-11-11 09:40:00,1.71,1.71,1.71,1.71,11558400.0,1.6711,1.6711,1.6711,1.6711,11558400.0
2009-11-11 09:50:00,1.71,1.72,1.71,1.72,16348800.0,1.6711,1.6808,1.6711,1.6808,16348800.0
2009-11-11 10:00:00,1.72,1.72,1.72,1.72,12080000.0,1.6808,1.6808,1.6808,1.6808,12080000.0
2009-11-11 10:10:00,1.72,1.73,1.72,1.72,14252800.0,1.6808,1.6906,1.6808,1.6808,14252800.0
2009-11-11 10:20:00,1.72,1.73,1.72,1.72,8604800.0,1.6808,1.6906,1.6808,1.6808,8604800.0
2009-11-11 10:30:00,1.72,1.72,1.72,1.72,7078400.0,1.6808,1.6808,1.6808,1.6808,7078400.0
2009-11-11 10:40:00,1.72,1.72,1.71,1.71,18208000.0,1.6808,1.6808,1.6711,1.6711,18208000.0
2009-11-11 10:50:00,1.71,1.71,1.7,1.7,14787200.0,1.6711,1.6711,1.6613,1.6613,14787200.0
2009-11-11 11:00:00,1.7,1.7,1.7,1.7,10054400.0,1.6613,1.6613,1.6613,1.6613,10054400.0
2009-11-11 11:10:00,1.7,1.7,1.69,1.7,12892800.0,1.6613,1.6613,1.6515,1.6613,12892800.0
2009-11-11 11:20:00,1.7,1.7,1.7,1.7,8460800.0,1.6613,1.6613,1.6613,1.6613,8460800.0
2009-11-11 11:30:00,1.7,1.71,1.7,1.71,6400000.0,1.6613,1.6711,1.6613,1.6711,6400000.0
2009-11-11 11:40:00,1.71,1.71,1.7,1.7,1616000.0,1.6711,1.6711,1.6613,1.6613,1616000.0
2009-11-11 11:50:00,1.7,1.7,1.69,1.7,10572800.0,1.6613,1.6613,1.6515,1.6613,10572800.0
2009-11-11 12:00:00,1.7,1.7,1.7,1.7,5968000.0,1.6613,1.6613,1.6613,1.6613,5968000.0
2009-11-11 12:10:00,1.7,1.7,1.7,1.7,5494400.0,1.6613,1.6613,1.6613,1.6613,5494400.0
2009-11-11 12:20:00,1.7,1.7,1.7,1.7,2483200.0,1.6613,1.6613,1.6613,1.6613,2483200.0
2009-11-11 12:30:00,1.7,1.71,1.7,1.71,6819200.0,1.6613,1.6711,1.6613,1.6711,6819200.0
2009-11-11 12:40:00,1.71,1.71,1.7,1.7,7497600.0,1.6711,1.6711,1.6613,1.6613,7497600.0
2009-11-11 12:50:00,1.7,1.71,1.7,1.7,4163200.0,1.6613,1.6711,1.6613,1.6613,4163200.0
2009-11-11 13:00:00,1.7,1.7,1.7,1.7,2086400.0,1.6613,1.6613,1.6613,1.6613,2086400.0
2009-11-11 13:10:00,1.7,1.7,1.7,1.7,2492800.0,1.6613,1.6613,1.6613,1.6613,2492800.0
2009-11-11 13:20:00,1.7,1.71,1.7,1.7,3280000.0,1.6613,1.6711,1.6613,1.6613,3280000.0
2009-11-11 13:30:00,1.7,1.7,1.69,1.7,2972800.0,1.6613,1.6613,1.6515,1.6613,2972800.0
2009-11-11 13:40:00,1.7,1.7,1.69,1.69,9644800.0,1.6613,1.6613,1.6515,1.6515,9644800.0
2009-11-11 13:50:00,1.69,1.69,1.69,1.69,6668800.0,1.6515,1.6515,1.6515,1.6515,6668800.0
2009-11-11 14:00:00,1.69,1.7,1.69,1.7,7379200.0,1.6515,1.6613,1.6515,1.6613,7379200.0
2009-11-11 14:10:00,1.7,1.7,1.7,1.7,7817600.0,1.6613,1.6613,1.6613,1.6613,7817600.0
2009-11-11 14:20:00,1.7,1.7,1.7,1.7,3126400.0,1.6613,1.6613,1.6613,1.6613,3126400.0
2009-11-11 14:30:00,1.7,1.71,1.7,1.7,2985600.0,1.6613,1.6711,1.6613,1.6613,2985600.0
2009-11-11 14:40:00,1.7,1.71,1.7,1.71,2486400.0,1.6613,1.6711,1.6613,1.6711,2486400.0
2009-11-11 14:50:00,1.71,1.71,1.7,1.7,4243200.0,1.6711,1.6711,1.6613,1.6613,4243200.0
2009-11-11 15:00:00,1.7,1.71,1.7,1.7,2950400.0,1.6613,1.6711,1.6613,1.6613,2950400.0
2009-11-11 15:10:00,1.7,1.7,1.7,1.7,4947200.0,1.6613,1.6613,1.6613,1.6613,4947200.0
2009-11-11 15:20:00,1.7,1.71,1.7,1.7,4752000.0,1.6613,1.6711,1.6613,1.6613,4752000.0
2009-11-11 15:30:00,1.7,1.71,1.7,1.71,8278400.0,1.6613,1.6711,1.6613,1.6711,8278400.0
2009-11-11 15:40:00,1.71,1.71,1.7,1.71,8627200.0,1.6711,1.6711,1.6613,1.6711,8627200.0
2009-11-11 15:50:00,1.71,1.71,1.7,1.71,14892800.0,1.6711,1.6711,1.6613,1.6711,14892800.0
2009-11-12 09:30:00,1.71,1.72,1.71,1.71,20262400.0,1.6711,1.6808,1.6711,1.6711,20262400.0
2009-11-12 09:40:00,1.71,1.72,1.7,1.72,21792000.0,1.6711,1.6808,1.6613,1.6808,21792000.0
2009-11-12 09:50:00,1.72,1.73,1.72,1.73,18982400.0,1.6808,1.6906,1.6808,1.6906,18982400.0
2009-11-12 10:00:00,1.73,1.73,1.72,1.72,15862400.0,1.6906,1.6906,1.6808,1.6808,15862400.0
2009-11-12 10:10:00,1.72,1.72,1.71,1.71,11036800.0,1.6808,1.6808,1.6711,1.6711,11036800.0
2009-11-12 10:20:00,1.71,1.72,1.71,1.72,10972800.0,1.6711,1.6808,1.6711,1.6808,10972800.0
2009-11-12 10:30:00,1.72,1.72,1.71,1.72,9830400.0,1.6808,1.6808,1.6711,1.6808,9830400.0
2009-11-12 10:40:00,1.72,1.72,1.71,1.72,4163200.0,1.6808,1.6808,1.6711,1.6808,4163200.0
2009-11-12 10:50:00,1.72,1.72,1.71,1.71,9408000.0,1.6808,1.6808,1.6711,1.6711,9408000.0
2009-11-12 11:00:00,1.71,1.72,1.71,1.71,14233600.0,1.6711,1.6808,1.6711,1.6711,14233600.0
2009-11-12 11:10:00,1.71,1.71,1.7,1.71,19126400.0,1.6711,1.6711,1.6613,1.6711,19126400.0
2009-11-12 11:20:00,1.71,1.71,1.7,1.7,10828800.0,1.6711,1.6711,1.6613,1.6613,10828800.0
2009-11-12 11:30:00,1.7,1.7,1.7,1.7,9283200.0,1.6613,1.6613,1.6613,1.6613,9283200.0
2009-11-12 11:40:00,1.7,1.7,1.7,1.7,6217600.0,1.6613,1.6613,1.6613,1.6613,6217600.0
2009-11-12 11:50:00,1.7,1.7,1.7,1.7,6489600.0,1.6613,1.6613,1.6613,1.6613,6489600.0
2009-11-12 12:00:00,1.7,1.71,1.7,1.71,6358400.0,1.6613,1.6711,1.6613,1.6711,6358400.0
2009-11-12 12:10:00,1.71,1.71,1.7,1.71,3270400.0,1.6711,1.6711,1.6613,1.6711,3270400.0
2009-11-12 12:20:00,1.71,1.71,1.7,1.7,1552000.0,1.6711,1.6711,1.6613,1.6613,1552000.0
2009-11-12 12:30:00,1.7,1.7,1.7,1.7,3491200.0,1.6613,1.6613,1.6613,1.6613,3491200.0
2009-11-12 12:40:00,1.7,1.71,1.7,1.71,2224000.0,1.6613,1.6711,1.6613,1.6711,2224000.0
2009-11-12 12:50:00,1.71,1.71,1.7,1.7,6348800.0,1.6711,1.6711,1.6613,1.6613,6348800.0
2009-11-12 13:00:00,1.7,1.71,1.7,1.7,8448000.0,1.6613,1.6711,1.6613,1.6613,8448000.0
2009-11-12 13:10:00,1.7,1.7,1.7,1.7,4531200.0,1.6613,1.6613,1.6613,1.6613,4531200.0
2009-11-12 13:20:00,1.7,1.7,1.7,1.7,4649600.0,1.6613,1.6613,1.6613,1.6613,4649600.0
2009-11-12 13:30:00,1.7,1.7,1.7,1.7,2044800.0,1.6613,1.6613,1.6613,1.6613,2044800.0
2009-11-12 13:40:00,1.7,1.7,1.7,1.7,3664000.0,1.6613,1.6613,1.6613,1.6613,3664000.0
2009-11-12 13:50:00,1.7,1.7,1.7,1.7,1840000.0,1.6613,1.6613,1.6613,1.6613,1840000.0
2009-11-12 14:00:00,1.7,1.7,1.7,1.7,3552000.0,1.6613,1.6613,1.6613,1.6613,3552000.0
2009-11-12 14:10:00,1.7,1.71,1.7,1.7,3840000.0,1.6613,1.6711,1.6613,1.6613,3840000.0
2009-11-12 14:20:00,1.7,1.7,1.7,1.7,4038400.0,1.6613,1.6613,1.6613,1.6613,4038400.0
2009-11-12 14:30:00,1.7,1.7,1.7,1.7,3142400.0,1.6613,1.6613,1.6613,1.6613,3142400.0
2009-11-12 14:40:00,1.7,1.7,1.69,1.69,5609600.0,1.6613,1.6613,1.6515,1.6515,5609600.0
2009-11-12 14:50:00,1.69,1.7,1.69,1.69,4339200.0,1.6515,1.6613,1.6515,1.6515,4339200.0
2009-11-12 15:00:00,1.69,1.7,1.69,1.69,9024000.0,1.6515,1.6613,1.6515,1.6515,9024000.0
2009-11-12 15:10:00,1.69,1.7,1.69,1.69,5046400.0,1.6515,1.6613,1.6515,1.6515,5046400.0
2009-11-12 15:20:00,1.69,1.69,1.69,1.69,4044800.0,1.6515,1.6515,1.6515,1.6515,4044800.0
2009-11-12 15:30:00,1.69,1.69,1.68,1.68,14032000.0,1.6515,1.6515,1.6417,1.6417,14032000.0
2009-11-12 15:40:00,1.68,1.69,1.68,1.69,12704000.0,1.6417,1.6515,1.6417,1.6515,12704000.0
2009-11-12 15:50:00,1.69,1.69,1.69,1.69,11651200.0,1.6515,1.6515,1.6515,1.6515,11651200.0
2009-11-13 09:30:00,1.7,1.7,1.69,1.7,14748800.0,1.6613,1.6613,1.6515,1.6613,14748800.0
2009-11-13 09:40:00,1.7,1.7,1.69,1.7,15020800.0,1.6613,1.6613,1.6515,1.6613,15020800.0
2009-11-13 09:50:00,1.7,1.71,1.69,1.69,25737600.0,1.6613,1.6711,1.6515,1.6515,25737600.0
2009-11-13 10:00:00,1.69,1.7,1.69,1.7,14390400.0,1.6515,1.6613,1.6515,1.6613,14390400.0
2009-11-13 10:10:00,1.7,1.7,1.7,1.7,6956800.0,1.6613,1.6613,1.6613,1.6613,6956800.0
2009-11-13 10:20:00,1.7,1.71,1.7,1.71,10236800.0,1.6613,1.6711,1.6613,1.6711,10236800.0
2009-11-13 10:30:00,1.71,1.71,1.7,1.71,5676800.0,1.6711,1.6711,1.6613,1.6711,5676800.0
2009-11-13 10:40:00,1.71,1.72,1.71,1.71,9363200.0,1.6711,1.6808,1.6711,1.6711,9363200.0
2009-11-13 10:50:00,1.71,1.72,1.71,1.71,3472000.0,1.6711,1.6808,1.6711,1.6711,3472000.0
2009-11-13 11:00:00,1.71,1.71,1.71,1.71,5228800.0,1.6711,1.6711,1.6711,1.6711,5228800.0
2009-11-13 11:10:00,1.71,1.71,1.71,1.71,3164800.0,1.6711,1.6711,1.6711,1.6711,3164800.0
2009-11-13 11:20:00,1.71,1.72,1.71,1.72,2678400.0,1.6711,1.6808,1.6711,1.6808,2678400.0
2009-11-13 11:30:00,1.72,1.72,1.71,1.72,3536000.0,1.6808,1.6808,1.6711,1.6808,3536000.0
2009-11-13 11:40:00,1.72,1.72,1.71,1.71,2636800.0,1.6808,1.6808,1.6711,1.6711,2636800.0
2009-11-13 11:50:00,1.71,1.71,1.71,1.71,2512000.0,1.6711,1.6711,1.6711,1.6711,2512000.0
2009-11-13 12:00:00,1.71,1.72,1.71,1.71,2832000.0,1.6711,1.6808,1.6711,1.6711,2832000.0
2009-11-13 12:10:00,1.71,1.72,1.71,1.72,5232000.0,1.6711,1.6808,1.6711,1.6808,5232000.0
2009-11-13 12:20:00,1.72,1.72,1.72,1.72,4067200.0,1.6808,1.6808,1.6808,1.6808,4067200.0
2009-11-13 12:30:00,1.72,1.73,1.72,1.72,5209600.0,1.6808,1.6906,1.6808,1.6808,5209600.0
2009-11-13 12:40:00,1.72,1.73,1.72,1.72,4377600.0,1.6808,1.6906,1.6808,1.6808,4377600.0
2009-11-13 12:50:00,1.72,1.73,1.72,1.72,2131200.0,1.6808,1.6906,1.6808,1.6808,2131200.0
2009-11-13 13:00:00,1.72,1.72,1.72,1.72,1324800.0,1.6808,1.6808,1.6808,1.6808,1324800.0
2009-11-13 13:10:00,1.72,1.72,1.72,1.72,1014400.0,1.6808,1.6808,1.6808,1.6808,1014400.0
2009-11-13 13:20:00,1.72,1.73,1.72,1.72,3712000.0,1.6808,1.6906,1.6808,1.6808,3712000.0
2009-11-13 13:30:00,1.72,1.72,1.72,1.72,1353600.0,1.6808,1.6808,1.6808,1.6808,1353600.0
2009-11-13 13:40:00,1.72,1.72,1.72,1.72,1846400.0,1.6808,1.6808,1.6808,1.6808,1846400.0
2009-11-13 13:50:00,1.72,1.72,1.72,1.72,3340800.0,1.6808,1.6808,1.6808,1.6808,3340800.0
2009-11-13 14:00:00,1.72,1.72,1.72,1.72,5689600.0,1.6808,1.6808,1.6808,1.6808,5689600.0
2009-11-13 14:10:00,1.72,1.72,1.72,1.72,2675200.0,1.6808,1.6808,1.6808,1.6808,2675200.0
2009-11-13 14:20:00,1.72,1.72,1.71,1.72,4627200.0,1.6808,1.6808,1.6711,1.6808,4627200.0
2009-11-13 14:30:00,1.72,1.72,1.71,1.71,6649600.0,1.6808,1.6808,1.6711,1.6711,6649600.0
2009-11-13 14:40:00,1.71,1.71,1.71,1.71,5948800.0,1.6711,1.6711,1.6711,1.6711,5948800.0
2009-11-13 14:50:00,1.71,1.71,1.7,1.7,4716800.0,1.6711,1.6711,1.6613,1.6613,4716800.0
2009-11-13 15:00:00,1.7,1.71,1.7,1.71,3894400.0,1.6613,1.6711,1.6613,1.6711,3894400.0
2009-11-13 15:10:00,1.71,1.71,1.71,1.71,3648000.0,1.6711,1.6711,1.6711,1.6711,3648000.0
2009-11-13 15:20:00,1.71,1.71,1.71,1.71,6041600.0,1.6711,1.6711,1.6711,1.6711,6041600.0
2009-11-13 15:30:00,1.71,1.71,1.71,1.71,6940800.0,1.6711,1.6711,1.6711,1.6711,6940800.0
2009-11-13 15:40:00,1.71,1.72,1.71,1.72,13196800.0,1.6711,1.6808,1.6711,1.6808,13196800.0
2009-11-13 15:50:00,1.72,1.72,1.72,1.72,10816000.0,1.6808,1.6808,1.6808,1.6808,10816000.0
2009-11-16 09:30:00,1.73,1.74,1.73,1.74,24192000.0,1.6906,1.7004,1.6906,1.7004,24192000.0
2009-11-16 09:40:00,1.74,1.76,1.74,1.75,21299200.0,1.7004,1.7199,1.7004,1.7102,21299200.0
2009-11-16 09:50:00,1.75,1.76,1.75,1.76,15795200.0,1.7102,1.7199,1.7102,1.7199,15795200.0
2009-11-16 10:00:00,1.76,1.76,1.75,1.76,11795200.0,1.7199,1.7199,1.7102,1.7199,11795200.0
2009-11-16 10:10:00,1.76,1.76,1.76,1.76,8729600.0,1.7199,1.7199,1.7199,1.7199,8729600.0
2009-11-16 10:20:00,1.76,1.76,1.76,1.76,6275200.0,1.7199,1.7199,1.7199,1.7199,6275200.0
2009-11-16 10:30:00,1.76,1.76,1.76,1.76,3523200.0,1.7199,1.7199,1.7199,1.7199,3523200.0
2009-11-16 10:40:00,1.76,1.76,1.76,1.76,2825600.0,1.7199,1.7199,1.7199,1.7199,2825600.0
2009-11-16 10:50:00,1.76,1.76,1.76,1.76,4076800.0,1.7199,1.7199,1.7199,1.7199,4076800.0
2009-11-16 11:00:00,1.76,1.76,1.76,1.76,4412800.0,1.7199,1.7199,1.7199,1.7199,4412800.0
2009-11-16 11:10:00,1.76,1.76,1.76,1.76,3536000.0,1.7199,1.7199,1.7199,1.7199,3536000.0
2009-11-16 11:20:00,1.76,1.76,1.76,1.76,2195200.0,1.7199,1.7199,1.7199,1.7199,2195200.0
2009-11-16 11:30:00,1.76,1.76,1.76,1.76,5587200.0,1.7199,1.7199,1.7199,1.7199,5587200.0
2009-11-16 11:40:00,1.76,1.76,1.76,1.76,3481600.0,1.7199,1.7199,1.7199,1.7199,3481600.0
2009-11-16 11:50:00,1.76,1.77,1.76,1.76,5120000.0,1.7199,1.7297,1.7199,1.7199,5120000.0
2009-11-16 12:00:00,1.76,1.77,1.76,1.76,1478400.0,1.7199,1.7297,1.7199,1.7199,1478400.0
2009-11-16 12:10:00,1.76,1.76,1.76,1.76,8924800.0,1.7199,1.7199,1.7199,1.7199,8924800.0
2009-11-16 12:20:00,1.76,1.76,1.75,1.76,10697600.0,1.7199,1.7199,1.7102,1.7199,10697600.0
2009-11-16 12:30:00,1.76,1.76,1.75,1.76,4755200.0,1.7199,1.7199,1.7102,1.7199,4755200.0
2009-11-16 12:40:00,1.76,1.76,1.76,1.76,4854400.0,1.7199,1.7199,1.7199,1.7199,4854400.0
2009-11-16 12:50:00,1.76,1.76,1.76,1.76,4956800.0,1.7199,1.7199,1.7199,1.7199,4956800.0
2009-11-16 13:00:00,1.76,1.77,1.76,1.76,4537600.0,1.7199,1.7297,1.7199,1.7199,4537600.0
2009-11-16 13:10:00,1.76,1.76,1.76,1.76,4540800.0,1.7199,1.7199,1.7199,1.7199,4540800.0
2009-11-16 13:20:00,1.76,1.76,1.76,1.76,1766400.0,1.7199,1.7199,1.7199,1.7199,1766400.0
2009-11-16 13:30:00,1.76,1.76,1.76,1.76,4124800.0,1.7199,1.7199,1.7199,1.7199,4124800.0
2009-11-16 13:40:00,1.76,1.76,1.76,1.76,2288000.0,1.7199,1.7199,1.7199,1.7199,2288000.0
2009-11-16 13:50:00,1.76,1.76,1.76,1.76,2473600.0,1.7199,1.7199,1.7199,1.7199,2473600.0
2009-11-16 14:00:00,1.76,1.77,1.76,1.76,5315200.0,1.7199,1.7297,1.7199,1.7199,5315200.0
2009-11-16 14:10:00,1.76,1.77,1.76,1.77,2083200.0,1.7199,1.7297,1.7199,1.7297,2083200.0
2009-11-16 14:20:00,1.77,1.77,1.76,1.76,2608000.0,1.7297,1.7297,1.7199,1.7199,2608000.0
2009-11-16 14:30:00,1.76,1.77,1.76,1.77,3270400.0,1.7199,1.7297,1.7199,1.7297,3270400.0
2009-11-16 14:40:00,1.77,1.77,1.76,1.76,2803200.0,1.7297,1.7297,1.7199,1.7199,2803200.0
2009-11-16 14:50:00,1.76,1.76,1.76,1.76,6483200.0,1.7199,1.7199,1.7199,1.7199,6483200.0
2009-11-16 15:00:00,1.76,1.76,1.76,1.76,5964800.0,1.7199,1.7199,1.7199,1.7199,5964800.0
2009-11-16 15:10:00,1.76,1.76,1.75,1.75,13238400.0,1.7199,1.7199,1.7102,1.7102,13238400.0
2009-11-16 15:20:00,1.75,1.75,1.74,1.75,7923200.0,1.7102,1.7102,1.7004,1.7102,7923200.0
2009-11-16 15:30:00,1.75,1.75,1.74,1.75,6080000.0,1.7102,1.7102,1.7004,1.7102,6080000.0
2009-11-16 15:40:00,1.75,1.75,1.75,1.75,9404800.0,1.7102,1.7102,1.7102,1.7102,9404800.0
2009-11-16 15:50:00,1.75,1.75,1.75,1.75,16169600.0,1.7102,1.7102,1.7102,1.7102,16169600.0
2009-11-17 09:30:00,1.74,1.75,1.74,1.75,25030400.0,1.7004,1.7102,1.7004,1.7102,25030400.0
2009-11-17 09:40:00,1.75,1.76,1.75,1.76,21161600.0,1.7102,1.7199,1.7102,1.7199,21161600.0
2009-11-17 09:50:00,1.76,1.76,1.75,1.75,14371200.0,1.7199,1.7199,1.7102,1.7102,14371200.0
2009-11-17 10:00:00,1.75,1.76,1.75,1.75,14771200.0,1.7102,1.7199,1.7102,1.7102,14771200.0
2009-11-17 10:10:00,1.75,1.75,1.75,1.75,10140800.0,1.7102,1.7102,1.7102,1.7102,10140800.0
2009-11-17 10:20:00,1.75,1.75,1.75,1.75,6940800.0,1.7102,1.7102,1.7102,1.7102,6940800.0
2009-11-17 10:30:00,1.75,1.75,1.74,1.74,6841600.0,1.7102,1.7102,1.7004,1.7004,6841600.0
2009-11-17 10:40:00,1.74,1.74,1.74,1.74,9036800.0,1.7004,1.7004,1.7004,1.7004,9036800.0
2009-11-17 10:50:00,1.74,1.74,1.74,1.74,5971200.0,1.7004,1.7004,1.7004,1.7004,5971200.0
2009-11-17 11:00:00,1.74,1.74,1.74,1.74,3648000.0,1.7004,1.7004,1.7004,1.7004,3648000.0
2009-11-17 11:10:00,1.74,1.75,1.74,1.74,5907200.0,1.7004,1.7102,1.7004,1.7004,5907200.0
2009-11-17 11:20:00,1.74,1.74,1.74,1.74,3049600.0,1.7004,1.7004,1.7004,1.7004,3049600.0
2009-11-17 11:30:00,1.74,1.75,1.74,1.74,3004800.0,1.7004,1.7102,1.7004,1.7004,3004800.0
2009-11-17 11:40:00,1.74,1.74,1.74,1.74,1795200.0,1.7004,1.7004,1.7004,1.7004,1795200.0
2009-11-17 11:50:00,1.74,1.75,1.74,1.75,3584000.0,1.7004,1.7102,1.7004,1.7102,3584000.0
2009-11-17 12:00:00,1.75,1.75,1.74,1.75,3721600.0,1.7102,1.7102,1.7004,1.7102,3721600.0
2009-11-17 12:10:00,1.75,1.75,1.75,1.75,8419200.0,1.7102,1.7102,1.7102,1.7102,8419200.0
2009-11-17 12:20:00,1.75,1.76,1.75,1.75,6192000.0,1.7102,1.7199,1.7102,1.7102,6192000.0
2009-11-17 12:30:00,1.75,1.76,1.75,1.75,7280000.0,1.7102,1.7199,1.7102,1.7102,7280000.0
2009-11-17 12:40:00,1.75,1.75,1.75,1.75,2774400.0,1.7102,1.7102,1.7102,1.7102,2774400.0
2009-11-17 12:50:00,1.75,1.75,1.75,1.75,1526400.0,1.7102,1.7102,1.7102,1.7102,1526400.0
2009-11-17 13:00:00,1.75,1.75,1.75,1.75,6374400.0,1.7102,1.7102,1.7102,1.7102,6374400.0
2009-11-17 13:10:00,1.75,1.76,1.75,1.75,3795200.0,1.7102,1.7199,1.7102,1.7102,3795200.0
2009-11-17 13:20:00,1.75,1.76,1.75,1.75,2720000.0,1.7102,1.7199,1.7102,1.7102,2720000.0
2009-11-17 13:30:00,1.75,1.75,1.75,1.75,1385600.0,1.7102,1.7102,1.7102,1.7102,1385600.0
2009-11-17 13:40:00,1.75,1.76,1.75,1.76,3740800.0,1.7102,1.7199,1.7102,1.7199,3740800.0
2009-11-17 13:50:00,1.76,1.76,1.76,1.76,3260800.0,1.7199,1.7199,1.7199,1.7199,3260800.0
2009-11-17 14:00:00,1.76,1.76,1.75,1.75,4224000.0,1.7199,1.7199,1.7102,1.7102,4224000.0
2009-11-17 14:10:00,1.75,1.75,1.75,1.75,3993600.0,1.7102,1.7102,1.7102,1.7102,3993600.0
2009-11-17 14:20:00,1.75,1.75,1.75,1.75,1964800.0,1.7102,1.7102,1.7102,1.7102,1964800.0
2009-11-17 14:30:00,1.75,1.75,1.75,1.75,2444800.0,1.7102,1.7102,1.7102,1.7102,2444800.0
2009-11-17 14:40:00,1.75,1.76,1.75,1.75,4102400.0,1.7102,1.7199,1.7102,1.7102,4102400.0
2009-11-17 14:50:00,1.75,1.76,1.75,1.76,3696000.0,1.7102,1.7199,1.7102,1.7199,3696000.0
2009-11-17 15:00:00,1.76,1.76,1.75,1.76,7161600.0,1.7199,1.7199,1.7102,1.7199,7161600.0
2009-11-17 15:10:00,1.76,1.76,1.76,1.76,7036800.0,1.7199,1.7199,1.7199,1.7199,7036800.0
2009-11-17 15:20:00,1.76,1.76,1.76,1.76,5449600.0,1.7199,1.7199,1.7199,1.7199,5449600.0
2009-11-17 15:30:00,1.76,1.76,1.76,1.76,4080000.0,1.7199,1.7199,1.7199,1.7199,4080000.0
2009-11-17 15:40:00,1.76,1.76,1.76,1.76,7081600.0,1.7199,1.7199,1.7199,1.7199,7081600.0
2009-11-17 15:50:00,1.76,1.76,1.76,1.76,10547200.0,1.7199,1.7199,1.7199,1.7199,10547200.0
2009-11-18 09:30:00,1.75,1.76,1.75,1.75,11974400.0,1.7102,1.7199,1.7102,1.7102,11974400.0
2009-11-18 09:40:00,1.75,1.75,1.74,1.74,10745600.0,1.7102,1.7102,1.7004,1.7004,10745600.0
2009-11-18 09:50:00,1.74,1.74,1.73,1.73,21561600.0,1.7004,1.7004,1.6906,1.6906,21561600.0
2009-11-18 10:00:00,1.73,1.73,1.73,1.73,13206400.0,1.6906,1.6906,1.6906,1.6906,13206400.0
2009-11-18 10:10:00,1.73,1.73,1.72,1.73,13635200.0,1.6906,1.6906,1.6808,1.6906,13635200.0
2009-11-18 10:20:00,1.73,1.74,1.73,1.73,7068800.0,1.6906,1.7004,1.6906,1.6906,7068800.0
2009-11-18 10:30:00,1.73,1.74,1.73,1.74,7481600.0,1.6906,1.7004,1.6906,1.7004,7481600.0
2009-11-18 10:40:00,1.74,1.74,1.74,1.74,9868800.0,1.7004,1.7004,1.7004,1.7004,9868800.0
2009-11-18 10:50:00,1.74,1.74,1.73,1.74,10166400.0,1.7004,1.7004,1.6906,1.7004,10166400.0
2009-11-18 11:00:00,1.74,1.75,1.74,1.74,14236800.0,1.7004,1.7102,1.7004,1.7004,14236800.0
2009-11-18 11:10:00,1.74,1.74,1.73,1.74,5920000.0,1.7004,1.7004,1.6906,1.7004,5920000.0
2009-11-18 11:20:00,1.74,1.74,1.74,1.74,2537600.0,1.7004,1.7004,1.7004,1.7004,2537600.0
2009-11-18 11:30:00,1.74,1.74,1.73,1.73,3676800.0,1.7004,1.7004,1.6906,1.6906,3676800.0
2009-11-18 11:40:00,1.73,1.74,1.73,1.74,4304000.0,1.6906,1.7004,1.6906,1.7004,4304000.0
2009-11-18 11:50:00,1.74,1.74,1.74,1.74,2758400.0,1.7004,1.7004,1.7004,1.7004,2758400.0
2009-11-18 12:00:00,1.74,1.74,1.74,1.74,1932800.0,1.7004,1.7004,1.7004,1.7004,1932800.0
2009-11-18 12:10:00,1.74,1.74,1.73,1.73,1961600.0,1.7004,1.7004,1.6906,1.6906,1961600.0
2009-11-18 12:20:00,1.73,1.74,1.73,1.73,6339200.0,1.6906,1.7004,1.6906,1.6906,6339200.0
2009-11-18 12:30:00,1.73,1.74,1.73,1.74,1638400.0,1.6906,1.7004,1.6906,1.7004,1638400.0
2009-11-18 12:40:00,1.74,1.74,1.74,1.74,3232000.0,1.7004,1.7004,1.7004,1.7004,3232000.0
2009-11-18 12:50:00,1.74,1.74,1.73,1.73,5216000.0,1.7004,1.7004,1.6906,1.6906,5216000.0
2009-11-18 13:00:00,1.73,1.73,1.73,1.73,6697600.0,1.6906,1.6906,1.6906,1.6906,6697600.0
2009-11-18 13:10:00,1.73,1.73,1.72,1.73,5923200.0,1.6906,1.6906,1.6808,1.6906,5923200.0
2009-11-18 13:20:00,1.72,1.73,1.72,1.73,6694400.0,1.6808,1.6906,1.6808,1.6906,6694400.0
2009-11-18 13:30:00,1.73,1.73,1.73,1.73,4662400.0,1.6906,1.6906,1.6906,1.6906,4662400.0
2009-11-18 13:40:00,1.73,1.73,1.73,1.73,6099200.0,1.6906,1.6906,1.6906,1.6906,6099200.0
2009-11-18 13:50:00,1.73,1.73,1.73,1.73,1468800.0,1.6906,1.6906,1.6906,1.6906,1468800.0
2009-11-18 14:00:00,1.73,1.73,1.73,1.73,4246400.0,1.6906,1.6906,1.6906,1.6906,4246400.0
2009-11-18 14:10:00,1.73,1.74,1.73,1.74,4339200.0,1.6906,1.7004,1.6906,1.7004,4339200.0
2009-11-18 14:20:00,1.74,1.74,1.73,1.73,5667200.0,1.7004,1.7004,1.6906,1.6906,5667200.0
2009-11-18 14:30:00,1.73,1.74,1.73,1.73,2790400.0,1.6906,1.7004,1.6906,1.6906,2790400.0
2009-11-18 14:40:00,1.74,1.74,1.73,1.73,2729600.0,1.7004,1.7004,1.6906,1.6906,2729600.0
2009-11-18 14:50:00,1.73,1.73,1.73,1.73,5184000.0,1.6906,1.6906,1.6906,1.6906,5184000.0
2009-11-18 15:00:00,1.73,1.74,1.73,1.74,5753600.0,1.6906,1.7004,1.6906,1.7004,5753600.0
2009-11-18 15:10:00,1.74,1.74,1.73,1.74,7049600.0,1.7004,1.7004,1.6906,1.7004,7049600.0
2009-11-18 15:20:00,1.74,1.74,1.74,1.74,5331200.0,1.7004,1.7004,1.7004,1.7004,5331200.0
2009-11-18 15:30:00,1.74,1.74,1.74,1.74,3132800.0,1.7004,1.7004,1.7004,1.7004,3132800.0
2009-11-18 15:40:00,1.74,1.74,1.74,1.74,8044800.0,1.7004,1.7004,1.7004,1.7004,8044800.0
2009-11-18 15:50:00,1.74,1.75,1.74,1.75,15830400.0,1.7004,1.7102,1.7004,1.7102,15830400.0
2009-11-19 09:30:00,1.72,1.72,1.7,1.7,31123200.0,1.6808,1.6808,1.6613,1.6613,31123200.0
2009-11-19 09:40:00,1.7,1.7,1.69,1.69,32537600.0,1.6613,1.6613,1.6515,1.6515,32537600.0
2009-11-19 09:50:00,1.69,1.69,1.67,1.68,28281600.0,1.6515,1.6515,1.632,1.6417,28281600.0
2009-11-19 10:00:00,1.68,1.69,1.68,1.68,16665600.0,1.6417,1.6515,1.6417,1.6417,16665600.0
2009-11-19 10:10:00,1.68,1.69,1.68,1.68,19107200.0,1.6417,1.6515,1.6417,1.6417,19107200.0
2009-11-19 10:20:00,1.68,1.69,1.68,1.68,11049600.0,1.6417,1.6515,1.6417,1.6417,11049600.0
2009-11-19 10:30:00,1.68,1.68,1.68,1.68,10092800.0,1.6417,1.6417,1.6417,1.6417,10092800.0
2009-11-19 10:40:00,1.68,1.68,1.67,1.67,14041600.0,1.6417,1.6417,1.632,1.632,14041600.0
2009-11-19 10:50:00,1.67,1.68,1.67,1.67,8515200.0,1.632,1.6417,1.632,1.632,8515200.0
2009-11-19 11:00:00,1.67,1.67,1.67,1.67,11116800.0,1.632,1.632,1.632,1.632,11116800.0
2009-11-19 11:10:00,1.67,1.67,1.67,1.67,5148800.0,1.632,1.632,1.632,1.632,5148800.0
2009-11-19 11:20:00,1.67,1.67,1.67,1.67,5276800.0,1.632,1.632,1.632,1.632,5276800.0
2009-11-19 11:30:00,1.67,1.68,1.67,1.68,8368000.0,1.632,1.6417,1.632,1.6417,8368000.0
2009-11-19 11:40:00,1.68,1.68,1.67,1.67,2844800.0,1.6417,1.6417,1.632,1.632,2844800.0
2009-11-19 11:50:00,1.68,1.68,1.67,1.68,3948800.0,1.6417,1.6417,1.632,1.6417,3948800.0
2009-11-19 12:00:00,1.68,1.68,1.68,1.68,4105600.0,1.6417,1.6417,1.6417,1.6417,4105600.0
2009-11-19 12:10:00,1.68,1.68,1.68,1.68,3392000.0,1.6417,1.6417,1.6417,1.6417,3392000.0
2009-11-19 12:20:00,1.68,1.68,1.68,1.68,5942400.0,1.6417,1.6417,1.6417,1.6417,5942400.0
2009-11-19 12:30:00,1.68,1.69,1.68,1.68,5382400.0,1.6417,1.6515,1.6417,1.6417,5382400.0
2009-11-19 12:40:00,1.68,1.68,1.68,1.68,4620800.0,1.6417,1.6417,1.6417,1.6417,4620800.0
2009-11-19 12:50:00,1.68,1.68,1.68,1.68,4553600.0,1.6417,1.6417,1.6417,1.6417,4553600.0
2009-11-19 13:00:00,1.68,1.68,1.68,1.68,2969600.0,1.6417,1.6417,1.6417,1.6417,2969600.0
2009-11-19 13:10:00,1.68,1.68,1.67,1.67,3452800.0,1.6417,1.6417,1.632,1.632,3452800.0
2009-11-19 13:20:00,1.67,1.68,1.67,1.68,4403200.0,1.632,1.6417,1.632,1.6417,4403200.0
2009-11-19 13:30:00,1.68,1.68,1.68,1.68,5702400.0,1.6417,1.6417,1.6417,1.6417,5702400.0
2009-11-19 13:40:00,1.68,1.68,1.68,1.68,4512000.0,1.6417,1.6417,1.6417,1.6417,4512000.0
2009-11-19 13:50:00,1.68,1.69,1.68,1.68,5526400.0,1.6417,1.6515,1.6417,1.6417,5526400.0
2009-11-19 14:00:00,1.68,1.68,1.68,1.68,3936000.0,1.6417,1.6417,1.6417,1.6417,3936000.0
2009-11-19 14:10:00,1.68,1.68,1.68,1.68,5916800.0,1.6417,1.6417,1.6417,1.6417,5916800.0
2009-11-19 14:20:00,1.68,1.68,1.68,1.68,4403200.0,1.6417,1.6417,1.6417,1.6417,4403200.0
2009-11-19 14:30:00,1.68,1.68,1.68,1.68,2252800.0,1.6417,1.6417,1.6417,1.6417,2252800.0
2009-11-19 14:40:00,1.68,1.69,1.68,1.68,5859200.0,1.6417,1.6515,1.6417,1.6417,5859200.0
2009-11-19 14:50:00,1.68,1.69,1.68,1.69,7049600.0,1.6417,1.6515,1.6417,1.6515,7049600.0
2009-11-19 15:00:00,1.69,1.69,1.68,1.69,4275200.0,1.6515,1.6515,1.6417,1.6515,4275200.0
2009-11-19 15:10:00,1.68,1.69,1.68,1.69,7033600.0,1.6417,1.6515,1.6417,1.6515,7033600.0
2009-11-19 15:20:00,1.69,1.69,1.68,1.68,3632000.0,1.6515,1.6515,1.6417,1.6417,3632000.0
2009-11-19 15:30:00,1.68,1.69,1.68,1.68,5292800.0,1.6417,1.6515,1.6417,1.6417,5292800.0
2009-11-19 15:40:00,1.68,1.69,1.68,1.69,13670400.0,1.6417,1.6515,1.6417,1.6515,13670400.0
2009-11-19 15:50:00,1.69,1.7,1.69,1.69,24115200.0,1.6515,1.6613,1.6515,1.6515,24115200.0
2009-11-20 09:30:00,1.67,1.68,1.66,1.68,16899200.0,1.632,1.6417,1.6222,1.6417,16899200.0
2009-11-20 09:40:00,1.68,1.68,1.67,1.67,10704000.0,1.6417,1.6417,1.632,1.632,10704000.0
2009-11-20 09:50:00,1.67,1.67,1.66,1.67,8588800.0,1.632,1.632,1.6222,1.632,8588800.0
2009-11-20 10:00:00,1.67,1.67,1.66,1.66,14108800.0,1.632,1.632,1.6222,1.6222,14108800.0
2009-11-20 10:10:00,1.66,1.67,1.66,1.67,9590400.0,1.6222,1.632,1.6222,1.632,9590400.0
2009-11-20 10:20:00,1.67,1.67,1.67,1.67,6627200.0,1.632,1.632,1.632,1.632,6627200.0
2009-11-20 10:30:00,1.67,1.67,1.66,1.67,5100800.0,1.632,1.632,1.6222,1.632,5100800.0
2009-11-20 10:40:00,1.67,1.67,1.66,1.67,7680000.0,1.632,1.632,1.6222,1.632,7680000.0
2009-11-20 10:50:00,1.67,1.67,1.66,1.66,5894400.0,1.632,1.632,1.6222,1.6222,5894400.0
2009-11-20 11:00:00,1.66,1.67,1.66,1.67,6611200.0,1.6222,1.632,1.6222,1.632,6611200.0
2009-11-20 11:10:00,1.67,1.67,1.66,1.66,5484800.0,1.632,1.632,1.6222,1.6222,5484800.0
2009-11-20 11:20:00,1.66,1.67,1.66,1.66,3542400.0,1.6222,1.632,1.6222,1.6222,3542400.0
2009-11-20 11:30:00,1.66,1.67,1.66,1.66,6019200.0,1.6222,1.632,1.6222,1.6222,6019200.0
2009-11-20 11:40:00,1.66,1.67,1.66,1.67,4944000.0,1.6222,1.632,1.6222,1.632,4944000.0
2009-11-20 11:50:00,1.67,1.67,1.66,1.66,1996800.0,1.632,1.632,1.6222,1.6222,1996800.0
2009-11-20 12:00:00,1.67,1.67,1.66,1.66,3484800.0,1.632,1.632,1.6222,1.6222,3484800.0
2009-11-20 12:10:00,1.66,1.67,1.66,1.66,1484800.0,1.6222,1.632,1.6222,1.6222,1484800.0
2009-11-20 12:20:00,1.66,1.66,1.66,1.66,1625600.0,1.6222,1.6222,1.6222,1.6222,1625600.0
2009-11-20 12:30:00,1.66,1.66,1.66,1.66,1638400.0,1.6222,1.6222,1.6222,1.6222,1638400.0
2009-11-20 12:40:00,1.66,1.67,1.66,1.66,2928000.0,1.6222,1.632,1.6222,1.6222,2928000.0
2009-11-20 12:50:00,1.66,1.66,1.66,1.66,1766400.0,1.6222,1.6222,1.6222,1.6222,1766400.0
2009-11-20 13:00:00,1.66,1.67,1.66,1.67,3504000.0,1.6222,1.632,1.6222,1.632,3504000.0
2009-11-20 13:10:00,1.67,1.67,1.67,1.67,2182400.0,1.632,1.632,1.632,1.632,2182400.0
2009-11-20 13:20:00,1.67,1.67,1.66,1.67,1625600.0,1.632,1.632,1.6222,1.632,1625600.0
2009-11-20 13:30:00,1.67,1.67,1.67,1.67,1059200.0,1.632,1.632,1.632,1.632,1059200.0
2009-11-20 13:40:00,1.67,1.67,1.67,1.67,6067200.0,1.632,1.632,1.632,1.632,6067200.0
2009-11-20 13:50:00,1.67,1.67,1.67,1.67,2355200.0,1.632,1.632,1.632,1.632,2355200.0
2009-11-20 14:00:00,1.67,1.68,1.67,1.67,4499200.0,1.632,1.6417,1.632,1.632,4499200.0
2009-11-20 14:10:00,1.67,1.68,1.67,1.67,1974400.0,1.632,1.6417,1.632,1.632,1974400.0
2009-11-20 14:20:00,1.67,1.67,1.67,1.67,2224000.0,1.632,1.632,1.632,1.632,2224000.0
2009-11-20 14:30:00,1.67,1.68,1.67,1.68,7875200.0,1.632,1.6417,1.632,1.6417,7875200.0
2009-11-20 14:40:00,1.68,1.68,1.67,1.67,5446400.0,1.6417,1.6417,1.632,1.632,5446400.0
2009-11-20 14:50:00,1.67,1.67,1.67,1.67,2457600.0,1.632,1.632,1.632,1.632,2457600.0
2009-11-20 15:00:00,1.67,1.67,1.67,1.67,2444800.0,1.632,1.632,1.632,1.632,2444800.0
2009-11-20 15:10:00,1.67,1.67,1.67,1.67,1139200.0,1.632,1.632,1.632,1.632,1139200.0
2009-11-20 15:20:00,1.67,1.68,1.67,1.68,4681600.0,1.632,1.6417,1.632,1.6417,4681600.0
2009-11-20 15:30:00,1.68,1.68,1.68,1.68,3945600.0,1.6417,1.6417,1.6417,1.6417,3945600.0
2009-11-20 15:40:00,1.68,1.68,1.67,1.68,4358400.0,1.6417,1.6417,1.632,1.6417,4358400.0
2009-11-20 15:50:00,1.68,1.68,1.67,1.67,11033600.0,1.6417,1.6417,1.632,1.632,11033600.0
2009-11-23 09:30:00,1.71,1.72,1.7,1.72,32793600.0,1.6711,1.6808,1.6613,1.6808,32793600.0
2009-11-23 09:40:00,1.72,1.73,1.72,1.73,21382400.0,1.6808,1.6906,1.6808,1.6906,21382400.0
2009-11-23 09:50:00,1.73,1.74,1.73,1.74,15766400.0,1.6906,1.7004,1.6906,1.7004,15766400.0
2009-11-23 10:00:00,1.74,1.74,1.74,1.74,25382400.0,1.7004,1.7004,1.7004,1.7004,25382400.0
2009-11-23 10:10:00,1.74,1.74,1.74,1.74,8476800.0,1.7004,1.7004,1.7004,1.7004,8476800.0
2009-11-23 10:20:00,1.74,1.74,1.74,1.74,6150400.0,1.7004,1.7004,1.7004,1.7004,6150400.0
2009-11-23 10:30:00,1.74,1.74,1.74,1.74,4819200.0,1.7004,1.7004,1.7004,1.7004,4819200.0
2009-11-23 10:40:00,1.74,1.74,1.74,1.74,7193600.0,1.7004,1.7004,1.7004,1.7004,7193600.0
2009-11-23 10:50:00,1.74,1.74,1.73,1.73,12096000.0,1.7004,1.7004,1.6906,1.6906,12096000.0
2009-11-23 11:00:00,1.73,1.73,1.73,1.73,3568000.0,1.6906,1.6906,1.6906,1.6906,3568000.0
2009-11-23 11:10:00,1.73,1.73,1.73,1.73,2595200.0,1.6906,1.6906,1.6906,1.6906,2595200.0
2009-11-23 11:20:00,1.73,1.73,1.73,1.73,4022400.0,1.6906,1.6906,1.6906,1.6906,4022400.0
2009-11-23 11:30:00,1.73,1.73,1.73,1.73,1846400.0,1.6906,1.6906,1.6906,1.6906,1846400.0
2009-11-23 11:40:00,1.73,1.73,1.73,1.73,2710400.0,1.6906,1.6906,1.6906,1.6906,2710400.0
2009-11-23 11:50:00,1.73,1.73,1.72,1.72,4681600.0,1.6906,1.6906,1.6808,1.6808,4681600.0
2009-11-23 12:00:00,1.72,1.73,1.72,1.73,3776000.0,1.6808,1.6906,1.6808,1.6906,3776000.0
2009-11-23 12:10:00,1.73,1.73,1.72,1.72,2064000.0,1.6906,1.6906,1.6808,1.6808,2064000.0
2009-11-23 12:20:00,1.72,1.72,1.72,1.72,1673600.0,1.6808,1.6808,1.6808,1.6808,1673600.0
2009-11-23 12:30:00,1.72,1.72,1.72,1.72,4393600.0,1.6808,1.6808,1.6808,1.6808,4393600.0
2009-11-23 12:40:00,1.72,1.73,1.72,1.72,4848000.0,1.6808,1.6906,1.6808,1.6808,4848000.0
2009-11-23 12:50:00,1.72,1.73,1.72,1.72,2659200.0,1.6808,1.6906,1.6808,1.6808,2659200.0
2009-11-23 13:00:00,1.72,1.72,1.72,1.72,1923200.0,1.6808,1.6808,1.6808,1.6808,1923200.0
2009-11-23 13:10:00,1.72,1.72,1.72,1.72,4176000.0,1.6808,1.6808,1.6808,1.6808,4176000.0
2009-11-23 13:20:00,1.72,1.73,1.72,1.72,3686400.0,1.6808,1.6906,1.6808,1.6808,3686400.0
2009-11-23 13:30:00,1.72,1.73,1.72,1.73,3174400.0,1.6808,1.6906,1.6808,1.6906,3174400.0
2009-11-23 13:40:00,1.73,1.73,1.72,1.72,1568000.0,1.6906,1.6906,1.6808,1.6808,1568000.0
2009-11-23 13:50:00,1.72,1.72,1.72,1.72,4528000.0,1.6808,1.6808,1.6808,1.6808,4528000.0
2009-11-23 14:00:00,1.72,1.72,1.72,1.72,4931200.0,1.6808,1.6808,1.6808,1.6808,4931200.0
2009-11-23 14:10:00,1.72,1.72,1.72,1.72,5104000.0,1.6808,1.6808,1.6808,1.6808,5104000.0
2009-11-23 14:20:00,1.72,1.72,1.72,1.72,2704000.0,1.6808,1.6808,1.6808,1.6808,2704000.0
2009-11-23 14:30:00,1.72,1.72,1.72,1.72,3670400.0,1.6808,1.6808,1.6808,1.6808,3670400.0
2009-11-23 14:40:00,1.72,1.72,1.72,1.72,2147200.0,1.6808,1.6808,1.6808,1.6808,2147200.0
2009-11-23 14:50:00,1.72,1.72,1.72,1.72,1193600.0,1.6808,1.6808,1.6808,1.6808,1193600.0
2009-11-23 15:00:00,1.72,1.72,1.72,1.72,5481600.0,1.6808,1.6808,1.6808,1.6808,5481600.0
2009-11-23 15:10:00,1.72,1.73,1.72,1.73,6425600.0,1.6808,1.6906,1.6808,1.6906,6425600.0
2009-11-23 15:20:00,1.72,1.72,1.72,1.72,4704000.0,1.6808,1.6808,1.6808,1.6808,4704000.0
2009-11-23 15:30:00,1.72,1.72,1.71,1.72,10380800.0,1.6808,1.6808,1.6711,1.6808,10380800.0
2009-11-23 15:40:00,1.72,1.72,1.72,1.72,7795200.0,1.6808,1.6808,1.6808,1.6808,7795200.0
2009-11-23 15:50:00,1.72,1.73,1.72,1.73,16409600.0,1.6808,1.6906,1.6808,1.6906,16409600.0
2009-11-24 09:30:00,1.73,1.73,1.72,1.72,11500800.0,1.6906,1.6906,1.6808,1.6808,11500800.0
2009-11-24 09:40:00,1.72,1.73,1.71,1.71,14342400.0,1.6808,1.6906,1.6711,1.6711,14342400.0
2009-11-24 09:50:00,1.71,1.71,1.7,1.7,20412800.0,1.6711,1.6711,1.6613,1.6613,20412800.0
2009-11-24 10:00:00,1.7,1.71,1.69,1.7,20796800.0,1.6613,1.6711,1.6515,1.6613,20796800.0
2009-11-24 10:10:00,1.7,1.7,1.69,1.7,9312000.0,1.6613,1.6613,1.6515,1.6613,9312000.0
2009-11-24 10:20:00,1.7,1.7,1.7,1.7,2700800.0,1.6613,1.6613,1.6613,1.6613,2700800.0
2009-11-24 10:30:00,1.7,1.71,1.7,1.71,5568000.0,1.6613,1.6711,1.6613,1.6711,5568000.0
2009-11-24 10:40:00,1.71,1.72,1.71,1.71,13939200.0,1.6711,1.6808,1.6711,1.6711,13939200.0
2009-11-24 10:50:00,1.71,1.72,1.71,1.71,4598400.0,1.6711,1.6808,1.6711,1.6711,4598400.0
2009-11-24 11:00:00,1.71,1.71,1.71,1.71,5414400.0,1.6711,1.6711,1.6711,1.6711,5414400.0
2009-11-24 11:10:00,1.71,1.71,1.71,1.71,5862400.0,1.6711,1.6711,1.6711,1.6711,5862400.0
2009-11-24 11:20:00,1.71,1.71,1.7,1.71,3923200.0,1.6711,1.6711,1.6613,1.6711,3923200.0
2009-11-24 11:30:00,1.71,1.71,1.7,1.7,5628800.0,1.6711,1.6711,1.6613,1.6613,5628800.0
2009-11-24 11:40:00,1.7,1.71,1.7,1.71,6281600.0,1.6613,1.6711,1.6613,1.6711,6281600.0
2009-11-24 11:50:00,1.7,1.71,1.7,1.71,5081600.0,1.6613,1.6711,1.6613,1.6711,5081600.0
2009-11-24 12:00:00,1.71,1.71,1.7,1.71,6992000.0,1.6711,1.6711,1.6613,1.6711,6992000.0
2009-11-24 12:10:00,1.71,1.71,1.71,1.71,1913600.0,1.6711,1.6711,1.6711,1.6711,1913600.0
2009-11-24 12:20:00,1.71,1.71,1.71,1.71,995200.0,1.6711,1.6711,1.6711,1.6711,995200.0
2009-11-24 12:30:00,1.71,1.71,1.71,1.71,1769600.0,1.6711,1.6711,1.6711,1.6711,1769600.0
2009-11-24 12:40:00,1.71,1.71,1.7,1.7,3232000.0,1.6711,1.6711,1.6613,1.6613,3232000.0
2009-11-24 12:50:00,1.7,1.7,1.7,1.7,2256000.0,1.6613,1.6613,1.6613,1.6613,2256000.0
2009-11-24 13:00:00,1.7,1.71,1.7,1.71,3948800.0,1.6613,1.6711,1.6613,1.6711,3948800.0
2009-11-24 13:10:00,1.71,1.71,1.71,1.71,2726400.0,1.6711,1.6711,1.6711,1.6711,2726400.0
2009-11-24 13:20:00,1.71,1.71,1.71,1.71,972800.0,1.6711,1.6711,1.6711,1.6711,972800.0
2009-11-24 13:30:00,1.71,1.71,1.71,1.71,5180800.0,1.6711,1.6711,1.6711,1.6711,5180800.0
2009-11-24 13:40:00,1.71,1.71,1.71,1.71,1632000.0,1.6711,1.6711,1.6711,1.6711,1632000.0
2009-11-24 13:50:00,1.71,1.71,1.71,1.71,1062400.0,1.6711,1.6711,1.6711,1.6711,1062400.0
2009-11-24 14:00:00,1.71,1.71,1.7,1.71,5011200.0,1.6711,1.6711,1.6613,1.6711,5011200.0
2009-11-24 14:10:00,1.71,1.71,1.71,1.71,4032000.0,1.6711,1.6711,1.6711,1.6711,4032000.0
2009-11-24 14:20:00,1.71,1.71,1.71,1.71,4041600.0,1.6711,1.6711,1.6711,1.6711,4041600.0
2009-11-24 14:30:00,1.71,1.71,1.71,1.71,2022400.0,1.6711,1.6711,1.6711,1.6711,2022400.0
2009-11-24 14:40:00,1.71,1.72,1.71,1.72,5734400.0,1.6711,1.6808,1.6711,1.6808,5734400.0
2009-11-24 14:50:00,1.72,1.72,1.72,1.72,3907200.0,1.6808,1.6808,1.6808,1.6808,3907200.0
2009-11-24 15:00:00,1.72,1.72,1.72,1.72,4851200.0,1.6808,1.6808,1.6808,1.6808,4851200.0
2009-11-24 15:10:00,1.72,1.72,1.71,1.71,4944000.0,1.6808,1.6808,1.6711,1.6711,4944000.0
2009-11-24 15:20:00,1.71,1.72,1.71,1.72,1702400.0,1.6711,1.6808,1.6711,1.6808,1702400.0
2009-11-24 15:30:00,1.72,1.72,1.71,1.71,3692800.0,1.6808,1.6808,1.6711,1.6711,3692800.0
2009-11-24 15:40:00,1.71,1.72,1.71,1.71,6073600.0,1.6711,1.6808,1.6711,1.6711,6073600.0
2009-11-24 15:50:00,1.71,1.71,1.71,1.71,10678400.0,1.6711,1.6711,1.6711,1.6711,10678400.0
2009-11-25 09:30:00,1.73,1.73,1.72,1.73,14531200.0,1.6906,1.6906,1.6808,1.6906,14531200.0
2009-11-25 09:40:00,1.73,1.73,1.72,1.72,7017600.0,1.6906,1.6906,1.6808,1.6808,7017600.0
2009-11-25 09:50:00,1.72,1.72,1.72,1.72,6560000.0,1.6808,1.6808,1.6808,1.6808,6560000.0
2009-11-25 10:00:00,1.72,1.73,1.72,1.73,10246400.0,1.6808,1.6906,1.6808,1.6906,10246400.0
2009-11-25 10:10:00,1.73,1.73,1.72,1.73,6816000.0,1.6906,1.6906,1.6808,1.6906,6816000.0
2009-11-25 10:20:00,1.73,1.73,1.72,1.72,6617600.0,1.6906,1.6906,1.6808,1.6808,6617600.0
2009-11-25 10:30:00,1.72,1.73,1.72,1.72,3561600.0,1.6808,1.6906,1.6808,1.6808,3561600.0
2009-11-25 10:40:00,1.72,1.73,1.72,1.73,3638400.0,1.6808,1.6906,1.6808,1.6906,3638400.0
2009-11-25 10:50:00,1.73,1.73,1.72,1.73,2278400.0,1.6906,1.6906,1.6808,1.6906,2278400.0
2009-11-25 11:00:00,1.73,1.73,1.72,1.73,2220800.0,1.6906,1.6906,1.6808,1.6906,2220800.0
2009-11-25 11:10:00,1.73,1.73,1.73,1.73,2598400.0,1.6906,1.6906,1.6906,1.6906,2598400.0
2009-11-25 11:20:00,1.73,1.73,1.73,1.73,1782400.0,1.6906,1.6906,1.6906,1.6906,1782400.0
2009-11-25 11:30:00,1.73,1.73,1.73,1.73,2953600.0,1.6906,1.6906,1.6906,1.6906,2953600.0
2009-11-25 11:40:00,1.73,1.73,1.73,1.73,1760000.0,1.6906,1.6906,1.6906,1.6906,1760000.0
2009-11-25 11:50:00,1.73,1.73,1.73,1.73,1763200.0,1.6906,1.6906,1.6906,1.6906,1763200.0
2009-11-25 12:00:00,1.73,1.73,1.72,1.72,2713600.0,1.6906,1.6906,1.6808,1.6808,2713600.0
2009-11-25 12:10:00,1.72,1.72,1.72,1.72,1696000.0,1.6808,1.6808,1.6808,1.6808,1696000.0
2009-11-25 12:20:00,1.72,1.73,1.72,1.73,1139200.0,1.6808,1.6906,1.6808,1.6906,1139200.0
2009-11-25 12:30:00,1.73,1.73,1.72,1.72,4028800.0,1.6906,1.6906,1.6808,1.6808,4028800.0
2009-11-25 12:40:00,1.72,1.72,1.72,1.72,1718400.0,1.6808,1.6808,1.6808,1.6808,1718400.0
2009-11-25 12:50:00,1.72,1.72,1.72,1.72,1552000.0,1.6808,1.6808,1.6808,1.6808,1552000.0
2009-11-25 13:00:00,1.72,1.72,1.72,1.72,1308800.0,1.6808,1.6808,1.6808,1.6808,1308800.0
2009-11-25 13:10:00,1.72,1.73,1.72,1.72,1616000.0,1.6808,1.6906,1.6808,1.6808,1616000.0
2009-11-25 13:20:00,1.72,1.73,1.72,1.72,944000.0,1.6808,1.6906,1.6808,1.6808,944000.0
2009-11-25 13:30:00,1.72,1.73,1.72,1.73,729600.0,1.6808,1.6906,1.6808,1.6906,729600.0
2009-11-25 13:40:00,1.72,1.73,1.72,1.73,902400.0,1.6808,1.6906,1.6808,1.6906,902400.0
2009-11-25 13:50:00,1.73,1.73,1.73,1.73,2809600.0,1.6906,1.6906,1.6906,1.6906,2809600.0
2009-11-25 14:00:00,1.73,1.73,1.72,1.72,1363200.0,1.6906,1.6906,1.6808,1.6808,1363200.0
2009-11-25 14:10:00,1.72,1.73,1.72,1.73,1657600.0,1.6808,1.6906,1.6808,1.6906,1657600.0
2009-11-25 14:20:00,1.73,1.73,1.73,1.73,2409600.0,1.6906,1.6906,1.6906,1.6906,2409600.0
2009-11-25 14:30:00,1.73,1.73,1.73,1.73,1280000.0,1.6906,1.6906,1.6906,1.6906,1280000.0
2009-11-25 14:40:00,1.73,1.73,1.73,1.73,2915200.0,1.6906,1.6906,1.6906,1.6906,2915200.0
2009-11-25 14:50:00,1.73,1.73,1.73,1.73,1286400.0,1.6906,1.6906,1.6906,1.6906,1286400.0
2009-11-25 15:00:00,1.73,1.73,1.73,1.73,2576000.0,1.6906,1.6906,1.6906,1.6906,2576000.0
2009-11-25 15:10:00,1.73,1.73,1.73,1.73,1948800.0,1.6906,1.6906,1.6906,1.6906,1948800.0
2009-11-25 15:20:00,1.73,1.73,1.73,1.73,1500800.0,1.6906,1.6906,1.6906,1.6906,1500800.0
2009-11-25 15:30:00,1.73,1.73,1.73,1.73,2825600.0,1.6906,1.6906,1.6906,1.6906,2825600.0
2009-11-25 15:40:00,1.73,1.73,1.72,1.72,3545600.0,1.6906,1.6906,1.6808,1.6808,3545600.0
2009-11-25 15:50:00,1.72,1.73,1.72,1.73,8480000.0,1.6808,1.6906,1.6808,1.6906,8480000.0
2009-11-27 09:30:00,1.64,1.65,1.63,1.65,28547200.0,1.6027,1.6124,1.5929,1.6124,28547200.0
2009-11-27 09:40:00,1.65,1.66,1.65,1.66,18758400.0,1.6124,1.6222,1.6124,1.6222,18758400.0
2009-11-27 09:50:00,1.66,1.67,1.65,1.66,12774400.0,1.6222,1.632,1.6124,1.6222,12774400.0
2009-11-27 10:00:00,1.66,1.68,1.66,1.67,13219200.0,1.6222,1.6417,1.6222,1.632,13219200.0
2009-11-27 10:10:00,1.67,1.68,1.67,1.68,10406400.0,1.632,1.6417,1.632,1.6417,10406400.0
2009-11-27 10:20:00,1.68,1.68,1.67,1.68,7686400.0,1.6417,1.6417,1.632,1.6417,7686400.0
2009-11-27 10:30:00,1.68,1.68,1.67,1.68,9856000.0,1.6417,1.6417,1.632,1.6417,9856000.0
2009-11-27 10:40:00,1.68,1.69,1.68,1.69,6505600.0,1.6417,1.6515,1.6417,1.6515,6505600.0
2009-11-27 10:50:00,1.69,1.7,1.69,1.69,8265600.0,1.6515,1.6613,1.6515,1.6515,8265600.0
2009-11-27 11:00:00,1.69,1.7,1.69,1.7,11414400.0,1.6515,1.6613,1.6515,1.6613,11414400.0
2009-11-27 11:10:00,1.7,1.7,1.69,1.69,7132800.0,1.6613,1.6613,1.6515,1.6515,7132800.0
2009-11-27 11:20:00,1.69,1.7,1.69,1.69,6089600.0,1.6515,1.6613,1.6515,1.6515,6089600.0
2009-11-27 11:30:00,1.69,1.69,1.69,1.69,5353600.0,1.6515,1.6515,1.6515,1.6515,5353600.0
2009-11-27 11:40:00,1.69,1.69,1.69,1.69,3657600.0,1.6515,1.6515,1.6515,1.6515,3657600.0
2009-11-27 11:50:00,1.69,1.69,1.69,1.69,5257600.0,1.6515,1.6515,1.6515,1.6515,5257600.0
2009-11-27 12:00:00,1.69,1.69,1.68,1.69,4752000.0,1.6515,1.6515,1.6417,1.6515,4752000.0
2009-11-27 12:10:00,1.69,1.69,1.68,1.69,1904000.0,1.6515,1.6515,1.6417,1.6515,1904000.0
2009-11-27 12:20:00,1.69,1.69,1.68,1.68,4208000.0,1.6515,1.6515,1.6417,1.6417,4208000.0
2009-11-27 12:30:00,1.68,1.68,1.68,1.68,4156800.0,1.6417,1.6417,1.6417,1.6417,4156800.0
2009-11-27 12:40:00,1.69,1.7,1.69,1.7,5545600.0,1.6515,1.6613,1.6515,1.6613,5545600.0
2009-11-27 12:50:00,1.7,1.7,1.68,1.68,9798400.0,1.6613,1.6613,1.6417,1.6417,9798400.0
2009-11-27 13:00:00,1.68,1.68,1.67,1.67,1068800.0,1.6417,1.6417,1.632,1.632,1068800.0
2009-11-27 13:10:00,1.67,1.67,1.66,1.67,304000.0,1.632,1.632,1.6222,1.632,304000.0
2009-11-27 13:20:00,1.67,1.67,1.67,1.67,19200.0,1.632,1.632,1.632,1.632,19200.0
2009-11-27 13:30:00,1.67,1.67,1.67,1.67,169600.0,1.632,1.632,1.632,1.632,169600.0
2009-11-27 13:40:00,1.67,1.67,1.67,1.67,0.0,1.632,1.632,1.632,1.632,0.0
2009-11-27 13:50:00,1.67,1.67,1.67,1.67,3200.0,1.632,1.632,1.632,1.632,3200.0
2009-11-27 14:00:00,1.67,1.67,1.67,1.67,38400.0,1.632,1.632,1.632,1.632,38400.0
2009-11-27 14:10:00,1.67,1.67,1.67,1.67,0.0,1.632,1.632,1.632,1.632,0.0
2009-11-27 14:20:00,1.67,1.67,1.67,1.67,12800.0,1.632,1.632,1.632,1.632,12800.0
2009-11-27 14:30:00,1.67,1.67,1.66,1.66,246400.0,1.632,1.632,1.6222,1.6222,246400.0
2009-11-27 14:40:00,1.67,1.67,1.67,1.67,3200.0,1.632,1.632,1.632,1.632,3200.0
2009-11-27 14:50:00,1.67,1.67,1.67,1.67,22400.0,1.632,1.632,1.632,1.632,22400.0
2009-11-27 15:00:00,1.67,1.67,1.67,1.67,3200.0,1.632,1.632,1.632,1.632,3200.0
2009-11-27 15:10:00,1.67,1.67,1.67,1.67,0.0,1.632,1.632,1.632,1.632,0.0
2009-11-27 15:20:00,1.67,1.67,1.67,1.67,9600.0,1.632,1.632,1.632,1.632,9600.0
2009-11-27 15:30:00,1.67,1.67,1.67,1.67,0.0,1.632,1.632,1.632,1.632,0.0
2009-11-27 15:40:00,1.67,1.67,1.67,1.67,0.0,1.632,1.632,1.632,1.632,0.0
2009-11-27 15:50:00,1.67,1.67,1.67,1.67,0.0,1.632,1.632,1.632,1.632,0.0
2009-11-30 09:30:00,1.67,1.67,1.66,1.67,14518400.0,1.632,1.632,1.6222,1.632,14518400.0
2009-11-30 09:40:00,1.67,1.67,1.66,1.67,19248000.0,1.632,1.632,1.6222,1.632,19248000.0
2009-11-30 09:50:00,1.67,1.67,1.66,1.67,11305600.0,1.632,1.632,1.6222,1.632,11305600.0
2009-11-30 10:00:00,1.67,1.68,1.67,1.68,9827200.0,1.632,1.6417,1.632,1.6417,9827200.0
2009-11-30 10:10:00,1.68,1.68,1.68,1.68,6233600.0,1.6417,1.6417,1.6417,1.6417,6233600.0
2009-11-30 10:20:00,1.68,1.68,1.68,1.68,4880000.0,1.6417,1.6417,1.6417,1.6417,4880000.0
2009-11-30 10:30:00,1.68,1.69,1.68,1.68,6777600.0,1.6417,1.6515,1.6417,1.6417,6777600.0
2009-11-30 10:40:00,1.68,1.68,1.67,1.67,3376000.0,1.6417,1.6417,1.632,1.632,3376000.0
2009-11-30 10:50:00,1.67,1.67,1.67,1.67,2451200.0,1.632,1.632,1.632,1.632,2451200.0
2009-11-30 11:00:00,1.67,1.67,1.66,1.66,5907200.0,1.632,1.632,1.6222,1.6222,5907200.0
2009-11-30 11:10:00,1.66,1.66,1.66,1.66,5504000.0,1.6222,1.6222,1.6222,1.6222,5504000.0
2009-11-30 11:20:00,1.66,1.66,1.65,1.65,4332800.0,1.6222,1.6222,1.6124,1.6124,4332800.0
2009-11-30 11:30:00,1.65,1.66,1.65,1.65,12950400.0,1.6124,1.6222,1.6124,1.6124,12950400.0
2009-11-30 11:40:00,1.65,1.65,1.65,1.65,4649600.0,1.6124,1.6124,1.6124,1.6124,4649600.0
2009-11-30 11:50:00,1.65,1.65,1.65,1.65,3552000.0,1.6124,1.6124,1.6124,1.6124,3552000.0
2009-11-30 12:00:00,1.65,1.66,1.65,1.65,2924800.0,1.6124,1.6222,1.6124,1.6124,2924800.0
2009-11-30 12:10:00,1.65,1.66,1.65,1.66,6220800.0,1.6124,1.6222,1.6124,1.6222,6220800.0
2009-11-30 12:20:00,1.66,1.66,1.66,1.66,1712000.0,1.6222,1.6222,1.6222,1.6222,1712000.0
2009-11-30 12:30:00,1.66,1.66,1.65,1.66,4480000.0,1.6222,1.6222,1.6124,1.6222,4480000.0
2009-11-30 12:40:00,1.66,1.66,1.65,1.65,3187200.0,1.6222,1.6222,1.6124,1.6124,3187200.0
2009-11-30 12:50:00,1.65,1.66,1.65,1.65,1984000.0,1.6124,1.6222,1.6124,1.6124,1984000.0
2009-11-30 13:00:00,1.65,1.66,1.65,1.65,1568000.0,1.6124,1.6222,1.6124,1.6124,1568000.0
2009-11-30 13:10:00,1.65,1.66,1.65,1.66,1094400.0,1.6124,1.6222,1.6124,1.6222,1094400.0
2009-11-30 13:20:00,1.66,1.66,1.66,1.66,1782400.0,1.6222,1.6222,1.6222,1.6222,1782400.0
2009-11-30 13:30:00,1.66,1.66,1.66,1.66,5001600.0,1.6222,1.6222,1.6222,1.6222,5001600.0
2009-11-30 13:40:00,1.66,1.66,1.66,1.66,2912000.0,1.6222,1.6222,1.6222,1.6222,2912000.0
2009-11-30 13:50:00,1.66,1.67,1.66,1.66,4428800.0,1.6222,1.632,1.6222,1.6222,4428800.0
2009-11-30 14:00:00,1.67,1.67,1.66,1.66,4294400.0,1.632,1.632,1.6222,1.6222,4294400.0
2009-11-30 14:10:00,1.66,1.67,1.66,1.67,976000.0,1.6222,1.632,1.6222,1.632,976000.0
2009-11-30 14:20:00,1.67,1.67,1.66,1.66,2083200.0,1.632,1.632,1.6222,1.6222,2083200.0
2009-11-30 14:30:00,1.66,1.66,1.66,1.66,1884800.0,1.6222,1.6222,1.6222,1.6222,1884800.0
2009-11-30 14:40:00,1.66,1.66,1.66,1.66,1827200.0,1.6222,1.6222,1.6222,1.6222,1827200.0
2009-11-30 14:50:00,1.66,1.66,1.66,1.66,1849600.0,1.6222,1.6222,1.6222,1.6222,1849600.0
2009-11-30 15:00:00,1.66,1.67,1.66,1.67,3011200.0,1.6222,1.632,1.6222,1.632,3011200.0
2009-11-30 15:10:00,1.67,1.68,1.67,1.67,9334400.0,1.632,1.6417,1.632,1.632,9334400.0
2009-11-30 15:20:00,1.67,1.68,1.67,1.68,7612800.0,1.632,1.6417,1.632,1.6417,7612800.0
2009-11-30 15:30:00,1.68,1.68,1.67,1.68,11494400.0,1.6417,1.6417,1.632,1.6417,11494400.0
2009-11-30 15:40:00,1.68,1.68,1.68,1.68,8921600.0,1.6417,1.6417,1.6417,1.6417,8921600.0
2009-11-30 15:50:00,1.68,1.68,1.68,1.68,12233600.0,1.6417,1.6417,1.6417,1.6417,12233600.0
2009-12-01 09:30:00,1.71,1.72,1.7,1.72,17424000.0,1.6711,1.6808,1.6613,1.6808,17424000.0
2009-12-01 09:40:00,1.72,1.72,1.72,1.72,16076800.0,1.6808,1.6808,1.6808,1.6808,16076800.0
2009-12-01 09:50:00,1.72,1.72,1.72,1.72,5942400.0,1.6808,1.6808,1.6808,1.6808,5942400.0
2009-12-01 10:00:00,1.72,1.73,1.71,1.71,17993600.0,1.6808,1.6906,1.6711,1.6711,17993600.0
2009-12-01 10:10:00,1.71,1.72,1.71,1.72,10726400.0,1.6711,1.6808,1.6711,1.6808,10726400.0
2009-12-01 10:20:00,1.71,1.72,1.71,1.71,7510400.0,1.6711,1.6808,1.6711,1.6711,7510400.0
2009-12-01 10:30:00,1.71,1.72,1.71,1.72,6073600.0,1.6711,1.6808,1.6711,1.6808,6073600.0
2009-12-01 10:40:00,1.72,1.72,1.72,1.72,4044800.0,1.6808,1.6808,1.6808,1.6808,4044800.0
2009-12-01 10:50:00,1.72,1.72,1.72,1.72,2659200.0,1.6808,1.6808,1.6808,1.6808,2659200.0
2009-12-01 11:00:00,1.72,1.72,1.72,1.72,5132800.0,1.6808,1.6808,1.6808,1.6808,5132800.0
2009-12-01 11:10:00,1.72,1.72,1.72,1.72,4252800.0,1.6808,1.6808,1.6808,1.6808,4252800.0
2009-12-01 11:20:00,1.72,1.73,1.72,1.72,7568000.0,1.6808,1.6906,1.6808,1.6808,7568000.0
2009-12-01 11:30:00,1.72,1.73,1.72,1.72,4704000.0,1.6808,1.6906,1.6808,1.6808,4704000.0
2009-12-01 11:40:00,1.72,1.73,1.72,1.72,4787200.0,1.6808,1.6906,1.6808,1.6808,4787200.0
2009-12-01 11:50:00,1.72,1.73,1.72,1.73,3868800.0,1.6808,1.6906,1.6808,1.6906,3868800.0
2009-12-01 12:00:00,1.73,1.73,1.73,1.73,4960000.0,1.6906,1.6906,1.6906,1.6906,4960000.0
2009-12-01 12:10:00,1.73,1.73,1.73,1.73,2262400.0,1.6906,1.6906,1.6906,1.6906,2262400.0
2009-12-01 12:20:00,1.73,1.73,1.73,1.73,3260800.0,1.6906,1.6906,1.6906,1.6906,3260800.0
2009-12-01 12:30:00,1.73,1.73,1.73,1.73,2867200.0,1.6906,1.6906,1.6906,1.6906,2867200.0
2009-12-01 12:40:00,1.73,1.73,1.73,1.73,3123200.0,1.6906,1.6906,1.6906,1.6906,3123200.0
2009-12-01 12:50:00,1.73,1.73,1.73,1.73,1689600.0,1.6906,1.6906,1.6906,1.6906,1689600.0
2009-12-01 13:00:00,1.73,1.73,1.73,1.73,1731200.0,1.6906,1.6906,1.6906,1.6906,1731200.0
2009-12-01 13:10:00,1.73,1.73,1.73,1.73,2601600.0,1.6906,1.6906,1.6906,1.6906,2601600.0
2009-12-01 13:20:00,1.73,1.74,1.73,1.73,6563200.0,1.6906,1.7004,1.6906,1.6906,6563200.0
2009-12-01 13:30:00,1.73,1.74,1.73,1.74,3923200.0,1.6906,1.7004,1.6906,1.7004,3923200.0
2009-12-01 13:40:00,1.74,1.74,1.73,1.74,2547200.0,1.7004,1.7004,1.6906,1.7004,2547200.0
2009-12-01 13:50:00,1.73,1.74,1.73,1.73,2035200.0,1.6906,1.7004,1.6906,1.6906,2035200.0
2009-12-01 14:00:00,1.73,1.73,1.73,1.73,1875200.0,1.6906,1.6906,1.6906,1.6906,1875200.0
2009-12-01 14:10:00,1.73,1.73,1.73,1.73,2297600.0,1.6906,1.6906,1.6906,1.6906,2297600.0
2009-12-01 14:20:00,1.73,1.73,1.73,1.73,3731200.0,1.6906,1.6906,1.6906,1.6906,3731200.0
2009-12-01 14:30:00,1.73,1.74,1.73,1.74,3984000.0,1.6906,1.7004,1.6906,1.7004,3984000.0
2009-12-01 14:40:00,1.73,1.74,1.73,1.73,5219200.0,1.6906,1.7004,1.6906,1.6906,5219200.0
2009-12-01 14:50:00,1.73,1.73,1.73,1.73,6032000.0,1.6906,1.6906,1.6906,1.6906,6032000.0
2009-12-01 15:00:00,1.73,1.73,1.72,1.73,5689600.0,1.6906,1.6906,1.6808,1.6906,5689600.0
2009-12-01 15:10:00,1.73,1.73,1.73,1.73,3488000.0,1.6906,1.6906,1.6906,1.6906,3488000.0
2009-12-01 15:20:00,1.73,1.73,1.73,1.73,4723200.0,1.6906,1.6906,1.6906,1.6906,4723200.0
2009-12-01 15:30:00,1.73,1.73,1.72,1.72,9190400.0,1.6906,1.6906,1.6808,1.6808,9190400.0
2009-12-01 15:40:00,1.72,1.73,1.72,1.73,6201600.0,1.6808,1.6906,1.6808,1.6906,6201600.0
2009-12-01 15:50:00,1.73,1.73,1.71,1.72,16697600.0,1.6906,1.6906,1.6711,1.6808,16697600.0
2009-12-02 09:30:00,1.73,1.74,1.72,1.73,17664000.0,1.6906,1.7004,1.6808,1.6906,17664000.0
2009-12-02 09:40:00,1.73,1.74,1.73,1.73,12112000.0,1.6906,1.7004,1.6906,1.6906,12112000.0
2009-12-02 09:50:00,1.73,1.74,1.73,1.73,9267200.0,1.6906,1.7004,1.6906,1.6906,9267200.0
2009-12-02 10:00:00,1.73,1.74,1.73,1.74,9558400.0,1.6906,1.7004,1.6906,1.7004,9558400.0
2009-12-02 10:10:00,1.74,1.75,1.74,1.75,17433600.0,1.7004,1.7102,1.7004,1.7102,17433600.0
2009-12-02 10:20:00,1.75,1.75,1.75,1.75,6396800.0,1.7102,1.7102,1.7102,1.7102,6396800.0
2009-12-02 10:30:00,1.75,1.75,1.75,1.75,7603200.0,1.7102,1.7102,1.7102,1.7102,7603200.0
2009-12-02 10:40:00,1.75,1.75,1.75,1.75,4214400.0,1.7102,1.7102,1.7102,1.7102,4214400.0
2009-12-02 10:50:00,1.75,1.75,1.75,1.75,4534400.0,1.7102,1.7102,1.7102,1.7102,4534400.0
2009-12-02 11:00:00,1.75,1.75,1.74,1.74,9036800.0,1.7102,1.7102,1.7004,1.7004,9036800.0
2009-12-02 11:10:00,1.74,1.74,1.73,1.73,6784000.0,1.7004,1.7004,1.6906,1.6906,6784000.0
2009-12-02 11:20:00,1.73,1.73,1.73,1.73,5763200.0,1.6906,1.6906,1.6906,1.6906,5763200.0
2009-12-02 11:30:00,1.73,1.74,1.73,1.74,5062400.0,1.6906,1.7004,1.6906,1.7004,5062400.0
2009-12-02 11:40:00,1.74,1.74,1.73,1.73,1616000.0,1.7004,1.7004,1.6906,1.6906,1616000.0
2009-12-02 11:50:00,1.73,1.73,1.73,1.73,2185600.0,1.6906,1.6906,1.6906,1.6906,2185600.0
2009-12-02 12:00:00,1.73,1.73,1.73,1.73,2620800.0,1.6906,1.6906,1.6906,1.6906,2620800.0
2009-12-02 12:10:00,1.73,1.73,1.72,1.72,4704000.0,1.6906,1.6906,1.6808,1.6808,4704000.0
2009-12-02 12:20:00,1.72,1.72,1.71,1.72,11334400.0,1.6808,1.6808,1.6711,1.6808,11334400.0
2009-12-02 12:30:00,1.72,1.72,1.72,1.72,2435200.0,1.6808,1.6808,1.6808,1.6808,2435200.0
2009-12-02 12:40:00,1.72,1.72,1.72,1.72,2252800.0,1.6808,1.6808,1.6808,1.6808,2252800.0
2009-12-02 12:50:00,1.72,1.72,1.72,1.72,2185600.0,1.6808,1.6808,1.6808,1.6808,2185600.0
2009-12-02 13:00:00,1.72,1.72,1.72,1.72,1808000.0,1.6808,1.6808,1.6808,1.6808,1808000.0
2009-12-02 13:10:00,1.72,1.72,1.72,1.72,3756800.0,1.6808,1.6808,1.6808,1.6808,3756800.0
2009-12-02 13:20:00,1.72,1.72,1.72,1.72,2592000.0,1.6808,1.6808,1.6808,1.6808,2592000.0
2009-12-02 13:30:00,1.72,1.72,1.72,1.72,2739200.0,1.6808,1.6808,1.6808,1.6808,2739200.0
2009-12-02 13:40:00,1.72,1.73,1.72,1.73,3619200.0,1.6808,1.6906,1.6808,1.6906,3619200.0
2009-12-02 13:50:00,1.73,1.73,1.72,1.72,2352000.0,1.6906,1.6906,1.6808,1.6808,2352000.0
2009-12-02 14:00:00,1.72,1.73,1.72,1.72,7174400.0,1.6808,1.6906,1.6808,1.6808,7174400.0
2009-12-02 14:10:00,1.73,1.73,1.72,1.72,5779200.0,1.6906,1.6906,1.6808,1.6808,5779200.0
2009-12-02 14:20:00,1.72,1.72,1.71,1.72,7488000.0,1.6808,1.6808,1.6711,1.6808,7488000.0
2009-12-02 14:30:00,1.72,1.73,1.72,1.72,5171200.0,1.6808,1.6906,1.6808,1.6808,5171200.0
2009-12-02 14:40:00,1.72,1.73,1.72,1.72,2617600.0,1.6808,1.6906,1.6808,1.6808,2617600.0
2009-12-02 14:50:00,1.72,1.73,1.72,1.72,1833600.0,1.6808,1.6906,1.6808,1.6808,1833600.0
2009-12-02 15:00:00,1.72,1.72,1.72,1.72,2556800.0,1.6808,1.6808,1.6808,1.6808,2556800.0
2009-12-02 15:10:00,1.72,1.72,1.72,1.72,2912000.0,1.6808,1.6808,1.6808,1.6808,2912000.0
2009-12-02 15:20:00,1.72,1.72,1.72,1.72,5088000.0,1.6808,1.6808,1.6808,1.6808,5088000.0
2009-12-02 15:30:00,1.72,1.72,1.72,1.72,4521600.0,1.6808,1.6808,1.6808,1.6808,4521600.0
2009-12-02 15:40:00,1.72,1.72,1.72,1.72,10099200.0,1.6808,1.6808,1.6808,1.6808,10099200.0
2009-12-02 15:50:00,1.72,1.73,1.72,1.72,15164800.0,1.6808,1.6906,1.6808,1.6808,15164800.0
2009-12-03 09:30:00,1.73,1.75,1.73,1.74,11724800.0,1.6906,1.7102,1.6906,1.7004,11724800.0
2009-12-03 09:40:00,1.74,1.75,1.74,1.75,14121600.0,1.7004,1.7102,1.7004,1.7102,14121600.0
2009-12-03 09:50:00,1.75,1.75,1.74,1.74,9392000.0,1.7102,1.7102,1.7004,1.7004,9392000.0
2009-12-03 10:00:00,1.74,1.74,1.73,1.74,21203200.0,1.7004,1.7004,1.6906,1.7004,21203200.0
2009-12-03 10:10:00,1.74,1.74,1.72,1.73,18275200.0,1.7004,1.7004,1.6808,1.6906,18275200.0
2009-12-03 10:20:00,1.73,1.73,1.73,1.73,9049600.0,1.6906,1.6906,1.6906,1.6906,9049600.0
2009-12-03 10:30:00,1.73,1.73,1.73,1.73,4486400.0,1.6906,1.6906,1.6906,1.6906,4486400.0
2009-12-03 10:40:00,1.73,1.74,1.73,1.74,11296000.0,1.6906,1.7004,1.6906,1.7004,11296000.0
2009-12-03 10:50:00,1.74,1.74,1.74,1.74,9315200.0,1.7004,1.7004,1.7004,1.7004,9315200.0
2009-12-03 11:00:00,1.74,1.74,1.74,1.74,6640000.0,1.7004,1.7004,1.7004,1.7004,6640000.0
2009-12-03 11:10:00,1.74,1.74,1.74,1.74,2361600.0,1.7004,1.7004,1.7004,1.7004,2361600.0
2009-12-03 11:20:00,1.74,1.74,1.74,1.74,2454400.0,1.7004,1.7004,1.7004,1.7004,2454400.0
2009-12-03 11:30:00,1.74,1.74,1.73,1.73,7193600.0,1.7004,1.7004,1.6906,1.6906,7193600.0
2009-12-03 11:40:00,1.73,1.73,1.73,1.73,2220800.0,1.6906,1.6906,1.6906,1.6906,2220800.0
2009-12-03 11:50:00,1.73,1.74,1.73,1.73,3971200.0,1.6906,1.7004,1.6906,1.6906,3971200.0
2009-12-03 12:00:00,1.73,1.73,1.73,1.73,3126400.0,1.6906,1.6906,1.6906,1.6906,3126400.0
2009-12-03 12:10:00,1.73,1.74,1.73,1.73,4166400.0,1.6906,1.7004,1.6906,1.6906,4166400.0
2009-12-03 12:20:00,1.73,1.74,1.73,1.73,2086400.0,1.6906,1.7004,1.6906,1.6906,2086400.0
2009-12-03 12:30:00,1.73,1.73,1.73,1.73,4313600.0,1.6906,1.6906,1.6906,1.6906,4313600.0
2009-12-03 12:40:00,1.73,1.74,1.73,1.74,1440000.0,1.6906,1.7004,1.6906,1.7004,1440000.0
2009-12-03 12:50:00,1.74,1.74,1.73,1.74,2272000.0,1.7004,1.7004,1.6906,1.7004,2272000.0
2009-12-03 13:00:00,1.74,1.74,1.73,1.73,4752000.0,1.7004,1.7004,1.6906,1.6906,4752000.0
2009-12-03 13:10:00,1.73,1.74,1.73,1.73,4092800.0,1.6906,1.7004,1.6906,1.6906,4092800.0
2009-12-03 13:20:00,1.73,1.74,1.73,1.73,2585600.0,1.6906,1.7004,1.6906,1.6906,2585600.0
2009-12-03 13:30:00,1.73,1.74,1.73,1.74,2211200.0,1.6906,1.7004,1.6906,1.7004,2211200.0
2009-12-03 13:40:00,1.74,1.74,1.74,1.74,1632000.0,1.7004,1.7004,1.7004,1.7004,1632000.0
2009-12-03 13:50:00,1.74,1.74,1.74,1.74,2131200.0,1.7004,1.7004,1.7004,1.7004,2131200.0
2009-12-03 14:00:00,1.74,1.74,1.74,1.74,3177600.0,1.7004,1.7004,1.7004,1.7004,3177600.0
2009-12-03 14:10:00,1.74,1.74,1.73,1.73,3174400.0,1.7004,1.7004,1.6906,1.6906,3174400.0
2009-12-03 14:20:00,1.73,1.74,1.73,1.73,1609600.0,1.6906,1.7004,1.6906,1.6906,1609600.0
2009-12-03 14:30:00,1.73,1.74,1.73,1.74,1872000.0,1.6906,1.7004,1.6906,1.7004,1872000.0
2009-12-03 14:40:00,1.74,1.74,1.74,1.74,1686400.0,1.7004,1.7004,1.7004,1.7004,1686400.0
2009-12-03 14:50:00,1.74,1.74,1.73,1.73,6921600.0,1.7004,1.7004,1.6906,1.6906,6921600.0
2009-12-03 15:00:00,1.73,1.74,1.73,1.73,1881600.0,1.6906,1.7004,1.6906,1.6906,1881600.0
2009-12-03 15:10:00,1.73,1.74,1.73,1.74,2796800.0,1.6906,1.7004,1.6906,1.7004,2796800.0
2009-12-03 15:20:00,1.74,1.74,1.73,1.73,8764800.0,1.7004,1.7004,1.6906,1.6906,8764800.0
2009-12-03 15:30:00,1.73,1.73,1.73,1.73,7027200.0,1.6906,1.6906,1.6906,1.6906,7027200.0
2009-12-03 15:40:00,1.73,1.73,1.72,1.72,15635200.0,1.6906,1.6906,1.6808,1.6808,15635200.0
2009-12-03 15:50:00,1.72,1.72,1.7,1.71,17264000.0,1.6808,1.6808,1.6613,1.6711,17264000.0
2009-12-04 09:30:00,1.75,1.76,1.74,1.76,26870400.0,1.7102,1.7199,1.7004,1.7199,26870400.0
2009-12-04 09:40:00,1.76,1.77,1.76,1.77,25660800.0,1.7199,1.7297,1.7199,1.7297,25660800.0
2009-12-04 09:50:00,1.77,1.77,1.76,1.77,7881600.0,1.7297,1.7297,1.7199,1.7297,7881600.0
2009-12-04 10:00:00,1.77,1.77,1.76,1.76,15753600.0,1.7297,1.7297,1.7199,1.7199,15753600.0
2009-12-04 10:10:00,1.76,1.76,1.76,1.76,11360000.0,1.7199,1.7199,1.7199,1.7199,11360000.0
2009-12-04 10:20:00,1.76,1.77,1.76,1.76,6064000.0,1.7199,1.7297,1.7199,1.7199,6064000.0
2009-12-04 10:30:00,1.76,1.76,1.76,1.76,5481600.0,1.7199,1.7199,1.7199,1.7199,5481600.0
2009-12-04 10:40:00,1.76,1.77,1.76,1.76,8380800.0,1.7199,1.7297,1.7199,1.7199,8380800.0
2009-12-04 10:50:00,1.76,1.76,1.75,1.76,11302400.0,1.7199,1.7199,1.7102,1.7199,11302400.0
2009-12-04 11:00:00,1.76,1.76,1.75,1.75,13468800.0,1.7199,1.7199,1.7102,1.7102,13468800.0
2009-12-04 11:10:00,1.75,1.75,1.75,1.75,3785600.0,1.7102,1.7102,1.7102,1.7102,3785600.0
2009-12-04 11:20:00,1.75,1.75,1.74,1.74,6508800.0,1.7102,1.7102,1.7004,1.7004,6508800.0
2009-12-04 11:30:00,1.74,1.74,1.72,1.72,24115200.0,1.7004,1.7004,1.6808,1.6808,24115200.0
2009-12-04 11:40:00,1.72,1.72,1.69,1.7,33606400.0,1.6808,1.6808,1.6515,1.6613,33606400.0
2009-12-04 11:50:00,1.7,1.71,1.7,1.71,11923200.0,1.6613,1.6711,1.6613,1.6711,11923200.0
2009-12-04 12:00:00,1.71,1.71,1.7,1.71,6380800.0,1.6711,1.6711,1.6613,1.6711,6380800.0
2009-12-04 12:10:00,1.71,1.72,1.71,1.71,7264000.0,1.6711,1.6808,1.6711,1.6711,7264000.0
2009-12-04 12:20:00,1.71,1.71,1.71,1.71,7654400.0,1.6711,1.6711,1.6711,1.6711,7654400.0
2009-12-04 12:30:00,1.71,1.72,1.71,1.72,5862400.0,1.6711,1.6808,1.6711,1.6808,5862400.0
2009-12-04 12:40:00,1.72,1.72,1.71,1.71,6736000.0,1.6808,1.6808,1.6711,1.6711,6736000.0
2009-12-04 12:50:00,1.71,1.72,1.71,1.72,4460800.0,1.6711,1.6808,1.6711,1.6808,4460800.0
2009-12-04 13:00:00,1.72,1.72,1.71,1.72,3286400.0,1.6808,1.6808,1.6711,1.6808,3286400.0
2009-12-04 13:10:00,1.72,1.72,1.71,1.72,5523200.0,1.6808,1.6808,1.6711,1.6808,5523200.0
2009-12-04 13:20:00,1.72,1.72,1.71,1.71,3001600.0,1.6808,1.6808,1.6711,1.6711,3001600.0
2009-12-04 13:30:00,1.71,1.71,1.71,1.71,4732800.0,1.6711,1.6711,1.6711,1.6711,4732800.0
2009-12-04 13:40:00,1.71,1.71,1.71,1.71,3843200.0,1.6711,1.6711,1.6711,1.6711,3843200.0
2009-12-04 13:50:00,1.71,1.71,1.7,1.7,5929600.0,1.6711,1.6711,1.6613,1.6613,5929600.0
2009-12-04 14:00:00,1.7,1.71,1.7,1.7,4790400.0,1.6613,1.6711,1.6613,1.6613,4790400.0
2009-12-04 14:10:00,1.7,1.7,1.7,1.7,5913600.0,1.6613,1.6613,1.6613,1.6613,5913600.0
2009-12-04 14:20:00,1.7,1.7,1.69,1.7,7628800.0,1.6613,1.6613,1.6515,1.6613,7628800.0
2009-12-04 14:30:00,1.7,1.71,1.7,1.71,13196800.0,1.6613,1.6711,1.6613,1.6711,13196800.0
2009-12-04 14:40:00,1.71,1.71,1.71,1.71,2806400.0,1.6711,1.6711,1.6711,1.6711,2806400.0
2009-12-04 14:50:00,1.71,1.72,1.7,1.72,6988800.0,1.6711,1.6808,1.6613,1.6808,6988800.0
2009-12-04 15:00:00,1.72,1.72,1.71,1.72,6547200.0,1.6808,1.6808,1.6711,1.6808,6547200.0
2009-12-04 15:10:00,1.72,1.72,1.72,1.72,4640000.0,1.6808,1.6808,1.6808,1.6808,4640000.0
2009-12-04 15:20:00,1.72,1.73,1.72,1.73,11475200.0,1.6808,1.6906,1.6808,1.6906,11475200.0
2009-12-04 15:30:00,1.73,1.73,1.72,1.72,6451200.0,1.6906,1.6906,1.6808,1.6808,6451200.0
2009-12-04 15:40:00,1.72,1.73,1.72,1.73,9494400.0,1.6808,1.6906,1.6808,1.6906,9494400.0
2009-12-04 15:50:00,1.73,1.73,1.72,1.72,13491200.0,1.6906,1.6906,1.6808,1.6808,13491200.0
2009-12-07 09:30:00,1.72,1.73,1.72,1.72,13212800.0,1.6808,1.6906,1.6808,1.6808,13212800.0
2009-12-07 09:40:00,1.72,1.73,1.72,1.73,18630400.0,1.6808,1.6906,1.6808,1.6906,18630400.0
2009-12-07 09:50:00,1.73,1.74,1.73,1.73,9120000.0,1.6906,1.7004,1.6906,1.6906,9120000.0
2009-12-07 10:00:00,1.73,1.73,1.72,1.72,12108800.0,1.6906,1.6906,1.6808,1.6808,12108800.0
2009-12-07 10:10:00,1.72,1.73,1.72,1.73,5033600.0,1.6808,1.6906,1.6808,1.6906,5033600.0
2009-12-07 10:20:00,1.73,1.73,1.73,1.73,4787200.0,1.6906,1.6906,1.6906,1.6906,4787200.0
2009-12-07 10:30:00,1.73,1.73,1.73,1.73,5424000.0,1.6906,1.6906,1.6906,1.6906,5424000.0
2009-12-07 10:40:00,1.73,1.73,1.73,1.73,5292800.0,1.6906,1.6906,1.6906,1.6906,5292800.0
2009-12-07 10:50:00,1.73,1.73,1.73,1.73,2889600.0,1.6906,1.6906,1.6906,1.6906,2889600.0
2009-12-07 11:00:00,1.73,1.73,1.72,1.72,5372800.0,1.6906,1.6906,1.6808,1.6808,5372800.0
2009-12-07 11:10:00,1.72,1.72,1.72,1.72,3478400.0,1.6808,1.6808,1.6808,1.6808,3478400.0
2009-12-07 11:20:00,1.72,1.72,1.72,1.72,2070400.0,1.6808,1.6808,1.6808,1.6808,2070400.0
2009-12-07 11:30:00,1.72,1.72,1.72,1.72,3472000.0,1.6808,1.6808,1.6808,1.6808,3472000.0
2009-12-07 11:40:00,1.72,1.72,1.72,1.72,1564800.0,1.6808,1.6808,1.6808,1.6808,1564800.0
2009-12-07 11:50:00,1.72,1.72,1.72,1.72,1328000.0,1.6808,1.6808,1.6808,1.6808,1328000.0
2009-12-07 12:00:00,1.72,1.72,1.72,1.72,982400.0,1.6808,1.6808,1.6808,1.6808,982400.0
2009-12-07 12:10:00,1.72,1.72,1.72,1.72,1161600.0,1.6808,1.6808,1.6808,1.6808,1161600.0
2009-12-07 12:20:00,1.72,1.72,1.72,1.72,1244800.0,1.6808,1.6808,1.6808,1.6808,1244800.0
2009-12-07 12:30:00,1.72,1.73,1.72,1.72,4937600.0,1.6808,1.6906,1.6808,1.6808,4937600.0
2009-12-07 12:40:00,1.73,1.73,1.72,1.72,6492800.0,1.6906,1.6906,1.6808,1.6808,6492800.0
2009-12-07 12:50:00,1.72,1.73,1.72,1.72,2355200.0,1.6808,1.6906,1.6808,1.6808,2355200.0
2009-12-07 13:00:00,1.72,1.72,1.72,1.72,1472000.0,1.6808,1.6808,1.6808,1.6808,1472000.0
2009-12-07 13:10:00,1.72,1.73,1.72,1.73,3017600.0,1.6808,1.6906,1.6808,1.6906,3017600.0
2009-12-07 13:20:00,1.73,1.73,1.72,1.72,2748800.0,1.6906,1.6906,1.6808,1.6808,2748800.0
2009-12-07 13:30:00,1.73,1.73,1.72,1.73,2812800.0,1.6906,1.6906,1.6808,1.6906,2812800.0
2009-12-07 13:40:00,1.73,1.73,1.72,1.72,1660800.0,1.6906,1.6906,1.6808,1.6808,1660800.0
2009-12-07 13:50:00,1.72,1.72,1.72,1.72,4320000.0,1.6808,1.6808,1.6808,1.6808,4320000.0
2009-12-07 14:00:00,1.72,1.72,1.72,1.72,3334400.0,1.6808,1.6808,1.6808,1.6808,3334400.0
2009-12-07 14:10:00,1.72,1.72,1.72,1.72,1977600.0,1.6808,1.6808,1.6808,1.6808,1977600.0
2009-12-07 14:20:00,1.72,1.72,1.71,1.72,2972800.0,1.6808,1.6808,1.6711,1.6808,2972800.0
2009-12-07 14:30:00,1.72,1.72,1.7,1.71,7862400.0,1.6808,1.6808,1.6613,1.6711,7862400.0
2009-12-07 14:40:00,1.71,1.71,1.7,1.7,6041600.0,1.6711,1.6711,1.6613,1.6613,6041600.0
2009-12-07 14:50:00,1.7,1.71,1.7,1.7,4835200.0,1.6613,1.6711,1.6613,1.6613,4835200.0
2009-12-07 15:00:00,1.71,1.71,1.7,1.71,7155200.0,1.6711,1.6711,1.6613,1.6711,7155200.0
2009-12-07 15:10:00,1.71,1.71,1.71,1.71,3209600.0,1.6711,1.6711,1.6711,1.6711,3209600.0
2009-12-07 15:20:00,1.71,1.71,1.7,1.7,3616000.0,1.6711,1.6711,1.6613,1.6613,3616000.0
2009-12-07 15:30:00,1.7,1.71,1.7,1.71,5072000.0,1.6613,1.6711,1.6613,1.6711,5072000.0
2009-12-07 15:40:00,1.71,1.71,1.71,1.71,5692800.0,1.6711,1.6711,1.6711,1.6711,5692800.0
2009-12-07 15:50:00,1.71,1.71,1.71,1.71,8771200.0,1.6711,1.6711,1.6711,1.6711,8771200.0
2009-12-08 09:30:00,1.69,1.69,1.66,1.68,28576000.0,1.6515,1.6515,1.6222,1.6417,28576000.0
2009-12-08 09:40:00,1.68,1.68,1.66,1.67,18707200.0,1.6417,1.6417,1.6222,1.632,18707200.0
2009-12-08 09:50:00,1.67,1.68,1.67,1.68,12406400.0,1.632,1.6417,1.632,1.6417,12406400.0
2009-12-08 10:00:00,1.68,1.69,1.67,1.68,8844800.0,1.6417,1.6515,1.632,1.6417,8844800.0
2009-12-08 10:10:00,1.68,1.69,1.68,1.68,6755200.0,1.6417,1.6515,1.6417,1.6417,6755200.0
2009-12-08 10:20:00,1.68,1.69,1.68,1.69,6089600.0,1.6417,1.6515,1.6417,1.6515,6089600.0
2009-12-08 10:30:00,1.69,1.69,1.68,1.69,4540800.0,1.6515,1.6515,1.6417,1.6515,4540800.0
2009-12-08 10:40:00,1.69,1.69,1.68,1.68,4502400.0,1.6515,1.6515,1.6417,1.6417,4502400.0
2009-12-08 10:50:00,1.68,1.68,1.67,1.68,6649600.0,1.6417,1.6417,1.632,1.6417,6649600.0
2009-12-08 11:00:00,1.68,1.69,1.68,1.69,6320000.0,1.6417,1.6515,1.6417,1.6515,6320000.0
2009-12-08 11:10:00,1.69,1.7,1.69,1.69,11619200.0,1.6515,1.6613,1.6515,1.6515,11619200.0
2009-12-08 11:20:00,1.69,1.7,1.69,1.7,5984000.0,1.6515,1.6613,1.6515,1.6613,5984000.0
2009-12-08 11:30:00,1.7,1.7,1.7,1.7,7116800.0,1.6613,1.6613,1.6613,1.6613,7116800.0
2009-12-08 11:40:00,1.7,1.71,1.7,1.71,7888000.0,1.6613,1.6711,1.6613,1.6711,7888000.0
2009-12-08 11:50:00,1.71,1.71,1.7,1.71,6755200.0,1.6711,1.6711,1.6613,1.6711,6755200.0
2009-12-08 12:00:00,1.71,1.71,1.71,1.71,2553600.0,1.6711,1.6711,1.6711,1.6711,2553600.0
2009-12-08 12:10:00,1.71,1.71,1.7,1.7,3782400.0,1.6711,1.6711,1.6613,1.6613,3782400.0
2009-12-08 12:20:00,1.7,1.7,1.7,1.7,2592000.0,1.6613,1.6613,1.6613,1.6613,2592000.0
2009-12-08 12:30:00,1.7,1.7,1.7,1.7,3315200.0,1.6613,1.6613,1.6613,1.6613,3315200.0
2009-12-08 12:40:00,1.7,1.7,1.7,1.7,3420800.0,1.6613,1.6613,1.6613,1.6613,3420800.0
2009-12-08 12:50:00,1.7,1.71,1.7,1.71,2560000.0,1.6613,1.6711,1.6613,1.6711,2560000.0
2009-12-08 13:00:00,1.71,1.71,1.7,1.7,3417600.0,1.6711,1.6711,1.6613,1.6613,3417600.0
2009-12-08 13:10:00,1.7,1.7,1.7,1.7,4889600.0,1.6613,1.6613,1.6613,1.6613,4889600.0
2009-12-08 13:20:00,1.7,1.7,1.69,1.69,6150400.0,1.6613,1.6613,1.6515,1.6515,6150400.0
2009-12-08 13:30:00,1.69,1.7,1.69,1.7,2694400.0,1.6515,1.6613,1.6515,1.6613,2694400.0
2009-12-08 13:40:00,1.7,1.7,1.66,1.7,6576000.0,1.6613,1.6613,1.6222,1.6613,6576000.0
2009-12-08 13:50:00,1.7,1.7,1.7,1.7,1606400.0,1.6613,1.6613,1.6613,1.6613,1606400.0
2009-12-08 14:00:00,1.7,1.7,1.7,1.7,1958400.0,1.6613,1.6613,1.6613,1.6613,1958400.0
2009-12-08 14:10:00,1.7,1.7,1.7,1.7,2272000.0,1.6613,1.6613,1.6613,1.6613,2272000.0
2009-12-08 14:20:00,1.7,1.7,1.69,1.69,5920000.0,1.6613,1.6613,1.6515,1.6515,5920000.0
2009-12-08 14:30:00,1.69,1.7,1.69,1.69,6012800.0,1.6515,1.6613,1.6515,1.6515,6012800.0
2009-12-08 14:40:00,1.69,1.7,1.69,1.69,2998400.0,1.6515,1.6613,1.6515,1.6515,2998400.0
2009-12-08 14:50:00,1.69,1.69,1.69,1.69,8966400.0,1.6515,1.6515,1.6515,1.6515,8966400.0
2009-12-08 15:00:00,1.69,1.69,1.69,1.69,3785600.0,1.6515,1.6515,1.6515,1.6515,3785600.0
2009-12-08 15:10:00,1.69,1.69,1.69,1.69,4048000.0,1.6515,1.6515,1.6515,1.6515,4048000.0
2009-12-08 15:20:00,1.69,1.7,1.69,1.69,4448000.0,1.6515,1.6613,1.6515,1.6515,4448000.0
2009-12-08 15:30:00,1.69,1.69,1.69,1.69,5440000.0,1.6515,1.6515,1.6515,1.6515,5440000.0
2009-12-08 15:40:00,1.69,1.69,1.69,1.69,4032000.0,1.6515,1.6515,1.6515,1.6515,4032000.0
2009-12-08 15:50:00,1.69,1.69,1.68,1.69,17161600.0,1.6515,1.6515,1.6417,1.6515,17161600.0
2009-12-09 09:30:00,1.68,1.69,1.67,1.67,15152000.0,1.6417,1.6515,1.632,1.632,15152000.0
2009-12-09 09:40:00,1.67,1.67,1.66,1.67,16252800.0,1.632,1.632,1.6222,1.632,16252800.0
2009-12-09 09:50:00,1.67,1.68,1.67,1.68,8208000.0,1.632,1.6417,1.632,1.6417,8208000.0
2009-12-09 10:00:00,1.68,1.68,1.68,1.68,11094400.0,1.6417,1.6417,1.6417,1.6417,11094400.0
2009-12-09 10:10:00,1.68,1.68,1.67,1.67,7315200.0,1.6417,1.6417,1.632,1.632,7315200.0
2009-12-09 10:20:00,1.67,1.68,1.67,1.68,3068800.0,1.632,1.6417,1.632,1.6417,3068800.0
2009-12-09 10:30:00,1.68,1.68,1.67,1.68,9628800.0,1.6417,1.6417,1.632,1.6417,9628800.0
2009-12-09 10:40:00,1.68,1.7,1.68,1.7,16809600.0,1.6417,1.6613,1.6417,1.6613,16809600.0
2009-12-09 10:50:00,1.7,1.7,1.69,1.69,9196800.0,1.6613,1.6613,1.6515,1.6515,9196800.0
2009-12-09 11:00:00,1.69,1.7,1.69,1.7,4566400.0,1.6515,1.6613,1.6515,1.6613,4566400.0
2009-12-09 11:10:00,1.7,1.7,1.7,1.7,4905600.0,1.6613,1.6613,1.6613,1.6613,4905600.0
2009-12-09 11:20:00,1.7,1.7,1.69,1.69,3542400.0,1.6613,1.6613,1.6515,1.6515,3542400.0
2009-12-09 11:30:00,1.69,1.7,1.69,1.69,4588800.0,1.6515,1.6613,1.6515,1.6515,4588800.0
2009-12-09 11:40:00,1.69,1.69,1.69,1.69,2624000.0,1.6515,1.6515,1.6515,1.6515,2624000.0
2009-12-09 11:50:00,1.69,1.7,1.69,1.69,2566400.0,1.6515,1.6613,1.6515,1.6515,2566400.0
2009-12-09 12:00:00,1.69,1.69,1.69,1.69,2825600.0,1.6515,1.6515,1.6515,1.6515,2825600.0
2009-12-09 12:10:00,1.69,1.69,1.68,1.69,4380800.0,1.6515,1.6515,1.6417,1.6515,4380800.0
2009-12-09 12:20:00,1.69,1.69,1.68,1.69,4332800.0,1.6515,1.6515,1.6417,1.6515,4332800.0
2009-12-09 12:30:00,1.69,1.69,1.69,1.69,5254400.0,1.6515,1.6515,1.6515,1.6515,5254400.0
2009-12-09 12:40:00,1.69,1.69,1.69,1.69,8326400.0,1.6515,1.6515,1.6515,1.6515,8326400.0
2009-12-09 12:50:00,1.69,1.69,1.69,1.69,3376000.0,1.6515,1.6515,1.6515,1.6515,3376000.0
2009-12-09 13:00:00,1.69,1.69,1.68,1.69,7904000.0,1.6515,1.6515,1.6417,1.6515,7904000.0
2009-12-09 13:10:00,1.69,1.69,1.69,1.69,2745600.0,1.6515,1.6515,1.6515,1.6515,2745600.0
2009-12-09 13:20:00,1.69,1.69,1.69,1.69,4348800.0,1.6515,1.6515,1.6515,1.6515,4348800.0
2009-12-09 13:30:00,1.69,1.69,1.69,1.69,2595200.0,1.6515,1.6515,1.6515,1.6515,2595200.0
2009-12-09 13:40:00,1.69,1.69,1.68,1.68,5740800.0,1.6515,1.6515,1.6417,1.6417,5740800.0
2009-12-09 13:50:00,1.68,1.69,1.68,1.69,4355200.0,1.6417,1.6515,1.6417,1.6515,4355200.0
2009-12-09 14:00:00,1.68,1.69,1.68,1.69,5990400.0,1.6417,1.6515,1.6417,1.6515,5990400.0
2009-12-09 14:10:00,1.69,1.69,1.69,1.69,5715200.0,1.6515,1.6515,1.6515,1.6515,5715200.0
2009-12-09 14:20:00,1.69,1.7,1.69,1.69,5548800.0,1.6515,1.6613,1.6515,1.6515,5548800.0
2009-12-09 14:30:00,1.69,1.7,1.69,1.7,6601600.0,1.6515,1.6613,1.6515,1.6613,6601600.0
2009-12-09 14:40:00,1.7,1.7,1.7,1.7,3283200.0,1.6613,1.6613,1.6613,1.6613,3283200.0
2009-12-09 14:50:00,1.7,1.7,1.7,1.7,4489600.0,1.6613,1.6613,1.6613,1.6613,4489600.0
2009-12-09 15:00:00,1.7,1.72,1.7,1.71,12368000.0,1.6613,1.6808,1.6613,1.6711,12368000.0
2009-12-09 15:10:00,1.71,1.72,1.71,1.72,8339200.0,1.6711,1.6808,1.6711,1.6808,8339200.0
2009-12-09 15:20:00,1.72,1.72,1.72,1.72,6755200.0,1.6808,1.6808,1.6808,1.6808,6755200.0
2009-12-09 15:30:00,1.72,1.72,1.71,1.71,7100800.0,1.6808,1.6808,1.6711,1.6711,7100800.0
2009-12-09 15:40:00,1.71,1.72,1.71,1.72,8054400.0,1.6711,1.6808,1.6711,1.6808,8054400.0
2009-12-09 15:50:00,1.72,1.72,1.72,1.72,16457600.0,1.6808,1.6808,1.6808,1.6808,16457600.0
2009-12-10 09:30:00,1.73,1.76,1.73,1.75,19849600.0,1.6906,1.7199,1.6906,1.7102,19849600.0
2009-12-10 09:40:00,1.75,1.75,1.75,1.75,13884800.0,1.7102,1.7102,1.7102,1.7102,13884800.0
2009-12-10 09:50:00,1.75,1.75,1.74,1.74,9584000.0,1.7102,1.7102,1.7004,1.7004,9584000.0
2009-12-10 10:00:00,1.74,1.75,1.74,1.74,11337600.0,1.7004,1.7102,1.7004,1.7004,11337600.0
2009-12-10 10:10:00,1.74,1.75,1.74,1.74,8022400.0,1.7004,1.7102,1.7004,1.7004,8022400.0
2009-12-10 10:20:00,1.74,1.75,1.74,1.75,9340800.0,1.7004,1.7102,1.7004,1.7102,9340800.0
2009-12-10 10:30:00,1.75,1.75,1.74,1.75,9174400.0,1.7102,1.7102,1.7004,1.7102,9174400.0
2009-12-10 10:40:00,1.75,1.75,1.74,1.75,5094400.0,1.7102,1.7102,1.7004,1.7102,5094400.0
2009-12-10 10:50:00,1.75,1.75,1.74,1.75,2643200.0,1.7102,1.7102,1.7004,1.7102,2643200.0
2009-12-10 11:00:00,1.75,1.75,1.75,1.75,1980800.0,1.7102,1.7102,1.7102,1.7102,1980800.0
2009-12-10 11:10:00,1.75,1.75,1.75,1.75,6393600.0,1.7102,1.7102,1.7102,1.7102,6393600.0
2009-12-10 11:20:00,1.75,1.75,1.75,1.75,3363200.0,1.7102,1.7102,1.7102,1.7102,3363200.0
2009-12-10 11:30:00,1.75,1.75,1.75,1.75,3753600.0,1.7102,1.7102,1.7102,1.7102,3753600.0
2009-12-10 11:40:00,1.75,1.75,1.75,1.75,2307200.0,1.7102,1.7102,1.7102,1.7102,2307200.0
2009-12-10 11:50:00,1.75,1.75,1.75,1.75,1715200.0,1.7102,1.7102,1.7102,1.7102,1715200.0
2009-12-10 12:00:00,1.75,1.75,1.75,1.75,2723200.0,1.7102,1.7102,1.7102,1.7102,2723200.0
2009-12-10 12:10:00,1.75,1.75,1.74,1.75,2259200.0,1.7102,1.7102,1.7004,1.7102,2259200.0
2009-12-10 12:20:00,1.75,1.75,1.75,1.75,1017600.0,1.7102,1.7102,1.7102,1.7102,1017600.0
2009-12-10 12:30:00,1.75,1.75,1.74,1.74,5017600.0,1.7102,1.7102,1.7004,1.7004,5017600.0
2009-12-10 12:40:00,1.74,1.75,1.74,1.75,3849600.0,1.7004,1.7102,1.7004,1.7102,3849600.0
2009-12-10 12:50:00,1.75,1.75,1.75,1.75,1500800.0,1.7102,1.7102,1.7102,1.7102,1500800.0
2009-12-10 13:00:00,1.75,1.75,1.74,1.74,6041600.0,1.7102,1.7102,1.7004,1.7004,6041600.0
2009-12-10 13:10:00,1.74,1.74,1.74,1.74,7939200.0,1.7004,1.7004,1.7004,1.7004,7939200.0
2009-12-10 13:20:00,1.74,1.74,1.74,1.74,3212800.0,1.7004,1.7004,1.7004,1.7004,3212800.0
2009-12-10 13:30:00,1.74,1.75,1.74,1.75,3555200.0,1.7004,1.7102,1.7004,1.7102,3555200.0
2009-12-10 13:40:00,1.75,1.75,1.74,1.74,1638400.0,1.7102,1.7102,1.7004,1.7004,1638400.0
2009-12-10 13:50:00,1.74,1.75,1.74,1.75,1052800.0,1.7004,1.7102,1.7004,1.7102,1052800.0
2009-12-10 14:00:00,1.75,1.75,1.74,1.75,2313600.0,1.7102,1.7102,1.7004,1.7102,2313600.0
2009-12-10 14:10:00,1.75,1.75,1.74,1.75,3392000.0,1.7102,1.7102,1.7004,1.7102,3392000.0
2009-12-10 14:20:00,1.75,1.75,1.75,1.75,2028800.0,1.7102,1.7102,1.7102,1.7102,2028800.0
2009-12-10 14:30:00,1.75,1.75,1.75,1.75,972800.0,1.7102,1.7102,1.7102,1.7102,972800.0
2009-12-10 14:40:00,1.75,1.75,1.74,1.75,3123200.0,1.7102,1.7102,1.7004,1.7102,3123200.0
2009-12-10 14:50:00,1.75,1.75,1.74,1.75,768000.0,1.7102,1.7102,1.7004,1.7102,768000.0
2009-12-10 15:00:00,1.75,1.75,1.74,1.74,2176000.0,1.7102,1.7102,1.7004,1.7004,2176000.0
2009-12-10 15:10:00,1.74,1.75,1.74,1.74,2576000.0,1.7004,1.7102,1.7004,1.7004,2576000.0
2009-12-10 15:20:00,1.74,1.74,1.74,1.74,8787200.0,1.7004,1.7004,1.7004,1.7004,8787200.0
2009-12-10 15:30:00,1.74,1.74,1.73,1.74,3625600.0,1.7004,1.7004,1.6906,1.7004,3625600.0
2009-12-10 15:40:00,1.74,1.74,1.74,1.74,3763200.0,1.7004,1.7004,1.7004,1.7004,3763200.0
2009-12-10 15:50:00,1.74,1.74,1.74,1.74,17724800.0,1.7004,1.7004,1.7004,1.7004,17724800.0
2009-12-11 09:30:00,1.75,1.76,1.75,1.75,15904000.0,1.7102,1.7199,1.7102,1.7102,15904000.0
2009-12-11 09:40:00,1.75,1.75,1.74,1.74,9478400.0,1.7102,1.7102,1.7004,1.7004,9478400.0
2009-12-11 09:50:00,1.74,1.76,1.74,1.75,13302400.0,1.7004,1.7199,1.7004,1.7102,13302400.0
2009-12-11 10:00:00,1.75,1.75,1.74,1.74,8435200.0,1.7102,1.7102,1.7004,1.7004,8435200.0
2009-12-11 10:10:00,1.74,1.75,1.74,1.74,9990400.0,1.7004,1.7102,1.7004,1.7004,9990400.0
2009-12-11 10:20:00,1.74,1.74,1.74,1.74,5616000.0,1.7004,1.7004,1.7004,1.7004,5616000.0
2009-12-11 10:30:00,1.74,1.75,1.74,1.74,5001600.0,1.7004,1.7102,1.7004,1.7004,5001600.0
2009-12-11 10:40:00,1.74,1.74,1.74,1.74,2137600.0,1.7004,1.7004,1.7004,1.7004,2137600.0
2009-12-11 10:50:00,1.74,1.75,1.74,1.74,3452800.0,1.7004,1.7102,1.7004,1.7004,3452800.0
2009-12-11 11:00:00,1.74,1.74,1.73,1.73,7139200.0,1.7004,1.7004,1.6906,1.6906,7139200.0
2009-12-11 11:10:00,1.73,1.74,1.73,1.73,4227200.0,1.6906,1.7004,1.6906,1.6906,4227200.0
2009-12-11 11:20:00,1.73,1.73,1.72,1.72,15376000.0,1.6906,1.6906,1.6808,1.6808,15376000.0
2009-12-11 11:30:00,1.72,1.72,1.71,1.72,6224000.0,1.6808,1.6808,1.6711,1.6808,6224000.0
2009-12-11 11:40:00,1.72,1.72,1.71,1.71,7184000.0,1.6808,1.6808,1.6711,1.6711,7184000.0
2009-12-11 11:50:00,1.71,1.72,1.71,1.72,3699200.0,1.6711,1.6808,1.6711,1.6808,3699200.0
2009-12-11 12:00:00,1.72,1.72,1.72,1.72,4201600.0,1.6808,1.6808,1.6808,1.6808,4201600.0
2009-12-11 12:10:00,1.72,1.72,1.72,1.72,2828800.0,1.6808,1.6808,1.6808,1.6808,2828800.0
2009-12-11 12:20:00,1.72,1.72,1.72,1.72,2396800.0,1.6808,1.6808,1.6808,1.6808,2396800.0
2009-12-11 12:30:00,1.72,1.72,1.72,1.72,2208000.0,1.6808,1.6808,1.6808,1.6808,2208000.0
2009-12-11 12:40:00,1.72,1.72,1.72,1.72,2291200.0,1.6808,1.6808,1.6808,1.6808,2291200.0
2009-12-11 12:50:00,1.72,1.73,1.72,1.73,6457600.0,1.6808,1.6906,1.6808,1.6906,6457600.0
2009-12-11 13:00:00,1.73,1.73,1.73,1.73,2428800.0,1.6906,1.6906,1.6906,1.6906,2428800.0
2009-12-11 13:10:00,1.73,1.73,1.72,1.73,1283200.0,1.6906,1.6906,1.6808,1.6906,1283200.0
2009-12-11 13:20:00,1.73,1.73,1.72,1.72,1616000.0,1.6906,1.6906,1.6808,1.6808,1616000.0
2009-12-11 13:30:00,1.72,1.73,1.72,1.73,1340800.0,1.6808,1.6906,1.6808,1.6906,1340800.0
2009-12-11 13:40:00,1.73,1.73,1.72,1.72,1472000.0,1.6906,1.6906,1.6808,1.6808,1472000.0
2009-12-11 13:50:00,1.72,1.72,1.72,1.72,979200.0,1.6808,1.6808,1.6808,1.6808,979200.0
2009-12-11 14:00:00,1.72,1.73,1.72,1.73,4105600.0,1.6808,1.6906,1.6808,1.6906,4105600.0
2009-12-11 14:10:00,1.73,1.73,1.73,1.73,1257600.0,1.6906,1.6906,1.6906,1.6906,1257600.0
2009-12-11 14:20:00,1.73,1.73,1.73,1.73,1161600.0,1.6906,1.6906,1.6906,1.6906,1161600.0
2009-12-11 14:30:00,1.73,1.73,1.72,1.72,2617600.0,1.6906,1.6906,1.6808,1.6808,2617600.0
2009-12-11 14:40:00,1.72,1.73,1.72,1.72,5225600.0,1.6808,1.6906,1.6808,1.6808,5225600.0
2009-12-11 14:50:00,1.72,1.73,1.72,1.72,1568000.0,1.6808,1.6906,1.6808,1.6808,1568000.0
2009-12-11 15:00:00,1.72,1.73,1.72,1.72,1753600.0,1.6808,1.6906,1.6808,1.6808,1753600.0
2009-12-11 15:10:00,1.72,1.73,1.72,1.72,1180800.0,1.6808,1.6906,1.6808,1.6808,1180800.0
2009-12-11 15:20:00,1.72,1.73,1.72,1.73,4412800.0,1.6808,1.6906,1.6808,1.6906,4412800.0
2009-12-11 15:30:00,1.73,1.73,1.73,1.73,3644800.0,1.6906,1.6906,1.6906,1.6906,3644800.0
2009-12-11 15:40:00,1.73,1.73,1.72,1.72,11689600.0,1.6906,1.6906,1.6808,1.6808,11689600.0
2009-12-11 15:50:00,1.72,1.72,1.72,1.72,9094400.0,1.6808,1.6808,1.6808,1.6808,9094400.0
2009-12-14 09:30:00,1.75,1.75,1.74,1.74,11161600.0,1.7102,1.7102,1.7004,1.7004,11161600.0
2009-12-14 09:40:00,1.74,1.75,1.74,1.74,8384000.0,1.7004,1.7102,1.7004,1.7004,8384000.0
2009-12-14 09:50:00,1.74,1.75,1.74,1.74,6112000.0,1.7004,1.7102,1.7004,1.7004,6112000.0
2009-12-14 10:00:00,1.74,1.74,1.73,1.73,4473600.0,1.7004,1.7004,1.6906,1.6906,4473600.0
2009-12-14 10:10:00,1.73,1.74,1.73,1.73,6416000.0,1.6906,1.7004,1.6906,1.6906,6416000.0
2009-12-14 10:20:00,1.73,1.74,1.73,1.74,3587200.0,1.6906,1.7004,1.6906,1.7004,3587200.0
2009-12-14 10:30:00,1.74,1.74,1.74,1.74,3337600.0,1.7004,1.7004,1.7004,1.7004,3337600.0
2009-12-14 10:40:00,1.74,1.74,1.73,1.74,2617600.0,1.7004,1.7004,1.6906,1.7004,2617600.0
2009-12-14 10:50:00,1.74,1.74,1.74,1.74,5564800.0,1.7004,1.7004,1.7004,1.7004,5564800.0
2009-12-14 11:00:00,1.74,1.74,1.74,1.74,1280000.0,1.7004,1.7004,1.7004,1.7004,1280000.0
2009-12-14 11:10:00,1.74,1.74,1.74,1.74,1344000.0,1.7004,1.7004,1.7004,1.7004,1344000.0
2009-12-14 11:20:00,1.74,1.75,1.74,1.75,6556800.0,1.7004,1.7102,1.7004,1.7102,6556800.0
2009-12-14 11:30:00,1.75,1.75,1.75,1.75,2915200.0,1.7102,1.7102,1.7102,1.7102,2915200.0
2009-12-14 11:40:00,1.75,1.75,1.75,1.75,4521600.0,1.7102,1.7102,1.7102,1.7102,4521600.0
2009-12-14 11:50:00,1.75,1.75,1.74,1.75,2649600.0,1.7102,1.7102,1.7004,1.7102,2649600.0
2009-12-14 12:00:00,1.75,1.75,1.75,1.75,1113600.0,1.7102,1.7102,1.7102,1.7102,1113600.0
2009-12-14 12:10:00,1.75,1.75,1.75,1.75,1916800.0,1.7102,1.7102,1.7102,1.7102,1916800.0
2009-12-14 12:20:00,1.75,1.75,1.75,1.75,3241600.0,1.7102,1.7102,1.7102,1.7102,3241600.0
2009-12-14 12:30:00,1.75,1.75,1.75,1.75,2652800.0,1.7102,1.7102,1.7102,1.7102,2652800.0
2009-12-14 12:40:00,1.75,1.76,1.75,1.76,7641600.0,1.7102,1.7199,1.7102,1.7199,7641600.0
2009-12-14 12:50:00,1.76,1.76,1.75,1.76,4390400.0,1.7199,1.7199,1.7102,1.7199,4390400.0
2009-12-14 13:00:00,1.76,1.76,1.75,1.75,2012800.0,1.7199,1.7199,1.7102,1.7102,2012800.0
2009-12-14 13:10:00,1.75,1.75,1.75,1.75,2540800.0,1.7102,1.7102,1.7102,1.7102,2540800.0
2009-12-14 13:20:00,1.75,1.76,1.75,1.75,1884800.0,1.7102,1.7199,1.7102,1.7102,1884800.0
2009-12-14 13:30:00,1.75,1.76,1.75,1.75,2505600.0,1.7102,1.7199,1.7102,1.7102,2505600.0
2009-12-14 13:40:00,1.75,1.75,1.75,1.75,2291200.0,1.7102,1.7102,1.7102,1.7102,2291200.0
2009-12-14 13:50:00,1.75,1.76,1.75,1.75,2172800.0,1.7102,1.7199,1.7102,1.7102,2172800.0
2009-12-14 14:00:00,1.75,1.76,1.75,1.76,1273600.0,1.7102,1.7199,1.7102,1.7199,1273600.0
2009-12-14 14:10:00,1.76,1.76,1.75,1.75,1846400.0,1.7199,1.7199,1.7102,1.7102,1846400.0
2009-12-14 14:20:00,1.76,1.76,1.75,1.75,2179200.0,1.7199,1.7199,1.7102,1.7102,2179200.0
2009-12-14 14:30:00,1.75,1.76,1.75,1.76,3305600.0,1.7102,1.7199,1.7102,1.7199,3305600.0
2009-12-14 14:40:00,1.76,1.76,1.76,1.76,2969600.0,1.7199,1.7199,1.7199,1.7199,2969600.0
2009-12-14 14:50:00,1.76,1.76,1.75,1.76,4124800.0,1.7199,1.7199,1.7102,1.7199,4124800.0
2009-12-14 15:00:00,1.76,1.76,1.75,1.76,3635200.0,1.7199,1.7199,1.7102,1.7199,3635200.0
2009-12-14 15:10:00,1.76,1.76,1.76,1.76,2972800.0,1.7199,1.7199,1.7199,1.7199,2972800.0
2009-12-14 15:20:00,1.76,1.76,1.75,1.76,1750400.0,1.7199,1.7199,1.7102,1.7199,1750400.0
2009-12-14 15:30:00,1.76,1.76,1.76,1.76,5699200.0,1.7199,1.7199,1.7199,1.7199,5699200.0
2009-12-14 15:40:00,1.76,1.76,1.76,1.76,4489600.0,1.7199,1.7199,1.7199,1.7199,4489600.0
2009-12-14 15:50:00,1.76,1.76,1.75,1.76,9702400.0,1.7199,1.7199,1.7102,1.7199,9702400.0
2009-12-15 09:30:00,1.75,1.75,1.74,1.74,13219200.0,1.7102,1.7102,1.7004,1.7004,13219200.0
2009-12-15 09:40:00,1.74,1.74,1.74,1.74,4956800.0,1.7004,1.7004,1.7004,1.7004,4956800.0
2009-12-15 09:50:00,1.74,1.74,1.73,1.74,6064000.0,1.7004,1.7004,1.6906,1.7004,6064000.0
2009-12-15 10:00:00,1.73,1.74,1.73,1.74,3219200.0,1.6906,1.7004,1.6906,1.7004,3219200.0
2009-12-15 10:10:00,1.74,1.75,1.74,1.75,7516800.0,1.7004,1.7102,1.7004,1.7102,7516800.0
2009-12-15 10:20:00,1.75,1.75,1.75,1.75,3632000.0,1.7102,1.7102,1.7102,1.7102,3632000.0
2009-12-15 10:30:00,1.75,1.75,1.75,1.75,2617600.0,1.7102,1.7102,1.7102,1.7102,2617600.0
2009-12-15 10:40:00,1.75,1.76,1.75,1.76,6899200.0,1.7102,1.7199,1.7102,1.7199,6899200.0
2009-12-15 10:50:00,1.76,1.77,1.76,1.76,6099200.0,1.7199,1.7297,1.7199,1.7199,6099200.0
2009-12-15 11:00:00,1.76,1.76,1.76,1.76,3062400.0,1.7199,1.7199,1.7199,1.7199,3062400.0
2009-12-15 11:10:00,1.76,1.76,1.76,1.76,1555200.0,1.7199,1.7199,1.7199,1.7199,1555200.0
2009-12-15 11:20:00,1.76,1.76,1.75,1.76,2185600.0,1.7199,1.7199,1.7102,1.7199,2185600.0
2009-12-15 11:30:00,1.76,1.76,1.76,1.76,2608000.0,1.7199,1.7199,1.7199,1.7199,2608000.0
2009-12-15 11:40:00,1.76,1.76,1.75,1.76,1424000.0,1.7199,1.7199,1.7102,1.7199,1424000.0
2009-12-15 11:50:00,1.76,1.76,1.75,1.76,1769600.0,1.7199,1.7199,1.7102,1.7199,1769600.0
2009-12-15 12:00:00,1.76,1.76,1.76,1.76,1312000.0,1.7199,1.7199,1.7199,1.7199,1312000.0
2009-12-15 12:10:00,1.76,1.76,1.75,1.75,1414400.0,1.7199,1.7199,1.7102,1.7102,1414400.0
2009-12-15 12:20:00,1.75,1.75,1.75,1.75,1353600.0,1.7102,1.7102,1.7102,1.7102,1353600.0
2009-12-15 12:30:00,1.75,1.75,1.75,1.75,1004800.0,1.7102,1.7102,1.7102,1.7102,1004800.0
2009-12-15 12:40:00,1.75,1.76,1.75,1.76,2480000.0,1.7102,1.7199,1.7102,1.7199,2480000.0
2009-12-15 12:50:00,1.76,1.76,1.75,1.75,3235200.0,1.7199,1.7199,1.7102,1.7102,3235200.0
2009-12-15 13:00:00,1.75,1.76,1.75,1.76,5078400.0,1.7102,1.7199,1.7102,1.7199,5078400.0
2009-12-15 13:10:00,1.76,1.76,1.75,1.75,1772800.0,1.7199,1.7199,1.7102,1.7102,1772800.0
2009-12-15 13:20:00,1.75,1.75,1.75,1.75,2684800.0,1.7102,1.7102,1.7102,1.7102,2684800.0
2009-12-15 13:30:00,1.75,1.75,1.75,1.75,2272000.0,1.7102,1.7102,1.7102,1.7102,2272000.0
2009-12-15 13:40:00,1.75,1.75,1.75,1.75,1760000.0,1.7102,1.7102,1.7102,1.7102,1760000.0
2009-12-15 13:50:00,1.75,1.75,1.75,1.75,2211200.0,1.7102,1.7102,1.7102,1.7102,2211200.0
2009-12-15 14:00:00,1.75,1.75,1.75,1.75,1251200.0,1.7102,1.7102,1.7102,1.7102,1251200.0
2009-12-15 14:10:00,1.75,1.75,1.75,1.75,1907200.0,1.7102,1.7102,1.7102,1.7102,1907200.0
2009-12-15 14:20:00,1.75,1.75,1.75,1.75,1465600.0,1.7102,1.7102,1.7102,1.7102,1465600.0
2009-12-15 14:30:00,1.75,1.75,1.75,1.75,1299200.0,1.7102,1.7102,1.7102,1.7102,1299200.0
2009-12-15 14:40:00,1.75,1.75,1.75,1.75,931200.0,1.7102,1.7102,1.7102,1.7102,931200.0
2009-12-15 14:50:00,1.75,1.75,1.74,1.75,3244800.0,1.7102,1.7102,1.7004,1.7102,3244800.0
2009-12-15 15:00:00,1.75,1.75,1.74,1.75,2368000.0,1.7102,1.7102,1.7004,1.7102,2368000.0
2009-12-15 15:10:00,1.75,1.75,1.74,1.74,1676800.0,1.7102,1.7102,1.7004,1.7004,1676800.0
2009-12-15 15:20:00,1.74,1.74,1.73,1.74,7376000.0,1.7004,1.7004,1.6906,1.7004,7376000.0
2009-12-15 15:30:00,1.74,1.74,1.73,1.73,6985600.0,1.7004,1.7004,1.6906,1.6906,6985600.0
2009-12-15 15:40:00,1.73,1.73,1.73,1.73,9833600.0,1.6906,1.6906,1.6906,1.6906,9833600.0
2009-12-15 15:50:00,1.73,1.74,1.73,1.74,8758400.0,1.6906,1.7004,1.6906,1.7004,8758400.0
2009-12-16 09:30:00,1.75,1.76,1.75,1.76,10092800.0,1.7102,1.7199,1.7102,1.7199,10092800.0
2009-12-16 09:40:00,1.76,1.76,1.75,1.76,16828800.0,1.7199,1.7199,1.7102,1.7199,16828800.0
2009-12-16 09:50:00,1.76,1.77,1.76,1.76,11334400.0,1.7199,1.7297,1.7199,1.7199,11334400.0
2009-12-16 10:00:00,1.76,1.77,1.76,1.76,6339200.0,1.7199,1.7297,1.7199,1.7199,6339200.0
2009-12-16 10:10:00,1.76,1.77,1.76,1.76,5302400.0,1.7199,1.7297,1.7199,1.7199,5302400.0
2009-12-16 10:20:00,1.76,1.76,1.75,1.76,5232000.0,1.7199,1.7199,1.7102,1.7199,5232000.0
2009-12-16 10:30:00,1.76,1.76,1.76,1.76,5280000.0,1.7199,1.7199,1.7199,1.7199,5280000.0
2009-12-16 10:40:00,1.76,1.76,1.76,1.76,2060800.0,1.7199,1.7199,1.7199,1.7199,2060800.0
2009-12-16 10:50:00,1.76,1.76,1.76,1.76,1488000.0,1.7199,1.7199,1.7199,1.7199,1488000.0
2009-12-16 11:00:00,1.76,1.76,1.76,1.76,1088000.0,1.7199,1.7199,1.7199,1.7199,1088000.0
2009-12-16 11:10:00,1.76,1.76,1.76,1.76,1676800.0,1.7199,1.7199,1.7199,1.7199,1676800.0
2009-12-16 11:20:00,1.76,1.76,1.76,1.76,1939200.0,1.7199,1.7199,1.7199,1.7199,1939200.0
2009-12-16 11:30:00,1.76,1.76,1.76,1.76,3206400.0,1.7199,1.7199,1.7199,1.7199,3206400.0
2009-12-16 11:40:00,1.76,1.76,1.76,1.76,1347200.0,1.7199,1.7199,1.7199,1.7199,1347200.0
2009-12-16 11:50:00,1.76,1.76,1.76,1.76,892800.0,1.7199,1.7199,1.7199,1.7199,892800.0
2009-12-16 12:00:00,1.76,1.76,1.76,1.76,1414400.0,1.7199,1.7199,1.7199,1.7199,1414400.0
2009-12-16 12:10:00,1.76,1.76,1.76,1.76,1203200.0,1.7199,1.7199,1.7199,1.7199,1203200.0
2009-12-16 12:20:00,1.76,1.76,1.76,1.76,2515200.0,1.7199,1.7199,1.7199,1.7199,2515200.0
2009-12-16 12:30:00,1.76,1.76,1.76,1.76,1017600.0,1.7199,1.7199,1.7199,1.7199,1017600.0
2009-12-16 12:40:00,1.76,1.76,1.76,1.76,777600.0,1.7199,1.7199,1.7199,1.7199,777600.0
2009-12-16 12:50:00,1.76,1.76,1.76,1.76,649600.0,1.7199,1.7199,1.7199,1.7199,649600.0
2009-12-16 13:00:00,1.76,1.76,1.76,1.76,560000.0,1.7199,1.7199,1.7199,1.7199,560000.0
2009-12-16 13:10:00,1.76,1.76,1.76,1.76,1123200.0,1.7199,1.7199,1.7199,1.7199,1123200.0
2009-12-16 13:20:00,1.76,1.76,1.76,1.76,771200.0,1.7199,1.7199,1.7199,1.7199,771200.0
2009-12-16 13:30:00,1.76,1.76,1.76,1.76,953600.0,1.7199,1.7199,1.7199,1.7199,953600.0
2009-12-16 13:40:00,1.76,1.76,1.75,1.75,1760000.0,1.7199,1.7199,1.7102,1.7102,1760000.0
2009-12-16 13:50:00,1.75,1.75,1.75,1.75,3299200.0,1.7102,1.7102,1.7102,1.7102,3299200.0
2009-12-16 14:00:00,1.75,1.75,1.75,1.75,2883200.0,1.7102,1.7102,1.7102,1.7102,2883200.0
2009-12-16 14:10:00,1.75,1.76,1.75,1.75,4387200.0,1.7102,1.7199,1.7102,1.7102,4387200.0
2009-12-16 14:20:00,1.76,1.76,1.74,1.75,12534400.0,1.7199,1.7199,1.7004,1.7102,12534400.0
2009-12-16 14:30:00,1.75,1.75,1.75,1.75,3523200.0,1.7102,1.7102,1.7102,1.7102,3523200.0
2009-12-16 14:40:00,1.75,1.75,1.74,1.74,4780800.0,1.7102,1.7102,1.7004,1.7004,4780800.0
2009-12-16 14:50:00,1.74,1.74,1.74,1.74,5856000.0,1.7004,1.7004,1.7004,1.7004,5856000.0
2009-12-16 15:00:00,1.74,1.74,1.74,1.74,4697600.0,1.7004,1.7004,1.7004,1.7004,4697600.0
2009-12-16 15:10:00,1.74,1.75,1.74,1.75,2793600.0,1.7004,1.7102,1.7004,1.7102,2793600.0
2009-12-16 15:20:00,1.75,1.75,1.74,1.74,6403200.0,1.7102,1.7102,1.7004,1.7004,6403200.0
2009-12-16 15:30:00,1.74,1.74,1.74,1.74,4547200.0,1.7004,1.7004,1.7004,1.7004,4547200.0
2009-12-16 15:40:00,1.74,1.74,1.74,1.74,3420800.0,1.7004,1.7004,1.7004,1.7004,3420800.0
2009-12-16 15:50:00,1.74,1.74,1.74,1.74,13404800.0,1.7004,1.7004,1.7004,1.7004,13404800.0
2009-12-17 09:30:00,1.73,1.73,1.72,1.73,20188800.0,1.6906,1.6906,1.6808,1.6906,20188800.0
2009-12-17 09:40:00,1.73,1.73,1.72,1.72,9072000.0,1.6906,1.6906,1.6808,1.6808,9072000.0
2009-12-17 09:50:00,1.72,1.72,1.7,1.71,18921600.0,1.6808,1.6808,1.6613,1.6711,18921600.0
2009-12-17 10:00:00,1.71,1.71,1.7,1.7,18438400.0,1.6711,1.6711,1.6613,1.6613,18438400.0
2009-12-17 10:10:00,1.7,1.71,1.7,1.7,3446400.0,1.6613,1.6711,1.6613,1.6613,3446400.0
2009-12-17 10:20:00,1.7,1.71,1.7,1.7,2777600.0,1.6613,1.6711,1.6613,1.6613,2777600.0
2009-12-17 10:30:00,1.7,1.7,1.7,1.7,3542400.0,1.6613,1.6613,1.6613,1.6613,3542400.0
2009-12-17 10:40:00,1.7,1.7,1.7,1.7,1868800.0,1.6613,1.6613,1.6613,1.6613,1868800.0
2009-12-17 10:50:00,1.7,1.71,1.7,1.71,4300800.0,1.6613,1.6711,1.6613,1.6711,4300800.0
2009-12-17 11:00:00,1.71,1.72,1.71,1.71,4550400.0,1.6711,1.6808,1.6711,1.6711,4550400.0
2009-12-17 11:10:00,1.71,1.72,1.71,1.72,2704000.0,1.6711,1.6808,1.6711,1.6808,2704000.0
2009-12-17 11:20:00,1.72,1.72,1.71,1.71,3126400.0,1.6808,1.6808,1.6711,1.6711,3126400.0
2009-12-17 11:30:00,1.71,1.71,1.71,1.71,3059200.0,1.6711,1.6711,1.6711,1.6711,3059200.0
2009-12-17 11:40:00,1.71,1.71,1.71,1.71,2044800.0,1.6711,1.6711,1.6711,1.6711,2044800.0
2009-12-17 11:50:00,1.71,1.71,1.7,1.71,2086400.0,1.6711,1.6711,1.6613,1.6711,2086400.0
2009-12-17 12:00:00,1.71,1.71,1.7,1.7,2067200.0,1.6711,1.6711,1.6613,1.6613,2067200.0
2009-12-17 12:10:00,1.7,1.71,1.7,1.71,1248000.0,1.6613,1.6711,1.6613,1.6711,1248000.0
2009-12-17 12:20:00,1.71,1.71,1.7,1.7,1900800.0,1.6711,1.6711,1.6613,1.6613,1900800.0
2009-12-17 12:30:00,1.7,1.7,1.7,1.7,2355200.0,1.6613,1.6613,1.6613,1.6613,2355200.0
2009-12-17 12:40:00,1.7,1.7,1.69,1.69,6057600.0,1.6613,1.6613,1.6515,1.6515,6057600.0
2009-12-17 12:50:00,1.69,1.7,1.69,1.7,2828800.0,1.6515,1.6613,1.6515,1.6613,2828800.0
2009-12-17 13:00:00,1.7,1.7,1.7,1.7,1977600.0,1.6613,1.6613,1.6613,1.6613,1977600.0
2009-12-17 13:10:00,1.7,1.7,1.7,1.7,1475200.0,1.6613,1.6613,1.6613,1.6613,1475200.0
2009-12-17 13:20:00,1.7,1.7,1.7,1.7,1689600.0,1.6613,1.6613,1.6613,1.6613,1689600.0
2009-12-17 13:30:00,1.7,1.7,1.7,1.7,2044800.0,1.6613,1.6613,1.6613,1.6613,2044800.0
2009-12-17 13:40:00,1.7,1.7,1.7,1.7,5494400.0,1.6613,1.6613,1.6613,1.6613,5494400.0
2009-12-17 13:50:00,1.7,1.7,1.7,1.7,2492800.0,1.6613,1.6613,1.6613,1.6613,2492800.0
2009-12-17 14:00:00,1.7,1.71,1.7,1.71,2048000.0,1.6613,1.6711,1.6613,1.6711,2048000.0
2009-12-17 14:10:00,1.71,1.71,1.7,1.71,2115200.0,1.6711,1.6711,1.6613,1.6711,2115200.0
2009-12-17 14:20:00,1.71,1.71,1.71,1.71,1289600.0,1.6711,1.6711,1.6711,1.6711,1289600.0
2009-12-17 14:30:00,1.71,1.71,1.71,1.71,3968000.0,1.6711,1.6711,1.6711,1.6711,3968000.0
2009-12-17 14:40:00,1.71,1.71,1.71,1.71,7740800.0,1.6711,1.6711,1.6711,1.6711,7740800.0
2009-12-17 14:50:00,1.71,1.71,1.7,1.71,2476800.0,1.6711,1.6711,1.6613,1.6711,2476800.0
2009-12-17 15:00:00,1.71,1.71,1.71,1.71,1472000.0,1.6711,1.6711,1.6711,1.6711,1472000.0
2009-12-17 15:10:00,1.71,1.71,1.7,1.71,2752000.0,1.6711,1.6711,1.6613,1.6711,2752000.0
2009-12-17 15:20:00,1.71,1.71,1.7,1.7,4262400.0,1.6711,1.6711,1.6613,1.6613,4262400.0
2009-12-17 15:30:00,1.7,1.71,1.7,1.7,3955200.0,1.6613,1.6711,1.6613,1.6613,3955200.0
2009-12-17 15:40:00,1.7,1.71,1.7,1.71,5814400.0,1.6613,1.6711,1.6613,1.6711,5814400.0
2009-12-17 15:50:00,1.7,1.71,1.7,1.7,8547200.0,1.6613,1.6711,1.6613,1.6613,8547200.0
2009-12-18 09:30:00,1.73,1.73,1.72,1.73,14320000.0,1.6906,1.6906,1.6808,1.6906,14320000.0
2009-12-18 09:40:00,1.73,1.74,1.72,1.74,18352000.0,1.6906,1.7004,1.6808,1.7004,18352000.0
2009-12-18 09:50:00,1.74,1.75,1.74,1.74,6649600.0,1.7004,1.7102,1.7004,1.7004,6649600.0
2009-12-18 10:00:00,1.74,1.74,1.74,1.74,5923200.0,1.7004,1.7004,1.7004,1.7004,5923200.0
2009-12-18 10:10:00,1.74,1.74,1.74,1.74,5577600.0,1.7004,1.7004,1.7004,1.7004,5577600.0
2009-12-18 10:20:00,1.74,1.74,1.73,1.74,8016000.0,1.7004,1.7004,1.6906,1.7004,8016000.0
2009-12-18 10:30:00,1.74,1.74,1.73,1.73,4659200.0,1.7004,1.7004,1.6906,1.6906,4659200.0
2009-12-18 10:40:00,1.73,1.73,1.72,1.72,4668800.0,1.6906,1.6906,1.6808,1.6808,4668800.0
2009-12-18 10:50:00,1.72,1.73,1.72,1.73,7824000.0,1.6808,1.6906,1.6808,1.6906,7824000.0
2009-12-18 11:00:00,1.73,1.73,1.72,1.72,2361600.0,1.6906,1.6906,1.6808,1.6808,2361600.0
2009-12-18 11:10:00,1.72,1.73,1.72,1.72,8934400.0,1.6808,1.6906,1.6808,1.6808,8934400.0
2009-12-18 11:20:00,1.72,1.72,1.72,1.72,2032000.0,1.6808,1.6808,1.6808,1.6808,2032000.0
2009-12-18 11:30:00,1.72,1.72,1.72,1.72,2192000.0,1.6808,1.6808,1.6808,1.6808,2192000.0
2009-12-18 11:40:00,1.72,1.72,1.72,1.72,2636800.0,1.6808,1.6808,1.6808,1.6808,2636800.0
2009-12-18 11:50:00,1.72,1.73,1.72,1.73,3632000.0,1.6808,1.6906,1.6808,1.6906,3632000.0
2009-12-18 12:00:00,1.73,1.73,1.72,1.73,3126400.0,1.6906,1.6906,1.6808,1.6906,3126400.0
2009-12-18 12:10:00,1.73,1.73,1.73,1.73,3145600.0,1.6906,1.6906,1.6906,1.6906,3145600.0
2009-12-18 12:20:00,1.73,1.74,1.73,1.73,2297600.0,1.6906,1.7004,1.6906,1.6906,2297600.0
2009-12-18 12:30:00,1.73,1.74,1.73,1.74,2217600.0,1.6906,1.7004,1.6906,1.7004,2217600.0
2009-12-18 12:40:00,1.74,1.74,1.74,1.74,2582400.0,1.7004,1.7004,1.7004,1.7004,2582400.0
2009-12-18 12:50:00,1.74,1.74,1.74,1.74,2806400.0,1.7004,1.7004,1.7004,1.7004,2806400.0
2009-12-18 13:00:00,1.74,1.74,1.74,1.74,2121600.0,1.7004,1.7004,1.7004,1.7004,2121600.0
2009-12-18 13:10:00,1.74,1.74,1.73,1.74,3280000.0,1.7004,1.7004,1.6906,1.7004,3280000.0
2009-12-18 13:20:00,1.74,1.75,1.74,1.75,8310400.0,1.7004,1.7102,1.7004,1.7102,8310400.0
2009-12-18 13:30:00,1.75,1.75,1.74,1.74,1491200.0,1.7102,1.7102,1.7004,1.7004,1491200.0
2009-12-18 13:40:00,1.74,1.75,1.74,1.74,710400.0,1.7004,1.7102,1.7004,1.7004,710400.0
2009-12-18 13:50:00,1.74,1.74,1.74,1.74,3872000.0,1.7004,1.7004,1.7004,1.7004,3872000.0
2009-12-18 14:00:00,1.74,1.74,1.74,1.74,1043200.0,1.7004,1.7004,1.7004,1.7004,1043200.0
2009-12-18 14:10:00,1.74,1.74,1.74,1.74,2726400.0,1.7004,1.7004,1.7004,1.7004,2726400.0
2009-12-18 14:20:00,1.74,1.75,1.74,1.74,2160000.0,1.7004,1.7102,1.7004,1.7004,2160000.0
2009-12-18 14:30:00,1.74,1.74,1.74,1.74,950400.0,1.7004,1.7004,1.7004,1.7004,950400.0
2009-12-18 14:40:00,1.74,1.75,1.74,1.74,1609600.0,1.7004,1.7102,1.7004,1.7004,1609600.0
2009-12-18 14:50:00,1.74,1.75,1.74,1.75,1468800.0,1.7004,1.7102,1.7004,1.7102,1468800.0
2009-12-18 15:00:00,1.75,1.75,1.74,1.74,1577600.0,1.7102,1.7102,1.7004,1.7004,1577600.0
2009-12-18 15:10:00,1.74,1.74,1.74,1.74,1926400.0,1.7004,1.7004,1.7004,1.7004,1926400.0
2009-12-18 15:20:00,1.74,1.74,1.74,1.74,2051200.0,1.7004,1.7004,1.7004,1.7004,2051200.0
2009-12-18 15:30:00,1.74,1.74,1.74,1.74,3683200.0,1.7004,1.7004,1.7004,1.7004,3683200.0
2009-12-18 15:40:00,1.74,1.75,1.74,1.75,9740800.0,1.7004,1.7102,1.7004,1.7102,9740800.0
2009-12-18 15:50:00,1.75,1.75,1.75,1.75,15824000.0,1.7102,1.7102,1.7102,1.7102,15824000.0
2009-12-21 09:30:00,1.77,1.79,1.77,1.79,19689600.0,1.7297,1.7492,1.7297,1.7492,19689600.0
2009-12-21 09:40:00,1.79,1.79,1.78,1.78,6736000.0,1.7492,1.7492,1.7395,1.7395,6736000.0
2009-12-21 09:50:00,1.78,1.79,1.78,1.79,7126400.0,1.7395,1.7492,1.7395,1.7492,7126400.0
2009-12-21 10:00:00,1.79,1.8,1.79,1.8,16332800.0,1.7492,1.759,1.7492,1.759,16332800.0
2009-12-21 10:10:00,1.8,1.8,1.8,1.8,7955200.0,1.759,1.759,1.759,1.759,7955200.0
2009-12-21 10:20:00,1.8,1.8,1.79,1.79,6944000.0,1.759,1.759,1.7492,1.7492,6944000.0
2009-12-21 10:30:00,1.79,1.8,1.79,1.79,4336000.0,1.7492,1.759,1.7492,1.7492,4336000.0
2009-12-21 10:40:00,1.8,1.8,1.79,1.79,6716800.0,1.759,1.759,1.7492,1.7492,6716800.0
2009-12-21 10:50:00,1.79,1.79,1.79,1.79,4531200.0,1.7492,1.7492,1.7492,1.7492,4531200.0
2009-12-21 11:00:00,1.79,1.8,1.79,1.8,5859200.0,1.7492,1.759,1.7492,1.759,5859200.0
2009-12-21 11:10:00,1.8,1.8,1.8,1.8,6576000.0,1.759,1.759,1.759,1.759,6576000.0
2009-12-21 11:20:00,1.8,1.8,1.8,1.8,1497600.0,1.759,1.759,1.759,1.759,1497600.0
2009-12-21 11:30:00,1.8,1.8,1.8,1.8,2009600.0,1.759,1.759,1.759,1.759,2009600.0
2009-12-21 11:40:00,1.8,1.8,1.8,1.8,1920000.0,1.759,1.759,1.759,1.759,1920000.0
2009-12-21 11:50:00,1.8,1.8,1.8,1.8,908800.0,1.759,1.759,1.759,1.759,908800.0
2009-12-21 12:00:00,1.8,1.81,1.8,1.8,4972800.0,1.759,1.7688,1.759,1.759,4972800.0
2009-12-21 12:10:00,1.8,1.81,1.8,1.81,2096000.0,1.759,1.7688,1.759,1.7688,2096000.0
2009-12-21 12:20:00,1.81,1.81,1.8,1.8,2915200.0,1.7688,1.7688,1.759,1.759,2915200.0
2009-12-21 12:30:00,1.8,1.8,1.79,1.8,4089600.0,1.759,1.759,1.7492,1.759,4089600.0
2009-12-21 12:40:00,1.8,1.8,1.79,1.79,3696000.0,1.759,1.759,1.7492,1.7492,3696000.0
2009-12-21 12:50:00,1.79,1.8,1.79,1.8,1529600.0,1.7492,1.759,1.7492,1.759,1529600.0
2009-12-21 13:00:00,1.8,1.8,1.79,1.8,1708800.0,1.759,1.759,1.7492,1.759,1708800.0
2009-12-21 13:10:00,1.8,1.8,1.79,1.79,1945600.0,1.759,1.759,1.7492,1.7492,1945600.0
2009-12-21 13:20:00,1.79,1.8,1.79,1.8,1235200.0,1.7492,1.759,1.7492,1.759,1235200.0
2009-12-21 13:30:00,1.8,1.8,1.79,1.79,892800.0,1.759,1.759,1.7492,1.7492,892800.0
2009-12-21 13:40:00,1.79,1.8,1.79,1.8,1859200.0,1.7492,1.759,1.7492,1.759,1859200.0
2009-12-21 13:50:00,1.8,1.8,1.79,1.8,2624000.0,1.759,1.759,1.7492,1.759,2624000.0
2009-12-21 14:00:00,1.8,1.8,1.79,1.8,1350400.0,1.759,1.759,1.7492,1.759,1350400.0
2009-12-21 14:10:00,1.8,1.8,1.8,1.8,2992000.0,1.759,1.759,1.759,1.759,2992000.0
2009-12-21 14:20:00,1.8,1.8,1.8,1.8,1616000.0,1.759,1.759,1.759,1.759,1616000.0
2009-12-21 14:30:00,1.8,1.8,1.8,1.8,524800.0,1.759,1.759,1.759,1.759,524800.0
2009-12-21 14:40:00,1.8,1.8,1.8,1.8,1324800.0,1.759,1.759,1.759,1.759,1324800.0
2009-12-21 14:50:00,1.8,1.8,1.8,1.8,1916800.0,1.759,1.759,1.759,1.759,1916800.0
2009-12-21 15:00:00,1.8,1.8,1.8,1.8,2140800.0,1.759,1.759,1.759,1.759,2140800.0
2009-12-21 15:10:00,1.8,1.8,1.79,1.79,6588800.0,1.759,1.759,1.7492,1.7492,6588800.0
2009-12-21 15:20:00,1.79,1.79,1.79,1.79,4742400.0,1.7492,1.7492,1.7492,1.7492,4742400.0
2009-12-21 15:30:00,1.79,1.79,1.79,1.79,5404800.0,1.7492,1.7492,1.7492,1.7492,5404800.0
2009-12-21 15:40:00,1.79,1.8,1.79,1.79,7302400.0,1.7492,1.759,1.7492,1.7492,7302400.0
2009-12-21 15:50:00,1.79,1.8,1.79,1.79,16070400.0,1.7492,1.759,1.7492,1.7492,16070400.0
2009-12-22 09:30:00,1.8,1.81,1.8,1.81,16720000.0,1.759,1.7688,1.759,1.7688,16720000.0
2009-12-22 09:40:00,1.81,1.82,1.81,1.81,9296000.0,1.7688,1.7786,1.7688,1.7688,9296000.0
2009-12-22 09:50:00,1.81,1.82,1.81,1.81,9587200.0,1.7688,1.7786,1.7688,1.7688,9587200.0
2009-12-22 10:00:00,1.81,1.82,1.81,1.82,9449600.0,1.7688,1.7786,1.7688,1.7786,9449600.0
2009-12-22 10:10:00,1.82,1.82,1.81,1.82,6515200.0,1.7786,1.7786,1.7688,1.7786,6515200.0
2009-12-22 10:20:00,1.82,1.82,1.81,1.82,5644800.0,1.7786,1.7786,1.7688,1.7786,5644800.0
2009-12-22 10:30:00,1.82,1.82,1.81,1.81,4300800.0,1.7786,1.7786,1.7688,1.7688,4300800.0
2009-12-22 10:40:00,1.81,1.81,1.81,1.81,4211200.0,1.7688,1.7688,1.7688,1.7688,4211200.0
2009-12-22 10:50:00,1.81,1.81,1.81,1.81,2694400.0,1.7688,1.7688,1.7688,1.7688,2694400.0
2009-12-22 11:00:00,1.81,1.81,1.8,1.81,3228800.0,1.7688,1.7688,1.759,1.7688,3228800.0
2009-12-22 11:10:00,1.81,1.81,1.81,1.81,1465600.0,1.7688,1.7688,1.7688,1.7688,1465600.0
2009-12-22 11:20:00,1.81,1.81,1.8,1.8,2899200.0,1.7688,1.7688,1.759,1.759,2899200.0
2009-12-22 11:30:00,1.8,1.8,1.8,1.8,3590400.0,1.759,1.759,1.759,1.759,3590400.0
2009-12-22 11:40:00,1.8,1.81,1.8,1.81,1296000.0,1.759,1.7688,1.759,1.7688,1296000.0
2009-12-22 11:50:00,1.81,1.81,1.8,1.81,1152000.0,1.7688,1.7688,1.759,1.7688,1152000.0
2009-12-22 12:00:00,1.81,1.81,1.81,1.81,1344000.0,1.7688,1.7688,1.7688,1.7688,1344000.0
2009-12-22 12:10:00,1.81,1.81,1.81,1.81,1110400.0,1.7688,1.7688,1.7688,1.7688,1110400.0
2009-12-22 12:20:00,1.81,1.81,1.81,1.81,1228800.0,1.7688,1.7688,1.7688,1.7688,1228800.0
2009-12-22 12:30:00,1.81,1.81,1.81,1.81,3756800.0,1.7688,1.7688,1.7688,1.7688,3756800.0
2009-12-22 12:40:00,1.81,1.81,1.81,1.81,1468800.0,1.7688,1.7688,1.7688,1.7688,1468800.0
2009-12-22 12:50:00,1.81,1.81,1.81,1.81,2172800.0,1.7688,1.7688,1.7688,1.7688,2172800.0
2009-12-22 13:00:00,1.81,1.82,1.81,1.82,3721600.0,1.7688,1.7786,1.7688,1.7786,3721600.0
2009-12-22 13:10:00,1.82,1.82,1.81,1.82,2368000.0,1.7786,1.7786,1.7688,1.7786,2368000.0
2009-12-22 13:20:00,1.82,1.82,1.81,1.82,2025600.0,1.7786,1.7786,1.7688,1.7786,2025600.0
2009-12-22 13:30:00,1.82,1.82,1.81,1.82,2182400.0,1.7786,1.7786,1.7688,1.7786,2182400.0
2009-12-22 13:40:00,1.82,1.82,1.82,1.82,1104000.0,1.7786,1.7786,1.7786,1.7786,1104000.0
2009-12-22 13:50:00,1.81,1.82,1.81,1.82,1324800.0,1.7688,1.7786,1.7688,1.7786,1324800.0
2009-12-22 14:00:00,1.82,1.82,1.81,1.81,1587200.0,1.7786,1.7786,1.7688,1.7688,1587200.0
2009-12-22 14:10:00,1.81,1.82,1.81,1.81,1347200.0,1.7688,1.7786,1.7688,1.7688,1347200.0
2009-12-22 14:20:00,1.81,1.81,1.81,1.81,1276800.0,1.7688,1.7688,1.7688,1.7688,1276800.0
2009-12-22 14:30:00,1.81,1.81,1.81,1.81,1187200.0,1.7688,1.7688,1.7688,1.7688,1187200.0
2009-12-22 14:40:00,1.81,1.82,1.81,1.81,2451200.0,1.7688,1.7786,1.7688,1.7688,2451200.0
2009-12-22 14:50:00,1.81,1.81,1.81,1.81,1529600.0,1.7688,1.7688,1.7688,1.7688,1529600.0
2009-12-22 15:00:00,1.81,1.81,1.81,1.81,2979200.0,1.7688,1.7688,1.7688,1.7688,2979200.0
2009-12-22 15:10:00,1.81,1.81,1.81,1.81,3097600.0,1.7688,1.7688,1.7688,1.7688,3097600.0
2009-12-22 15:20:00,1.81,1.81,1.81,1.81,2368000.0,1.7688,1.7688,1.7688,1.7688,2368000.0
2009-12-22 15:30:00,1.81,1.82,1.81,1.82,5068800.0,1.7688,1.7786,1.7688,1.7786,5068800.0
2009-12-22 15:40:00,1.82,1.82,1.81,1.81,4758400.0,1.7786,1.7786,1.7688,1.7688,4758400.0
2009-12-22 15:50:00,1.81,1.82,1.81,1.81,10291200.0,1.7688,1.7786,1.7688,1.7688,10291200.0
2009-12-23 09:30:00,1.82,1.83,1.82,1.83,15228800.0,1.7786,1.7883,1.7786,1.7883,15228800.0
2009-12-23 09:40:00,1.83,1.83,1.82,1.83,11056000.0,1.7883,1.7883,1.7786,1.7883,11056000.0
2009-12-23 09:50:00,1.83,1.83,1.83,1.83,8739200.0,1.7883,1.7883,1.7883,1.7883,8739200.0
2009-12-23 10:00:00,1.83,1.83,1.81,1.82,13875200.0,1.7883,1.7883,1.7688,1.7786,13875200.0
2009-12-23 10:10:00,1.82,1.82,1.82,1.82,7113600.0,1.7786,1.7786,1.7786,1.7786,7113600.0
2009-12-23 10:20:00,1.82,1.82,1.81,1.82,4313600.0,1.7786,1.7786,1.7688,1.7786,4313600.0
2009-12-23 10:30:00,1.82,1.82,1.82,1.82,4070400.0,1.7786,1.7786,1.7786,1.7786,4070400.0
2009-12-23 10:40:00,1.82,1.83,1.82,1.83,4592000.0,1.7786,1.7883,1.7786,1.7883,4592000.0
2009-12-23 10:50:00,1.83,1.83,1.83,1.83,2156800.0,1.7883,1.7883,1.7883,1.7883,2156800.0
2009-12-23 11:00:00,1.83,1.83,1.82,1.83,2073600.0,1.7883,1.7883,1.7786,1.7883,2073600.0
2009-12-23 11:10:00,1.83,1.83,1.82,1.83,3068800.0,1.7883,1.7883,1.7786,1.7883,3068800.0
2009-12-23 11:20:00,1.83,1.83,1.83,1.83,2185600.0,1.7883,1.7883,1.7883,1.7883,2185600.0
2009-12-23 11:30:00,1.83,1.83,1.83,1.83,2396800.0,1.7883,1.7883,1.7883,1.7883,2396800.0
2009-12-23 11:40:00,1.83,1.83,1.83,1.83,3104000.0,1.7883,1.7883,1.7883,1.7883,3104000.0
2009-12-23 11:50:00,1.83,1.83,1.83,1.83,1158400.0,1.7883,1.7883,1.7883,1.7883,1158400.0
2009-12-23 12:00:00,1.83,1.83,1.83,1.83,1776000.0,1.7883,1.7883,1.7883,1.7883,1776000.0
2009-12-23 12:10:00,1.83,1.83,1.83,1.83,1238400.0,1.7883,1.7883,1.7883,1.7883,1238400.0
2009-12-23 12:20:00,1.83,1.83,1.83,1.83,800000.0,1.7883,1.7883,1.7883,1.7883,800000.0
2009-12-23 12:30:00,1.83,1.83,1.83,1.83,672000.0,1.7883,1.7883,1.7883,1.7883,672000.0
2009-12-23 12:40:00,1.83,1.83,1.83,1.83,912000.0,1.7883,1.7883,1.7883,1.7883,912000.0
2009-12-23 12:50:00,1.83,1.84,1.83,1.83,2806400.0,1.7883,1.7981,1.7883,1.7883,2806400.0
2009-12-23 13:00:00,1.83,1.83,1.83,1.83,1424000.0,1.7883,1.7883,1.7883,1.7883,1424000.0
2009-12-23 13:10:00,1.83,1.84,1.83,1.84,1273600.0,1.7883,1.7981,1.7883,1.7981,1273600.0
2009-12-23 13:20:00,1.84,1.84,1.84,1.84,1433600.0,1.7981,1.7981,1.7981,1.7981,1433600.0
2009-12-23 13:30:00,1.84,1.84,1.83,1.84,1888000.0,1.7981,1.7981,1.7883,1.7981,1888000.0
2009-12-23 13:40:00,1.84,1.84,1.83,1.84,5257600.0,1.7981,1.7981,1.7883,1.7981,5257600.0
2009-12-23 13:50:00,1.84,1.84,1.84,1.84,2076800.0,1.7981,1.7981,1.7981,1.7981,2076800.0
2009-12-23 14:00:00,1.84,1.84,1.84,1.84,1222400.0,1.7981,1.7981,1.7981,1.7981,1222400.0
2009-12-23 14:10:00,1.84,1.84,1.84,1.84,2640000.0,1.7981,1.7981,1.7981,1.7981,2640000.0
2009-12-23 14:20:00,1.84,1.84,1.84,1.84,819200.0,1.7981,1.7981,1.7981,1.7981,819200.0
2009-12-23 14:30:00,1.84,1.84,1.84,1.84,3100800.0,1.7981,1.7981,1.7981,1.7981,3100800.0
2009-12-23 14:40:00,1.84,1.84,1.84,1.84,3020800.0,1.7981,1.7981,1.7981,1.7981,3020800.0
2009-12-23 14:50:00,1.84,1.84,1.84,1.84,1017600.0,1.7981,1.7981,1.7981,1.7981,1017600.0
2009-12-23 15:00:00,1.84,1.84,1.84,1.84,3740800.0,1.7981,1.7981,1.7981,1.7981,3740800.0
2009-12-23 15:10:00,1.84,1.84,1.84,1.84,1366400.0,1.7981,1.7981,1.7981,1.7981,1366400.0
2009-12-23 15:20:00,1.84,1.84,1.84,1.84,3417600.0,1.7981,1.7981,1.7981,1.7981,3417600.0
2009-12-23 15:30:00,1.84,1.84,1.83,1.84,4832000.0,1.7981,1.7981,1.7883,1.7981,4832000.0
2009-12-23 15:40:00,1.84,1.84,1.84,1.84,3379200.0,1.7981,1.7981,1.7981,1.7981,3379200.0
2009-12-23 15:50:00,1.84,1.84,1.84,1.84,10691200.0,1.7981,1.7981,1.7981,1.7981,10691200.0
2009-12-24 09:30:00,1.85,1.85,1.84,1.85,12646400.0,1.8079,1.8079,1.7981,1.8079,12646400.0
2009-12-24 09:40:00,1.85,1.86,1.85,1.85,7923200.0,1.8079,1.8176,1.8079,1.8079,7923200.0
2009-12-24 09:50:00,1.86,1.86,1.85,1.86,5779200.0,1.8176,1.8176,1.8079,1.8176,5779200.0
2009-12-24 10:00:00,1.86,1.87,1.86,1.86,6976000.0,1.8176,1.8274,1.8176,1.8176,6976000.0
2009-12-24 10:10:00,1.86,1.86,1.86,1.86,4288000.0,1.8176,1.8176,1.8176,1.8176,4288000.0
2009-12-24 10:20:00,1.86,1.87,1.86,1.86,4377600.0,1.8176,1.8274,1.8176,1.8176,4377600.0
2009-12-24 10:30:00,1.86,1.86,1.86,1.86,3603200.0,1.8176,1.8176,1.8176,1.8176,3603200.0
2009-12-24 10:40:00,1.86,1.86,1.86,1.86,1552000.0,1.8176,1.8176,1.8176,1.8176,1552000.0
2009-12-24 10:50:00,1.86,1.87,1.86,1.86,2396800.0,1.8176,1.8274,1.8176,1.8176,2396800.0
2009-12-24 11:00:00,1.86,1.86,1.86,1.86,1622400.0,1.8176,1.8176,1.8176,1.8176,1622400.0
2009-12-24 11:10:00,1.86,1.86,1.86,1.86,1760000.0,1.8176,1.8176,1.8176,1.8176,1760000.0
2009-12-24 11:20:00,1.86,1.87,1.86,1.87,2236800.0,1.8176,1.8274,1.8176,1.8274,2236800.0
2009-12-24 11:30:00,1.87,1.87,1.87,1.87,3062400.0,1.8274,1.8274,1.8274,1.8274,3062400.0
2009-12-24 11:40:00,1.87,1.87,1.87,1.87,2889600.0,1.8274,1.8274,1.8274,1.8274,2889600.0
2009-12-24 11:50:00,1.87,1.87,1.87,1.87,1286400.0,1.8274,1.8274,1.8274,1.8274,1286400.0
2009-12-24 12:00:00,1.87,1.87,1.87,1.87,1142400.0,1.8274,1.8274,1.8274,1.8274,1142400.0
2009-12-24 12:10:00,1.87,1.87,1.87,1.87,2256000.0,1.8274,1.8274,1.8274,1.8274,2256000.0
2009-12-24 12:20:00,1.87,1.87,1.87,1.87,1369600.0,1.8274,1.8274,1.8274,1.8274,1369600.0
2009-12-24 12:30:00,1.87,1.87,1.87,1.87,2579200.0,1.8274,1.8274,1.8274,1.8274,2579200.0
2009-12-24 12:40:00,1.87,1.87,1.87,1.87,1376000.0,1.8274,1.8274,1.8274,1.8274,1376000.0
2009-12-24 12:50:00,1.87,1.87,1.87,1.87,5958400.0,1.8274,1.8274,1.8274,1.8274,5958400.0
2009-12-28 09:30:00,1.88,1.9,1.88,1.89,19401600.0,1.8372,1.8567,1.8372,1.847,19401600.0
2009-12-28 09:40:00,1.89,1.9,1.89,1.9,7939200.0,1.847,1.8567,1.847,1.8567,7939200.0
2009-12-28 09:50:00,1.9,1.9,1.89,1.89,5132800.0,1.8567,1.8567,1.847,1.847,5132800.0
2009-12-28 10:00:00,1.89,1.9,1.89,1.9,3782400.0,1.847,1.8567,1.847,1.8567,3782400.0
2009-12-28 10:10:00,1.9,1.9,1.89,1.89,4928000.0,1.8567,1.8567,1.847,1.847,4928000.0
2009-12-28 10:20:00,1.89,1.89,1.89,1.89,5392000.0,1.847,1.847,1.847,1.847,5392000.0
2009-12-28 10:30:00,1.89,1.89,1.89,1.89,1616000.0,1.847,1.847,1.847,1.847,1616000.0
2009-12-28 10:40:00,1.89,1.89,1.89,1.89,1728000.0,1.847,1.847,1.847,1.847,1728000.0
2009-12-28 10:50:00,1.89,1.89,1.89,1.89,1174400.0,1.847,1.847,1.847,1.847,1174400.0
2009-12-28 11:00:00,1.89,1.89,1.89,1.89,1356800.0,1.847,1.847,1.847,1.847,1356800.0
2009-12-28 11:10:00,1.89,1.89,1.89,1.89,3040000.0,1.847,1.847,1.847,1.847,3040000.0
2009-12-28 11:20:00,1.89,1.89,1.89,1.89,918400.0,1.847,1.847,1.847,1.847,918400.0
2009-12-28 11:30:00,1.89,1.89,1.89,1.89,1244800.0,1.847,1.847,1.847,1.847,1244800.0
2009-12-28 11:40:00,1.89,1.89,1.89,1.89,1017600.0,1.847,1.847,1.847,1.847,1017600.0
2009-12-28 11:50:00,1.89,1.89,1.89,1.89,2204800.0,1.847,1.847,1.847,1.847,2204800.0
2009-12-28 12:00:00,1.89,1.89,1.89,1.89,1580800.0,1.847,1.847,1.847,1.847,1580800.0
2009-12-28 12:10:00,1.89,1.89,1.89,1.89,2035200.0,1.847,1.847,1.847,1.847,2035200.0
2009-12-28 12:20:00,1.89,1.89,1.89,1.89,1040000.0,1.847,1.847,1.847,1.847,1040000.0
2009-12-28 12:30:00,1.89,1.89,1.89,1.89,1324800.0,1.847,1.847,1.847,1.847,1324800.0
2009-12-28 12:40:00,1.89,1.89,1.89,1.89,1289600.0,1.847,1.847,1.847,1.847,1289600.0
2009-12-28 12:50:00,1.89,1.89,1.89,1.89,550400.0,1.847,1.847,1.847,1.847,550400.0
2009-12-28 13:00:00,1.89,1.89,1.89,1.89,771200.0,1.847,1.847,1.847,1.847,771200.0
2009-12-28 13:10:00,1.89,1.89,1.89,1.89,1209600.0,1.847,1.847,1.847,1.847,1209600.0
2009-12-28 13:20:00,1.89,1.89,1.89,1.89,988800.0,1.847,1.847,1.847,1.847,988800.0
2009-12-28 13:30:00,1.89,1.89,1.89,1.89,1091200.0,1.847,1.847,1.847,1.847,1091200.0
2009-12-28 13:40:00,1.89,1.89,1.89,1.89,2182400.0,1.847,1.847,1.847,1.847,2182400.0
2009-12-28 13:50:00,1.89,1.89,1.89,1.89,1993600.0,1.847,1.847,1.847,1.847,1993600.0
2009-12-28 14:00:00,1.89,1.89,1.88,1.88,5571200.0,1.847,1.847,1.8372,1.8372,5571200.0
2009-12-28 14:10:00,1.88,1.88,1.88,1.88,6144000.0,1.8372,1.8372,1.8372,1.8372,6144000.0
2009-12-28 14:20:00,1.88,1.88,1.87,1.88,4742400.0,1.8372,1.8372,1.8274,1.8372,4742400.0
2009-12-28 14:30:00,1.88,1.88,1.88,1.88,2073600.0,1.8372,1.8372,1.8372,1.8372,2073600.0
2009-12-28 14:40:00,1.88,1.88,1.87,1.88,2390400.0,1.8372,1.8372,1.8274,1.8372,2390400.0
2009-12-28 14:50:00,1.88,1.88,1.88,1.88,2355200.0,1.8372,1.8372,1.8372,1.8372,2355200.0
2009-12-28 15:00:00,1.88,1.88,1.88,1.88,1862400.0,1.8372,1.8372,1.8372,1.8372,1862400.0
2009-12-28 15:10:00,1.88,1.88,1.88,1.88,2537600.0,1.8372,1.8372,1.8372,1.8372,2537600.0
2009-12-28 15:20:00,1.88,1.88,1.88,1.88,2150400.0,1.8372,1.8372,1.8372,1.8372,2150400.0
2009-12-28 15:30:00,1.88,1.88,1.88,1.88,1955200.0,1.8372,1.8372,1.8372,1.8372,1955200.0
2009-12-28 15:40:00,1.88,1.89,1.88,1.89,5548800.0,1.8372,1.847,1.8372,1.847,5548800.0
2009-12-28 15:50:00,1.89,1.89,1.88,1.89,8809600.0,1.847,1.847,1.8372,1.847,8809600.0
2009-12-29 09:30:00,1.89,1.9,1.89,1.89,13321600.0,1.847,1.8567,1.847,1.847,13321600.0
2009-12-29 09:40:00,1.89,1.89,1.89,1.89,5516800.0,1.847,1.847,1.847,1.847,5516800.0
2009-12-29 09:50:00,1.89,1.89,1.89,1.89,3350400.0,1.847,1.847,1.847,1.847,3350400.0
2009-12-29 10:00:00,1.89,1.89,1.88,1.88,5932800.0,1.847,1.847,1.8372,1.8372,5932800.0
2009-12-29 10:10:00,1.88,1.89,1.88,1.89,2396800.0,1.8372,1.847,1.8372,1.847,2396800.0
2009-12-29 10:20:00,1.89,1.89,1.89,1.89,950400.0,1.847,1.847,1.847,1.847,950400.0
2009-12-29 10:30:00,1.89,1.89,1.89,1.89,969600.0,1.847,1.847,1.847,1.847,969600.0
2009-12-29 10:40:00,1.89,1.89,1.89,1.89,841600.0,1.847,1.847,1.847,1.847,841600.0
2009-12-29 10:50:00,1.89,1.89,1.88,1.89,2720000.0,1.847,1.847,1.8372,1.847,2720000.0
2009-12-29 11:00:00,1.89,1.89,1.88,1.88,1014400.0,1.847,1.847,1.8372,1.8372,1014400.0
2009-12-29 11:10:00,1.88,1.88,1.88,1.88,2886400.0,1.8372,1.8372,1.8372,1.8372,2886400.0
2009-12-29 11:20:00,1.88,1.88,1.88,1.88,2012800.0,1.8372,1.8372,1.8372,1.8372,2012800.0
2009-12-29 11:30:00,1.88,1.88,1.88,1.88,3302400.0,1.8372,1.8372,1.8372,1.8372,3302400.0
2009-12-29 11:40:00,1.88,1.88,1.88,1.88,726400.0,1.8372,1.8372,1.8372,1.8372,726400.0
2009-12-29 11:50:00,1.88,1.88,1.88,1.88,1619200.0,1.8372,1.8372,1.8372,1.8372,1619200.0
2009-12-29 12:00:00,1.88,1.88,1.88,1.88,697600.0,1.8372,1.8372,1.8372,1.8372,697600.0
2009-12-29 12:10:00,1.88,1.88,1.88,1.88,1398400.0,1.8372,1.8372,1.8372,1.8372,1398400.0
2009-12-29 12:20:00,1.88,1.88,1.88,1.88,1840000.0,1.8372,1.8372,1.8372,1.8372,1840000.0
2009-12-29 12:30:00,1.88,1.88,1.88,1.88,1052800.0,1.8372,1.8372,1.8372,1.8372,1052800.0
2009-12-29 12:40:00,1.88,1.88,1.88,1.88,2172800.0,1.8372,1.8372,1.8372,1.8372,2172800.0
2009-12-29 12:50:00,1.88,1.88,1.88,1.88,844800.0,1.8372,1.8372,1.8372,1.8372,844800.0
2009-12-29 13:00:00,1.88,1.88,1.88,1.88,1142400.0,1.8372,1.8372,1.8372,1.8372,1142400.0
2009-12-29 13:10:00,1.88,1.88,1.88,1.88,668800.0,1.8372,1.8372,1.8372,1.8372,668800.0
2009-12-29 13:20:00,1.88,1.88,1.88,1.88,380800.0,1.8372,1.8372,1.8372,1.8372,380800.0
2009-12-29 13:30:00,1.88,1.88,1.88,1.88,1324800.0,1.8372,1.8372,1.8372,1.8372,1324800.0
2009-12-29 13:40:00,1.88,1.88,1.88,1.88,1030400.0,1.8372,1.8372,1.8372,1.8372,1030400.0
2009-12-29 13:50:00,1.88,1.89,1.88,1.89,576000.0,1.8372,1.847,1.8372,1.847,576000.0
2009-12-29 14:00:00,1.88,1.88,1.88,1.88,1068800.0,1.8372,1.8372,1.8372,1.8372,1068800.0
2009-12-29 14:10:00,1.88,1.88,1.88,1.88,723200.0,1.8372,1.8372,1.8372,1.8372,723200.0
2009-12-29 14:20:00,1.88,1.88,1.88,1.88,912000.0,1.8372,1.8372,1.8372,1.8372,912000.0
2009-12-29 14:30:00,1.88,1.88,1.88,1.88,726400.0,1.8372,1.8372,1.8372,1.8372,726400.0
2009-12-29 14:40:00,1.88,1.88,1.88,1.88,643200.0,1.8372,1.8372,1.8372,1.8372,643200.0
2009-12-29 14:50:00,1.88,1.88,1.88,1.88,2099200.0,1.8372,1.8372,1.8372,1.8372,2099200.0
2009-12-29 15:00:00,1.88,1.88,1.88,1.88,2150400.0,1.8372,1.8372,1.8372,1.8372,2150400.0
2009-12-29 15:10:00,1.88,1.89,1.88,1.89,1065600.0,1.8372,1.847,1.8372,1.847,1065600.0
2009-12-29 15:20:00,1.89,1.89,1.89,1.89,3129600.0,1.847,1.847,1.847,1.847,3129600.0
2009-12-29 15:30:00,1.89,1.89,1.88,1.88,1580800.0,1.847,1.847,1.8372,1.8372,1580800.0
2009-12-29 15:40:00,1.88,1.88,1.88,1.88,4307200.0,1.8372,1.8372,1.8372,1.8372,4307200.0
2009-12-29 15:50:00,1.88,1.88,1.88,1.88,10246400.0,1.8372,1.8372,1.8372,1.8372,10246400.0
2009-12-30 09:30:00,1.88,1.88,1.87,1.88,17788800.0,1.8372,1.8372,1.8274,1.8372,17788800.0
2009-12-30 09:40:00,1.88,1.89,1.88,1.89,22528000.0,1.8372,1.847,1.8372,1.847,22528000.0
2009-12-30 09:50:00,1.89,1.9,1.89,1.89,10374400.0,1.847,1.8567,1.847,1.847,10374400.0
2009-12-30 10:00:00,1.89,1.9,1.89,1.89,7561600.0,1.847,1.8567,1.847,1.847,7561600.0
2009-12-30 10:10:00,1.89,1.89,1.89,1.89,4128000.0,1.847,1.847,1.847,1.847,4128000.0
2009-12-30 10:20:00,1.89,1.89,1.89,1.89,3193600.0,1.847,1.847,1.847,1.847,3193600.0
2009-12-30 10:30:00,1.89,1.89,1.88,1.88,4979200.0,1.847,1.847,1.8372,1.8372,4979200.0
2009-12-30 10:40:00,1.88,1.88,1.88,1.88,7635200.0,1.8372,1.8372,1.8372,1.8372,7635200.0
2009-12-30 10:50:00,1.88,1.88,1.87,1.88,3369600.0,1.8372,1.8372,1.8274,1.8372,3369600.0
2009-12-30 11:00:00,1.88,1.88,1.88,1.88,2054400.0,1.8372,1.8372,1.8372,1.8372,2054400.0
2009-12-30 11:10:00,1.88,1.88,1.88,1.88,1609600.0,1.8372,1.8372,1.8372,1.8372,1609600.0
2009-12-30 11:20:00,1.88,1.88,1.87,1.87,3590400.0,1.8372,1.8372,1.8274,1.8274,3590400.0
2009-12-30 11:30:00,1.87,1.88,1.87,1.88,1792000.0,1.8274,1.8372,1.8274,1.8372,1792000.0
2009-12-30 11:40:00,1.88,1.88,1.88,1.88,2329600.0,1.8372,1.8372,1.8372,1.8372,2329600.0
2009-12-30 11:50:00,1.88,1.89,1.88,1.88,5926400.0,1.8372,1.847,1.8372,1.8372,5926400.0
2009-12-30 12:00:00,1.88,1.89,1.88,1.89,2659200.0,1.8372,1.847,1.8372,1.847,2659200.0
2009-12-30 12:10:00,1.88,1.89,1.88,1.88,4508800.0,1.8372,1.847,1.8372,1.8372,4508800.0
2009-12-30 12:20:00,1.88,1.89,1.88,1.89,662400.0,1.8372,1.847,1.8372,1.847,662400.0
2009-12-30 12:30:00,1.89,1.89,1.88,1.88,2070400.0,1.847,1.847,1.8372,1.8372,2070400.0
2009-12-30 12:40:00,1.88,1.89,1.88,1.88,2646400.0,1.8372,1.847,1.8372,1.8372,2646400.0
2009-12-30 12:50:00,1.88,1.88,1.88,1.88,1798400.0,1.8372,1.8372,1.8372,1.8372,1798400.0
2009-12-30 13:00:00,1.88,1.89,1.88,1.88,1305600.0,1.8372,1.847,1.8372,1.8372,1305600.0
2009-12-30 13:10:00,1.88,1.88,1.88,1.88,2076800.0,1.8372,1.8372,1.8372,1.8372,2076800.0
2009-12-30 13:20:00,1.88,1.88,1.88,1.88,659200.0,1.8372,1.8372,1.8372,1.8372,659200.0
2009-12-30 13:30:00,1.88,1.88,1.88,1.88,960000.0,1.8372,1.8372,1.8372,1.8372,960000.0
2009-12-30 13:40:00,1.88,1.88,1.88,1.88,806400.0,1.8372,1.8372,1.8372,1.8372,806400.0
2009-12-30 13:50:00,1.88,1.88,1.88,1.88,1532800.0,1.8372,1.8372,1.8372,1.8372,1532800.0
2009-12-30 14:00:00,1.88,1.88,1.88,1.88,1433600.0,1.8372,1.8372,1.8372,1.8372,1433600.0
2009-12-30 14:10:00,1.88,1.88,1.88,1.88,899200.0,1.8372,1.8372,1.8372,1.8372,899200.0
2009-12-30 14:20:00,1.88,1.88,1.88,1.88,604800.0,1.8372,1.8372,1.8372,1.8372,604800.0
2009-12-30 14:30:00,1.88,1.89,1.88,1.88,1260800.0,1.8372,1.847,1.8372,1.8372,1260800.0
2009-12-30 14:40:00,1.88,1.89,1.88,1.89,1241600.0,1.8372,1.847,1.8372,1.847,1241600.0
2009-12-30 14:50:00,1.89,1.89,1.89,1.89,2768000.0,1.847,1.847,1.847,1.847,2768000.0
2009-12-30 15:00:00,1.89,1.89,1.88,1.89,1744000.0,1.847,1.847,1.8372,1.847,1744000.0
2009-12-30 15:10:00,1.88,1.88,1.88,1.88,1315200.0,1.8372,1.8372,1.8372,1.8372,1315200.0
2009-12-30 15:20:00,1.88,1.88,1.88,1.88,1228800.0,1.8372,1.8372,1.8372,1.8372,1228800.0
2009-12-30 15:30:00,1.88,1.89,1.88,1.89,2412800.0,1.8372,1.847,1.8372,1.847,2412800.0
2009-12-30 15:40:00,1.89,1.89,1.89,1.89,3292800.0,1.847,1.847,1.847,1.847,3292800.0
2009-12-30 15:50:00,1.89,1.89,1.89,1.89,20691200.0,1.847,1.847,1.847,1.847,20691200.0
2009-12-31 09:30:00,1.9,1.9,1.89,1.89,10588800.0,1.8567,1.8567,1.847,1.847,10588800.0
2009-12-31 09:40:00,1.89,1.89,1.89,1.89,4617600.0,1.847,1.847,1.847,1.847,4617600.0
2009-12-31 09:50:00,1.89,1.89,1.89,1.89,2992000.0,1.847,1.847,1.847,1.847,2992000.0
2009-12-31 10:00:00,1.89,1.89,1.88,1.89,6627200.0,1.847,1.847,1.8372,1.847,6627200.0
2009-12-31 10:10:00,1.89,1.89,1.88,1.88,7404800.0,1.847,1.847,1.8372,1.8372,7404800.0
2009-12-31 10:20:00,1.88,1.88,1.88,1.88,1369600.0,1.8372,1.8372,1.8372,1.8372,1369600.0
2009-12-31 10:30:00,1.88,1.88,1.88,1.88,3836800.0,1.8372,1.8372,1.8372,1.8372,3836800.0
2009-12-31 10:40:00,1.88,1.88,1.88,1.88,2652800.0,1.8372,1.8372,1.8372,1.8372,2652800.0
2009-12-31 10:50:00,1.88,1.88,1.88,1.88,1516800.0,1.8372,1.8372,1.8372,1.8372,1516800.0
2009-12-31 11:00:00,1.88,1.88,1.88,1.88,3072000.0,1.8372,1.8372,1.8372,1.8372,3072000.0
2009-12-31 11:10:00,1.88,1.88,1.87,1.88,3235200.0,1.8372,1.8372,1.8274,1.8372,3235200.0
2009-12-31 11:20:00,1.88,1.88,1.87,1.88,1699200.0,1.8372,1.8372,1.8274,1.8372,1699200.0
2009-12-31 11:30:00,1.88,1.88,1.87,1.88,2508800.0,1.8372,1.8372,1.8274,1.8372,2508800.0
2009-12-31 11:40:00,1.88,1.88,1.88,1.88,4080000.0,1.8372,1.8372,1.8372,1.8372,4080000.0
2009-12-31 11:50:00,1.88,1.88,1.88,1.88,1340800.0,1.8372,1.8372,1.8372,1.8372,1340800.0
2009-12-31 12:00:00,1.88,1.88,1.88,1.88,1411200.0,1.8372,1.8372,1.8372,1.8372,1411200.0
2009-12-31 12:10:00,1.88,1.88,1.88,1.88,614400.0,1.8372,1.8372,1.8372,1.8372,614400.0
2009-12-31 12:20:00,1.88,1.88,1.88,1.88,720000.0,1.8372,1.8372,1.8372,1.8372,720000.0
2009-12-31 12:30:00,1.88,1.88,1.88,1.88,435200.0,1.8372,1.8372,1.8372,1.8372,435200.0
2009-12-31 12:40:00,1.88,1.88,1.88,1.88,857600.0,1.8372,1.8372,1.8372,1.8372,857600.0
2009-12-31 12:50:00,1.88,1.88,1.88,1.88,307200.0,1.8372,1.8372,1.8372,1.8372,307200.0
2009-12-31 13:00:00,1.88,1.88,1.88,1.88,1206400.0,1.8372,1.8372,1.8372,1.8372,1206400.0
2009-12-31 13:10:00,1.88,1.88,1.87,1.87,4966400.0,1.8372,1.8372,1.8274,1.8274,4966400.0
2009-12-31 13:20:00,1.87,1.88,1.87,1.88,572800.0,1.8274,1.8372,1.8274,1.8372,572800.0
2009-12-31 13:30:00,1.88,1.88,1.88,1.88,1507200.0,1.8372,1.8372,1.8372,1.8372,1507200.0
2009-12-31 13:40:00,1.88,1.88,1.88,1.88,592000.0,1.8372,1.8372,1.8372,1.8372,592000.0
2009-12-31 13:50:00,1.88,1.88,1.88,1.88,960000.0,1.8372,1.8372,1.8372,1.8372,960000.0
2009-12-31 14:00:00,1.88,1.88,1.88,1.88,496000.0,1.8372,1.8372,1.8372,1.8372,496000.0
2009-12-31 14:10:00,1.88,1.88,1.88,1.88,345600.0,1.8372,1.8372,1.8372,1.8372,345600.0
2009-12-31 14:20:00,1.88,1.88,1.87,1.87,588800.0,1.8372,1.8372,1.8274,1.8274,588800.0
2009-12-31 14:30:00,1.87,1.88,1.87,1.87,403200.0,1.8274,1.8372,1.8274,1.8274,403200.0
2009-12-31 14:40:00,1.87,1.88,1.87,1.88,249600.0,1.8274,1.8372,1.8274,1.8372,249600.0
2009-12-31 14:50:00,1.88,1.88,1.88,1.88,864000.0,1.8372,1.8372,1.8372,1.8372,864000.0
2009-12-31 15:00:00,1.88,1.88,1.87,1.87,1804800.0,1.8372,1.8372,1.8274,1.8274,1804800.0
2009-12-31 15:10:00,1.87,1.88,1.87,1.88,5683200.0,1.8274,1.8372,1.8274,1.8372,5683200.0
2009-12-31 15:20:00,1.88,1.88,1.87,1.88,1942400.0,1.8372,1.8372,1.8274,1.8372,1942400.0
2009-12-31 15:30:00,1.88,1.88,1.87,1.87,5008000.0,1.8372,1.8372,1.8274,1.8274,5008000.0
2009-12-31 15:40:00,1.87,1.87,1.86,1.86,14716800.0,1.8274,1.8274,1.8176,1.8176,14716800.0
2009-12-31 15:50:00,1.86,1.86,1.86,1.86,13401600.0,1.8176,1.8176,1.8176,1.8176,13401600.0
2010-01-04 09:30:00,1.9,1.91,1.9,1.9,20364800.0,1.8567,1.8665,1.8567,1.8567,20364800.0
2010-01-04 09:40:00,1.9,1.91,1.9,1.91,13449600.0,1.8567,1.8665,1.8567,1.8665,13449600.0
2010-01-04 09:50:00,1.91,1.91,1.9,1.9,8096000.0,1.8665,1.8665,1.8567,1.8567,8096000.0
2010-01-04 10:00:00,1.91,1.91,1.9,1.9,10288000.0,1.8665,1.8665,1.8567,1.8567,10288000.0
2010-01-04 10:10:00,1.9,1.9,1.9,1.9,3651200.0,1.8567,1.8567,1.8567,1.8567,3651200.0
2010-01-04 10:20:00,1.9,1.91,1.9,1.91,7740800.0,1.8567,1.8665,1.8567,1.8665,7740800.0
2010-01-04 10:30:00,1.91,1.91,1.91,1.91,5769600.0,1.8665,1.8665,1.8665,1.8665,5769600.0
2010-01-04 10:40:00,1.91,1.91,1.91,1.91,3843200.0,1.8665,1.8665,1.8665,1.8665,3843200.0
2010-01-04 10:50:00,1.91,1.91,1.91,1.91,5350400.0,1.8665,1.8665,1.8665,1.8665,5350400.0
2010-01-04 11:00:00,1.91,1.91,1.91,1.91,3443200.0,1.8665,1.8665,1.8665,1.8665,3443200.0
2010-01-04 11:10:00,1.91,1.91,1.91,1.91,1545600.0,1.8665,1.8665,1.8665,1.8665,1545600.0
2010-01-04 11:20:00,1.91,1.91,1.91,1.91,4198400.0,1.8665,1.8665,1.8665,1.8665,4198400.0
2010-01-04 11:30:00,1.91,1.91,1.91,1.91,3907200.0,1.8665,1.8665,1.8665,1.8665,3907200.0
2010-01-04 11:40:00,1.91,1.91,1.91,1.91,3548800.0,1.8665,1.8665,1.8665,1.8665,3548800.0
2010-01-04 11:50:00,1.91,1.91,1.91,1.91,2444800.0,1.8665,1.8665,1.8665,1.8665,2444800.0
2010-01-04 12:00:00,1.91,1.91,1.91,1.91,3436800.0,1.8665,1.8665,1.8665,1.8665,3436800.0
2010-01-04 12:10:00,1.91,1.91,1.91,1.91,1257600.0,1.8665,1.8665,1.8665,1.8665,1257600.0
2010-01-04 12:20:00,1.91,1.91,1.91,1.91,2217600.0,1.8665,1.8665,1.8665,1.8665,2217600.0
2010-01-04 12:30:00,1.91,1.91,1.91,1.91,2515200.0,1.8665,1.8665,1.8665,1.8665,2515200.0
2010-01-04 12:40:00,1.91,1.91,1.91,1.91,1689600.0,1.8665,1.8665,1.8665,1.8665,1689600.0
2010-01-04 12:50:00,1.91,1.91,1.91,1.91,2051200.0,1.8665,1.8665,1.8665,1.8665,2051200.0
2010-01-04 13:00:00,1.91,1.91,1.91,1.91,2588800.0,1.8665,1.8665,1.8665,1.8665,2588800.0
2010-01-04 13:10:00,1.91,1.91,1.91,1.91,604800.0,1.8665,1.8665,1.8665,1.8665,604800.0
2010-01-04 13:20:00,1.91,1.91,1.91,1.91,1692800.0,1.8665,1.8665,1.8665,1.8665,1692800.0
2010-01-04 13:30:00,1.91,1.91,1.91,1.91,1395200.0,1.8665,1.8665,1.8665,1.8665,1395200.0
2010-01-04 13:40:00,1.91,1.91,1.91,1.91,1347200.0,1.8665,1.8665,1.8665,1.8665,1347200.0
2010-01-04 13:50:00,1.91,1.91,1.9,1.9,1942400.0,1.8665,1.8665,1.8567,1.8567,1942400.0
2010-01-04 14:00:00,1.9,1.9,1.9,1.9,665600.0,1.8567,1.8567,1.8567,1.8567,665600.0
2010-01-04 14:10:00,1.9,1.91,1.9,1.91,1123200.0,1.8567,1.8665,1.8567,1.8665,1123200.0
2010-01-04 14:20:00,1.91,1.91,1.9,1.91,1088000.0,1.8665,1.8665,1.8567,1.8665,1088000.0
2010-01-04 14:30:00,1.91,1.91,1.91,1.91,1753600.0,1.8665,1.8665,1.8665,1.8665,1753600.0
2010-01-04 14:40:00,1.91,1.91,1.91,1.91,1964800.0,1.8665,1.8665,1.8665,1.8665,1964800.0
2010-01-04 14:50:00,1.91,1.91,1.91,1.91,1385600.0,1.8665,1.8665,1.8665,1.8665,1385600.0
2010-01-04 15:00:00,1.91,1.91,1.91,1.91,4947200.0,1.8665,1.8665,1.8665,1.8665,4947200.0
2010-01-04 15:10:00,1.91,1.91,1.91,1.91,2179200.0,1.8665,1.8665,1.8665,1.8665,2179200.0
2010-01-04 15:20:00,1.91,1.91,1.9,1.91,3382400.0,1.8665,1.8665,1.8567,1.8665,3382400.0
2010-01-04 15:30:00,1.91,1.91,1.9,1.9,3673600.0,1.8665,1.8665,1.8567,1.8567,3673600.0
2010-01-04 15:40:00,1.9,1.91,1.9,1.91,4054400.0,1.8567,1.8665,1.8567,1.8665,4054400.0
2010-01-04 15:50:00,1.91,1.91,1.9,1.91,9158400.0,1.8665,1.8665,1.8567,1.8665,9158400.0
2010-01-05 09:30:00,1.91,1.91,1.9,1.9,12739200.0,1.8665,1.8665,1.8567,1.8567,12739200.0
2010-01-05 09:40:00,1.9,1.91,1.9,1.9,9107200.0,1.8567,1.8665,1.8567,1.8567,9107200.0
2010-01-05 09:50:00,1.9,1.91,1.9,1.9,7660800.0,1.8567,1.8665,1.8567,1.8567,7660800.0
2010-01-05 10:00:00,1.9,1.91,1.9,1.91,9824000.0,1.8567,1.8665,1.8567,1.8665,9824000.0
2010-01-05 10:10:00,1.91,1.91,1.91,1.91,5190400.0,1.8665,1.8665,1.8665,1.8665,5190400.0
2010-01-05 10:20:00,1.91,1.92,1.91,1.91,10502400.0,1.8665,1.8763,1.8665,1.8665,10502400.0
2010-01-05 10:30:00,1.91,1.91,1.91,1.91,3148800.0,1.8665,1.8665,1.8665,1.8665,3148800.0
2010-01-05 10:40:00,1.91,1.92,1.91,1.91,7110400.0,1.8665,1.8763,1.8665,1.8665,7110400.0
2010-01-05 10:50:00,1.91,1.91,1.91,1.91,1350400.0,1.8665,1.8665,1.8665,1.8665,1350400.0
2010-01-05 11:00:00,1.91,1.92,1.91,1.91,1993600.0,1.8665,1.8763,1.8665,1.8665,1993600.0
2010-01-05 11:10:00,1.91,1.91,1.91,1.91,5680000.0,1.8665,1.8665,1.8665,1.8665,5680000.0
2010-01-05 11:20:00,1.91,1.91,1.91,1.91,2841600.0,1.8665,1.8665,1.8665,1.8665,2841600.0
2010-01-05 11:30:00,1.91,1.91,1.9,1.9,3904000.0,1.8665,1.8665,1.8567,1.8567,3904000.0
2010-01-05 11:40:00,1.9,1.91,1.9,1.91,1961600.0,1.8567,1.8665,1.8567,1.8665,1961600.0
2010-01-05 11:50:00,1.91,1.91,1.91,1.91,1260800.0,1.8665,1.8665,1.8665,1.8665,1260800.0
2010-01-05 12:00:00,1.91,1.91,1.91,1.91,2051200.0,1.8665,1.8665,1.8665,1.8665,2051200.0
2010-01-05 12:10:00,1.91,1.91,1.91,1.91,1846400.0,1.8665,1.8665,1.8665,1.8665,1846400.0
2010-01-05 12:20:00,1.91,1.91,1.91,1.91,1862400.0,1.8665,1.8665,1.8665,1.8665,1862400.0
2010-01-05 12:30:00,1.91,1.91,1.9,1.91,1081600.0,1.8665,1.8665,1.8567,1.8665,1081600.0
2010-01-05 12:40:00,1.91,1.91,1.9,1.91,1961600.0,1.8665,1.8665,1.8567,1.8665,1961600.0
2010-01-05 12:50:00,1.91,1.91,1.9,1.91,2384000.0,1.8665,1.8665,1.8567,1.8665,2384000.0
2010-01-05 13:00:00,1.91,1.91,1.9,1.9,2281600.0,1.8665,1.8665,1.8567,1.8567,2281600.0
2010-01-05 13:10:00,1.9,1.9,1.9,1.9,803200.0,1.8567,1.8567,1.8567,1.8567,803200.0
2010-01-05 13:20:00,1.9,1.9,1.9,1.9,3891200.0,1.8567,1.8567,1.8567,1.8567,3891200.0
2010-01-05 13:30:00,1.9,1.9,1.9,1.9,1478400.0,1.8567,1.8567,1.8567,1.8567,1478400.0
2010-01-05 13:40:00,1.9,1.9,1.9,1.9,2931200.0,1.8567,1.8567,1.8567,1.8567,2931200.0
2010-01-05 13:50:00,1.9,1.9,1.9,1.9,2387200.0,1.8567,1.8567,1.8567,1.8567,2387200.0
2010-01-05 14:00:00,1.9,1.9,1.89,1.89,2620800.0,1.8567,1.8567,1.847,1.847,2620800.0
2010-01-05 14:10:00,1.89,1.9,1.89,1.89,7206400.0,1.847,1.8567,1.847,1.847,7206400.0
2010-01-05 14:20:00,1.89,1.9,1.89,1.9,5296000.0,1.847,1.8567,1.847,1.8567,5296000.0
2010-01-05 14:30:00,1.9,1.9,1.9,1.9,2380800.0,1.8567,1.8567,1.8567,1.8567,2380800.0
2010-01-05 14:40:00,1.9,1.9,1.9,1.9,2652800.0,1.8567,1.8567,1.8567,1.8567,2652800.0
2010-01-05 14:50:00,1.9,1.9,1.9,1.9,2032000.0,1.8567,1.8567,1.8567,1.8567,2032000.0
2010-01-05 15:00:00,1.9,1.91,1.9,1.9,4083200.0,1.8567,1.8665,1.8567,1.8567,4083200.0
2010-01-05 15:10:00,1.9,1.91,1.9,1.91,1932800.0,1.8567,1.8665,1.8567,1.8665,1932800.0
2010-01-05 15:20:00,1.91,1.91,1.9,1.91,2828800.0,1.8665,1.8665,1.8567,1.8665,2828800.0
2010-01-05 15:30:00,1.91,1.91,1.91,1.91,3798400.0,1.8665,1.8665,1.8665,1.8665,3798400.0
2010-01-05 15:40:00,1.91,1.91,1.91,1.91,7123200.0,1.8665,1.8665,1.8665,1.8665,7123200.0
2010-01-05 15:50:00,1.91,1.91,1.91,1.91,6483200.0,1.8665,1.8665,1.8665,1.8665,6483200.0
2010-01-06 09:30:00,1.91,1.92,1.91,1.91,14118400.0,1.8665,1.8763,1.8665,1.8665,14118400.0
2010-01-06 09:40:00,1.91,1.92,1.91,1.91,9667200.0,1.8665,1.8763,1.8665,1.8665,9667200.0
2010-01-06 09:50:00,1.91,1.91,1.91,1.91,18444800.0,1.8665,1.8665,1.8665,1.8665,18444800.0
2010-01-06 10:00:00,1.91,1.92,1.91,1.92,9760000.0,1.8665,1.8763,1.8665,1.8763,9760000.0
2010-01-06 10:10:00,1.92,1.92,1.91,1.91,6969600.0,1.8763,1.8763,1.8665,1.8665,6969600.0
2010-01-06 10:20:00,1.91,1.91,1.9,1.91,8220800.0,1.8665,1.8665,1.8567,1.8665,8220800.0
2010-01-06 10:30:00,1.91,1.91,1.9,1.91,4960000.0,1.8665,1.8665,1.8567,1.8665,4960000.0
2010-01-06 10:40:00,1.91,1.91,1.9,1.91,1852800.0,1.8665,1.8665,1.8567,1.8665,1852800.0
2010-01-06 10:50:00,1.91,1.91,1.91,1.91,2041600.0,1.8665,1.8665,1.8665,1.8665,2041600.0
2010-01-06 11:00:00,1.91,1.91,1.91,1.91,3107200.0,1.8665,1.8665,1.8665,1.8665,3107200.0
2010-01-06 11:10:00,1.91,1.92,1.91,1.92,3110400.0,1.8665,1.8763,1.8665,1.8763,3110400.0
2010-01-06 11:20:00,1.92,1.92,1.91,1.91,3968000.0,1.8763,1.8763,1.8665,1.8665,3968000.0
2010-01-06 11:30:00,1.91,1.91,1.91,1.91,4777600.0,1.8665,1.8665,1.8665,1.8665,4777600.0
2010-01-06 11:40:00,1.91,1.91,1.91,1.91,2246400.0,1.8665,1.8665,1.8665,1.8665,2246400.0
2010-01-06 11:50:00,1.91,1.91,1.9,1.9,6332800.0,1.8665,1.8665,1.8567,1.8567,6332800.0
2010-01-06 12:00:00,1.9,1.9,1.9,1.9,5286400.0,1.8567,1.8567,1.8567,1.8567,5286400.0
2010-01-06 12:10:00,1.9,1.9,1.89,1.89,7321600.0,1.8567,1.8567,1.847,1.847,7321600.0
2010-01-06 12:20:00,1.89,1.89,1.89,1.89,5433600.0,1.847,1.847,1.847,1.847,5433600.0
2010-01-06 12:30:00,1.89,1.89,1.89,1.89,2486400.0,1.847,1.847,1.847,1.847,2486400.0
2010-01-06 12:40:00,1.89,1.9,1.89,1.89,3267200.0,1.847,1.8567,1.847,1.847,3267200.0
2010-01-06 12:50:00,1.89,1.9,1.89,1.9,2083200.0,1.847,1.8567,1.847,1.8567,2083200.0
2010-01-06 13:00:00,1.9,1.9,1.89,1.9,3216000.0,1.8567,1.8567,1.847,1.8567,3216000.0
2010-01-06 13:10:00,1.9,1.9,1.9,1.9,1862400.0,1.8567,1.8567,1.8567,1.8567,1862400.0
2010-01-06 13:20:00,1.9,1.9,1.9,1.9,854400.0,1.8567,1.8567,1.8567,1.8567,854400.0
2010-01-06 13:30:00,1.9,1.9,1.89,1.89,1331200.0,1.8567,1.8567,1.847,1.847,1331200.0
2010-01-06 13:40:00,1.89,1.9,1.89,1.89,4214400.0,1.847,1.8567,1.847,1.847,4214400.0
2010-01-06 13:50:00,1.89,1.89,1.88,1.88,4902400.0,1.847,1.847,1.8372,1.8372,4902400.0
2010-01-06 14:00:00,1.88,1.89,1.88,1.89,5612800.0,1.8372,1.847,1.8372,1.847,5612800.0
2010-01-06 14:10:00,1.89,1.89,1.89,1.89,6969600.0,1.847,1.847,1.847,1.847,6969600.0
2010-01-06 14:20:00,1.89,1.89,1.89,1.89,2713600.0,1.847,1.847,1.847,1.847,2713600.0
2010-01-06 14:30:00,1.89,1.91,1.89,1.9,14025600.0,1.847,1.8665,1.847,1.8567,14025600.0
2010-01-06 14:40:00,1.9,1.9,1.9,1.9,2070400.0,1.8567,1.8567,1.8567,1.8567,2070400.0
2010-01-06 14:50:00,1.9,1.9,1.9,1.9,998400.0,1.8567,1.8567,1.8567,1.8567,998400.0
2010-01-06 15:00:00,1.9,1.9,1.89,1.89,3894400.0,1.8567,1.8567,1.847,1.847,3894400.0
2010-01-06 15:10:00,1.89,1.9,1.89,1.89,2665600.0,1.847,1.8567,1.847,1.847,2665600.0
2010-01-06 15:20:00,1.89,1.9,1.89,1.9,4921600.0,1.847,1.8567,1.847,1.8567,4921600.0
2010-01-06 15:30:00,1.9,1.9,1.89,1.9,3260800.0,1.8567,1.8567,1.847,1.8567,3260800.0
2010-01-06 15:40:00,1.9,1.9,1.88,1.88,9014400.0,1.8567,1.8567,1.8372,1.8372,9014400.0
2010-01-06 15:50:00,1.88,1.89,1.88,1.89,16531200.0,1.8372,1.847,1.8372,1.847,16531200.0
2010-01-07 09:30:00,1.89,1.9,1.89,1.89,14227200.0,1.847,1.8567,1.847,1.847,14227200.0
2010-01-07 09:40:00,1.89,1.89,1.88,1.88,8153600.0,1.847,1.847,1.8372,1.8372,8153600.0
2010-01-07 09:50:00,1.88,1.88,1.87,1.87,8780800.0,1.8372,1.8372,1.8274,1.8274,8780800.0
2010-01-07 10:00:00,1.87,1.88,1.87,1.88,7564800.0,1.8274,1.8372,1.8274,1.8372,7564800.0
2010-01-07 10:10:00,1.88,1.88,1.87,1.87,5040000.0,1.8372,1.8372,1.8274,1.8274,5040000.0
2010-01-07 10:20:00,1.87,1.88,1.87,1.88,4960000.0,1.8274,1.8372,1.8274,1.8372,4960000.0
2010-01-07 10:30:00,1.88,1.88,1.88,1.88,4291200.0,1.8372,1.8372,1.8372,1.8372,4291200.0
2010-01-07 10:40:00,1.88,1.9,1.88,1.89,10224000.0,1.8372,1.8567,1.8372,1.847,10224000.0
2010-01-07 10:50:00,1.89,1.89,1.89,1.89,5481600.0,1.847,1.847,1.847,1.847,5481600.0
2010-01-07 11:00:00,1.89,1.89,1.89,1.89,3894400.0,1.847,1.847,1.847,1.847,3894400.0
2010-01-07 11:10:00,1.89,1.89,1.88,1.88,2176000.0,1.847,1.847,1.8372,1.8372,2176000.0
2010-01-07 11:20:00,1.88,1.89,1.88,1.88,2342400.0,1.8372,1.847,1.8372,1.8372,2342400.0
2010-01-07 11:30:00,1.88,1.88,1.88,1.88,3280000.0,1.8372,1.8372,1.8372,1.8372,3280000.0
2010-01-07 11:40:00,1.88,1.88,1.87,1.88,3494400.0,1.8372,1.8372,1.8274,1.8372,3494400.0
2010-01-07 11:50:00,1.88,1.88,1.88,1.88,2441600.0,1.8372,1.8372,1.8372,1.8372,2441600.0
2010-01-07 12:00:00,1.88,1.88,1.88,1.88,1417600.0,1.8372,1.8372,1.8372,1.8372,1417600.0
2010-01-07 12:10:00,1.88,1.88,1.88,1.88,2006400.0,1.8372,1.8372,1.8372,1.8372,2006400.0
2010-01-07 12:20:00,1.88,1.89,1.88,1.88,3292800.0,1.8372,1.847,1.8372,1.8372,3292800.0
2010-01-07 12:30:00,1.88,1.88,1.88,1.88,2403200.0,1.8372,1.8372,1.8372,1.8372,2403200.0
2010-01-07 12:40:00,1.88,1.88,1.88,1.88,2220800.0,1.8372,1.8372,1.8372,1.8372,2220800.0
2010-01-07 12:50:00,1.88,1.88,1.88,1.88,2790400.0,1.8372,1.8372,1.8372,1.8372,2790400.0
2010-01-07 13:00:00,1.88,1.88,1.87,1.87,1996800.0,1.8372,1.8372,1.8274,1.8274,1996800.0
2010-01-07 13:10:00,1.87,1.88,1.87,1.88,1177600.0,1.8274,1.8372,1.8274,1.8372,1177600.0
2010-01-07 13:20:00,1.88,1.88,1.88,1.88,1379200.0,1.8372,1.8372,1.8372,1.8372,1379200.0
2010-01-07 13:30:00,1.88,1.88,1.88,1.88,1308800.0,1.8372,1.8372,1.8372,1.8372,1308800.0
2010-01-07 13:40:00,1.88,1.88,1.88,1.88,1590400.0,1.8372,1.8372,1.8372,1.8372,1590400.0
2010-01-07 13:50:00,1.88,1.88,1.87,1.88,3168000.0,1.8372,1.8372,1.8274,1.8372,3168000.0
2010-01-07 14:00:00,1.88,1.88,1.88,1.88,2483200.0,1.8372,1.8372,1.8372,1.8372,2483200.0
2010-01-07 14:10:00,1.88,1.88,1.88,1.88,1388800.0,1.8372,1.8372,1.8372,1.8372,1388800.0
2010-01-07 14:20:00,1.88,1.88,1.88,1.88,1929600.0,1.8372,1.8372,1.8372,1.8372,1929600.0
2010-01-07 14:30:00,1.88,1.89,1.88,1.89,5616000.0,1.8372,1.847,1.8372,1.847,5616000.0
2010-01-07 14:40:00,1.89,1.89,1.88,1.89,2752000.0,1.847,1.847,1.8372,1.847,2752000.0
2010-01-07 14:50:00,1.89,1.89,1.88,1.89,4422400.0,1.847,1.847,1.8372,1.847,4422400.0
2010-01-07 15:00:00,1.89,1.89,1.88,1.88,8246400.0,1.847,1.847,1.8372,1.8372,8246400.0
2010-01-07 15:10:00,1.88,1.88,1.88,1.88,2924800.0,1.8372,1.8372,1.8372,1.8372,2924800.0
2010-01-07 15:20:00,1.88,1.89,1.88,1.88,2380800.0,1.8372,1.847,1.8372,1.8372,2380800.0
2010-01-07 15:30:00,1.88,1.88,1.88,1.88,3011200.0,1.8372,1.8372,1.8372,1.8372,3011200.0
2010-01-07 15:40:00,1.88,1.89,1.88,1.88,4784000.0,1.8372,1.847,1.8372,1.8372,4784000.0
2010-01-07 15:50:00,1.88,1.89,1.88,1.89,7702400.0,1.8372,1.847,1.8372,1.847,7702400.0
2010-01-08 09:30:00,1.88,1.89,1.87,1.88,18188800.0,1.8372,1.847,1.8274,1.8372,18188800.0
2010-01-08 09:40:00,1.88,1.88,1.87,1.88,7625600.0,1.8372,1.8372,1.8274,1.8372,7625600.0
2010-01-08 09:50:00,1.88,1.89,1.87,1.89,7840000.0,1.8372,1.847,1.8274,1.847,7840000.0
2010-01-08 10:00:00,1.89,1.9,1.89,1.9,12534400.0,1.847,1.8567,1.847,1.8567,12534400.0
2010-01-08 10:10:00,1.9,1.91,1.9,1.9,12336000.0,1.8567,1.8665,1.8567,1.8567,12336000.0
2010-01-08 10:20:00,1.9,1.91,1.9,1.9,5305600.0,1.8567,1.8665,1.8567,1.8567,5305600.0
2010-01-08 10:30:00,1.9,1.91,1.9,1.9,3923200.0,1.8567,1.8665,1.8567,1.8567,3923200.0
2010-01-08 10:40:00,1.9,1.9,1.89,1.89,5862400.0,1.8567,1.8567,1.847,1.847,5862400.0
2010-01-08 10:50:00,1.89,1.9,1.89,1.9,2886400.0,1.847,1.8567,1.847,1.8567,2886400.0
2010-01-08 11:00:00,1.9,1.9,1.9,1.9,2483200.0,1.8567,1.8567,1.8567,1.8567,2483200.0
2010-01-08 11:10:00,1.9,1.9,1.9,1.9,1804800.0,1.8567,1.8567,1.8567,1.8567,1804800.0
2010-01-08 11:20:00,1.9,1.91,1.9,1.91,5305600.0,1.8567,1.8665,1.8567,1.8665,5305600.0
2010-01-08 11:30:00,1.91,1.91,1.9,1.9,3004800.0,1.8665,1.8665,1.8567,1.8567,3004800.0
2010-01-08 11:40:00,1.9,1.91,1.9,1.91,2323200.0,1.8567,1.8665,1.8567,1.8665,2323200.0
2010-01-08 11:50:00,1.91,1.91,1.9,1.91,1667200.0,1.8665,1.8665,1.8567,1.8665,1667200.0
2010-01-08 12:00:00,1.91,1.91,1.91,1.91,1827200.0,1.8665,1.8665,1.8665,1.8665,1827200.0
2010-01-08 12:10:00,1.91,1.91,1.9,1.9,1846400.0,1.8665,1.8665,1.8567,1.8567,1846400.0
2010-01-08 12:20:00,1.9,1.91,1.9,1.91,1369600.0,1.8567,1.8665,1.8567,1.8665,1369600.0
2010-01-08 12:30:00,1.91,1.91,1.9,1.91,662400.0,1.8665,1.8665,1.8567,1.8665,662400.0
2010-01-08 12:40:00,1.91,1.91,1.9,1.9,1340800.0,1.8665,1.8665,1.8567,1.8567,1340800.0
2010-01-08 12:50:00,1.9,1.91,1.9,1.91,2377600.0,1.8567,1.8665,1.8567,1.8665,2377600.0
2010-01-08 13:00:00,1.91,1.91,1.91,1.91,1596800.0,1.8665,1.8665,1.8665,1.8665,1596800.0
2010-01-08 13:10:00,1.91,1.91,1.91,1.91,2483200.0,1.8665,1.8665,1.8665,1.8665,2483200.0
2010-01-08 13:20:00,1.91,1.91,1.91,1.91,1395200.0,1.8665,1.8665,1.8665,1.8665,1395200.0
2010-01-08 13:30:00,1.91,1.92,1.91,1.92,5936000.0,1.8665,1.8763,1.8665,1.8763,5936000.0
2010-01-08 13:40:00,1.92,1.92,1.91,1.91,2364800.0,1.8763,1.8763,1.8665,1.8665,2364800.0
2010-01-08 13:50:00,1.91,1.92,1.91,1.91,2553600.0,1.8665,1.8763,1.8665,1.8665,2553600.0
2010-01-08 14:00:00,1.91,1.91,1.91,1.91,1827200.0,1.8665,1.8665,1.8665,1.8665,1827200.0
2010-01-08 14:10:00,1.91,1.91,1.91,1.91,1238400.0,1.8665,1.8665,1.8665,1.8665,1238400.0
2010-01-08 14:20:00,1.91,1.91,1.91,1.91,1600000.0,1.8665,1.8665,1.8665,1.8665,1600000.0
2010-01-08 14:30:00,1.91,1.91,1.91,1.91,1027200.0,1.8665,1.8665,1.8665,1.8665,1027200.0
2010-01-08 14:40:00,1.91,1.91,1.91,1.91,1072000.0,1.8665,1.8665,1.8665,1.8665,1072000.0
2010-01-08 14:50:00,1.91,1.91,1.91,1.91,1078400.0,1.8665,1.8665,1.8665,1.8665,1078400.0
2010-01-08 15:00:00,1.91,1.91,1.91,1.91,880000.0,1.8665,1.8665,1.8665,1.8665,880000.0
2010-01-08 15:10:00,1.91,1.91,1.91,1.91,1670400.0,1.8665,1.8665,1.8665,1.8665,1670400.0
2010-01-08 15:20:00,1.91,1.92,1.91,1.92,2707200.0,1.8665,1.8763,1.8665,1.8763,2707200.0
2010-01-08 15:30:00,1.92,1.92,1.91,1.92,4576000.0,1.8763,1.8763,1.8665,1.8763,4576000.0
2010-01-08 15:40:00,1.92,1.92,1.92,1.92,7171200.0,1.8763,1.8763,1.8763,1.8763,7171200.0
2010-01-08 15:50:00,1.92,1.92,1.92,1.92,9216000.0,1.8763,1.8763,1.8763,1.8763,9216000.0
2010-01-11 09:30:00,1.93,1.93,1.91,1.92,20115200.0,1.8861,1.8861,1.8665,1.8763,20115200.0
2010-01-11 09:40:00,1.92,1.92,1.91,1.91,11913600.0,1.8763,1.8763,1.8665,1.8665,11913600.0
2010-01-11 09:50:00,1.91,1.91,1.9,1.9,7526400.0,1.8665,1.8665,1.8567,1.8567,7526400.0
2010-01-11 10:00:00,1.9,1.91,1.89,1.89,13744000.0,1.8567,1.8665,1.847,1.847,13744000.0
2010-01-11 10:10:00,1.89,1.9,1.89,1.9,15500800.0,1.847,1.8567,1.847,1.8567,15500800.0
2010-01-11 10:20:00,1.9,1.9,1.89,1.9,7366400.0,1.8567,1.8567,1.847,1.8567,7366400.0
2010-01-11 10:30:00,1.9,1.9,1.89,1.9,4188800.0,1.8567,1.8567,1.847,1.8567,4188800.0
2010-01-11 10:40:00,1.9,1.9,1.89,1.9,3430400.0,1.8567,1.8567,1.847,1.8567,3430400.0
2010-01-11 10:50:00,1.9,1.9,1.9,1.9,5491200.0,1.8567,1.8567,1.8567,1.8567,5491200.0
2010-01-11 11:00:00,1.9,1.9,1.89,1.89,5452800.0,1.8567,1.8567,1.847,1.847,5452800.0
2010-01-11 11:10:00,1.89,1.89,1.89,1.89,6627200.0,1.847,1.847,1.847,1.847,6627200.0
2010-01-11 11:20:00,1.89,1.89,1.89,1.89,7641600.0,1.847,1.847,1.847,1.847,7641600.0
2010-01-11 11:30:00,1.89,1.9,1.89,1.9,6921600.0,1.847,1.8567,1.847,1.8567,6921600.0
2010-01-11 11:40:00,1.9,1.9,1.89,1.89,2307200.0,1.8567,1.8567,1.847,1.847,2307200.0
2010-01-11 11:50:00,1.89,1.9,1.89,1.9,3360000.0,1.847,1.8567,1.847,1.8567,3360000.0
2010-01-11 12:00:00,1.9,1.9,1.9,1.9,4672000.0,1.8567,1.8567,1.8567,1.8567,4672000.0
2010-01-11 12:10:00,1.9,1.9,1.9,1.9,1801600.0,1.8567,1.8567,1.8567,1.8567,1801600.0
2010-01-11 12:20:00,1.9,1.9,1.9,1.9,249600.0,1.8567,1.8567,1.8567,1.8567,249600.0
2010-01-11 12:30:00,1.9,1.9,1.9,1.9,1152000.0,1.8567,1.8567,1.8567,1.8567,1152000.0
2010-01-11 12:40:00,1.9,1.9,1.89,1.89,3977600.0,1.8567,1.8567,1.847,1.847,3977600.0
2010-01-11 12:50:00,1.89,1.89,1.89,1.89,3094400.0,1.847,1.847,1.847,1.847,3094400.0
2010-01-11 13:00:00,1.89,1.89,1.89,1.89,931200.0,1.847,1.847,1.847,1.847,931200.0
2010-01-11 13:10:00,1.89,1.9,1.89,1.89,1027200.0,1.847,1.8567,1.847,1.847,1027200.0
2010-01-11 13:20:00,1.89,1.9,1.89,1.89,1721600.0,1.847,1.8567,1.847,1.847,1721600.0
2010-01-11 13:30:00,1.89,1.9,1.89,1.9,668800.0,1.847,1.8567,1.847,1.8567,668800.0
2010-01-11 13:40:00,1.9,1.9,1.89,1.89,2022400.0,1.8567,1.8567,1.847,1.847,2022400.0
2010-01-11 13:50:00,1.89,1.9,1.89,1.89,1072000.0,1.847,1.8567,1.847,1.847,1072000.0
2010-01-11 14:00:00,1.89,1.89,1.89,1.89,3084800.0,1.847,1.847,1.847,1.847,3084800.0
2010-01-11 14:10:00,1.89,1.89,1.89,1.89,3308800.0,1.847,1.847,1.847,1.847,3308800.0
2010-01-11 14:20:00,1.89,1.9,1.89,1.89,1449600.0,1.847,1.8567,1.847,1.847,1449600.0
2010-01-11 14:30:00,1.89,1.89,1.89,1.89,1913600.0,1.847,1.847,1.847,1.847,1913600.0
2010-01-11 14:40:00,1.89,1.89,1.89,1.89,2361600.0,1.847,1.847,1.847,1.847,2361600.0
2010-01-11 14:50:00,1.89,1.89,1.89,1.89,2496000.0,1.847,1.847,1.847,1.847,2496000.0
2010-01-11 15:00:00,1.89,1.9,1.89,1.9,5510400.0,1.847,1.8567,1.847,1.8567,5510400.0
2010-01-11 15:10:00,1.9,1.9,1.9,1.9,4246400.0,1.8567,1.8567,1.8567,1.8567,4246400.0
2010-01-11 15:20:00,1.9,1.9,1.9,1.9,7193600.0,1.8567,1.8567,1.8567,1.8567,7193600.0
2010-01-11 15:30:00,1.9,1.91,1.9,1.91,5532800.0,1.8567,1.8665,1.8567,1.8665,5532800.0
2010-01-11 15:40:00,1.91,1.91,1.91,1.91,6656000.0,1.8665,1.8665,1.8665,1.8665,6656000.0
2010-01-11 15:50:00,1.91,1.91,1.91,1.91,11203200.0,1.8665,1.8665,1.8665,1.8665,11203200.0
2010-01-12 09:30:00,1.88,1.89,1.87,1.88,19888000.0,1.8372,1.847,1.8274,1.8372,19888000.0
2010-01-12 09:40:00,1.88,1.88,1.86,1.87,25158400.0,1.8372,1.8372,1.8176,1.8274,25158400.0
2010-01-12 09:50:00,1.87,1.87,1.87,1.87,9436800.0,1.8274,1.8274,1.8274,1.8274,9436800.0
2010-01-12 10:00:00,1.87,1.88,1.87,1.87,9977600.0,1.8274,1.8372,1.8274,1.8274,9977600.0
2010-01-12 10:10:00,1.87,1.88,1.87,1.87,6320000.0,1.8274,1.8372,1.8274,1.8274,6320000.0
2010-01-12 10:20:00,1.87,1.88,1.87,1.87,3747200.0,1.8274,1.8372,1.8274,1.8274,3747200.0
2010-01-12 10:30:00,1.87,1.88,1.87,1.87,5568000.0,1.8274,1.8372,1.8274,1.8274,5568000.0
2010-01-12 10:40:00,1.87,1.88,1.87,1.88,3292800.0,1.8274,1.8372,1.8274,1.8372,3292800.0
2010-01-12 10:50:00,1.88,1.88,1.87,1.88,6380800.0,1.8372,1.8372,1.8274,1.8372,6380800.0
2010-01-12 11:00:00,1.88,1.88,1.87,1.87,3824000.0,1.8372,1.8372,1.8274,1.8274,3824000.0
2010-01-12 11:10:00,1.87,1.88,1.87,1.87,4182400.0,1.8274,1.8372,1.8274,1.8274,4182400.0
2010-01-12 11:20:00,1.87,1.87,1.87,1.87,2441600.0,1.8274,1.8274,1.8274,1.8274,2441600.0
2010-01-12 11:30:00,1.87,1.87,1.87,1.87,5884800.0,1.8274,1.8274,1.8274,1.8274,5884800.0
2010-01-12 11:40:00,1.87,1.87,1.86,1.87,3257600.0,1.8274,1.8274,1.8176,1.8274,3257600.0
2010-01-12 11:50:00,1.87,1.87,1.87,1.87,4249600.0,1.8274,1.8274,1.8274,1.8274,4249600.0
2010-01-12 12:00:00,1.87,1.87,1.86,1.87,4985600.0,1.8274,1.8274,1.8176,1.8274,4985600.0
2010-01-12 12:10:00,1.86,1.86,1.86,1.86,3244800.0,1.8176,1.8176,1.8176,1.8176,3244800.0
2010-01-12 12:20:00,1.86,1.86,1.84,1.85,16771200.0,1.8176,1.8176,1.7981,1.8079,16771200.0
2010-01-12 12:30:00,1.85,1.85,1.84,1.85,8844800.0,1.8079,1.8079,1.7981,1.8079,8844800.0
2010-01-12 12:40:00,1.85,1.85,1.84,1.84,5161600.0,1.8079,1.8079,1.7981,1.7981,5161600.0
2010-01-12 12:50:00,1.84,1.84,1.84,1.84,15315200.0,1.7981,1.7981,1.7981,1.7981,15315200.0
2010-01-12 13:00:00,1.84,1.84,1.84,1.84,11142400.0,1.7981,1.7981,1.7981,1.7981,11142400.0
2010-01-12 13:10:00,1.84,1.84,1.84,1.84,6051200.0,1.7981,1.7981,1.7981,1.7981,6051200.0
2010-01-12 13:20:00,1.84,1.84,1.84,1.84,10800000.0,1.7981,1.7981,1.7981,1.7981,10800000.0
2010-01-12 13:30:00,1.84,1.85,1.84,1.84,7062400.0,1.7981,1.8079,1.7981,1.7981,7062400.0
2010-01-12 13:40:00,1.84,1.85,1.84,1.84,2857600.0,1.7981,1.8079,1.7981,1.7981,2857600.0
2010-01-12 13:50:00,1.84,1.85,1.84,1.85,5004800.0,1.7981,1.8079,1.7981,1.8079,5004800.0
2010-01-12 14:00:00,1.85,1.85,1.85,1.85,3513600.0,1.8079,1.8079,1.8079,1.8079,3513600.0
2010-01-12 14:10:00,1.85,1.85,1.84,1.85,2857600.0,1.8079,1.8079,1.7981,1.8079,2857600.0
2010-01-12 14:20:00,1.85,1.85,1.84,1.84,1756800.0,1.8079,1.8079,1.7981,1.7981,1756800.0
2010-01-12 14:30:00,1.85,1.85,1.84,1.85,3849600.0,1.8079,1.8079,1.7981,1.8079,3849600.0
2010-01-12 14:40:00,1.85,1.85,1.84,1.85,4291200.0,1.8079,1.8079,1.7981,1.8079,4291200.0
2010-01-12 14:50:00,1.85,1.86,1.85,1.85,6316800.0,1.8079,1.8176,1.8079,1.8079,6316800.0
2010-01-12 15:00:00,1.85,1.85,1.85,1.85,3891200.0,1.8079,1.8079,1.8079,1.8079,3891200.0
2010-01-12 15:10:00,1.85,1.85,1.84,1.85,7088000.0,1.8079,1.8079,1.7981,1.8079,7088000.0
2010-01-12 15:20:00,1.85,1.85,1.85,1.85,5132800.0,1.8079,1.8079,1.8079,1.8079,5132800.0
2010-01-12 15:30:00,1.85,1.85,1.84,1.84,7481600.0,1.8079,1.8079,1.7981,1.7981,7481600.0
2010-01-12 15:40:00,1.84,1.85,1.84,1.85,5596800.0,1.7981,1.8079,1.7981,1.8079,5596800.0
2010-01-12 15:50:00,1.85,1.86,1.85,1.86,14147200.0,1.8079,1.8176,1.8079,1.8176,14147200.0
2010-01-13 09:30:00,1.87,1.88,1.86,1.86,26073600.0,1.8274,1.8372,1.8176,1.8176,26073600.0
2010-01-13 09:40:00,1.86,1.87,1.86,1.86,12188800.0,1.8176,1.8274,1.8176,1.8176,12188800.0
2010-01-13 09:50:00,1.86,1.87,1.86,1.86,7577600.0,1.8176,1.8274,1.8176,1.8176,7577600.0
2010-01-13 10:00:00,1.86,1.86,1.85,1.85,11056000.0,1.8176,1.8176,1.8079,1.8079,11056000.0
2010-01-13 10:10:00,1.85,1.85,1.84,1.85,11193600.0,1.8079,1.8079,1.7981,1.8079,11193600.0
2010-01-13 10:20:00,1.85,1.85,1.84,1.85,8262400.0,1.8079,1.8079,1.7981,1.8079,8262400.0
2010-01-13 10:30:00,1.85,1.86,1.85,1.86,11632000.0,1.8079,1.8176,1.8079,1.8176,11632000.0
2010-01-13 10:40:00,1.86,1.86,1.86,1.86,8899200.0,1.8176,1.8176,1.8176,1.8176,8899200.0
2010-01-13 10:50:00,1.86,1.86,1.86,1.86,6598400.0,1.8176,1.8176,1.8176,1.8176,6598400.0
2010-01-13 11:00:00,1.86,1.86,1.86,1.86,3993600.0,1.8176,1.8176,1.8176,1.8176,3993600.0
2010-01-13 11:10:00,1.86,1.86,1.86,1.86,3244800.0,1.8176,1.8176,1.8176,1.8176,3244800.0
2010-01-13 11:20:00,1.86,1.87,1.86,1.87,7193600.0,1.8176,1.8274,1.8176,1.8274,7193600.0
2010-01-13 11:30:00,1.87,1.87,1.86,1.86,4329600.0,1.8274,1.8274,1.8176,1.8176,4329600.0
2010-01-13 11:40:00,1.86,1.86,1.86,1.86,2243200.0,1.8176,1.8176,1.8176,1.8176,2243200.0
2010-01-13 11:50:00,1.86,1.87,1.86,1.86,2092800.0,1.8176,1.8274,1.8176,1.8176,2092800.0
2010-01-13 12:00:00,1.86,1.87,1.86,1.87,6998400.0,1.8176,1.8274,1.8176,1.8274,6998400.0
2010-01-13 12:10:00,1.87,1.87,1.87,1.87,2608000.0,1.8274,1.8274,1.8274,1.8274,2608000.0
2010-01-13 12:20:00,1.87,1.88,1.87,1.88,7382400.0,1.8274,1.8372,1.8274,1.8372,7382400.0
2010-01-13 12:30:00,1.88,1.89,1.88,1.89,9420800.0,1.8372,1.847,1.8372,1.847,9420800.0
2010-01-13 12:40:00,1.89,1.89,1.89,1.89,6800000.0,1.847,1.847,1.847,1.847,6800000.0
2010-01-13 12:50:00,1.89,1.89,1.89,1.89,5388800.0,1.847,1.847,1.847,1.847,5388800.0
2010-01-13 13:00:00,1.89,1.89,1.88,1.89,3276800.0,1.847,1.847,1.8372,1.847,3276800.0
2010-01-13 13:10:00,1.89,1.89,1.89,1.89,3868800.0,1.847,1.847,1.847,1.847,3868800.0
2010-01-13 13:20:00,1.89,1.89,1.89,1.89,5379200.0,1.847,1.847,1.847,1.847,5379200.0
2010-01-13 13:30:00,1.89,1.9,1.89,1.9,6800000.0,1.847,1.8567,1.847,1.8567,6800000.0
2010-01-13 13:40:00,1.9,1.9,1.9,1.9,2860800.0,1.8567,1.8567,1.8567,1.8567,2860800.0
2010-01-13 13:50:00,1.9,1.9,1.89,1.89,7312000.0,1.8567,1.8567,1.847,1.847,7312000.0
2010-01-13 14:00:00,1.89,1.9,1.89,1.9,9376000.0,1.847,1.8567,1.847,1.8567,9376000.0
2010-01-13 14:10:00,1.9,1.9,1.89,1.89,7811200.0,1.8567,1.8567,1.847,1.847,7811200.0
2010-01-13 14:20:00,1.9,1.9,1.89,1.9,2576000.0,1.8567,1.8567,1.847,1.8567,2576000.0
2010-01-13 14:30:00,1.9,1.9,1.9,1.9,5251200.0,1.8567,1.8567,1.8567,1.8567,5251200.0
2010-01-13 14:40:00,1.9,1.91,1.9,1.91,6361600.0,1.8567,1.8665,1.8567,1.8665,6361600.0
2010-01-13 14:50:00,1.91,1.91,1.9,1.91,3152000.0,1.8665,1.8665,1.8567,1.8665,3152000.0
2010-01-13 15:00:00,1.91,1.91,1.9,1.9,6028800.0,1.8665,1.8665,1.8567,1.8567,6028800.0
2010-01-13 15:10:00,1.9,1.9,1.9,1.9,2531200.0,1.8567,1.8567,1.8567,1.8567,2531200.0
2010-01-13 15:20:00,1.9,1.91,1.9,1.91,4390400.0,1.8567,1.8665,1.8567,1.8665,4390400.0
2010-01-13 15:30:00,1.91,1.91,1.91,1.91,11430400.0,1.8665,1.8665,1.8665,1.8665,11430400.0
2010-01-13 15:40:00,1.91,1.91,1.91,1.91,4646400.0,1.8665,1.8665,1.8665,1.8665,4646400.0
2010-01-13 15:50:00,1.91,1.91,1.9,1.9,16512000.0,1.8665,1.8665,1.8567,1.8567,16512000.0
2010-01-14 09:30:00,1.9,1.9,1.89,1.9,13756800.0,1.8567,1.8567,1.847,1.8567,13756800.0
2010-01-14 09:40:00,1.9,1.91,1.89,1.91,11856000.0,1.8567,1.8665,1.847,1.8665,11856000.0
2010-01-14 09:50:00,1.91,1.91,1.9,1.9,4508800.0,1.8665,1.8665,1.8567,1.8567,4508800.0
2010-01-14 10:00:00,1.9,1.91,1.9,1.91,14819200.0,1.8567,1.8665,1.8567,1.8665,14819200.0
2010-01-14 10:10:00,1.91,1.92,1.91,1.91,6166400.0,1.8665,1.8763,1.8665,1.8665,6166400.0
2010-01-14 10:20:00,1.91,1.91,1.91,1.91,3817600.0,1.8665,1.8665,1.8665,1.8665,3817600.0
2010-01-14 10:30:00,1.91,1.91,1.91,1.91,2768000.0,1.8665,1.8665,1.8665,1.8665,2768000.0
2010-01-14 10:40:00,1.91,1.91,1.9,1.9,12188800.0,1.8665,1.8665,1.8567,1.8567,12188800.0
2010-01-14 10:50:00,1.9,1.9,1.9,1.9,4592000.0,1.8567,1.8567,1.8567,1.8567,4592000.0
2010-01-14 11:00:00,1.9,1.9,1.89,1.9,3692800.0,1.8567,1.8567,1.847,1.8567,3692800.0
2010-01-14 11:10:00,1.9,1.9,1.9,1.9,3836800.0,1.8567,1.8567,1.8567,1.8567,3836800.0
2010-01-14 11:20:00,1.9,1.9,1.9,1.9,2124800.0,1.8567,1.8567,1.8567,1.8567,2124800.0
2010-01-14 11:30:00,1.9,1.91,1.9,1.9,4688000.0,1.8567,1.8665,1.8567,1.8567,4688000.0
2010-01-14 11:40:00,1.91,1.91,1.9,1.9,902400.0,1.8665,1.8665,1.8567,1.8567,902400.0
2010-01-14 11:50:00,1.9,1.9,1.9,1.9,2163200.0,1.8567,1.8567,1.8567,1.8567,2163200.0
2010-01-14 12:00:00,1.9,1.91,1.9,1.91,1689600.0,1.8567,1.8665,1.8567,1.8665,1689600.0
2010-01-14 12:10:00,1.91,1.91,1.9,1.9,1545600.0,1.8665,1.8665,1.8567,1.8567,1545600.0
2010-01-14 12:20:00,1.9,1.91,1.9,1.91,1673600.0,1.8567,1.8665,1.8567,1.8665,1673600.0
2010-01-14 12:30:00,1.91,1.91,1.9,1.91,2604800.0,1.8665,1.8665,1.8567,1.8665,2604800.0
2010-01-14 12:40:00,1.91,1.91,1.9,1.9,3462400.0,1.8665,1.8665,1.8567,1.8567,3462400.0
2010-01-14 12:50:00,1.9,1.91,1.9,1.91,1740800.0,1.8567,1.8665,1.8567,1.8665,1740800.0
2010-01-14 13:00:00,1.91,1.91,1.9,1.9,2716800.0,1.8665,1.8665,1.8567,1.8567,2716800.0
2010-01-14 13:10:00,1.9,1.9,1.9,1.9,1689600.0,1.8567,1.8567,1.8567,1.8567,1689600.0
2010-01-14 13:20:00,1.9,1.9,1.9,1.9,2358400.0,1.8567,1.8567,1.8567,1.8567,2358400.0
2010-01-14 13:30:00,1.9,1.91,1.9,1.91,2243200.0,1.8567,1.8665,1.8567,1.8665,2243200.0
2010-01-14 13:40:00,1.91,1.91,1.91,1.91,1340800.0,1.8665,1.8665,1.8665,1.8665,1340800.0
2010-01-14 13:50:00,1.91,1.91,1.9,1.9,2003200.0,1.8665,1.8665,1.8567,1.8567,2003200.0
2010-01-14 14:00:00,1.9,1.91,1.9,1.91,521600.0,1.8567,1.8665,1.8567,1.8665,521600.0
2010-01-14 14:10:00,1.91,1.91,1.9,1.9,2374400.0,1.8665,1.8665,1.8567,1.8567,2374400.0
2010-01-14 14:20:00,1.91,1.91,1.91,1.91,1811200.0,1.8665,1.8665,1.8665,1.8665,1811200.0
2010-01-14 14:30:00,1.91,1.91,1.91,1.91,2656000.0,1.8665,1.8665,1.8665,1.8665,2656000.0
2010-01-14 14:40:00,1.91,1.91,1.91,1.91,4185600.0,1.8665,1.8665,1.8665,1.8665,4185600.0
2010-01-14 14:50:00,1.91,1.91,1.91,1.91,4051200.0,1.8665,1.8665,1.8665,1.8665,4051200.0
2010-01-14 15:00:00,1.91,1.92,1.91,1.91,7776000.0,1.8665,1.8763,1.8665,1.8665,7776000.0
2010-01-14 15:10:00,1.91,1.92,1.91,1.91,5420800.0,1.8665,1.8763,1.8665,1.8665,5420800.0
2010-01-14 15:20:00,1.91,1.91,1.91,1.91,4403200.0,1.8665,1.8665,1.8665,1.8665,4403200.0
2010-01-14 15:30:00,1.91,1.91,1.91,1.91,6816000.0,1.8665,1.8665,1.8665,1.8665,6816000.0
2010-01-14 15:40:00,1.91,1.91,1.91,1.91,5696000.0,1.8665,1.8665,1.8665,1.8665,5696000.0
2010-01-14 15:50:00,1.91,1.91,1.9,1.9,8524800.0,1.8665,1.8665,1.8567,1.8567,8524800.0
2010-01-15 09:30:00,1.91,1.92,1.91,1.91,17132800.0,1.8665,1.8763,1.8665,1.8665,17132800.0
2010-01-15 09:40:00,1.91,1.91,1.9,1.9,11398400.0,1.8665,1.8665,1.8567,1.8567,11398400.0
2010-01-15 09:50:00,1.9,1.9,1.89,1.89,16057600.0,1.8567,1.8567,1.847,1.847,16057600.0
2010-01-15 10:00:00,1.89,1.89,1.87,1.88,26742400.0,1.847,1.847,1.8274,1.8372,26742400.0
2010-01-15 10:10:00,1.88,1.88,1.87,1.88,15404800.0,1.8372,1.8372,1.8274,1.8372,15404800.0
2010-01-15 10:20:00,1.88,1.88,1.87,1.88,11244800.0,1.8372,1.8372,1.8274,1.8372,11244800.0
2010-01-15 10:30:00,1.88,1.88,1.87,1.88,9084800.0,1.8372,1.8372,1.8274,1.8372,9084800.0
2010-01-15 10:40:00,1.88,1.88,1.87,1.88,10908800.0,1.8372,1.8372,1.8274,1.8372,10908800.0
2010-01-15 10:50:00,1.88,1.88,1.87,1.88,8521600.0,1.8372,1.8372,1.8274,1.8372,8521600.0
2010-01-15 11:00:00,1.88,1.88,1.87,1.88,8156800.0,1.8372,1.8372,1.8274,1.8372,8156800.0
2010-01-15 11:10:00,1.88,1.88,1.88,1.88,7452800.0,1.8372,1.8372,1.8372,1.8372,7452800.0
2010-01-15 11:20:00,1.88,1.88,1.87,1.87,5824000.0,1.8372,1.8372,1.8274,1.8274,5824000.0
2010-01-15 11:30:00,1.87,1.87,1.87,1.87,4089600.0,1.8274,1.8274,1.8274,1.8274,4089600.0
2010-01-15 11:40:00,1.87,1.87,1.87,1.87,6201600.0,1.8274,1.8274,1.8274,1.8274,6201600.0
2010-01-15 11:50:00,1.87,1.87,1.86,1.86,10099200.0,1.8274,1.8274,1.8176,1.8176,10099200.0
2010-01-15 12:00:00,1.86,1.87,1.86,1.87,4816000.0,1.8176,1.8274,1.8176,1.8274,4816000.0
2010-01-15 12:10:00,1.87,1.87,1.86,1.86,5203200.0,1.8274,1.8274,1.8176,1.8176,5203200.0
2010-01-15 12:20:00,1.86,1.86,1.85,1.85,7539200.0,1.8176,1.8176,1.8079,1.8079,7539200.0
2010-01-15 12:30:00,1.85,1.85,1.85,1.85,6355200.0,1.8079,1.8079,1.8079,1.8079,6355200.0
2010-01-15 12:40:00,1.85,1.85,1.85,1.85,6211200.0,1.8079,1.8079,1.8079,1.8079,6211200.0
2010-01-15 12:50:00,1.85,1.85,1.85,1.85,4796800.0,1.8079,1.8079,1.8079,1.8079,4796800.0
2010-01-15 13:00:00,1.85,1.86,1.85,1.85,4121600.0,1.8079,1.8176,1.8079,1.8079,4121600.0
2010-01-15 13:10:00,1.85,1.85,1.85,1.85,2745600.0,1.8079,1.8079,1.8079,1.8079,2745600.0
2010-01-15 13:20:00,1.85,1.86,1.85,1.85,4537600.0,1.8079,1.8176,1.8079,1.8079,4537600.0
2010-01-15 13:30:00,1.85,1.85,1.85,1.85,2713600.0,1.8079,1.8079,1.8079,1.8079,2713600.0
2010-01-15 13:40:00,1.85,1.86,1.85,1.86,5795200.0,1.8079,1.8176,1.8079,1.8176,5795200.0
2010-01-15 13:50:00,1.86,1.86,1.85,1.86,2777600.0,1.8176,1.8176,1.8079,1.8176,2777600.0
2010-01-15 14:00:00,1.86,1.86,1.86,1.86,4121600.0,1.8176,1.8176,1.8176,1.8176,4121600.0
2010-01-15 14:10:00,1.86,1.86,1.86,1.86,2393600.0,1.8176,1.8176,1.8176,1.8176,2393600.0
2010-01-15 14:20:00,1.86,1.86,1.86,1.86,1721600.0,1.8176,1.8176,1.8176,1.8176,1721600.0
2010-01-15 14:30:00,1.86,1.86,1.85,1.85,3097600.0,1.8176,1.8176,1.8079,1.8079,3097600.0
2010-01-15 14:40:00,1.86,1.86,1.85,1.86,4092800.0,1.8176,1.8176,1.8079,1.8176,4092800.0
2010-01-15 14:50:00,1.86,1.86,1.86,1.86,5926400.0,1.8176,1.8176,1.8176,1.8176,5926400.0
2010-01-15 15:00:00,1.86,1.86,1.86,1.86,6252800.0,1.8176,1.8176,1.8176,1.8176,6252800.0
2010-01-15 15:10:00,1.86,1.87,1.86,1.87,9065600.0,1.8176,1.8274,1.8176,1.8274,9065600.0
2010-01-15 15:20:00,1.87,1.87,1.86,1.87,4662400.0,1.8274,1.8274,1.8176,1.8274,4662400.0
2010-01-15 15:30:00,1.87,1.87,1.87,1.87,6915200.0,1.8274,1.8274,1.8274,1.8274,6915200.0
2010-01-15 15:40:00,1.87,1.87,1.86,1.86,6841600.0,1.8274,1.8274,1.8176,1.8176,6841600.0
2010-01-15 15:50:00,1.86,1.87,1.86,1.86,14883200.0,1.8176,1.8274,1.8176,1.8176,14883200.0
2010-01-19 09:30:00,1.87,1.88,1.87,1.88,14832000.0,1.8274,1.8372,1.8274,1.8372,14832000.0
2010-01-19 09:40:00,1.88,1.89,1.88,1.89,17094400.0,1.8372,1.847,1.8372,1.847,17094400.0
2010-01-19 09:50:00,1.89,1.9,1.89,1.89,10864000.0,1.847,1.8567,1.847,1.847,10864000.0
2010-01-19 10:00:00,1.89,1.91,1.89,1.91,14438400.0,1.847,1.8665,1.847,1.8665,14438400.0
2010-01-19 10:10:00,1.91,1.91,1.91,1.91,9497600.0,1.8665,1.8665,1.8665,1.8665,9497600.0
2010-01-19 10:20:00,1.91,1.91,1.9,1.9,5113600.0,1.8665,1.8665,1.8567,1.8567,5113600.0
2010-01-19 10:30:00,1.9,1.91,1.9,1.91,4886400.0,1.8567,1.8665,1.8567,1.8665,4886400.0
2010-01-19 10:40:00,1.91,1.91,1.91,1.91,5286400.0,1.8665,1.8665,1.8665,1.8665,5286400.0
2010-01-19 10:50:00,1.91,1.91,1.91,1.91,3398400.0,1.8665,1.8665,1.8665,1.8665,3398400.0
2010-01-19 11:00:00,1.91,1.91,1.91,1.91,3436800.0,1.8665,1.8665,1.8665,1.8665,3436800.0
2010-01-19 11:10:00,1.91,1.91,1.91,1.91,1939200.0,1.8665,1.8665,1.8665,1.8665,1939200.0
2010-01-19 11:20:00,1.91,1.91,1.91,1.91,2208000.0,1.8665,1.8665,1.8665,1.8665,2208000.0
2010-01-19 11:30:00,1.91,1.91,1.91,1.91,2720000.0,1.8665,1.8665,1.8665,1.8665,2720000.0
2010-01-19 11:40:00,1.91,1.91,1.91,1.91,3561600.0,1.8665,1.8665,1.8665,1.8665,3561600.0
2010-01-19 11:50:00,1.91,1.91,1.91,1.91,2083200.0,1.8665,1.8665,1.8665,1.8665,2083200.0
2010-01-19 12:00:00,1.91,1.91,1.91,1.91,2896000.0,1.8665,1.8665,1.8665,1.8665,2896000.0
2010-01-19 12:10:00,1.91,1.92,1.91,1.92,2982400.0,1.8665,1.8763,1.8665,1.8763,2982400.0
2010-01-19 12:20:00,1.92,1.92,1.91,1.92,1856000.0,1.8763,1.8763,1.8665,1.8763,1856000.0
2010-01-19 12:30:00,1.92,1.92,1.92,1.92,2198400.0,1.8763,1.8763,1.8763,1.8763,2198400.0
2010-01-19 12:40:00,1.92,1.92,1.92,1.92,1904000.0,1.8763,1.8763,1.8763,1.8763,1904000.0
2010-01-19 12:50:00,1.92,1.92,1.92,1.92,4284800.0,1.8763,1.8763,1.8763,1.8763,4284800.0
2010-01-19 13:00:00,1.92,1.92,1.92,1.92,3260800.0,1.8763,1.8763,1.8763,1.8763,3260800.0
2010-01-19 13:10:00,1.92,1.92,1.92,1.92,1923200.0,1.8763,1.8763,1.8763,1.8763,1923200.0
2010-01-19 13:20:00,1.92,1.92,1.92,1.92,2416000.0,1.8763,1.8763,1.8763,1.8763,2416000.0
2010-01-19 13:30:00,1.92,1.92,1.92,1.92,1158400.0,1.8763,1.8763,1.8763,1.8763,1158400.0
2010-01-19 13:40:00,1.92,1.92,1.92,1.92,1296000.0,1.8763,1.8763,1.8763,1.8763,1296000.0
2010-01-19 13:50:00,1.92,1.92,1.92,1.92,1184000.0,1.8763,1.8763,1.8763,1.8763,1184000.0
2010-01-19 14:00:00,1.92,1.92,1.92,1.92,2352000.0,1.8763,1.8763,1.8763,1.8763,2352000.0
2010-01-19 14:10:00,1.92,1.92,1.92,1.92,768000.0,1.8763,1.8763,1.8763,1.8763,768000.0
2010-01-19 14:20:00,1.92,1.92,1.92,1.92,688000.0,1.8763,1.8763,1.8763,1.8763,688000.0
2010-01-19 14:30:00,1.92,1.92,1.92,1.92,1075200.0,1.8763,1.8763,1.8763,1.8763,1075200.0
2010-01-19 14:40:00,1.92,1.92,1.92,1.92,1113600.0,1.8763,1.8763,1.8763,1.8763,1113600.0
2010-01-19 14:50:00,1.92,1.92,1.92,1.92,2982400.0,1.8763,1.8763,1.8763,1.8763,2982400.0
2010-01-19 15:00:00,1.92,1.92,1.91,1.92,2470400.0,1.8763,1.8763,1.8665,1.8763,2470400.0
2010-01-19 15:10:00,1.92,1.92,1.92,1.92,1369600.0,1.8763,1.8763,1.8763,1.8763,1369600.0
2010-01-19 15:20:00,1.92,1.93,1.92,1.92,4700800.0,1.8763,1.8861,1.8763,1.8763,4700800.0
2010-01-19 15:30:00,1.92,1.92,1.92,1.92,2163200.0,1.8763,1.8763,1.8763,1.8763,2163200.0
2010-01-19 15:40:00,1.92,1.92,1.92,1.92,4393600.0,1.8763,1.8763,1.8763,1.8763,4393600.0
2010-01-19 15:50:00,1.92,1.92,1.92,1.92,10691200.0,1.8763,1.8763,1.8763,1.8763,10691200.0
2010-01-20 09:30:00,1.9,1.9,1.88,1.89,26070400.0,1.8567,1.8567,1.8372,1.847,26070400.0
2010-01-20 09:40:00,1.89,1.89,1.88,1.88,17513600.0,1.847,1.847,1.8372,1.8372,17513600.0
2010-01-20 09:50:00,1.88,1.89,1.88,1.88,11817600.0,1.8372,1.847,1.8372,1.8372,11817600.0
2010-01-20 10:00:00,1.88,1.88,1.86,1.86,22806400.0,1.8372,1.8372,1.8176,1.8176,22806400.0
2010-01-20 10:10:00,1.86,1.86,1.85,1.86,12729600.0,1.8176,1.8176,1.8079,1.8176,12729600.0
2010-01-20 10:20:00,1.86,1.86,1.84,1.84,16937600.0,1.8176,1.8176,1.7981,1.7981,16937600.0
2010-01-20 10:30:00,1.84,1.85,1.84,1.85,9568000.0,1.7981,1.8079,1.7981,1.8079,9568000.0
2010-01-20 10:40:00,1.85,1.85,1.85,1.85,7900800.0,1.8079,1.8079,1.8079,1.8079,7900800.0
2010-01-20 10:50:00,1.85,1.85,1.84,1.84,9974400.0,1.8079,1.8079,1.7981,1.7981,9974400.0
2010-01-20 11:00:00,1.84,1.84,1.83,1.83,18995200.0,1.7981,1.7981,1.7883,1.7883,18995200.0
2010-01-20 11:10:00,1.83,1.84,1.83,1.84,7094400.0,1.7883,1.7981,1.7883,1.7981,7094400.0
2010-01-20 11:20:00,1.84,1.84,1.83,1.84,6598400.0,1.7981,1.7981,1.7883,1.7981,6598400.0
2010-01-20 11:30:00,1.84,1.85,1.84,1.84,7443200.0,1.7981,1.8079,1.7981,1.7981,7443200.0
2010-01-20 11:40:00,1.84,1.85,1.84,1.84,5065600.0,1.7981,1.8079,1.7981,1.7981,5065600.0
2010-01-20 11:50:00,1.84,1.85,1.84,1.84,4297600.0,1.7981,1.8079,1.7981,1.7981,4297600.0
2010-01-20 12:00:00,1.84,1.85,1.84,1.85,4176000.0,1.7981,1.8079,1.7981,1.8079,4176000.0
2010-01-20 12:10:00,1.85,1.85,1.84,1.84,4908800.0,1.8079,1.8079,1.7981,1.7981,4908800.0
2010-01-20 12:20:00,1.84,1.85,1.84,1.85,2601600.0,1.7981,1.8079,1.7981,1.8079,2601600.0
2010-01-20 12:30:00,1.85,1.85,1.84,1.85,1500800.0,1.8079,1.8079,1.7981,1.8079,1500800.0
2010-01-20 12:40:00,1.85,1.85,1.84,1.84,2771200.0,1.8079,1.8079,1.7981,1.7981,2771200.0
2010-01-20 12:50:00,1.84,1.84,1.84,1.84,3190400.0,1.7981,1.7981,1.7981,1.7981,3190400.0
2010-01-20 13:00:00,1.84,1.84,1.84,1.84,2361600.0,1.7981,1.7981,1.7981,1.7981,2361600.0
2010-01-20 13:10:00,1.84,1.84,1.83,1.84,3276800.0,1.7981,1.7981,1.7883,1.7981,3276800.0
2010-01-20 13:20:00,1.84,1.84,1.84,1.84,2499200.0,1.7981,1.7981,1.7981,1.7981,2499200.0
2010-01-20 13:30:00,1.84,1.85,1.84,1.85,5446400.0,1.7981,1.8079,1.7981,1.8079,5446400.0
2010-01-20 13:40:00,1.85,1.85,1.85,1.85,5753600.0,1.8079,1.8079,1.8079,1.8079,5753600.0
2010-01-20 13:50:00,1.85,1.86,1.85,1.85,3369600.0,1.8079,1.8176,1.8079,1.8079,3369600.0
2010-01-20 14:00:00,1.85,1.85,1.85,1.85,3766400.0,1.8079,1.8079,1.8079,1.8079,3766400.0
2010-01-20 14:10:00,1.85,1.85,1.85,1.85,3308800.0,1.8079,1.8079,1.8079,1.8079,3308800.0
2010-01-20 14:20:00,1.85,1.85,1.85,1.85,3113600.0,1.8079,1.8079,1.8079,1.8079,3113600.0
2010-01-20 14:30:00,1.85,1.86,1.85,1.85,4323200.0,1.8079,1.8176,1.8079,1.8079,4323200.0
2010-01-20 14:40:00,1.85,1.86,1.85,1.85,3481600.0,1.8079,1.8176,1.8079,1.8079,3481600.0
2010-01-20 14:50:00,1.85,1.86,1.85,1.85,5395200.0,1.8079,1.8176,1.8079,1.8079,5395200.0
2010-01-20 15:00:00,1.85,1.86,1.85,1.85,3660800.0,1.8079,1.8176,1.8079,1.8079,3660800.0
2010-01-20 15:10:00,1.85,1.86,1.85,1.85,2284800.0,1.8079,1.8176,1.8079,1.8079,2284800.0
2010-01-20 15:20:00,1.85,1.86,1.85,1.86,4528000.0,1.8079,1.8176,1.8079,1.8176,4528000.0
2010-01-20 15:30:00,1.86,1.86,1.86,1.86,5692800.0,1.8176,1.8176,1.8176,1.8176,5692800.0
2010-01-20 15:40:00,1.86,1.87,1.86,1.87,9276800.0,1.8176,1.8274,1.8176,1.8274,9276800.0
2010-01-20 15:50:00,1.87,1.87,1.87,1.87,16201600.0,1.8274,1.8274,1.8274,1.8274,16201600.0
2010-01-21 09:30:00,1.88,1.9,1.88,1.89,27756800.0,1.8372,1.8567,1.8372,1.847,27756800.0
2010-01-21 09:40:00,1.89,1.9,1.87,1.88,18124800.0,1.847,1.8567,1.8274,1.8372,18124800.0
2010-01-21 09:50:00,1.88,1.89,1.88,1.89,12441600.0,1.8372,1.847,1.8372,1.847,12441600.0
2010-01-21 10:00:00,1.89,1.9,1.88,1.9,16409600.0,1.847,1.8567,1.8372,1.8567,16409600.0
2010-01-21 10:10:00,1.9,1.9,1.89,1.89,8886400.0,1.8567,1.8567,1.847,1.847,8886400.0
2010-01-21 10:20:00,1.89,1.89,1.84,1.84,44099200.0,1.847,1.847,1.7981,1.7981,44099200.0
2010-01-21 10:30:00,1.84,1.85,1.83,1.84,46185600.0,1.7981,1.8079,1.7883,1.7981,46185600.0
2010-01-21 10:40:00,1.84,1.85,1.84,1.84,18422400.0,1.7981,1.8079,1.7981,1.7981,18422400.0
2010-01-21 10:50:00,1.84,1.85,1.84,1.84,12620800.0,1.7981,1.8079,1.7981,1.7981,12620800.0
2010-01-21 11:00:00,1.84,1.85,1.83,1.83,14486400.0,1.7981,1.8079,1.7883,1.7883,14486400.0
2010-01-21 11:10:00,1.83,1.84,1.83,1.83,11670400.0,1.7883,1.7981,1.7883,1.7883,11670400.0
2010-01-21 11:20:00,1.83,1.84,1.83,1.83,7296000.0,1.7883,1.7981,1.7883,1.7883,7296000.0
2010-01-21 11:30:00,1.83,1.84,1.83,1.84,13177600.0,1.7883,1.7981,1.7883,1.7981,13177600.0
2010-01-21 11:40:00,1.84,1.84,1.82,1.83,21753600.0,1.7981,1.7981,1.7786,1.7883,21753600.0
2010-01-21 11:50:00,1.83,1.84,1.82,1.83,24316800.0,1.7883,1.7981,1.7786,1.7883,24316800.0
2010-01-21 12:00:00,1.83,1.84,1.82,1.83,13625600.0,1.7883,1.7981,1.7786,1.7883,13625600.0
2010-01-21 12:10:00,1.83,1.84,1.82,1.82,11596800.0,1.7883,1.7981,1.7786,1.7786,11596800.0
2010-01-21 12:20:00,1.83,1.83,1.82,1.82,6592000.0,1.7883,1.7883,1.7786,1.7786,6592000.0
2010-01-21 12:30:00,1.82,1.83,1.82,1.82,5641600.0,1.7786,1.7883,1.7786,1.7786,5641600.0
2010-01-21 12:40:00,1.82,1.83,1.82,1.82,4374400.0,1.7786,1.7883,1.7786,1.7786,4374400.0
2010-01-21 12:50:00,1.82,1.83,1.82,1.82,7811200.0,1.7786,1.7883,1.7786,1.7786,7811200.0
2010-01-21 13:00:00,1.82,1.83,1.82,1.82,8604800.0,1.7786,1.7883,1.7786,1.7786,8604800.0
2010-01-21 13:10:00,1.82,1.83,1.82,1.82,4688000.0,1.7786,1.7883,1.7786,1.7786,4688000.0
2010-01-21 13:20:00,1.82,1.83,1.82,1.83,3692800.0,1.7786,1.7883,1.7786,1.7883,3692800.0
2010-01-21 13:30:00,1.83,1.84,1.83,1.84,7235200.0,1.7883,1.7981,1.7883,1.7981,7235200.0
2010-01-21 13:40:00,1.84,1.84,1.83,1.84,7808000.0,1.7981,1.7981,1.7883,1.7981,7808000.0
2010-01-21 13:50:00,1.84,1.84,1.83,1.84,2352000.0,1.7981,1.7981,1.7883,1.7981,2352000.0
2010-01-21 14:00:00,1.84,1.84,1.83,1.83,7321600.0,1.7981,1.7981,1.7883,1.7883,7321600.0
2010-01-21 14:10:00,1.83,1.84,1.83,1.83,4512000.0,1.7883,1.7981,1.7883,1.7883,4512000.0
2010-01-21 14:20:00,1.83,1.85,1.83,1.85,12668800.0,1.7883,1.8079,1.7883,1.8079,12668800.0
2010-01-21 14:30:00,1.84,1.85,1.84,1.85,9958400.0,1.7981,1.8079,1.7981,1.8079,9958400.0
2010-01-21 14:40:00,1.84,1.84,1.84,1.84,7571200.0,1.7981,1.7981,1.7981,1.7981,7571200.0
2010-01-21 14:50:00,1.84,1.84,1.84,1.84,5542400.0,1.7981,1.7981,1.7981,1.7981,5542400.0
2010-01-21 15:00:00,1.84,1.84,1.83,1.83,10857600.0,1.7981,1.7981,1.7883,1.7883,10857600.0
2010-01-21 15:10:00,1.83,1.83,1.83,1.83,7072000.0,1.7883,1.7883,1.7883,1.7883,7072000.0
2010-01-21 15:20:00,1.83,1.84,1.83,1.83,6054400.0,1.7883,1.7981,1.7883,1.7883,6054400.0
2010-01-21 15:30:00,1.83,1.84,1.83,1.83,8771200.0,1.7883,1.7981,1.7883,1.7883,8771200.0
2010-01-21 15:40:00,1.83,1.84,1.83,1.84,10662400.0,1.7883,1.7981,1.7883,1.7981,10662400.0
2010-01-21 15:50:00,1.84,1.84,1.83,1.83,14252800.0,1.7981,1.7981,1.7883,1.7883,14252800.0
2010-01-22 09:30:00,1.82,1.83,1.81,1.82,30521600.0,1.7786,1.7883,1.7688,1.7786,30521600.0
2010-01-22 09:40:00,1.82,1.83,1.81,1.82,17510400.0,1.7786,1.7883,1.7688,1.7786,17510400.0
2010-01-22 09:50:00,1.82,1.82,1.81,1.82,17766400.0,1.7786,1.7786,1.7688,1.7786,17766400.0
2010-01-22 10:00:00,1.82,1.82,1.79,1.79,22988800.0,1.7786,1.7786,1.7492,1.7492,22988800.0
2010-01-22 10:10:00,1.79,1.8,1.78,1.79,21209600.0,1.7492,1.759,1.7395,1.7492,21209600.0
2010-01-22 10:20:00,1.79,1.81,1.78,1.8,10803200.0,1.7492,1.7688,1.7395,1.759,10803200.0
2010-01-22 10:30:00,1.8,1.8,1.8,1.8,12220800.0,1.759,1.759,1.759,1.759,12220800.0
2010-01-22 10:40:00,1.8,1.81,1.79,1.79,13766400.0,1.759,1.7688,1.7492,1.7492,13766400.0
2010-01-22 10:50:00,1.79,1.8,1.79,1.8,9936000.0,1.7492,1.759,1.7492,1.759,9936000.0
2010-01-22 11:00:00,1.8,1.81,1.8,1.8,11366400.0,1.759,1.7688,1.759,1.759,11366400.0
2010-01-22 11:10:00,1.8,1.81,1.8,1.81,8995200.0,1.759,1.7688,1.759,1.7688,8995200.0
2010-01-22 11:20:00,1.81,1.81,1.8,1.81,3904000.0,1.7688,1.7688,1.759,1.7688,3904000.0
2010-01-22 11:30:00,1.81,1.81,1.8,1.8,6745600.0,1.7688,1.7688,1.759,1.759,6745600.0
2010-01-22 11:40:00,1.8,1.81,1.8,1.8,7401600.0,1.759,1.7688,1.759,1.759,7401600.0
2010-01-22 11:50:00,1.8,1.8,1.8,1.8,9651200.0,1.759,1.759,1.759,1.759,9651200.0
2010-01-22 12:00:00,1.8,1.8,1.79,1.8,6476800.0,1.759,1.759,1.7492,1.759,6476800.0
2010-01-22 12:10:00,1.8,1.8,1.79,1.8,7059200.0,1.759,1.759,1.7492,1.759,7059200.0
2010-01-22 12:20:00,1.8,1.8,1.8,1.8,4092800.0,1.759,1.759,1.759,1.759,4092800.0
2010-01-22 12:30:00,1.8,1.81,1.8,1.8,3139200.0,1.759,1.7688,1.759,1.759,3139200.0
2010-01-22 12:40:00,1.8,1.8,1.8,1.8,4275200.0,1.759,1.759,1.759,1.759,4275200.0
2010-01-22 12:50:00,1.8,1.8,1.79,1.8,6300800.0,1.759,1.759,1.7492,1.759,6300800.0
2010-01-22 13:00:00,1.8,1.8,1.79,1.79,4937600.0,1.759,1.759,1.7492,1.7492,4937600.0
2010-01-22 13:10:00,1.79,1.79,1.79,1.79,3584000.0,1.7492,1.7492,1.7492,1.7492,3584000.0
2010-01-22 13:20:00,1.79,1.79,1.79,1.79,4278400.0,1.7492,1.7492,1.7492,1.7492,4278400.0
2010-01-22 13:30:00,1.79,1.79,1.79,1.79,7203200.0,1.7492,1.7492,1.7492,1.7492,7203200.0
2010-01-22 13:40:00,1.79,1.79,1.78,1.79,9472000.0,1.7492,1.7492,1.7395,1.7492,9472000.0
2010-01-22 13:50:00,1.79,1.79,1.78,1.79,5270400.0,1.7492,1.7492,1.7395,1.7492,5270400.0
2010-01-22 14:00:00,1.79,1.79,1.78,1.78,3219200.0,1.7492,1.7492,1.7395,1.7395,3219200.0
2010-01-22 14:10:00,1.78,1.79,1.78,1.78,8416000.0,1.7395,1.7492,1.7395,1.7395,8416000.0
2010-01-22 14:20:00,1.78,1.78,1.78,1.78,4451200.0,1.7395,1.7395,1.7395,1.7395,4451200.0
2010-01-22 14:30:00,1.78,1.78,1.77,1.77,12153600.0,1.7395,1.7395,1.7297,1.7297,12153600.0
2010-01-22 14:40:00,1.77,1.77,1.76,1.76,20588800.0,1.7297,1.7297,1.7199,1.7199,20588800.0
2010-01-22 14:50:00,1.76,1.76,1.75,1.75,19187200.0,1.7199,1.7199,1.7102,1.7102,19187200.0
2010-01-22 15:00:00,1.75,1.76,1.75,1.75,19888000.0,1.7102,1.7199,1.7102,1.7102,19888000.0
2010-01-22 15:10:00,1.75,1.75,1.73,1.73,22550400.0,1.7102,1.7102,1.6906,1.6906,22550400.0
2010-01-22 15:20:00,1.73,1.74,1.73,1.74,17337600.0,1.6906,1.7004,1.6906,1.7004,17337600.0
2010-01-22 15:30:00,1.74,1.74,1.73,1.73,21731200.0,1.7004,1.7004,1.6906,1.6906,21731200.0
2010-01-22 15:40:00,1.73,1.73,1.72,1.72,26025600.0,1.6906,1.6906,1.6808,1.6808,26025600.0
2010-01-22 15:50:00,1.72,1.73,1.72,1.72,24336000.0,1.6808,1.6906,1.6808,1.6808,24336000.0
2010-01-25 09:30:00,1.74,1.75,1.74,1.75,22947200.0,1.7004,1.7102,1.7004,1.7102,22947200.0
2010-01-25 09:40:00,1.75,1.75,1.74,1.74,11475200.0,1.7102,1.7102,1.7004,1.7004,11475200.0
2010-01-25 09:50:00,1.74,1.75,1.74,1.75,6489600.0,1.7004,1.7102,1.7004,1.7102,6489600.0
2010-01-25 10:00:00,1.75,1.75,1.74,1.74,16000000.0,1.7102,1.7102,1.7004,1.7004,16000000.0
2010-01-25 10:10:00,1.75,1.75,1.74,1.75,13891200.0,1.7102,1.7102,1.7004,1.7102,13891200.0
2010-01-25 10:20:00,1.75,1.76,1.74,1.75,15462400.0,1.7102,1.7199,1.7004,1.7102,15462400.0
2010-01-25 10:30:00,1.75,1.76,1.75,1.75,8656000.0,1.7102,1.7199,1.7102,1.7102,8656000.0
2010-01-25 10:40:00,1.75,1.75,1.74,1.74,7632000.0,1.7102,1.7102,1.7004,1.7004,7632000.0
2010-01-25 10:50:00,1.74,1.75,1.74,1.75,8329600.0,1.7004,1.7102,1.7004,1.7102,8329600.0
2010-01-25 11:00:00,1.75,1.75,1.73,1.73,8624000.0,1.7102,1.7102,1.6906,1.6906,8624000.0
2010-01-25 11:10:00,1.73,1.74,1.73,1.74,7232000.0,1.6906,1.7004,1.6906,1.7004,7232000.0
2010-01-25 11:20:00,1.74,1.74,1.73,1.73,6025600.0,1.7004,1.7004,1.6906,1.6906,6025600.0
2010-01-25 11:30:00,1.73,1.73,1.72,1.72,8662400.0,1.6906,1.6906,1.6808,1.6808,8662400.0
2010-01-25 11:40:00,1.72,1.73,1.72,1.73,5491200.0,1.6808,1.6906,1.6808,1.6906,5491200.0
2010-01-25 11:50:00,1.73,1.73,1.73,1.73,5827200.0,1.6906,1.6906,1.6906,1.6906,5827200.0
2010-01-25 12:00:00,1.73,1.74,1.73,1.73,3532800.0,1.6906,1.7004,1.6906,1.6906,3532800.0
2010-01-25 12:10:00,1.73,1.74,1.73,1.73,1404800.0,1.6906,1.7004,1.6906,1.6906,1404800.0
2010-01-25 12:20:00,1.73,1.74,1.73,1.73,6051200.0,1.6906,1.7004,1.6906,1.6906,6051200.0
2010-01-25 12:30:00,1.73,1.74,1.73,1.74,2793600.0,1.6906,1.7004,1.6906,1.7004,2793600.0
2010-01-25 12:40:00,1.74,1.75,1.74,1.74,3244800.0,1.7004,1.7102,1.7004,1.7004,3244800.0
2010-01-25 12:50:00,1.74,1.75,1.74,1.74,3155200.0,1.7004,1.7102,1.7004,1.7004,3155200.0
2010-01-25 13:00:00,1.74,1.75,1.74,1.74,3052800.0,1.7004,1.7102,1.7004,1.7004,3052800.0
2010-01-25 13:10:00,1.74,1.74,1.74,1.74,950400.0,1.7004,1.7004,1.7004,1.7004,950400.0
2010-01-25 13:20:00,1.74,1.75,1.74,1.75,3152000.0,1.7004,1.7102,1.7004,1.7102,3152000.0
2010-01-25 13:30:00,1.75,1.75,1.74,1.74,2918400.0,1.7102,1.7102,1.7004,1.7004,2918400.0
2010-01-25 13:40:00,1.74,1.74,1.74,1.74,1699200.0,1.7004,1.7004,1.7004,1.7004,1699200.0
2010-01-25 13:50:00,1.74,1.75,1.74,1.74,1001600.0,1.7004,1.7102,1.7004,1.7004,1001600.0
2010-01-25 14:00:00,1.74,1.75,1.74,1.75,1510400.0,1.7004,1.7102,1.7004,1.7102,1510400.0
2010-01-25 14:10:00,1.75,1.75,1.75,1.75,3664000.0,1.7102,1.7102,1.7102,1.7102,3664000.0
2010-01-25 14:20:00,1.75,1.75,1.75,1.75,3772800.0,1.7102,1.7102,1.7102,1.7102,3772800.0
2010-01-25 14:30:00,1.75,1.75,1.75,1.75,5500800.0,1.7102,1.7102,1.7102,1.7102,5500800.0
2010-01-25 14:40:00,1.75,1.75,1.75,1.75,2940800.0,1.7102,1.7102,1.7102,1.7102,2940800.0
2010-01-25 14:50:00,1.75,1.75,1.75,1.75,3884800.0,1.7102,1.7102,1.7102,1.7102,3884800.0
2010-01-25 15:00:00,1.75,1.75,1.75,1.75,4176000.0,1.7102,1.7102,1.7102,1.7102,4176000.0
2010-01-25 15:10:00,1.75,1.75,1.75,1.75,7264000.0,1.7102,1.7102,1.7102,1.7102,7264000.0
2010-01-25 15:20:00,1.75,1.75,1.74,1.75,5577600.0,1.7102,1.7102,1.7004,1.7102,5577600.0
2010-01-25 15:30:00,1.75,1.75,1.75,1.75,8905600.0,1.7102,1.7102,1.7102,1.7102,8905600.0
2010-01-25 15:40:00,1.75,1.75,1.74,1.74,10329600.0,1.7102,1.7102,1.7004,1.7004,10329600.0
2010-01-25 15:50:00,1.74,1.74,1.73,1.74,14835200.0,1.7004,1.7004,1.6906,1.7004,14835200.0
2010-01-26 09:30:00,1.73,1.73,1.72,1.72,21616000.0,1.6906,1.6906,1.6808,1.6808,21616000.0
2010-01-26 09:40:00,1.72,1.73,1.72,1.73,16192000.0,1.6808,1.6906,1.6808,1.6906,16192000.0
2010-01-26 09:50:00,1.72,1.73,1.72,1.72,10502400.0,1.6808,1.6906,1.6808,1.6808,10502400.0
2010-01-26 10:00:00,1.72,1.75,1.72,1.74,20342400.0,1.6808,1.7102,1.6808,1.7004,20342400.0
2010-01-26 10:10:00,1.74,1.75,1.74,1.75,14345600.0,1.7004,1.7102,1.7004,1.7102,14345600.0
2010-01-26 10:20:00,1.75,1.76,1.74,1.75,7091200.0,1.7102,1.7199,1.7004,1.7102,7091200.0
2010-01-26 10:30:00,1.75,1.75,1.74,1.74,5708800.0,1.7102,1.7102,1.7004,1.7004,5708800.0
2010-01-26 10:40:00,1.74,1.75,1.74,1.75,3603200.0,1.7004,1.7102,1.7004,1.7102,3603200.0
2010-01-26 10:50:00,1.75,1.75,1.74,1.75,5136000.0,1.7102,1.7102,1.7004,1.7102,5136000.0
2010-01-26 11:00:00,1.75,1.75,1.75,1.75,5660800.0,1.7102,1.7102,1.7102,1.7102,5660800.0
2010-01-26 11:10:00,1.75,1.75,1.75,1.75,4041600.0,1.7102,1.7102,1.7102,1.7102,4041600.0
2010-01-26 11:20:00,1.75,1.76,1.75,1.75,2953600.0,1.7102,1.7199,1.7102,1.7102,2953600.0
2010-01-26 11:30:00,1.75,1.76,1.75,1.76,6694400.0,1.7102,1.7199,1.7102,1.7199,6694400.0
2010-01-26 11:40:00,1.76,1.76,1.76,1.76,3833600.0,1.7199,1.7199,1.7199,1.7199,3833600.0
2010-01-26 11:50:00,1.76,1.77,1.76,1.76,4592000.0,1.7199,1.7297,1.7199,1.7199,4592000.0
2010-01-26 12:00:00,1.76,1.77,1.76,1.77,2444800.0,1.7199,1.7297,1.7199,1.7297,2444800.0
2010-01-26 12:10:00,1.77,1.77,1.77,1.77,6067200.0,1.7297,1.7297,1.7297,1.7297,6067200.0
2010-01-26 12:20:00,1.77,1.78,1.77,1.77,4867200.0,1.7297,1.7395,1.7297,1.7297,4867200.0
2010-01-26 12:30:00,1.77,1.78,1.77,1.77,4883200.0,1.7297,1.7395,1.7297,1.7297,4883200.0
2010-01-26 12:40:00,1.77,1.78,1.77,1.78,4515200.0,1.7297,1.7395,1.7297,1.7395,4515200.0
2010-01-26 12:50:00,1.78,1.78,1.77,1.78,2150400.0,1.7395,1.7395,1.7297,1.7395,2150400.0
2010-01-26 13:00:00,1.78,1.78,1.78,1.78,3644800.0,1.7395,1.7395,1.7395,1.7395,3644800.0
2010-01-26 13:10:00,1.78,1.78,1.77,1.77,2528000.0,1.7395,1.7395,1.7297,1.7297,2528000.0
2010-01-26 13:20:00,1.77,1.77,1.77,1.77,3360000.0,1.7297,1.7297,1.7297,1.7297,3360000.0
2010-01-26 13:30:00,1.77,1.78,1.77,1.77,1526400.0,1.7297,1.7395,1.7297,1.7297,1526400.0
2010-01-26 13:40:00,1.77,1.78,1.77,1.78,2572800.0,1.7297,1.7395,1.7297,1.7395,2572800.0
2010-01-26 13:50:00,1.78,1.78,1.78,1.78,1184000.0,1.7395,1.7395,1.7395,1.7395,1184000.0
2010-01-26 14:00:00,1.78,1.78,1.77,1.77,4195200.0,1.7395,1.7395,1.7297,1.7297,4195200.0
2010-01-26 14:10:00,1.77,1.77,1.77,1.77,4803200.0,1.7297,1.7297,1.7297,1.7297,4803200.0
2010-01-26 14:20:00,1.77,1.77,1.76,1.76,3715200.0,1.7297,1.7297,1.7199,1.7199,3715200.0
2010-01-26 14:30:00,1.76,1.77,1.76,1.76,6435200.0,1.7199,1.7297,1.7199,1.7199,6435200.0
2010-01-26 14:40:00,1.76,1.76,1.76,1.76,5097600.0,1.7199,1.7199,1.7199,1.7199,5097600.0
2010-01-26 14:50:00,1.76,1.77,1.76,1.76,4416000.0,1.7199,1.7297,1.7199,1.7199,4416000.0
2010-01-26 15:00:00,1.77,1.77,1.76,1.76,2867200.0,1.7297,1.7297,1.7199,1.7199,2867200.0
2010-01-26 15:10:00,1.76,1.76,1.75,1.76,5177600.0,1.7199,1.7199,1.7102,1.7199,5177600.0
2010-01-26 15:20:00,1.76,1.76,1.75,1.75,6752000.0,1.7199,1.7199,1.7102,1.7102,6752000.0
2010-01-26 15:30:00,1.75,1.75,1.74,1.75,6832000.0,1.7102,1.7102,1.7004,1.7102,6832000.0
2010-01-26 15:40:00,1.74,1.75,1.73,1.74,9785600.0,1.7004,1.7102,1.6906,1.7004,9785600.0
2010-01-26 15:50:00,1.74,1.75,1.74,1.74,9155200.0,1.7004,1.7102,1.7004,1.7004,9155200.0
2010-01-27 09:30:00,1.73,1.75,1.73,1.74,15001600.0,1.6906,1.7102,1.6906,1.7004,15001600.0
2010-01-27 09:40:00,1.75,1.75,1.74,1.75,14217600.0,1.7102,1.7102,1.7004,1.7102,14217600.0
2010-01-27 09:50:00,1.75,1.75,1.74,1.75,7708800.0,1.7102,1.7102,1.7004,1.7102,7708800.0
2010-01-27 10:00:00,1.74,1.75,1.73,1.74,13932800.0,1.7004,1.7102,1.6906,1.7004,13932800.0
2010-01-27 10:10:00,1.74,1.74,1.72,1.72,11689600.0,1.7004,1.7004,1.6808,1.6808,11689600.0
2010-01-27 10:20:00,1.72,1.74,1.72,1.74,8345600.0,1.6808,1.7004,1.6808,1.7004,8345600.0
2010-01-27 10:30:00,1.74,1.74,1.73,1.73,13036800.0,1.7004,1.7004,1.6906,1.6906,13036800.0
2010-01-27 10:40:00,1.73,1.74,1.72,1.73,10409600.0,1.6906,1.7004,1.6808,1.6906,10409600.0
2010-01-27 10:50:00,1.73,1.75,1.72,1.74,11241600.0,1.6906,1.7102,1.6808,1.7004,11241600.0
2010-01-27 11:00:00,1.74,1.75,1.74,1.74,6262400.0,1.7004,1.7102,1.7004,1.7004,6262400.0
2010-01-27 11:10:00,1.74,1.74,1.73,1.74,5036800.0,1.7004,1.7004,1.6906,1.7004,5036800.0
2010-01-27 11:20:00,1.74,1.74,1.74,1.74,4377600.0,1.7004,1.7004,1.7004,1.7004,4377600.0
2010-01-27 11:30:00,1.74,1.74,1.73,1.74,3049600.0,1.7004,1.7004,1.6906,1.7004,3049600.0
2010-01-27 11:40:00,1.74,1.74,1.73,1.74,1936000.0,1.7004,1.7004,1.6906,1.7004,1936000.0
2010-01-27 11:50:00,1.74,1.74,1.73,1.74,2870400.0,1.7004,1.7004,1.6906,1.7004,2870400.0
2010-01-27 12:00:00,1.74,1.74,1.74,1.74,1257600.0,1.7004,1.7004,1.7004,1.7004,1257600.0
2010-01-27 12:10:00,1.74,1.74,1.73,1.73,2332800.0,1.7004,1.7004,1.6906,1.6906,2332800.0
2010-01-27 12:20:00,1.73,1.74,1.73,1.74,3206400.0,1.6906,1.7004,1.6906,1.7004,3206400.0
2010-01-27 12:30:00,1.74,1.74,1.73,1.74,3625600.0,1.7004,1.7004,1.6906,1.7004,3625600.0
2010-01-27 12:40:00,1.74,1.74,1.74,1.74,2480000.0,1.7004,1.7004,1.7004,1.7004,2480000.0
2010-01-27 12:50:00,1.74,1.74,1.73,1.73,5609600.0,1.7004,1.7004,1.6906,1.6906,5609600.0
2010-01-27 13:00:00,1.73,1.74,1.73,1.73,2464000.0,1.6906,1.7004,1.6906,1.6906,2464000.0
2010-01-27 13:10:00,1.73,1.74,1.72,1.72,8963200.0,1.6906,1.7004,1.6808,1.6808,8963200.0
2010-01-27 13:20:00,1.72,1.72,1.71,1.72,7574400.0,1.6808,1.6808,1.6711,1.6808,7574400.0
2010-01-27 13:30:00,1.72,1.73,1.72,1.73,4822400.0,1.6808,1.6906,1.6808,1.6906,4822400.0
2010-01-27 13:40:00,1.73,1.73,1.73,1.73,2489600.0,1.6906,1.6906,1.6906,1.6906,2489600.0
2010-01-27 13:50:00,1.73,1.73,1.72,1.73,1225600.0,1.6906,1.6906,1.6808,1.6906,1225600.0
2010-01-27 14:00:00,1.73,1.73,1.73,1.73,2131200.0,1.6906,1.6906,1.6906,1.6906,2131200.0
2010-01-27 14:10:00,1.73,1.75,1.72,1.75,9574400.0,1.6906,1.7102,1.6808,1.7102,9574400.0
2010-01-27 14:20:00,1.75,1.75,1.73,1.74,24022400.0,1.7102,1.7102,1.6906,1.7004,24022400.0
2010-01-27 14:30:00,1.74,1.75,1.73,1.75,10028800.0,1.7004,1.7102,1.6906,1.7102,10028800.0
2010-01-27 14:40:00,1.75,1.77,1.75,1.76,17587200.0,1.7102,1.7297,1.7102,1.7199,17587200.0
2010-01-27 14:50:00,1.76,1.77,1.75,1.76,9254400.0,1.7199,1.7297,1.7102,1.7199,9254400.0
2010-01-27 15:00:00,1.76,1.76,1.75,1.75,8595200.0,1.7199,1.7199,1.7102,1.7102,8595200.0
2010-01-27 15:10:00,1.75,1.75,1.74,1.74,6764800.0,1.7102,1.7102,1.7004,1.7004,6764800.0
2010-01-27 15:20:00,1.75,1.76,1.74,1.76,11126400.0,1.7102,1.7199,1.7004,1.7199,11126400.0
2010-01-27 15:30:00,1.76,1.78,1.76,1.78,9180800.0,1.7199,1.7395,1.7199,1.7395,9180800.0
2010-01-27 15:40:00,1.78,1.78,1.76,1.77,11203200.0,1.7395,1.7395,1.7199,1.7297,11203200.0
2010-01-27 15:50:00,1.77,1.77,1.76,1.76,11644800.0,1.7297,1.7297,1.7199,1.7199,11644800.0
2010-01-28 09:30:00,1.74,1.75,1.72,1.72,22537600.0,1.7004,1.7102,1.6808,1.6808,22537600.0
2010-01-28 09:40:00,1.72,1.73,1.71,1.72,21712000.0,1.6808,1.6906,1.6711,1.6808,21712000.0
2010-01-28 09:50:00,1.72,1.73,1.71,1.72,14947200.0,1.6808,1.6906,1.6711,1.6808,14947200.0
2010-01-28 10:00:00,1.72,1.72,1.7,1.71,29366400.0,1.6808,1.6808,1.6613,1.6711,29366400.0
2010-01-28 10:10:00,1.71,1.71,1.7,1.7,21718400.0,1.6711,1.6711,1.6613,1.6613,21718400.0
2010-01-28 10:20:00,1.7,1.71,1.69,1.7,21110400.0,1.6613,1.6711,1.6515,1.6613,21110400.0
2010-01-28 10:30:00,1.69,1.7,1.69,1.7,11046400.0,1.6515,1.6613,1.6515,1.6613,11046400.0
2010-01-28 10:40:00,1.7,1.7,1.68,1.68,17142400.0,1.6613,1.6613,1.6417,1.6417,17142400.0
2010-01-28 10:50:00,1.68,1.69,1.68,1.69,14060800.0,1.6417,1.6515,1.6417,1.6515,14060800.0
2010-01-28 11:00:00,1.69,1.69,1.67,1.67,16163200.0,1.6515,1.6515,1.632,1.632,16163200.0
2010-01-28 11:10:00,1.67,1.69,1.67,1.68,12864000.0,1.632,1.6515,1.632,1.6417,12864000.0
2010-01-28 11:20:00,1.68,1.68,1.67,1.68,10224000.0,1.6417,1.6417,1.632,1.6417,10224000.0
2010-01-28 11:30:00,1.68,1.68,1.66,1.67,27555200.0,1.6417,1.6417,1.6222,1.632,27555200.0
2010-01-28 11:40:00,1.67,1.67,1.67,1.67,11027200.0,1.632,1.632,1.632,1.632,11027200.0
2010-01-28 11:50:00,1.67,1.68,1.67,1.67,6640000.0,1.632,1.6417,1.632,1.632,6640000.0
2010-01-28 12:00:00,1.67,1.67,1.67,1.67,5737600.0,1.632,1.632,1.632,1.632,5737600.0
2010-01-28 12:10:00,1.67,1.67,1.67,1.67,4566400.0,1.632,1.632,1.632,1.632,4566400.0
2010-01-28 12:20:00,1.67,1.67,1.66,1.66,9584000.0,1.632,1.632,1.6222,1.6222,9584000.0
2010-01-28 12:30:00,1.66,1.67,1.66,1.67,4320000.0,1.6222,1.632,1.6222,1.632,4320000.0
2010-01-28 12:40:00,1.67,1.67,1.66,1.67,5443200.0,1.632,1.632,1.6222,1.632,5443200.0
2010-01-28 12:50:00,1.67,1.67,1.66,1.67,12169600.0,1.632,1.632,1.6222,1.632,12169600.0
2010-01-28 13:00:00,1.67,1.67,1.67,1.67,7472000.0,1.632,1.632,1.632,1.632,7472000.0
2010-01-28 13:10:00,1.67,1.67,1.67,1.67,4515200.0,1.632,1.632,1.632,1.632,4515200.0
2010-01-28 13:20:00,1.67,1.68,1.67,1.67,6102400.0,1.632,1.6417,1.632,1.632,6102400.0
2010-01-28 13:30:00,1.67,1.68,1.67,1.68,6598400.0,1.632,1.6417,1.632,1.6417,6598400.0
2010-01-28 13:40:00,1.68,1.68,1.67,1.68,8979200.0,1.6417,1.6417,1.632,1.6417,8979200.0
2010-01-28 13:50:00,1.68,1.68,1.67,1.68,6345600.0,1.6417,1.6417,1.632,1.6417,6345600.0
2010-01-28 14:00:00,1.68,1.68,1.67,1.67,4457600.0,1.6417,1.6417,1.632,1.632,4457600.0
2010-01-28 14:10:00,1.67,1.67,1.66,1.67,8144000.0,1.632,1.632,1.6222,1.632,8144000.0
2010-01-28 14:20:00,1.67,1.68,1.67,1.67,7856000.0,1.632,1.6417,1.632,1.632,7856000.0
2010-01-28 14:30:00,1.67,1.68,1.67,1.67,6214400.0,1.632,1.6417,1.632,1.632,6214400.0
2010-01-28 14:40:00,1.67,1.68,1.67,1.68,5539200.0,1.632,1.6417,1.632,1.6417,5539200.0
2010-01-28 14:50:00,1.68,1.69,1.68,1.68,6960000.0,1.6417,1.6515,1.6417,1.6417,6960000.0
2010-01-28 15:00:00,1.68,1.69,1.68,1.69,6681600.0,1.6417,1.6515,1.6417,1.6515,6681600.0
2010-01-28 15:10:00,1.69,1.7,1.68,1.69,10748800.0,1.6515,1.6613,1.6417,1.6515,10748800.0
2010-01-28 15:20:00,1.69,1.7,1.69,1.69,8246400.0,1.6515,1.6613,1.6515,1.6515,8246400.0
2010-01-28 15:30:00,1.69,1.7,1.69,1.7,4710400.0,1.6515,1.6613,1.6515,1.6613,4710400.0
2010-01-28 15:40:00,1.7,1.7,1.68,1.68,20278400.0,1.6613,1.6613,1.6417,1.6417,20278400.0
2010-01-28 15:50:00,1.68,1.68,1.68,1.68,21971200.0,1.6417,1.6417,1.6417,1.6417,21971200.0
2010-01-29 09:30:00,1.7,1.71,1.69,1.7,26444800.0,1.6613,1.6711,1.6515,1.6613,26444800.0
2010-01-29 09:40:00,1.7,1.7,1.69,1.7,21744000.0,1.6613,1.6613,1.6515,1.6613,21744000.0
2010-01-29 09:50:00,1.7,1.71,1.7,1.7,19920000.0,1.6613,1.6711,1.6613,1.6613,19920000.0
2010-01-29 10:00:00,1.7,1.7,1.68,1.68,15232000.0,1.6613,1.6613,1.6417,1.6417,15232000.0
2010-01-29 10:10:00,1.68,1.7,1.68,1.69,14467200.0,1.6417,1.6613,1.6417,1.6515,14467200.0
2010-01-29 10:20:00,1.69,1.71,1.69,1.71,13616000.0,1.6515,1.6711,1.6515,1.6711,13616000.0
2010-01-29 10:30:00,1.71,1.71,1.7,1.7,5907200.0,1.6711,1.6711,1.6613,1.6613,5907200.0
2010-01-29 10:40:00,1.7,1.7,1.69,1.69,6284800.0,1.6613,1.6613,1.6515,1.6515,6284800.0
2010-01-29 10:50:00,1.69,1.7,1.68,1.69,11756800.0,1.6515,1.6613,1.6417,1.6515,11756800.0
2010-01-29 11:00:00,1.68,1.69,1.67,1.68,12608000.0,1.6417,1.6515,1.632,1.6417,12608000.0
2010-01-29 11:10:00,1.68,1.68,1.66,1.67,20112000.0,1.6417,1.6417,1.6222,1.632,20112000.0
2010-01-29 11:20:00,1.67,1.67,1.65,1.66,25865600.0,1.632,1.632,1.6124,1.6222,25865600.0
2010-01-29 11:30:00,1.66,1.66,1.65,1.66,21379200.0,1.6222,1.6222,1.6124,1.6222,21379200.0
2010-01-29 11:40:00,1.66,1.66,1.65,1.66,9411200.0,1.6222,1.6222,1.6124,1.6222,9411200.0
2010-01-29 11:50:00,1.66,1.67,1.65,1.65,11980800.0,1.6222,1.632,1.6124,1.6124,11980800.0
2010-01-29 12:00:00,1.65,1.66,1.65,1.65,15744000.0,1.6124,1.6222,1.6124,1.6124,15744000.0
2010-01-29 12:10:00,1.65,1.66,1.65,1.66,6800000.0,1.6124,1.6222,1.6124,1.6222,6800000.0
2010-01-29 12:20:00,1.66,1.66,1.66,1.66,6156800.0,1.6222,1.6222,1.6222,1.6222,6156800.0
2010-01-29 12:30:00,1.66,1.66,1.65,1.66,6489600.0,1.6222,1.6222,1.6124,1.6222,6489600.0
2010-01-29 12:40:00,1.66,1.66,1.65,1.66,4691200.0,1.6222,1.6222,1.6124,1.6222,4691200.0
2010-01-29 12:50:00,1.66,1.66,1.66,1.66,6128000.0,1.6222,1.6222,1.6222,1.6222,6128000.0
2010-01-29 13:00:00,1.66,1.67,1.66,1.66,7884800.0,1.6222,1.632,1.6222,1.6222,7884800.0
2010-01-29 13:10:00,1.66,1.66,1.66,1.66,2432000.0,1.6222,1.6222,1.6222,1.6222,2432000.0
2010-01-29 13:20:00,1.66,1.66,1.66,1.66,1808000.0,1.6222,1.6222,1.6222,1.6222,1808000.0
2010-01-29 13:30:00,1.66,1.66,1.65,1.65,3721600.0,1.6222,1.6222,1.6124,1.6124,3721600.0
2010-01-29 13:40:00,1.65,1.65,1.63,1.64,11328000.0,1.6124,1.6124,1.5929,1.6027,11328000.0
2010-01-29 13:50:00,1.64,1.64,1.63,1.64,9171200.0,1.6027,1.6027,1.5929,1.6027,9171200.0
2010-01-29 14:00:00,1.64,1.64,1.63,1.64,6566400.0,1.6027,1.6027,1.5929,1.6027,6566400.0
2010-01-29 14:10:00,1.64,1.64,1.63,1.64,7785600.0,1.6027,1.6027,1.5929,1.6027,7785600.0
2010-01-29 14:20:00,1.64,1.64,1.63,1.63,6947200.0,1.6027,1.6027,1.5929,1.5929,6947200.0
2010-01-29 14:30:00,1.63,1.64,1.62,1.63,13756800.0,1.5929,1.6027,1.5831,1.5929,13756800.0
2010-01-29 14:40:00,1.63,1.63,1.61,1.61,15497600.0,1.5929,1.5929,1.5733,1.5733,15497600.0
2010-01-29 14:50:00,1.61,1.62,1.61,1.62,15398400.0,1.5733,1.5831,1.5733,1.5831,15398400.0
2010-01-29 15:00:00,1.62,1.62,1.61,1.62,9283200.0,1.5831,1.5831,1.5733,1.5831,9283200.0
2010-01-29 15:10:00,1.62,1.62,1.6,1.62,17571200.0,1.5831,1.5831,1.5636,1.5831,17571200.0
2010-01-29 15:20:00,1.62,1.62,1.61,1.61,8304000.0,1.5831,1.5831,1.5733,1.5733,8304000.0
2010-01-29 15:30:00,1.61,1.62,1.61,1.62,18233600.0,1.5733,1.5831,1.5733,1.5831,18233600.0
2010-01-29 15:40:00,1.62,1.63,1.62,1.62,16163200.0,1.5831,1.5929,1.5831,1.5831,16163200.0
2010-01-29 15:50:00,1.62,1.63,1.62,1.62,26499200.0,1.5831,1.5929,1.5831,1.5831,26499200.0
2010-02-01 09:30:00,1.63,1.63,1.62,1.63,19091200.0,1.5929,1.5929,1.5831,1.5929,19091200.0
2010-02-01 09:40:00,1.63,1.64,1.63,1.64,11904000.0,1.5929,1.6027,1.5929,1.6027,11904000.0
2010-02-01 09:50:00,1.64,1.65,1.64,1.64,9110400.0,1.6027,1.6124,1.6027,1.6027,9110400.0
2010-02-01 10:00:00,1.64,1.65,1.63,1.63,19324800.0,1.6027,1.6124,1.5929,1.5929,19324800.0
2010-02-01 10:10:00,1.63,1.64,1.63,1.64,19193600.0,1.5929,1.6027,1.5929,1.6027,19193600.0
2010-02-01 10:20:00,1.64,1.65,1.64,1.64,12592000.0,1.6027,1.6124,1.6027,1.6027,12592000.0
2010-02-01 10:30:00,1.64,1.65,1.64,1.64,15104000.0,1.6027,1.6124,1.6027,1.6027,15104000.0
2010-02-01 10:40:00,1.64,1.64,1.63,1.64,13676800.0,1.6027,1.6027,1.5929,1.6027,13676800.0
2010-02-01 10:50:00,1.64,1.64,1.63,1.63,11654400.0,1.6027,1.6027,1.5929,1.5929,11654400.0
2010-02-01 11:00:00,1.63,1.64,1.62,1.64,10912000.0,1.5929,1.6027,1.5831,1.6027,10912000.0
2010-02-01 11:10:00,1.64,1.64,1.63,1.64,5811200.0,1.6027,1.6027,1.5929,1.6027,5811200.0
2010-02-01 11:20:00,1.64,1.65,1.64,1.64,6060800.0,1.6027,1.6124,1.6027,1.6027,6060800.0
2010-02-01 11:30:00,1.64,1.64,1.64,1.64,3840000.0,1.6027,1.6027,1.6027,1.6027,3840000.0
2010-02-01 11:40:00,1.64,1.64,1.64,1.64,2998400.0,1.6027,1.6027,1.6027,1.6027,2998400.0
2010-02-01 11:50:00,1.64,1.64,1.63,1.63,5513600.0,1.6027,1.6027,1.5929,1.5929,5513600.0
2010-02-01 12:00:00,1.63,1.63,1.63,1.63,10384000.0,1.5929,1.5929,1.5929,1.5929,10384000.0
2010-02-01 12:10:00,1.63,1.63,1.63,1.63,2969600.0,1.5929,1.5929,1.5929,1.5929,2969600.0
2010-02-01 12:20:00,1.63,1.63,1.63,1.63,4169600.0,1.5929,1.5929,1.5929,1.5929,4169600.0
2010-02-01 12:30:00,1.63,1.64,1.63,1.64,3587200.0,1.5929,1.6027,1.5929,1.6027,3587200.0
2010-02-01 12:40:00,1.64,1.65,1.63,1.65,8499200.0,1.6027,1.6124,1.5929,1.6124,8499200.0
2010-02-01 12:50:00,1.65,1.65,1.64,1.64,5190400.0,1.6124,1.6124,1.6027,1.6027,5190400.0
2010-02-01 13:00:00,1.64,1.65,1.64,1.64,3216000.0,1.6027,1.6124,1.6027,1.6027,3216000.0
2010-02-01 13:10:00,1.65,1.65,1.64,1.65,3561600.0,1.6124,1.6124,1.6027,1.6124,3561600.0
2010-02-01 13:20:00,1.65,1.65,1.65,1.65,2761600.0,1.6124,1.6124,1.6124,1.6124,2761600.0
2010-02-01 13:30:00,1.65,1.65,1.64,1.64,1648000.0,1.6124,1.6124,1.6027,1.6027,1648000.0
2010-02-01 13:40:00,1.64,1.65,1.64,1.65,3110400.0,1.6027,1.6124,1.6027,1.6124,3110400.0
2010-02-01 13:50:00,1.65,1.65,1.65,1.65,3030400.0,1.6124,1.6124,1.6124,1.6124,3030400.0
2010-02-01 14:00:00,1.65,1.65,1.65,1.65,3753600.0,1.6124,1.6124,1.6124,1.6124,3753600.0
2010-02-01 14:10:00,1.65,1.65,1.64,1.65,3264000.0,1.6124,1.6124,1.6027,1.6124,3264000.0
2010-02-01 14:20:00,1.65,1.65,1.64,1.65,2681600.0,1.6124,1.6124,1.6027,1.6124,2681600.0
2010-02-01 14:30:00,1.65,1.65,1.65,1.65,2726400.0,1.6124,1.6124,1.6124,1.6124,2726400.0
2010-02-01 14:40:00,1.65,1.65,1.65,1.65,6092800.0,1.6124,1.6124,1.6124,1.6124,6092800.0
2010-02-01 14:50:00,1.65,1.65,1.65,1.65,2537600.0,1.6124,1.6124,1.6124,1.6124,2537600.0
2010-02-01 15:00:00,1.65,1.65,1.64,1.64,6697600.0,1.6124,1.6124,1.6027,1.6027,6697600.0
2010-02-01 15:10:00,1.64,1.65,1.64,1.64,2515200.0,1.6027,1.6124,1.6027,1.6027,2515200.0
2010-02-01 15:20:00,1.64,1.65,1.64,1.65,3417600.0,1.6027,1.6124,1.6027,1.6124,3417600.0
2010-02-01 15:30:00,1.65,1.65,1.64,1.65,10124800.0,1.6124,1.6124,1.6027,1.6124,10124800.0
2010-02-01 15:40:00,1.65,1.65,1.64,1.65,2688000.0,1.6124,1.6124,1.6027,1.6124,2688000.0
2010-02-01 15:50:00,1.65,1.65,1.65,1.65,13100800.0,1.6124,1.6124,1.6124,1.6124,13100800.0
2010-02-02 09:30:00,1.66,1.66,1.65,1.66,14659200.0,1.6222,1.6222,1.6124,1.6222,14659200.0
2010-02-02 09:40:00,1.66,1.66,1.65,1.66,13011200.0,1.6222,1.6222,1.6124,1.6222,13011200.0
2010-02-02 09:50:00,1.66,1.66,1.64,1.64,7939200.0,1.6222,1.6222,1.6027,1.6027,7939200.0
2010-02-02 10:00:00,1.65,1.65,1.63,1.64,15001600.0,1.6124,1.6124,1.5929,1.6027,15001600.0
2010-02-02 10:10:00,1.64,1.66,1.64,1.66,11430400.0,1.6027,1.6222,1.6027,1.6222,11430400.0
2010-02-02 10:20:00,1.66,1.67,1.66,1.67,11449600.0,1.6222,1.632,1.6222,1.632,11449600.0
2010-02-02 10:30:00,1.67,1.67,1.67,1.67,8083200.0,1.632,1.632,1.632,1.632,8083200.0
2010-02-02 10:40:00,1.67,1.67,1.66,1.66,6345600.0,1.632,1.632,1.6222,1.6222,6345600.0
2010-02-02 10:50:00,1.66,1.66,1.66,1.66,9648000.0,1.6222,1.6222,1.6222,1.6222,9648000.0
2010-02-02 11:00:00,1.66,1.66,1.65,1.66,6192000.0,1.6222,1.6222,1.6124,1.6222,6192000.0
2010-02-02 11:10:00,1.66,1.66,1.66,1.66,7792000.0,1.6222,1.6222,1.6222,1.6222,7792000.0
2010-02-02 11:20:00,1.66,1.67,1.66,1.67,5216000.0,1.6222,1.632,1.6222,1.632,5216000.0
2010-02-02 11:30:00,1.67,1.67,1.66,1.66,3497600.0,1.632,1.632,1.6222,1.6222,3497600.0
2010-02-02 11:40:00,1.66,1.67,1.66,1.67,3964800.0,1.6222,1.632,1.6222,1.632,3964800.0
2010-02-02 11:50:00,1.67,1.67,1.67,1.67,4665600.0,1.632,1.632,1.632,1.632,4665600.0
2010-02-02 12:00:00,1.67,1.67,1.66,1.67,3155200.0,1.632,1.632,1.6222,1.632,3155200.0
2010-02-02 12:10:00,1.67,1.67,1.67,1.67,2185600.0,1.632,1.632,1.632,1.632,2185600.0
2010-02-02 12:20:00,1.67,1.67,1.67,1.67,5372800.0,1.632,1.632,1.632,1.632,5372800.0
2010-02-02 12:30:00,1.67,1.67,1.67,1.67,2374400.0,1.632,1.632,1.632,1.632,2374400.0
2010-02-02 12:40:00,1.67,1.67,1.67,1.67,1731200.0,1.632,1.632,1.632,1.632,1731200.0
2010-02-02 12:50:00,1.67,1.67,1.67,1.67,1488000.0,1.632,1.632,1.632,1.632,1488000.0
2010-02-02 13:00:00,1.67,1.68,1.67,1.67,3049600.0,1.632,1.6417,1.632,1.632,3049600.0
2010-02-02 13:10:00,1.67,1.67,1.66,1.67,2985600.0,1.632,1.632,1.6222,1.632,2985600.0
2010-02-02 13:20:00,1.67,1.67,1.67,1.67,3401600.0,1.632,1.632,1.632,1.632,3401600.0
2010-02-02 13:30:00,1.67,1.68,1.67,1.68,4675200.0,1.632,1.6417,1.632,1.6417,4675200.0
2010-02-02 13:40:00,1.68,1.68,1.68,1.68,4694400.0,1.6417,1.6417,1.6417,1.6417,4694400.0
2010-02-02 13:50:00,1.68,1.68,1.68,1.68,3824000.0,1.6417,1.6417,1.6417,1.6417,3824000.0
2010-02-02 14:00:00,1.68,1.68,1.68,1.68,6316800.0,1.6417,1.6417,1.6417,1.6417,6316800.0
2010-02-02 14:10:00,1.68,1.68,1.67,1.67,2384000.0,1.6417,1.6417,1.632,1.632,2384000.0
2010-02-02 14:20:00,1.67,1.68,1.67,1.68,2636800.0,1.632,1.6417,1.632,1.6417,2636800.0
2010-02-02 14:30:00,1.68,1.68,1.67,1.68,2608000.0,1.6417,1.6417,1.632,1.6417,2608000.0
2010-02-02 14:40:00,1.68,1.68,1.67,1.68,7360000.0,1.6417,1.6417,1.632,1.6417,7360000.0
2010-02-02 14:50:00,1.67,1.68,1.67,1.68,3315200.0,1.632,1.6417,1.632,1.6417,3315200.0
2010-02-02 15:00:00,1.68,1.68,1.68,1.68,4233600.0,1.6417,1.6417,1.6417,1.6417,4233600.0
2010-02-02 15:10:00,1.68,1.69,1.68,1.69,8390400.0,1.6417,1.6515,1.6417,1.6515,8390400.0
2010-02-02 15:20:00,1.69,1.69,1.68,1.69,6793600.0,1.6515,1.6515,1.6417,1.6515,6793600.0
2010-02-02 15:30:00,1.69,1.69,1.68,1.69,2876800.0,1.6515,1.6515,1.6417,1.6515,2876800.0
2010-02-02 15:40:00,1.69,1.69,1.68,1.68,5292800.0,1.6515,1.6515,1.6417,1.6417,5292800.0
2010-02-02 15:50:00,1.68,1.69,1.68,1.68,11977600.0,1.6417,1.6515,1.6417,1.6417,11977600.0
2010-02-03 09:30:00,1.67,1.68,1.66,1.68,11427200.0,1.632,1.6417,1.6222,1.6417,11427200.0
2010-02-03 09:40:00,1.67,1.69,1.67,1.68,10742400.0,1.632,1.6515,1.632,1.6417,10742400.0
2010-02-03 09:50:00,1.68,1.69,1.68,1.69,15577600.0,1.6417,1.6515,1.6417,1.6515,15577600.0
2010-02-03 10:00:00,1.69,1.69,1.69,1.69,11699200.0,1.6515,1.6515,1.6515,1.6515,11699200.0
2010-02-03 10:10:00,1.69,1.69,1.68,1.68,9129600.0,1.6515,1.6515,1.6417,1.6417,9129600.0
2010-02-03 10:20:00,1.68,1.69,1.68,1.68,6780800.0,1.6417,1.6515,1.6417,1.6417,6780800.0
2010-02-03 10:30:00,1.68,1.68,1.67,1.67,9276800.0,1.6417,1.6417,1.632,1.632,9276800.0
2010-02-03 10:40:00,1.67,1.68,1.67,1.68,8854400.0,1.632,1.6417,1.632,1.6417,8854400.0
2010-02-03 10:50:00,1.68,1.68,1.68,1.68,5446400.0,1.6417,1.6417,1.6417,1.6417,5446400.0
2010-02-03 11:00:00,1.68,1.69,1.68,1.69,8630400.0,1.6417,1.6515,1.6417,1.6515,8630400.0
2010-02-03 11:10:00,1.69,1.69,1.69,1.69,4838400.0,1.6515,1.6515,1.6515,1.6515,4838400.0
2010-02-03 11:20:00,1.69,1.69,1.69,1.69,4348800.0,1.6515,1.6515,1.6515,1.6515,4348800.0
2010-02-03 11:30:00,1.69,1.69,1.68,1.69,6480000.0,1.6515,1.6515,1.6417,1.6515,6480000.0
2010-02-03 11:40:00,1.69,1.69,1.68,1.68,5881600.0,1.6515,1.6515,1.6417,1.6417,5881600.0
2010-02-03 11:50:00,1.68,1.69,1.68,1.68,5344000.0,1.6417,1.6515,1.6417,1.6417,5344000.0
2010-02-03 12:00:00,1.68,1.69,1.68,1.69,3622400.0,1.6417,1.6515,1.6417,1.6515,3622400.0
2010-02-03 12:10:00,1.69,1.69,1.69,1.69,5635200.0,1.6515,1.6515,1.6515,1.6515,5635200.0
2010-02-03 12:20:00,1.69,1.69,1.68,1.69,6604800.0,1.6515,1.6515,1.6417,1.6515,6604800.0
2010-02-03 12:30:00,1.69,1.69,1.69,1.69,4342400.0,1.6515,1.6515,1.6515,1.6515,4342400.0
2010-02-03 12:40:00,1.69,1.69,1.69,1.69,4822400.0,1.6515,1.6515,1.6515,1.6515,4822400.0
2010-02-03 12:50:00,1.69,1.7,1.69,1.69,2051200.0,1.6515,1.6613,1.6515,1.6515,2051200.0
2010-02-03 13:00:00,1.69,1.7,1.69,1.7,6128000.0,1.6515,1.6613,1.6515,1.6613,6128000.0
2010-02-03 13:10:00,1.7,1.7,1.7,1.7,3324800.0,1.6613,1.6613,1.6613,1.6613,3324800.0
2010-02-03 13:20:00,1.7,1.7,1.7,1.7,2412800.0,1.6613,1.6613,1.6613,1.6613,2412800.0
2010-02-03 13:30:00,1.7,1.7,1.7,1.7,3798400.0,1.6613,1.6613,1.6613,1.6613,3798400.0
2010-02-03 13:40:00,1.7,1.7,1.7,1.7,3417600.0,1.6613,1.6613,1.6613,1.6613,3417600.0
2010-02-03 13:50:00,1.7,1.7,1.69,1.7,3392000.0,1.6613,1.6613,1.6515,1.6613,3392000.0
2010-02-03 14:00:00,1.7,1.7,1.69,1.7,2803200.0,1.6613,1.6613,1.6515,1.6613,2803200.0
2010-02-03 14:10:00,1.7,1.7,1.7,1.7,2406400.0,1.6613,1.6613,1.6613,1.6613,2406400.0
2010-02-03 14:20:00,1.7,1.7,1.69,1.7,4067200.0,1.6613,1.6613,1.6515,1.6613,4067200.0
2010-02-03 14:30:00,1.7,1.7,1.69,1.7,3280000.0,1.6613,1.6613,1.6515,1.6613,3280000.0
2010-02-03 14:40:00,1.7,1.7,1.69,1.69,4342400.0,1.6613,1.6613,1.6515,1.6515,4342400.0
2010-02-03 14:50:00,1.69,1.7,1.69,1.7,4915200.0,1.6515,1.6613,1.6515,1.6613,4915200.0
2010-02-03 15:00:00,1.7,1.71,1.7,1.7,5507200.0,1.6613,1.6711,1.6613,1.6613,5507200.0
2010-02-03 15:10:00,1.7,1.7,1.7,1.7,5360000.0,1.6613,1.6613,1.6613,1.6613,5360000.0
2010-02-03 15:20:00,1.7,1.7,1.7,1.7,5436800.0,1.6613,1.6613,1.6613,1.6613,5436800.0
2010-02-03 15:30:00,1.7,1.7,1.7,1.7,6348800.0,1.6613,1.6613,1.6613,1.6613,6348800.0
2010-02-03 15:40:00,1.7,1.71,1.7,1.7,13555200.0,1.6613,1.6711,1.6613,1.6613,13555200.0
2010-02-03 15:50:00,1.7,1.7,1.7,1.7,13302400.0,1.6613,1.6613,1.6613,1.6613,13302400.0
2010-02-04 09:30:00,1.68,1.68,1.67,1.68,23913600.0,1.6417,1.6417,1.632,1.6417,23913600.0
2010-02-04 09:40:00,1.68,1.68,1.66,1.66,27196800.0,1.6417,1.6417,1.6222,1.6222,27196800.0
2010-02-04 09:50:00,1.66,1.66,1.64,1.64,19766400.0,1.6222,1.6222,1.6027,1.6027,19766400.0
2010-02-04 10:00:00,1.64,1.65,1.64,1.64,18681600.0,1.6027,1.6124,1.6027,1.6027,18681600.0
2010-02-04 10:10:00,1.64,1.65,1.63,1.64,23062400.0,1.6027,1.6124,1.5929,1.6027,23062400.0
2010-02-04 10:20:00,1.64,1.64,1.63,1.64,13894400.0,1.6027,1.6027,1.5929,1.6027,13894400.0
2010-02-04 10:30:00,1.64,1.65,1.64,1.64,18128000.0,1.6027,1.6124,1.6027,1.6027,18128000.0
2010-02-04 10:40:00,1.64,1.64,1.64,1.64,8771200.0,1.6027,1.6027,1.6027,1.6027,8771200.0
2010-02-04 10:50:00,1.64,1.64,1.63,1.63,9152000.0,1.6027,1.6027,1.5929,1.5929,9152000.0
2010-02-04 11:00:00,1.63,1.64,1.63,1.64,13136000.0,1.5929,1.6027,1.5929,1.6027,13136000.0
2010-02-04 11:10:00,1.64,1.64,1.63,1.64,4502400.0,1.6027,1.6027,1.5929,1.6027,4502400.0
2010-02-04 11:20:00,1.64,1.64,1.63,1.64,9760000.0,1.6027,1.6027,1.5929,1.6027,9760000.0
2010-02-04 11:30:00,1.64,1.64,1.62,1.63,10825600.0,1.6027,1.6027,1.5831,1.5929,10825600.0
2010-02-04 11:40:00,1.63,1.63,1.62,1.63,14089600.0,1.5929,1.5929,1.5831,1.5929,14089600.0
2010-02-04 11:50:00,1.63,1.63,1.62,1.62,7062400.0,1.5929,1.5929,1.5831,1.5831,7062400.0
2010-02-04 12:00:00,1.63,1.63,1.62,1.63,5993600.0,1.5929,1.5929,1.5831,1.5929,5993600.0
2010-02-04 12:10:00,1.63,1.63,1.62,1.62,4409600.0,1.5929,1.5929,1.5831,1.5831,4409600.0
2010-02-04 12:20:00,1.62,1.63,1.62,1.62,4076800.0,1.5831,1.5929,1.5831,1.5831,4076800.0
2010-02-04 12:30:00,1.62,1.63,1.62,1.62,3699200.0,1.5831,1.5929,1.5831,1.5831,3699200.0
2010-02-04 12:40:00,1.62,1.62,1.61,1.61,8620800.0,1.5831,1.5831,1.5733,1.5733,8620800.0
2010-02-04 12:50:00,1.61,1.62,1.61,1.62,8393600.0,1.5733,1.5831,1.5733,1.5831,8393600.0
2010-02-04 13:00:00,1.62,1.62,1.62,1.62,2636800.0,1.5831,1.5831,1.5831,1.5831,2636800.0
2010-02-04 13:10:00,1.62,1.62,1.62,1.62,2409600.0,1.5831,1.5831,1.5831,1.5831,2409600.0
2010-02-04 13:20:00,1.62,1.62,1.62,1.62,3622400.0,1.5831,1.5831,1.5831,1.5831,3622400.0
2010-02-04 13:30:00,1.62,1.63,1.62,1.62,6428800.0,1.5831,1.5929,1.5831,1.5831,6428800.0
2010-02-04 13:40:00,1.62,1.62,1.61,1.62,9580800.0,1.5831,1.5831,1.5733,1.5831,9580800.0
2010-02-04 13:50:00,1.62,1.62,1.62,1.62,5795200.0,1.5831,1.5831,1.5831,1.5831,5795200.0
2010-02-04 14:00:00,1.62,1.62,1.62,1.62,4585600.0,1.5831,1.5831,1.5831,1.5831,4585600.0
2010-02-04 14:10:00,1.62,1.62,1.61,1.61,11120000.0,1.5831,1.5831,1.5733,1.5733,11120000.0
2010-02-04 14:20:00,1.61,1.63,1.61,1.62,10313600.0,1.5733,1.5929,1.5733,1.5831,10313600.0
2010-02-04 14:30:00,1.62,1.63,1.62,1.62,4320000.0,1.5831,1.5929,1.5831,1.5831,4320000.0
2010-02-04 14:40:00,1.63,1.63,1.62,1.63,4841600.0,1.5929,1.5929,1.5831,1.5929,4841600.0
2010-02-04 14:50:00,1.63,1.63,1.62,1.62,4976000.0,1.5929,1.5929,1.5831,1.5831,4976000.0
2010-02-04 15:00:00,1.62,1.62,1.62,1.62,6323200.0,1.5831,1.5831,1.5831,1.5831,6323200.0
2010-02-04 15:10:00,1.62,1.62,1.61,1.61,12249600.0,1.5831,1.5831,1.5733,1.5733,12249600.0
2010-02-04 15:20:00,1.61,1.61,1.61,1.61,13606400.0,1.5733,1.5733,1.5733,1.5733,13606400.0
2010-02-04 15:30:00,1.61,1.61,1.6,1.61,15702400.0,1.5733,1.5733,1.5636,1.5733,15702400.0
2010-02-04 15:40:00,1.61,1.61,1.61,1.61,12816000.0,1.5733,1.5733,1.5733,1.5733,12816000.0
2010-02-04 15:50:00,1.61,1.61,1.6,1.6,20243200.0,1.5733,1.5733,1.5636,1.5636,20243200.0
2010-02-05 09:30:00,1.61,1.62,1.6,1.6,28358400.0,1.5733,1.5831,1.5636,1.5636,28358400.0
2010-02-05 09:40:00,1.6,1.61,1.6,1.6,26998400.0,1.5636,1.5733,1.5636,1.5636,26998400.0
2010-02-05 09:50:00,1.6,1.6,1.59,1.59,25964800.0,1.5636,1.5636,1.5538,1.5538,25964800.0
2010-02-05 10:00:00,1.59,1.6,1.58,1.59,15068800.0,1.5538,1.5636,1.544,1.5538,15068800.0
2010-02-05 10:10:00,1.59,1.59,1.58,1.59,15683200.0,1.5538,1.5538,1.544,1.5538,15683200.0
2010-02-05 10:20:00,1.59,1.62,1.59,1.62,26835200.0,1.5538,1.5831,1.5538,1.5831,26835200.0
2010-02-05 10:30:00,1.62,1.62,1.61,1.61,15753600.0,1.5831,1.5831,1.5733,1.5733,15753600.0
2010-02-05 10:40:00,1.61,1.62,1.61,1.61,11936000.0,1.5733,1.5831,1.5733,1.5733,11936000.0
2010-02-05 10:50:00,1.61,1.62,1.61,1.61,8480000.0,1.5733,1.5831,1.5733,1.5733,8480000.0
2010-02-05 11:00:00,1.61,1.61,1.6,1.61,10073600.0,1.5733,1.5733,1.5636,1.5733,10073600.0
2010-02-05 11:10:00,1.61,1.61,1.6,1.61,7449600.0,1.5733,1.5733,1.5636,1.5733,7449600.0
2010-02-05 11:20:00,1.61,1.61,1.6,1.61,6032000.0,1.5733,1.5733,1.5636,1.5733,6032000.0
2010-02-05 11:30:00,1.61,1.61,1.6,1.6,11382400.0,1.5733,1.5733,1.5636,1.5636,11382400.0
2010-02-05 11:40:00,1.6,1.6,1.59,1.6,22060800.0,1.5636,1.5636,1.5538,1.5636,22060800.0
2010-02-05 11:50:00,1.6,1.6,1.6,1.6,8595200.0,1.5636,1.5636,1.5636,1.5636,8595200.0
2010-02-05 12:00:00,1.6,1.61,1.6,1.61,10243200.0,1.5636,1.5733,1.5636,1.5733,10243200.0
2010-02-05 12:10:00,1.61,1.61,1.6,1.6,4841600.0,1.5733,1.5733,1.5636,1.5636,4841600.0
2010-02-05 12:20:00,1.6,1.61,1.6,1.61,7449600.0,1.5636,1.5733,1.5636,1.5733,7449600.0
2010-02-05 12:30:00,1.61,1.61,1.6,1.6,6966400.0,1.5733,1.5733,1.5636,1.5636,6966400.0
2010-02-05 12:40:00,1.6,1.6,1.6,1.6,5312000.0,1.5636,1.5636,1.5636,1.5636,5312000.0
2010-02-05 12:50:00,1.6,1.6,1.6,1.6,4489600.0,1.5636,1.5636,1.5636,1.5636,4489600.0
2010-02-05 13:00:00,1.6,1.6,1.59,1.6,3699200.0,1.5636,1.5636,1.5538,1.5636,3699200.0
2010-02-05 13:10:00,1.6,1.6,1.59,1.6,5657600.0,1.5636,1.5636,1.5538,1.5636,5657600.0
2010-02-05 13:20:00,1.6,1.6,1.58,1.58,15056000.0,1.5636,1.5636,1.544,1.544,15056000.0
2010-02-05 13:30:00,1.58,1.59,1.57,1.57,15657600.0,1.544,1.5538,1.5343,1.5343,15657600.0
2010-02-05 13:40:00,1.57,1.57,1.56,1.57,13430400.0,1.5343,1.5343,1.5245,1.5343,13430400.0
2010-02-05 13:50:00,1.57,1.57,1.56,1.57,10048000.0,1.5343,1.5343,1.5245,1.5343,10048000.0
2010-02-05 14:00:00,1.57,1.58,1.57,1.57,12476800.0,1.5343,1.544,1.5343,1.5343,12476800.0
2010-02-05 14:10:00,1.57,1.58,1.57,1.58,7036800.0,1.5343,1.544,1.5343,1.544,7036800.0
2010-02-05 14:20:00,1.58,1.58,1.58,1.58,6668800.0,1.544,1.544,1.544,1.544,6668800.0
2010-02-05 14:30:00,1.58,1.59,1.58,1.58,7628800.0,1.544,1.5538,1.544,1.544,7628800.0
2010-02-05 14:40:00,1.58,1.59,1.58,1.58,8406400.0,1.544,1.5538,1.544,1.544,8406400.0
2010-02-05 14:50:00,1.58,1.59,1.58,1.59,9478400.0,1.544,1.5538,1.544,1.5538,9478400.0
2010-02-05 15:00:00,1.59,1.62,1.59,1.62,21654400.0,1.5538,1.5831,1.5538,1.5831,21654400.0
2010-02-05 15:10:00,1.61,1.63,1.61,1.62,27584000.0,1.5733,1.5929,1.5733,1.5831,27584000.0
2010-02-05 15:20:00,1.62,1.63,1.61,1.62,18086400.0,1.5831,1.5929,1.5733,1.5831,18086400.0
2010-02-05 15:30:00,1.62,1.63,1.61,1.62,17865600.0,1.5831,1.5929,1.5733,1.5831,17865600.0
2010-02-05 15:40:00,1.62,1.63,1.61,1.61,16035200.0,1.5831,1.5929,1.5733,1.5733,16035200.0
2010-02-05 15:50:00,1.61,1.63,1.61,1.63,22352000.0,1.5733,1.5929,1.5733,1.5929,22352000.0
2010-02-08 09:30:00,1.62,1.63,1.61,1.62,19209600.0,1.5831,1.5929,1.5733,1.5831,19209600.0
2010-02-08 09:40:00,1.62,1.63,1.61,1.61,21468800.0,1.5831,1.5929,1.5733,1.5733,21468800.0
2010-02-08 09:50:00,1.61,1.62,1.6,1.62,15907200.0,1.5733,1.5831,1.5636,1.5831,15907200.0
2010-02-08 10:00:00,1.62,1.63,1.62,1.63,15539200.0,1.5831,1.5929,1.5831,1.5929,15539200.0
2010-02-08 10:10:00,1.63,1.63,1.63,1.63,17011200.0,1.5929,1.5929,1.5929,1.5929,17011200.0
2010-02-08 10:20:00,1.63,1.63,1.62,1.63,12531200.0,1.5929,1.5929,1.5831,1.5929,12531200.0
2010-02-08 10:30:00,1.63,1.63,1.62,1.62,16636800.0,1.5929,1.5929,1.5831,1.5831,16636800.0
2010-02-08 10:40:00,1.62,1.63,1.62,1.63,10953600.0,1.5831,1.5929,1.5831,1.5929,10953600.0
2010-02-08 10:50:00,1.63,1.63,1.63,1.63,6540800.0,1.5929,1.5929,1.5929,1.5929,6540800.0
2010-02-08 11:00:00,1.63,1.64,1.63,1.64,14528000.0,1.5929,1.6027,1.5929,1.6027,14528000.0
2010-02-08 11:10:00,1.64,1.64,1.63,1.63,6400000.0,1.6027,1.6027,1.5929,1.5929,6400000.0
2010-02-08 11:20:00,1.63,1.64,1.63,1.64,3811200.0,1.5929,1.6027,1.5929,1.6027,3811200.0
2010-02-08 11:30:00,1.64,1.64,1.63,1.64,6918400.0,1.6027,1.6027,1.5929,1.6027,6918400.0
2010-02-08 11:40:00,1.64,1.64,1.63,1.64,5977600.0,1.6027,1.6027,1.5929,1.6027,5977600.0
2010-02-08 11:50:00,1.64,1.64,1.64,1.64,4457600.0,1.6027,1.6027,1.6027,1.6027,4457600.0
2010-02-08 12:00:00,1.64,1.64,1.63,1.64,13587200.0,1.6027,1.6027,1.5929,1.6027,13587200.0
2010-02-08 12:10:00,1.64,1.64,1.63,1.64,2675200.0,1.6027,1.6027,1.5929,1.6027,2675200.0
2010-02-08 12:20:00,1.64,1.64,1.64,1.64,6524800.0,1.6027,1.6027,1.6027,1.6027,6524800.0
2010-02-08 12:30:00,1.64,1.64,1.64,1.64,3382400.0,1.6027,1.6027,1.6027,1.6027,3382400.0
2010-02-08 12:40:00,1.64,1.64,1.64,1.64,5046400.0,1.6027,1.6027,1.6027,1.6027,5046400.0
2010-02-08 12:50:00,1.64,1.64,1.64,1.64,4137600.0,1.6027,1.6027,1.6027,1.6027,4137600.0
2010-02-08 13:00:00,1.64,1.64,1.63,1.63,6809600.0,1.6027,1.6027,1.5929,1.5929,6809600.0
2010-02-08 13:10:00,1.63,1.64,1.62,1.63,15075200.0,1.5929,1.6027,1.5831,1.5929,15075200.0
2010-02-08 13:20:00,1.63,1.63,1.63,1.63,3174400.0,1.5929,1.5929,1.5929,1.5929,3174400.0
2010-02-08 13:30:00,1.63,1.63,1.63,1.63,3449600.0,1.5929,1.5929,1.5929,1.5929,3449600.0
2010-02-08 13:40:00,1.63,1.63,1.62,1.62,7190400.0,1.5929,1.5929,1.5831,1.5831,7190400.0
2010-02-08 13:50:00,1.62,1.63,1.62,1.63,5584000.0,1.5831,1.5929,1.5831,1.5929,5584000.0
2010-02-08 14:00:00,1.63,1.63,1.63,1.63,6883200.0,1.5929,1.5929,1.5929,1.5929,6883200.0
2010-02-08 14:10:00,1.63,1.64,1.63,1.63,2630400.0,1.5929,1.6027,1.5929,1.5929,2630400.0
2010-02-08 14:20:00,1.63,1.63,1.63,1.63,1769600.0,1.5929,1.5929,1.5929,1.5929,1769600.0
2010-02-08 14:30:00,1.63,1.63,1.62,1.62,6604800.0,1.5929,1.5929,1.5831,1.5831,6604800.0
2010-02-08 14:40:00,1.62,1.63,1.62,1.63,3510400.0,1.5831,1.5929,1.5831,1.5929,3510400.0
2010-02-08 14:50:00,1.63,1.63,1.62,1.62,4384000.0,1.5929,1.5929,1.5831,1.5831,4384000.0
2010-02-08 15:00:00,1.62,1.63,1.62,1.62,8131200.0,1.5831,1.5929,1.5831,1.5831,8131200.0
2010-02-08 15:10:00,1.62,1.62,1.61,1.61,7984000.0,1.5831,1.5831,1.5733,1.5733,7984000.0
2010-02-08 15:20:00,1.61,1.62,1.61,1.62,6003200.0,1.5733,1.5831,1.5733,1.5831,6003200.0
2010-02-08 15:30:00,1.62,1.62,1.62,1.62,6755200.0,1.5831,1.5831,1.5831,1.5831,6755200.0
2010-02-08 15:40:00,1.62,1.62,1.61,1.61,8627200.0,1.5831,1.5831,1.5733,1.5733,8627200.0
2010-02-08 15:50:00,1.61,1.61,1.6,1.61,15161600.0,1.5733,1.5733,1.5636,1.5733,15161600.0
2010-02-09 09:30:00,1.64,1.65,1.63,1.64,22316800.0,1.6027,1.6124,1.5929,1.6027,22316800.0
2010-02-09 09:40:00,1.64,1.64,1.63,1.63,12646400.0,1.6027,1.6027,1.5929,1.5929,12646400.0
2010-02-09 09:50:00,1.63,1.64,1.63,1.64,7833600.0,1.5929,1.6027,1.5929,1.6027,7833600.0
2010-02-09 10:00:00,1.63,1.64,1.63,1.64,11952000.0,1.5929,1.6027,1.5929,1.6027,11952000.0
2010-02-09 10:10:00,1.64,1.65,1.64,1.65,14448000.0,1.6027,1.6124,1.6027,1.6124,14448000.0
2010-02-09 10:20:00,1.65,1.65,1.64,1.64,5804800.0,1.6124,1.6124,1.6027,1.6027,5804800.0
2010-02-09 10:30:00,1.64,1.65,1.64,1.64,10012800.0,1.6027,1.6124,1.6027,1.6027,10012800.0
2010-02-09 10:40:00,1.64,1.64,1.63,1.64,13072000.0,1.6027,1.6027,1.5929,1.6027,13072000.0
2010-02-09 10:50:00,1.64,1.64,1.63,1.63,10294400.0,1.6027,1.6027,1.5929,1.5929,10294400.0
2010-02-09 11:00:00,1.63,1.63,1.61,1.62,19299200.0,1.5929,1.5929,1.5733,1.5831,19299200.0
2010-02-09 11:10:00,1.62,1.62,1.61,1.62,13228800.0,1.5831,1.5831,1.5733,1.5831,13228800.0
2010-02-09 11:20:00,1.62,1.62,1.61,1.62,13683200.0,1.5831,1.5831,1.5733,1.5831,13683200.0
2010-02-09 11:30:00,1.62,1.64,1.61,1.64,27305600.0,1.5831,1.6027,1.5733,1.6027,27305600.0
2010-02-09 11:40:00,1.64,1.64,1.63,1.64,17372800.0,1.6027,1.6027,1.5929,1.6027,17372800.0
2010-02-09 11:50:00,1.64,1.65,1.64,1.64,14560000.0,1.6027,1.6124,1.6027,1.6027,14560000.0
2010-02-09 12:00:00,1.64,1.65,1.64,1.65,8291200.0,1.6027,1.6124,1.6027,1.6124,8291200.0
2010-02-09 12:10:00,1.65,1.67,1.65,1.67,13305600.0,1.6124,1.632,1.6124,1.632,13305600.0
2010-02-09 12:20:00,1.67,1.67,1.66,1.66,7798400.0,1.632,1.632,1.6222,1.6222,7798400.0
2010-02-09 12:30:00,1.66,1.66,1.66,1.66,6195200.0,1.6222,1.6222,1.6222,1.6222,6195200.0
2010-02-09 12:40:00,1.66,1.66,1.64,1.64,27699200.0,1.6222,1.6222,1.6027,1.6027,27699200.0
2010-02-09 12:50:00,1.64,1.65,1.64,1.65,8419200.0,1.6027,1.6124,1.6027,1.6124,8419200.0
2010-02-09 13:00:00,1.65,1.65,1.65,1.65,7280000.0,1.6124,1.6124,1.6124,1.6124,7280000.0
2010-02-09 13:10:00,1.65,1.65,1.64,1.64,2723200.0,1.6124,1.6124,1.6027,1.6027,2723200.0
2010-02-09 13:20:00,1.64,1.65,1.64,1.65,4624000.0,1.6027,1.6124,1.6027,1.6124,4624000.0
2010-02-09 13:30:00,1.65,1.65,1.64,1.65,5366400.0,1.6124,1.6124,1.6027,1.6124,5366400.0
2010-02-09 13:40:00,1.65,1.65,1.64,1.65,4172800.0,1.6124,1.6124,1.6027,1.6124,4172800.0
2010-02-09 13:50:00,1.65,1.65,1.65,1.65,1984000.0,1.6124,1.6124,1.6124,1.6124,1984000.0
2010-02-09 14:00:00,1.65,1.65,1.65,1.65,3315200.0,1.6124,1.6124,1.6124,1.6124,3315200.0
2010-02-09 14:10:00,1.65,1.65,1.64,1.64,6464000.0,1.6124,1.6124,1.6027,1.6027,6464000.0
2010-02-09 14:20:00,1.64,1.65,1.64,1.65,4579200.0,1.6027,1.6124,1.6027,1.6124,4579200.0
2010-02-09 14:30:00,1.65,1.65,1.65,1.65,7036800.0,1.6124,1.6124,1.6124,1.6124,7036800.0
2010-02-09 14:40:00,1.65,1.65,1.64,1.64,8873600.0,1.6124,1.6124,1.6027,1.6027,8873600.0
2010-02-09 14:50:00,1.64,1.64,1.64,1.64,7241600.0,1.6027,1.6027,1.6027,1.6027,7241600.0
2010-02-09 15:00:00,1.64,1.65,1.64,1.64,8192000.0,1.6027,1.6124,1.6027,1.6027,8192000.0
2010-02-09 15:10:00,1.64,1.65,1.64,1.65,6326400.0,1.6027,1.6124,1.6027,1.6124,6326400.0
2010-02-09 15:20:00,1.65,1.65,1.65,1.65,8310400.0,1.6124,1.6124,1.6124,1.6124,8310400.0
2010-02-09 15:30:00,1.65,1.65,1.65,1.65,5369600.0,1.6124,1.6124,1.6124,1.6124,5369600.0
2010-02-09 15:40:00,1.65,1.65,1.64,1.64,6697600.0,1.6124,1.6124,1.6027,1.6027,6697600.0
2010-02-09 15:50:00,1.64,1.64,1.63,1.64,16444800.0,1.6027,1.6027,1.5929,1.6027,16444800.0
2010-02-10 09:30:00,1.64,1.65,1.63,1.64,23875200.0,1.6027,1.6124,1.5929,1.6027,23875200.0
2010-02-10 09:40:00,1.64,1.65,1.64,1.64,9011200.0,1.6027,1.6124,1.6027,1.6027,9011200.0
2010-02-10 09:50:00,1.65,1.65,1.64,1.64,6284800.0,1.6124,1.6124,1.6027,1.6027,6284800.0
2010-02-10 10:00:00,1.64,1.64,1.62,1.62,19683200.0,1.6027,1.6027,1.5831,1.5831,19683200.0
2010-02-10 10:10:00,1.62,1.62,1.61,1.62,9600000.0,1.5831,1.5831,1.5733,1.5831,9600000.0
2010-02-10 10:20:00,1.62,1.62,1.61,1.62,7241600.0,1.5831,1.5831,1.5733,1.5831,7241600.0
2010-02-10 10:30:00,1.62,1.62,1.61,1.62,7593600.0,1.5831,1.5831,1.5733,1.5831,7593600.0
2010-02-10 10:40:00,1.62,1.62,1.61,1.62,6000000.0,1.5831,1.5831,1.5733,1.5831,6000000.0
2010-02-10 10:50:00,1.62,1.63,1.62,1.62,7366400.0,1.5831,1.5929,1.5831,1.5831,7366400.0
2010-02-10 11:00:00,1.62,1.63,1.62,1.63,4883200.0,1.5831,1.5929,1.5831,1.5929,4883200.0
2010-02-10 11:10:00,1.63,1.63,1.62,1.62,3286400.0,1.5929,1.5929,1.5831,1.5831,3286400.0
2010-02-10 11:20:00,1.62,1.63,1.62,1.63,7408000.0,1.5831,1.5929,1.5831,1.5929,7408000.0
2010-02-10 11:30:00,1.63,1.63,1.63,1.63,4489600.0,1.5929,1.5929,1.5929,1.5929,4489600.0
2010-02-10 11:40:00,1.63,1.63,1.62,1.62,3676800.0,1.5929,1.5929,1.5831,1.5831,3676800.0
2010-02-10 11:50:00,1.62,1.63,1.62,1.62,2640000.0,1.5831,1.5929,1.5831,1.5831,2640000.0
2010-02-10 12:00:00,1.62,1.63,1.62,1.63,2675200.0,1.5831,1.5929,1.5831,1.5929,2675200.0
2010-02-10 12:10:00,1.63,1.63,1.63,1.63,5536000.0,1.5929,1.5929,1.5929,1.5929,5536000.0
2010-02-10 12:20:00,1.63,1.64,1.63,1.64,9020800.0,1.5929,1.6027,1.5929,1.6027,9020800.0
2010-02-10 12:30:00,1.64,1.64,1.64,1.64,6195200.0,1.6027,1.6027,1.6027,1.6027,6195200.0
2010-02-10 12:40:00,1.64,1.64,1.64,1.64,5715200.0,1.6027,1.6027,1.6027,1.6027,5715200.0
2010-02-10 12:50:00,1.64,1.64,1.64,1.64,1324800.0,1.6027,1.6027,1.6027,1.6027,1324800.0
2010-02-10 13:00:00,1.64,1.64,1.64,1.64,5881600.0,1.6027,1.6027,1.6027,1.6027,5881600.0
2010-02-10 13:10:00,1.64,1.64,1.64,1.64,4860800.0,1.6027,1.6027,1.6027,1.6027,4860800.0
2010-02-10 13:20:00,1.64,1.65,1.64,1.65,4873600.0,1.6027,1.6124,1.6027,1.6124,4873600.0
2010-02-10 13:30:00,1.65,1.65,1.64,1.64,4188800.0,1.6124,1.6124,1.6027,1.6027,4188800.0
2010-02-10 13:40:00,1.64,1.65,1.64,1.64,5395200.0,1.6027,1.6124,1.6027,1.6027,5395200.0
2010-02-10 13:50:00,1.64,1.64,1.64,1.64,3680000.0,1.6027,1.6027,1.6027,1.6027,3680000.0
2010-02-10 14:00:00,1.64,1.65,1.64,1.64,3878400.0,1.6027,1.6124,1.6027,1.6027,3878400.0
2010-02-10 14:10:00,1.64,1.64,1.64,1.64,4518400.0,1.6027,1.6027,1.6027,1.6027,4518400.0
2010-02-10 14:20:00,1.64,1.64,1.64,1.64,4246400.0,1.6027,1.6027,1.6027,1.6027,4246400.0
2010-02-10 14:30:00,1.64,1.64,1.63,1.64,6697600.0,1.6027,1.6027,1.5929,1.6027,6697600.0
2010-02-10 14:40:00,1.64,1.64,1.64,1.64,956800.0,1.6027,1.6027,1.6027,1.6027,956800.0
2010-02-10 14:50:00,1.64,1.64,1.63,1.64,4364800.0,1.6027,1.6027,1.5929,1.6027,4364800.0
2010-02-10 15:00:00,1.64,1.64,1.64,1.64,3347200.0,1.6027,1.6027,1.6027,1.6027,3347200.0
2010-02-10 15:10:00,1.64,1.64,1.64,1.64,2617600.0,1.6027,1.6027,1.6027,1.6027,2617600.0
2010-02-10 15:20:00,1.64,1.64,1.64,1.64,1872000.0,1.6027,1.6027,1.6027,1.6027,1872000.0
2010-02-10 15:30:00,1.64,1.64,1.63,1.63,12620800.0,1.6027,1.6027,1.5929,1.5929,12620800.0
2010-02-10 15:40:00,1.63,1.63,1.63,1.63,4627200.0,1.5929,1.5929,1.5929,1.5929,4627200.0
2010-02-10 15:50:00,1.63,1.63,1.63,1.63,7427200.0,1.5929,1.5929,1.5929,1.5929,7427200.0
2010-02-11 09:30:00,1.63,1.63,1.62,1.63,9152000.0,1.5929,1.5929,1.5831,1.5929,9152000.0
2010-02-11 09:40:00,1.63,1.63,1.61,1.62,15734400.0,1.5929,1.5929,1.5733,1.5831,15734400.0
2010-02-11 09:50:00,1.62,1.62,1.61,1.62,7859200.0,1.5831,1.5831,1.5733,1.5831,7859200.0
2010-02-11 10:00:00,1.62,1.63,1.61,1.62,7552000.0,1.5831,1.5929,1.5733,1.5831,7552000.0
2010-02-11 10:10:00,1.62,1.64,1.62,1.63,13507200.0,1.5831,1.6027,1.5831,1.5929,13507200.0
2010-02-11 10:20:00,1.63,1.64,1.63,1.63,7814400.0,1.5929,1.6027,1.5929,1.5929,7814400.0
2010-02-11 10:30:00,1.63,1.63,1.62,1.63,5145600.0,1.5929,1.5929,1.5831,1.5929,5145600.0
2010-02-11 10:40:00,1.63,1.63,1.63,1.63,9763200.0,1.5929,1.5929,1.5929,1.5929,9763200.0
2010-02-11 10:50:00,1.63,1.63,1.62,1.62,9123200.0,1.5929,1.5929,1.5831,1.5831,9123200.0
2010-02-11 11:00:00,1.62,1.63,1.62,1.63,8102400.0,1.5831,1.5929,1.5831,1.5929,8102400.0
2010-02-11 11:10:00,1.63,1.64,1.63,1.64,11948800.0,1.5929,1.6027,1.5929,1.6027,11948800.0
2010-02-11 11:20:00,1.64,1.66,1.64,1.66,20592000.0,1.6027,1.6222,1.6027,1.6222,20592000.0
2010-02-11 11:30:00,1.66,1.66,1.66,1.66,7833600.0,1.6222,1.6222,1.6222,1.6222,7833600.0
2010-02-11 11:40:00,1.66,1.67,1.66,1.67,17952000.0,1.6222,1.632,1.6222,1.632,17952000.0
2010-02-11 11:50:00,1.67,1.68,1.67,1.67,14371200.0,1.632,1.6417,1.632,1.632,14371200.0
2010-02-11 12:00:00,1.67,1.68,1.67,1.68,4131200.0,1.632,1.6417,1.632,1.6417,4131200.0
2010-02-11 12:10:00,1.68,1.69,1.68,1.68,8464000.0,1.6417,1.6515,1.6417,1.6417,8464000.0
2010-02-11 12:20:00,1.68,1.68,1.68,1.68,4371200.0,1.6417,1.6417,1.6417,1.6417,4371200.0
2010-02-11 12:30:00,1.68,1.68,1.68,1.68,3824000.0,1.6417,1.6417,1.6417,1.6417,3824000.0
2010-02-11 12:40:00,1.68,1.68,1.68,1.68,1737600.0,1.6417,1.6417,1.6417,1.6417,1737600.0
2010-02-11 12:50:00,1.68,1.68,1.67,1.68,4246400.0,1.6417,1.6417,1.632,1.6417,4246400.0
2010-02-11 13:00:00,1.68,1.68,1.67,1.68,2368000.0,1.6417,1.6417,1.632,1.6417,2368000.0
2010-02-11 13:10:00,1.68,1.68,1.68,1.68,4182400.0,1.6417,1.6417,1.6417,1.6417,4182400.0
2010-02-11 13:20:00,1.68,1.69,1.68,1.68,6016000.0,1.6417,1.6515,1.6417,1.6417,6016000.0
2010-02-11 13:30:00,1.68,1.69,1.68,1.68,7113600.0,1.6417,1.6515,1.6417,1.6417,7113600.0
2010-02-11 13:40:00,1.68,1.69,1.68,1.68,4176000.0,1.6417,1.6515,1.6417,1.6417,4176000.0
2010-02-11 13:50:00,1.68,1.69,1.68,1.68,4080000.0,1.6417,1.6515,1.6417,1.6417,4080000.0
2010-02-11 14:00:00,1.68,1.69,1.68,1.69,3702400.0,1.6417,1.6515,1.6417,1.6515,3702400.0
2010-02-11 14:10:00,1.69,1.69,1.68,1.69,5699200.0,1.6515,1.6515,1.6417,1.6515,5699200.0
2010-02-11 14:20:00,1.69,1.69,1.68,1.69,3235200.0,1.6515,1.6515,1.6417,1.6515,3235200.0
2010-02-11 14:30:00,1.69,1.69,1.68,1.68,2777600.0,1.6515,1.6515,1.6417,1.6417,2777600.0
2010-02-11 14:40:00,1.68,1.69,1.68,1.68,5235200.0,1.6417,1.6515,1.6417,1.6417,5235200.0
2010-02-11 14:50:00,1.68,1.69,1.68,1.68,5411200.0,1.6417,1.6515,1.6417,1.6417,5411200.0
2010-02-11 15:00:00,1.68,1.68,1.68,1.68,2393600.0,1.6417,1.6417,1.6417,1.6417,2393600.0
2010-02-11 15:10:00,1.68,1.69,1.68,1.68,3043200.0,1.6417,1.6515,1.6417,1.6417,3043200.0
2010-02-11 15:20:00,1.68,1.69,1.68,1.68,2691200.0,1.6417,1.6515,1.6417,1.6417,2691200.0
2010-02-11 15:30:00,1.68,1.68,1.68,1.68,4124800.0,1.6417,1.6417,1.6417,1.6417,4124800.0
2010-02-11 15:40:00,1.68,1.68,1.67,1.68,3193600.0,1.6417,1.6417,1.632,1.6417,3193600.0
2010-02-11 15:50:00,1.68,1.68,1.68,1.68,9491200.0,1.6417,1.6417,1.6417,1.6417,9491200.0
2010-02-12 09:30:00,1.65,1.66,1.65,1.65,16300800.0,1.6124,1.6222,1.6124,1.6124,16300800.0
2010-02-12 09:40:00,1.65,1.65,1.64,1.65,13081600.0,1.6124,1.6124,1.6027,1.6124,13081600.0
2010-02-12 09:50:00,1.65,1.66,1.65,1.66,14140800.0,1.6124,1.6222,1.6124,1.6222,14140800.0
2010-02-12 10:00:00,1.66,1.66,1.64,1.66,14044800.0,1.6222,1.6222,1.6027,1.6222,14044800.0
2010-02-12 10:10:00,1.66,1.67,1.66,1.66,15321600.0,1.6222,1.632,1.6222,1.6222,15321600.0
2010-02-12 10:20:00,1.66,1.66,1.66,1.66,7926400.0,1.6222,1.6222,1.6222,1.6222,7926400.0
2010-02-12 10:30:00,1.66,1.67,1.65,1.65,13750400.0,1.6222,1.632,1.6124,1.6124,13750400.0
2010-02-12 10:40:00,1.65,1.66,1.65,1.65,5628800.0,1.6124,1.6222,1.6124,1.6124,5628800.0
2010-02-12 10:50:00,1.65,1.66,1.65,1.65,5945600.0,1.6124,1.6222,1.6124,1.6124,5945600.0
2010-02-12 11:00:00,1.65,1.66,1.65,1.66,4928000.0,1.6124,1.6222,1.6124,1.6222,4928000.0
2010-02-12 11:10:00,1.66,1.66,1.65,1.66,3904000.0,1.6222,1.6222,1.6124,1.6222,3904000.0
2010-02-12 11:20:00,1.66,1.67,1.66,1.66,6662400.0,1.6222,1.632,1.6222,1.6222,6662400.0
2010-02-12 11:30:00,1.66,1.66,1.66,1.66,3747200.0,1.6222,1.6222,1.6222,1.6222,3747200.0
2010-02-12 11:40:00,1.66,1.67,1.66,1.67,2633600.0,1.6222,1.632,1.6222,1.632,2633600.0
2010-02-12 11:50:00,1.67,1.67,1.66,1.67,4425600.0,1.632,1.632,1.6222,1.632,4425600.0
2010-02-12 12:00:00,1.67,1.68,1.67,1.68,6934400.0,1.632,1.6417,1.632,1.6417,6934400.0
2010-02-12 12:10:00,1.68,1.69,1.68,1.69,14425600.0,1.6417,1.6515,1.6417,1.6515,14425600.0
2010-02-12 12:20:00,1.69,1.69,1.69,1.69,7193600.0,1.6515,1.6515,1.6515,1.6515,7193600.0
2010-02-12 12:30:00,1.69,1.69,1.69,1.69,7568000.0,1.6515,1.6515,1.6515,1.6515,7568000.0
2010-02-12 12:40:00,1.69,1.69,1.68,1.69,3424000.0,1.6515,1.6515,1.6417,1.6515,3424000.0
2010-02-12 12:50:00,1.69,1.69,1.68,1.69,5846400.0,1.6515,1.6515,1.6417,1.6515,5846400.0
2010-02-12 13:00:00,1.69,1.69,1.68,1.68,2614400.0,1.6515,1.6515,1.6417,1.6417,2614400.0
2010-02-12 13:10:00,1.68,1.68,1.67,1.67,11459200.0,1.6417,1.6417,1.632,1.632,11459200.0
2010-02-12 13:20:00,1.67,1.68,1.67,1.67,7228800.0,1.632,1.6417,1.632,1.632,7228800.0
2010-02-12 13:30:00,1.67,1.67,1.67,1.67,6182400.0,1.632,1.632,1.632,1.632,6182400.0
2010-02-12 13:40:00,1.67,1.68,1.67,1.68,7696000.0,1.632,1.6417,1.632,1.6417,7696000.0
2010-02-12 13:50:00,1.68,1.68,1.68,1.68,2435200.0,1.6417,1.6417,1.6417,1.6417,2435200.0
2010-02-12 14:00:00,1.68,1.68,1.68,1.68,3644800.0,1.6417,1.6417,1.6417,1.6417,3644800.0
2010-02-12 14:10:00,1.68,1.69,1.68,1.69,11702400.0,1.6417,1.6515,1.6417,1.6515,11702400.0
2010-02-12 14:20:00,1.69,1.7,1.69,1.69,14732800.0,1.6515,1.6613,1.6515,1.6515,14732800.0
2010-02-12 14:30:00,1.69,1.69,1.69,1.69,5635200.0,1.6515,1.6515,1.6515,1.6515,5635200.0
2010-02-12 14:40:00,1.69,1.69,1.68,1.69,4851200.0,1.6515,1.6515,1.6417,1.6515,4851200.0
2010-02-12 14:50:00,1.69,1.69,1.68,1.69,4358400.0,1.6515,1.6515,1.6417,1.6515,4358400.0
2010-02-12 15:00:00,1.69,1.69,1.68,1.69,11852800.0,1.6515,1.6515,1.6417,1.6515,11852800.0
2010-02-12 15:10:00,1.69,1.69,1.68,1.68,6940800.0,1.6515,1.6515,1.6417,1.6417,6940800.0
2010-02-12 15:20:00,1.68,1.68,1.68,1.68,7750400.0,1.6417,1.6417,1.6417,1.6417,7750400.0
2010-02-12 15:30:00,1.68,1.68,1.68,1.68,7414400.0,1.6417,1.6417,1.6417,1.6417,7414400.0
2010-02-12 15:40:00,1.68,1.69,1.68,1.69,8617600.0,1.6417,1.6515,1.6417,1.6515,8617600.0
2010-02-12 15:50:00,1.69,1.69,1.68,1.69,14931200.0,1.6515,1.6515,1.6417,1.6515,14931200.0
2010-02-16 09:30:00,1.71,1.72,1.7,1.71,16048000.0,1.6711,1.6808,1.6613,1.6711,16048000.0
2010-02-16 09:40:00,1.71,1.71,1.69,1.7,9856000.0,1.6711,1.6711,1.6515,1.6613,9856000.0
2010-02-16 09:50:00,1.7,1.7,1.7,1.7,6169600.0,1.6613,1.6613,1.6613,1.6613,6169600.0
2010-02-16 10:00:00,1.7,1.71,1.7,1.7,5772800.0,1.6613,1.6711,1.6613,1.6613,5772800.0
2010-02-16 10:10:00,1.7,1.71,1.7,1.71,3523200.0,1.6613,1.6711,1.6613,1.6711,3523200.0
2010-02-16 10:20:00,1.71,1.71,1.71,1.71,4716800.0,1.6711,1.6711,1.6711,1.6711,4716800.0
2010-02-16 10:30:00,1.71,1.72,1.71,1.72,12835200.0,1.6711,1.6808,1.6711,1.6808,12835200.0
2010-02-16 10:40:00,1.72,1.73,1.72,1.72,8256000.0,1.6808,1.6906,1.6808,1.6808,8256000.0
2010-02-16 10:50:00,1.72,1.72,1.71,1.72,5440000.0,1.6808,1.6808,1.6711,1.6808,5440000.0
2010-02-16 11:00:00,1.72,1.72,1.72,1.72,2588800.0,1.6808,1.6808,1.6808,1.6808,2588800.0
2010-02-16 11:10:00,1.72,1.72,1.71,1.72,3433600.0,1.6808,1.6808,1.6711,1.6808,3433600.0
2010-02-16 11:20:00,1.72,1.72,1.72,1.72,3123200.0,1.6808,1.6808,1.6808,1.6808,3123200.0
2010-02-16 11:30:00,1.72,1.73,1.72,1.72,3417600.0,1.6808,1.6906,1.6808,1.6808,3417600.0
2010-02-16 11:40:00,1.72,1.73,1.72,1.72,5190400.0,1.6808,1.6906,1.6808,1.6808,5190400.0
2010-02-16 11:50:00,1.72,1.73,1.72,1.72,1104000.0,1.6808,1.6906,1.6808,1.6808,1104000.0
2010-02-16 12:00:00,1.72,1.73,1.72,1.73,2163200.0,1.6808,1.6906,1.6808,1.6906,2163200.0
2010-02-16 12:10:00,1.72,1.72,1.72,1.72,2041600.0,1.6808,1.6808,1.6808,1.6808,2041600.0
2010-02-16 12:20:00,1.72,1.72,1.72,1.72,1296000.0,1.6808,1.6808,1.6808,1.6808,1296000.0
2010-02-16 12:30:00,1.72,1.72,1.72,1.72,1817600.0,1.6808,1.6808,1.6808,1.6808,1817600.0
2010-02-16 12:40:00,1.72,1.72,1.72,1.72,832000.0,1.6808,1.6808,1.6808,1.6808,832000.0
2010-02-16 12:50:00,1.72,1.72,1.72,1.72,1772800.0,1.6808,1.6808,1.6808,1.6808,1772800.0
2010-02-16 13:00:00,1.72,1.72,1.72,1.72,1478400.0,1.6808,1.6808,1.6808,1.6808,1478400.0
2010-02-16 13:10:00,1.72,1.72,1.72,1.72,2432000.0,1.6808,1.6808,1.6808,1.6808,2432000.0
2010-02-16 13:20:00,1.72,1.72,1.72,1.72,1433600.0,1.6808,1.6808,1.6808,1.6808,1433600.0
2010-02-16 13:30:00,1.72,1.72,1.72,1.72,4339200.0,1.6808,1.6808,1.6808,1.6808,4339200.0
2010-02-16 13:40:00,1.72,1.72,1.72,1.72,838400.0,1.6808,1.6808,1.6808,1.6808,838400.0
2010-02-16 13:50:00,1.72,1.72,1.72,1.72,707200.0,1.6808,1.6808,1.6808,1.6808,707200.0
2010-02-16 14:00:00,1.72,1.72,1.72,1.72,4572800.0,1.6808,1.6808,1.6808,1.6808,4572800.0
2010-02-16 14:10:00,1.72,1.72,1.72,1.72,1331200.0,1.6808,1.6808,1.6808,1.6808,1331200.0
2010-02-16 14:20:00,1.72,1.73,1.72,1.72,6697600.0,1.6808,1.6906,1.6808,1.6808,6697600.0
2010-02-16 14:30:00,1.72,1.72,1.72,1.72,3065600.0,1.6808,1.6808,1.6808,1.6808,3065600.0
2010-02-16 14:40:00,1.72,1.72,1.72,1.72,1388800.0,1.6808,1.6808,1.6808,1.6808,1388800.0
2010-02-16 14:50:00,1.72,1.73,1.72,1.72,4518400.0,1.6808,1.6906,1.6808,1.6808,4518400.0
2010-02-16 15:00:00,1.72,1.73,1.72,1.73,1622400.0,1.6808,1.6906,1.6808,1.6906,1622400.0
2010-02-16 15:10:00,1.72,1.73,1.72,1.72,2758400.0,1.6808,1.6906,1.6808,1.6808,2758400.0
2010-02-16 15:20:00,1.72,1.73,1.72,1.73,3996800.0,1.6808,1.6906,1.6808,1.6906,3996800.0
2010-02-16 15:30:00,1.73,1.73,1.73,1.73,5414400.0,1.6906,1.6906,1.6906,1.6906,5414400.0
2010-02-16 15:40:00,1.73,1.73,1.73,1.73,7763200.0,1.6906,1.6906,1.6906,1.6906,7763200.0
2010-02-16 15:50:00,1.73,1.73,1.73,1.73,7465600.0,1.6906,1.6906,1.6906,1.6906,7465600.0
2010-02-17 09:30:00,1.75,1.75,1.74,1.74,12899200.0,1.7102,1.7102,1.7004,1.7004,12899200.0
2010-02-17 09:40:00,1.74,1.74,1.73,1.74,11523200.0,1.7004,1.7004,1.6906,1.7004,11523200.0
2010-02-17 09:50:00,1.74,1.74,1.74,1.74,7280000.0,1.7004,1.7004,1.7004,1.7004,7280000.0
2010-02-17 10:00:00,1.74,1.75,1.74,1.75,7590400.0,1.7004,1.7102,1.7004,1.7102,7590400.0
2010-02-17 10:10:00,1.75,1.75,1.74,1.75,6124800.0,1.7102,1.7102,1.7004,1.7102,6124800.0
2010-02-17 10:20:00,1.75,1.75,1.74,1.74,3955200.0,1.7102,1.7102,1.7004,1.7004,3955200.0
2010-02-17 10:30:00,1.74,1.75,1.74,1.74,7532800.0,1.7004,1.7102,1.7004,1.7004,7532800.0
2010-02-17 10:40:00,1.74,1.75,1.74,1.74,6646400.0,1.7004,1.7102,1.7004,1.7004,6646400.0
2010-02-17 10:50:00,1.74,1.75,1.74,1.74,4640000.0,1.7004,1.7102,1.7004,1.7004,4640000.0
2010-02-17 11:00:00,1.74,1.74,1.74,1.74,6700800.0,1.7004,1.7004,1.7004,1.7004,6700800.0
2010-02-17 11:10:00,1.74,1.74,1.74,1.74,5472000.0,1.7004,1.7004,1.7004,1.7004,5472000.0
2010-02-17 11:20:00,1.74,1.74,1.73,1.73,6304000.0,1.7004,1.7004,1.6906,1.6906,6304000.0
2010-02-17 11:30:00,1.73,1.73,1.73,1.73,7116800.0,1.6906,1.6906,1.6906,1.6906,7116800.0
2010-02-17 11:40:00,1.73,1.73,1.73,1.73,3193600.0,1.6906,1.6906,1.6906,1.6906,3193600.0
2010-02-17 11:50:00,1.73,1.74,1.73,1.73,4505600.0,1.6906,1.7004,1.6906,1.6906,4505600.0
2010-02-17 12:00:00,1.73,1.74,1.73,1.74,3584000.0,1.6906,1.7004,1.6906,1.7004,3584000.0
2010-02-17 12:10:00,1.74,1.74,1.73,1.74,2505600.0,1.7004,1.7004,1.6906,1.7004,2505600.0
2010-02-17 12:20:00,1.74,1.74,1.74,1.74,1846400.0,1.7004,1.7004,1.7004,1.7004,1846400.0
2010-02-17 12:30:00,1.74,1.74,1.74,1.74,1968000.0,1.7004,1.7004,1.7004,1.7004,1968000.0
2010-02-17 12:40:00,1.74,1.74,1.74,1.74,2806400.0,1.7004,1.7004,1.7004,1.7004,2806400.0
2010-02-17 12:50:00,1.74,1.74,1.74,1.74,1616000.0,1.7004,1.7004,1.7004,1.7004,1616000.0
2010-02-17 13:00:00,1.74,1.74,1.74,1.74,2336000.0,1.7004,1.7004,1.7004,1.7004,2336000.0
2010-02-17 13:10:00,1.74,1.75,1.74,1.75,1734400.0,1.7004,1.7102,1.7004,1.7102,1734400.0
2010-02-17 13:20:00,1.75,1.75,1.74,1.74,2099200.0,1.7102,1.7102,1.7004,1.7004,2099200.0
2010-02-17 13:30:00,1.74,1.74,1.74,1.74,2358400.0,1.7004,1.7004,1.7004,1.7004,2358400.0
2010-02-17 13:40:00,1.74,1.74,1.74,1.74,1062400.0,1.7004,1.7004,1.7004,1.7004,1062400.0
2010-02-17 13:50:00,1.74,1.74,1.74,1.74,1600000.0,1.7004,1.7004,1.7004,1.7004,1600000.0
2010-02-17 14:00:00,1.74,1.74,1.74,1.74,7651200.0,1.7004,1.7004,1.7004,1.7004,7651200.0
2010-02-17 14:10:00,1.74,1.74,1.74,1.74,2976000.0,1.7004,1.7004,1.7004,1.7004,2976000.0
2010-02-17 14:20:00,1.74,1.74,1.74,1.74,3798400.0,1.7004,1.7004,1.7004,1.7004,3798400.0
2010-02-17 14:30:00,1.74,1.74,1.74,1.74,2038400.0,1.7004,1.7004,1.7004,1.7004,2038400.0
2010-02-17 14:40:00,1.74,1.75,1.74,1.74,2972800.0,1.7004,1.7102,1.7004,1.7004,2972800.0
2010-02-17 14:50:00,1.74,1.75,1.74,1.75,1715200.0,1.7004,1.7102,1.7004,1.7102,1715200.0
2010-02-17 15:00:00,1.74,1.75,1.74,1.74,1907200.0,1.7004,1.7102,1.7004,1.7004,1907200.0
2010-02-17 15:10:00,1.74,1.75,1.74,1.75,3017600.0,1.7004,1.7102,1.7004,1.7102,3017600.0
2010-02-17 15:20:00,1.75,1.75,1.74,1.75,4726400.0,1.7102,1.7102,1.7004,1.7102,4726400.0
2010-02-17 15:30:00,1.75,1.75,1.75,1.75,4316800.0,1.7102,1.7102,1.7102,1.7102,4316800.0
2010-02-17 15:40:00,1.75,1.75,1.74,1.74,4044800.0,1.7102,1.7102,1.7004,1.7004,4044800.0
2010-02-17 15:50:00,1.74,1.75,1.74,1.75,5260800.0,1.7004,1.7102,1.7004,1.7102,5260800.0
2010-02-18 09:30:00,1.75,1.75,1.74,1.75,10883200.0,1.7102,1.7102,1.7004,1.7102,10883200.0
2010-02-18 09:40:00,1.75,1.75,1.74,1.74,10262400.0,1.7102,1.7102,1.7004,1.7004,10262400.0
2010-02-18 09:50:00,1.74,1.75,1.74,1.75,10790400.0,1.7004,1.7102,1.7004,1.7102,10790400.0
2010-02-18 10:00:00,1.75,1.76,1.75,1.75,6636800.0,1.7102,1.7199,1.7102,1.7102,6636800.0
2010-02-18 10:10:00,1.75,1.76,1.75,1.75,3824000.0,1.7102,1.7199,1.7102,1.7102,3824000.0
2010-02-18 10:20:00,1.75,1.75,1.75,1.75,5520000.0,1.7102,1.7102,1.7102,1.7102,5520000.0
2010-02-18 10:30:00,1.75,1.75,1.74,1.75,6432000.0,1.7102,1.7102,1.7004,1.7102,6432000.0
2010-02-18 10:40:00,1.75,1.76,1.75,1.76,2588800.0,1.7102,1.7199,1.7102,1.7199,2588800.0
2010-02-18 10:50:00,1.76,1.76,1.76,1.76,4310400.0,1.7199,1.7199,1.7199,1.7199,4310400.0
2010-02-18 11:00:00,1.76,1.76,1.76,1.76,2406400.0,1.7199,1.7199,1.7199,1.7199,2406400.0
2010-02-18 11:10:00,1.76,1.76,1.76,1.76,2115200.0,1.7199,1.7199,1.7199,1.7199,2115200.0
2010-02-18 11:20:00,1.76,1.76,1.76,1.76,3718400.0,1.7199,1.7199,1.7199,1.7199,3718400.0
2010-02-18 11:30:00,1.76,1.76,1.75,1.76,3017600.0,1.7199,1.7199,1.7102,1.7199,3017600.0
2010-02-18 11:40:00,1.76,1.76,1.76,1.76,2272000.0,1.7199,1.7199,1.7199,1.7199,2272000.0
2010-02-18 11:50:00,1.76,1.76,1.76,1.76,1891200.0,1.7199,1.7199,1.7199,1.7199,1891200.0
2010-02-18 12:00:00,1.76,1.76,1.76,1.76,1264000.0,1.7199,1.7199,1.7199,1.7199,1264000.0
2010-02-18 12:10:00,1.76,1.76,1.75,1.76,2083200.0,1.7199,1.7199,1.7102,1.7199,2083200.0
2010-02-18 12:20:00,1.76,1.76,1.76,1.76,1321600.0,1.7199,1.7199,1.7199,1.7199,1321600.0
2010-02-18 12:30:00,1.76,1.76,1.75,1.75,1747200.0,1.7199,1.7199,1.7102,1.7102,1747200.0
2010-02-18 12:40:00,1.75,1.75,1.75,1.75,1907200.0,1.7102,1.7102,1.7102,1.7102,1907200.0
2010-02-18 12:50:00,1.75,1.75,1.75,1.75,1241600.0,1.7102,1.7102,1.7102,1.7102,1241600.0
2010-02-18 13:00:00,1.75,1.76,1.75,1.76,1574400.0,1.7102,1.7199,1.7102,1.7199,1574400.0
2010-02-18 13:10:00,1.76,1.76,1.76,1.76,713600.0,1.7199,1.7199,1.7199,1.7199,713600.0
2010-02-18 13:20:00,1.76,1.76,1.76,1.76,1347200.0,1.7199,1.7199,1.7199,1.7199,1347200.0
2010-02-18 13:30:00,1.76,1.76,1.76,1.76,1984000.0,1.7199,1.7199,1.7199,1.7199,1984000.0
2010-02-18 13:40:00,1.76,1.76,1.76,1.76,1273600.0,1.7199,1.7199,1.7199,1.7199,1273600.0
2010-02-18 13:50:00,1.76,1.76,1.76,1.76,2227200.0,1.7199,1.7199,1.7199,1.7199,2227200.0
2010-02-18 14:00:00,1.76,1.76,1.76,1.76,2473600.0,1.7199,1.7199,1.7199,1.7199,2473600.0
2010-02-18 14:10:00,1.76,1.77,1.76,1.77,4435200.0,1.7199,1.7297,1.7199,1.7297,4435200.0
2010-02-18 14:20:00,1.77,1.77,1.77,1.77,5043200.0,1.7297,1.7297,1.7297,1.7297,5043200.0
2010-02-18 14:30:00,1.77,1.78,1.77,1.77,4028800.0,1.7297,1.7395,1.7297,1.7297,4028800.0
2010-02-18 14:40:00,1.77,1.77,1.77,1.77,3331200.0,1.7297,1.7297,1.7297,1.7297,3331200.0
2010-02-18 14:50:00,1.77,1.78,1.77,1.78,6710400.0,1.7297,1.7395,1.7297,1.7395,6710400.0
2010-02-18 15:00:00,1.78,1.78,1.77,1.77,3737600.0,1.7395,1.7395,1.7297,1.7297,3737600.0
2010-02-18 15:10:00,1.77,1.77,1.77,1.77,1622400.0,1.7297,1.7297,1.7297,1.7297,1622400.0
2010-02-18 15:20:00,1.77,1.77,1.77,1.77,2083200.0,1.7297,1.7297,1.7297,1.7297,2083200.0
2010-02-18 15:30:00,1.77,1.78,1.77,1.77,3696000.0,1.7297,1.7395,1.7297,1.7297,3696000.0
2010-02-18 15:40:00,1.77,1.78,1.77,1.78,6531200.0,1.7297,1.7395,1.7297,1.7395,6531200.0
2010-02-18 15:50:00,1.78,1.78,1.77,1.77,6380800.0,1.7395,1.7395,1.7297,1.7297,6380800.0
2010-02-19 09:30:00,1.76,1.77,1.76,1.77,14928000.0,1.7199,1.7297,1.7199,1.7297,14928000.0
2010-02-19 09:40:00,1.77,1.77,1.76,1.76,8054400.0,1.7297,1.7297,1.7199,1.7199,8054400.0
2010-02-19 09:50:00,1.76,1.77,1.76,1.76,5961600.0,1.7199,1.7297,1.7199,1.7199,5961600.0
2010-02-19 10:00:00,1.76,1.76,1.75,1.76,8720000.0,1.7199,1.7199,1.7102,1.7199,8720000.0
2010-02-19 10:10:00,1.76,1.76,1.76,1.76,4182400.0,1.7199,1.7199,1.7199,1.7199,4182400.0
2010-02-19 10:20:00,1.76,1.77,1.76,1.77,10563200.0,1.7199,1.7297,1.7199,1.7297,10563200.0
2010-02-19 10:30:00,1.77,1.77,1.76,1.76,6416000.0,1.7297,1.7297,1.7199,1.7199,6416000.0
2010-02-19 10:40:00,1.76,1.77,1.76,1.77,6912000.0,1.7199,1.7297,1.7199,1.7297,6912000.0
2010-02-19 10:50:00,1.77,1.77,1.76,1.77,2755200.0,1.7297,1.7297,1.7199,1.7297,2755200.0
2010-02-19 11:00:00,1.77,1.77,1.77,1.77,4563200.0,1.7297,1.7297,1.7297,1.7297,4563200.0
2010-02-19 11:10:00,1.77,1.78,1.77,1.77,9446400.0,1.7297,1.7395,1.7297,1.7297,9446400.0
2010-02-19 11:20:00,1.77,1.78,1.77,1.78,7475200.0,1.7297,1.7395,1.7297,1.7395,7475200.0
2010-02-19 11:30:00,1.78,1.78,1.78,1.78,6176000.0,1.7395,1.7395,1.7395,1.7395,6176000.0
2010-02-19 11:40:00,1.78,1.78,1.78,1.78,6243200.0,1.7395,1.7395,1.7395,1.7395,6243200.0
2010-02-19 11:50:00,1.78,1.78,1.78,1.78,5312000.0,1.7395,1.7395,1.7395,1.7395,5312000.0
2010-02-19 12:00:00,1.78,1.79,1.78,1.78,6169600.0,1.7395,1.7492,1.7395,1.7395,6169600.0
2010-02-19 12:10:00,1.78,1.78,1.78,1.78,3622400.0,1.7395,1.7395,1.7395,1.7395,3622400.0
2010-02-19 12:20:00,1.78,1.79,1.78,1.78,4742400.0,1.7395,1.7492,1.7395,1.7395,4742400.0
2010-02-19 12:30:00,1.78,1.79,1.78,1.78,1654400.0,1.7395,1.7492,1.7395,1.7395,1654400.0
2010-02-19 12:40:00,1.78,1.79,1.78,1.78,2944000.0,1.7395,1.7492,1.7395,1.7395,2944000.0
2010-02-19 12:50:00,1.78,1.79,1.78,1.79,2688000.0,1.7395,1.7492,1.7395,1.7492,2688000.0
2010-02-19 13:00:00,1.79,1.79,1.78,1.78,2272000.0,1.7492,1.7492,1.7395,1.7395,2272000.0
2010-02-19 13:10:00,1.78,1.79,1.78,1.78,1340800.0,1.7395,1.7492,1.7395,1.7395,1340800.0
2010-02-19 13:20:00,1.78,1.78,1.78,1.78,2688000.0,1.7395,1.7395,1.7395,1.7395,2688000.0
2010-02-19 13:30:00,1.78,1.78,1.78,1.78,1452800.0,1.7395,1.7395,1.7395,1.7395,1452800.0
2010-02-19 13:40:00,1.78,1.78,1.78,1.78,2492800.0,1.7395,1.7395,1.7395,1.7395,2492800.0
2010-02-19 13:50:00,1.78,1.78,1.77,1.78,4006400.0,1.7395,1.7395,1.7297,1.7395,4006400.0
2010-02-19 14:00:00,1.78,1.78,1.77,1.77,2454400.0,1.7395,1.7395,1.7297,1.7297,2454400.0
2010-02-19 14:10:00,1.77,1.78,1.77,1.78,2166400.0,1.7297,1.7395,1.7297,1.7395,2166400.0
2010-02-19 14:20:00,1.78,1.78,1.78,1.78,1084800.0,1.7395,1.7395,1.7395,1.7395,1084800.0
2010-02-19 14:30:00,1.78,1.78,1.78,1.78,3190400.0,1.7395,1.7395,1.7395,1.7395,3190400.0
2010-02-19 14:40:00,1.78,1.78,1.77,1.78,3318400.0,1.7395,1.7395,1.7297,1.7395,3318400.0
2010-02-19 14:50:00,1.78,1.78,1.77,1.77,2521600.0,1.7395,1.7395,1.7297,1.7297,2521600.0
2010-02-19 15:00:00,1.77,1.77,1.77,1.77,3110400.0,1.7297,1.7297,1.7297,1.7297,3110400.0
2010-02-19 15:10:00,1.77,1.77,1.77,1.77,5171200.0,1.7297,1.7297,1.7297,1.7297,5171200.0
2010-02-19 15:20:00,1.77,1.77,1.76,1.77,3075200.0,1.7297,1.7297,1.7199,1.7297,3075200.0
2010-02-19 15:30:00,1.77,1.77,1.77,1.77,5680000.0,1.7297,1.7297,1.7297,1.7297,5680000.0
2010-02-19 15:40:00,1.77,1.78,1.77,1.77,8016000.0,1.7297,1.7395,1.7297,1.7297,8016000.0
2010-02-19 15:50:00,1.77,1.77,1.77,1.77,11283200.0,1.7297,1.7297,1.7297,1.7297,11283200.0
2010-02-22 09:30:00,1.78,1.79,1.77,1.77,13814400.0,1.7395,1.7492,1.7297,1.7297,13814400.0
2010-02-22 09:40:00,1.77,1.78,1.77,1.77,10041600.0,1.7297,1.7395,1.7297,1.7297,10041600.0
2010-02-22 09:50:00,1.77,1.77,1.76,1.76,11356800.0,1.7297,1.7297,1.7199,1.7199,11356800.0
2010-02-22 10:00:00,1.76,1.76,1.75,1.75,17686400.0,1.7199,1.7199,1.7102,1.7102,17686400.0
2010-02-22 10:10:00,1.75,1.76,1.75,1.76,6172800.0,1.7102,1.7199,1.7102,1.7199,6172800.0
2010-02-22 10:20:00,1.76,1.77,1.76,1.76,4883200.0,1.7199,1.7297,1.7199,1.7199,4883200.0
2010-02-22 10:30:00,1.76,1.77,1.76,1.77,5248000.0,1.7199,1.7297,1.7199,1.7297,5248000.0
2010-02-22 10:40:00,1.77,1.77,1.76,1.77,3052800.0,1.7297,1.7297,1.7199,1.7297,3052800.0
2010-02-22 10:50:00,1.77,1.77,1.76,1.76,3392000.0,1.7297,1.7297,1.7199,1.7199,3392000.0
2010-02-22 11:00:00,1.76,1.76,1.76,1.76,2780800.0,1.7199,1.7199,1.7199,1.7199,2780800.0
2010-02-22 11:10:00,1.76,1.76,1.76,1.76,3568000.0,1.7199,1.7199,1.7199,1.7199,3568000.0
2010-02-22 11:20:00,1.76,1.76,1.76,1.76,2784000.0,1.7199,1.7199,1.7199,1.7199,2784000.0
2010-02-22 11:30:00,1.76,1.76,1.75,1.75,4288000.0,1.7199,1.7199,1.7102,1.7102,4288000.0
2010-02-22 11:40:00,1.75,1.76,1.75,1.76,5116800.0,1.7102,1.7199,1.7102,1.7199,5116800.0
2010-02-22 11:50:00,1.76,1.76,1.75,1.75,3747200.0,1.7199,1.7199,1.7102,1.7102,3747200.0
2010-02-22 12:00:00,1.75,1.76,1.75,1.75,1664000.0,1.7102,1.7199,1.7102,1.7102,1664000.0
2010-02-22 12:10:00,1.75,1.76,1.75,1.75,3644800.0,1.7102,1.7199,1.7102,1.7102,3644800.0
2010-02-22 12:20:00,1.75,1.76,1.75,1.76,4032000.0,1.7102,1.7199,1.7102,1.7199,4032000.0
2010-02-22 12:30:00,1.76,1.76,1.76,1.76,4057600.0,1.7199,1.7199,1.7199,1.7199,4057600.0
2010-02-22 12:40:00,1.76,1.76,1.76,1.76,1542400.0,1.7199,1.7199,1.7199,1.7199,1542400.0
2010-02-22 12:50:00,1.76,1.76,1.76,1.76,3881600.0,1.7199,1.7199,1.7199,1.7199,3881600.0
2010-02-22 13:00:00,1.76,1.76,1.76,1.76,2924800.0,1.7199,1.7199,1.7199,1.7199,2924800.0
2010-02-22 13:10:00,1.76,1.76,1.76,1.76,1801600.0,1.7199,1.7199,1.7199,1.7199,1801600.0
2010-02-22 13:20:00,1.76,1.76,1.76,1.76,1862400.0,1.7199,1.7199,1.7199,1.7199,1862400.0
2010-02-22 13:30:00,1.76,1.76,1.76,1.76,912000.0,1.7199,1.7199,1.7199,1.7199,912000.0
2010-02-22 13:40:00,1.76,1.77,1.76,1.77,4118400.0,1.7199,1.7297,1.7199,1.7297,4118400.0
2010-02-22 13:50:00,1.76,1.77,1.76,1.76,2393600.0,1.7199,1.7297,1.7199,1.7199,2393600.0
2010-02-22 14:00:00,1.76,1.76,1.76,1.76,1942400.0,1.7199,1.7199,1.7199,1.7199,1942400.0
2010-02-22 14:10:00,1.76,1.76,1.76,1.76,2528000.0,1.7199,1.7199,1.7199,1.7199,2528000.0
2010-02-22 14:20:00,1.76,1.77,1.76,1.76,1894400.0,1.7199,1.7297,1.7199,1.7199,1894400.0
2010-02-22 14:30:00,1.76,1.77,1.76,1.77,1267200.0,1.7199,1.7297,1.7199,1.7297,1267200.0
2010-02-22 14:40:00,1.77,1.77,1.76,1.77,1328000.0,1.7297,1.7297,1.7199,1.7297,1328000.0
2010-02-22 14:50:00,1.77,1.77,1.77,1.77,3315200.0,1.7297,1.7297,1.7297,1.7297,3315200.0
2010-02-22 15:00:00,1.77,1.77,1.77,1.77,2246400.0,1.7297,1.7297,1.7297,1.7297,2246400.0
2010-02-22 15:10:00,1.77,1.77,1.77,1.77,1603200.0,1.7297,1.7297,1.7297,1.7297,1603200.0
2010-02-22 15:20:00,1.77,1.77,1.77,1.77,1865600.0,1.7297,1.7297,1.7297,1.7297,1865600.0
2010-02-22 15:30:00,1.77,1.77,1.77,1.77,3833600.0,1.7297,1.7297,1.7297,1.7297,3833600.0
2010-02-22 15:40:00,1.77,1.77,1.76,1.76,6873600.0,1.7297,1.7297,1.7199,1.7199,6873600.0
2010-02-22 15:50:00,1.76,1.76,1.76,1.76,8598400.0,1.7199,1.7199,1.7199,1.7199,8598400.0
2010-02-23 09:30:00,1.76,1.76,1.75,1.75,12038400.0,1.7199,1.7199,1.7102,1.7102,12038400.0
2010-02-23 09:40:00,1.75,1.76,1.75,1.76,12345600.0,1.7102,1.7199,1.7102,1.7199,12345600.0
2010-02-23 09:50:00,1.76,1.76,1.75,1.75,7340800.0,1.7199,1.7199,1.7102,1.7102,7340800.0
2010-02-23 10:00:00,1.76,1.76,1.74,1.74,19827200.0,1.7199,1.7199,1.7004,1.7004,19827200.0
2010-02-23 10:10:00,1.74,1.74,1.72,1.72,17475200.0,1.7004,1.7004,1.6808,1.6808,17475200.0
2010-02-23 10:20:00,1.72,1.72,1.72,1.72,11033600.0,1.6808,1.6808,1.6808,1.6808,11033600.0
2010-02-23 10:30:00,1.72,1.72,1.72,1.72,6553600.0,1.6808,1.6808,1.6808,1.6808,6553600.0
2010-02-23 10:40:00,1.72,1.73,1.72,1.72,4531200.0,1.6808,1.6906,1.6808,1.6808,4531200.0
2010-02-23 10:50:00,1.72,1.73,1.72,1.72,4793600.0,1.6808,1.6906,1.6808,1.6808,4793600.0
2010-02-23 11:00:00,1.72,1.73,1.72,1.72,4492800.0,1.6808,1.6906,1.6808,1.6808,4492800.0
2010-02-23 11:10:00,1.72,1.72,1.72,1.72,3862400.0,1.6808,1.6808,1.6808,1.6808,3862400.0
2010-02-23 11:20:00,1.72,1.72,1.72,1.72,4934400.0,1.6808,1.6808,1.6808,1.6808,4934400.0
2010-02-23 11:30:00,1.72,1.72,1.72,1.72,3990400.0,1.6808,1.6808,1.6808,1.6808,3990400.0
2010-02-23 11:40:00,1.72,1.72,1.72,1.72,1961600.0,1.6808,1.6808,1.6808,1.6808,1961600.0
2010-02-23 11:50:00,1.72,1.72,1.71,1.72,5497600.0,1.6808,1.6808,1.6711,1.6808,5497600.0
2010-02-23 12:00:00,1.72,1.72,1.71,1.71,5548800.0,1.6808,1.6808,1.6711,1.6711,5548800.0
2010-02-23 12:10:00,1.71,1.71,1.71,1.71,4243200.0,1.6711,1.6711,1.6711,1.6711,4243200.0
2010-02-23 12:20:00,1.71,1.71,1.7,1.7,9116800.0,1.6711,1.6711,1.6613,1.6613,9116800.0
2010-02-23 12:30:00,1.7,1.71,1.7,1.71,4662400.0,1.6613,1.6711,1.6613,1.6711,4662400.0
2010-02-23 12:40:00,1.71,1.71,1.7,1.71,6115200.0,1.6711,1.6711,1.6613,1.6711,6115200.0
2010-02-23 12:50:00,1.71,1.71,1.71,1.71,2483200.0,1.6711,1.6711,1.6711,1.6711,2483200.0
2010-02-23 13:00:00,1.71,1.71,1.71,1.71,2342400.0,1.6711,1.6711,1.6711,1.6711,2342400.0
2010-02-23 13:10:00,1.71,1.71,1.71,1.71,1686400.0,1.6711,1.6711,1.6711,1.6711,1686400.0
2010-02-23 13:20:00,1.71,1.72,1.71,1.71,2528000.0,1.6711,1.6808,1.6711,1.6711,2528000.0
2010-02-23 13:30:00,1.71,1.72,1.71,1.71,1523200.0,1.6711,1.6808,1.6711,1.6711,1523200.0
2010-02-23 13:40:00,1.71,1.71,1.71,1.71,3712000.0,1.6711,1.6711,1.6711,1.6711,3712000.0
2010-02-23 13:50:00,1.71,1.71,1.71,1.71,1635200.0,1.6711,1.6711,1.6711,1.6711,1635200.0
2010-02-23 14:00:00,1.71,1.71,1.71,1.71,3763200.0,1.6711,1.6711,1.6711,1.6711,3763200.0
2010-02-23 14:10:00,1.71,1.72,1.71,1.72,6816000.0,1.6711,1.6808,1.6711,1.6808,6816000.0
2010-02-23 14:20:00,1.72,1.72,1.71,1.71,1964800.0,1.6808,1.6808,1.6711,1.6711,1964800.0
2010-02-23 14:30:00,1.71,1.72,1.71,1.72,6054400.0,1.6711,1.6808,1.6711,1.6808,6054400.0
2010-02-23 14:40:00,1.72,1.72,1.72,1.72,2812800.0,1.6808,1.6808,1.6808,1.6808,2812800.0
2010-02-23 14:50:00,1.72,1.73,1.72,1.72,4278400.0,1.6808,1.6906,1.6808,1.6808,4278400.0
2010-02-23 15:00:00,1.72,1.72,1.72,1.72,2204800.0,1.6808,1.6808,1.6808,1.6808,2204800.0
2010-02-23 15:10:00,1.72,1.73,1.72,1.73,6304000.0,1.6808,1.6906,1.6808,1.6906,6304000.0
2010-02-23 15:20:00,1.73,1.73,1.72,1.73,2595200.0,1.6906,1.6906,1.6808,1.6906,2595200.0
2010-02-23 15:30:00,1.73,1.73,1.72,1.72,4438400.0,1.6906,1.6906,1.6808,1.6808,4438400.0
2010-02-23 15:40:00,1.72,1.72,1.72,1.72,9472000.0,1.6808,1.6808,1.6808,1.6808,9472000.0
2010-02-23 15:50:00,1.72,1.72,1.71,1.72,12102400.0,1.6808,1.6808,1.6711,1.6808,12102400.0
2010-02-24 09:30:00,1.73,1.75,1.73,1.74,10854400.0,1.6906,1.7102,1.6906,1.7004,10854400.0
2010-02-24 09:40:00,1.74,1.75,1.74,1.75,7094400.0,1.7004,1.7102,1.7004,1.7102,7094400.0
2010-02-24 09:50:00,1.75,1.76,1.75,1.75,5980800.0,1.7102,1.7199,1.7102,1.7102,5980800.0
2010-02-24 10:00:00,1.75,1.75,1.74,1.74,20393600.0,1.7102,1.7102,1.7004,1.7004,20393600.0
2010-02-24 10:10:00,1.74,1.74,1.73,1.73,12201600.0,1.7004,1.7004,1.6906,1.6906,12201600.0
2010-02-24 10:20:00,1.73,1.74,1.73,1.74,6848000.0,1.6906,1.7004,1.6906,1.7004,6848000.0
2010-02-24 10:30:00,1.74,1.75,1.73,1.75,8198400.0,1.7004,1.7102,1.6906,1.7102,8198400.0
2010-02-24 10:40:00,1.75,1.76,1.75,1.76,22425600.0,1.7102,1.7199,1.7102,1.7199,22425600.0
2010-02-24 10:50:00,1.76,1.77,1.76,1.76,10233600.0,1.7199,1.7297,1.7199,1.7199,10233600.0
2010-02-24 11:00:00,1.76,1.76,1.76,1.76,3430400.0,1.7199,1.7199,1.7199,1.7199,3430400.0
2010-02-24 11:10:00,1.76,1.76,1.75,1.75,5488000.0,1.7199,1.7199,1.7102,1.7102,5488000.0
2010-02-24 11:20:00,1.75,1.75,1.75,1.75,3238400.0,1.7102,1.7102,1.7102,1.7102,3238400.0
2010-02-24 11:30:00,1.75,1.76,1.75,1.75,3884800.0,1.7102,1.7199,1.7102,1.7102,3884800.0
2010-02-24 11:40:00,1.75,1.75,1.75,1.75,2483200.0,1.7102,1.7102,1.7102,1.7102,2483200.0
2010-02-24 11:50:00,1.75,1.76,1.75,1.75,2377600.0,1.7102,1.7199,1.7102,1.7102,2377600.0
2010-02-24 12:00:00,1.75,1.75,1.75,1.75,956800.0,1.7102,1.7102,1.7102,1.7102,956800.0
2010-02-24 12:10:00,1.75,1.76,1.75,1.76,1808000.0,1.7102,1.7199,1.7102,1.7199,1808000.0
2010-02-24 12:20:00,1.76,1.76,1.75,1.76,3571200.0,1.7199,1.7199,1.7102,1.7199,3571200.0
2010-02-24 12:30:00,1.76,1.76,1.75,1.76,592000.0,1.7199,1.7199,1.7102,1.7199,592000.0
2010-02-24 12:40:00,1.75,1.76,1.75,1.76,867200.0,1.7102,1.7199,1.7102,1.7199,867200.0
2010-02-24 12:50:00,1.76,1.76,1.75,1.75,1232000.0,1.7199,1.7199,1.7102,1.7102,1232000.0
2010-02-24 13:00:00,1.75,1.76,1.75,1.75,4304000.0,1.7102,1.7199,1.7102,1.7102,4304000.0
2010-02-24 13:10:00,1.75,1.76,1.75,1.76,3049600.0,1.7102,1.7199,1.7102,1.7199,3049600.0
2010-02-24 13:20:00,1.76,1.76,1.76,1.76,1257600.0,1.7199,1.7199,1.7199,1.7199,1257600.0
2010-02-24 13:30:00,1.76,1.76,1.76,1.76,953600.0,1.7199,1.7199,1.7199,1.7199,953600.0
2010-02-24 13:40:00,1.76,1.76,1.76,1.76,851200.0,1.7199,1.7199,1.7199,1.7199,851200.0
2010-02-24 13:50:00,1.76,1.76,1.76,1.76,752000.0,1.7199,1.7199,1.7199,1.7199,752000.0
2010-02-24 14:00:00,1.76,1.76,1.75,1.75,1094400.0,1.7199,1.7199,1.7102,1.7102,1094400.0
2010-02-24 14:10:00,1.75,1.76,1.75,1.75,1820800.0,1.7102,1.7199,1.7102,1.7102,1820800.0
2010-02-24 14:20:00,1.75,1.75,1.75,1.75,2275200.0,1.7102,1.7102,1.7102,1.7102,2275200.0
2010-02-24 14:30:00,1.75,1.75,1.74,1.74,7004800.0,1.7102,1.7102,1.7004,1.7004,7004800.0
2010-02-24 14:40:00,1.74,1.75,1.74,1.75,4576000.0,1.7004,1.7102,1.7004,1.7102,4576000.0
2010-02-24 14:50:00,1.75,1.75,1.74,1.74,3433600.0,1.7102,1.7102,1.7004,1.7004,3433600.0
2010-02-24 15:00:00,1.74,1.74,1.74,1.74,7008000.0,1.7004,1.7004,1.7004,1.7004,7008000.0
2010-02-24 15:10:00,1.74,1.75,1.74,1.74,3302400.0,1.7004,1.7102,1.7004,1.7004,3302400.0
2010-02-24 15:20:00,1.74,1.74,1.74,1.74,1766400.0,1.7004,1.7004,1.7004,1.7004,1766400.0
2010-02-24 15:30:00,1.74,1.75,1.74,1.75,3145600.0,1.7004,1.7102,1.7004,1.7102,3145600.0
2010-02-24 15:40:00,1.75,1.75,1.75,1.75,4137600.0,1.7102,1.7102,1.7102,1.7102,4137600.0
2010-02-24 15:50:00,1.75,1.75,1.75,1.75,11123200.0,1.7102,1.7102,1.7102,1.7102,11123200.0
2010-02-25 09:30:00,1.71,1.71,1.69,1.7,23260800.0,1.6711,1.6711,1.6515,1.6613,23260800.0
2010-02-25 09:40:00,1.7,1.7,1.69,1.7,17056000.0,1.6613,1.6613,1.6515,1.6613,17056000.0
2010-02-25 09:50:00,1.7,1.7,1.7,1.7,8844800.0,1.6613,1.6613,1.6613,1.6613,8844800.0
2010-02-25 10:00:00,1.7,1.7,1.69,1.7,9657600.0,1.6613,1.6613,1.6515,1.6613,9657600.0
2010-02-25 10:10:00,1.7,1.7,1.7,1.7,11315200.0,1.6613,1.6613,1.6613,1.6613,11315200.0
2010-02-25 10:20:00,1.7,1.71,1.7,1.7,8796800.0,1.6613,1.6711,1.6613,1.6613,8796800.0
2010-02-25 10:30:00,1.7,1.71,1.7,1.7,6988800.0,1.6613,1.6711,1.6613,1.6613,6988800.0
2010-02-25 10:40:00,1.7,1.7,1.7,1.7,4416000.0,1.6613,1.6613,1.6613,1.6613,4416000.0
2010-02-25 10:50:00,1.7,1.71,1.7,1.7,5334400.0,1.6613,1.6711,1.6613,1.6613,5334400.0
2010-02-25 11:00:00,1.7,1.7,1.7,1.7,2505600.0,1.6613,1.6613,1.6613,1.6613,2505600.0
2010-02-25 11:10:00,1.7,1.71,1.7,1.7,2800000.0,1.6613,1.6711,1.6613,1.6613,2800000.0
2010-02-25 11:20:00,1.7,1.7,1.7,1.7,4070400.0,1.6613,1.6613,1.6613,1.6613,4070400.0
2010-02-25 11:30:00,1.7,1.7,1.7,1.7,3798400.0,1.6613,1.6613,1.6613,1.6613,3798400.0
2010-02-25 11:40:00,1.7,1.7,1.7,1.7,2284800.0,1.6613,1.6613,1.6613,1.6613,2284800.0
2010-02-25 11:50:00,1.7,1.7,1.69,1.7,3606400.0,1.6613,1.6613,1.6515,1.6613,3606400.0
2010-02-25 12:00:00,1.7,1.7,1.7,1.7,2880000.0,1.6613,1.6613,1.6613,1.6613,2880000.0
2010-02-25 12:10:00,1.7,1.7,1.7,1.7,1891200.0,1.6613,1.6613,1.6613,1.6613,1891200.0
2010-02-25 12:20:00,1.7,1.7,1.7,1.7,1168000.0,1.6613,1.6613,1.6613,1.6613,1168000.0
2010-02-25 12:30:00,1.7,1.7,1.7,1.7,1628800.0,1.6613,1.6613,1.6613,1.6613,1628800.0
2010-02-25 12:40:00,1.7,1.71,1.7,1.7,6204800.0,1.6613,1.6711,1.6613,1.6613,6204800.0
2010-02-25 12:50:00,1.7,1.71,1.7,1.7,2780800.0,1.6613,1.6711,1.6613,1.6613,2780800.0
2010-02-25 13:00:00,1.7,1.71,1.7,1.7,2396800.0,1.6613,1.6711,1.6613,1.6613,2396800.0
2010-02-25 13:10:00,1.7,1.7,1.7,1.7,1337600.0,1.6613,1.6613,1.6613,1.6613,1337600.0
2010-02-25 13:20:00,1.71,1.71,1.7,1.7,1235200.0,1.6711,1.6711,1.6613,1.6613,1235200.0
2010-02-25 13:30:00,1.7,1.71,1.7,1.71,1219200.0,1.6613,1.6711,1.6613,1.6711,1219200.0
2010-02-25 13:40:00,1.71,1.72,1.71,1.72,8412800.0,1.6711,1.6808,1.6711,1.6808,8412800.0
2010-02-25 13:50:00,1.72,1.73,1.72,1.73,13257600.0,1.6808,1.6906,1.6808,1.6906,13257600.0
2010-02-25 14:00:00,1.73,1.74,1.73,1.73,16496000.0,1.6906,1.7004,1.6906,1.6906,16496000.0
2010-02-25 14:10:00,1.73,1.73,1.73,1.73,4172800.0,1.6906,1.6906,1.6906,1.6906,4172800.0
2010-02-25 14:20:00,1.73,1.74,1.73,1.73,6425600.0,1.6906,1.7004,1.6906,1.6906,6425600.0
2010-02-25 14:30:00,1.73,1.74,1.73,1.73,4137600.0,1.6906,1.7004,1.6906,1.6906,4137600.0
2010-02-25 14:40:00,1.73,1.74,1.73,1.73,4681600.0,1.6906,1.7004,1.6906,1.6906,4681600.0
2010-02-25 14:50:00,1.73,1.74,1.73,1.74,5481600.0,1.6906,1.7004,1.6906,1.7004,5481600.0
2010-02-25 15:00:00,1.74,1.75,1.73,1.75,10643200.0,1.7004,1.7102,1.6906,1.7102,10643200.0
2010-02-25 15:10:00,1.75,1.75,1.74,1.74,5827200.0,1.7102,1.7102,1.7004,1.7004,5827200.0
2010-02-25 15:20:00,1.74,1.75,1.74,1.75,9004800.0,1.7004,1.7102,1.7004,1.7102,9004800.0
2010-02-25 15:30:00,1.75,1.75,1.74,1.75,8838400.0,1.7102,1.7102,1.7004,1.7102,8838400.0
2010-02-25 15:40:00,1.75,1.76,1.75,1.75,11552000.0,1.7102,1.7199,1.7102,1.7102,11552000.0
2010-02-25 15:50:00,1.75,1.75,1.75,1.75,10499200.0,1.7102,1.7102,1.7102,1.7102,10499200.0
2010-02-26 09:30:00,1.75,1.75,1.74,1.74,14678400.0,1.7102,1.7102,1.7004,1.7004,14678400.0
2010-02-26 09:40:00,1.74,1.75,1.74,1.75,13504000.0,1.7004,1.7102,1.7004,1.7102,13504000.0
2010-02-26 09:50:00,1.75,1.75,1.74,1.74,4326400.0,1.7102,1.7102,1.7004,1.7004,4326400.0
2010-02-26 10:00:00,1.74,1.75,1.74,1.74,15347200.0,1.7004,1.7102,1.7004,1.7004,15347200.0
2010-02-26 10:10:00,1.74,1.76,1.74,1.76,18912000.0,1.7004,1.7199,1.7004,1.7199,18912000.0
2010-02-26 10:20:00,1.76,1.76,1.76,1.76,8089600.0,1.7199,1.7199,1.7199,1.7199,8089600.0
2010-02-26 10:30:00,1.76,1.77,1.76,1.77,11673600.0,1.7199,1.7297,1.7199,1.7297,11673600.0
2010-02-26 10:40:00,1.77,1.77,1.76,1.76,3862400.0,1.7297,1.7297,1.7199,1.7199,3862400.0
2010-02-26 10:50:00,1.76,1.76,1.76,1.76,6755200.0,1.7199,1.7199,1.7199,1.7199,6755200.0
2010-02-26 11:00:00,1.76,1.76,1.75,1.76,6387200.0,1.7199,1.7199,1.7102,1.7199,6387200.0
2010-02-26 11:10:00,1.76,1.76,1.76,1.76,3004800.0,1.7199,1.7199,1.7199,1.7199,3004800.0
2010-02-26 11:20:00,1.76,1.76,1.76,1.76,2252800.0,1.7199,1.7199,1.7199,1.7199,2252800.0
2010-02-26 11:30:00,1.76,1.77,1.76,1.77,4019200.0,1.7199,1.7297,1.7199,1.7297,4019200.0
2010-02-26 11:40:00,1.77,1.77,1.76,1.76,2608000.0,1.7297,1.7297,1.7199,1.7199,2608000.0
2010-02-26 11:50:00,1.76,1.76,1.76,1.76,2550400.0,1.7199,1.7199,1.7199,1.7199,2550400.0
2010-02-26 12:00:00,1.76,1.76,1.76,1.76,3184000.0,1.7199,1.7199,1.7199,1.7199,3184000.0
2010-02-26 12:10:00,1.76,1.76,1.75,1.76,4054400.0,1.7199,1.7199,1.7102,1.7199,4054400.0
2010-02-26 12:20:00,1.76,1.76,1.76,1.76,1545600.0,1.7199,1.7199,1.7199,1.7199,1545600.0
2010-02-26 12:30:00,1.76,1.76,1.76,1.76,2099200.0,1.7199,1.7199,1.7199,1.7199,2099200.0
2010-02-26 12:40:00,1.76,1.76,1.76,1.76,2940800.0,1.7199,1.7199,1.7199,1.7199,2940800.0
2010-02-26 12:50:00,1.76,1.76,1.76,1.76,2982400.0,1.7199,1.7199,1.7199,1.7199,2982400.0
2010-02-26 13:00:00,1.76,1.76,1.76,1.76,1523200.0,1.7199,1.7199,1.7199,1.7199,1523200.0
2010-02-26 13:10:00,1.76,1.76,1.76,1.76,1011200.0,1.7199,1.7199,1.7199,1.7199,1011200.0
2010-02-26 13:20:00,1.76,1.76,1.76,1.76,1619200.0,1.7199,1.7199,1.7199,1.7199,1619200.0
2010-02-26 13:30:00,1.76,1.77,1.76,1.76,6656000.0,1.7199,1.7297,1.7199,1.7199,6656000.0
2010-02-26 13:40:00,1.76,1.76,1.76,1.76,1132800.0,1.7199,1.7199,1.7199,1.7199,1132800.0
2010-02-26 13:50:00,1.76,1.77,1.76,1.77,2921600.0,1.7199,1.7297,1.7199,1.7297,2921600.0
2010-02-26 14:00:00,1.77,1.77,1.76,1.76,1561600.0,1.7297,1.7297,1.7199,1.7199,1561600.0
2010-02-26 14:10:00,1.76,1.77,1.76,1.76,1203200.0,1.7199,1.7297,1.7199,1.7199,1203200.0
2010-02-26 14:20:00,1.76,1.77,1.76,1.77,1507200.0,1.7199,1.7297,1.7199,1.7297,1507200.0
2010-02-26 14:30:00,1.77,1.77,1.76,1.77,1161600.0,1.7297,1.7297,1.7199,1.7297,1161600.0
2010-02-26 14:40:00,1.77,1.77,1.76,1.77,1548800.0,1.7297,1.7297,1.7199,1.7297,1548800.0
2010-02-26 14:50:00,1.77,1.77,1.77,1.77,1440000.0,1.7297,1.7297,1.7297,1.7297,1440000.0
2010-02-26 15:00:00,1.77,1.77,1.76,1.76,2083200.0,1.7297,1.7297,1.7199,1.7199,2083200.0
2010-02-26 15:10:00,1.76,1.77,1.76,1.77,5148800.0,1.7199,1.7297,1.7199,1.7297,5148800.0
2010-02-26 15:20:00,1.77,1.77,1.77,1.77,4166400.0,1.7297,1.7297,1.7297,1.7297,4166400.0
2010-02-26 15:30:00,1.77,1.77,1.76,1.77,4352000.0,1.7297,1.7297,1.7199,1.7297,4352000.0
2010-02-26 15:40:00,1.77,1.77,1.76,1.76,6112000.0,1.7297,1.7297,1.7199,1.7199,6112000.0
2010-02-26 15:50:00,1.76,1.77,1.76,1.76,16736000.0,1.7199,1.7297,1.7199,1.7199,16736000.0
2010-03-01 09:30:00,1.78,1.79,1.78,1.79,18515200.0,1.7395,1.7492,1.7395,1.7492,18515200.0
2010-03-01 09:40:00,1.79,1.79,1.79,1.79,7203200.0,1.7492,1.7492,1.7492,1.7492,7203200.0
2010-03-01 09:50:00,1.79,1.79,1.79,1.79,6160000.0,1.7492,1.7492,1.7492,1.7492,6160000.0
2010-03-01 10:00:00,1.79,1.8,1.78,1.8,13209600.0,1.7492,1.759,1.7395,1.759,13209600.0
2010-03-01 10:10:00,1.8,1.81,1.8,1.8,6422400.0,1.759,1.7688,1.759,1.759,6422400.0
2010-03-01 10:20:00,1.8,1.8,1.8,1.8,8646400.0,1.759,1.759,1.759,1.759,8646400.0
2010-03-01 10:30:00,1.8,1.8,1.8,1.8,5731200.0,1.759,1.759,1.759,1.759,5731200.0
2010-03-01 10:40:00,1.8,1.81,1.8,1.8,5657600.0,1.759,1.7688,1.759,1.759,5657600.0
2010-03-01 10:50:00,1.8,1.81,1.8,1.81,4758400.0,1.759,1.7688,1.759,1.7688,4758400.0
2010-03-01 11:00:00,1.81,1.81,1.81,1.81,5833600.0,1.7688,1.7688,1.7688,1.7688,5833600.0
2010-03-01 11:10:00,1.81,1.82,1.81,1.81,5068800.0,1.7688,1.7786,1.7688,1.7688,5068800.0
2010-03-01 11:20:00,1.81,1.81,1.81,1.81,3164800.0,1.7688,1.7688,1.7688,1.7688,3164800.0
2010-03-01 11:30:00,1.81,1.81,1.81,1.81,3843200.0,1.7688,1.7688,1.7688,1.7688,3843200.0
2010-03-01 11:40:00,1.81,1.81,1.81,1.81,2310400.0,1.7688,1.7688,1.7688,1.7688,2310400.0
2010-03-01 11:50:00,1.81,1.81,1.81,1.81,1667200.0,1.7688,1.7688,1.7688,1.7688,1667200.0
2010-03-01 12:00:00,1.81,1.82,1.81,1.82,3001600.0,1.7688,1.7786,1.7688,1.7786,3001600.0
2010-03-01 12:10:00,1.82,1.82,1.81,1.81,3328000.0,1.7786,1.7786,1.7688,1.7688,3328000.0
2010-03-01 12:20:00,1.81,1.82,1.81,1.81,1443200.0,1.7688,1.7786,1.7688,1.7688,1443200.0
2010-03-01 12:30:00,1.81,1.81,1.81,1.81,1667200.0,1.7688,1.7688,1.7688,1.7688,1667200.0
2010-03-01 12:40:00,1.81,1.82,1.81,1.81,796800.0,1.7688,1.7786,1.7688,1.7688,796800.0
2010-03-01 12:50:00,1.81,1.82,1.81,1.81,3593600.0,1.7688,1.7786,1.7688,1.7688,3593600.0
2010-03-01 13:00:00,1.81,1.81,1.81,1.81,2553600.0,1.7688,1.7688,1.7688,1.7688,2553600.0
2010-03-01 13:10:00,1.81,1.81,1.81,1.81,2649600.0,1.7688,1.7688,1.7688,1.7688,2649600.0
2010-03-01 13:20:00,1.81,1.81,1.81,1.81,2444800.0,1.7688,1.7688,1.7688,1.7688,2444800.0
2010-03-01 13:30:00,1.81,1.81,1.81,1.81,3100800.0,1.7688,1.7688,1.7688,1.7688,3100800.0
2010-03-01 13:40:00,1.81,1.82,1.81,1.82,3296000.0,1.7688,1.7786,1.7688,1.7786,3296000.0
2010-03-01 13:50:00,1.82,1.82,1.82,1.82,1683200.0,1.7786,1.7786,1.7786,1.7786,1683200.0
2010-03-01 14:00:00,1.82,1.82,1.81,1.82,1395200.0,1.7786,1.7786,1.7688,1.7786,1395200.0
2010-03-01 14:10:00,1.82,1.82,1.81,1.82,3836800.0,1.7786,1.7786,1.7688,1.7786,3836800.0
2010-03-01 14:20:00,1.82,1.82,1.82,1.82,1728000.0,1.7786,1.7786,1.7786,1.7786,1728000.0
2010-03-01 14:30:00,1.82,1.82,1.82,1.82,2070400.0,1.7786,1.7786,1.7786,1.7786,2070400.0
2010-03-01 14:40:00,1.82,1.82,1.81,1.81,1561600.0,1.7786,1.7786,1.7688,1.7688,1561600.0
2010-03-01 14:50:00,1.81,1.82,1.81,1.81,4275200.0,1.7688,1.7786,1.7688,1.7688,4275200.0
2010-03-01 15:00:00,1.81,1.82,1.81,1.81,3932800.0,1.7688,1.7786,1.7688,1.7688,3932800.0
2010-03-01 15:10:00,1.81,1.82,1.81,1.81,1552000.0,1.7688,1.7786,1.7688,1.7688,1552000.0
2010-03-01 15:20:00,1.81,1.82,1.81,1.82,3625600.0,1.7688,1.7786,1.7688,1.7786,3625600.0
2010-03-01 15:30:00,1.82,1.82,1.81,1.82,3091200.0,1.7786,1.7786,1.7688,1.7786,3091200.0
2010-03-01 15:40:00,1.82,1.82,1.81,1.81,6281600.0,1.7786,1.7786,1.7688,1.7688,6281600.0
2010-03-01 15:50:00,1.81,1.82,1.81,1.81,7446400.0,1.7688,1.7786,1.7688,1.7688,7446400.0
2010-03-02 09:30:00,1.83,1.84,1.83,1.83,20544000.0,1.7883,1.7981,1.7883,1.7883,20544000.0
2010-03-02 09:40:00,1.83,1.84,1.83,1.83,9504000.0,1.7883,1.7981,1.7883,1.7883,9504000.0
2010-03-02 09:50:00,1.83,1.84,1.83,1.84,11641600.0,1.7883,1.7981,1.7883,1.7981,11641600.0
2010-03-02 10:00:00,1.84,1.84,1.83,1.83,6854400.0,1.7981,1.7981,1.7883,1.7883,6854400.0
2010-03-02 10:10:00,1.83,1.83,1.82,1.83,11760000.0,1.7883,1.7883,1.7786,1.7883,11760000.0
2010-03-02 10:20:00,1.83,1.83,1.83,1.83,6054400.0,1.7883,1.7883,1.7883,1.7883,6054400.0
2010-03-02 10:30:00,1.83,1.84,1.83,1.84,6262400.0,1.7883,1.7981,1.7883,1.7981,6262400.0
2010-03-02 10:40:00,1.84,1.84,1.83,1.84,8380800.0,1.7981,1.7981,1.7883,1.7981,8380800.0
2010-03-02 10:50:00,1.84,1.84,1.83,1.83,3203200.0,1.7981,1.7981,1.7883,1.7883,3203200.0
2010-03-02 11:00:00,1.83,1.84,1.83,1.84,2793600.0,1.7883,1.7981,1.7883,1.7981,2793600.0
2010-03-02 11:10:00,1.84,1.84,1.84,1.84,4707200.0,1.7981,1.7981,1.7981,1.7981,4707200.0
2010-03-02 11:20:00,1.84,1.84,1.83,1.84,2761600.0,1.7981,1.7981,1.7883,1.7981,2761600.0
2010-03-02 11:30:00,1.84,1.84,1.83,1.84,4457600.0,1.7981,1.7981,1.7883,1.7981,4457600.0
2010-03-02 11:40:00,1.84,1.84,1.84,1.84,3500800.0,1.7981,1.7981,1.7981,1.7981,3500800.0
2010-03-02 11:50:00,1.84,1.84,1.84,1.84,4998400.0,1.7981,1.7981,1.7981,1.7981,4998400.0
2010-03-02 12:00:00,1.84,1.84,1.84,1.84,2902400.0,1.7981,1.7981,1.7981,1.7981,2902400.0
2010-03-02 12:10:00,1.84,1.84,1.83,1.83,4480000.0,1.7981,1.7981,1.7883,1.7883,4480000.0
2010-03-02 12:20:00,1.83,1.84,1.83,1.83,3737600.0,1.7883,1.7981,1.7883,1.7883,3737600.0
2010-03-02 12:30:00,1.83,1.84,1.83,1.83,4153600.0,1.7883,1.7981,1.7883,1.7883,4153600.0
2010-03-02 12:40:00,1.84,1.84,1.83,1.84,2425600.0,1.7981,1.7981,1.7883,1.7981,2425600.0
2010-03-02 12:50:00,1.84,1.84,1.83,1.84,2448000.0,1.7981,1.7981,1.7883,1.7981,2448000.0
2010-03-02 13:00:00,1.84,1.84,1.84,1.84,3001600.0,1.7981,1.7981,1.7981,1.7981,3001600.0
2010-03-02 13:10:00,1.84,1.84,1.84,1.84,1852800.0,1.7981,1.7981,1.7981,1.7981,1852800.0
2010-03-02 13:20:00,1.84,1.84,1.84,1.84,1449600.0,1.7981,1.7981,1.7981,1.7981,1449600.0
2010-03-02 13:30:00,1.84,1.84,1.84,1.84,1897600.0,1.7981,1.7981,1.7981,1.7981,1897600.0
2010-03-02 13:40:00,1.84,1.84,1.84,1.84,5200000.0,1.7981,1.7981,1.7981,1.7981,5200000.0
2010-03-02 13:50:00,1.84,1.85,1.84,1.85,6169600.0,1.7981,1.8079,1.7981,1.8079,6169600.0
2010-03-02 14:00:00,1.85,1.85,1.84,1.84,5689600.0,1.8079,1.8079,1.7981,1.7981,5689600.0
2010-03-02 14:10:00,1.84,1.85,1.84,1.84,6198400.0,1.7981,1.8079,1.7981,1.7981,6198400.0
2010-03-02 14:20:00,1.84,1.84,1.84,1.84,5411200.0,1.7981,1.7981,1.7981,1.7981,5411200.0
2010-03-02 14:30:00,1.84,1.84,1.83,1.84,7129600.0,1.7981,1.7981,1.7883,1.7981,7129600.0
2010-03-02 14:40:00,1.84,1.84,1.83,1.84,6576000.0,1.7981,1.7981,1.7883,1.7981,6576000.0
2010-03-02 14:50:00,1.83,1.84,1.83,1.83,10489600.0,1.7883,1.7981,1.7883,1.7883,10489600.0
2010-03-02 15:00:00,1.83,1.83,1.83,1.83,6320000.0,1.7883,1.7883,1.7883,1.7883,6320000.0
2010-03-02 15:10:00,1.83,1.83,1.83,1.83,6300800.0,1.7883,1.7883,1.7883,1.7883,6300800.0
2010-03-02 15:20:00,1.83,1.83,1.82,1.82,10265600.0,1.7883,1.7883,1.7786,1.7786,10265600.0
2010-03-02 15:30:00,1.82,1.83,1.82,1.82,11110400.0,1.7786,1.7883,1.7786,1.7786,11110400.0
2010-03-02 15:40:00,1.82,1.82,1.82,1.82,11625600.0,1.7786,1.7786,1.7786,1.7786,11625600.0
2010-03-02 15:50:00,1.82,1.83,1.82,1.83,9363200.0,1.7786,1.7883,1.7786,1.7883,9363200.0
2010-03-03 09:30:00,1.84,1.84,1.83,1.83,7808000.0,1.7981,1.7981,1.7883,1.7883,7808000.0
2010-03-03 09:40:00,1.83,1.84,1.83,1.84,8876800.0,1.7883,1.7981,1.7883,1.7981,8876800.0
2010-03-03 09:50:00,1.84,1.84,1.84,1.84,7571200.0,1.7981,1.7981,1.7981,1.7981,7571200.0
2010-03-03 10:00:00,1.84,1.84,1.83,1.83,9497600.0,1.7981,1.7981,1.7883,1.7883,9497600.0
2010-03-03 10:10:00,1.83,1.84,1.83,1.84,6214400.0,1.7883,1.7981,1.7883,1.7981,6214400.0
2010-03-03 10:20:00,1.84,1.84,1.84,1.84,4208000.0,1.7981,1.7981,1.7981,1.7981,4208000.0
2010-03-03 10:30:00,1.84,1.84,1.84,1.84,11052800.0,1.7981,1.7981,1.7981,1.7981,11052800.0
2010-03-03 10:40:00,1.84,1.84,1.84,1.84,3750400.0,1.7981,1.7981,1.7981,1.7981,3750400.0
2010-03-03 10:50:00,1.84,1.85,1.84,1.84,5596800.0,1.7981,1.8079,1.7981,1.7981,5596800.0
2010-03-03 11:00:00,1.84,1.85,1.84,1.84,5555200.0,1.7981,1.8079,1.7981,1.7981,5555200.0
2010-03-03 11:10:00,1.84,1.85,1.84,1.84,4611200.0,1.7981,1.8079,1.7981,1.7981,4611200.0
2010-03-03 11:20:00,1.84,1.85,1.84,1.85,4633600.0,1.7981,1.8079,1.7981,1.8079,4633600.0
2010-03-03 11:30:00,1.85,1.85,1.84,1.84,1779200.0,1.8079,1.8079,1.7981,1.7981,1779200.0
2010-03-03 11:40:00,1.84,1.84,1.84,1.84,1798400.0,1.7981,1.7981,1.7981,1.7981,1798400.0
2010-03-03 11:50:00,1.84,1.84,1.84,1.84,1158400.0,1.7981,1.7981,1.7981,1.7981,1158400.0
2010-03-03 12:00:00,1.84,1.84,1.84,1.84,2214400.0,1.7981,1.7981,1.7981,1.7981,2214400.0
2010-03-03 12:10:00,1.84,1.84,1.84,1.84,1513600.0,1.7981,1.7981,1.7981,1.7981,1513600.0
2010-03-03 12:20:00,1.84,1.84,1.84,1.84,2592000.0,1.7981,1.7981,1.7981,1.7981,2592000.0
2010-03-03 12:30:00,1.84,1.84,1.83,1.84,2156800.0,1.7981,1.7981,1.7883,1.7981,2156800.0
2010-03-03 12:40:00,1.84,1.84,1.83,1.83,2508800.0,1.7981,1.7981,1.7883,1.7883,2508800.0
2010-03-03 12:50:00,1.83,1.83,1.83,1.83,3699200.0,1.7883,1.7883,1.7883,1.7883,3699200.0
2010-03-03 13:00:00,1.83,1.84,1.83,1.83,2969600.0,1.7883,1.7981,1.7883,1.7883,2969600.0
2010-03-03 13:10:00,1.83,1.84,1.83,1.84,2579200.0,1.7883,1.7981,1.7883,1.7981,2579200.0
2010-03-03 13:20:00,1.84,1.84,1.83,1.83,1097600.0,1.7981,1.7981,1.7883,1.7883,1097600.0
2010-03-03 13:30:00,1.83,1.83,1.83,1.83,1715200.0,1.7883,1.7883,1.7883,1.7883,1715200.0
2010-03-03 13:40:00,1.83,1.84,1.83,1.84,1628800.0,1.7883,1.7981,1.7883,1.7981,1628800.0
2010-03-03 13:50:00,1.84,1.84,1.83,1.84,2348800.0,1.7981,1.7981,1.7883,1.7981,2348800.0
2010-03-03 14:00:00,1.84,1.84,1.84,1.84,3369600.0,1.7981,1.7981,1.7981,1.7981,3369600.0
2010-03-03 14:10:00,1.84,1.84,1.83,1.83,4339200.0,1.7981,1.7981,1.7883,1.7883,4339200.0
2010-03-03 14:20:00,1.83,1.83,1.83,1.83,4729600.0,1.7883,1.7883,1.7883,1.7883,4729600.0
2010-03-03 14:30:00,1.83,1.83,1.83,1.83,3824000.0,1.7883,1.7883,1.7883,1.7883,3824000.0
2010-03-03 14:40:00,1.83,1.83,1.82,1.82,8601600.0,1.7883,1.7883,1.7786,1.7786,8601600.0
2010-03-03 14:50:00,1.82,1.82,1.82,1.82,8323200.0,1.7786,1.7786,1.7786,1.7786,8323200.0
2010-03-03 15:00:00,1.82,1.83,1.82,1.82,4444800.0,1.7786,1.7883,1.7786,1.7786,4444800.0
2010-03-03 15:10:00,1.83,1.83,1.82,1.83,4284800.0,1.7883,1.7883,1.7786,1.7883,4284800.0
2010-03-03 15:20:00,1.83,1.83,1.82,1.82,2732800.0,1.7883,1.7883,1.7786,1.7786,2732800.0
2010-03-03 15:30:00,1.82,1.83,1.82,1.83,4716800.0,1.7786,1.7883,1.7786,1.7883,4716800.0
2010-03-03 15:40:00,1.83,1.83,1.83,1.83,3379200.0,1.7883,1.7883,1.7883,1.7883,3379200.0
2010-03-03 15:50:00,1.83,1.83,1.83,1.83,5721600.0,1.7883,1.7883,1.7883,1.7883,5721600.0
2010-03-04 09:30:00,1.83,1.83,1.83,1.83,10070400.0,1.7883,1.7883,1.7883,1.7883,10070400.0
2010-03-04 09:40:00,1.83,1.84,1.83,1.83,9657600.0,1.7883,1.7981,1.7883,1.7883,9657600.0
2010-03-04 09:50:00,1.83,1.84,1.83,1.84,6556800.0,1.7883,1.7981,1.7883,1.7981,6556800.0
2010-03-04 10:00:00,1.84,1.84,1.83,1.83,6016000.0,1.7981,1.7981,1.7883,1.7883,6016000.0
2010-03-04 10:10:00,1.83,1.83,1.82,1.83,4627200.0,1.7883,1.7883,1.7786,1.7883,4627200.0
2010-03-04 10:20:00,1.83,1.83,1.82,1.83,6147200.0,1.7883,1.7883,1.7786,1.7883,6147200.0
2010-03-04 10:30:00,1.83,1.83,1.82,1.82,8771200.0,1.7883,1.7883,1.7786,1.7786,8771200.0
2010-03-04 10:40:00,1.82,1.83,1.81,1.83,6348800.0,1.7786,1.7883,1.7688,1.7883,6348800.0
2010-03-04 10:50:00,1.83,1.83,1.82,1.83,3760000.0,1.7883,1.7883,1.7786,1.7883,3760000.0
2010-03-04 11:00:00,1.83,1.83,1.82,1.83,3161600.0,1.7883,1.7883,1.7786,1.7883,3161600.0
2010-03-04 11:10:00,1.83,1.83,1.83,1.83,1184000.0,1.7883,1.7883,1.7883,1.7883,1184000.0
2010-03-04 11:20:00,1.83,1.83,1.83,1.83,5577600.0,1.7883,1.7883,1.7883,1.7883,5577600.0
2010-03-04 11:30:00,1.83,1.83,1.83,1.83,3017600.0,1.7883,1.7883,1.7883,1.7883,3017600.0
2010-03-04 11:40:00,1.83,1.83,1.82,1.83,2640000.0,1.7883,1.7883,1.7786,1.7883,2640000.0
2010-03-04 11:50:00,1.83,1.83,1.83,1.83,3100800.0,1.7883,1.7883,1.7883,1.7883,3100800.0
2010-03-04 12:00:00,1.83,1.83,1.83,1.83,1683200.0,1.7883,1.7883,1.7883,1.7883,1683200.0
2010-03-04 12:10:00,1.83,1.83,1.83,1.83,2355200.0,1.7883,1.7883,1.7883,1.7883,2355200.0
2010-03-04 12:20:00,1.83,1.83,1.83,1.83,1852800.0,1.7883,1.7883,1.7883,1.7883,1852800.0
2010-03-04 12:30:00,1.83,1.83,1.83,1.83,1737600.0,1.7883,1.7883,1.7883,1.7883,1737600.0
2010-03-04 12:40:00,1.83,1.83,1.82,1.83,2096000.0,1.7883,1.7883,1.7786,1.7883,2096000.0
2010-03-04 12:50:00,1.83,1.83,1.83,1.83,1430400.0,1.7883,1.7883,1.7883,1.7883,1430400.0
2010-03-04 13:00:00,1.83,1.83,1.83,1.83,1446400.0,1.7883,1.7883,1.7883,1.7883,1446400.0
2010-03-04 13:10:00,1.83,1.83,1.83,1.83,2710400.0,1.7883,1.7883,1.7883,1.7883,2710400.0
2010-03-04 13:20:00,1.83,1.83,1.83,1.83,1996800.0,1.7883,1.7883,1.7883,1.7883,1996800.0
2010-03-04 13:30:00,1.83,1.83,1.83,1.83,2684800.0,1.7883,1.7883,1.7883,1.7883,2684800.0
2010-03-04 13:40:00,1.83,1.83,1.82,1.83,2294400.0,1.7883,1.7883,1.7786,1.7883,2294400.0
2010-03-04 13:50:00,1.83,1.83,1.83,1.83,2774400.0,1.7883,1.7883,1.7883,1.7883,2774400.0
2010-03-04 14:00:00,1.83,1.83,1.83,1.83,1942400.0,1.7883,1.7883,1.7883,1.7883,1942400.0
2010-03-04 14:10:00,1.83,1.83,1.83,1.83,2348800.0,1.7883,1.7883,1.7883,1.7883,2348800.0
2010-03-04 14:20:00,1.83,1.84,1.83,1.83,1836800.0,1.7883,1.7981,1.7883,1.7883,1836800.0
2010-03-04 14:30:00,1.83,1.84,1.83,1.84,3296000.0,1.7883,1.7981,1.7883,1.7981,3296000.0
2010-03-04 14:40:00,1.84,1.84,1.84,1.84,2588800.0,1.7981,1.7981,1.7981,1.7981,2588800.0
2010-03-04 14:50:00,1.84,1.84,1.84,1.84,1657600.0,1.7981,1.7981,1.7981,1.7981,1657600.0
2010-03-04 15:00:00,1.84,1.84,1.83,1.83,2326400.0,1.7981,1.7981,1.7883,1.7883,2326400.0
2010-03-04 15:10:00,1.83,1.84,1.83,1.84,1433600.0,1.7883,1.7981,1.7883,1.7981,1433600.0
2010-03-04 15:20:00,1.83,1.84,1.83,1.84,3584000.0,1.7883,1.7981,1.7883,1.7981,3584000.0
2010-03-04 15:30:00,1.84,1.84,1.84,1.84,4137600.0,1.7981,1.7981,1.7981,1.7981,4137600.0
2010-03-04 15:40:00,1.84,1.85,1.84,1.84,6774400.0,1.7981,1.8079,1.7981,1.7981,6774400.0
2010-03-04 15:50:00,1.84,1.84,1.84,1.84,4745600.0,1.7981,1.7981,1.7981,1.7981,4745600.0
2010-03-05 09:30:00,1.87,1.87,1.86,1.87,17244800.0,1.8274,1.8274,1.8176,1.8274,17244800.0
2010-03-05 09:40:00,1.87,1.88,1.86,1.88,13417600.0,1.8274,1.8372,1.8176,1.8372,13417600.0
2010-03-05 09:50:00,1.88,1.88,1.88,1.88,7408000.0,1.8372,1.8372,1.8372,1.8372,7408000.0
2010-03-05 10:00:00,1.88,1.88,1.88,1.88,11996800.0,1.8372,1.8372,1.8372,1.8372,11996800.0
2010-03-05 10:10:00,1.88,1.89,1.88,1.89,13728000.0,1.8372,1.847,1.8372,1.847,13728000.0
2010-03-05 10:20:00,1.89,1.89,1.88,1.89,12464000.0,1.847,1.847,1.8372,1.847,12464000.0
2010-03-05 10:30:00,1.89,1.89,1.89,1.89,4160000.0,1.847,1.847,1.847,1.847,4160000.0
2010-03-05 10:40:00,1.89,1.89,1.89,1.89,4067200.0,1.847,1.847,1.847,1.847,4067200.0
2010-03-05 10:50:00,1.89,1.89,1.89,1.89,1958400.0,1.847,1.847,1.847,1.847,1958400.0
2010-03-05 11:00:00,1.89,1.89,1.89,1.89,3164800.0,1.847,1.847,1.847,1.847,3164800.0
2010-03-05 11:10:00,1.89,1.9,1.89,1.89,5558400.0,1.847,1.8567,1.847,1.847,5558400.0
2010-03-05 11:20:00,1.89,1.89,1.89,1.89,2924800.0,1.847,1.847,1.847,1.847,2924800.0
2010-03-05 11:30:00,1.89,1.89,1.89,1.89,2700800.0,1.847,1.847,1.847,1.847,2700800.0
2010-03-05 11:40:00,1.89,1.89,1.89,1.89,1529600.0,1.847,1.847,1.847,1.847,1529600.0
2010-03-05 11:50:00,1.89,1.89,1.89,1.89,1728000.0,1.847,1.847,1.847,1.847,1728000.0
2010-03-05 12:00:00,1.89,1.89,1.89,1.89,2844800.0,1.847,1.847,1.847,1.847,2844800.0
2010-03-05 12:10:00,1.89,1.89,1.89,1.89,1913600.0,1.847,1.847,1.847,1.847,1913600.0
2010-03-05 12:20:00,1.89,1.89,1.89,1.89,3779200.0,1.847,1.847,1.847,1.847,3779200.0
2010-03-05 12:30:00,1.89,1.89,1.89,1.89,2096000.0,1.847,1.847,1.847,1.847,2096000.0
2010-03-05 12:40:00,1.89,1.89,1.89,1.89,1932800.0,1.847,1.847,1.847,1.847,1932800.0
2010-03-05 12:50:00,1.89,1.9,1.89,1.9,3689600.0,1.847,1.8567,1.847,1.8567,3689600.0
2010-03-05 13:00:00,1.9,1.9,1.89,1.9,2080000.0,1.8567,1.8567,1.847,1.8567,2080000.0
2010-03-05 13:10:00,1.9,1.9,1.9,1.9,3072000.0,1.8567,1.8567,1.8567,1.8567,3072000.0
2010-03-05 13:20:00,1.9,1.9,1.89,1.9,1200000.0,1.8567,1.8567,1.847,1.8567,1200000.0
2010-03-05 13:30:00,1.9,1.9,1.89,1.89,3724800.0,1.8567,1.8567,1.847,1.847,3724800.0
2010-03-05 13:40:00,1.89,1.9,1.89,1.9,2358400.0,1.847,1.8567,1.847,1.8567,2358400.0
2010-03-05 13:50:00,1.9,1.9,1.89,1.89,2464000.0,1.8567,1.8567,1.847,1.847,2464000.0
2010-03-05 14:00:00,1.89,1.9,1.89,1.9,2160000.0,1.847,1.8567,1.847,1.8567,2160000.0
2010-03-05 14:10:00,1.9,1.9,1.89,1.89,2649600.0,1.8567,1.8567,1.847,1.847,2649600.0
2010-03-05 14:20:00,1.89,1.89,1.89,1.89,2329600.0,1.847,1.847,1.847,1.847,2329600.0
2010-03-05 14:30:00,1.89,1.9,1.89,1.9,1536000.0,1.847,1.8567,1.847,1.8567,1536000.0
2010-03-05 14:40:00,1.9,1.9,1.9,1.9,9913600.0,1.8567,1.8567,1.8567,1.8567,9913600.0
2010-03-05 14:50:00,1.9,1.9,1.9,1.9,3942400.0,1.8567,1.8567,1.8567,1.8567,3942400.0
2010-03-05 15:00:00,1.9,1.9,1.9,1.9,10371200.0,1.8567,1.8567,1.8567,1.8567,10371200.0
2010-03-05 15:10:00,1.9,1.9,1.9,1.9,6678400.0,1.8567,1.8567,1.8567,1.8567,6678400.0
2010-03-05 15:20:00,1.9,1.9,1.89,1.9,6672000.0,1.8567,1.8567,1.847,1.8567,6672000.0
2010-03-05 15:30:00,1.9,1.9,1.9,1.9,4115200.0,1.8567,1.8567,1.8567,1.8567,4115200.0
2010-03-05 15:40:00,1.9,1.9,1.9,1.9,3289600.0,1.8567,1.8567,1.8567,1.8567,3289600.0
2010-03-05 15:50:00,1.9,1.9,1.9,1.9,8128000.0,1.8567,1.8567,1.8567,1.8567,8128000.0
2010-03-08 09:30:00,1.9,1.91,1.9,1.9,13187200.0,1.8567,1.8665,1.8567,1.8567,13187200.0
2010-03-08 09:40:00,1.9,1.91,1.9,1.9,7062400.0,1.8567,1.8665,1.8567,1.8567,7062400.0
2010-03-08 09:50:00,1.9,1.91,1.9,1.9,5683200.0,1.8567,1.8665,1.8567,1.8567,5683200.0
2010-03-08 10:00:00,1.9,1.91,1.9,1.9,5580800.0,1.8567,1.8665,1.8567,1.8567,5580800.0
2010-03-08 10:10:00,1.9,1.91,1.9,1.91,4556800.0,1.8567,1.8665,1.8567,1.8665,4556800.0
2010-03-08 10:20:00,1.91,1.91,1.9,1.9,4316800.0,1.8665,1.8665,1.8567,1.8567,4316800.0
2010-03-08 10:30:00,1.9,1.91,1.9,1.91,5478400.0,1.8567,1.8665,1.8567,1.8665,5478400.0
2010-03-08 10:40:00,1.91,1.91,1.9,1.91,5862400.0,1.8665,1.8665,1.8567,1.8665,5862400.0
2010-03-08 10:50:00,1.91,1.91,1.91,1.91,2790400.0,1.8665,1.8665,1.8665,1.8665,2790400.0
2010-03-08 11:00:00,1.91,1.91,1.91,1.91,2739200.0,1.8665,1.8665,1.8665,1.8665,2739200.0
2010-03-08 11:10:00,1.91,1.91,1.91,1.91,2867200.0,1.8665,1.8665,1.8665,1.8665,2867200.0
2010-03-08 11:20:00,1.91,1.91,1.9,1.9,3875200.0,1.8665,1.8665,1.8567,1.8567,3875200.0
2010-03-08 11:30:00,1.9,1.9,1.9,1.9,3779200.0,1.8567,1.8567,1.8567,1.8567,3779200.0
2010-03-08 11:40:00,1.9,1.91,1.9,1.91,3385600.0,1.8567,1.8665,1.8567,1.8665,3385600.0
2010-03-08 11:50:00,1.91,1.91,1.91,1.91,2438400.0,1.8665,1.8665,1.8665,1.8665,2438400.0
2010-03-08 12:00:00,1.91,1.91,1.9,1.91,3232000.0,1.8665,1.8665,1.8567,1.8665,3232000.0
2010-03-08 12:10:00,1.91,1.91,1.91,1.91,1868800.0,1.8665,1.8665,1.8665,1.8665,1868800.0
2010-03-08 12:20:00,1.91,1.91,1.91,1.91,2700800.0,1.8665,1.8665,1.8665,1.8665,2700800.0
2010-03-08 12:30:00,1.91,1.91,1.91,1.91,729600.0,1.8665,1.8665,1.8665,1.8665,729600.0
2010-03-08 12:40:00,1.91,1.91,1.9,1.91,1932800.0,1.8665,1.8665,1.8567,1.8665,1932800.0
2010-03-08 12:50:00,1.91,1.91,1.91,1.91,3852800.0,1.8665,1.8665,1.8665,1.8665,3852800.0
2010-03-08 13:00:00,1.91,1.91,1.91,1.91,5363200.0,1.8665,1.8665,1.8665,1.8665,5363200.0
2010-03-08 13:10:00,1.91,1.91,1.91,1.91,1696000.0,1.8665,1.8665,1.8665,1.8665,1696000.0
2010-03-08 13:20:00,1.91,1.91,1.91,1.91,1174400.0,1.8665,1.8665,1.8665,1.8665,1174400.0
2010-03-08 13:30:00,1.91,1.91,1.91,1.91,1878400.0,1.8665,1.8665,1.8665,1.8665,1878400.0
2010-03-08 13:40:00,1.91,1.91,1.91,1.91,1884800.0,1.8665,1.8665,1.8665,1.8665,1884800.0
2010-03-08 13:50:00,1.91,1.91,1.91,1.91,4380800.0,1.8665,1.8665,1.8665,1.8665,4380800.0
2010-03-08 14:00:00,1.91,1.91,1.91,1.91,1148800.0,1.8665,1.8665,1.8665,1.8665,1148800.0
2010-03-08 14:10:00,1.91,1.91,1.91,1.91,1766400.0,1.8665,1.8665,1.8665,1.8665,1766400.0
2010-03-08 14:20:00,1.91,1.91,1.91,1.91,2873600.0,1.8665,1.8665,1.8665,1.8665,2873600.0
2010-03-08 14:30:00,1.91,1.91,1.91,1.91,1785600.0,1.8665,1.8665,1.8665,1.8665,1785600.0
2010-03-08 14:40:00,1.91,1.91,1.91,1.91,2163200.0,1.8665,1.8665,1.8665,1.8665,2163200.0
2010-03-08 14:50:00,1.91,1.91,1.91,1.91,1731200.0,1.8665,1.8665,1.8665,1.8665,1731200.0
2010-03-08 15:00:00,1.91,1.91,1.91,1.91,4531200.0,1.8665,1.8665,1.8665,1.8665,4531200.0
2010-03-08 15:10:00,1.91,1.91,1.9,1.91,1699200.0,1.8665,1.8665,1.8567,1.8665,1699200.0
2010-03-08 15:20:00,1.91,1.91,1.91,1.91,1507200.0,1.8665,1.8665,1.8665,1.8665,1507200.0
2010-03-08 15:30:00,1.91,1.91,1.91,1.91,3606400.0,1.8665,1.8665,1.8665,1.8665,3606400.0
2010-03-08 15:40:00,1.91,1.91,1.91,1.91,4048000.0,1.8665,1.8665,1.8665,1.8665,4048000.0
2010-03-08 15:50:00,1.91,1.91,1.9,1.9,6060800.0,1.8665,1.8665,1.8567,1.8567,6060800.0
2010-03-09 09:30:00,1.89,1.91,1.89,1.9,11292800.0,1.847,1.8665,1.847,1.8567,11292800.0
2010-03-09 09:40:00,1.9,1.91,1.9,1.91,9612800.0,1.8567,1.8665,1.8567,1.8665,9612800.0
2010-03-09 09:50:00,1.91,1.91,1.91,1.91,5196800.0,1.8665,1.8665,1.8665,1.8665,5196800.0
2010-03-09 10:00:00,1.91,1.91,1.91,1.91,8384000.0,1.8665,1.8665,1.8665,1.8665,8384000.0
2010-03-09 10:10:00,1.91,1.92,1.91,1.92,8560000.0,1.8665,1.8763,1.8665,1.8763,8560000.0
2010-03-09 10:20:00,1.92,1.92,1.92,1.92,5782400.0,1.8763,1.8763,1.8763,1.8763,5782400.0
2010-03-09 10:30:00,1.92,1.92,1.92,1.92,8016000.0,1.8763,1.8763,1.8763,1.8763,8016000.0
2010-03-09 10:40:00,1.92,1.93,1.92,1.93,9113600.0,1.8763,1.8861,1.8763,1.8861,9113600.0
2010-03-09 10:50:00,1.93,1.94,1.93,1.93,7641600.0,1.8861,1.8958,1.8861,1.8861,7641600.0
2010-03-09 11:00:00,1.93,1.93,1.92,1.92,9526400.0,1.8861,1.8861,1.8763,1.8763,9526400.0
2010-03-09 11:10:00,1.92,1.93,1.92,1.93,5587200.0,1.8763,1.8861,1.8763,1.8861,5587200.0
2010-03-09 11:20:00,1.93,1.93,1.93,1.93,6387200.0,1.8861,1.8861,1.8861,1.8861,6387200.0
2010-03-09 11:30:00,1.93,1.94,1.93,1.93,7657600.0,1.8861,1.8958,1.8861,1.8861,7657600.0
2010-03-09 11:40:00,1.93,1.93,1.93,1.93,1689600.0,1.8861,1.8861,1.8861,1.8861,1689600.0
2010-03-09 11:50:00,1.93,1.93,1.93,1.93,4566400.0,1.8861,1.8861,1.8861,1.8861,4566400.0
2010-03-09 12:00:00,1.93,1.93,1.93,1.93,1936000.0,1.8861,1.8861,1.8861,1.8861,1936000.0
2010-03-09 12:10:00,1.93,1.94,1.93,1.94,7120000.0,1.8861,1.8958,1.8861,1.8958,7120000.0
2010-03-09 12:20:00,1.94,1.94,1.94,1.94,4758400.0,1.8958,1.8958,1.8958,1.8958,4758400.0
2010-03-09 12:30:00,1.94,1.94,1.94,1.94,3536000.0,1.8958,1.8958,1.8958,1.8958,3536000.0
2010-03-09 12:40:00,1.94,1.94,1.94,1.94,1872000.0,1.8958,1.8958,1.8958,1.8958,1872000.0
2010-03-09 12:50:00,1.94,1.95,1.94,1.95,4342400.0,1.8958,1.9056,1.8958,1.9056,4342400.0
2010-03-09 13:00:00,1.95,1.95,1.94,1.94,6585600.0,1.9056,1.9056,1.8958,1.8958,6585600.0
2010-03-09 13:10:00,1.94,1.94,1.94,1.94,2819200.0,1.8958,1.8958,1.8958,1.8958,2819200.0
2010-03-09 13:20:00,1.94,1.95,1.94,1.94,1206400.0,1.8958,1.9056,1.8958,1.8958,1206400.0
2010-03-09 13:30:00,1.94,1.95,1.94,1.94,5772800.0,1.8958,1.9056,1.8958,1.8958,5772800.0
2010-03-09 13:40:00,1.94,1.94,1.94,1.94,4435200.0,1.8958,1.8958,1.8958,1.8958,4435200.0
2010-03-09 13:50:00,1.94,1.94,1.94,1.94,3542400.0,1.8958,1.8958,1.8958,1.8958,3542400.0
2010-03-09 14:00:00,1.94,1.94,1.94,1.94,2310400.0,1.8958,1.8958,1.8958,1.8958,2310400.0
2010-03-09 14:10:00,1.94,1.95,1.94,1.94,2169600.0,1.8958,1.9056,1.8958,1.8958,2169600.0
2010-03-09 14:20:00,1.94,1.95,1.94,1.94,2556800.0,1.8958,1.9056,1.8958,1.8958,2556800.0
2010-03-09 14:30:00,1.94,1.95,1.94,1.94,3171200.0,1.8958,1.9056,1.8958,1.8958,3171200.0
2010-03-09 14:40:00,1.94,1.94,1.94,1.94,3212800.0,1.8958,1.8958,1.8958,1.8958,3212800.0
2010-03-09 14:50:00,1.94,1.94,1.93,1.93,8108800.0,1.8958,1.8958,1.8861,1.8861,8108800.0
2010-03-09 15:00:00,1.93,1.93,1.93,1.93,6083200.0,1.8861,1.8861,1.8861,1.8861,6083200.0
2010-03-09 15:10:00,1.93,1.93,1.92,1.92,13148800.0,1.8861,1.8861,1.8763,1.8763,13148800.0
2010-03-09 15:20:00,1.92,1.92,1.91,1.92,10118400.0,1.8763,1.8763,1.8665,1.8763,10118400.0
2010-03-09 15:30:00,1.92,1.92,1.92,1.92,5225600.0,1.8763,1.8763,1.8763,1.8763,5225600.0
2010-03-09 15:40:00,1.92,1.93,1.92,1.92,8044800.0,1.8763,1.8861,1.8763,1.8763,8044800.0
2010-03-09 15:50:00,1.92,1.93,1.92,1.93,10828800.0,1.8763,1.8861,1.8763,1.8861,10828800.0
2010-03-10 09:30:00,1.93,1.94,1.93,1.94,11737600.0,1.8861,1.8958,1.8861,1.8958,11737600.0
2010-03-10 09:40:00,1.94,1.94,1.94,1.94,8550400.0,1.8958,1.8958,1.8958,1.8958,8550400.0
2010-03-10 09:50:00,1.94,1.94,1.94,1.94,5120000.0,1.8958,1.8958,1.8958,1.8958,5120000.0
2010-03-10 10:00:00,1.94,1.95,1.94,1.95,6707200.0,1.8958,1.9056,1.8958,1.9056,6707200.0
2010-03-10 10:10:00,1.95,1.95,1.94,1.95,9740800.0,1.9056,1.9056,1.8958,1.9056,9740800.0
2010-03-10 10:20:00,1.95,1.95,1.94,1.95,5433600.0,1.9056,1.9056,1.8958,1.9056,5433600.0
2010-03-10 10:30:00,1.95,1.96,1.95,1.96,11187200.0,1.9056,1.9154,1.9056,1.9154,11187200.0
2010-03-10 10:40:00,1.96,1.96,1.95,1.96,3004800.0,1.9154,1.9154,1.9056,1.9154,3004800.0
2010-03-10 10:50:00,1.96,1.96,1.95,1.96,4054400.0,1.9154,1.9154,1.9056,1.9154,4054400.0
2010-03-10 11:00:00,1.96,1.96,1.96,1.96,8560000.0,1.9154,1.9154,1.9154,1.9154,8560000.0
2010-03-10 11:10:00,1.96,1.96,1.96,1.96,4019200.0,1.9154,1.9154,1.9154,1.9154,4019200.0
2010-03-10 11:20:00,1.96,1.96,1.96,1.96,1580800.0,1.9154,1.9154,1.9154,1.9154,1580800.0
2010-03-10 11:30:00,1.96,1.96,1.96,1.96,4678400.0,1.9154,1.9154,1.9154,1.9154,4678400.0
2010-03-10 11:40:00,1.96,1.96,1.95,1.95,8448000.0,1.9154,1.9154,1.9056,1.9056,8448000.0
2010-03-10 11:50:00,1.95,1.96,1.95,1.96,2918400.0,1.9056,1.9154,1.9056,1.9154,2918400.0
2010-03-10 12:00:00,1.96,1.96,1.95,1.95,4604800.0,1.9154,1.9154,1.9056,1.9056,4604800.0
2010-03-10 12:10:00,1.95,1.95,1.95,1.95,12780800.0,1.9056,1.9056,1.9056,1.9056,12780800.0
2010-03-10 12:20:00,1.95,1.95,1.95,1.95,4985600.0,1.9056,1.9056,1.9056,1.9056,4985600.0
2010-03-10 12:30:00,1.95,1.95,1.94,1.95,7568000.0,1.9056,1.9056,1.8958,1.9056,7568000.0
2010-03-10 12:40:00,1.95,1.95,1.95,1.95,3776000.0,1.9056,1.9056,1.9056,1.9056,3776000.0
2010-03-10 12:50:00,1.95,1.96,1.95,1.96,3334400.0,1.9056,1.9154,1.9056,1.9154,3334400.0
2010-03-10 13:00:00,1.96,1.96,1.95,1.95,2368000.0,1.9154,1.9154,1.9056,1.9056,2368000.0
2010-03-10 13:10:00,1.95,1.96,1.95,1.96,5558400.0,1.9056,1.9154,1.9056,1.9154,5558400.0
2010-03-10 13:20:00,1.96,1.96,1.96,1.96,2963200.0,1.9154,1.9154,1.9154,1.9154,2963200.0
2010-03-10 13:30:00,1.96,1.96,1.96,1.96,2281600.0,1.9154,1.9154,1.9154,1.9154,2281600.0
2010-03-10 13:40:00,1.96,1.96,1.95,1.96,4307200.0,1.9154,1.9154,1.9056,1.9154,4307200.0
2010-03-10 13:50:00,1.96,1.96,1.95,1.95,3718400.0,1.9154,1.9154,1.9056,1.9056,3718400.0
2010-03-10 14:00:00,1.95,1.96,1.95,1.96,7379200.0,1.9056,1.9154,1.9056,1.9154,7379200.0
2010-03-10 14:10:00,1.96,1.96,1.96,1.96,3897600.0,1.9154,1.9154,1.9154,1.9154,3897600.0
2010-03-10 14:20:00,1.96,1.96,1.96,1.96,2131200.0,1.9154,1.9154,1.9154,1.9154,2131200.0
2010-03-10 14:30:00,1.96,1.96,1.96,1.96,2572800.0,1.9154,1.9154,1.9154,1.9154,2572800.0
2010-03-10 14:40:00,1.96,1.97,1.96,1.96,2624000.0,1.9154,1.9251,1.9154,1.9154,2624000.0
2010-03-10 14:50:00,1.97,1.97,1.96,1.96,3942400.0,1.9251,1.9251,1.9154,1.9154,3942400.0
2010-03-10 15:00:00,1.96,1.96,1.96,1.96,4441600.0,1.9154,1.9154,1.9154,1.9154,4441600.0
2010-03-10 15:10:00,1.96,1.97,1.96,1.96,4774400.0,1.9154,1.9251,1.9154,1.9154,4774400.0
2010-03-10 15:20:00,1.96,1.96,1.95,1.95,6025600.0,1.9154,1.9154,1.9056,1.9056,6025600.0
2010-03-10 15:30:00,1.95,1.96,1.95,1.95,7024000.0,1.9056,1.9154,1.9056,1.9056,7024000.0
2010-03-10 15:40:00,1.95,1.96,1.95,1.96,4972800.0,1.9056,1.9154,1.9056,1.9154,4972800.0
2010-03-10 15:50:00,1.96,1.96,1.96,1.96,9545600.0,1.9154,1.9154,1.9154,1.9154,9545600.0
2010-03-11 09:30:00,1.95,1.95,1.94,1.94,14275200.0,1.9056,1.9056,1.8958,1.8958,14275200.0
2010-03-11 09:40:00,1.94,1.95,1.94,1.94,9792000.0,1.8958,1.9056,1.8958,1.8958,9792000.0
2010-03-11 09:50:00,1.94,1.95,1.94,1.95,9193600.0,1.8958,1.9056,1.8958,1.9056,9193600.0
2010-03-11 10:00:00,1.95,1.96,1.95,1.95,8032000.0,1.9056,1.9154,1.9056,1.9056,8032000.0
2010-03-11 10:10:00,1.96,1.96,1.95,1.96,4633600.0,1.9154,1.9154,1.9056,1.9154,4633600.0
2010-03-11 10:20:00,1.96,1.96,1.95,1.95,6240000.0,1.9154,1.9154,1.9056,1.9056,6240000.0
2010-03-11 10:30:00,1.95,1.96,1.95,1.96,4291200.0,1.9056,1.9154,1.9056,1.9154,4291200.0
2010-03-11 10:40:00,1.96,1.96,1.96,1.96,6560000.0,1.9154,1.9154,1.9154,1.9154,6560000.0
2010-03-11 10:50:00,1.96,1.96,1.96,1.96,10435200.0,1.9154,1.9154,1.9154,1.9154,10435200.0
2010-03-11 11:00:00,1.96,1.96,1.96,1.96,5968000.0,1.9154,1.9154,1.9154,1.9154,5968000.0
2010-03-11 11:10:00,1.96,1.96,1.96,1.96,3158400.0,1.9154,1.9154,1.9154,1.9154,3158400.0
2010-03-11 11:20:00,1.96,1.96,1.96,1.96,3139200.0,1.9154,1.9154,1.9154,1.9154,3139200.0
2010-03-11 11:30:00,1.96,1.96,1.95,1.95,3820800.0,1.9154,1.9154,1.9056,1.9056,3820800.0
2010-03-11 11:40:00,1.95,1.96,1.95,1.96,7356800.0,1.9056,1.9154,1.9056,1.9154,7356800.0
2010-03-11 11:50:00,1.96,1.96,1.96,1.96,1990400.0,1.9154,1.9154,1.9154,1.9154,1990400.0
2010-03-11 12:00:00,1.96,1.96,1.95,1.95,3065600.0,1.9154,1.9154,1.9056,1.9056,3065600.0
2010-03-11 12:10:00,1.95,1.95,1.95,1.95,8630400.0,1.9056,1.9056,1.9056,1.9056,8630400.0
2010-03-11 12:20:00,1.95,1.95,1.95,1.95,6953600.0,1.9056,1.9056,1.9056,1.9056,6953600.0
2010-03-11 12:30:00,1.95,1.95,1.95,1.95,4345600.0,1.9056,1.9056,1.9056,1.9056,4345600.0
2010-03-11 12:40:00,1.95,1.95,1.95,1.95,2793600.0,1.9056,1.9056,1.9056,1.9056,2793600.0
2010-03-11 12:50:00,1.95,1.96,1.95,1.96,1763200.0,1.9056,1.9154,1.9056,1.9154,1763200.0
2010-03-11 13:00:00,1.96,1.96,1.95,1.96,2617600.0,1.9154,1.9154,1.9056,1.9154,2617600.0
2010-03-11 13:10:00,1.96,1.96,1.95,1.95,2358400.0,1.9154,1.9154,1.9056,1.9056,2358400.0
2010-03-11 13:20:00,1.95,1.96,1.95,1.95,579200.0,1.9056,1.9154,1.9056,1.9056,579200.0
2010-03-11 13:30:00,1.95,1.96,1.95,1.96,704000.0,1.9056,1.9154,1.9056,1.9154,704000.0
2010-03-11 13:40:00,1.96,1.96,1.95,1.96,1670400.0,1.9154,1.9154,1.9056,1.9154,1670400.0
2010-03-11 13:50:00,1.96,1.96,1.95,1.95,2755200.0,1.9154,1.9154,1.9056,1.9056,2755200.0
2010-03-11 14:00:00,1.95,1.95,1.95,1.95,3132800.0,1.9056,1.9056,1.9056,1.9056,3132800.0
2010-03-11 14:10:00,1.95,1.95,1.95,1.95,3481600.0,1.9056,1.9056,1.9056,1.9056,3481600.0
2010-03-11 14:20:00,1.95,1.95,1.95,1.95,2044800.0,1.9056,1.9056,1.9056,1.9056,2044800.0
2010-03-11 14:30:00,1.95,1.96,1.95,1.95,2505600.0,1.9056,1.9154,1.9056,1.9056,2505600.0
2010-03-11 14:40:00,1.95,1.96,1.95,1.96,2067200.0,1.9056,1.9154,1.9056,1.9154,2067200.0
2010-03-11 14:50:00,1.96,1.96,1.95,1.96,771200.0,1.9154,1.9154,1.9056,1.9154,771200.0
2010-03-11 15:00:00,1.96,1.96,1.96,1.96,4633600.0,1.9154,1.9154,1.9154,1.9154,4633600.0
2010-03-11 15:10:00,1.96,1.97,1.96,1.96,4572800.0,1.9154,1.9251,1.9154,1.9154,4572800.0
2010-03-11 15:20:00,1.96,1.96,1.96,1.96,2995200.0,1.9154,1.9154,1.9154,1.9154,2995200.0
2010-03-11 15:30:00,1.96,1.96,1.96,1.96,1779200.0,1.9154,1.9154,1.9154,1.9154,1779200.0
2010-03-11 15:40:00,1.96,1.97,1.96,1.97,2646400.0,1.9154,1.9251,1.9154,1.9251,2646400.0
2010-03-11 15:50:00,1.97,1.97,1.97,1.97,10451200.0,1.9251,1.9251,1.9251,1.9251,10451200.0
2010-03-12 09:30:00,1.99,1.99,1.97,1.97,20009600.0,1.9447,1.9447,1.9251,1.9251,20009600.0
2010-03-12 09:40:00,1.97,1.98,1.97,1.98,10416000.0,1.9251,1.9349,1.9251,1.9349,10416000.0
2010-03-12 09:50:00,1.98,1.98,1.97,1.98,10467200.0,1.9349,1.9349,1.9251,1.9349,10467200.0
2010-03-12 10:00:00,1.98,1.98,1.96,1.97,14121600.0,1.9349,1.9349,1.9154,1.9251,14121600.0
2010-03-12 10:10:00,1.97,1.97,1.96,1.96,13481600.0,1.9251,1.9251,1.9154,1.9154,13481600.0
2010-03-12 10:20:00,1.96,1.97,1.96,1.96,9516800.0,1.9154,1.9251,1.9154,1.9154,9516800.0
2010-03-12 10:30:00,1.96,1.97,1.96,1.97,9449600.0,1.9154,1.9251,1.9154,1.9251,9449600.0
2010-03-12 10:40:00,1.97,1.97,1.96,1.96,5568000.0,1.9251,1.9251,1.9154,1.9154,5568000.0
2010-03-12 10:50:00,1.96,1.97,1.96,1.97,3718400.0,1.9154,1.9251,1.9154,1.9251,3718400.0
2010-03-12 11:00:00,1.97,1.97,1.96,1.97,5264000.0,1.9251,1.9251,1.9154,1.9251,5264000.0
2010-03-12 11:10:00,1.97,1.97,1.97,1.97,5142400.0,1.9251,1.9251,1.9251,1.9251,5142400.0
2010-03-12 11:20:00,1.97,1.98,1.97,1.98,3811200.0,1.9251,1.9349,1.9251,1.9349,3811200.0
2010-03-12 11:30:00,1.98,1.98,1.97,1.97,4272000.0,1.9349,1.9349,1.9251,1.9251,4272000.0
2010-03-12 11:40:00,1.97,1.98,1.97,1.98,2736000.0,1.9251,1.9349,1.9251,1.9349,2736000.0
2010-03-12 11:50:00,1.98,1.98,1.97,1.97,1958400.0,1.9349,1.9349,1.9251,1.9251,1958400.0
2010-03-12 12:00:00,1.97,1.97,1.97,1.97,2240000.0,1.9251,1.9251,1.9251,1.9251,2240000.0
2010-03-12 12:10:00,1.97,1.98,1.97,1.97,2275200.0,1.9251,1.9349,1.9251,1.9251,2275200.0
2010-03-12 12:20:00,1.97,1.98,1.97,1.97,4137600.0,1.9251,1.9349,1.9251,1.9251,4137600.0
2010-03-12 12:30:00,1.97,1.97,1.97,1.97,5353600.0,1.9251,1.9251,1.9251,1.9251,5353600.0
2010-03-12 12:40:00,1.97,1.97,1.97,1.97,2054400.0,1.9251,1.9251,1.9251,1.9251,2054400.0
2010-03-12 12:50:00,1.97,1.97,1.97,1.97,3046400.0,1.9251,1.9251,1.9251,1.9251,3046400.0
2010-03-12 13:00:00,1.97,1.97,1.97,1.97,2073600.0,1.9251,1.9251,1.9251,1.9251,2073600.0
2010-03-12 13:10:00,1.97,1.98,1.97,1.97,1283200.0,1.9251,1.9349,1.9251,1.9251,1283200.0
2010-03-12 13:20:00,1.97,1.97,1.97,1.97,1472000.0,1.9251,1.9251,1.9251,1.9251,1472000.0
2010-03-12 13:30:00,1.97,1.97,1.97,1.97,614400.0,1.9251,1.9251,1.9251,1.9251,614400.0
2010-03-12 13:40:00,1.97,1.98,1.97,1.97,1504000.0,1.9251,1.9349,1.9251,1.9251,1504000.0
2010-03-12 13:50:00,1.97,1.98,1.97,1.98,2480000.0,1.9251,1.9349,1.9251,1.9349,2480000.0
2010-03-12 14:00:00,1.98,1.98,1.98,1.98,2643200.0,1.9349,1.9349,1.9349,1.9349,2643200.0
2010-03-12 14:10:00,1.98,1.98,1.97,1.98,2275200.0,1.9349,1.9349,1.9251,1.9349,2275200.0
2010-03-12 14:20:00,1.98,1.98,1.97,1.97,2217600.0,1.9349,1.9349,1.9251,1.9251,2217600.0
2010-03-12 14:30:00,1.97,1.98,1.97,1.97,2470400.0,1.9251,1.9349,1.9251,1.9251,2470400.0
2010-03-12 14:40:00,1.97,1.98,1.97,1.98,4672000.0,1.9251,1.9349,1.9251,1.9349,4672000.0
2010-03-12 14:50:00,1.98,1.98,1.97,1.98,2636800.0,1.9349,1.9349,1.9251,1.9349,2636800.0
2010-03-12 15:00:00,1.98,1.98,1.97,1.98,1388800.0,1.9349,1.9349,1.9251,1.9349,1388800.0
2010-03-12 15:10:00,1.98,1.98,1.97,1.97,3369600.0,1.9349,1.9349,1.9251,1.9251,3369600.0
2010-03-12 15:20:00,1.97,1.97,1.97,1.97,5203200.0,1.9251,1.9251,1.9251,1.9251,5203200.0
2010-03-12 15:30:00,1.97,1.97,1.97,1.97,4230400.0,1.9251,1.9251,1.9251,1.9251,4230400.0
2010-03-12 15:40:00,1.97,1.98,1.97,1.98,3958400.0,1.9251,1.9349,1.9251,1.9349,3958400.0
2010-03-12 15:50:00,1.98,1.98,1.97,1.97,6803200.0,1.9349,1.9349,1.9251,1.9251,6803200.0
2010-03-15 09:30:00,1.96,1.97,1.96,1.97,9852800.0,1.9154,1.9251,1.9154,1.9251,9852800.0
2010-03-15 09:40:00,1.97,1.97,1.96,1.97,10668800.0,1.9251,1.9251,1.9154,1.9251,10668800.0
2010-03-15 09:50:00,1.97,1.97,1.96,1.96,10067200.0,1.9251,1.9251,1.9154,1.9154,10067200.0
2010-03-15 10:00:00,1.96,1.96,1.95,1.96,7209600.0,1.9154,1.9154,1.9056,1.9154,7209600.0
2010-03-15 10:10:00,1.96,1.96,1.95,1.96,5862400.0,1.9154,1.9154,1.9056,1.9154,5862400.0
2010-03-15 10:20:00,1.96,1.97,1.96,1.96,5379200.0,1.9154,1.9251,1.9154,1.9154,5379200.0
2010-03-15 10:30:00,1.96,1.96,1.96,1.96,4124800.0,1.9154,1.9154,1.9154,1.9154,4124800.0
2010-03-15 10:40:00,1.96,1.96,1.95,1.95,5302400.0,1.9154,1.9154,1.9056,1.9056,5302400.0
2010-03-15 10:50:00,1.95,1.96,1.95,1.95,5059200.0,1.9056,1.9154,1.9056,1.9056,5059200.0
2010-03-15 11:00:00,1.95,1.95,1.94,1.95,7254400.0,1.9056,1.9056,1.8958,1.9056,7254400.0
2010-03-15 11:10:00,1.95,1.95,1.94,1.94,8608000.0,1.9056,1.9056,1.8958,1.8958,8608000.0
2010-03-15 11:20:00,1.94,1.94,1.94,1.94,5187200.0,1.8958,1.8958,1.8958,1.8958,5187200.0
2010-03-15 11:30:00,1.94,1.94,1.94,1.94,4092800.0,1.8958,1.8958,1.8958,1.8958,4092800.0
2010-03-15 11:40:00,1.94,1.94,1.94,1.94,2422400.0,1.8958,1.8958,1.8958,1.8958,2422400.0
2010-03-15 11:50:00,1.94,1.94,1.94,1.94,2320000.0,1.8958,1.8958,1.8958,1.8958,2320000.0
2010-03-15 12:00:00,1.94,1.94,1.94,1.94,2172800.0,1.8958,1.8958,1.8958,1.8958,2172800.0
2010-03-15 12:10:00,1.94,1.94,1.94,1.94,1590400.0,1.8958,1.8958,1.8958,1.8958,1590400.0
2010-03-15 12:20:00,1.94,1.94,1.94,1.94,1891200.0,1.8958,1.8958,1.8958,1.8958,1891200.0
2010-03-15 12:30:00,1.94,1.94,1.94,1.94,2956800.0,1.8958,1.8958,1.8958,1.8958,2956800.0
2010-03-15 12:40:00,1.94,1.95,1.94,1.94,3456000.0,1.8958,1.9056,1.8958,1.8958,3456000.0
2010-03-15 12:50:00,1.94,1.94,1.94,1.94,2006400.0,1.8958,1.8958,1.8958,1.8958,2006400.0
2010-03-15 13:00:00,1.94,1.94,1.94,1.94,2128000.0,1.8958,1.8958,1.8958,1.8958,2128000.0
2010-03-15 13:10:00,1.94,1.94,1.94,1.94,1209600.0,1.8958,1.8958,1.8958,1.8958,1209600.0
2010-03-15 13:20:00,1.94,1.94,1.94,1.94,934400.0,1.8958,1.8958,1.8958,1.8958,934400.0
2010-03-15 13:30:00,1.94,1.95,1.94,1.95,1612800.0,1.8958,1.9056,1.8958,1.9056,1612800.0
2010-03-15 13:40:00,1.94,1.95,1.94,1.94,1507200.0,1.8958,1.9056,1.8958,1.8958,1507200.0
2010-03-15 13:50:00,1.94,1.95,1.94,1.94,1273600.0,1.8958,1.9056,1.8958,1.8958,1273600.0
2010-03-15 14:00:00,1.94,1.94,1.94,1.94,2000000.0,1.8958,1.8958,1.8958,1.8958,2000000.0
2010-03-15 14:10:00,1.94,1.94,1.94,1.94,1478400.0,1.8958,1.8958,1.8958,1.8958,1478400.0
2010-03-15 14:20:00,1.94,1.94,1.94,1.94,1363200.0,1.8958,1.8958,1.8958,1.8958,1363200.0
2010-03-15 14:30:00,1.94,1.94,1.94,1.94,2716800.0,1.8958,1.8958,1.8958,1.8958,2716800.0
2010-03-15 14:40:00,1.94,1.95,1.94,1.95,3088000.0,1.8958,1.9056,1.8958,1.9056,3088000.0
2010-03-15 14:50:00,1.95,1.95,1.95,1.95,2787200.0,1.9056,1.9056,1.9056,1.9056,2787200.0
2010-03-15 15:00:00,1.95,1.95,1.95,1.95,1955200.0,1.9056,1.9056,1.9056,1.9056,1955200.0
2010-03-15 15:10:00,1.95,1.96,1.95,1.95,2806400.0,1.9056,1.9154,1.9056,1.9056,2806400.0
2010-03-15 15:20:00,1.95,1.96,1.95,1.96,4908800.0,1.9056,1.9154,1.9056,1.9154,4908800.0
2010-03-15 15:30:00,1.96,1.96,1.96,1.96,4028800.0,1.9154,1.9154,1.9154,1.9154,4028800.0
2010-03-15 15:40:00,1.96,1.97,1.96,1.97,5539200.0,1.9154,1.9251,1.9154,1.9251,5539200.0
2010-03-15 15:50:00,1.97,1.97,1.96,1.96,6595200.0,1.9251,1.9251,1.9154,1.9154,6595200.0
2010-03-16 09:30:00,1.97,1.98,1.97,1.97,8780800.0,1.9251,1.9349,1.9251,1.9251,8780800.0
2010-03-16 09:40:00,1.97,1.97,1.96,1.97,7440000.0,1.9251,1.9251,1.9154,1.9251,7440000.0
2010-03-16 09:50:00,1.97,1.97,1.96,1.97,4236800.0,1.9251,1.9251,1.9154,1.9251,4236800.0
2010-03-16 10:00:00,1.97,1.97,1.97,1.97,5625600.0,1.9251,1.9251,1.9251,1.9251,5625600.0
2010-03-16 10:10:00,1.97,1.97,1.96,1.96,6512000.0,1.9251,1.9251,1.9154,1.9154,6512000.0
2010-03-16 10:20:00,1.96,1.97,1.96,1.97,4326400.0,1.9154,1.9251,1.9154,1.9251,4326400.0
2010-03-16 10:30:00,1.97,1.97,1.97,1.97,5152000.0,1.9251,1.9251,1.9251,1.9251,5152000.0
2010-03-16 10:40:00,1.97,1.97,1.97,1.97,4550400.0,1.9251,1.9251,1.9251,1.9251,4550400.0
2010-03-16 10:50:00,1.97,1.98,1.97,1.98,12096000.0,1.9251,1.9349,1.9251,1.9349,12096000.0
2010-03-16 11:00:00,1.98,1.99,1.98,1.98,7017600.0,1.9349,1.9447,1.9349,1.9349,7017600.0
2010-03-16 11:10:00,1.98,1.98,1.98,1.98,3366400.0,1.9349,1.9349,1.9349,1.9349,3366400.0
2010-03-16 11:20:00,1.98,1.99,1.98,1.99,4963200.0,1.9349,1.9447,1.9349,1.9447,4963200.0
2010-03-16 11:30:00,1.99,1.99,1.98,1.98,4848000.0,1.9447,1.9447,1.9349,1.9349,4848000.0
2010-03-16 11:40:00,1.98,1.99,1.98,1.98,2012800.0,1.9349,1.9447,1.9349,1.9349,2012800.0
2010-03-16 11:50:00,1.98,1.98,1.98,1.98,2160000.0,1.9349,1.9349,1.9349,1.9349,2160000.0
2010-03-16 12:00:00,1.98,1.99,1.98,1.98,2240000.0,1.9349,1.9447,1.9349,1.9349,2240000.0
2010-03-16 12:10:00,1.98,1.99,1.98,1.98,1427200.0,1.9349,1.9447,1.9349,1.9349,1427200.0
2010-03-16 12:20:00,1.98,1.98,1.98,1.98,1606400.0,1.9349,1.9349,1.9349,1.9349,1606400.0
2010-03-16 12:30:00,1.98,1.99,1.98,1.98,1616000.0,1.9349,1.9447,1.9349,1.9349,1616000.0
2010-03-16 12:40:00,1.98,1.98,1.98,1.98,1587200.0,1.9349,1.9349,1.9349,1.9349,1587200.0
2010-03-16 12:50:00,1.98,1.98,1.98,1.98,608000.0,1.9349,1.9349,1.9349,1.9349,608000.0
2010-03-16 13:00:00,1.98,1.98,1.98,1.98,1081600.0,1.9349,1.9349,1.9349,1.9349,1081600.0
2010-03-16 13:10:00,1.98,1.98,1.98,1.98,752000.0,1.9349,1.9349,1.9349,1.9349,752000.0
2010-03-16 13:20:00,1.98,1.98,1.98,1.98,1353600.0,1.9349,1.9349,1.9349,1.9349,1353600.0
2010-03-16 13:30:00,1.98,1.98,1.98,1.98,1571200.0,1.9349,1.9349,1.9349,1.9349,1571200.0
2010-03-16 13:40:00,1.98,1.98,1.98,1.98,1884800.0,1.9349,1.9349,1.9349,1.9349,1884800.0
2010-03-16 13:50:00,1.98,1.98,1.98,1.98,1513600.0,1.9349,1.9349,1.9349,1.9349,1513600.0
2010-03-16 14:00:00,1.98,1.98,1.98,1.98,2291200.0,1.9349,1.9349,1.9349,1.9349,2291200.0
2010-03-16 14:10:00,1.98,1.98,1.98,1.98,5318400.0,1.9349,1.9349,1.9349,1.9349,5318400.0
2010-03-16 14:20:00,1.98,1.99,1.98,1.99,12019200.0,1.9349,1.9447,1.9349,1.9447,12019200.0
2010-03-16 14:30:00,1.99,1.99,1.97,1.98,11174400.0,1.9447,1.9447,1.9251,1.9349,11174400.0
2010-03-16 14:40:00,1.98,1.98,1.97,1.98,8169600.0,1.9349,1.9349,1.9251,1.9349,8169600.0
2010-03-16 14:50:00,1.98,1.98,1.97,1.98,8012800.0,1.9349,1.9349,1.9251,1.9349,8012800.0
2010-03-16 15:00:00,1.98,1.99,1.98,1.98,4627200.0,1.9349,1.9447,1.9349,1.9349,4627200.0
2010-03-16 15:10:00,1.98,1.99,1.98,1.99,3161600.0,1.9349,1.9447,1.9349,1.9447,3161600.0
2010-03-16 15:20:00,1.98,1.99,1.98,1.98,4336000.0,1.9349,1.9447,1.9349,1.9349,4336000.0
2010-03-16 15:30:00,1.98,1.99,1.98,1.99,5004800.0,1.9349,1.9447,1.9349,1.9447,5004800.0
2010-03-16 15:40:00,1.99,1.99,1.98,1.99,3305600.0,1.9447,1.9447,1.9349,1.9447,3305600.0
2010-03-16 15:50:00,1.99,1.99,1.99,1.99,7248000.0,1.9447,1.9447,1.9447,1.9447,7248000.0
2010-03-17 09:30:00,1.99,2.0,1.99,2.0,11420800.0,1.9447,1.9545,1.9447,1.9545,11420800.0
2010-03-17 09:40:00,2.0,2.01,2.0,2.0,6457600.0,1.9545,1.9642,1.9545,1.9545,6457600.0
2010-03-17 09:50:00,2.0,2.0,2.0,2.0,8230400.0,1.9545,1.9545,1.9545,1.9545,8230400.0
2010-03-17 10:00:00,2.0,2.0,2.0,2.0,5673600.0,1.9545,1.9545,1.9545,1.9545,5673600.0
2010-03-17 10:10:00,2.0,2.0,2.0,2.0,3942400.0,1.9545,1.9545,1.9545,1.9545,3942400.0
2010-03-17 10:20:00,2.0,2.0,2.0,2.0,3721600.0,1.9545,1.9545,1.9545,1.9545,3721600.0
2010-03-17 10:30:00,2.0,2.0,2.0,2.0,2640000.0,1.9545,1.9545,1.9545,1.9545,2640000.0
2010-03-17 10:40:00,2.0,2.0,2.0,2.0,2432000.0,1.9545,1.9545,1.9545,1.9545,2432000.0
2010-03-17 10:50:00,2.0,2.0,2.0,2.0,2928000.0,1.9545,1.9545,1.9545,1.9545,2928000.0
2010-03-17 11:00:00,2.0,2.0,2.0,2.0,2732800.0,1.9545,1.9545,1.9545,1.9545,2732800.0
2010-03-17 11:10:00,2.0,2.01,2.0,2.01,3372800.0,1.9545,1.9642,1.9545,1.9642,3372800.0
2010-03-17 11:20:00,2.01,2.01,2.01,2.01,9913600.0,1.9642,1.9642,1.9642,1.9642,9913600.0
2010-03-17 11:30:00,2.01,2.01,2.0,2.0,2288000.0,1.9642,1.9642,1.9545,1.9545,2288000.0
2010-03-17 11:40:00,2.0,2.01,2.0,2.01,2201600.0,1.9545,1.9642,1.9545,1.9642,2201600.0
2010-03-17 11:50:00,2.01,2.01,2.0,2.01,2620800.0,1.9642,1.9642,1.9545,1.9642,2620800.0
2010-03-17 12:00:00,2.01,2.01,2.0,2.01,2563200.0,1.9642,1.9642,1.9545,1.9642,2563200.0
2010-03-17 12:10:00,2.01,2.01,2.01,2.01,2003200.0,1.9642,1.9642,1.9642,1.9642,2003200.0
2010-03-17 12:20:00,2.01,2.01,2.0,2.01,908800.0,1.9642,1.9642,1.9545,1.9642,908800.0
2010-03-17 12:30:00,2.01,2.01,2.0,2.0,1718400.0,1.9642,1.9642,1.9545,1.9545,1718400.0
2010-03-17 12:40:00,2.01,2.01,2.0,2.01,1635200.0,1.9642,1.9642,1.9545,1.9642,1635200.0
2010-03-17 12:50:00,2.01,2.01,2.01,2.01,950400.0,1.9642,1.9642,1.9642,1.9642,950400.0
2010-03-17 13:00:00,2.01,2.01,2.01,2.01,860800.0,1.9642,1.9642,1.9642,1.9642,860800.0
2010-03-17 13:10:00,2.01,2.01,2.01,2.01,844800.0,1.9642,1.9642,1.9642,1.9642,844800.0
2010-03-17 13:20:00,2.01,2.01,2.01,2.01,3142400.0,1.9642,1.9642,1.9642,1.9642,3142400.0
2010-03-17 13:30:00,2.01,2.02,2.01,2.02,8611200.0,1.9642,1.974,1.9642,1.974,8611200.0
2010-03-17 13:40:00,2.02,2.02,2.01,2.01,4617600.0,1.974,1.974,1.9642,1.9642,4617600.0
2010-03-17 13:50:00,2.01,2.01,2.01,2.01,2384000.0,1.9642,1.9642,1.9642,1.9642,2384000.0
2010-03-17 14:00:00,2.01,2.01,2.01,2.01,1228800.0,1.9642,1.9642,1.9642,1.9642,1228800.0
2010-03-17 14:10:00,2.01,2.01,2.01,2.01,2246400.0,1.9642,1.9642,1.9642,1.9642,2246400.0
2010-03-17 14:20:00,2.01,2.01,2.01,2.01,2384000.0,1.9642,1.9642,1.9642,1.9642,2384000.0
2010-03-17 14:30:00,2.01,2.01,2.0,2.0,10531200.0,1.9642,1.9642,1.9545,1.9545,10531200.0
2010-03-17 14:40:00,2.0,2.0,2.0,2.0,8720000.0,1.9545,1.9545,1.9545,1.9545,8720000.0
2010-03-17 14:50:00,2.0,2.0,1.99,1.99,8640000.0,1.9545,1.9545,1.9447,1.9447,8640000.0
2010-03-17 15:00:00,1.99,2.0,1.99,2.0,7225600.0,1.9447,1.9545,1.9447,1.9545,7225600.0
2010-03-17 15:10:00,2.0,2.0,1.99,1.99,10729600.0,1.9545,1.9545,1.9447,1.9447,10729600.0
2010-03-17 15:20:00,1.99,1.99,1.99,1.99,8028800.0,1.9447,1.9447,1.9447,1.9447,8028800.0
2010-03-17 15:30:00,1.99,1.99,1.99,1.99,6582400.0,1.9447,1.9447,1.9447,1.9447,6582400.0
2010-03-17 15:40:00,1.99,2.0,1.99,2.0,6758400.0,1.9447,1.9545,1.9447,1.9545,6758400.0
2010-03-17 15:50:00,2.0,2.0,1.99,2.0,15721600.0,1.9545,1.9545,1.9447,1.9545,15721600.0
2010-03-18 09:30:00,2.0,2.01,2.0,2.0,9385600.0,1.9545,1.9642,1.9545,1.9545,9385600.0
2010-03-18 09:40:00,2.0,2.0,2.0,2.0,9088000.0,1.9545,1.9545,1.9545,1.9545,9088000.0
2010-03-18 09:50:00,2.0,2.0,2.0,2.0,3785600.0,1.9545,1.9545,1.9545,1.9545,3785600.0
2010-03-18 10:00:00,2.0,2.01,2.0,2.0,7305600.0,1.9545,1.9642,1.9545,1.9545,7305600.0
2010-03-18 10:10:00,2.0,2.0,2.0,2.0,4153600.0,1.9545,1.9545,1.9545,1.9545,4153600.0
2010-03-18 10:20:00,2.0,2.0,2.0,2.0,4038400.0,1.9545,1.9545,1.9545,1.9545,4038400.0
2010-03-18 10:30:00,2.0,2.0,1.99,2.0,4656000.0,1.9545,1.9545,1.9447,1.9545,4656000.0
2010-03-18 10:40:00,2.0,2.0,2.0,2.0,2288000.0,1.9545,1.9545,1.9545,1.9545,2288000.0
2010-03-18 10:50:00,2.0,2.01,2.0,2.01,6390400.0,1.9545,1.9642,1.9545,1.9642,6390400.0
2010-03-18 11:00:00,2.01,2.01,2.0,2.01,5766400.0,1.9642,1.9642,1.9545,1.9642,5766400.0
2010-03-18 11:10:00,2.01,2.01,2.0,2.01,3984000.0,1.9642,1.9642,1.9545,1.9642,3984000.0
2010-03-18 11:20:00,2.01,2.01,2.01,2.01,2656000.0,1.9642,1.9642,1.9642,1.9642,2656000.0
2010-03-18 11:30:00,2.01,2.01,2.01,2.01,3593600.0,1.9642,1.9642,1.9642,1.9642,3593600.0
2010-03-18 11:40:00,2.01,2.01,2.0,2.0,5376000.0,1.9642,1.9642,1.9545,1.9545,5376000.0
2010-03-18 11:50:00,2.0,2.0,2.0,2.0,1904000.0,1.9545,1.9545,1.9545,1.9545,1904000.0
2010-03-18 12:00:00,2.0,2.0,1.99,2.0,6188800.0,1.9545,1.9545,1.9447,1.9545,6188800.0
2010-03-18 12:10:00,2.0,2.0,2.0,2.0,2937600.0,1.9545,1.9545,1.9545,1.9545,2937600.0
2010-03-18 12:20:00,2.0,2.0,2.0,2.0,1616000.0,1.9545,1.9545,1.9545,1.9545,1616000.0
2010-03-18 12:30:00,2.0,2.0,2.0,2.0,1267200.0,1.9545,1.9545,1.9545,1.9545,1267200.0
2010-03-18 12:40:00,2.0,2.0,2.0,2.0,3907200.0,1.9545,1.9545,1.9545,1.9545,3907200.0
2010-03-18 12:50:00,2.0,2.0,2.0,2.0,1040000.0,1.9545,1.9545,1.9545,1.9545,1040000.0
2010-03-18 13:00:00,2.0,2.01,2.0,2.01,3772800.0,1.9545,1.9642,1.9545,1.9642,3772800.0
2010-03-18 13:10:00,2.01,2.01,2.01,2.01,2185600.0,1.9642,1.9642,1.9642,1.9642,2185600.0
2010-03-18 13:20:00,2.01,2.01,2.0,2.01,1497600.0,1.9642,1.9642,1.9545,1.9642,1497600.0
2010-03-18 13:30:00,2.01,2.01,2.01,2.01,5228800.0,1.9642,1.9642,1.9642,1.9642,5228800.0
2010-03-18 13:40:00,2.01,2.01,2.01,2.01,2841600.0,1.9642,1.9642,1.9642,1.9642,2841600.0
2010-03-18 13:50:00,2.01,2.01,2.01,2.01,2467200.0,1.9642,1.9642,1.9642,1.9642,2467200.0
2010-03-18 14:00:00,2.01,2.01,2.01,2.01,3875200.0,1.9642,1.9642,1.9642,1.9642,3875200.0
2010-03-18 14:10:00,2.01,2.01,2.01,2.01,1526400.0,1.9642,1.9642,1.9642,1.9642,1526400.0
2010-03-18 14:20:00,2.01,2.01,2.01,2.01,1552000.0,1.9642,1.9642,1.9642,1.9642,1552000.0
2010-03-18 14:30:00,2.01,2.01,2.01,2.01,5760000.0,1.9642,1.9642,1.9642,1.9642,5760000.0
2010-03-18 14:40:00,2.01,2.01,2.0,2.0,6137600.0,1.9642,1.9642,1.9545,1.9545,6137600.0
2010-03-18 14:50:00,2.0,2.01,2.0,2.01,4998400.0,1.9545,1.9642,1.9545,1.9642,4998400.0
2010-03-18 15:00:00,2.01,2.01,2.01,2.01,2236800.0,1.9642,1.9642,1.9642,1.9642,2236800.0
2010-03-18 15:10:00,2.01,2.01,2.0,2.01,3545600.0,1.9642,1.9642,1.9545,1.9642,3545600.0
2010-03-18 15:20:00,2.01,2.01,2.01,2.01,5228800.0,1.9642,1.9642,1.9642,1.9642,5228800.0
2010-03-18 15:30:00,2.01,2.02,2.01,2.01,7212800.0,1.9642,1.974,1.9642,1.9642,7212800.0
2010-03-18 15:40:00,2.01,2.01,2.01,2.01,6060800.0,1.9642,1.9642,1.9642,1.9642,6060800.0
2010-03-18 15:50:00,2.01,2.02,2.01,2.01,7212800.0,1.9642,1.974,1.9642,1.9642,7212800.0
2010-03-19 09:30:00,2.03,2.03,2.01,2.02,25468800.0,1.9838,1.9838,1.9642,1.974,25468800.0
2010-03-19 09:40:00,2.02,2.02,2.01,2.01,13043200.0,1.974,1.974,1.9642,1.9642,13043200.0
2010-03-19 09:50:00,2.01,2.01,2.01,2.01,7427200.0,1.9642,1.9642,1.9642,1.9642,7427200.0
2010-03-19 10:00:00,2.01,2.01,2.0,2.0,11398400.0,1.9642,1.9642,1.9545,1.9545,11398400.0
2010-03-19 10:10:00,2.0,2.0,1.99,2.0,10336000.0,1.9545,1.9545,1.9447,1.9545,10336000.0
2010-03-19 10:20:00,2.0,2.0,1.99,1.99,8665600.0,1.9545,1.9545,1.9447,1.9447,8665600.0
2010-03-19 10:30:00,1.99,1.99,1.98,1.99,11443200.0,1.9447,1.9447,1.9349,1.9447,11443200.0
2010-03-19 10:40:00,1.99,2.0,1.99,1.99,7910400.0,1.9447,1.9545,1.9447,1.9447,7910400.0
2010-03-19 10:50:00,1.99,1.99,1.99,1.99,7987200.0,1.9447,1.9447,1.9447,1.9447,7987200.0
2010-03-19 11:00:00,1.99,1.99,1.99,1.99,6646400.0,1.9447,1.9447,1.9447,1.9447,6646400.0
2010-03-19 11:10:00,1.99,1.99,1.98,1.98,10464000.0,1.9447,1.9447,1.9349,1.9349,10464000.0
2010-03-19 11:20:00,1.98,1.99,1.98,1.98,4950400.0,1.9349,1.9447,1.9349,1.9349,4950400.0
2010-03-19 11:30:00,1.98,1.99,1.98,1.98,4076800.0,1.9349,1.9447,1.9349,1.9349,4076800.0
2010-03-19 11:40:00,1.98,1.99,1.98,1.99,3836800.0,1.9349,1.9447,1.9349,1.9447,3836800.0
2010-03-19 11:50:00,1.99,1.99,1.99,1.99,2227200.0,1.9447,1.9447,1.9447,1.9447,2227200.0
2010-03-19 12:00:00,1.99,1.99,1.99,1.99,1804800.0,1.9447,1.9447,1.9447,1.9447,1804800.0
2010-03-19 12:10:00,1.99,1.99,1.98,1.98,4835200.0,1.9447,1.9447,1.9349,1.9349,4835200.0
2010-03-19 12:20:00,1.98,1.99,1.98,1.99,4243200.0,1.9349,1.9447,1.9349,1.9447,4243200.0
2010-03-19 12:30:00,1.99,1.99,1.98,1.98,2003200.0,1.9447,1.9447,1.9349,1.9349,2003200.0
2010-03-19 12:40:00,1.98,1.99,1.98,1.98,1318400.0,1.9349,1.9447,1.9349,1.9349,1318400.0
2010-03-19 12:50:00,1.98,1.98,1.98,1.98,3091200.0,1.9349,1.9349,1.9349,1.9349,3091200.0
2010-03-19 13:00:00,1.98,1.99,1.98,1.98,2217600.0,1.9349,1.9447,1.9349,1.9349,2217600.0
2010-03-19 13:10:00,1.98,1.98,1.98,1.98,1248000.0,1.9349,1.9349,1.9349,1.9349,1248000.0
2010-03-19 13:20:00,1.98,1.98,1.98,1.98,1763200.0,1.9349,1.9349,1.9349,1.9349,1763200.0
2010-03-19 13:30:00,1.98,1.98,1.98,1.98,1593600.0,1.9349,1.9349,1.9349,1.9349,1593600.0
2010-03-19 13:40:00,1.98,1.98,1.98,1.98,3763200.0,1.9349,1.9349,1.9349,1.9349,3763200.0
2010-03-19 13:50:00,1.98,1.99,1.98,1.99,2499200.0,1.9349,1.9447,1.9349,1.9447,2499200.0
2010-03-19 14:00:00,1.99,1.99,1.98,1.99,1104000.0,1.9447,1.9447,1.9349,1.9447,1104000.0
2010-03-19 14:10:00,1.99,1.99,1.99,1.99,2508800.0,1.9447,1.9447,1.9447,1.9447,2508800.0
2010-03-19 14:20:00,1.99,1.99,1.99,1.99,2723200.0,1.9447,1.9447,1.9447,1.9447,2723200.0
2010-03-19 14:30:00,1.99,1.99,1.98,1.99,1910400.0,1.9447,1.9447,1.9349,1.9447,1910400.0
2010-03-19 14:40:00,1.99,1.99,1.98,1.99,2438400.0,1.9447,1.9447,1.9349,1.9447,2438400.0
2010-03-19 14:50:00,1.99,1.99,1.98,1.98,1680000.0,1.9447,1.9447,1.9349,1.9349,1680000.0
2010-03-19 15:00:00,1.98,1.99,1.98,1.99,4710400.0,1.9349,1.9447,1.9349,1.9447,4710400.0
2010-03-19 15:10:00,1.99,1.99,1.99,1.99,1430400.0,1.9447,1.9447,1.9447,1.9447,1430400.0
2010-03-19 15:20:00,1.99,1.99,1.98,1.98,3062400.0,1.9447,1.9447,1.9349,1.9349,3062400.0
2010-03-19 15:30:00,1.98,1.98,1.97,1.98,12966400.0,1.9349,1.9349,1.9251,1.9349,12966400.0
2010-03-19 15:40:00,1.98,1.98,1.97,1.98,7587200.0,1.9349,1.9349,1.9251,1.9349,7587200.0
2010-03-19 15:50:00,1.98,1.99,1.98,1.99,8172800.0,1.9349,1.9447,1.9349,1.9447,8172800.0
2010-03-22 09:30:00,1.97,1.98,1.97,1.98,15328000.0,1.9251,1.9349,1.9251,1.9349,15328000.0
2010-03-22 09:40:00,1.98,2.0,1.98,2.0,11177600.0,1.9349,1.9545,1.9349,1.9545,11177600.0
2010-03-22 09:50:00,2.0,2.01,2.0,2.01,8489600.0,1.9545,1.9642,1.9545,1.9642,8489600.0
2010-03-22 10:00:00,2.01,2.01,2.0,2.0,6435200.0,1.9642,1.9642,1.9545,1.9545,6435200.0
2010-03-22 10:10:00,2.0,2.0,2.0,2.0,2544000.0,1.9545,1.9545,1.9545,1.9545,2544000.0
2010-03-22 10:20:00,2.0,2.02,2.0,2.02,9664000.0,1.9545,1.974,1.9545,1.974,9664000.0
2010-03-22 10:30:00,2.02,2.02,2.01,2.01,3939200.0,1.974,1.974,1.9642,1.9642,3939200.0
2010-03-22 10:40:00,2.01,2.02,2.01,2.02,3017600.0,1.9642,1.974,1.9642,1.974,3017600.0
2010-03-22 10:50:00,2.02,2.02,2.01,2.02,5910400.0,1.974,1.974,1.9642,1.974,5910400.0
2010-03-22 11:00:00,2.02,2.02,2.02,2.02,4864000.0,1.974,1.974,1.974,1.974,4864000.0
2010-03-22 11:10:00,2.02,2.02,2.01,2.02,3171200.0,1.974,1.974,1.9642,1.974,3171200.0
2010-03-22 11:20:00,2.02,2.02,2.02,2.02,1568000.0,1.974,1.974,1.974,1.974,1568000.0
2010-03-22 11:30:00,2.02,2.02,2.01,2.02,3612800.0,1.974,1.974,1.9642,1.974,3612800.0
2010-03-22 11:40:00,2.02,2.02,2.01,2.02,2774400.0,1.974,1.974,1.9642,1.974,2774400.0
2010-03-22 11:50:00,2.02,2.02,2.02,2.02,2057600.0,1.974,1.974,1.974,1.974,2057600.0
2010-03-22 12:00:00,2.02,2.02,2.01,2.01,2297600.0,1.974,1.974,1.9642,1.9642,2297600.0
2010-03-22 12:10:00,2.01,2.02,2.01,2.01,2793600.0,1.9642,1.974,1.9642,1.9642,2793600.0
2010-03-22 12:20:00,2.01,2.02,2.01,2.02,3638400.0,1.9642,1.974,1.9642,1.974,3638400.0
2010-03-22 12:30:00,2.02,2.02,2.02,2.02,3622400.0,1.974,1.974,1.974,1.974,3622400.0
2010-03-22 12:40:00,2.02,2.02,2.02,2.02,2697600.0,1.974,1.974,1.974,1.974,2697600.0
2010-03-22 12:50:00,2.02,2.02,2.02,2.02,2272000.0,1.974,1.974,1.974,1.974,2272000.0
2010-03-22 13:00:00,2.02,2.03,2.02,2.03,7494400.0,1.974,1.9838,1.974,1.9838,7494400.0
2010-03-22 13:10:00,2.03,2.03,2.03,2.03,4252800.0,1.9838,1.9838,1.9838,1.9838,4252800.0
2010-03-22 13:20:00,2.03,2.03,2.03,2.03,2339200.0,1.9838,1.9838,1.9838,1.9838,2339200.0
2010-03-22 13:30:00,2.03,2.03,2.02,2.02,1548800.0,1.9838,1.9838,1.974,1.974,1548800.0
2010-03-22 13:40:00,2.02,2.03,2.02,2.03,1603200.0,1.974,1.9838,1.974,1.9838,1603200.0
2010-03-22 13:50:00,2.03,2.03,2.02,2.02,1190400.0,1.9838,1.9838,1.974,1.974,1190400.0
2010-03-22 14:00:00,2.02,2.02,2.02,2.02,4051200.0,1.974,1.974,1.974,1.974,4051200.0
2010-03-22 14:10:00,2.02,2.03,2.02,2.03,2304000.0,1.974,1.9838,1.974,1.9838,2304000.0
2010-03-22 14:20:00,2.03,2.03,2.03,2.03,3452800.0,1.9838,1.9838,1.9838,1.9838,3452800.0
2010-03-22 14:30:00,2.03,2.03,2.03,2.03,4886400.0,1.9838,1.9838,1.9838,1.9838,4886400.0
2010-03-22 14:40:00,2.03,2.04,2.03,2.04,8832000.0,1.9838,1.9936,1.9838,1.9936,8832000.0
2010-03-22 14:50:00,2.04,2.04,2.03,2.03,4220800.0,1.9936,1.9936,1.9838,1.9838,4220800.0
2010-03-22 15:00:00,2.03,2.04,2.03,2.03,4252800.0,1.9838,1.9936,1.9838,1.9838,4252800.0
2010-03-22 15:10:00,2.03,2.04,2.03,2.03,3158400.0,1.9838,1.9936,1.9838,1.9838,3158400.0
2010-03-22 15:20:00,2.03,2.04,2.03,2.03,6099200.0,1.9838,1.9936,1.9838,1.9838,6099200.0
2010-03-22 15:30:00,2.03,2.03,2.02,2.03,7628800.0,1.9838,1.9838,1.974,1.9838,7628800.0
2010-03-22 15:40:00,2.03,2.03,2.03,2.03,3068800.0,1.9838,1.9838,1.9838,1.9838,3068800.0
2010-03-22 15:50:00,2.03,2.03,2.02,2.02,6300800.0,1.9838,1.9838,1.974,1.974,6300800.0
2010-03-23 09:30:00,2.03,2.04,2.02,2.03,13590400.0,1.9838,1.9936,1.974,1.9838,13590400.0
2010-03-23 09:40:00,2.03,2.03,2.02,2.02,7276800.0,1.9838,1.9838,1.974,1.974,7276800.0
2010-03-23 09:50:00,2.02,2.03,2.02,2.03,3984000.0,1.974,1.9838,1.974,1.9838,3984000.0
2010-03-23 10:00:00,2.03,2.03,2.02,2.03,11392000.0,1.9838,1.9838,1.974,1.9838,11392000.0
2010-03-23 10:10:00,2.03,2.03,2.03,2.03,10998400.0,1.9838,1.9838,1.9838,1.9838,10998400.0
2010-03-23 10:20:00,2.03,2.04,2.03,2.03,6508800.0,1.9838,1.9936,1.9838,1.9838,6508800.0
2010-03-23 10:30:00,2.03,2.03,2.03,2.03,3785600.0,1.9838,1.9838,1.9838,1.9838,3785600.0
2010-03-23 10:40:00,2.03,2.03,2.02,2.03,4838400.0,1.9838,1.9838,1.974,1.9838,4838400.0
2010-03-23 10:50:00,2.02,2.03,2.02,2.02,7772800.0,1.974,1.9838,1.974,1.974,7772800.0
2010-03-23 11:00:00,2.02,2.02,2.01,2.02,9680000.0,1.974,1.974,1.9642,1.974,9680000.0
2010-03-23 11:10:00,2.02,2.02,2.02,2.02,6678400.0,1.974,1.974,1.974,1.974,6678400.0
2010-03-23 11:20:00,2.02,2.02,2.02,2.02,3084800.0,1.974,1.974,1.974,1.974,3084800.0
2010-03-23 11:30:00,2.02,2.02,2.02,2.02,2364800.0,1.974,1.974,1.974,1.974,2364800.0
2010-03-23 11:40:00,2.02,2.03,2.02,2.02,4630400.0,1.974,1.9838,1.974,1.974,4630400.0
2010-03-23 11:50:00,2.02,2.03,2.02,2.03,1414400.0,1.974,1.9838,1.974,1.9838,1414400.0
2010-03-23 12:00:00,2.03,2.03,2.02,2.03,4102400.0,1.9838,1.9838,1.974,1.9838,4102400.0
2010-03-23 12:10:00,2.03,2.03,2.03,2.03,3328000.0,1.9838,1.9838,1.9838,1.9838,3328000.0
2010-03-23 12:20:00,2.03,2.03,2.03,2.03,1417600.0,1.9838,1.9838,1.9838,1.9838,1417600.0
2010-03-23 12:30:00,2.03,2.03,2.02,2.03,1552000.0,1.9838,1.9838,1.974,1.9838,1552000.0
2010-03-23 12:40:00,2.03,2.03,2.03,2.03,880000.0,1.9838,1.9838,1.9838,1.9838,880000.0
2010-03-23 12:50:00,2.03,2.03,2.03,2.03,1315200.0,1.9838,1.9838,1.9838,1.9838,1315200.0
2010-03-23 13:00:00,2.03,2.03,2.03,2.03,1568000.0,1.9838,1.9838,1.9838,1.9838,1568000.0
2010-03-23 13:10:00,2.03,2.03,2.03,2.03,2105600.0,1.9838,1.9838,1.9838,1.9838,2105600.0
2010-03-23 13:20:00,2.03,2.04,2.03,2.03,3356800.0,1.9838,1.9936,1.9838,1.9838,3356800.0
2010-03-23 13:30:00,2.03,2.03,2.03,2.03,870400.0,1.9838,1.9838,1.9838,1.9838,870400.0
2010-03-23 13:40:00,2.03,2.03,2.03,2.03,2384000.0,1.9838,1.9838,1.9838,1.9838,2384000.0
2010-03-23 13:50:00,2.03,2.03,2.03,2.03,2867200.0,1.9838,1.9838,1.9838,1.9838,2867200.0
2010-03-23 14:00:00,2.03,2.03,2.03,2.03,2716800.0,1.9838,1.9838,1.9838,1.9838,2716800.0
2010-03-23 14:10:00,2.03,2.03,2.03,2.03,1881600.0,1.9838,1.9838,1.9838,1.9838,1881600.0
2010-03-23 14:20:00,2.03,2.04,2.03,2.04,4044800.0,1.9838,1.9936,1.9838,1.9936,4044800.0
2010-03-23 14:30:00,2.04,2.04,2.03,2.03,3184000.0,1.9936,1.9936,1.9838,1.9838,3184000.0
2010-03-23 14:40:00,2.04,2.04,2.04,2.04,2371200.0,1.9936,1.9936,1.9936,1.9936,2371200.0
2010-03-23 14:50:00,2.04,2.04,2.03,2.04,1670400.0,1.9936,1.9936,1.9838,1.9936,1670400.0
2010-03-23 15:00:00,2.04,2.05,2.04,2.04,7123200.0,1.9936,2.0033,1.9936,1.9936,7123200.0
2010-03-23 15:10:00,2.04,2.05,2.04,2.05,11718400.0,1.9936,2.0033,1.9936,2.0033,11718400.0
2010-03-23 15:20:00,2.05,2.05,2.05,2.05,5964800.0,2.0033,2.0033,2.0033,2.0033,5964800.0
2010-03-23 15:30:00,2.05,2.05,2.05,2.05,5548800.0,2.0033,2.0033,2.0033,2.0033,5548800.0
2010-03-23 15:40:00,2.05,2.05,2.05,2.05,4067200.0,2.0033,2.0033,2.0033,2.0033,4067200.0
2010-03-23 15:50:00,2.05,2.05,2.05,2.05,6499200.0,2.0033,2.0033,2.0033,2.0033,6499200.0
2010-03-24 09:30:00,2.04,2.04,2.03,2.04,12934400.0,1.9936,1.9936,1.9838,1.9936,12934400.0
2010-03-24 09:40:00,2.04,2.04,2.03,2.04,7008000.0,1.9936,1.9936,1.9838,1.9936,7008000.0
2010-03-24 09:50:00,2.04,2.04,2.04,2.04,5856000.0,1.9936,1.9936,1.9936,1.9936,5856000.0
2010-03-24 10:00:00,2.04,2.04,2.03,2.04,8275200.0,1.9936,1.9936,1.9838,1.9936,8275200.0
2010-03-24 10:10:00,2.04,2.04,2.04,2.04,5376000.0,1.9936,1.9936,1.9936,1.9936,5376000.0
2010-03-24 10:20:00,2.04,2.04,2.03,2.04,4582400.0,1.9936,1.9936,1.9838,1.9936,4582400.0
2010-03-24 10:30:00,2.04,2.04,2.03,2.04,5401600.0,1.9936,1.9936,1.9838,1.9936,5401600.0
2010-03-24 10:40:00,2.04,2.04,2.04,2.04,3609600.0,1.9936,1.9936,1.9936,1.9936,3609600.0
2010-03-24 10:50:00,2.04,2.04,2.04,2.04,2633600.0,1.9936,1.9936,1.9936,1.9936,2633600.0
2010-03-24 11:00:00,2.04,2.04,2.03,2.03,5721600.0,1.9936,1.9936,1.9838,1.9838,5721600.0
2010-03-24 11:10:00,2.03,2.03,2.02,2.03,12022400.0,1.9838,1.9838,1.974,1.9838,12022400.0
2010-03-24 11:20:00,2.03,2.03,2.02,2.03,5644800.0,1.9838,1.9838,1.974,1.9838,5644800.0
2010-03-24 11:30:00,2.03,2.03,2.03,2.03,2371200.0,1.9838,1.9838,1.9838,1.9838,2371200.0
2010-03-24 11:40:00,2.03,2.03,2.03,2.03,3004800.0,1.9838,1.9838,1.9838,1.9838,3004800.0
2010-03-24 11:50:00,2.03,2.03,2.03,2.03,2364800.0,1.9838,1.9838,1.9838,1.9838,2364800.0
2010-03-24 12:00:00,2.03,2.04,2.03,2.04,3180800.0,1.9838,1.9936,1.9838,1.9936,3180800.0
2010-03-24 12:10:00,2.04,2.04,2.03,2.03,1968000.0,1.9936,1.9936,1.9838,1.9838,1968000.0
2010-03-24 12:20:00,2.03,2.04,2.03,2.03,2278400.0,1.9838,1.9936,1.9838,1.9838,2278400.0
2010-03-24 12:30:00,2.03,2.04,2.03,2.04,2467200.0,1.9838,1.9936,1.9838,1.9936,2467200.0
2010-03-24 12:40:00,2.04,2.04,2.03,2.04,1027200.0,1.9936,1.9936,1.9838,1.9936,1027200.0
2010-03-24 12:50:00,2.04,2.04,2.03,2.03,1302400.0,1.9936,1.9936,1.9838,1.9838,1302400.0
2010-03-24 13:00:00,2.03,2.04,2.03,2.03,3072000.0,1.9838,1.9936,1.9838,1.9838,3072000.0
2010-03-24 13:10:00,2.03,2.03,2.03,2.03,2860800.0,1.9838,1.9838,1.9838,1.9838,2860800.0
2010-03-24 13:20:00,2.03,2.03,2.03,2.03,1622400.0,1.9838,1.9838,1.9838,1.9838,1622400.0
2010-03-24 13:30:00,2.03,2.03,2.03,2.03,1555200.0,1.9838,1.9838,1.9838,1.9838,1555200.0
2010-03-24 13:40:00,2.03,2.03,2.02,2.03,3292800.0,1.9838,1.9838,1.974,1.9838,3292800.0
2010-03-24 13:50:00,2.03,2.03,2.02,2.03,2627200.0,1.9838,1.9838,1.974,1.9838,2627200.0
2010-03-24 14:00:00,2.03,2.03,2.03,2.03,1628800.0,1.9838,1.9838,1.9838,1.9838,1628800.0
2010-03-24 14:10:00,2.03,2.03,2.03,2.03,3676800.0,1.9838,1.9838,1.9838,1.9838,3676800.0
2010-03-24 14:20:00,2.03,2.03,2.03,2.03,2329600.0,1.9838,1.9838,1.9838,1.9838,2329600.0
2010-03-24 14:30:00,2.03,2.03,2.03,2.03,2358400.0,1.9838,1.9838,1.9838,1.9838,2358400.0
2010-03-24 14:40:00,2.03,2.03,2.03,2.03,2841600.0,1.9838,1.9838,1.9838,1.9838,2841600.0
2010-03-24 14:50:00,2.03,2.03,2.03,2.03,1792000.0,1.9838,1.9838,1.9838,1.9838,1792000.0
2010-03-24 15:00:00,2.03,2.03,2.03,2.03,2976000.0,1.9838,1.9838,1.9838,1.9838,2976000.0
2010-03-24 15:10:00,2.03,2.03,2.03,2.03,6108800.0,1.9838,1.9838,1.9838,1.9838,6108800.0
2010-03-24 15:20:00,2.03,2.03,2.03,2.03,2697600.0,1.9838,1.9838,1.9838,1.9838,2697600.0
2010-03-24 15:30:00,2.03,2.04,2.03,2.04,4230400.0,1.9838,1.9936,1.9838,1.9936,4230400.0
2010-03-24 15:40:00,2.03,2.04,2.03,2.03,3804800.0,1.9838,1.9936,1.9838,1.9838,3804800.0
2010-03-24 15:50:00,2.03,2.03,2.03,2.03,5353600.0,1.9838,1.9838,1.9838,1.9838,5353600.0
2010-03-25 09:30:00,2.06,2.07,2.06,2.06,15868800.0,2.0131,2.0229,2.0131,2.0131,15868800.0
2010-03-25 09:40:00,2.06,2.07,2.06,2.06,5043200.0,2.0131,2.0229,2.0131,2.0131,5043200.0
2010-03-25 09:50:00,2.06,2.06,2.05,2.06,6454400.0,2.0131,2.0131,2.0033,2.0131,6454400.0
2010-03-25 10:00:00,2.06,2.06,2.05,2.05,7488000.0,2.0131,2.0131,2.0033,2.0033,7488000.0
2010-03-25 10:10:00,2.05,2.06,2.05,2.06,6684800.0,2.0033,2.0131,2.0033,2.0131,6684800.0
2010-03-25 10:20:00,2.06,2.07,2.06,2.06,4793600.0,2.0131,2.0229,2.0131,2.0131,4793600.0
2010-03-25 10:30:00,2.06,2.06,2.06,2.06,3942400.0,2.0131,2.0131,2.0131,2.0131,3942400.0
2010-03-25 10:40:00,2.06,2.06,2.06,2.06,3728000.0,2.0131,2.0131,2.0131,2.0131,3728000.0
2010-03-25 10:50:00,2.06,2.06,2.05,2.06,2771200.0,2.0131,2.0131,2.0033,2.0131,2771200.0
2010-03-25 11:00:00,2.06,2.06,2.06,2.06,5907200.0,2.0131,2.0131,2.0131,2.0131,5907200.0
2010-03-25 11:10:00,2.06,2.07,2.06,2.07,11974400.0,2.0131,2.0229,2.0131,2.0229,11974400.0
2010-03-25 11:20:00,2.07,2.08,2.07,2.07,6092800.0,2.0229,2.0326,2.0229,2.0229,6092800.0
2010-03-25 11:30:00,2.07,2.08,2.07,2.08,9283200.0,2.0229,2.0326,2.0229,2.0326,9283200.0
2010-03-25 11:40:00,2.08,2.08,2.08,2.08,3424000.0,2.0326,2.0326,2.0326,2.0326,3424000.0
2010-03-25 11:50:00,2.08,2.08,2.07,2.08,2387200.0,2.0326,2.0326,2.0229,2.0326,2387200.0
2010-03-25 12:00:00,2.08,2.08,2.07,2.07,4374400.0,2.0326,2.0326,2.0229,2.0229,4374400.0
2010-03-25 12:10:00,2.07,2.07,2.07,2.07,4700800.0,2.0229,2.0229,2.0229,2.0229,4700800.0
2010-03-25 12:20:00,2.07,2.07,2.07,2.07,2038400.0,2.0229,2.0229,2.0229,2.0229,2038400.0
2010-03-25 12:30:00,2.07,2.07,2.07,2.07,1257600.0,2.0229,2.0229,2.0229,2.0229,1257600.0
2010-03-25 12:40:00,2.07,2.08,2.07,2.07,5206400.0,2.0229,2.0326,2.0229,2.0229,5206400.0
2010-03-25 12:50:00,2.07,2.07,2.07,2.07,1865600.0,2.0229,2.0229,2.0229,2.0229,1865600.0
2010-03-25 13:00:00,2.07,2.07,2.07,2.07,2780800.0,2.0229,2.0229,2.0229,2.0229,2780800.0
2010-03-25 13:10:00,2.07,2.07,2.07,2.07,2064000.0,2.0229,2.0229,2.0229,2.0229,2064000.0
2010-03-25 13:20:00,2.07,2.08,2.07,2.07,3766400.0,2.0229,2.0326,2.0229,2.0229,3766400.0
2010-03-25 13:30:00,2.07,2.07,2.06,2.06,5584000.0,2.0229,2.0229,2.0131,2.0131,5584000.0
2010-03-25 13:40:00,2.06,2.06,2.06,2.06,8412800.0,2.0131,2.0131,2.0131,2.0131,8412800.0
2010-03-25 13:50:00,2.06,2.06,2.05,2.06,9987200.0,2.0131,2.0131,2.0033,2.0131,9987200.0
2010-03-25 14:00:00,2.06,2.06,2.05,2.06,6921600.0,2.0131,2.0131,2.0033,2.0131,6921600.0
2010-03-25 14:10:00,2.06,2.06,2.05,2.06,3913600.0,2.0131,2.0131,2.0033,2.0131,3913600.0
2010-03-25 14:20:00,2.06,2.06,2.04,2.04,9587200.0,2.0131,2.0131,1.9936,1.9936,9587200.0
2010-03-25 14:30:00,2.04,2.05,2.04,2.05,9689600.0,1.9936,2.0033,1.9936,2.0033,9689600.0
2010-03-25 14:40:00,2.05,2.05,2.04,2.04,6982400.0,2.0033,2.0033,1.9936,1.9936,6982400.0
2010-03-25 14:50:00,2.04,2.05,2.04,2.05,7382400.0,1.9936,2.0033,1.9936,2.0033,7382400.0
2010-03-25 15:00:00,2.05,2.06,2.04,2.06,7875200.0,2.0033,2.0131,1.9936,2.0131,7875200.0
2010-03-25 15:10:00,2.06,2.06,2.05,2.05,3801600.0,2.0131,2.0131,2.0033,2.0033,3801600.0
2010-03-25 15:20:00,2.05,2.05,2.05,2.05,2268800.0,2.0033,2.0033,2.0033,2.0033,2268800.0
2010-03-25 15:30:00,2.05,2.05,2.04,2.04,11132800.0,2.0033,2.0033,1.9936,1.9936,11132800.0
2010-03-25 15:40:00,2.04,2.04,2.03,2.03,12208000.0,1.9936,1.9936,1.9838,1.9838,12208000.0
2010-03-25 15:50:00,2.03,2.03,2.02,2.03,11088000.0,1.9838,1.9838,1.974,1.9838,11088000.0
2010-03-26 09:30:00,2.04,2.05,2.04,2.04,9212800.0,1.9936,2.0033,1.9936,1.9936,9212800.0
2010-03-26 09:40:00,2.04,2.04,2.04,2.04,8601600.0,1.9936,1.9936,1.9936,1.9936,8601600.0
2010-03-26 09:50:00,2.04,2.05,2.04,2.04,8224000.0,1.9936,2.0033,1.9936,1.9936,8224000.0
2010-03-26 10:00:00,2.04,2.06,2.04,2.05,11990400.0,1.9936,2.0131,1.9936,2.0033,11990400.0
2010-03-26 10:10:00,2.05,2.05,2.05,2.05,5344000.0,2.0033,2.0033,2.0033,2.0033,5344000.0
2010-03-26 10:20:00,2.05,2.06,2.05,2.05,5728000.0,2.0033,2.0131,2.0033,2.0033,5728000.0
2010-03-26 10:30:00,2.05,2.06,2.05,2.05,3417600.0,2.0033,2.0131,2.0033,2.0033,3417600.0
2010-03-26 10:40:00,2.05,2.05,2.04,2.05,5705600.0,2.0033,2.0033,1.9936,2.0033,5705600.0
2010-03-26 10:50:00,2.05,2.05,2.04,2.04,3728000.0,2.0033,2.0033,1.9936,1.9936,3728000.0
2010-03-26 11:00:00,2.04,2.05,2.04,2.04,2339200.0,1.9936,2.0033,1.9936,1.9936,2339200.0
2010-03-26 11:10:00,2.04,2.05,2.04,2.05,4128000.0,1.9936,2.0033,1.9936,2.0033,4128000.0
2010-03-26 11:20:00,2.05,2.05,2.05,2.05,3795200.0,2.0033,2.0033,2.0033,2.0033,3795200.0
2010-03-26 11:30:00,2.05,2.05,2.05,2.05,2115200.0,2.0033,2.0033,2.0033,2.0033,2115200.0
2010-03-26 11:40:00,2.05,2.05,2.04,2.05,2550400.0,2.0033,2.0033,1.9936,2.0033,2550400.0
2010-03-26 11:50:00,2.05,2.05,2.04,2.04,3491200.0,2.0033,2.0033,1.9936,1.9936,3491200.0
2010-03-26 12:00:00,2.04,2.05,2.04,2.04,2560000.0,1.9936,2.0033,1.9936,1.9936,2560000.0
2010-03-26 12:10:00,2.04,2.04,2.04,2.04,1024000.0,1.9936,1.9936,1.9936,1.9936,1024000.0
2010-03-26 12:20:00,2.04,2.04,2.03,2.03,10486400.0,1.9936,1.9936,1.9838,1.9838,10486400.0
2010-03-26 12:30:00,2.03,2.03,2.03,2.03,5929600.0,1.9838,1.9838,1.9838,1.9838,5929600.0
2010-03-26 12:40:00,2.03,2.03,2.02,2.02,6553600.0,1.9838,1.9838,1.974,1.974,6553600.0
2010-03-26 12:50:00,2.02,2.03,2.02,2.02,8748800.0,1.974,1.9838,1.974,1.974,8748800.0
2010-03-26 13:00:00,2.02,2.02,2.01,2.01,6364800.0,1.974,1.974,1.9642,1.9642,6364800.0
2010-03-26 13:10:00,2.01,2.02,2.01,2.01,3907200.0,1.9642,1.974,1.9642,1.9642,3907200.0
2010-03-26 13:20:00,2.01,2.02,2.01,2.02,3046400.0,1.9642,1.974,1.9642,1.974,3046400.0
2010-03-26 13:30:00,2.02,2.02,2.01,2.02,3404800.0,1.974,1.974,1.9642,1.974,3404800.0
2010-03-26 13:40:00,2.02,2.02,2.01,2.02,8524800.0,1.974,1.974,1.9642,1.974,8524800.0
2010-03-26 13:50:00,2.02,2.02,2.01,2.01,3292800.0,1.974,1.974,1.9642,1.9642,3292800.0
2010-03-26 14:00:00,2.01,2.02,2.01,2.02,6777600.0,1.9642,1.974,1.9642,1.974,6777600.0
2010-03-26 14:10:00,2.02,2.02,2.02,2.02,5180800.0,1.974,1.974,1.974,1.974,5180800.0
2010-03-26 14:20:00,2.02,2.03,2.02,2.03,5776000.0,1.974,1.9838,1.974,1.9838,5776000.0
2010-03-26 14:30:00,2.03,2.03,2.02,2.03,3376000.0,1.9838,1.9838,1.974,1.9838,3376000.0
2010-03-26 14:40:00,2.03,2.03,2.02,2.02,2374400.0,1.9838,1.9838,1.974,1.974,2374400.0
2010-03-26 14:50:00,2.02,2.03,2.02,2.02,3756800.0,1.974,1.9838,1.974,1.974,3756800.0
2010-03-26 15:00:00,2.02,2.03,2.02,2.02,2483200.0,1.974,1.9838,1.974,1.974,2483200.0
2010-03-26 15:10:00,2.02,2.03,2.02,2.03,4009600.0,1.974,1.9838,1.974,1.9838,4009600.0
2010-03-26 15:20:00,2.02,2.02,2.02,2.02,2611200.0,1.974,1.974,1.974,1.974,2611200.0
2010-03-26 15:30:00,2.02,2.03,2.02,2.03,4844800.0,1.974,1.9838,1.974,1.9838,4844800.0
2010-03-26 15:40:00,2.03,2.03,2.02,2.03,4889600.0,1.9838,1.9838,1.974,1.9838,4889600.0
2010-03-26 15:50:00,2.03,2.03,2.03,2.03,8841600.0,1.9838,1.9838,1.9838,1.9838,8841600.0
2010-03-29 09:30:00,2.05,2.06,2.05,2.06,13609600.0,2.0033,2.0131,2.0033,2.0131,13609600.0
2010-03-29 09:40:00,2.06,2.06,2.06,2.06,6665600.0,2.0131,2.0131,2.0131,2.0131,6665600.0
2010-03-29 09:50:00,2.06,2.06,2.05,2.05,7942400.0,2.0131,2.0131,2.0033,2.0033,7942400.0
2010-03-29 10:00:00,2.05,2.06,2.05,2.06,7286400.0,2.0033,2.0131,2.0033,2.0131,7286400.0
2010-03-29 10:10:00,2.06,2.06,2.05,2.05,3356800.0,2.0131,2.0131,2.0033,2.0033,3356800.0
2010-03-29 10:20:00,2.05,2.06,2.05,2.05,5926400.0,2.0033,2.0131,2.0033,2.0033,5926400.0
2010-03-29 10:30:00,2.05,2.06,2.05,2.06,7427200.0,2.0033,2.0131,2.0033,2.0131,7427200.0
2010-03-29 10:40:00,2.06,2.06,2.05,2.05,5948800.0,2.0131,2.0131,2.0033,2.0033,5948800.0
2010-03-29 10:50:00,2.05,2.06,2.05,2.05,4169600.0,2.0033,2.0131,2.0033,2.0033,4169600.0
2010-03-29 11:00:00,2.05,2.06,2.05,2.05,1676800.0,2.0033,2.0131,2.0033,2.0033,1676800.0
2010-03-29 11:10:00,2.06,2.06,2.05,2.05,2233600.0,2.0131,2.0131,2.0033,2.0033,2233600.0
2010-03-29 11:20:00,2.05,2.06,2.05,2.06,4995200.0,2.0033,2.0131,2.0033,2.0131,4995200.0
2010-03-29 11:30:00,2.06,2.06,2.06,2.06,1968000.0,2.0131,2.0131,2.0131,2.0131,1968000.0
2010-03-29 11:40:00,2.06,2.06,2.06,2.06,1216000.0,2.0131,2.0131,2.0131,2.0131,1216000.0
2010-03-29 11:50:00,2.06,2.06,2.06,2.06,1715200.0,2.0131,2.0131,2.0131,2.0131,1715200.0
2010-03-29 12:00:00,2.06,2.06,2.06,2.06,1744000.0,2.0131,2.0131,2.0131,2.0131,1744000.0
2010-03-29 12:10:00,2.06,2.06,2.06,2.06,1356800.0,2.0131,2.0131,2.0131,2.0131,1356800.0
2010-03-29 12:20:00,2.06,2.06,2.05,2.06,1526400.0,2.0131,2.0131,2.0033,2.0131,1526400.0
2010-03-29 12:30:00,2.06,2.06,2.05,2.05,636800.0,2.0131,2.0131,2.0033,2.0033,636800.0
2010-03-29 12:40:00,2.05,2.05,2.05,2.05,2483200.0,2.0033,2.0033,2.0033,2.0033,2483200.0
2010-03-29 12:50:00,2.05,2.05,2.05,2.05,1558400.0,2.0033,2.0033,2.0033,2.0033,1558400.0
2010-03-29 13:00:00,2.05,2.05,2.05,2.05,1347200.0,2.0033,2.0033,2.0033,2.0033,1347200.0
2010-03-29 13:10:00,2.05,2.05,2.05,2.05,1676800.0,2.0033,2.0033,2.0033,2.0033,1676800.0
2010-03-29 13:20:00,2.05,2.05,2.05,2.05,2220800.0,2.0033,2.0033,2.0033,2.0033,2220800.0
2010-03-29 13:30:00,2.05,2.05,2.04,2.04,3888000.0,2.0033,2.0033,1.9936,1.9936,3888000.0
2010-03-29 13:40:00,2.04,2.05,2.04,2.05,2809600.0,1.9936,2.0033,1.9936,2.0033,2809600.0
2010-03-29 13:50:00,2.05,2.05,2.04,2.05,1830400.0,2.0033,2.0033,1.9936,2.0033,1830400.0
2010-03-29 14:00:00,2.04,2.05,2.04,2.05,1555200.0,1.9936,2.0033,1.9936,2.0033,1555200.0
2010-03-29 14:10:00,2.05,2.05,2.04,2.05,1574400.0,2.0033,2.0033,1.9936,2.0033,1574400.0
2010-03-29 14:20:00,2.05,2.05,2.04,2.04,3817600.0,2.0033,2.0033,1.9936,1.9936,3817600.0
2010-03-29 14:30:00,2.04,2.05,2.04,2.04,3955200.0,1.9936,2.0033,1.9936,1.9936,3955200.0
2010-03-29 14:40:00,2.04,2.04,2.04,2.04,1804800.0,1.9936,1.9936,1.9936,1.9936,1804800.0
2010-03-29 14:50:00,2.04,2.05,2.04,2.05,1750400.0,1.9936,2.0033,1.9936,2.0033,1750400.0
2010-03-29 15:00:00,2.05,2.05,2.05,2.05,2112000.0,2.0033,2.0033,2.0033,2.0033,2112000.0
2010-03-29 15:10:00,2.05,2.05,2.05,2.05,1990400.0,2.0033,2.0033,2.0033,2.0033,1990400.0
2010-03-29 15:20:00,2.05,2.05,2.05,2.05,1939200.0,2.0033,2.0033,2.0033,2.0033,1939200.0
2010-03-29 15:30:00,2.05,2.05,2.04,2.04,2016000.0,2.0033,2.0033,1.9936,1.9936,2016000.0
2010-03-29 15:40:00,2.04,2.05,2.04,2.04,3174400.0,1.9936,2.0033,1.9936,1.9936,3174400.0
2010-03-29 15:50:00,2.04,2.05,2.04,2.05,9478400.0,1.9936,2.0033,1.9936,2.0033,9478400.0
2010-03-30 09:30:00,2.06,2.07,2.06,2.06,10848000.0,2.0131,2.0229,2.0131,2.0131,10848000.0
2010-03-30 09:40:00,2.06,2.07,2.06,2.07,6912000.0,2.0131,2.0229,2.0131,2.0229,6912000.0
2010-03-30 09:50:00,2.07,2.07,2.07,2.07,17577600.0,2.0229,2.0229,2.0229,2.0229,17577600.0
2010-03-30 10:00:00,2.07,2.08,2.07,2.07,5859200.0,2.0229,2.0326,2.0229,2.0229,5859200.0
2010-03-30 10:10:00,2.07,2.07,2.06,2.06,5763200.0,2.0229,2.0229,2.0131,2.0131,5763200.0
2010-03-30 10:20:00,2.06,2.06,2.05,2.06,6972800.0,2.0131,2.0131,2.0033,2.0131,6972800.0
2010-03-30 10:30:00,2.06,2.06,2.06,2.06,3481600.0,2.0131,2.0131,2.0131,2.0131,3481600.0
2010-03-30 10:40:00,2.06,2.06,2.05,2.06,4332800.0,2.0131,2.0131,2.0033,2.0131,4332800.0
2010-03-30 10:50:00,2.06,2.06,2.05,2.06,1641600.0,2.0131,2.0131,2.0033,2.0131,1641600.0
2010-03-30 11:00:00,2.06,2.06,2.04,2.05,8035200.0,2.0131,2.0131,1.9936,2.0033,8035200.0
2010-03-30 11:10:00,2.05,2.05,2.04,2.04,4857600.0,2.0033,2.0033,1.9936,1.9936,4857600.0
2010-03-30 11:20:00,2.04,2.04,2.04,2.04,4374400.0,1.9936,1.9936,1.9936,1.9936,4374400.0
2010-03-30 11:30:00,2.04,2.04,2.04,2.04,2451200.0,1.9936,1.9936,1.9936,1.9936,2451200.0
2010-03-30 11:40:00,2.04,2.05,2.04,2.05,4796800.0,1.9936,2.0033,1.9936,2.0033,4796800.0
2010-03-30 11:50:00,2.05,2.05,2.05,2.05,1955200.0,2.0033,2.0033,2.0033,2.0033,1955200.0
2010-03-30 12:00:00,2.05,2.05,2.05,2.05,3449600.0,2.0033,2.0033,2.0033,2.0033,3449600.0
2010-03-30 12:10:00,2.05,2.05,2.05,2.05,1081600.0,2.0033,2.0033,2.0033,2.0033,1081600.0
2010-03-30 12:20:00,2.05,2.06,2.05,2.06,2291200.0,2.0033,2.0131,2.0033,2.0131,2291200.0
2010-03-30 12:30:00,2.06,2.06,2.05,2.05,1545600.0,2.0131,2.0131,2.0033,2.0033,1545600.0
2010-03-30 12:40:00,2.06,2.06,2.05,2.05,1312000.0,2.0131,2.0131,2.0033,2.0033,1312000.0
2010-03-30 12:50:00,2.05,2.06,2.05,2.06,1264000.0,2.0033,2.0131,2.0033,2.0131,1264000.0
2010-03-30 13:00:00,2.06,2.06,2.05,2.06,1977600.0,2.0131,2.0131,2.0033,2.0131,1977600.0
2010-03-30 13:10:00,2.06,2.06,2.05,2.05,838400.0,2.0131,2.0131,2.0033,2.0033,838400.0
2010-03-30 13:20:00,2.05,2.05,2.05,2.05,2297600.0,2.0033,2.0033,2.0033,2.0033,2297600.0
2010-03-30 13:30:00,2.05,2.05,2.05,2.05,1331200.0,2.0033,2.0033,2.0033,2.0033,1331200.0
2010-03-30 13:40:00,2.05,2.05,2.05,2.05,1580800.0,2.0033,2.0033,2.0033,2.0033,1580800.0
2010-03-30 13:50:00,2.05,2.05,2.05,2.05,780800.0,2.0033,2.0033,2.0033,2.0033,780800.0
2010-03-30 14:00:00,2.05,2.05,2.05,2.05,432000.0,2.0033,2.0033,2.0033,2.0033,432000.0
2010-03-30 14:10:00,2.05,2.06,2.05,2.05,1292800.0,2.0033,2.0131,2.0033,2.0033,1292800.0
2010-03-30 14:20:00,2.05,2.06,2.05,2.06,1203200.0,2.0033,2.0131,2.0033,2.0131,1203200.0
2010-03-30 14:30:00,2.06,2.06,2.06,2.06,1804800.0,2.0131,2.0131,2.0131,2.0131,1804800.0
2010-03-30 14:40:00,2.06,2.06,2.06,2.06,1737600.0,2.0131,2.0131,2.0131,2.0131,1737600.0
2010-03-30 14:50:00,2.06,2.06,2.06,2.06,1923200.0,2.0131,2.0131,2.0131,2.0131,1923200.0
2010-03-30 15:00:00,2.06,2.06,2.06,2.06,1161600.0,2.0131,2.0131,2.0131,2.0131,1161600.0
2010-03-30 15:10:00,2.06,2.06,2.06,2.06,1075200.0,2.0131,2.0131,2.0131,2.0131,1075200.0
2010-03-30 15:20:00,2.06,2.06,2.06,2.06,1481600.0,2.0131,2.0131,2.0131,2.0131,1481600.0
2010-03-30 15:30:00,2.06,2.07,2.06,2.06,5084800.0,2.0131,2.0229,2.0131,2.0131,5084800.0
2010-03-30 15:40:00,2.06,2.07,2.06,2.06,4006400.0,2.0131,2.0229,2.0131,2.0131,4006400.0
2010-03-30 15:50:00,2.06,2.06,2.06,2.06,5046400.0,2.0131,2.0131,2.0131,2.0131,5046400.0
2010-03-31 09:30:00,2.05,2.06,2.05,2.06,9654400.0,2.0033,2.0131,2.0033,2.0131,9654400.0
2010-03-31 09:40:00,2.06,2.06,2.04,2.04,14096000.0,2.0131,2.0131,1.9936,1.9936,14096000.0
2010-03-31 09:50:00,2.04,2.05,2.04,2.04,6748800.0,1.9936,2.0033,1.9936,1.9936,6748800.0
2010-03-31 10:00:00,2.04,2.05,2.04,2.05,5120000.0,1.9936,2.0033,1.9936,2.0033,5120000.0
2010-03-31 10:10:00,2.05,2.05,2.04,2.05,7814400.0,2.0033,2.0033,1.9936,2.0033,7814400.0
2010-03-31 10:20:00,2.05,2.06,2.05,2.06,10393600.0,2.0033,2.0131,2.0033,2.0131,10393600.0
2010-03-31 10:30:00,2.05,2.06,2.05,2.06,9148800.0,2.0033,2.0131,2.0033,2.0131,9148800.0
2010-03-31 10:40:00,2.06,2.06,2.05,2.05,5891200.0,2.0131,2.0131,2.0033,2.0033,5891200.0
2010-03-31 10:50:00,2.05,2.06,2.05,2.06,1811200.0,2.0033,2.0131,2.0033,2.0131,1811200.0
2010-03-31 11:00:00,2.06,2.06,2.05,2.05,5068800.0,2.0131,2.0131,2.0033,2.0033,5068800.0
2010-03-31 11:10:00,2.05,2.05,2.05,2.05,1382400.0,2.0033,2.0033,2.0033,2.0033,1382400.0
2010-03-31 11:20:00,2.05,2.06,2.05,2.05,2985600.0,2.0033,2.0131,2.0033,2.0033,2985600.0
2010-03-31 11:30:00,2.05,2.06,2.05,2.06,7433600.0,2.0033,2.0131,2.0033,2.0131,7433600.0
2010-03-31 11:40:00,2.06,2.06,2.06,2.06,5324800.0,2.0131,2.0131,2.0131,2.0131,5324800.0
2010-03-31 11:50:00,2.06,2.06,2.06,2.06,2761600.0,2.0131,2.0131,2.0131,2.0131,2761600.0
2010-03-31 12:00:00,2.06,2.06,2.06,2.06,2393600.0,2.0131,2.0131,2.0131,2.0131,2393600.0
2010-03-31 12:10:00,2.06,2.06,2.06,2.06,1097600.0,2.0131,2.0131,2.0131,2.0131,1097600.0
2010-03-31 12:20:00,2.06,2.06,2.06,2.06,1961600.0,2.0131,2.0131,2.0131,2.0131,1961600.0
2010-03-31 12:30:00,2.06,2.06,2.06,2.06,1628800.0,2.0131,2.0131,2.0131,2.0131,1628800.0
2010-03-31 12:40:00,2.06,2.06,2.06,2.06,1200000.0,2.0131,2.0131,2.0131,2.0131,1200000.0
2010-03-31 12:50:00,2.06,2.06,2.06,2.06,1376000.0,2.0131,2.0131,2.0131,2.0131,1376000.0
2010-03-31 13:00:00,2.06,2.06,2.06,2.06,614400.0,2.0131,2.0131,2.0131,2.0131,614400.0
2010-03-31 13:10:00,2.06,2.06,2.06,2.06,752000.0,2.0131,2.0131,2.0131,2.0131,752000.0
2010-03-31 13:20:00,2.06,2.06,2.05,2.06,2224000.0,2.0131,2.0131,2.0033,2.0131,2224000.0
2010-03-31 13:30:00,2.06,2.06,2.06,2.06,368000.0,2.0131,2.0131,2.0131,2.0131,368000.0
2010-03-31 13:40:00,2.06,2.06,2.06,2.06,1574400.0,2.0131,2.0131,2.0131,2.0131,1574400.0
2010-03-31 13:50:00,2.06,2.06,2.06,2.06,1644800.0,2.0131,2.0131,2.0131,2.0131,1644800.0
2010-03-31 14:00:00,2.06,2.07,2.06,2.06,2659200.0,2.0131,2.0229,2.0131,2.0131,2659200.0
2010-03-31 14:10:00,2.06,2.07,2.06,2.06,1808000.0,2.0131,2.0229,2.0131,2.0131,1808000.0
2010-03-31 14:20:00,2.06,2.07,2.06,2.06,1548800.0,2.0131,2.0229,2.0131,2.0131,1548800.0
2010-03-31 14:30:00,2.06,2.07,2.06,2.06,1180800.0,2.0131,2.0229,2.0131,2.0131,1180800.0
2010-03-31 14:40:00,2.06,2.06,2.05,2.05,4950400.0,2.0131,2.0131,2.0033,2.0033,4950400.0
2010-03-31 14:50:00,2.05,2.05,2.05,2.05,5452800.0,2.0033,2.0033,2.0033,2.0033,5452800.0
2010-03-31 15:00:00,2.05,2.05,2.05,2.05,3497600.0,2.0033,2.0033,2.0033,2.0033,3497600.0
2010-03-31 15:10:00,2.05,2.05,2.05,2.05,4140800.0,2.0033,2.0033,2.0033,2.0033,4140800.0
2010-03-31 15:20:00,2.05,2.05,2.04,2.05,5504000.0,2.0033,2.0033,1.9936,2.0033,5504000.0
2010-03-31 15:30:00,2.05,2.05,2.04,2.05,9424000.0,2.0033,2.0033,1.9936,2.0033,9424000.0
2010-03-31 15:40:00,2.05,2.05,2.04,2.04,5833600.0,2.0033,2.0033,1.9936,1.9936,5833600.0
2010-03-31 15:50:00,2.04,2.04,2.03,2.04,9603200.0,1.9936,1.9936,1.9838,1.9936,9603200.0
2010-04-01 09:30:00,2.06,2.08,2.06,2.07,18016000.0,2.0131,2.0326,2.0131,2.0229,18016000.0
2010-04-01 09:40:00,2.07,2.08,2.07,2.08,9382400.0,2.0229,2.0326,2.0229,2.0326,9382400.0
2010-04-01 09:50:00,2.08,2.08,2.08,2.08,5104000.0,2.0326,2.0326,2.0326,2.0326,5104000.0
2010-04-01 10:00:00,2.08,2.09,2.07,2.08,9408000.0,2.0326,2.0424,2.0229,2.0326,9408000.0
2010-04-01 10:10:00,2.08,2.08,2.07,2.07,11913600.0,2.0326,2.0326,2.0229,2.0229,11913600.0
2010-04-01 10:20:00,2.07,2.07,2.07,2.07,4668800.0,2.0229,2.0229,2.0229,2.0229,4668800.0
2010-04-01 10:30:00,2.07,2.07,2.07,2.07,2515200.0,2.0229,2.0229,2.0229,2.0229,2515200.0
2010-04-01 10:40:00,2.07,2.07,2.07,2.07,3308800.0,2.0229,2.0229,2.0229,2.0229,3308800.0
2010-04-01 10:50:00,2.07,2.07,2.06,2.06,9196800.0,2.0229,2.0229,2.0131,2.0131,9196800.0
2010-04-01 11:00:00,2.06,2.06,2.06,2.06,2137600.0,2.0131,2.0131,2.0131,2.0131,2137600.0
2010-04-01 11:10:00,2.06,2.06,2.05,2.05,7606400.0,2.0131,2.0131,2.0033,2.0033,7606400.0
2010-04-01 11:20:00,2.05,2.06,2.05,2.06,2572800.0,2.0033,2.0131,2.0033,2.0131,2572800.0
2010-04-01 11:30:00,2.06,2.06,2.06,2.06,3331200.0,2.0131,2.0131,2.0131,2.0131,3331200.0
2010-04-01 11:40:00,2.06,2.06,2.06,2.06,1449600.0,2.0131,2.0131,2.0131,2.0131,1449600.0
2010-04-01 11:50:00,2.06,2.06,2.06,2.06,1625600.0,2.0131,2.0131,2.0131,2.0131,1625600.0
2010-04-01 12:00:00,2.06,2.06,2.06,2.06,646400.0,2.0131,2.0131,2.0131,2.0131,646400.0
2010-04-01 12:10:00,2.06,2.06,2.06,2.06,1936000.0,2.0131,2.0131,2.0131,2.0131,1936000.0
2010-04-01 12:20:00,2.06,2.06,2.05,2.05,2265600.0,2.0131,2.0131,2.0033,2.0033,2265600.0
2010-04-01 12:30:00,2.05,2.06,2.05,2.05,1296000.0,2.0033,2.0131,2.0033,2.0033,1296000.0
2010-04-01 12:40:00,2.05,2.05,2.05,2.05,2192000.0,2.0033,2.0033,2.0033,2.0033,2192000.0
2010-04-01 12:50:00,2.05,2.06,2.05,2.06,2208000.0,2.0033,2.0131,2.0033,2.0131,2208000.0
2010-04-01 13:00:00,2.06,2.06,2.05,2.05,1008000.0,2.0131,2.0131,2.0033,2.0033,1008000.0
2010-04-01 13:10:00,2.05,2.06,2.05,2.05,819200.0,2.0033,2.0131,2.0033,2.0033,819200.0
2010-04-01 13:20:00,2.05,2.05,2.05,2.05,931200.0,2.0033,2.0033,2.0033,2.0033,931200.0
2010-04-01 13:30:00,2.05,2.05,2.05,2.05,1721600.0,2.0033,2.0033,2.0033,2.0033,1721600.0
2010-04-01 13:40:00,2.05,2.05,2.04,2.04,7955200.0,2.0033,2.0033,1.9936,1.9936,7955200.0
2010-04-01 13:50:00,2.04,2.04,2.03,2.03,9635200.0,1.9936,1.9936,1.9838,1.9838,9635200.0
2010-04-01 14:00:00,2.03,2.03,2.03,2.03,6124800.0,1.9838,1.9838,1.9838,1.9838,6124800.0
2010-04-01 14:10:00,2.03,2.04,2.03,2.03,5891200.0,1.9838,1.9936,1.9838,1.9838,5891200.0
2010-04-01 14:20:00,2.04,2.04,2.02,2.03,4451200.0,1.9936,1.9936,1.974,1.9838,4451200.0
2010-04-01 14:30:00,2.03,2.03,2.01,2.01,10131200.0,1.9838,1.9838,1.9642,1.9642,10131200.0
2010-04-01 14:40:00,2.01,2.02,2.01,2.02,6614400.0,1.9642,1.974,1.9642,1.974,6614400.0
2010-04-01 14:50:00,2.02,2.03,2.02,2.03,5033600.0,1.974,1.9838,1.974,1.9838,5033600.0
2010-04-01 15:00:00,2.03,2.03,2.02,2.03,4870400.0,1.9838,1.9838,1.974,1.9838,4870400.0
2010-04-01 15:10:00,2.03,2.03,2.03,2.03,5670400.0,1.9838,1.9838,1.9838,1.9838,5670400.0
2010-04-01 15:20:00,2.03,2.03,2.03,2.03,2265600.0,1.9838,1.9838,1.9838,1.9838,2265600.0
2010-04-01 15:30:00,2.03,2.04,2.03,2.03,5891200.0,1.9838,1.9936,1.9838,1.9838,5891200.0
2010-04-01 15:40:00,2.03,2.04,2.03,2.04,4368000.0,1.9838,1.9936,1.9838,1.9936,4368000.0
2010-04-01 15:50:00,2.04,2.04,2.03,2.04,13232000.0,1.9936,1.9936,1.9838,1.9936,13232000.0
2010-04-05 09:30:00,2.05,2.06,2.04,2.05,15388800.0,2.0033,2.0131,1.9936,2.0033,15388800.0
2010-04-05 09:40:00,2.05,2.07,2.05,2.07,12364800.0,2.0033,2.0229,2.0033,2.0229,12364800.0
2010-04-05 09:50:00,2.07,2.07,2.07,2.07,5379200.0,2.0229,2.0229,2.0229,2.0229,5379200.0
2010-04-05 10:00:00,2.07,2.07,2.06,2.07,3574400.0,2.0229,2.0229,2.0131,2.0229,3574400.0
2010-04-05 10:10:00,2.07,2.08,2.07,2.07,3798400.0,2.0229,2.0326,2.0229,2.0229,3798400.0
2010-04-05 10:20:00,2.07,2.08,2.07,2.07,2656000.0,2.0229,2.0326,2.0229,2.0229,2656000.0
2010-04-05 10:30:00,2.07,2.08,2.07,2.08,3987200.0,2.0229,2.0326,2.0229,2.0326,3987200.0
2010-04-05 10:40:00,2.08,2.08,2.08,2.08,4236800.0,2.0326,2.0326,2.0326,2.0326,4236800.0
2010-04-05 10:50:00,2.08,2.09,2.08,2.09,6470400.0,2.0326,2.0424,2.0326,2.0424,6470400.0
2010-04-05 11:00:00,2.09,2.09,2.08,2.08,2496000.0,2.0424,2.0424,2.0326,2.0326,2496000.0
2010-04-05 11:10:00,2.08,2.09,2.08,2.08,2787200.0,2.0326,2.0424,2.0326,2.0326,2787200.0
2010-04-05 11:20:00,2.08,2.09,2.08,2.08,3308800.0,2.0326,2.0424,2.0326,2.0326,3308800.0
2010-04-05 11:30:00,2.08,2.08,2.08,2.08,1872000.0,2.0326,2.0326,2.0326,2.0326,1872000.0
2010-04-05 11:40:00,2.08,2.08,2.08,2.08,940800.0,2.0326,2.0326,2.0326,2.0326,940800.0
2010-04-05 11:50:00,2.08,2.08,2.08,2.08,1315200.0,2.0326,2.0326,2.0326,2.0326,1315200.0
2010-04-05 12:00:00,2.08,2.08,2.08,2.08,1609600.0,2.0326,2.0326,2.0326,2.0326,1609600.0
2010-04-05 12:10:00,2.08,2.08,2.08,2.08,723200.0,2.0326,2.0326,2.0326,2.0326,723200.0
2010-04-05 12:20:00,2.08,2.08,2.08,2.08,1542400.0,2.0326,2.0326,2.0326,2.0326,1542400.0
2010-04-05 12:30:00,2.08,2.08,2.08,2.08,1324800.0,2.0326,2.0326,2.0326,2.0326,1324800.0
2010-04-05 12:40:00,2.08,2.08,2.08,2.08,774400.0,2.0326,2.0326,2.0326,2.0326,774400.0
2010-04-05 12:50:00,2.08,2.08,2.08,2.08,777600.0,2.0326,2.0326,2.0326,2.0326,777600.0
2010-04-05 13:00:00,2.08,2.08,2.08,2.08,1814400.0,2.0326,2.0326,2.0326,2.0326,1814400.0
2010-04-05 13:10:00,2.08,2.08,2.08,2.08,940800.0,2.0326,2.0326,2.0326,2.0326,940800.0
2010-04-05 13:20:00,2.08,2.08,2.08,2.08,899200.0,2.0326,2.0326,2.0326,2.0326,899200.0
2010-04-05 13:30:00,2.08,2.08,2.08,2.08,2275200.0,2.0326,2.0326,2.0326,2.0326,2275200.0
2010-04-05 13:40:00,2.08,2.08,2.08,2.08,1654400.0,2.0326,2.0326,2.0326,2.0326,1654400.0
2010-04-05 13:50:00,2.08,2.08,2.08,2.08,1894400.0,2.0326,2.0326,2.0326,2.0326,1894400.0
2010-04-05 14:00:00,2.08,2.08,2.08,2.08,1478400.0,2.0326,2.0326,2.0326,2.0326,1478400.0
2010-04-05 14:10:00,2.08,2.08,2.08,2.08,1184000.0,2.0326,2.0326,2.0326,2.0326,1184000.0
2010-04-05 14:20:00,2.08,2.08,2.08,2.08,1724800.0,2.0326,2.0326,2.0326,2.0326,1724800.0
2010-04-05 14:30:00,2.08,2.08,2.08,2.08,3209600.0,2.0326,2.0326,2.0326,2.0326,3209600.0
2010-04-05 14:40:00,2.08,2.08,2.08,2.08,2496000.0,2.0326,2.0326,2.0326,2.0326,2496000.0
2010-04-05 14:50:00,2.08,2.08,2.08,2.08,3427200.0,2.0326,2.0326,2.0326,2.0326,3427200.0
2010-04-05 15:00:00,2.08,2.08,2.08,2.08,1872000.0,2.0326,2.0326,2.0326,2.0326,1872000.0
2010-04-05 15:10:00,2.08,2.08,2.08,2.08,1363200.0,2.0326,2.0326,2.0326,2.0326,1363200.0
2010-04-05 15:20:00,2.08,2.08,2.08,2.08,1747200.0,2.0326,2.0326,2.0326,2.0326,1747200.0
2010-04-05 15:30:00,2.08,2.08,2.08,2.08,4496000.0,2.0326,2.0326,2.0326,2.0326,4496000.0
2010-04-05 15:40:00,2.08,2.08,2.08,2.08,6006400.0,2.0326,2.0326,2.0326,2.0326,6006400.0
2010-04-05 15:50:00,2.08,2.08,2.08,2.08,6444800.0,2.0326,2.0326,2.0326,2.0326,6444800.0
2010-04-06 09:30:00,2.07,2.07,2.06,2.07,11030400.0,2.0229,2.0229,2.0131,2.0229,11030400.0
2010-04-06 09:40:00,2.07,2.07,2.06,2.07,10332800.0,2.0229,2.0229,2.0131,2.0229,10332800.0
2010-04-06 09:50:00,2.07,2.07,2.07,2.07,5424000.0,2.0229,2.0229,2.0229,2.0229,5424000.0
2010-04-06 10:00:00,2.07,2.07,2.07,2.07,4393600.0,2.0229,2.0229,2.0229,2.0229,4393600.0
2010-04-06 10:10:00,2.07,2.07,2.07,2.07,5651200.0,2.0229,2.0229,2.0229,2.0229,5651200.0
2010-04-06 10:20:00,2.07,2.07,2.07,2.07,5062400.0,2.0229,2.0229,2.0229,2.0229,5062400.0
2010-04-06 10:30:00,2.07,2.08,2.07,2.07,5526400.0,2.0229,2.0326,2.0229,2.0229,5526400.0
2010-04-06 10:40:00,2.07,2.07,2.07,2.07,2700800.0,2.0229,2.0229,2.0229,2.0229,2700800.0
2010-04-06 10:50:00,2.07,2.07,2.07,2.07,3350400.0,2.0229,2.0229,2.0229,2.0229,3350400.0
2010-04-06 11:00:00,2.07,2.07,2.07,2.07,2908800.0,2.0229,2.0229,2.0229,2.0229,2908800.0
2010-04-06 11:10:00,2.07,2.07,2.07,2.07,3801600.0,2.0229,2.0229,2.0229,2.0229,3801600.0
2010-04-06 11:20:00,2.07,2.08,2.07,2.08,7456000.0,2.0229,2.0326,2.0229,2.0326,7456000.0
2010-04-06 11:30:00,2.08,2.08,2.08,2.08,3004800.0,2.0326,2.0326,2.0326,2.0326,3004800.0
2010-04-06 11:40:00,2.08,2.08,2.08,2.08,3824000.0,2.0326,2.0326,2.0326,2.0326,3824000.0
2010-04-06 11:50:00,2.08,2.08,2.08,2.08,2585600.0,2.0326,2.0326,2.0326,2.0326,2585600.0
2010-04-06 12:00:00,2.08,2.08,2.08,2.08,1612800.0,2.0326,2.0326,2.0326,2.0326,1612800.0
2010-04-06 12:10:00,2.08,2.08,2.08,2.08,1430400.0,2.0326,2.0326,2.0326,2.0326,1430400.0
2010-04-06 12:20:00,2.08,2.08,2.08,2.08,1638400.0,2.0326,2.0326,2.0326,2.0326,1638400.0
2010-04-06 12:30:00,2.08,2.08,2.08,2.08,1558400.0,2.0326,2.0326,2.0326,2.0326,1558400.0
2010-04-06 12:40:00,2.08,2.08,2.08,2.08,1190400.0,2.0326,2.0326,2.0326,2.0326,1190400.0
2010-04-06 12:50:00,2.08,2.08,2.08,2.08,2547200.0,2.0326,2.0326,2.0326,2.0326,2547200.0
2010-04-06 13:00:00,2.08,2.09,2.08,2.09,3619200.0,2.0326,2.0424,2.0326,2.0424,3619200.0
2010-04-06 13:10:00,2.09,2.09,2.08,2.08,2064000.0,2.0424,2.0424,2.0326,2.0326,2064000.0
2010-04-06 13:20:00,2.08,2.09,2.08,2.09,912000.0,2.0326,2.0424,2.0326,2.0424,912000.0
2010-04-06 13:30:00,2.09,2.09,2.08,2.08,1715200.0,2.0424,2.0424,2.0326,2.0326,1715200.0
2010-04-06 13:40:00,2.08,2.08,2.08,2.08,1238400.0,2.0326,2.0326,2.0326,2.0326,1238400.0
2010-04-06 13:50:00,2.08,2.09,2.08,2.08,1427200.0,2.0326,2.0424,2.0326,2.0326,1427200.0
2010-04-06 14:00:00,2.08,2.09,2.08,2.09,6960000.0,2.0326,2.0424,2.0326,2.0424,6960000.0
2010-04-06 14:10:00,2.09,2.1,2.09,2.1,7497600.0,2.0424,2.0522,2.0424,2.0522,7497600.0
2010-04-06 14:20:00,2.1,2.1,2.1,2.1,4441600.0,2.0522,2.0522,2.0522,2.0522,4441600.0
2010-04-06 14:30:00,2.1,2.1,2.1,2.1,4985600.0,2.0522,2.0522,2.0522,2.0522,4985600.0
2010-04-06 14:40:00,2.1,2.1,2.1,2.1,2883200.0,2.0522,2.0522,2.0522,2.0522,2883200.0
2010-04-06 14:50:00,2.1,2.1,2.1,2.1,2169600.0,2.0522,2.0522,2.0522,2.0522,2169600.0
2010-04-06 15:00:00,2.1,2.1,2.1,2.1,5068800.0,2.0522,2.0522,2.0522,2.0522,5068800.0
2010-04-06 15:10:00,2.1,2.1,2.1,2.1,2073600.0,2.0522,2.0522,2.0522,2.0522,2073600.0
2010-04-06 15:20:00,2.1,2.1,2.09,2.09,4723200.0,2.0522,2.0522,2.0424,2.0424,4723200.0
2010-04-06 15:30:00,2.09,2.09,2.09,2.09,3612800.0,2.0424,2.0424,2.0424,2.0424,3612800.0
2010-04-06 15:40:00,2.09,2.1,2.09,2.09,3900800.0,2.0424,2.0522,2.0424,2.0424,3900800.0
2010-04-06 15:50:00,2.09,2.09,2.09,2.09,5894400.0,2.0424,2.0424,2.0424,2.0424,5894400.0
2010-04-07 09:30:00,2.09,2.09,2.08,2.08,13683200.0,2.0424,2.0424,2.0326,2.0326,13683200.0
2010-04-07 09:40:00,2.08,2.09,2.08,2.09,9411200.0,2.0326,2.0424,2.0326,2.0424,9411200.0
2010-04-07 09:50:00,2.09,2.09,2.09,2.09,4524800.0,2.0424,2.0424,2.0424,2.0424,4524800.0
2010-04-07 10:00:00,2.09,2.09,2.08,2.09,5177600.0,2.0424,2.0424,2.0326,2.0424,5177600.0
2010-04-07 10:10:00,2.09,2.1,2.09,2.1,7510400.0,2.0424,2.0522,2.0424,2.0522,7510400.0
2010-04-07 10:20:00,2.1,2.1,2.09,2.09,2851200.0,2.0522,2.0522,2.0424,2.0424,2851200.0
2010-04-07 10:30:00,2.09,2.1,2.09,2.09,4912000.0,2.0424,2.0522,2.0424,2.0424,4912000.0
2010-04-07 10:40:00,2.09,2.09,2.08,2.08,8966400.0,2.0424,2.0424,2.0326,2.0326,8966400.0
2010-04-07 10:50:00,2.08,2.09,2.08,2.09,7072000.0,2.0326,2.0424,2.0326,2.0424,7072000.0
2010-04-07 11:00:00,2.09,2.09,2.08,2.09,8032000.0,2.0424,2.0424,2.0326,2.0424,8032000.0
2010-04-07 11:10:00,2.09,2.09,2.09,2.09,6476800.0,2.0424,2.0424,2.0424,2.0424,6476800.0
2010-04-07 11:20:00,2.09,2.09,2.09,2.09,3235200.0,2.0424,2.0424,2.0424,2.0424,3235200.0
2010-04-07 11:30:00,2.09,2.09,2.09,2.09,3126400.0,2.0424,2.0424,2.0424,2.0424,3126400.0
2010-04-07 11:40:00,2.09,2.09,2.09,2.09,1756800.0,2.0424,2.0424,2.0424,2.0424,1756800.0
2010-04-07 11:50:00,2.09,2.1,2.09,2.09,2582400.0,2.0424,2.0522,2.0424,2.0424,2582400.0
2010-04-07 12:00:00,2.09,2.1,2.09,2.1,2752000.0,2.0424,2.0522,2.0424,2.0522,2752000.0
2010-04-07 12:10:00,2.09,2.1,2.09,2.09,2665600.0,2.0424,2.0522,2.0424,2.0424,2665600.0
2010-04-07 12:20:00,2.09,2.09,2.09,2.09,3136000.0,2.0424,2.0424,2.0424,2.0424,3136000.0
2010-04-07 12:30:00,2.09,2.09,2.09,2.09,979200.0,2.0424,2.0424,2.0424,2.0424,979200.0
2010-04-07 12:40:00,2.09,2.09,2.09,2.09,3715200.0,2.0424,2.0424,2.0424,2.0424,3715200.0
2010-04-07 12:50:00,2.09,2.1,2.09,2.09,2822400.0,2.0424,2.0522,2.0424,2.0424,2822400.0
2010-04-07 13:00:00,2.1,2.1,2.09,2.1,9513600.0,2.0522,2.0522,2.0424,2.0522,9513600.0
2010-04-07 13:10:00,2.1,2.1,2.1,2.1,3862400.0,2.0522,2.0522,2.0522,2.0522,3862400.0
2010-04-07 13:20:00,2.1,2.1,2.1,2.1,4803200.0,2.0522,2.0522,2.0522,2.0522,4803200.0
2010-04-07 13:30:00,2.1,2.1,2.1,2.1,2444800.0,2.0522,2.0522,2.0522,2.0522,2444800.0
2010-04-07 13:40:00,2.1,2.1,2.09,2.09,5129600.0,2.0522,2.0522,2.0424,2.0424,5129600.0
2010-04-07 13:50:00,2.09,2.1,2.09,2.1,2633600.0,2.0424,2.0522,2.0424,2.0522,2633600.0
2010-04-07 14:00:00,2.1,2.1,2.09,2.1,6729600.0,2.0522,2.0522,2.0424,2.0522,6729600.0
2010-04-07 14:10:00,2.1,2.1,2.09,2.09,8115200.0,2.0522,2.0522,2.0424,2.0424,8115200.0
2010-04-07 14:20:00,2.09,2.09,2.08,2.09,7667200.0,2.0424,2.0424,2.0326,2.0424,7667200.0
2010-04-07 14:30:00,2.09,2.09,2.08,2.08,8214400.0,2.0424,2.0424,2.0326,2.0326,8214400.0
2010-04-07 14:40:00,2.08,2.09,2.08,2.08,7260800.0,2.0326,2.0424,2.0326,2.0326,7260800.0
2010-04-07 14:50:00,2.08,2.09,2.08,2.08,10470400.0,2.0326,2.0424,2.0326,2.0326,10470400.0
2010-04-07 15:00:00,2.08,2.08,2.07,2.07,30595200.0,2.0326,2.0326,2.0229,2.0229,30595200.0
2010-04-07 15:10:00,2.07,2.07,2.06,2.07,23536000.0,2.0229,2.0229,2.0131,2.0229,23536000.0
2010-04-07 15:20:00,2.07,2.07,2.06,2.07,12182400.0,2.0229,2.0229,2.0131,2.0229,12182400.0
2010-04-07 15:30:00,2.07,2.08,2.07,2.08,8169600.0,2.0229,2.0326,2.0229,2.0326,8169600.0
2010-04-07 15:40:00,2.08,2.08,2.07,2.07,3427200.0,2.0326,2.0326,2.0229,2.0229,3427200.0
2010-04-07 15:50:00,2.08,2.08,2.08,2.08,9718400.0,2.0326,2.0326,2.0326,2.0326,9718400.0
2010-04-08 09:30:00,2.07,2.07,2.06,2.06,13712000.0,2.0229,2.0229,2.0131,2.0131,13712000.0
2010-04-08 09:40:00,2.06,2.06,2.05,2.05,19468800.0,2.0131,2.0131,2.0033,2.0033,19468800.0
2010-04-08 09:50:00,2.05,2.06,2.05,2.05,7014400.0,2.0033,2.0131,2.0033,2.0033,7014400.0
2010-04-08 10:00:00,2.05,2.06,2.05,2.05,6358400.0,2.0033,2.0131,2.0033,2.0033,6358400.0
2010-04-08 10:10:00,2.05,2.06,2.05,2.06,4777600.0,2.0033,2.0131,2.0033,2.0131,4777600.0
2010-04-08 10:20:00,2.06,2.07,2.06,2.06,11478400.0,2.0131,2.0229,2.0131,2.0131,11478400.0
2010-04-08 10:30:00,2.06,2.07,2.06,2.06,7452800.0,2.0131,2.0229,2.0131,2.0131,7452800.0
2010-04-08 10:40:00,2.06,2.07,2.06,2.07,2691200.0,2.0131,2.0229,2.0131,2.0229,2691200.0
2010-04-08 10:50:00,2.07,2.07,2.06,2.06,1737600.0,2.0229,2.0229,2.0131,2.0131,1737600.0
2010-04-08 11:00:00,2.06,2.07,2.06,2.07,2649600.0,2.0131,2.0229,2.0131,2.0229,2649600.0
2010-04-08 11:10:00,2.07,2.07,2.06,2.06,3187200.0,2.0229,2.0229,2.0131,2.0131,3187200.0
2010-04-08 11:20:00,2.07,2.07,2.06,2.06,1545600.0,2.0229,2.0229,2.0131,2.0131,1545600.0
2010-04-08 11:30:00,2.06,2.07,2.06,2.07,1366400.0,2.0131,2.0229,2.0131,2.0229,1366400.0
2010-04-08 11:40:00,2.07,2.08,2.07,2.07,3728000.0,2.0229,2.0326,2.0229,2.0229,3728000.0
2010-04-08 11:50:00,2.07,2.08,2.07,2.08,3910400.0,2.0229,2.0326,2.0229,2.0326,3910400.0
2010-04-08 12:00:00,2.08,2.08,2.07,2.08,3257600.0,2.0326,2.0326,2.0229,2.0326,3257600.0
2010-04-08 12:10:00,2.08,2.08,2.07,2.08,5184000.0,2.0326,2.0326,2.0229,2.0326,5184000.0
2010-04-08 12:20:00,2.08,2.09,2.08,2.09,6806400.0,2.0326,2.0424,2.0326,2.0424,6806400.0
2010-04-08 12:30:00,2.09,2.09,2.08,2.09,5516800.0,2.0424,2.0424,2.0326,2.0424,5516800.0
2010-04-08 12:40:00,2.09,2.09,2.09,2.09,4598400.0,2.0424,2.0424,2.0424,2.0424,4598400.0
2010-04-08 12:50:00,2.09,2.09,2.09,2.09,3568000.0,2.0424,2.0424,2.0424,2.0424,3568000.0
2010-04-08 13:00:00,2.09,2.1,2.09,2.09,5100800.0,2.0424,2.0522,2.0424,2.0424,5100800.0
2010-04-08 13:10:00,2.09,2.09,2.09,2.09,5324800.0,2.0424,2.0424,2.0424,2.0424,5324800.0
2010-04-08 13:20:00,2.09,2.09,2.09,2.09,2220800.0,2.0424,2.0424,2.0424,2.0424,2220800.0
2010-04-08 13:30:00,2.09,2.1,2.09,2.09,2412800.0,2.0424,2.0522,2.0424,2.0424,2412800.0
2010-04-08 13:40:00,2.09,2.09,2.09,2.09,2441600.0,2.0424,2.0424,2.0424,2.0424,2441600.0
2010-04-08 13:50:00,2.09,2.09,2.09,2.09,2867200.0,2.0424,2.0424,2.0424,2.0424,2867200.0
2010-04-08 14:00:00,2.09,2.09,2.09,2.09,1833600.0,2.0424,2.0424,2.0424,2.0424,1833600.0
2010-04-08 14:10:00,2.09,2.09,2.09,2.09,1408000.0,2.0424,2.0424,2.0424,2.0424,1408000.0
2010-04-08 14:20:00,2.09,2.09,2.09,2.09,2083200.0,2.0424,2.0424,2.0424,2.0424,2083200.0
2010-04-08 14:30:00,2.09,2.09,2.09,2.09,2000000.0,2.0424,2.0424,2.0424,2.0424,2000000.0
2010-04-08 14:40:00,2.09,2.1,2.09,2.1,4387200.0,2.0424,2.0522,2.0424,2.0522,4387200.0
2010-04-08 14:50:00,2.1,2.1,2.09,2.09,4969600.0,2.0522,2.0522,2.0424,2.0424,4969600.0
2010-04-08 15:00:00,2.09,2.1,2.09,2.09,2102400.0,2.0424,2.0522,2.0424,2.0424,2102400.0
2010-04-08 15:10:00,2.09,2.09,2.09,2.09,1216000.0,2.0424,2.0424,2.0424,2.0424,1216000.0
2010-04-08 15:20:00,2.09,2.1,2.09,2.09,1580800.0,2.0424,2.0522,2.0424,2.0424,1580800.0
2010-04-08 15:30:00,2.09,2.1,2.09,2.09,1568000.0,2.0424,2.0522,2.0424,2.0424,1568000.0
2010-04-08 15:40:00,2.09,2.09,2.09,2.09,3427200.0,2.0424,2.0424,2.0424,2.0424,3427200.0
2010-04-08 15:50:00,2.09,2.09,2.09,2.09,7123200.0,2.0424,2.0424,2.0424,2.0424,7123200.0
2010-04-09 09:30:00,2.09,2.1,2.09,2.09,13945600.0,2.0424,2.0522,2.0424,2.0424,13945600.0
2010-04-09 09:40:00,2.09,2.1,2.08,2.08,9372800.0,2.0424,2.0522,2.0326,2.0326,9372800.0
2010-04-09 09:50:00,2.08,2.1,2.08,2.09,7974400.0,2.0326,2.0522,2.0326,2.0424,7974400.0
2010-04-09 10:00:00,2.09,2.1,2.09,2.1,5446400.0,2.0424,2.0522,2.0424,2.0522,5446400.0
2010-04-09 10:10:00,2.1,2.1,2.09,2.1,2953600.0,2.0522,2.0522,2.0424,2.0522,2953600.0
2010-04-09 10:20:00,2.1,2.1,2.09,2.09,6752000.0,2.0522,2.0522,2.0424,2.0424,6752000.0
2010-04-09 10:30:00,2.09,2.1,2.09,2.09,10252800.0,2.0424,2.0522,2.0424,2.0424,10252800.0
2010-04-09 10:40:00,2.09,2.1,2.09,2.1,6089600.0,2.0424,2.0522,2.0424,2.0522,6089600.0
2010-04-09 10:50:00,2.1,2.1,2.09,2.09,6153600.0,2.0522,2.0522,2.0424,2.0424,6153600.0
2010-04-09 11:00:00,2.09,2.1,2.09,2.1,2736000.0,2.0424,2.0522,2.0424,2.0522,2736000.0
2010-04-09 11:10:00,2.1,2.1,2.09,2.1,2675200.0,2.0522,2.0522,2.0424,2.0522,2675200.0
2010-04-09 11:20:00,2.1,2.1,2.1,2.1,3888000.0,2.0522,2.0522,2.0522,2.0522,3888000.0
2010-04-09 11:30:00,2.1,2.1,2.1,2.1,5094400.0,2.0522,2.0522,2.0522,2.0522,5094400.0
2010-04-09 11:40:00,2.1,2.1,2.1,2.1,3587200.0,2.0522,2.0522,2.0522,2.0522,3587200.0
2010-04-09 11:50:00,2.1,2.1,2.1,2.1,3833600.0,2.0522,2.0522,2.0522,2.0522,3833600.0
2010-04-09 12:00:00,2.1,2.1,2.1,2.1,339200.0,2.0522,2.0522,2.0522,2.0522,339200.0
2010-04-09 12:10:00,2.1,2.1,2.1,2.1,992000.0,2.0522,2.0522,2.0522,2.0522,992000.0
2010-04-09 12:20:00,2.1,2.1,2.1,2.1,1276800.0,2.0522,2.0522,2.0522,2.0522,1276800.0
2010-04-09 12:30:00,2.1,2.1,2.1,2.1,902400.0,2.0522,2.0522,2.0522,2.0522,902400.0
2010-04-09 12:40:00,2.1,2.1,2.1,2.1,2393600.0,2.0522,2.0522,2.0522,2.0522,2393600.0
2010-04-09 12:50:00,2.1,2.1,2.1,2.1,2371200.0,2.0522,2.0522,2.0522,2.0522,2371200.0
2010-04-09 13:00:00,2.1,2.1,2.1,2.1,2908800.0,2.0522,2.0522,2.0522,2.0522,2908800.0
2010-04-09 13:10:00,2.1,2.1,2.1,2.1,1904000.0,2.0522,2.0522,2.0522,2.0522,1904000.0
2010-04-09 13:20:00,2.1,2.1,2.1,2.1,1702400.0,2.0522,2.0522,2.0522,2.0522,1702400.0
2010-04-09 13:30:00,2.1,2.1,2.1,2.1,972800.0,2.0522,2.0522,2.0522,2.0522,972800.0
2010-04-09 13:40:00,2.1,2.11,2.1,2.1,1459200.0,2.0522,2.062,2.0522,2.0522,1459200.0
2010-04-09 13:50:00,2.1,2.1,2.1,2.1,2169600.0,2.0522,2.0522,2.0522,2.0522,2169600.0
2010-04-09 14:00:00,2.1,2.1,2.1,2.1,2502400.0,2.0522,2.0522,2.0522,2.0522,2502400.0
2010-04-09 14:10:00,2.1,2.1,2.1,2.1,1312000.0,2.0522,2.0522,2.0522,2.0522,1312000.0
2010-04-09 14:20:00,2.1,2.11,2.1,2.1,979200.0,2.0522,2.062,2.0522,2.0522,979200.0
2010-04-09 14:30:00,2.1,2.11,2.1,2.11,803200.0,2.0522,2.062,2.0522,2.062,803200.0
2010-04-09 14:40:00,2.11,2.11,2.1,2.11,1539200.0,2.062,2.062,2.0522,2.062,1539200.0
2010-04-09 14:50:00,2.11,2.11,2.1,2.11,1955200.0,2.062,2.062,2.0522,2.062,1955200.0
2010-04-09 15:00:00,2.1,2.11,2.1,2.1,1184000.0,2.0522,2.062,2.0522,2.0522,1184000.0
2010-04-09 15:10:00,2.1,2.11,2.1,2.11,1244800.0,2.0522,2.062,2.0522,2.062,1244800.0
2010-04-09 15:20:00,2.11,2.11,2.1,2.11,4153600.0,2.062,2.062,2.0522,2.062,4153600.0
2010-04-09 15:30:00,2.11,2.11,2.11,2.11,2908800.0,2.062,2.062,2.062,2.062,2908800.0
2010-04-09 15:40:00,2.11,2.11,2.11,2.11,1987200.0,2.062,2.062,2.062,2.062,1987200.0
2010-04-09 15:50:00,2.11,2.12,2.11,2.12,9376000.0,2.062,2.0717,2.062,2.0717,9376000.0
2010-04-12 09:30:00,2.12,2.13,2.12,2.12,13040000.0,2.0717,2.0815,2.0717,2.0717,13040000.0
2010-04-12 09:40:00,2.12,2.13,2.12,2.12,13267200.0,2.0717,2.0815,2.0717,2.0717,13267200.0
2010-04-12 09:50:00,2.12,2.12,2.11,2.11,6451200.0,2.0717,2.0717,2.062,2.062,6451200.0
2010-04-12 10:00:00,2.11,2.12,2.11,2.12,5913600.0,2.062,2.0717,2.062,2.0717,5913600.0
2010-04-12 10:10:00,2.12,2.12,2.11,2.11,9702400.0,2.0717,2.0717,2.062,2.062,9702400.0
2010-04-12 10:20:00,2.11,2.12,2.11,2.12,5049600.0,2.062,2.0717,2.062,2.0717,5049600.0
2010-04-12 10:30:00,2.12,2.12,2.11,2.11,4646400.0,2.0717,2.0717,2.062,2.062,4646400.0
2010-04-12 10:40:00,2.12,2.12,2.12,2.12,4134400.0,2.0717,2.0717,2.0717,2.0717,4134400.0
2010-04-12 10:50:00,2.12,2.12,2.12,2.12,1792000.0,2.0717,2.0717,2.0717,2.0717,1792000.0
2010-04-12 11:00:00,2.12,2.13,2.12,2.12,2102400.0,2.0717,2.0815,2.0717,2.0717,2102400.0
2010-04-12 11:10:00,2.12,2.12,2.12,2.12,2988800.0,2.0717,2.0717,2.0717,2.0717,2988800.0
2010-04-12 11:20:00,2.12,2.12,2.12,2.12,1689600.0,2.0717,2.0717,2.0717,2.0717,1689600.0
2010-04-12 11:30:00,2.12,2.12,2.12,2.12,2902400.0,2.0717,2.0717,2.0717,2.0717,2902400.0
2010-04-12 11:40:00,2.12,2.12,2.12,2.12,1964800.0,2.0717,2.0717,2.0717,2.0717,1964800.0
2010-04-12 11:50:00,2.12,2.12,2.12,2.12,1635200.0,2.0717,2.0717,2.0717,2.0717,1635200.0
2010-04-12 12:00:00,2.12,2.12,2.12,2.12,1987200.0,2.0717,2.0717,2.0717,2.0717,1987200.0
2010-04-12 12:10:00,2.12,2.12,2.12,2.12,998400.0,2.0717,2.0717,2.0717,2.0717,998400.0
2010-04-12 12:20:00,2.12,2.12,2.12,2.12,748800.0,2.0717,2.0717,2.0717,2.0717,748800.0
2010-04-12 12:30:00,2.12,2.12,2.12,2.12,556800.0,2.0717,2.0717,2.0717,2.0717,556800.0
2010-04-12 12:40:00,2.12,2.12,2.12,2.12,876800.0,2.0717,2.0717,2.0717,2.0717,876800.0
2010-04-12 12:50:00,2.12,2.12,2.12,2.12,2620800.0,2.0717,2.0717,2.0717,2.0717,2620800.0
2010-04-12 13:00:00,2.12,2.13,2.12,2.13,3542400.0,2.0717,2.0815,2.0717,2.0815,3542400.0
2010-04-12 13:10:00,2.13,2.13,2.13,2.13,1673600.0,2.0815,2.0815,2.0815,2.0815,1673600.0
2010-04-12 13:20:00,2.13,2.13,2.13,2.13,2083200.0,2.0815,2.0815,2.0815,2.0815,2083200.0
2010-04-12 13:30:00,2.13,2.13,2.13,2.13,867200.0,2.0815,2.0815,2.0815,2.0815,867200.0
2010-04-12 13:40:00,2.13,2.13,2.13,2.13,1705600.0,2.0815,2.0815,2.0815,2.0815,1705600.0
2010-04-12 13:50:00,2.13,2.13,2.12,2.12,2694400.0,2.0815,2.0815,2.0717,2.0717,2694400.0
2010-04-12 14:00:00,2.12,2.13,2.12,2.12,2131200.0,2.0717,2.0815,2.0717,2.0717,2131200.0
2010-04-12 14:10:00,2.12,2.13,2.12,2.12,1590400.0,2.0717,2.0815,2.0717,2.0717,1590400.0
2010-04-12 14:20:00,2.12,2.13,2.12,2.13,1427200.0,2.0717,2.0815,2.0717,2.0815,1427200.0
2010-04-12 14:30:00,2.13,2.13,2.13,2.13,1136000.0,2.0815,2.0815,2.0815,2.0815,1136000.0
2010-04-12 14:40:00,2.13,2.13,2.12,2.13,2352000.0,2.0815,2.0815,2.0717,2.0815,2352000.0
2010-04-12 14:50:00,2.13,2.13,2.13,2.13,2790400.0,2.0815,2.0815,2.0815,2.0815,2790400.0
2010-04-12 15:00:00,2.13,2.13,2.12,2.13,2592000.0,2.0815,2.0815,2.0717,2.0815,2592000.0
2010-04-12 15:10:00,2.13,2.13,2.12,2.13,1779200.0,2.0815,2.0815,2.0717,2.0815,1779200.0
2010-04-12 15:20:00,2.13,2.13,2.12,2.12,5177600.0,2.0815,2.0815,2.0717,2.0717,5177600.0
2010-04-12 15:30:00,2.12,2.12,2.12,2.12,2451200.0,2.0717,2.0717,2.0717,2.0717,2451200.0
2010-04-12 15:40:00,2.12,2.12,2.12,2.12,3996800.0,2.0717,2.0717,2.0717,2.0717,3996800.0
2010-04-12 15:50:00,2.12,2.12,2.12,2.12,7014400.0,2.0717,2.0717,2.0717,2.0717,7014400.0
2010-04-13 09:30:00,2.11,2.12,2.11,2.12,9286400.0,2.062,2.0717,2.062,2.0717,9286400.0
2010-04-13 09:40:00,2.12,2.13,2.11,2.13,10064000.0,2.0717,2.0815,2.062,2.0815,10064000.0
2010-04-13 09:50:00,2.13,2.13,2.12,2.12,6387200.0,2.0815,2.0815,2.0717,2.0717,6387200.0
2010-04-13 10:00:00,2.12,2.13,2.12,2.12,4505600.0,2.0717,2.0815,2.0717,2.0717,4505600.0
2010-04-13 10:10:00,2.12,2.13,2.12,2.12,3203200.0,2.0717,2.0815,2.0717,2.0717,3203200.0
2010-04-13 10:20:00,2.12,2.12,2.11,2.11,9705600.0,2.0717,2.0717,2.062,2.062,9705600.0
2010-04-13 10:30:00,2.11,2.11,2.1,2.11,7273600.0,2.062,2.062,2.0522,2.062,7273600.0
2010-04-13 10:40:00,2.11,2.11,2.1,2.11,4067200.0,2.062,2.062,2.0522,2.062,4067200.0
2010-04-13 10:50:00,2.11,2.12,2.11,2.11,3484800.0,2.062,2.0717,2.062,2.062,3484800.0
2010-04-13 11:00:00,2.11,2.12,2.11,2.12,3344000.0,2.062,2.0717,2.062,2.0717,3344000.0
2010-04-13 11:10:00,2.12,2.12,2.11,2.12,3718400.0,2.0717,2.0717,2.062,2.0717,3718400.0
2010-04-13 11:20:00,2.12,2.12,2.12,2.12,2892800.0,2.0717,2.0717,2.0717,2.0717,2892800.0
2010-04-13 11:30:00,2.12,2.12,2.12,2.12,1936000.0,2.0717,2.0717,2.0717,2.0717,1936000.0
2010-04-13 11:40:00,2.12,2.12,2.12,2.12,1625600.0,2.0717,2.0717,2.0717,2.0717,1625600.0
2010-04-13 11:50:00,2.12,2.12,2.11,2.12,793600.0,2.0717,2.0717,2.062,2.0717,793600.0
2010-04-13 12:00:00,2.12,2.12,2.11,2.12,790400.0,2.0717,2.0717,2.062,2.0717,790400.0
2010-04-13 12:10:00,2.12,2.12,2.12,2.12,3360000.0,2.0717,2.0717,2.0717,2.0717,3360000.0
2010-04-13 12:20:00,2.12,2.12,2.12,2.12,1248000.0,2.0717,2.0717,2.0717,2.0717,1248000.0
2010-04-13 12:30:00,2.12,2.12,2.12,2.12,646400.0,2.0717,2.0717,2.0717,2.0717,646400.0
2010-04-13 12:40:00,2.12,2.12,2.12,2.12,1200000.0,2.0717,2.0717,2.0717,2.0717,1200000.0
2010-04-13 12:50:00,2.12,2.13,2.12,2.13,3638400.0,2.0717,2.0815,2.0717,2.0815,3638400.0
2010-04-13 13:00:00,2.13,2.13,2.13,2.13,4060800.0,2.0815,2.0815,2.0815,2.0815,4060800.0
2010-04-13 13:10:00,2.13,2.13,2.13,2.13,5897600.0,2.0815,2.0815,2.0815,2.0815,5897600.0
2010-04-13 13:20:00,2.13,2.13,2.13,2.13,1942400.0,2.0815,2.0815,2.0815,2.0815,1942400.0
2010-04-13 13:30:00,2.13,2.13,2.13,2.13,1817600.0,2.0815,2.0815,2.0815,2.0815,1817600.0
2010-04-13 13:40:00,2.13,2.14,2.13,2.13,3174400.0,2.0815,2.0913,2.0815,2.0815,3174400.0
2010-04-13 13:50:00,2.13,2.14,2.13,2.14,2819200.0,2.0815,2.0913,2.0815,2.0913,2819200.0
2010-04-13 14:00:00,2.14,2.14,2.13,2.13,3401600.0,2.0913,2.0913,2.0815,2.0815,3401600.0
2010-04-13 14:10:00,2.13,2.14,2.13,2.14,1920000.0,2.0815,2.0913,2.0815,2.0913,1920000.0
2010-04-13 14:20:00,2.14,2.14,2.14,2.14,1340800.0,2.0913,2.0913,2.0913,2.0913,1340800.0
2010-04-13 14:30:00,2.14,2.14,2.13,2.14,2339200.0,2.0913,2.0913,2.0815,2.0913,2339200.0
2010-04-13 14:40:00,2.14,2.14,2.13,2.14,2579200.0,2.0913,2.0913,2.0815,2.0913,2579200.0
2010-04-13 14:50:00,2.14,2.14,2.13,2.13,5488000.0,2.0913,2.0913,2.0815,2.0815,5488000.0
2010-04-13 15:00:00,2.13,2.14,2.13,2.14,1273600.0,2.0815,2.0913,2.0815,2.0913,1273600.0
2010-04-13 15:10:00,2.14,2.14,2.13,2.14,3632000.0,2.0913,2.0913,2.0815,2.0913,3632000.0
2010-04-13 15:20:00,2.14,2.14,2.14,2.14,5907200.0,2.0913,2.0913,2.0913,2.0913,5907200.0
2010-04-13 15:30:00,2.14,2.14,2.14,2.14,2035200.0,2.0913,2.0913,2.0913,2.0913,2035200.0
2010-04-13 15:40:00,2.14,2.14,2.14,2.14,2227200.0,2.0913,2.0913,2.0913,2.0913,2227200.0
2010-04-13 15:50:00,2.14,2.14,2.14,2.14,8099200.0,2.0913,2.0913,2.0913,2.0913,8099200.0
2010-04-14 09:30:00,2.16,2.17,2.16,2.16,18390400.0,2.1108,2.1206,2.1108,2.1108,18390400.0
2010-04-14 09:40:00,2.16,2.17,2.16,2.17,7235200.0,2.1108,2.1206,2.1108,2.1206,7235200.0
2010-04-14 09:50:00,2.17,2.17,2.16,2.16,4592000.0,2.1206,2.1206,2.1108,2.1108,4592000.0
2010-04-14 10:00:00,2.16,2.17,2.16,2.17,7945600.0,2.1108,2.1206,2.1108,2.1206,7945600.0
2010-04-14 10:10:00,2.17,2.17,2.16,2.17,9628800.0,2.1206,2.1206,2.1108,2.1206,9628800.0
2010-04-14 10:20:00,2.17,2.17,2.16,2.16,6409600.0,2.1206,2.1206,2.1108,2.1108,6409600.0
2010-04-14 10:30:00,2.16,2.17,2.16,2.16,7916800.0,2.1108,2.1206,2.1108,2.1108,7916800.0
2010-04-14 10:40:00,2.16,2.17,2.16,2.16,6230400.0,2.1108,2.1206,2.1108,2.1108,6230400.0
2010-04-14 10:50:00,2.16,2.17,2.16,2.17,6134400.0,2.1108,2.1206,2.1108,2.1206,6134400.0
2010-04-14 11:00:00,2.17,2.17,2.16,2.16,2896000.0,2.1206,2.1206,2.1108,2.1108,2896000.0
2010-04-14 11:10:00,2.16,2.17,2.16,2.17,2067200.0,2.1108,2.1206,2.1108,2.1206,2067200.0
2010-04-14 11:20:00,2.17,2.17,2.17,2.17,8038400.0,2.1206,2.1206,2.1206,2.1206,8038400.0
2010-04-14 11:30:00,2.17,2.17,2.17,2.17,2745600.0,2.1206,2.1206,2.1206,2.1206,2745600.0
2010-04-14 11:40:00,2.17,2.17,2.17,2.17,3337600.0,2.1206,2.1206,2.1206,2.1206,3337600.0
2010-04-14 11:50:00,2.17,2.17,2.17,2.17,1984000.0,2.1206,2.1206,2.1206,2.1206,1984000.0
2010-04-14 12:00:00,2.17,2.17,2.17,2.17,2150400.0,2.1206,2.1206,2.1206,2.1206,2150400.0
2010-04-14 12:10:00,2.17,2.17,2.17,2.17,4617600.0,2.1206,2.1206,2.1206,2.1206,4617600.0
2010-04-14 12:20:00,2.17,2.17,2.17,2.17,3584000.0,2.1206,2.1206,2.1206,2.1206,3584000.0
2010-04-14 12:30:00,2.17,2.18,2.17,2.17,4483200.0,2.1206,2.1304,2.1206,2.1206,4483200.0
2010-04-14 12:40:00,2.17,2.18,2.17,2.18,1987200.0,2.1206,2.1304,2.1206,2.1304,1987200.0
2010-04-14 12:50:00,2.18,2.18,2.17,2.18,2851200.0,2.1304,2.1304,2.1206,2.1304,2851200.0
2010-04-14 13:00:00,2.18,2.18,2.18,2.18,1670400.0,2.1304,2.1304,2.1304,2.1304,1670400.0
2010-04-14 13:10:00,2.18,2.18,2.18,2.18,1212800.0,2.1304,2.1304,2.1304,2.1304,1212800.0
2010-04-14 13:20:00,2.18,2.18,2.18,2.18,3334400.0,2.1304,2.1304,2.1304,2.1304,3334400.0
2010-04-14 13:30:00,2.18,2.18,2.18,2.18,2262400.0,2.1304,2.1304,2.1304,2.1304,2262400.0
2010-04-14 13:40:00,2.18,2.18,2.17,2.17,3568000.0,2.1304,2.1304,2.1206,2.1206,3568000.0
2010-04-14 13:50:00,2.17,2.18,2.17,2.17,2438400.0,2.1206,2.1304,2.1206,2.1206,2438400.0
2010-04-14 14:00:00,2.17,2.18,2.17,2.18,4118400.0,2.1206,2.1304,2.1206,2.1304,4118400.0
2010-04-14 14:10:00,2.18,2.18,2.18,2.18,2537600.0,2.1304,2.1304,2.1304,2.1304,2537600.0
2010-04-14 14:20:00,2.18,2.18,2.18,2.18,3852800.0,2.1304,2.1304,2.1304,2.1304,3852800.0
2010-04-14 14:30:00,2.18,2.18,2.18,2.18,3942400.0,2.1304,2.1304,2.1304,2.1304,3942400.0
2010-04-14 14:40:00,2.18,2.18,2.18,2.18,2332800.0,2.1304,2.1304,2.1304,2.1304,2332800.0
2010-04-14 14:50:00,2.18,2.18,2.18,2.18,1772800.0,2.1304,2.1304,2.1304,2.1304,1772800.0
2010-04-14 15:00:00,2.18,2.18,2.18,2.18,2838400.0,2.1304,2.1304,2.1304,2.1304,2838400.0
2010-04-14 15:10:00,2.18,2.18,2.18,2.18,1708800.0,2.1304,2.1304,2.1304,2.1304,1708800.0
2010-04-14 15:20:00,2.18,2.18,2.18,2.18,1536000.0,2.1304,2.1304,2.1304,2.1304,1536000.0
2010-04-14 15:30:00,2.18,2.19,2.18,2.19,11366400.0,2.1304,2.1401,2.1304,2.1401,11366400.0
2010-04-14 15:40:00,2.19,2.19,2.19,2.19,6368000.0,2.1401,2.1401,2.1401,2.1401,6368000.0
2010-04-14 15:50:00,2.19,2.19,2.19,2.19,12614400.0,2.1401,2.1401,2.1401,2.1401,12614400.0
2010-04-15 09:30:00,2.19,2.19,2.19,2.19,14579200.0,2.1401,2.1401,2.1401,2.1401,14579200.0
2010-04-15 09:40:00,2.19,2.2,2.19,2.2,8390400.0,2.1401,2.1499,2.1401,2.1499,8390400.0
2010-04-15 09:50:00,2.2,2.2,2.19,2.2,6073600.0,2.1499,2.1499,2.1401,2.1499,6073600.0
2010-04-15 10:00:00,2.2,2.2,2.19,2.2,10848000.0,2.1499,2.1499,2.1401,2.1499,10848000.0
2010-04-15 10:10:00,2.2,2.2,2.2,2.2,7052800.0,2.1499,2.1499,2.1499,2.1499,7052800.0
2010-04-15 10:20:00,2.2,2.2,2.2,2.2,5590400.0,2.1499,2.1499,2.1499,2.1499,5590400.0
2010-04-15 10:30:00,2.2,2.21,2.2,2.2,5248000.0,2.1499,2.1597,2.1499,2.1499,5248000.0
2010-04-15 10:40:00,2.21,2.21,2.2,2.21,8153600.0,2.1597,2.1597,2.1499,2.1597,8153600.0
2010-04-15 10:50:00,2.21,2.21,2.21,2.21,4089600.0,2.1597,2.1597,2.1597,2.1597,4089600.0
2010-04-15 11:00:00,2.21,2.22,2.21,2.21,5776000.0,2.1597,2.1695,2.1597,2.1597,5776000.0
2010-04-15 11:10:00,2.21,2.22,2.21,2.21,4867200.0,2.1597,2.1695,2.1597,2.1597,4867200.0
2010-04-15 11:20:00,2.21,2.21,2.21,2.21,5968000.0,2.1597,2.1597,2.1597,2.1597,5968000.0
2010-04-15 11:30:00,2.21,2.21,2.2,2.21,4883200.0,2.1597,2.1597,2.1499,2.1597,4883200.0
2010-04-15 11:40:00,2.21,2.21,2.2,2.2,5785600.0,2.1597,2.1597,2.1499,2.1499,5785600.0
2010-04-15 11:50:00,2.2,2.2,2.2,2.2,3824000.0,2.1499,2.1499,2.1499,2.1499,3824000.0
2010-04-15 12:00:00,2.2,2.2,2.2,2.2,3184000.0,2.1499,2.1499,2.1499,2.1499,3184000.0
2010-04-15 12:10:00,2.2,2.21,2.2,2.21,5212800.0,2.1499,2.1597,2.1499,2.1597,5212800.0
2010-04-15 12:20:00,2.21,2.21,2.2,2.2,3676800.0,2.1597,2.1597,2.1499,2.1499,3676800.0
2010-04-15 12:30:00,2.2,2.21,2.2,2.21,1331200.0,2.1499,2.1597,2.1499,2.1597,1331200.0
2010-04-15 12:40:00,2.2,2.2,2.2,2.2,2857600.0,2.1499,2.1499,2.1499,2.1499,2857600.0
2010-04-15 12:50:00,2.2,2.21,2.2,2.21,1977600.0,2.1499,2.1597,2.1499,2.1597,1977600.0
2010-04-15 13:00:00,2.21,2.21,2.2,2.21,3849600.0,2.1597,2.1597,2.1499,2.1597,3849600.0
2010-04-15 13:10:00,2.21,2.21,2.21,2.21,5427200.0,2.1597,2.1597,2.1597,2.1597,5427200.0
2010-04-15 13:20:00,2.21,2.21,2.21,2.21,4236800.0,2.1597,2.1597,2.1597,2.1597,4236800.0
2010-04-15 13:30:00,2.21,2.21,2.21,2.21,2099200.0,2.1597,2.1597,2.1597,2.1597,2099200.0
2010-04-15 13:40:00,2.21,2.21,2.21,2.21,3174400.0,2.1597,2.1597,2.1597,2.1597,3174400.0
2010-04-15 13:50:00,2.21,2.21,2.21,2.21,2931200.0,2.1597,2.1597,2.1597,2.1597,2931200.0
2010-04-15 14:00:00,2.21,2.21,2.21,2.21,3897600.0,2.1597,2.1597,2.1597,2.1597,3897600.0
2010-04-15 14:10:00,2.21,2.21,2.21,2.21,1753600.0,2.1597,2.1597,2.1597,2.1597,1753600.0
2010-04-15 14:20:00,2.21,2.21,2.21,2.21,3974400.0,2.1597,2.1597,2.1597,2.1597,3974400.0
2010-04-15 14:30:00,2.21,2.21,2.21,2.21,1852800.0,2.1597,2.1597,2.1597,2.1597,1852800.0
2010-04-15 14:40:00,2.21,2.21,2.21,2.21,1484800.0,2.1597,2.1597,2.1597,2.1597,1484800.0
2010-04-15 14:50:00,2.21,2.22,2.21,2.22,2486400.0,2.1597,2.1695,2.1597,2.1695,2486400.0
2010-04-15 15:00:00,2.22,2.22,2.21,2.21,2928000.0,2.1695,2.1695,2.1597,2.1597,2928000.0
2010-04-15 15:10:00,2.21,2.22,2.21,2.21,3795200.0,2.1597,2.1695,2.1597,2.1597,3795200.0
2010-04-15 15:20:00,2.21,2.21,2.21,2.21,3814400.0,2.1597,2.1597,2.1597,2.1597,3814400.0
2010-04-15 15:30:00,2.21,2.21,2.2,2.2,4451200.0,2.1597,2.1597,2.1499,2.1499,4451200.0
2010-04-15 15:40:00,2.21,2.21,2.21,2.21,8204800.0,2.1597,2.1597,2.1597,2.1597,8204800.0
2010-04-15 15:50:00,2.21,2.21,2.21,2.21,8377600.0,2.1597,2.1597,2.1597,2.1597,8377600.0
2010-04-16 09:30:00,2.2,2.2,2.19,2.2,20502400.0,2.1499,2.1499,2.1401,2.1499,20502400.0
2010-04-16 09:40:00,2.2,2.2,2.19,2.19,15552000.0,2.1499,2.1499,2.1401,2.1401,15552000.0
2010-04-16 09:50:00,2.19,2.19,2.18,2.19,18908800.0,2.1401,2.1401,2.1304,2.1401,18908800.0
2010-04-16 10:00:00,2.19,2.2,2.18,2.19,14771200.0,2.1401,2.1499,2.1304,2.1401,14771200.0
2010-04-16 10:10:00,2.19,2.21,2.19,2.21,14214400.0,2.1401,2.1597,2.1401,2.1597,14214400.0
2010-04-16 10:20:00,2.21,2.21,2.2,2.2,6003200.0,2.1597,2.1597,2.1499,2.1499,6003200.0
2010-04-16 10:30:00,2.2,2.21,2.19,2.19,14601600.0,2.1499,2.1597,2.1401,2.1401,14601600.0
2010-04-16 10:40:00,2.19,2.2,2.19,2.19,26240000.0,2.1401,2.1499,2.1401,2.1401,26240000.0
2010-04-16 10:50:00,2.19,2.19,2.17,2.18,26672000.0,2.1401,2.1401,2.1206,2.1304,26672000.0
2010-04-16 11:00:00,2.18,2.19,2.18,2.18,12419200.0,2.1304,2.1401,2.1304,2.1304,12419200.0
2010-04-16 11:10:00,2.18,2.18,2.16,2.16,22243200.0,2.1304,2.1304,2.1108,2.1108,22243200.0
2010-04-16 11:20:00,2.16,2.18,2.16,2.17,22057600.0,2.1108,2.1304,2.1108,2.1206,22057600.0
2010-04-16 11:30:00,2.17,2.17,2.16,2.17,17734400.0,2.1206,2.1206,2.1108,2.1206,17734400.0
2010-04-16 11:40:00,2.17,2.17,2.16,2.16,13987200.0,2.1206,2.1206,2.1108,2.1108,13987200.0
2010-04-16 11:50:00,2.16,2.16,2.15,2.16,33174400.0,2.1108,2.1108,2.101,2.1108,33174400.0
2010-04-16 12:00:00,2.16,2.16,2.14,2.15,15859200.0,2.1108,2.1108,2.0913,2.101,15859200.0
2010-04-16 12:10:00,2.15,2.15,2.15,2.15,6144000.0,2.101,2.101,2.101,2.101,6144000.0
2010-04-16 12:20:00,2.15,2.15,2.15,2.15,4979200.0,2.101,2.101,2.101,2.101,4979200.0
2010-04-16 12:30:00,2.15,2.15,2.13,2.13,14406400.0,2.101,2.101,2.0815,2.0815,14406400.0
2010-04-16 12:40:00,2.13,2.15,2.13,2.15,15241600.0,2.0815,2.101,2.0815,2.101,15241600.0
2010-04-16 12:50:00,2.15,2.15,2.15,2.15,11859200.0,2.101,2.101,2.101,2.101,11859200.0
2010-04-16 13:00:00,2.15,2.16,2.15,2.16,17187200.0,2.101,2.1108,2.101,2.1108,17187200.0
2010-04-16 13:10:00,2.16,2.16,2.15,2.15,6992000.0,2.1108,2.1108,2.101,2.101,6992000.0
2010-04-16 13:20:00,2.15,2.15,2.15,2.15,3667200.0,2.101,2.101,2.101,2.101,3667200.0
2010-04-16 13:30:00,2.15,2.15,2.14,2.15,7603200.0,2.101,2.101,2.0913,2.101,7603200.0
2010-04-16 13:40:00,2.15,2.15,2.14,2.15,5510400.0,2.101,2.101,2.0913,2.101,5510400.0
2010-04-16 13:50:00,2.15,2.15,2.14,2.15,3657600.0,2.101,2.101,2.0913,2.101,3657600.0
2010-04-16 14:00:00,2.15,2.16,2.15,2.16,9171200.0,2.101,2.1108,2.101,2.1108,9171200.0
2010-04-16 14:10:00,2.16,2.17,2.16,2.16,6483200.0,2.1108,2.1206,2.1108,2.1108,6483200.0
2010-04-16 14:20:00,2.16,2.17,2.16,2.16,6275200.0,2.1108,2.1206,2.1108,2.1108,6275200.0
2010-04-16 14:30:00,2.16,2.17,2.16,2.16,4281600.0,2.1108,2.1206,2.1108,2.1108,4281600.0
2010-04-16 14:40:00,2.16,2.17,2.16,2.16,8240000.0,2.1108,2.1206,2.1108,2.1108,8240000.0
2010-04-16 14:50:00,2.16,2.16,2.15,2.15,5628800.0,2.1108,2.1108,2.101,2.101,5628800.0
2010-04-16 15:00:00,2.15,2.16,2.15,2.16,12144000.0,2.101,2.1108,2.101,2.1108,12144000.0
2010-04-16 15:10:00,2.16,2.16,2.15,2.15,5436800.0,2.1108,2.1108,2.101,2.101,5436800.0
2010-04-16 15:20:00,2.15,2.16,2.15,2.15,2748800.0,2.101,2.1108,2.101,2.101,2748800.0
2010-04-16 15:30:00,2.15,2.16,2.15,2.16,6902400.0,2.101,2.1108,2.101,2.1108,6902400.0
2010-04-16 15:40:00,2.16,2.17,2.16,2.16,11638400.0,2.1108,2.1206,2.1108,2.1108,11638400.0
2010-04-16 15:50:00,2.16,2.16,2.15,2.16,16595200.0,2.1108,2.1108,2.101,2.1108,16595200.0
2010-04-19 09:30:00,2.14,2.16,2.14,2.16,21878400.0,2.0913,2.1108,2.0913,2.1108,21878400.0
2010-04-19 09:40:00,2.16,2.16,2.15,2.15,13318400.0,2.1108,2.1108,2.101,2.101,13318400.0
2010-04-19 09:50:00,2.16,2.17,2.16,2.16,15273600.0,2.1108,2.1206,2.1108,2.1108,15273600.0
2010-04-19 10:00:00,2.16,2.17,2.16,2.16,10982400.0,2.1108,2.1206,2.1108,2.1108,10982400.0
2010-04-19 10:10:00,2.16,2.17,2.16,2.16,7955200.0,2.1108,2.1206,2.1108,2.1108,7955200.0
2010-04-19 10:20:00,2.16,2.16,2.15,2.15,6563200.0,2.1108,2.1108,2.101,2.101,6563200.0
2010-04-19 10:30:00,2.15,2.15,2.14,2.15,7030400.0,2.101,2.101,2.0913,2.101,7030400.0
2010-04-19 10:40:00,2.15,2.15,2.14,2.14,6585600.0,2.101,2.101,2.0913,2.0913,6585600.0
2010-04-19 10:50:00,2.14,2.14,2.14,2.14,7600000.0,2.0913,2.0913,2.0913,2.0913,7600000.0
2010-04-19 11:00:00,2.14,2.14,2.13,2.14,8860800.0,2.0913,2.0913,2.0815,2.0913,8860800.0
2010-04-19 11:10:00,2.14,2.14,2.13,2.14,6716800.0,2.0913,2.0913,2.0815,2.0913,6716800.0
2010-04-19 11:20:00,2.14,2.14,2.13,2.13,5772800.0,2.0913,2.0913,2.0815,2.0815,5772800.0
2010-04-19 11:30:00,2.13,2.14,2.13,2.13,7747200.0,2.0815,2.0913,2.0815,2.0815,7747200.0
2010-04-19 11:40:00,2.13,2.14,2.13,2.13,11292800.0,2.0815,2.0913,2.0815,2.0815,11292800.0
2010-04-19 11:50:00,2.13,2.13,2.11,2.11,13776000.0,2.0815,2.0815,2.062,2.062,13776000.0
2010-04-19 12:00:00,2.11,2.12,2.11,2.11,8572800.0,2.062,2.0717,2.062,2.062,8572800.0
2010-04-19 12:10:00,2.11,2.11,2.1,2.11,10883200.0,2.062,2.062,2.0522,2.062,10883200.0
2010-04-19 12:20:00,2.11,2.12,2.11,2.11,6851200.0,2.062,2.0717,2.062,2.062,6851200.0
2010-04-19 12:30:00,2.11,2.12,2.11,2.11,4044800.0,2.062,2.0717,2.062,2.062,4044800.0
2010-04-19 12:40:00,2.11,2.12,2.11,2.12,3382400.0,2.062,2.0717,2.062,2.0717,3382400.0
2010-04-19 12:50:00,2.12,2.12,2.12,2.12,2204800.0,2.0717,2.0717,2.0717,2.0717,2204800.0
2010-04-19 13:00:00,2.12,2.12,2.11,2.11,3168000.0,2.0717,2.0717,2.062,2.062,3168000.0
2010-04-19 13:10:00,2.11,2.11,2.11,2.11,4854400.0,2.062,2.062,2.062,2.062,4854400.0
2010-04-19 13:20:00,2.11,2.12,2.11,2.11,5987200.0,2.062,2.0717,2.062,2.062,5987200.0
2010-04-19 13:30:00,2.12,2.12,2.11,2.11,3692800.0,2.0717,2.0717,2.062,2.062,3692800.0
2010-04-19 13:40:00,2.11,2.12,2.11,2.11,4220800.0,2.062,2.0717,2.062,2.062,4220800.0
2010-04-19 13:50:00,2.11,2.11,2.11,2.11,4163200.0,2.062,2.062,2.062,2.062,4163200.0
2010-04-19 14:00:00,2.11,2.12,2.1,2.11,4841600.0,2.062,2.0717,2.0522,2.062,4841600.0
2010-04-19 14:10:00,2.11,2.13,2.11,2.13,5571200.0,2.062,2.0815,2.062,2.0815,5571200.0
2010-04-19 14:20:00,2.13,2.13,2.12,2.13,5494400.0,2.0815,2.0815,2.0717,2.0815,5494400.0
2010-04-19 14:30:00,2.13,2.13,2.13,2.13,6332800.0,2.0815,2.0815,2.0815,2.0815,6332800.0
2010-04-19 14:40:00,2.13,2.13,2.13,2.13,7452800.0,2.0815,2.0815,2.0815,2.0815,7452800.0
2010-04-19 14:50:00,2.13,2.14,2.13,2.14,5068800.0,2.0815,2.0913,2.0815,2.0913,5068800.0
2010-04-19 15:00:00,2.14,2.15,2.14,2.14,7120000.0,2.0913,2.101,2.0913,2.0913,7120000.0
2010-04-19 15:10:00,2.14,2.15,2.14,2.14,7558400.0,2.0913,2.101,2.0913,2.0913,7558400.0
2010-04-19 15:20:00,2.14,2.15,2.14,2.15,6227200.0,2.0913,2.101,2.0913,2.101,6227200.0
2010-04-19 15:30:00,2.15,2.15,2.14,2.15,6195200.0,2.101,2.101,2.0913,2.101,6195200.0
2010-04-19 15:40:00,2.15,2.15,2.14,2.15,7801600.0,2.101,2.101,2.0913,2.101,7801600.0
2010-04-19 15:50:00,2.15,2.16,2.15,2.16,9657600.0,2.101,2.1108,2.101,2.1108,9657600.0
2010-04-20 09:30:00,2.18,2.18,2.17,2.17,19724800.0,2.1304,2.1304,2.1206,2.1206,19724800.0
2010-04-20 09:40:00,2.17,2.17,2.16,2.17,13558400.0,2.1206,2.1206,2.1108,2.1206,13558400.0
2010-04-20 09:50:00,2.17,2.17,2.16,2.17,10432000.0,2.1206,2.1206,2.1108,2.1206,10432000.0
2010-04-20 10:00:00,2.17,2.17,2.16,2.17,8742400.0,2.1206,2.1206,2.1108,2.1206,8742400.0
2010-04-20 10:10:00,2.17,2.17,2.16,2.16,7318400.0,2.1206,2.1206,2.1108,2.1108,7318400.0
2010-04-20 10:20:00,2.16,2.16,2.15,2.15,10336000.0,2.1108,2.1108,2.101,2.101,10336000.0
2010-04-20 10:30:00,2.15,2.16,2.15,2.16,9372800.0,2.101,2.1108,2.101,2.1108,9372800.0
2010-04-20 10:40:00,2.16,2.17,2.16,2.16,6838400.0,2.1108,2.1206,2.1108,2.1108,6838400.0
2010-04-20 10:50:00,2.16,2.17,2.16,2.16,5004800.0,2.1108,2.1206,2.1108,2.1108,5004800.0
2010-04-20 11:00:00,2.16,2.17,2.16,2.17,5481600.0,2.1108,2.1206,2.1108,2.1206,5481600.0
2010-04-20 11:10:00,2.17,2.17,2.16,2.17,5091200.0,2.1206,2.1206,2.1108,2.1206,5091200.0
2010-04-20 11:20:00,2.17,2.17,2.17,2.17,2441600.0,2.1206,2.1206,2.1206,2.1206,2441600.0
2010-04-20 11:30:00,2.17,2.17,2.17,2.17,4329600.0,2.1206,2.1206,2.1206,2.1206,4329600.0
2010-04-20 11:40:00,2.17,2.17,2.17,2.17,1030400.0,2.1206,2.1206,2.1206,2.1206,1030400.0
2010-04-20 11:50:00,2.17,2.18,2.17,2.17,4067200.0,2.1206,2.1304,2.1206,2.1206,4067200.0
2010-04-20 12:00:00,2.18,2.18,2.17,2.18,3472000.0,2.1304,2.1304,2.1206,2.1304,3472000.0
2010-04-20 12:10:00,2.18,2.19,2.18,2.18,7545600.0,2.1304,2.1401,2.1304,2.1304,7545600.0
2010-04-20 12:20:00,2.18,2.19,2.18,2.18,1875200.0,2.1304,2.1401,2.1304,2.1304,1875200.0
2010-04-20 12:30:00,2.18,2.18,2.18,2.18,2374400.0,2.1304,2.1304,2.1304,2.1304,2374400.0
2010-04-20 12:40:00,2.18,2.18,2.18,2.18,2329600.0,2.1304,2.1304,2.1304,2.1304,2329600.0
2010-04-20 12:50:00,2.18,2.18,2.18,2.18,2534400.0,2.1304,2.1304,2.1304,2.1304,2534400.0
2010-04-20 13:00:00,2.18,2.18,2.18,2.18,1600000.0,2.1304,2.1304,2.1304,2.1304,1600000.0
2010-04-20 13:10:00,2.18,2.18,2.18,2.18,2201600.0,2.1304,2.1304,2.1304,2.1304,2201600.0
2010-04-20 13:20:00,2.18,2.18,2.18,2.18,803200.0,2.1304,2.1304,2.1304,2.1304,803200.0
2010-04-20 13:30:00,2.18,2.18,2.18,2.18,1622400.0,2.1304,2.1304,2.1304,2.1304,1622400.0
2010-04-20 13:40:00,2.18,2.18,2.18,2.18,1532800.0,2.1304,2.1304,2.1304,2.1304,1532800.0
2010-04-20 13:50:00,2.18,2.18,2.18,2.18,1081600.0,2.1304,2.1304,2.1304,2.1304,1081600.0
2010-04-20 14:00:00,2.18,2.18,2.17,2.18,2998400.0,2.1304,2.1304,2.1206,2.1304,2998400.0
2010-04-20 14:10:00,2.17,2.18,2.17,2.18,4908800.0,2.1206,2.1304,2.1206,2.1304,4908800.0
2010-04-20 14:20:00,2.18,2.18,2.18,2.18,2540800.0,2.1304,2.1304,2.1304,2.1304,2540800.0
2010-04-20 14:30:00,2.18,2.18,2.18,2.18,3273600.0,2.1304,2.1304,2.1304,2.1304,3273600.0
2010-04-20 14:40:00,2.18,2.19,2.18,2.18,3356800.0,2.1304,2.1401,2.1304,2.1304,3356800.0
2010-04-20 14:50:00,2.18,2.19,2.18,2.18,3152000.0,2.1304,2.1401,2.1304,2.1304,3152000.0
2010-04-20 15:00:00,2.18,2.19,2.18,2.18,4515200.0,2.1304,2.1401,2.1304,2.1304,4515200.0
2010-04-20 15:10:00,2.18,2.19,2.18,2.18,4732800.0,2.1304,2.1401,2.1304,2.1304,4732800.0
2010-04-20 15:20:00,2.18,2.18,2.18,2.18,5180800.0,2.1304,2.1304,2.1304,2.1304,5180800.0
2010-04-20 15:30:00,2.18,2.18,2.18,2.18,2128000.0,2.1304,2.1304,2.1304,2.1304,2128000.0
2010-04-20 15:40:00,2.18,2.18,2.18,2.18,6300800.0,2.1304,2.1304,2.1304,2.1304,6300800.0
2010-04-20 15:50:00,2.18,2.18,2.18,2.18,11430400.0,2.1304,2.1304,2.1304,2.1304,11430400.0
2010-04-21 09:30:00,2.21,2.21,2.2,2.21,20393600.0,2.1597,2.1597,2.1499,2.1597,20393600.0
2010-04-21 09:40:00,2.21,2.22,2.21,2.21,13305600.0,2.1597,2.1695,2.1597,2.1597,13305600.0
2010-04-21 09:50:00,2.21,2.22,2.21,2.21,9107200.0,2.1597,2.1695,2.1597,2.1597,9107200.0
2010-04-21 10:00:00,2.21,2.21,2.2,2.2,9395200.0,2.1597,2.1597,2.1499,2.1499,9395200.0
2010-04-21 10:10:00,2.2,2.21,2.2,2.2,7174400.0,2.1499,2.1597,2.1499,2.1499,7174400.0
2010-04-21 10:20:00,2.2,2.2,2.19,2.19,11302400.0,2.1499,2.1499,2.1401,2.1401,11302400.0
2010-04-21 10:30:00,2.19,2.2,2.19,2.2,16921600.0,2.1401,2.1499,2.1401,2.1499,16921600.0
2010-04-21 10:40:00,2.2,2.21,2.2,2.2,12563200.0,2.1499,2.1597,2.1499,2.1499,12563200.0
2010-04-21 10:50:00,2.2,2.2,2.19,2.19,5936000.0,2.1499,2.1499,2.1401,2.1401,5936000.0
2010-04-21 11:00:00,2.19,2.19,2.19,2.19,9286400.0,2.1401,2.1401,2.1401,2.1401,9286400.0
2010-04-21 11:10:00,2.19,2.19,2.19,2.19,4691200.0,2.1401,2.1401,2.1401,2.1401,4691200.0
2010-04-21 11:20:00,2.19,2.19,2.18,2.18,11152000.0,2.1401,2.1401,2.1304,2.1304,11152000.0
2010-04-21 11:30:00,2.18,2.18,2.17,2.18,9366400.0,2.1304,2.1304,2.1206,2.1304,9366400.0
2010-04-21 11:40:00,2.18,2.18,2.18,2.18,5382400.0,2.1304,2.1304,2.1304,2.1304,5382400.0
2010-04-21 11:50:00,2.18,2.19,2.18,2.19,8124800.0,2.1304,2.1401,2.1304,2.1401,8124800.0
2010-04-21 12:00:00,2.19,2.19,2.19,2.19,4371200.0,2.1401,2.1401,2.1401,2.1401,4371200.0
2010-04-21 12:10:00,2.19,2.19,2.19,2.19,1948800.0,2.1401,2.1401,2.1401,2.1401,1948800.0
2010-04-21 12:20:00,2.19,2.19,2.19,2.19,3625600.0,2.1401,2.1401,2.1401,2.1401,3625600.0
2010-04-21 12:30:00,2.19,2.2,2.19,2.2,4656000.0,2.1401,2.1499,2.1401,2.1499,4656000.0
2010-04-21 12:40:00,2.2,2.2,2.2,2.2,4224000.0,2.1499,2.1499,2.1499,2.1499,4224000.0
2010-04-21 12:50:00,2.2,2.2,2.19,2.19,2908800.0,2.1499,2.1499,2.1401,2.1401,2908800.0
2010-04-21 13:00:00,2.19,2.2,2.19,2.19,3824000.0,2.1401,2.1499,2.1401,2.1401,3824000.0
2010-04-21 13:10:00,2.19,2.19,2.19,2.19,5017600.0,2.1401,2.1401,2.1401,2.1401,5017600.0
2010-04-21 13:20:00,2.19,2.19,2.19,2.19,1907200.0,2.1401,2.1401,2.1401,2.1401,1907200.0
2010-04-21 13:30:00,2.19,2.2,2.19,2.19,3769600.0,2.1401,2.1499,2.1401,2.1401,3769600.0
2010-04-21 13:40:00,2.19,2.2,2.19,2.19,3091200.0,2.1401,2.1499,2.1401,2.1401,3091200.0
2010-04-21 13:50:00,2.19,2.2,2.19,2.2,3104000.0,2.1401,2.1499,2.1401,2.1499,3104000.0
2010-04-21 14:00:00,2.2,2.2,2.19,2.2,3571200.0,2.1499,2.1499,2.1401,2.1499,3571200.0
2010-04-21 14:10:00,2.2,2.2,2.19,2.19,4844800.0,2.1499,2.1499,2.1401,2.1401,4844800.0
2010-04-21 14:20:00,2.19,2.19,2.18,2.19,8019200.0,2.1401,2.1401,2.1304,2.1401,8019200.0
2010-04-21 14:30:00,2.19,2.19,2.18,2.18,7728000.0,2.1401,2.1401,2.1304,2.1304,7728000.0
2010-04-21 14:40:00,2.18,2.19,2.18,2.19,4278400.0,2.1304,2.1401,2.1304,2.1401,4278400.0
2010-04-21 14:50:00,2.19,2.19,2.18,2.19,4710400.0,2.1401,2.1401,2.1304,2.1401,4710400.0
2010-04-21 15:00:00,2.19,2.19,2.19,2.19,5264000.0,2.1401,2.1401,2.1401,2.1401,5264000.0
2010-04-21 15:10:00,2.19,2.2,2.19,2.2,5798400.0,2.1401,2.1499,2.1401,2.1499,5798400.0
2010-04-21 15:20:00,2.2,2.2,2.19,2.19,4755200.0,2.1499,2.1499,2.1401,2.1401,4755200.0
2010-04-21 15:30:00,2.19,2.2,2.19,2.2,6515200.0,2.1401,2.1499,2.1401,2.1499,6515200.0
2010-04-21 15:40:00,2.2,2.21,2.2,2.2,8550400.0,2.1499,2.1597,2.1499,2.1499,8550400.0
2010-04-21 15:50:00,2.2,2.21,2.2,2.2,5648000.0,2.1499,2.1597,2.1499,2.1499,5648000.0
2010-04-22 09:30:00,2.16,2.16,2.15,2.15,17356800.0,2.1108,2.1108,2.101,2.101,17356800.0
2010-04-22 09:40:00,2.15,2.15,2.13,2.14,21897600.0,2.101,2.101,2.0815,2.0913,21897600.0
2010-04-22 09:50:00,2.14,2.15,2.14,2.15,10355200.0,2.0913,2.101,2.0913,2.101,10355200.0
2010-04-22 10:00:00,2.15,2.16,2.15,2.15,15744000.0,2.101,2.1108,2.101,2.101,15744000.0
2010-04-22 10:10:00,2.15,2.16,2.15,2.16,8521600.0,2.101,2.1108,2.101,2.1108,8521600.0
2010-04-22 10:20:00,2.16,2.17,2.15,2.17,14812800.0,2.1108,2.1206,2.101,2.1206,14812800.0
2010-04-22 10:30:00,2.17,2.18,2.15,2.18,40796800.0,2.1206,2.1304,2.101,2.1304,40796800.0
2010-04-22 10:40:00,2.18,2.18,2.17,2.18,14352000.0,2.1304,2.1304,2.1206,2.1304,14352000.0
2010-04-22 10:50:00,2.18,2.18,2.17,2.17,9817600.0,2.1304,2.1304,2.1206,2.1206,9817600.0
2010-04-22 11:00:00,2.17,2.18,2.17,2.17,8028800.0,2.1206,2.1304,2.1206,2.1206,8028800.0
2010-04-22 11:10:00,2.17,2.17,2.16,2.16,6230400.0,2.1206,2.1206,2.1108,2.1108,6230400.0
2010-04-22 11:20:00,2.16,2.17,2.16,2.16,7920000.0,2.1108,2.1206,2.1108,2.1108,7920000.0
2010-04-22 11:30:00,2.16,2.16,2.15,2.16,10470400.0,2.1108,2.1108,2.101,2.1108,10470400.0
2010-04-22 11:40:00,2.16,2.16,2.15,2.16,5072000.0,2.1108,2.1108,2.101,2.1108,5072000.0
2010-04-22 11:50:00,2.16,2.16,2.15,2.16,7408000.0,2.1108,2.1108,2.101,2.1108,7408000.0
2010-04-22 12:00:00,2.16,2.17,2.15,2.17,10758400.0,2.1108,2.1206,2.101,2.1206,10758400.0
2010-04-22 12:10:00,2.17,2.17,2.16,2.16,4396800.0,2.1206,2.1206,2.1108,2.1108,4396800.0
2010-04-22 12:20:00,2.16,2.17,2.16,2.17,4208000.0,2.1108,2.1206,2.1108,2.1206,4208000.0
2010-04-22 12:30:00,2.17,2.17,2.17,2.17,3488000.0,2.1206,2.1206,2.1206,2.1206,3488000.0
2010-04-22 12:40:00,2.17,2.17,2.17,2.17,2476800.0,2.1206,2.1206,2.1206,2.1206,2476800.0
2010-04-22 12:50:00,2.17,2.17,2.17,2.17,2092800.0,2.1206,2.1206,2.1206,2.1206,2092800.0
2010-04-22 13:00:00,2.17,2.18,2.17,2.18,9779200.0,2.1206,2.1304,2.1206,2.1304,9779200.0
2010-04-22 13:10:00,2.18,2.19,2.18,2.19,11356800.0,2.1304,2.1401,2.1304,2.1401,11356800.0
2010-04-22 13:20:00,2.19,2.19,2.19,2.19,4643200.0,2.1401,2.1401,2.1401,2.1401,4643200.0
2010-04-22 13:30:00,2.19,2.19,2.19,2.19,6368000.0,2.1401,2.1401,2.1401,2.1401,6368000.0
2010-04-22 13:40:00,2.19,2.2,2.19,2.2,7836800.0,2.1401,2.1499,2.1401,2.1499,7836800.0
2010-04-22 13:50:00,2.2,2.21,2.19,2.21,9420800.0,2.1499,2.1597,2.1401,2.1597,9420800.0
2010-04-22 14:00:00,2.21,2.21,2.2,2.2,5625600.0,2.1597,2.1597,2.1499,2.1499,5625600.0
2010-04-22 14:10:00,2.2,2.21,2.2,2.21,5440000.0,2.1499,2.1597,2.1499,2.1597,5440000.0
2010-04-22 14:20:00,2.21,2.22,2.21,2.21,7468800.0,2.1597,2.1695,2.1597,2.1597,7468800.0
2010-04-22 14:30:00,2.22,2.22,2.21,2.21,5635200.0,2.1695,2.1695,2.1597,2.1597,5635200.0
2010-04-22 14:40:00,2.21,2.21,2.21,2.21,4915200.0,2.1597,2.1597,2.1597,2.1597,4915200.0
2010-04-22 14:50:00,2.21,2.21,2.2,2.21,4601600.0,2.1597,2.1597,2.1499,2.1597,4601600.0
2010-04-22 15:00:00,2.21,2.21,2.21,2.21,5878400.0,2.1597,2.1597,2.1597,2.1597,5878400.0
2010-04-22 15:10:00,2.21,2.22,2.21,2.22,5504000.0,2.1597,2.1695,2.1597,2.1695,5504000.0
2010-04-22 15:20:00,2.22,2.23,2.22,2.22,8220800.0,2.1695,2.1792,2.1695,2.1695,8220800.0
2010-04-22 15:30:00,2.23,2.23,2.22,2.22,4934400.0,2.1792,2.1792,2.1695,2.1695,4934400.0
2010-04-22 15:40:00,2.22,2.23,2.22,2.22,6304000.0,2.1695,2.1792,2.1695,2.1695,6304000.0
2010-04-22 15:50:00,2.22,2.23,2.22,2.22,7948800.0,2.1695,2.1792,2.1695,2.1695,7948800.0
2010-04-23 09:30:00,2.23,2.23,2.22,2.23,21769600.0,2.1792,2.1792,2.1695,2.1792,21769600.0
2010-04-23 09:40:00,2.23,2.23,2.22,2.23,14793600.0,2.1792,2.1792,2.1695,2.1792,14793600.0
2010-04-23 09:50:00,2.23,2.23,2.22,2.23,11968000.0,2.1792,2.1792,2.1695,2.1792,11968000.0
2010-04-23 10:00:00,2.23,2.24,2.23,2.24,20723200.0,2.1792,2.189,2.1792,2.189,20723200.0
2010-04-23 10:10:00,2.24,2.25,2.24,2.24,13472000.0,2.189,2.1988,2.189,2.189,13472000.0
2010-04-23 10:20:00,2.24,2.24,2.23,2.23,8972800.0,2.189,2.189,2.1792,2.1792,8972800.0
2010-04-23 10:30:00,2.23,2.23,2.22,2.23,9110400.0,2.1792,2.1792,2.1695,2.1792,9110400.0
2010-04-23 10:40:00,2.23,2.24,2.22,2.22,7510400.0,2.1792,2.189,2.1695,2.1695,7510400.0
2010-04-23 10:50:00,2.22,2.23,2.22,2.22,10041600.0,2.1695,2.1792,2.1695,2.1695,10041600.0
2010-04-23 11:00:00,2.22,2.22,2.21,2.22,9782400.0,2.1695,2.1695,2.1597,2.1695,9782400.0
2010-04-23 11:10:00,2.22,2.22,2.21,2.22,7238400.0,2.1695,2.1695,2.1597,2.1695,7238400.0
2010-04-23 11:20:00,2.22,2.22,2.21,2.22,4502400.0,2.1695,2.1695,2.1597,2.1695,4502400.0
2010-04-23 11:30:00,2.21,2.22,2.21,2.22,9734400.0,2.1597,2.1695,2.1597,2.1695,9734400.0
2010-04-23 11:40:00,2.22,2.22,2.21,2.22,4185600.0,2.1695,2.1695,2.1597,2.1695,4185600.0
2010-04-23 11:50:00,2.22,2.22,2.21,2.22,3622400.0,2.1695,2.1695,2.1597,2.1695,3622400.0
2010-04-23 12:00:00,2.22,2.22,2.22,2.22,4547200.0,2.1695,2.1695,2.1695,2.1695,4547200.0
2010-04-23 12:10:00,2.22,2.22,2.22,2.22,5913600.0,2.1695,2.1695,2.1695,2.1695,5913600.0
2010-04-23 12:20:00,2.22,2.22,2.22,2.22,2892800.0,2.1695,2.1695,2.1695,2.1695,2892800.0
2010-04-23 12:30:00,2.22,2.22,2.22,2.22,2336000.0,2.1695,2.1695,2.1695,2.1695,2336000.0
2010-04-23 12:40:00,2.22,2.22,2.22,2.22,1680000.0,2.1695,2.1695,2.1695,2.1695,1680000.0
2010-04-23 12:50:00,2.22,2.23,2.22,2.23,4892800.0,2.1695,2.1792,2.1695,2.1792,4892800.0
2010-04-23 13:00:00,2.23,2.23,2.22,2.23,2668800.0,2.1792,2.1792,2.1695,2.1792,2668800.0
2010-04-23 13:10:00,2.23,2.23,2.22,2.22,1904000.0,2.1792,2.1792,2.1695,2.1695,1904000.0
2010-04-23 13:20:00,2.22,2.22,2.22,2.22,2406400.0,2.1695,2.1695,2.1695,2.1695,2406400.0
2010-04-23 13:30:00,2.22,2.22,2.22,2.22,1856000.0,2.1695,2.1695,2.1695,2.1695,1856000.0
2010-04-23 13:40:00,2.22,2.22,2.22,2.22,4944000.0,2.1695,2.1695,2.1695,2.1695,4944000.0
2010-04-23 13:50:00,2.22,2.23,2.22,2.23,2854400.0,2.1695,2.1792,2.1695,2.1792,2854400.0
2010-04-23 14:00:00,2.23,2.23,2.22,2.22,1721600.0,2.1792,2.1792,2.1695,2.1695,1721600.0
2010-04-23 14:10:00,2.22,2.23,2.22,2.23,4070400.0,2.1695,2.1792,2.1695,2.1792,4070400.0
2010-04-23 14:20:00,2.23,2.23,2.23,2.23,3702400.0,2.1792,2.1792,2.1792,2.1792,3702400.0
2010-04-23 14:30:00,2.23,2.23,2.23,2.23,4268800.0,2.1792,2.1792,2.1792,2.1792,4268800.0
2010-04-23 14:40:00,2.23,2.24,2.23,2.24,5673600.0,2.1792,2.189,2.1792,2.189,5673600.0
2010-04-23 14:50:00,2.24,2.24,2.24,2.24,10960000.0,2.189,2.189,2.189,2.189,10960000.0
2010-04-23 15:00:00,2.24,2.24,2.23,2.24,6288000.0,2.189,2.189,2.1792,2.189,6288000.0
2010-04-23 15:10:00,2.24,2.24,2.24,2.24,3308800.0,2.189,2.189,2.189,2.189,3308800.0
2010-04-23 15:20:00,2.24,2.24,2.24,2.24,5744000.0,2.189,2.189,2.189,2.189,5744000.0
2010-04-23 15:30:00,2.24,2.24,2.24,2.24,2659200.0,2.189,2.189,2.189,2.189,2659200.0
2010-04-23 15:40:00,2.24,2.24,2.23,2.24,8656000.0,2.189,2.189,2.1792,2.189,8656000.0
2010-04-23 15:50:00,2.24,2.25,2.24,2.24,9904000.0,2.189,2.1988,2.189,2.189,9904000.0
2010-04-26 09:30:00,2.24,2.26,2.24,2.25,16006400.0,2.189,2.2085,2.189,2.1988,16006400.0
2010-04-26 09:40:00,2.25,2.26,2.24,2.24,13868800.0,2.1988,2.2085,2.189,2.189,13868800.0
2010-04-26 09:50:00,2.24,2.25,2.23,2.23,16713600.0,2.189,2.1988,2.1792,2.1792,16713600.0
2010-04-26 10:00:00,2.23,2.24,2.23,2.24,11219200.0,2.1792,2.189,2.1792,2.189,11219200.0
2010-04-26 10:10:00,2.24,2.24,2.23,2.23,9491200.0,2.189,2.189,2.1792,2.1792,9491200.0
2010-04-26 10:20:00,2.23,2.24,2.23,2.23,7923200.0,2.1792,2.189,2.1792,2.1792,7923200.0
2010-04-26 10:30:00,2.23,2.24,2.23,2.23,10633600.0,2.1792,2.189,2.1792,2.1792,10633600.0
2010-04-26 10:40:00,2.23,2.24,2.23,2.23,6185600.0,2.1792,2.189,2.1792,2.1792,6185600.0
2010-04-26 10:50:00,2.23,2.24,2.23,2.24,6281600.0,2.1792,2.189,2.1792,2.189,6281600.0
2010-04-26 11:00:00,2.24,2.25,2.24,2.25,5555200.0,2.189,2.1988,2.189,2.1988,5555200.0
2010-04-26 11:10:00,2.25,2.25,2.24,2.24,4444800.0,2.1988,2.1988,2.189,2.189,4444800.0
2010-04-26 11:20:00,2.24,2.24,2.24,2.24,4310400.0,2.189,2.189,2.189,2.189,4310400.0
2010-04-26 11:30:00,2.24,2.24,2.24,2.24,5580800.0,2.189,2.189,2.189,2.189,5580800.0
2010-04-26 11:40:00,2.24,2.24,2.24,2.24,2796800.0,2.189,2.189,2.189,2.189,2796800.0
2010-04-26 11:50:00,2.24,2.24,2.23,2.23,4620800.0,2.189,2.189,2.1792,2.1792,4620800.0
2010-04-26 12:00:00,2.23,2.23,2.23,2.23,3616000.0,2.1792,2.1792,2.1792,2.1792,3616000.0
2010-04-26 12:10:00,2.23,2.24,2.23,2.23,4787200.0,2.1792,2.189,2.1792,2.1792,4787200.0
2010-04-26 12:20:00,2.23,2.23,2.23,2.23,4803200.0,2.1792,2.1792,2.1792,2.1792,4803200.0
2010-04-26 12:30:00,2.23,2.24,2.23,2.24,2569600.0,2.1792,2.189,2.1792,2.189,2569600.0
2010-04-26 12:40:00,2.24,2.24,2.23,2.23,1337600.0,2.189,2.189,2.1792,2.1792,1337600.0
2010-04-26 12:50:00,2.23,2.24,2.23,2.24,2387200.0,2.1792,2.189,2.1792,2.189,2387200.0
2010-04-26 13:00:00,2.24,2.24,2.24,2.24,2291200.0,2.189,2.189,2.189,2.189,2291200.0
2010-04-26 13:10:00,2.24,2.24,2.24,2.24,2080000.0,2.189,2.189,2.189,2.189,2080000.0
2010-04-26 13:20:00,2.24,2.24,2.23,2.23,1430400.0,2.189,2.189,2.1792,2.1792,1430400.0
2010-04-26 13:30:00,2.24,2.24,2.23,2.23,3740800.0,2.189,2.189,2.1792,2.1792,3740800.0
2010-04-26 13:40:00,2.23,2.23,2.23,2.23,4368000.0,2.1792,2.1792,2.1792,2.1792,4368000.0
2010-04-26 13:50:00,2.23,2.24,2.23,2.23,2224000.0,2.1792,2.189,2.1792,2.1792,2224000.0
2010-04-26 14:00:00,2.23,2.23,2.23,2.23,2892800.0,2.1792,2.1792,2.1792,2.1792,2892800.0
2010-04-26 14:10:00,2.23,2.24,2.23,2.24,4672000.0,2.1792,2.189,2.1792,2.189,4672000.0
2010-04-26 14:20:00,2.24,2.25,2.24,2.25,3852800.0,2.189,2.1988,2.189,2.1988,3852800.0
2010-04-26 14:30:00,2.25,2.25,2.24,2.24,2448000.0,2.1988,2.1988,2.189,2.189,2448000.0
2010-04-26 14:40:00,2.24,2.25,2.24,2.25,1376000.0,2.189,2.1988,2.189,2.1988,1376000.0
2010-04-26 14:50:00,2.25,2.25,2.24,2.24,4048000.0,2.1988,2.1988,2.189,2.189,4048000.0
2010-04-26 15:00:00,2.24,2.24,2.24,2.24,4150400.0,2.189,2.189,2.189,2.189,4150400.0
2010-04-26 15:10:00,2.24,2.24,2.23,2.23,5376000.0,2.189,2.189,2.1792,2.1792,5376000.0
2010-04-26 15:20:00,2.23,2.23,2.23,2.23,7712000.0,2.1792,2.1792,2.1792,2.1792,7712000.0
2010-04-26 15:30:00,2.23,2.24,2.23,2.24,3811200.0,2.1792,2.189,2.1792,2.189,3811200.0
2010-04-26 15:40:00,2.24,2.24,2.23,2.23,5968000.0,2.189,2.189,2.1792,2.1792,5968000.0
2010-04-26 15:50:00,2.23,2.24,2.23,2.23,6812800.0,2.1792,2.189,2.1792,2.1792,6812800.0
2010-04-27 09:30:00,2.22,2.22,2.21,2.22,11091200.0,2.1695,2.1695,2.1597,2.1695,11091200.0
2010-04-27 09:40:00,2.22,2.23,2.21,2.21,11379200.0,2.1695,2.1792,2.1597,2.1597,11379200.0
2010-04-27 09:50:00,2.21,2.22,2.21,2.22,10000000.0,2.1597,2.1695,2.1597,2.1695,10000000.0
2010-04-27 10:00:00,2.22,2.23,2.21,2.22,12044800.0,2.1695,2.1792,2.1597,2.1695,12044800.0
2010-04-27 10:10:00,2.22,2.22,2.22,2.22,2931200.0,2.1695,2.1695,2.1695,2.1695,2931200.0
2010-04-27 10:20:00,2.22,2.23,2.22,2.22,7859200.0,2.1695,2.1792,2.1695,2.1695,7859200.0
2010-04-27 10:30:00,2.23,2.23,2.22,2.23,4604800.0,2.1792,2.1792,2.1695,2.1792,4604800.0
2010-04-27 10:40:00,2.23,2.24,2.23,2.23,8070400.0,2.1792,2.189,2.1792,2.1792,8070400.0
2010-04-27 10:50:00,2.23,2.23,2.22,2.23,11990400.0,2.1792,2.1792,2.1695,2.1792,11990400.0
2010-04-27 11:00:00,2.23,2.23,2.22,2.22,8483200.0,2.1792,2.1792,2.1695,2.1695,8483200.0
2010-04-27 11:10:00,2.22,2.22,2.2,2.2,17878400.0,2.1695,2.1695,2.1499,2.1499,17878400.0
2010-04-27 11:20:00,2.2,2.2,2.17,2.17,34054400.0,2.1499,2.1499,2.1206,2.1206,34054400.0
2010-04-27 11:30:00,2.17,2.17,2.16,2.16,35417600.0,2.1206,2.1206,2.1108,2.1108,35417600.0
2010-04-27 11:40:00,2.16,2.17,2.16,2.16,22601600.0,2.1108,2.1206,2.1108,2.1108,22601600.0
2010-04-27 11:50:00,2.16,2.16,2.15,2.16,20592000.0,2.1108,2.1108,2.101,2.1108,20592000.0
2010-04-27 12:00:00,2.16,2.17,2.16,2.16,10003200.0,2.1108,2.1206,2.1108,2.1108,10003200.0
2010-04-27 12:10:00,2.16,2.16,2.14,2.15,20400000.0,2.1108,2.1108,2.0913,2.101,20400000.0
2010-04-27 12:20:00,2.15,2.16,2.15,2.15,11955200.0,2.101,2.1108,2.101,2.101,11955200.0
2010-04-27 12:30:00,2.15,2.16,2.15,2.16,6297600.0,2.101,2.1108,2.101,2.1108,6297600.0
2010-04-27 12:40:00,2.16,2.16,2.15,2.15,4905600.0,2.1108,2.1108,2.101,2.101,4905600.0
2010-04-27 12:50:00,2.15,2.16,2.15,2.16,5142400.0,2.101,2.1108,2.101,2.1108,5142400.0
2010-04-27 13:00:00,2.16,2.17,2.16,2.16,8262400.0,2.1108,2.1206,2.1108,2.1108,8262400.0
2010-04-27 13:10:00,2.16,2.18,2.16,2.18,8467200.0,2.1108,2.1304,2.1108,2.1304,8467200.0
2010-04-27 13:20:00,2.18,2.18,2.17,2.18,8572800.0,2.1304,2.1304,2.1206,2.1304,8572800.0
2010-04-27 13:30:00,2.18,2.18,2.17,2.17,6272000.0,2.1304,2.1304,2.1206,2.1206,6272000.0
2010-04-27 13:40:00,2.17,2.18,2.17,2.18,5760000.0,2.1206,2.1304,2.1206,2.1304,5760000.0
2010-04-27 13:50:00,2.18,2.18,2.17,2.18,6467200.0,2.1304,2.1304,2.1206,2.1304,6467200.0
2010-04-27 14:00:00,2.18,2.18,2.17,2.17,12950400.0,2.1304,2.1304,2.1206,2.1206,12950400.0
2010-04-27 14:10:00,2.17,2.17,2.17,2.17,5318400.0,2.1206,2.1206,2.1206,2.1206,5318400.0
2010-04-27 14:20:00,2.17,2.17,2.16,2.16,12339200.0,2.1206,2.1206,2.1108,2.1108,12339200.0
2010-04-27 14:30:00,2.16,2.17,2.16,2.16,12422400.0,2.1108,2.1206,2.1108,2.1108,12422400.0
2010-04-27 14:40:00,2.16,2.16,2.16,2.16,7580800.0,2.1108,2.1108,2.1108,2.1108,7580800.0
2010-04-27 14:50:00,2.16,2.16,2.15,2.15,12444800.0,2.1108,2.1108,2.101,2.101,12444800.0
2010-04-27 15:00:00,2.16,2.17,2.15,2.16,16160000.0,2.1108,2.1206,2.101,2.1108,16160000.0
2010-04-27 15:10:00,2.16,2.17,2.16,2.17,8448000.0,2.1108,2.1206,2.1108,2.1206,8448000.0
2010-04-27 15:20:00,2.17,2.17,2.16,2.16,9404800.0,2.1206,2.1206,2.1108,2.1108,9404800.0
2010-04-27 15:30:00,2.16,2.16,2.15,2.15,10713600.0,2.1108,2.1108,2.101,2.101,10713600.0
2010-04-27 15:40:00,2.15,2.15,2.14,2.14,20892800.0,2.101,2.101,2.0913,2.0913,20892800.0
2010-04-27 15:50:00,2.14,2.14,2.13,2.14,26796800.0,2.0913,2.0913,2.0815,2.0913,26796800.0
2010-04-28 09:30:00,2.16,2.16,2.15,2.15,21948800.0,2.1108,2.1108,2.101,2.101,21948800.0
2010-04-28 09:40:00,2.15,2.16,2.15,2.16,11248000.0,2.101,2.1108,2.101,2.1108,11248000.0
2010-04-28 09:50:00,2.16,2.16,2.13,2.14,18332800.0,2.1108,2.1108,2.0815,2.0913,18332800.0
2010-04-28 10:00:00,2.14,2.14,2.12,2.12,30016000.0,2.0913,2.0913,2.0717,2.0717,30016000.0
2010-04-28 10:10:00,2.12,2.14,2.12,2.13,17273600.0,2.0717,2.0913,2.0717,2.0815,17273600.0
2010-04-28 10:20:00,2.13,2.14,2.13,2.14,10969600.0,2.0815,2.0913,2.0815,2.0913,10969600.0
2010-04-28 10:30:00,2.14,2.14,2.12,2.12,11065600.0,2.0913,2.0913,2.0717,2.0717,11065600.0
2010-04-28 10:40:00,2.12,2.13,2.12,2.12,9504000.0,2.0717,2.0815,2.0717,2.0717,9504000.0
2010-04-28 10:50:00,2.12,2.13,2.12,2.13,8681600.0,2.0717,2.0815,2.0717,2.0815,8681600.0
2010-04-28 11:00:00,2.13,2.14,2.13,2.14,9152000.0,2.0815,2.0913,2.0815,2.0913,9152000.0
2010-04-28 11:10:00,2.14,2.14,2.14,2.14,10528000.0,2.0913,2.0913,2.0913,2.0913,10528000.0
2010-04-28 11:20:00,2.14,2.14,2.12,2.13,31699200.0,2.0913,2.0913,2.0717,2.0815,31699200.0
2010-04-28 11:30:00,2.12,2.13,2.11,2.12,20880000.0,2.0717,2.0815,2.062,2.0717,20880000.0
2010-04-28 11:40:00,2.12,2.13,2.12,2.12,17036800.0,2.0717,2.0815,2.0717,2.0717,17036800.0
2010-04-28 11:50:00,2.12,2.13,2.12,2.12,4172800.0,2.0717,2.0815,2.0717,2.0717,4172800.0
2010-04-28 12:00:00,2.12,2.13,2.11,2.12,5676800.0,2.0717,2.0815,2.062,2.0717,5676800.0
2010-04-28 12:10:00,2.12,2.13,2.12,2.13,6393600.0,2.0717,2.0815,2.0717,2.0815,6393600.0
2010-04-28 12:20:00,2.12,2.13,2.12,2.13,8483200.0,2.0717,2.0815,2.0717,2.0815,8483200.0
2010-04-28 12:30:00,2.13,2.13,2.12,2.13,4172800.0,2.0815,2.0815,2.0717,2.0815,4172800.0
2010-04-28 12:40:00,2.13,2.13,2.13,2.13,2096000.0,2.0815,2.0815,2.0815,2.0815,2096000.0
2010-04-28 12:50:00,2.13,2.13,2.13,2.13,2627200.0,2.0815,2.0815,2.0815,2.0815,2627200.0
2010-04-28 13:00:00,2.13,2.14,2.13,2.14,2195200.0,2.0815,2.0913,2.0815,2.0913,2195200.0
2010-04-28 13:10:00,2.14,2.14,2.14,2.14,3542400.0,2.0913,2.0913,2.0913,2.0913,3542400.0
2010-04-28 13:20:00,2.14,2.14,2.13,2.13,1900800.0,2.0913,2.0913,2.0815,2.0815,1900800.0
2010-04-28 13:30:00,2.13,2.14,2.13,2.14,2899200.0,2.0815,2.0913,2.0815,2.0913,2899200.0
2010-04-28 13:40:00,2.14,2.14,2.14,2.14,1555200.0,2.0913,2.0913,2.0913,2.0913,1555200.0
2010-04-28 13:50:00,2.14,2.14,2.14,2.14,1142400.0,2.0913,2.0913,2.0913,2.0913,1142400.0
2010-04-28 14:00:00,2.14,2.14,2.14,2.14,2233600.0,2.0913,2.0913,2.0913,2.0913,2233600.0
2010-04-28 14:10:00,2.14,2.14,2.13,2.13,8905600.0,2.0913,2.0913,2.0815,2.0815,8905600.0
2010-04-28 14:20:00,2.14,2.16,2.13,2.15,15433600.0,2.0913,2.1108,2.0815,2.101,15433600.0
2010-04-28 14:30:00,2.15,2.15,2.14,2.15,9555200.0,2.101,2.101,2.0913,2.101,9555200.0
2010-04-28 14:40:00,2.15,2.15,2.14,2.14,5449600.0,2.101,2.101,2.0913,2.0913,5449600.0
2010-04-28 14:50:00,2.14,2.15,2.14,2.15,6201600.0,2.0913,2.101,2.0913,2.101,6201600.0
2010-04-28 15:00:00,2.15,2.16,2.15,2.15,6867200.0,2.101,2.1108,2.101,2.101,6867200.0
2010-04-28 15:10:00,2.15,2.15,2.14,2.15,4870400.0,2.101,2.101,2.0913,2.101,4870400.0
2010-04-28 15:20:00,2.15,2.15,2.15,2.15,3395200.0,2.101,2.101,2.101,2.101,3395200.0
2010-04-28 15:30:00,2.15,2.15,2.14,2.14,6979200.0,2.101,2.101,2.0913,2.0913,6979200.0
2010-04-28 15:40:00,2.14,2.14,2.13,2.13,8544000.0,2.0913,2.0913,2.0815,2.0815,8544000.0
2010-04-28 15:50:00,2.13,2.14,2.13,2.14,10252800.0,2.0815,2.0913,2.0815,2.0913,10252800.0
2010-04-29 09:30:00,2.16,2.18,2.16,2.18,19923200.0,2.1108,2.1304,2.1108,2.1304,19923200.0
2010-04-29 09:40:00,2.18,2.18,2.17,2.18,12582400.0,2.1304,2.1304,2.1206,2.1304,12582400.0
2010-04-29 09:50:00,2.18,2.18,2.18,2.18,8582400.0,2.1304,2.1304,2.1304,2.1304,8582400.0
2010-04-29 10:00:00,2.18,2.18,2.17,2.18,9260800.0,2.1304,2.1304,2.1206,2.1304,9260800.0
2010-04-29 10:10:00,2.18,2.18,2.17,2.18,7440000.0,2.1304,2.1304,2.1206,2.1304,7440000.0
2010-04-29 10:20:00,2.18,2.19,2.18,2.19,10464000.0,2.1304,2.1401,2.1304,2.1401,10464000.0
2010-04-29 10:30:00,2.19,2.2,2.19,2.19,7478400.0,2.1401,2.1499,2.1401,2.1401,7478400.0
2010-04-29 10:40:00,2.19,2.2,2.19,2.2,5904000.0,2.1401,2.1499,2.1401,2.1499,5904000.0
2010-04-29 10:50:00,2.2,2.2,2.2,2.2,5676800.0,2.1499,2.1499,2.1499,2.1499,5676800.0
2010-04-29 11:00:00,2.2,2.2,2.19,2.2,5696000.0,2.1499,2.1499,2.1401,2.1499,5696000.0
2010-04-29 11:10:00,2.2,2.2,2.19,2.19,7302400.0,2.1499,2.1499,2.1401,2.1401,7302400.0
2010-04-29 11:20:00,2.19,2.2,2.19,2.2,3632000.0,2.1401,2.1499,2.1401,2.1499,3632000.0
2010-04-29 11:30:00,2.2,2.21,2.2,2.21,5331200.0,2.1499,2.1597,2.1499,2.1597,5331200.0
2010-04-29 11:40:00,2.21,2.21,2.21,2.21,4057600.0,2.1597,2.1597,2.1597,2.1597,4057600.0
2010-04-29 11:50:00,2.21,2.21,2.21,2.21,3155200.0,2.1597,2.1597,2.1597,2.1597,3155200.0
2010-04-29 12:00:00,2.21,2.21,2.21,2.21,4073600.0,2.1597,2.1597,2.1597,2.1597,4073600.0
2010-04-29 12:10:00,2.21,2.21,2.21,2.21,1606400.0,2.1597,2.1597,2.1597,2.1597,1606400.0
2010-04-29 12:20:00,2.21,2.21,2.21,2.21,1795200.0,2.1597,2.1597,2.1597,2.1597,1795200.0
2010-04-29 12:30:00,2.21,2.21,2.21,2.21,2646400.0,2.1597,2.1597,2.1597,2.1597,2646400.0
2010-04-29 12:40:00,2.21,2.22,2.21,2.22,6086400.0,2.1597,2.1695,2.1597,2.1695,6086400.0
2010-04-29 12:50:00,2.22,2.22,2.22,2.22,2028800.0,2.1695,2.1695,2.1695,2.1695,2028800.0
2010-04-29 13:00:00,2.22,2.22,2.22,2.22,3657600.0,2.1695,2.1695,2.1695,2.1695,3657600.0
2010-04-29 13:10:00,2.22,2.22,2.22,2.22,2956800.0,2.1695,2.1695,2.1695,2.1695,2956800.0
2010-04-29 13:20:00,2.22,2.22,2.22,2.22,2659200.0,2.1695,2.1695,2.1695,2.1695,2659200.0
2010-04-29 13:30:00,2.22,2.22,2.21,2.22,1744000.0,2.1695,2.1695,2.1597,2.1695,1744000.0
2010-04-29 13:40:00,2.22,2.22,2.22,2.22,982400.0,2.1695,2.1695,2.1695,2.1695,982400.0
2010-04-29 13:50:00,2.22,2.22,2.22,2.22,2102400.0,2.1695,2.1695,2.1695,2.1695,2102400.0
2010-04-29 14:00:00,2.22,2.22,2.22,2.22,2800000.0,2.1695,2.1695,2.1695,2.1695,2800000.0
2010-04-29 14:10:00,2.22,2.22,2.22,2.22,2204800.0,2.1695,2.1695,2.1695,2.1695,2204800.0
2010-04-29 14:20:00,2.22,2.22,2.22,2.22,1462400.0,2.1695,2.1695,2.1695,2.1695,1462400.0
2010-04-29 14:30:00,2.22,2.22,2.22,2.22,2662400.0,2.1695,2.1695,2.1695,2.1695,2662400.0
2010-04-29 14:40:00,2.22,2.22,2.21,2.22,6144000.0,2.1695,2.1695,2.1597,2.1695,6144000.0
2010-04-29 14:50:00,2.22,2.22,2.21,2.21,8992000.0,2.1695,2.1695,2.1597,2.1597,8992000.0
2010-04-29 15:00:00,2.21,2.22,2.21,2.22,4665600.0,2.1597,2.1695,2.1597,2.1695,4665600.0
2010-04-29 15:10:00,2.22,2.22,2.21,2.22,1366400.0,2.1695,2.1695,2.1597,2.1695,1366400.0
2010-04-29 15:20:00,2.21,2.22,2.21,2.22,3315200.0,2.1597,2.1695,2.1597,2.1695,3315200.0
2010-04-29 15:30:00,2.22,2.22,2.22,2.22,2963200.0,2.1695,2.1695,2.1695,2.1695,2963200.0
2010-04-29 15:40:00,2.22,2.22,2.22,2.22,5004800.0,2.1695,2.1695,2.1695,2.1695,5004800.0
2010-04-29 15:50:00,2.22,2.22,2.22,2.22,6201600.0,2.1695,2.1695,2.1695,2.1695,6201600.0
2010-04-30 09:30:00,2.21,2.22,2.21,2.22,9753600.0,2.1597,2.1695,2.1597,2.1695,9753600.0
2010-04-30 09:40:00,2.22,2.22,2.21,2.22,8902400.0,2.1695,2.1695,2.1597,2.1695,8902400.0
2010-04-30 09:50:00,2.22,2.22,2.2,2.2,10934400.0,2.1695,2.1695,2.1499,2.1499,10934400.0
2010-04-30 10:00:00,2.2,2.2,2.18,2.19,19113600.0,2.1499,2.1499,2.1304,2.1401,19113600.0
2010-04-30 10:10:00,2.19,2.2,2.18,2.18,11148800.0,2.1401,2.1499,2.1304,2.1304,11148800.0
2010-04-30 10:20:00,2.18,2.19,2.18,2.19,6764800.0,2.1304,2.1401,2.1304,2.1401,6764800.0
2010-04-30 10:30:00,2.19,2.19,2.18,2.19,5267200.0,2.1401,2.1401,2.1304,2.1401,5267200.0
2010-04-30 10:40:00,2.19,2.2,2.18,2.2,7468800.0,2.1401,2.1499,2.1304,2.1499,7468800.0
2010-04-30 10:50:00,2.2,2.2,2.19,2.19,4704000.0,2.1499,2.1499,2.1401,2.1401,4704000.0
2010-04-30 11:00:00,2.19,2.2,2.19,2.19,4374400.0,2.1401,2.1499,2.1401,2.1401,4374400.0
2010-04-30 11:10:00,2.19,2.19,2.18,2.19,7923200.0,2.1401,2.1401,2.1304,2.1401,7923200.0
2010-04-30 11:20:00,2.19,2.19,2.18,2.18,3849600.0,2.1401,2.1401,2.1304,2.1304,3849600.0
2010-04-30 11:30:00,2.18,2.19,2.18,2.18,4163200.0,2.1304,2.1401,2.1304,2.1304,4163200.0
2010-04-30 11:40:00,2.18,2.19,2.18,2.19,2112000.0,2.1304,2.1401,2.1304,2.1401,2112000.0
2010-04-30 11:50:00,2.19,2.19,2.18,2.19,1852800.0,2.1401,2.1401,2.1304,2.1401,1852800.0
2010-04-30 12:00:00,2.19,2.19,2.17,2.17,5187200.0,2.1401,2.1401,2.1206,2.1206,5187200.0
2010-04-30 12:10:00,2.17,2.17,2.16,2.16,3772800.0,2.1206,2.1206,2.1108,2.1108,3772800.0
2010-04-30 12:20:00,2.16,2.16,2.15,2.15,6537600.0,2.1108,2.1108,2.101,2.101,6537600.0
2010-04-30 12:30:00,2.16,2.16,2.15,2.15,5068800.0,2.1108,2.1108,2.101,2.101,5068800.0
2010-04-30 12:40:00,2.15,2.16,2.15,2.16,2464000.0,2.101,2.1108,2.101,2.1108,2464000.0
2010-04-30 12:50:00,2.16,2.16,2.14,2.14,9177600.0,2.1108,2.1108,2.0913,2.0913,9177600.0
2010-04-30 13:00:00,2.14,2.15,2.14,2.15,4067200.0,2.0913,2.101,2.0913,2.101,4067200.0
2010-04-30 13:10:00,2.15,2.16,2.14,2.16,2547200.0,2.101,2.1108,2.0913,2.1108,2547200.0
2010-04-30 13:20:00,2.16,2.16,2.15,2.16,3923200.0,2.1108,2.1108,2.101,2.1108,3923200.0
2010-04-30 13:30:00,2.16,2.16,2.15,2.16,2380800.0,2.1108,2.1108,2.101,2.1108,2380800.0
2010-04-30 13:40:00,2.16,2.16,2.16,2.16,3926400.0,2.1108,2.1108,2.1108,2.1108,3926400.0
2010-04-30 13:50:00,2.16,2.16,2.15,2.15,3760000.0,2.1108,2.1108,2.101,2.101,3760000.0
2010-04-30 14:00:00,2.15,2.15,2.15,2.15,2995200.0,2.101,2.101,2.101,2.101,2995200.0
2010-04-30 14:10:00,2.15,2.16,2.15,2.16,2976000.0,2.101,2.1108,2.101,2.1108,2976000.0
2010-04-30 14:20:00,2.16,2.16,2.15,2.15,3430400.0,2.1108,2.1108,2.101,2.101,3430400.0
2010-04-30 14:30:00,2.15,2.15,2.14,2.14,4416000.0,2.101,2.101,2.0913,2.0913,4416000.0
2010-04-30 14:40:00,2.14,2.15,2.14,2.14,6252800.0,2.0913,2.101,2.0913,2.0913,6252800.0
2010-04-30 14:50:00,2.14,2.15,2.14,2.14,5731200.0,2.0913,2.101,2.0913,2.0913,5731200.0
2010-04-30 15:00:00,2.14,2.14,2.14,2.14,9299200.0,2.0913,2.0913,2.0913,2.0913,9299200.0
2010-04-30 15:10:00,2.14,2.15,2.14,2.15,5532800.0,2.0913,2.101,2.0913,2.101,5532800.0
2010-04-30 15:20:00,2.15,2.15,2.14,2.15,8720000.0,2.101,2.101,2.0913,2.101,8720000.0
2010-04-30 15:30:00,2.15,2.15,2.13,2.14,7440000.0,2.101,2.101,2.0815,2.0913,7440000.0
2010-04-30 15:40:00,2.14,2.14,2.13,2.13,9417600.0,2.0913,2.0913,2.0815,2.0815,9417600.0
2010-04-30 15:50:00,2.13,2.14,2.13,2.13,10854400.0,2.0815,2.0913,2.0815,2.0815,10854400.0
2010-05-03 09:30:00,2.15,2.16,2.15,2.16,14569600.0,2.101,2.1108,2.101,2.1108,14569600.0
2010-05-03 09:40:00,2.16,2.16,2.15,2.15,7113600.0,2.1108,2.1108,2.101,2.101,7113600.0
2010-05-03 09:50:00,2.15,2.16,2.15,2.16,5609600.0,2.101,2.1108,2.101,2.1108,5609600.0
2010-05-03 10:00:00,2.16,2.16,2.15,2.16,9916800.0,2.1108,2.1108,2.101,2.1108,9916800.0
2010-05-03 10:10:00,2.16,2.17,2.16,2.17,8195200.0,2.1108,2.1206,2.1108,2.1206,8195200.0
2010-05-03 10:20:00,2.17,2.17,2.17,2.17,5011200.0,2.1206,2.1206,2.1206,2.1206,5011200.0
2010-05-03 10:30:00,2.17,2.17,2.16,2.17,4166400.0,2.1206,2.1206,2.1108,2.1206,4166400.0
2010-05-03 10:40:00,2.17,2.17,2.16,2.17,3654400.0,2.1206,2.1206,2.1108,2.1206,3654400.0
2010-05-03 10:50:00,2.17,2.17,2.16,2.16,4073600.0,2.1206,2.1206,2.1108,2.1108,4073600.0
2010-05-03 11:00:00,2.16,2.16,2.16,2.16,4281600.0,2.1108,2.1108,2.1108,2.1108,4281600.0
2010-05-03 11:10:00,2.16,2.17,2.16,2.17,2396800.0,2.1108,2.1206,2.1108,2.1206,2396800.0
2010-05-03 11:20:00,2.17,2.17,2.17,2.17,4947200.0,2.1206,2.1206,2.1206,2.1206,4947200.0
2010-05-03 11:30:00,2.17,2.17,2.17,2.17,2828800.0,2.1206,2.1206,2.1206,2.1206,2828800.0
2010-05-03 11:40:00,2.17,2.18,2.17,2.18,3356800.0,2.1206,2.1304,2.1206,2.1304,3356800.0
2010-05-03 11:50:00,2.18,2.19,2.18,2.18,5472000.0,2.1304,2.1401,2.1304,2.1304,5472000.0
2010-05-03 12:00:00,2.18,2.18,2.18,2.18,3395200.0,2.1304,2.1304,2.1304,2.1304,3395200.0
2010-05-03 12:10:00,2.18,2.19,2.18,2.19,1641600.0,2.1304,2.1401,2.1304,2.1401,1641600.0
2010-05-03 12:20:00,2.19,2.2,2.19,2.2,11465600.0,2.1401,2.1499,2.1401,2.1499,11465600.0
2010-05-03 12:30:00,2.2,2.2,2.2,2.2,5353600.0,2.1499,2.1499,2.1499,2.1499,5353600.0
2010-05-03 12:40:00,2.2,2.2,2.2,2.2,3033600.0,2.1499,2.1499,2.1499,2.1499,3033600.0
2010-05-03 12:50:00,2.2,2.21,2.2,2.21,6902400.0,2.1499,2.1597,2.1499,2.1597,6902400.0
2010-05-03 13:00:00,2.21,2.21,2.2,2.2,3664000.0,2.1597,2.1597,2.1499,2.1499,3664000.0
2010-05-03 13:10:00,2.2,2.2,2.2,2.2,1996800.0,2.1499,2.1499,2.1499,2.1499,1996800.0
2010-05-03 13:20:00,2.2,2.2,2.2,2.2,1340800.0,2.1499,2.1499,2.1499,2.1499,1340800.0
2010-05-03 13:30:00,2.2,2.21,2.2,2.21,2233600.0,2.1499,2.1597,2.1499,2.1597,2233600.0
2010-05-03 13:40:00,2.21,2.21,2.2,2.2,3177600.0,2.1597,2.1597,2.1499,2.1499,3177600.0
2010-05-03 13:50:00,2.2,2.21,2.2,2.21,1628800.0,2.1499,2.1597,2.1499,2.1597,1628800.0
2010-05-03 14:00:00,2.21,2.21,2.2,2.2,2489600.0,2.1597,2.1597,2.1499,2.1499,2489600.0
2010-05-03 14:10:00,2.2,2.2,2.2,2.2,1472000.0,2.1499,2.1499,2.1499,2.1499,1472000.0
2010-05-03 14:20:00,2.2,2.21,2.2,2.2,4985600.0,2.1499,2.1597,2.1499,2.1499,4985600.0
2010-05-03 14:30:00,2.2,2.2,2.2,2.2,2000000.0,2.1499,2.1499,2.1499,2.1499,2000000.0
2010-05-03 14:40:00,2.2,2.2,2.2,2.2,1331200.0,2.1499,2.1499,2.1499,2.1499,1331200.0
2010-05-03 14:50:00,2.2,2.2,2.2,2.2,1241600.0,2.1499,2.1499,2.1499,2.1499,1241600.0
2010-05-03 15:00:00,2.2,2.2,2.2,2.2,2726400.0,2.1499,2.1499,2.1499,2.1499,2726400.0
2010-05-03 15:10:00,2.2,2.2,2.19,2.19,5161600.0,2.1499,2.1499,2.1401,2.1401,5161600.0
2010-05-03 15:20:00,2.19,2.19,2.19,2.19,5267200.0,2.1401,2.1401,2.1401,2.1401,5267200.0
2010-05-03 15:30:00,2.19,2.2,2.19,2.19,3993600.0,2.1401,2.1499,2.1401,2.1401,3993600.0
2010-05-03 15:40:00,2.19,2.19,2.19,2.19,4188800.0,2.1401,2.1401,2.1401,2.1401,4188800.0
2010-05-03 15:50:00,2.19,2.19,2.19,2.19,10432000.0,2.1401,2.1401,2.1401,2.1401,10432000.0
2010-05-04 09:30:00,2.13,2.14,2.08,2.09,30160000.0,2.0815,2.0913,2.0326,2.0424,30160000.0
2010-05-04 09:40:00,2.09,2.09,2.08,2.09,18412800.0,2.0424,2.0424,2.0326,2.0424,18412800.0
2010-05-04 09:50:00,2.09,2.1,2.09,2.1,10553600.0,2.0424,2.0522,2.0424,2.0522,10553600.0
2010-05-04 10:00:00,2.1,2.1,2.08,2.08,15084800.0,2.0522,2.0522,2.0326,2.0326,15084800.0
2010-05-04 10:10:00,2.08,2.09,2.07,2.08,13411200.0,2.0326,2.0424,2.0229,2.0326,13411200.0
2010-05-04 10:20:00,2.08,2.09,2.08,2.08,10262400.0,2.0326,2.0424,2.0326,2.0326,10262400.0
2010-05-04 10:30:00,2.08,2.08,2.05,2.06,17596800.0,2.0326,2.0326,2.0033,2.0131,17596800.0
2010-05-04 10:40:00,2.06,2.06,2.05,2.06,11328000.0,2.0131,2.0131,2.0033,2.0131,11328000.0
2010-05-04 10:50:00,2.06,2.07,2.05,2.05,9942400.0,2.0131,2.0229,2.0033,2.0033,9942400.0
2010-05-04 11:00:00,2.05,2.06,2.03,2.04,17094400.0,2.0033,2.0131,1.9838,1.9936,17094400.0
2010-05-04 11:10:00,2.04,2.05,2.04,2.05,10419200.0,1.9936,2.0033,1.9936,2.0033,10419200.0
2010-05-04 11:20:00,2.05,2.05,2.04,2.05,5737600.0,2.0033,2.0033,1.9936,2.0033,5737600.0
2010-05-04 11:30:00,2.05,2.06,2.04,2.06,5395200.0,2.0033,2.0131,1.9936,2.0131,5395200.0
2010-05-04 11:40:00,2.06,2.06,2.05,2.06,5619200.0,2.0131,2.0131,2.0033,2.0131,5619200.0
2010-05-04 11:50:00,2.06,2.06,2.05,2.06,4265600.0,2.0131,2.0131,2.0033,2.0131,4265600.0
2010-05-04 12:00:00,2.06,2.06,2.04,2.05,5939200.0,2.0131,2.0131,1.9936,2.0033,5939200.0
2010-05-04 12:10:00,2.05,2.05,2.04,2.04,5894400.0,2.0033,2.0033,1.9936,1.9936,5894400.0
2010-05-04 12:20:00,2.04,2.04,2.03,2.03,13180800.0,1.9936,1.9936,1.9838,1.9838,13180800.0
2010-05-04 12:30:00,2.03,2.04,2.03,2.04,8742400.0,1.9838,1.9936,1.9838,1.9936,8742400.0
2010-05-04 12:40:00,2.04,2.05,2.04,2.05,7542400.0,1.9936,2.0033,1.9936,2.0033,7542400.0
2010-05-04 12:50:00,2.05,2.05,2.05,2.05,4860800.0,2.0033,2.0033,2.0033,2.0033,4860800.0
2010-05-04 13:00:00,2.05,2.06,2.05,2.05,5155200.0,2.0033,2.0131,2.0033,2.0033,5155200.0
2010-05-04 13:10:00,2.05,2.05,2.04,2.05,2150400.0,2.0033,2.0033,1.9936,2.0033,2150400.0
2010-05-04 13:20:00,2.05,2.05,2.04,2.05,4451200.0,2.0033,2.0033,1.9936,2.0033,4451200.0
2010-05-04 13:30:00,2.05,2.05,2.05,2.05,6220800.0,2.0033,2.0033,2.0033,2.0033,6220800.0
2010-05-04 13:40:00,2.05,2.06,2.05,2.06,8476800.0,2.0033,2.0131,2.0033,2.0131,8476800.0
2010-05-04 13:50:00,2.06,2.06,2.05,2.06,4595200.0,2.0131,2.0131,2.0033,2.0131,4595200.0
2010-05-04 14:00:00,2.06,2.06,2.05,2.06,5500800.0,2.0131,2.0131,2.0033,2.0131,5500800.0
2010-05-04 14:10:00,2.06,2.06,2.05,2.05,3356800.0,2.0131,2.0131,2.0033,2.0033,3356800.0
2010-05-04 14:20:00,2.05,2.05,2.05,2.05,3580800.0,2.0033,2.0033,2.0033,2.0033,3580800.0
2010-05-04 14:30:00,2.05,2.06,2.04,2.05,4521600.0,2.0033,2.0131,1.9936,2.0033,4521600.0
2010-05-04 14:40:00,2.05,2.05,2.04,2.04,4812800.0,2.0033,2.0033,1.9936,1.9936,4812800.0
2010-05-04 14:50:00,2.04,2.05,2.04,2.05,5491200.0,1.9936,2.0033,1.9936,2.0033,5491200.0
2010-05-04 15:00:00,2.05,2.06,2.04,2.05,6112000.0,2.0033,2.0131,1.9936,2.0033,6112000.0
2010-05-04 15:10:00,2.05,2.06,2.05,2.06,7203200.0,2.0033,2.0131,2.0033,2.0131,7203200.0
2010-05-04 15:20:00,2.06,2.06,2.06,2.06,5507200.0,2.0131,2.0131,2.0131,2.0131,5507200.0
2010-05-04 15:30:00,2.06,2.06,2.05,2.05,9395200.0,2.0131,2.0131,2.0033,2.0033,9395200.0
2010-05-04 15:40:00,2.05,2.05,2.04,2.04,10195200.0,2.0033,2.0033,1.9936,1.9936,10195200.0
2010-05-04 15:50:00,2.04,2.06,2.04,2.06,17379200.0,1.9936,2.0131,1.9936,2.0131,17379200.0
2010-05-05 09:30:00,2.02,2.02,1.99,1.99,39881600.0,1.974,1.974,1.9447,1.9447,39881600.0
2010-05-05 09:40:00,1.99,2.01,1.99,2.01,17811200.0,1.9447,1.9642,1.9447,1.9642,17811200.0
2010-05-05 09:50:00,2.01,2.02,1.99,2.02,13936000.0,1.9642,1.974,1.9447,1.974,13936000.0
2010-05-05 10:00:00,2.01,2.03,2.01,2.02,15667200.0,1.9642,1.9838,1.9642,1.974,15667200.0
2010-05-05 10:10:00,2.02,2.04,2.02,2.03,14156800.0,1.974,1.9936,1.974,1.9838,14156800.0
2010-05-05 10:20:00,2.03,2.04,2.02,2.02,11046400.0,1.9838,1.9936,1.974,1.974,11046400.0
2010-05-05 10:30:00,2.02,2.03,2.02,2.02,8105600.0,1.974,1.9838,1.974,1.974,8105600.0
2010-05-05 10:40:00,2.02,2.04,2.02,2.04,12329600.0,1.974,1.9936,1.974,1.9936,12329600.0
2010-05-05 10:50:00,2.04,2.05,2.04,2.04,7276800.0,1.9936,2.0033,1.9936,1.9936,7276800.0
2010-05-05 11:00:00,2.04,2.04,2.02,2.03,7404800.0,1.9936,1.9936,1.974,1.9838,7404800.0
2010-05-05 11:10:00,2.03,2.04,2.03,2.04,5446400.0,1.9838,1.9936,1.9838,1.9936,5446400.0
2010-05-05 11:20:00,2.04,2.05,2.04,2.04,5830400.0,1.9936,2.0033,1.9936,1.9936,5830400.0
2010-05-05 11:30:00,2.04,2.05,2.04,2.04,4883200.0,1.9936,2.0033,1.9936,1.9936,4883200.0
2010-05-05 11:40:00,2.04,2.05,2.04,2.05,6966400.0,1.9936,2.0033,1.9936,2.0033,6966400.0
2010-05-05 11:50:00,2.05,2.06,2.05,2.06,8204800.0,2.0033,2.0131,2.0033,2.0131,8204800.0
2010-05-05 12:00:00,2.06,2.06,2.05,2.05,10179200.0,2.0131,2.0131,2.0033,2.0033,10179200.0
2010-05-05 12:10:00,2.05,2.05,2.04,2.05,3872000.0,2.0033,2.0033,1.9936,2.0033,3872000.0
2010-05-05 12:20:00,2.05,2.05,2.03,2.03,5830400.0,2.0033,2.0033,1.9838,1.9838,5830400.0
2010-05-05 12:30:00,2.03,2.04,2.03,2.04,3952000.0,1.9838,1.9936,1.9838,1.9936,3952000.0
2010-05-05 12:40:00,2.04,2.04,2.03,2.04,7142400.0,1.9936,1.9936,1.9838,1.9936,7142400.0
2010-05-05 12:50:00,2.04,2.04,2.04,2.04,5392000.0,1.9936,1.9936,1.9936,1.9936,5392000.0
2010-05-05 13:00:00,2.04,2.05,2.03,2.05,6044800.0,1.9936,2.0033,1.9838,2.0033,6044800.0
2010-05-05 13:10:00,2.05,2.05,2.04,2.04,2918400.0,2.0033,2.0033,1.9936,1.9936,2918400.0
2010-05-05 13:20:00,2.04,2.05,2.04,2.04,5046400.0,1.9936,2.0033,1.9936,1.9936,5046400.0
2010-05-05 13:30:00,2.04,2.05,2.04,2.04,8870400.0,1.9936,2.0033,1.9936,1.9936,8870400.0
2010-05-05 13:40:00,2.05,2.05,2.04,2.05,5241600.0,2.0033,2.0033,1.9936,2.0033,5241600.0
2010-05-05 13:50:00,2.05,2.05,2.04,2.04,3619200.0,2.0033,2.0033,1.9936,1.9936,3619200.0
2010-05-05 14:00:00,2.04,2.04,2.03,2.04,6390400.0,1.9936,1.9936,1.9838,1.9936,6390400.0
2010-05-05 14:10:00,2.04,2.04,2.03,2.04,5094400.0,1.9936,1.9936,1.9838,1.9936,5094400.0
2010-05-05 14:20:00,2.04,2.04,2.03,2.03,6236800.0,1.9936,1.9936,1.9838,1.9838,6236800.0
2010-05-05 14:30:00,2.03,2.03,2.02,2.03,11526400.0,1.9838,1.9838,1.974,1.9838,11526400.0
2010-05-05 14:40:00,2.02,2.03,2.02,2.02,12364800.0,1.974,1.9838,1.974,1.974,12364800.0
2010-05-05 14:50:00,2.02,2.03,2.01,2.03,9731200.0,1.974,1.9838,1.9642,1.9838,9731200.0
2010-05-05 15:00:00,2.03,2.03,2.02,2.03,6284800.0,1.9838,1.9838,1.974,1.9838,6284800.0
2010-05-05 15:10:00,2.03,2.03,2.02,2.02,5577600.0,1.9838,1.9838,1.974,1.974,5577600.0
2010-05-05 15:20:00,2.02,2.04,2.02,2.03,8096000.0,1.974,1.9936,1.974,1.9838,8096000.0
2010-05-05 15:30:00,2.03,2.03,2.02,2.02,8016000.0,1.9838,1.9838,1.974,1.974,8016000.0
2010-05-05 15:40:00,2.02,2.03,2.02,2.03,7360000.0,1.974,1.9838,1.974,1.9838,7360000.0
2010-05-05 15:50:00,2.03,2.04,2.03,2.04,15686400.0,1.9838,1.9936,1.9838,1.9936,15686400.0
2010-05-06 09:30:00,2.01,2.03,2.01,2.03,23382400.0,1.9642,1.9838,1.9642,1.9838,23382400.0
2010-05-06 09:40:00,2.03,2.04,2.02,2.03,24825600.0,1.9838,1.9936,1.974,1.9838,24825600.0
2010-05-06 09:50:00,2.03,2.04,2.02,2.03,10166400.0,1.9838,1.9936,1.974,1.9838,10166400.0
2010-05-06 10:00:00,2.04,2.05,2.03,2.04,14486400.0,1.9936,2.0033,1.9838,1.9936,14486400.0
2010-05-06 10:10:00,2.04,2.04,2.03,2.04,12723200.0,1.9936,1.9936,1.9838,1.9936,12723200.0
2010-05-06 10:20:00,2.04,2.04,2.02,2.02,8342400.0,1.9936,1.9936,1.974,1.974,8342400.0
2010-05-06 10:30:00,2.02,2.03,2.02,2.03,9305600.0,1.974,1.9838,1.974,1.9838,9305600.0
2010-05-06 10:40:00,2.03,2.03,2.01,2.01,10390400.0,1.9838,1.9838,1.9642,1.9642,10390400.0
2010-05-06 10:50:00,2.01,2.02,2.0,2.01,14329600.0,1.9642,1.974,1.9545,1.9642,14329600.0
2010-05-06 11:00:00,2.01,2.01,2.0,2.01,10124800.0,1.9642,1.9642,1.9545,1.9642,10124800.0
2010-05-06 11:10:00,2.01,2.01,1.99,2.0,20195200.0,1.9642,1.9642,1.9447,1.9545,20195200.0
2010-05-06 11:20:00,2.0,2.01,2.0,2.01,11884800.0,1.9545,1.9642,1.9545,1.9642,11884800.0
2010-05-06 11:30:00,2.01,2.01,1.99,2.0,6060800.0,1.9642,1.9642,1.9447,1.9545,6060800.0
2010-05-06 11:40:00,2.0,2.0,1.99,1.99,10681600.0,1.9545,1.9545,1.9447,1.9447,10681600.0
2010-05-06 11:50:00,1.99,2.01,1.98,2.01,10598400.0,1.9447,1.9642,1.9349,1.9642,10598400.0
2010-05-06 12:00:00,2.0,2.01,2.0,2.0,7670400.0,1.9545,1.9642,1.9545,1.9545,7670400.0
2010-05-06 12:10:00,2.0,2.02,2.0,2.02,11104000.0,1.9545,1.974,1.9545,1.974,11104000.0
2010-05-06 12:20:00,2.02,2.02,2.01,2.01,6179200.0,1.974,1.974,1.9642,1.9642,6179200.0
2010-05-06 12:30:00,2.01,2.02,2.0,2.0,8496000.0,1.9642,1.974,1.9545,1.9545,8496000.0
2010-05-06 12:40:00,2.0,2.0,1.99,1.99,7552000.0,1.9545,1.9545,1.9447,1.9447,7552000.0
2010-05-06 12:50:00,1.99,2.0,1.99,2.0,6512000.0,1.9447,1.9545,1.9447,1.9545,6512000.0
2010-05-06 13:00:00,2.0,2.01,1.99,2.0,4902400.0,1.9545,1.9642,1.9447,1.9545,4902400.0
2010-05-06 13:10:00,2.0,2.0,1.98,1.98,10435200.0,1.9545,1.9545,1.9349,1.9349,10435200.0
2010-05-06 13:20:00,1.98,1.98,1.97,1.98,14883200.0,1.9349,1.9349,1.9251,1.9349,14883200.0
2010-05-06 13:30:00,1.98,1.98,1.97,1.97,4736000.0,1.9349,1.9349,1.9251,1.9251,4736000.0
2010-05-06 13:40:00,1.97,1.98,1.96,1.97,8179200.0,1.9251,1.9349,1.9154,1.9251,8179200.0
2010-05-06 13:50:00,1.97,1.98,1.96,1.97,7606400.0,1.9251,1.9349,1.9154,1.9251,7606400.0
2010-05-06 14:00:00,1.97,1.98,1.95,1.95,18944000.0,1.9251,1.9349,1.9056,1.9056,18944000.0
2010-05-06 14:10:00,1.96,1.96,1.92,1.93,25347200.0,1.9154,1.9154,1.8763,1.8861,25347200.0
2010-05-06 14:20:00,1.93,1.93,1.9,1.92,33555200.0,1.8861,1.8861,1.8567,1.8763,33555200.0
2010-05-06 14:30:00,1.92,1.92,1.85,1.85,39180800.0,1.8763,1.8763,1.8079,1.8079,39180800.0
2010-05-06 14:40:00,1.85,1.86,1.5,1.63,48678400.0,1.8079,1.8176,1.4658,1.5929,48678400.0
2010-05-06 14:50:00,1.76,1.9,1.69,1.86,11673600.0,1.7199,1.8567,1.6515,1.8176,11673600.0
2010-05-06 15:00:00,1.87,1.94,1.84,1.93,18771200.0,1.8274,1.8958,1.7981,1.8861,18771200.0
2010-05-06 15:10:00,1.93,1.93,1.87,1.87,6617600.0,1.8861,1.8861,1.8274,1.8274,6617600.0
2010-05-06 15:20:00,1.87,1.87,1.83,1.87,5113600.0,1.8274,1.8274,1.7883,1.8274,5113600.0
2010-05-06 15:30:00,1.87,1.91,1.87,1.89,9305600.0,1.8274,1.8665,1.8274,1.847,9305600.0
2010-05-06 15:40:00,1.89,1.94,1.89,1.94,13193600.0,1.847,1.8958,1.847,1.8958,13193600.0
2010-05-06 15:50:00,1.94,1.94,1.9,1.9,16633600.0,1.8958,1.8958,1.8567,1.8567,16633600.0
2010-05-07 09:30:00,1.87,1.9,1.85,1.9,38800000.0,1.8274,1.8567,1.8079,1.8567,38800000.0
2010-05-07 09:40:00,1.9,1.92,1.89,1.89,33142400.0,1.8567,1.8763,1.847,1.847,33142400.0
2010-05-07 09:50:00,1.89,1.91,1.86,1.86,28371200.0,1.847,1.8665,1.8176,1.8176,28371200.0
2010-05-07 10:00:00,1.86,1.87,1.82,1.84,26803200.0,1.8176,1.8274,1.7786,1.7981,26803200.0
2010-05-07 10:10:00,1.84,1.85,1.82,1.83,21724800.0,1.7981,1.8079,1.7786,1.7883,21724800.0
2010-05-07 10:20:00,1.83,1.83,1.73,1.75,46924800.0,1.7883,1.7883,1.6906,1.7102,46924800.0
2010-05-07 10:30:00,1.76,1.82,1.75,1.82,43488000.0,1.7199,1.7786,1.7102,1.7786,43488000.0
2010-05-07 10:40:00,1.81,1.82,1.78,1.81,28678400.0,1.7688,1.7786,1.7395,1.7688,28678400.0
2010-05-07 10:50:00,1.81,1.83,1.8,1.81,23718400.0,1.7688,1.7883,1.759,1.7688,23718400.0
2010-05-07 11:00:00,1.81,1.84,1.8,1.84,19740800.0,1.7688,1.7981,1.759,1.7981,19740800.0
2010-05-07 11:10:00,1.84,1.88,1.84,1.85,39552000.0,1.7981,1.8372,1.7981,1.8079,39552000.0
2010-05-07 11:20:00,1.85,1.86,1.83,1.83,15401600.0,1.8079,1.8176,1.7883,1.7883,15401600.0
2010-05-07 11:30:00,1.83,1.84,1.81,1.83,28732800.0,1.7883,1.7981,1.7688,1.7883,28732800.0
2010-05-07 11:40:00,1.83,1.87,1.83,1.87,20144000.0,1.7883,1.8274,1.7883,1.8274,20144000.0
2010-05-07 11:50:00,1.87,1.87,1.85,1.86,18496000.0,1.8274,1.8274,1.8079,1.8176,18496000.0
2010-05-07 12:00:00,1.86,1.88,1.84,1.88,14624000.0,1.8176,1.8372,1.7981,1.8372,14624000.0
2010-05-07 12:10:00,1.88,1.89,1.87,1.88,17257600.0,1.8372,1.847,1.8274,1.8372,17257600.0
2010-05-07 12:20:00,1.88,1.88,1.84,1.85,16009600.0,1.8372,1.8372,1.7981,1.8079,16009600.0
2010-05-07 12:30:00,1.85,1.86,1.83,1.84,13027200.0,1.8079,1.8176,1.7883,1.7981,13027200.0
2010-05-07 12:40:00,1.84,1.86,1.84,1.85,7264000.0,1.7981,1.8176,1.7981,1.8079,7264000.0
2010-05-07 12:50:00,1.85,1.86,1.84,1.84,6150400.0,1.8079,1.8176,1.7981,1.7981,6150400.0
2010-05-07 13:00:00,1.84,1.85,1.83,1.83,5584000.0,1.7981,1.8079,1.7883,1.7883,5584000.0
2010-05-07 13:10:00,1.83,1.85,1.82,1.84,12780800.0,1.7883,1.8079,1.7786,1.7981,12780800.0
2010-05-07 13:20:00,1.84,1.84,1.82,1.82,8838400.0,1.7981,1.7981,1.7786,1.7786,8838400.0
2010-05-07 13:30:00,1.82,1.85,1.82,1.84,5196800.0,1.7786,1.8079,1.7786,1.7981,5196800.0
2010-05-07 13:40:00,1.84,1.86,1.84,1.85,9878400.0,1.7981,1.8176,1.7981,1.8079,9878400.0
2010-05-07 13:50:00,1.85,1.85,1.83,1.84,10342400.0,1.8079,1.8079,1.7883,1.7981,10342400.0
2010-05-07 14:00:00,1.84,1.84,1.82,1.83,9689600.0,1.7981,1.7981,1.7786,1.7883,9689600.0
2010-05-07 14:10:00,1.83,1.83,1.81,1.83,11510400.0,1.7883,1.7883,1.7688,1.7883,11510400.0
2010-05-07 14:20:00,1.83,1.83,1.81,1.81,9241600.0,1.7883,1.7883,1.7688,1.7688,9241600.0
2010-05-07 14:30:00,1.81,1.82,1.81,1.82,9782400.0,1.7688,1.7786,1.7688,1.7786,9782400.0
2010-05-07 14:40:00,1.82,1.84,1.82,1.82,7379200.0,1.7786,1.7981,1.7786,1.7786,7379200.0
2010-05-07 14:50:00,1.82,1.82,1.81,1.82,9094400.0,1.7786,1.7786,1.7688,1.7786,9094400.0
2010-05-07 15:00:00,1.82,1.82,1.79,1.79,17667200.0,1.7786,1.7786,1.7492,1.7492,17667200.0
2010-05-07 15:10:00,1.79,1.81,1.78,1.81,22982400.0,1.7492,1.7688,1.7395,1.7688,22982400.0
2010-05-07 15:20:00,1.81,1.82,1.8,1.8,13356800.0,1.7688,1.7786,1.759,1.759,13356800.0
2010-05-07 15:30:00,1.8,1.8,1.78,1.79,17302400.0,1.759,1.759,1.7395,1.7492,17302400.0
2010-05-07 15:40:00,1.79,1.82,1.79,1.81,21958400.0,1.7492,1.7786,1.7492,1.7688,21958400.0
2010-05-07 15:50:00,1.81,1.82,1.8,1.81,19510400.0,1.7688,1.7786,1.759,1.7688,19510400.0
2010-05-10 09:30:00,1.96,1.98,1.96,1.98,45321600.0,1.9154,1.9349,1.9154,1.9349,45321600.0
2010-05-10 09:40:00,1.98,1.99,1.98,1.99,23427200.0,1.9349,1.9447,1.9349,1.9447,23427200.0
2010-05-10 09:50:00,1.99,1.99,1.97,1.98,16998400.0,1.9447,1.9447,1.9251,1.9349,16998400.0
2010-05-10 10:00:00,1.98,1.98,1.97,1.97,12019200.0,1.9349,1.9349,1.9251,1.9251,12019200.0
2010-05-10 10:10:00,1.97,1.99,1.97,1.98,12883200.0,1.9251,1.9447,1.9251,1.9349,12883200.0
2010-05-10 10:20:00,1.98,1.99,1.96,1.96,15529600.0,1.9349,1.9447,1.9154,1.9154,15529600.0
2010-05-10 10:30:00,1.96,1.98,1.96,1.97,10294400.0,1.9154,1.9349,1.9154,1.9251,10294400.0
2010-05-10 10:40:00,1.97,1.98,1.96,1.97,7372800.0,1.9251,1.9349,1.9154,1.9251,7372800.0
2010-05-10 10:50:00,1.97,1.98,1.97,1.97,7606400.0,1.9251,1.9349,1.9251,1.9251,7606400.0
2010-05-10 11:00:00,1.97,1.99,1.97,1.98,8016000.0,1.9251,1.9447,1.9251,1.9349,8016000.0
2010-05-10 11:10:00,1.98,1.98,1.97,1.98,2547200.0,1.9349,1.9349,1.9251,1.9349,2547200.0
2010-05-10 11:20:00,1.98,1.98,1.97,1.98,3152000.0,1.9349,1.9349,1.9251,1.9349,3152000.0
2010-05-10 11:30:00,1.98,1.99,1.98,1.98,3734400.0,1.9349,1.9447,1.9349,1.9349,3734400.0
2010-05-10 11:40:00,1.98,1.99,1.98,1.98,1840000.0,1.9349,1.9447,1.9349,1.9349,1840000.0
2010-05-10 11:50:00,1.98,2.0,1.98,1.99,3817600.0,1.9349,1.9545,1.9349,1.9447,3817600.0
2010-05-10 12:00:00,1.99,1.99,1.99,1.99,2611200.0,1.9447,1.9447,1.9447,1.9447,2611200.0
2010-05-10 12:10:00,1.99,1.99,1.99,1.99,2809600.0,1.9447,1.9447,1.9447,1.9447,2809600.0
2010-05-10 12:20:00,1.99,1.99,1.98,1.98,1657600.0,1.9447,1.9447,1.9349,1.9349,1657600.0
2010-05-10 12:30:00,1.98,1.99,1.98,1.98,3539200.0,1.9349,1.9447,1.9349,1.9349,3539200.0
2010-05-10 12:40:00,1.98,1.98,1.98,1.98,2579200.0,1.9349,1.9349,1.9349,1.9349,2579200.0
2010-05-10 12:50:00,1.98,1.99,1.98,1.98,1824000.0,1.9349,1.9447,1.9349,1.9349,1824000.0
2010-05-10 13:00:00,1.98,1.98,1.96,1.97,6297600.0,1.9349,1.9349,1.9154,1.9251,6297600.0
2010-05-10 13:10:00,1.97,1.97,1.96,1.97,7398400.0,1.9251,1.9251,1.9154,1.9251,7398400.0
2010-05-10 13:20:00,1.97,1.97,1.97,1.97,4012800.0,1.9251,1.9251,1.9251,1.9251,4012800.0
2010-05-10 13:30:00,1.97,1.98,1.97,1.97,2102400.0,1.9251,1.9349,1.9251,1.9251,2102400.0
2010-05-10 13:40:00,1.97,1.97,1.96,1.97,5606400.0,1.9251,1.9251,1.9154,1.9251,5606400.0
2010-05-10 13:50:00,1.97,1.97,1.96,1.97,3686400.0,1.9251,1.9251,1.9154,1.9251,3686400.0
2010-05-10 14:00:00,1.97,1.97,1.96,1.97,7945600.0,1.9251,1.9251,1.9154,1.9251,7945600.0
2010-05-10 14:10:00,1.97,1.97,1.96,1.97,3011200.0,1.9251,1.9251,1.9154,1.9251,3011200.0
2010-05-10 14:20:00,1.97,1.98,1.97,1.97,7088000.0,1.9251,1.9349,1.9251,1.9251,7088000.0
2010-05-10 14:30:00,1.97,1.98,1.96,1.97,2598400.0,1.9251,1.9349,1.9154,1.9251,2598400.0
2010-05-10 14:40:00,1.96,1.97,1.96,1.97,3616000.0,1.9154,1.9251,1.9154,1.9251,3616000.0
2010-05-10 14:50:00,1.97,1.98,1.97,1.98,2985600.0,1.9251,1.9349,1.9251,1.9349,2985600.0
2010-05-10 15:00:00,1.98,1.98,1.97,1.97,3894400.0,1.9349,1.9349,1.9251,1.9251,3894400.0
2010-05-10 15:10:00,1.97,1.98,1.96,1.97,3430400.0,1.9251,1.9349,1.9154,1.9251,3430400.0
2010-05-10 15:20:00,1.97,1.98,1.97,1.98,2864000.0,1.9251,1.9349,1.9251,1.9349,2864000.0
2010-05-10 15:30:00,1.98,1.98,1.97,1.98,3552000.0,1.9349,1.9349,1.9251,1.9349,3552000.0
2010-05-10 15:40:00,1.98,1.98,1.97,1.98,5641600.0,1.9349,1.9349,1.9251,1.9349,5641600.0
2010-05-10 15:50:00,1.98,1.99,1.98,1.99,14886400.0,1.9349,1.9447,1.9349,1.9447,14886400.0
2010-05-11 09:30:00,1.95,1.97,1.95,1.96,17481600.0,1.9056,1.9251,1.9056,1.9154,17481600.0
2010-05-11 09:40:00,1.96,1.97,1.96,1.97,9424000.0,1.9154,1.9251,1.9154,1.9251,9424000.0
2010-05-11 09:50:00,1.97,1.98,1.97,1.97,14268800.0,1.9251,1.9349,1.9251,1.9251,14268800.0
2010-05-11 10:00:00,1.97,1.98,1.96,1.97,10822400.0,1.9251,1.9349,1.9154,1.9251,10822400.0
2010-05-11 10:10:00,1.97,1.98,1.97,1.97,7068800.0,1.9251,1.9349,1.9251,1.9251,7068800.0
2010-05-11 10:20:00,1.97,1.98,1.97,1.98,6438400.0,1.9251,1.9349,1.9251,1.9349,6438400.0
2010-05-11 10:30:00,1.98,1.98,1.97,1.98,7491200.0,1.9349,1.9349,1.9251,1.9349,7491200.0
2010-05-11 10:40:00,1.98,1.99,1.98,1.99,10089600.0,1.9349,1.9447,1.9349,1.9447,10089600.0
2010-05-11 10:50:00,1.99,1.99,1.98,1.98,6896000.0,1.9447,1.9447,1.9349,1.9349,6896000.0
2010-05-11 11:00:00,1.98,1.99,1.98,1.99,6105600.0,1.9349,1.9447,1.9349,1.9447,6105600.0
2010-05-11 11:10:00,1.99,2.0,1.99,2.0,7449600.0,1.9447,1.9545,1.9447,1.9545,7449600.0
2010-05-11 11:20:00,2.0,2.01,1.99,2.01,7756800.0,1.9545,1.9642,1.9447,1.9642,7756800.0
2010-05-11 11:30:00,2.01,2.02,2.0,2.01,8713600.0,1.9642,1.974,1.9545,1.9642,8713600.0
2010-05-11 11:40:00,2.01,2.02,2.01,2.01,7363200.0,1.9642,1.974,1.9642,1.9642,7363200.0
2010-05-11 11:50:00,2.01,2.02,2.01,2.01,4742400.0,1.9642,1.974,1.9642,1.9642,4742400.0
2010-05-11 12:00:00,2.02,2.03,2.01,2.03,6976000.0,1.974,1.9838,1.9642,1.9838,6976000.0
2010-05-11 12:10:00,2.03,2.03,2.02,2.03,4905600.0,1.9838,1.9838,1.974,1.9838,4905600.0
2010-05-11 12:20:00,2.03,2.03,2.02,2.03,4198400.0,1.9838,1.9838,1.974,1.9838,4198400.0
2010-05-11 12:30:00,2.02,2.03,2.02,2.02,5929600.0,1.974,1.9838,1.974,1.974,5929600.0
2010-05-11 12:40:00,2.02,2.04,2.02,2.03,4425600.0,1.974,1.9936,1.974,1.9838,4425600.0
2010-05-11 12:50:00,2.03,2.04,2.03,2.03,2323200.0,1.9838,1.9936,1.9838,1.9838,2323200.0
2010-05-11 13:00:00,2.03,2.03,2.03,2.03,3097600.0,1.9838,1.9838,1.9838,1.9838,3097600.0
2010-05-11 13:10:00,2.03,2.04,2.03,2.03,2940800.0,1.9838,1.9936,1.9838,1.9838,2940800.0
2010-05-11 13:20:00,2.03,2.03,2.03,2.03,4560000.0,1.9838,1.9838,1.9838,1.9838,4560000.0
2010-05-11 13:30:00,2.03,2.03,2.03,2.03,4531200.0,1.9838,1.9838,1.9838,1.9838,4531200.0
2010-05-11 13:40:00,2.03,2.04,2.03,2.04,8211200.0,1.9838,1.9936,1.9838,1.9936,8211200.0
2010-05-11 13:50:00,2.04,2.04,2.04,2.04,3072000.0,1.9936,1.9936,1.9936,1.9936,3072000.0
2010-05-11 14:00:00,2.04,2.04,2.03,2.03,3660800.0,1.9936,1.9936,1.9838,1.9838,3660800.0
2010-05-11 14:10:00,2.03,2.03,2.01,2.02,5868800.0,1.9838,1.9838,1.9642,1.974,5868800.0
2010-05-11 14:20:00,2.02,2.03,2.02,2.02,9686400.0,1.974,1.9838,1.974,1.974,9686400.0
2010-05-11 14:30:00,2.02,2.02,2.0,2.01,17510400.0,1.974,1.974,1.9545,1.9642,17510400.0
2010-05-11 14:40:00,2.0,2.01,2.0,2.01,10579200.0,1.9545,1.9642,1.9545,1.9642,10579200.0
2010-05-11 14:50:00,2.01,2.01,2.0,2.0,5049600.0,1.9642,1.9642,1.9545,1.9545,5049600.0
2010-05-11 15:00:00,2.0,2.0,1.99,1.99,5993600.0,1.9545,1.9545,1.9447,1.9447,5993600.0
2010-05-11 15:10:00,1.99,2.0,1.99,1.99,3452800.0,1.9447,1.9545,1.9447,1.9447,3452800.0
2010-05-11 15:20:00,1.99,2.0,1.98,2.0,5900800.0,1.9447,1.9545,1.9349,1.9545,5900800.0
2010-05-11 15:30:00,2.0,2.01,1.99,2.01,5923200.0,1.9545,1.9642,1.9447,1.9642,5923200.0
2010-05-11 15:40:00,2.01,2.01,2.0,2.0,5219200.0,1.9642,1.9642,1.9545,1.9545,5219200.0
2010-05-11 15:50:00,2.0,2.0,1.99,1.99,12371200.0,1.9545,1.9545,1.9447,1.9447,12371200.0
2010-05-12 09:30:00,2.01,2.02,2.0,2.02,22960000.0,1.9642,1.974,1.9545,1.974,22960000.0
2010-05-12 09:40:00,2.02,2.02,2.01,2.02,11769600.0,1.974,1.974,1.9642,1.974,11769600.0
2010-05-12 09:50:00,2.02,2.03,2.02,2.03,12300800.0,1.974,1.9838,1.974,1.9838,12300800.0
2010-05-12 10:00:00,2.03,2.04,2.03,2.04,10140800.0,1.9838,1.9936,1.9838,1.9936,10140800.0
2010-05-12 10:10:00,2.04,2.04,2.03,2.03,5155200.0,1.9936,1.9936,1.9838,1.9838,5155200.0
2010-05-12 10:20:00,2.03,2.04,2.03,2.04,4851200.0,1.9838,1.9936,1.9838,1.9936,4851200.0
2010-05-12 10:30:00,2.04,2.04,2.03,2.03,9059200.0,1.9936,1.9936,1.9838,1.9838,9059200.0
2010-05-12 10:40:00,2.03,2.04,2.03,2.04,4947200.0,1.9838,1.9936,1.9838,1.9936,4947200.0
2010-05-12 10:50:00,2.04,2.05,2.04,2.04,3628800.0,1.9936,2.0033,1.9936,1.9936,3628800.0
2010-05-12 11:00:00,2.04,2.05,2.04,2.05,6060800.0,1.9936,2.0033,1.9936,2.0033,6060800.0
2010-05-12 11:10:00,2.05,2.05,2.04,2.04,8713600.0,2.0033,2.0033,1.9936,1.9936,8713600.0
2010-05-12 11:20:00,2.04,2.04,2.03,2.03,8243200.0,1.9936,1.9936,1.9838,1.9838,8243200.0
2010-05-12 11:30:00,2.03,2.04,2.03,2.04,5808000.0,1.9838,1.9936,1.9838,1.9936,5808000.0
2010-05-12 11:40:00,2.04,2.04,2.03,2.03,2969600.0,1.9936,1.9936,1.9838,1.9838,2969600.0
2010-05-12 11:50:00,2.03,2.04,2.03,2.04,2940800.0,1.9838,1.9936,1.9838,1.9936,2940800.0
2010-05-12 12:00:00,2.04,2.04,2.04,2.04,3609600.0,1.9936,1.9936,1.9936,1.9936,3609600.0
2010-05-12 12:10:00,2.04,2.05,2.04,2.05,2403200.0,1.9936,2.0033,1.9936,2.0033,2403200.0
2010-05-12 12:20:00,2.05,2.05,2.04,2.05,1718400.0,2.0033,2.0033,1.9936,2.0033,1718400.0
2010-05-12 12:30:00,2.05,2.05,2.04,2.05,2822400.0,2.0033,2.0033,1.9936,2.0033,2822400.0
2010-05-12 12:40:00,2.05,2.05,2.04,2.04,1235200.0,2.0033,2.0033,1.9936,1.9936,1235200.0
2010-05-12 12:50:00,2.04,2.05,2.04,2.05,3052800.0,1.9936,2.0033,1.9936,2.0033,3052800.0
2010-05-12 13:00:00,2.05,2.05,2.05,2.05,5884800.0,2.0033,2.0033,2.0033,2.0033,5884800.0
2010-05-12 13:10:00,2.05,2.06,2.05,2.06,5737600.0,2.0033,2.0131,2.0033,2.0131,5737600.0
2010-05-12 13:20:00,2.06,2.06,2.05,2.05,6355200.0,2.0131,2.0131,2.0033,2.0033,6355200.0
2010-05-12 13:30:00,2.05,2.06,2.05,2.05,4595200.0,2.0033,2.0131,2.0033,2.0033,4595200.0
2010-05-12 13:40:00,2.05,2.05,2.05,2.05,5958400.0,2.0033,2.0033,2.0033,2.0033,5958400.0
2010-05-12 13:50:00,2.05,2.05,2.04,2.04,4553600.0,2.0033,2.0033,1.9936,1.9936,4553600.0
2010-05-12 14:00:00,2.04,2.05,2.04,2.05,2876800.0,1.9936,2.0033,1.9936,2.0033,2876800.0
2010-05-12 14:10:00,2.04,2.06,2.04,2.05,4073600.0,1.9936,2.0131,1.9936,2.0033,4073600.0
2010-05-12 14:20:00,2.05,2.06,2.05,2.06,3945600.0,2.0033,2.0131,2.0033,2.0131,3945600.0
2010-05-12 14:30:00,2.06,2.06,2.06,2.06,7510400.0,2.0131,2.0131,2.0131,2.0131,7510400.0
2010-05-12 14:40:00,2.06,2.06,2.05,2.06,3820800.0,2.0131,2.0131,2.0033,2.0131,3820800.0
2010-05-12 14:50:00,2.06,2.06,2.05,2.06,4595200.0,2.0131,2.0131,2.0033,2.0131,4595200.0
2010-05-12 15:00:00,2.06,2.07,2.06,2.06,6054400.0,2.0131,2.0229,2.0131,2.0131,6054400.0
2010-05-12 15:10:00,2.06,2.06,2.06,2.06,4201600.0,2.0131,2.0131,2.0131,2.0131,4201600.0
2010-05-12 15:20:00,2.06,2.06,2.05,2.06,5059200.0,2.0131,2.0131,2.0033,2.0131,5059200.0
2010-05-12 15:30:00,2.06,2.06,2.05,2.05,4918400.0,2.0131,2.0131,2.0033,2.0033,4918400.0
2010-05-12 15:40:00,2.05,2.06,2.05,2.06,7785600.0,2.0033,2.0131,2.0033,2.0131,7785600.0
2010-05-12 15:50:00,2.06,2.06,2.06,2.06,8313600.0,2.0131,2.0131,2.0131,2.0131,8313600.0
2010-05-13 09:30:00,2.05,2.06,2.04,2.05,20892800.0,2.0033,2.0131,1.9936,2.0033,20892800.0
2010-05-13 09:40:00,2.05,2.06,2.04,2.06,13654400.0,2.0033,2.0131,1.9936,2.0131,13654400.0
2010-05-13 09:50:00,2.06,2.07,2.06,2.06,10348800.0,2.0131,2.0229,2.0131,2.0131,10348800.0
2010-05-13 10:00:00,2.06,2.07,2.06,2.07,13625600.0,2.0131,2.0229,2.0131,2.0229,13625600.0
2010-05-13 10:10:00,2.07,2.08,2.06,2.08,13952000.0,2.0229,2.0326,2.0131,2.0326,13952000.0
2010-05-13 10:20:00,2.08,2.08,2.07,2.07,6502400.0,2.0326,2.0326,2.0229,2.0229,6502400.0
2010-05-13 10:30:00,2.07,2.08,2.07,2.07,6368000.0,2.0229,2.0326,2.0229,2.0229,6368000.0
2010-05-13 10:40:00,2.07,2.08,2.07,2.07,5008000.0,2.0229,2.0326,2.0229,2.0229,5008000.0
2010-05-13 10:50:00,2.07,2.07,2.06,2.06,6153600.0,2.0229,2.0229,2.0131,2.0131,6153600.0
2010-05-13 11:00:00,2.06,2.06,2.05,2.06,5507200.0,2.0131,2.0131,2.0033,2.0131,5507200.0
2010-05-13 11:10:00,2.06,2.06,2.06,2.06,3305600.0,2.0131,2.0131,2.0131,2.0131,3305600.0
2010-05-13 11:20:00,2.06,2.07,2.06,2.06,4336000.0,2.0131,2.0229,2.0131,2.0131,4336000.0
2010-05-13 11:30:00,2.06,2.06,2.05,2.05,5721600.0,2.0131,2.0131,2.0033,2.0033,5721600.0
2010-05-13 11:40:00,2.05,2.05,2.05,2.05,3724800.0,2.0033,2.0033,2.0033,2.0033,3724800.0
2010-05-13 11:50:00,2.05,2.05,2.04,2.04,6704000.0,2.0033,2.0033,1.9936,1.9936,6704000.0
2010-05-13 12:00:00,2.04,2.04,2.04,2.04,4883200.0,1.9936,1.9936,1.9936,1.9936,4883200.0
2010-05-13 12:10:00,2.04,2.05,2.03,2.03,3155200.0,1.9936,2.0033,1.9838,1.9838,3155200.0
2010-05-13 12:20:00,2.03,2.04,2.03,2.04,2883200.0,1.9838,1.9936,1.9838,1.9936,2883200.0
2010-05-13 12:30:00,2.04,2.04,2.04,2.04,1865600.0,1.9936,1.9936,1.9936,1.9936,1865600.0
2010-05-13 12:40:00,2.04,2.04,2.04,2.04,3030400.0,1.9936,1.9936,1.9936,1.9936,3030400.0
2010-05-13 12:50:00,2.04,2.04,2.04,2.04,1824000.0,1.9936,1.9936,1.9936,1.9936,1824000.0
2010-05-13 13:00:00,2.04,2.04,2.04,2.04,2060800.0,1.9936,1.9936,1.9936,1.9936,2060800.0
2010-05-13 13:10:00,2.04,2.05,2.04,2.05,6188800.0,1.9936,2.0033,1.9936,2.0033,6188800.0
2010-05-13 13:20:00,2.05,2.05,2.05,2.05,3769600.0,2.0033,2.0033,2.0033,2.0033,3769600.0
2010-05-13 13:30:00,2.05,2.06,2.05,2.05,3388800.0,2.0033,2.0131,2.0033,2.0033,3388800.0
2010-05-13 13:40:00,2.05,2.05,2.04,2.05,3097600.0,2.0033,2.0033,1.9936,2.0033,3097600.0
2010-05-13 13:50:00,2.05,2.05,2.04,2.04,2217600.0,2.0033,2.0033,1.9936,1.9936,2217600.0
2010-05-13 14:00:00,2.04,2.05,2.04,2.05,2537600.0,1.9936,2.0033,1.9936,2.0033,2537600.0
2010-05-13 14:10:00,2.05,2.05,2.05,2.05,1251200.0,2.0033,2.0033,2.0033,2.0033,1251200.0
2010-05-13 14:20:00,2.05,2.05,2.04,2.04,2246400.0,2.0033,2.0033,1.9936,1.9936,2246400.0
2010-05-13 14:30:00,2.04,2.05,2.04,2.05,2476800.0,1.9936,2.0033,1.9936,2.0033,2476800.0
2010-05-13 14:40:00,2.05,2.05,2.04,2.04,3091200.0,2.0033,2.0033,1.9936,1.9936,3091200.0
2010-05-13 14:50:00,2.04,2.04,2.03,2.03,6441600.0,1.9936,1.9936,1.9838,1.9838,6441600.0
2010-05-13 15:00:00,2.03,2.04,2.03,2.03,6640000.0,1.9838,1.9936,1.9838,1.9838,6640000.0
2010-05-13 15:10:00,2.03,2.03,2.0,2.01,16288000.0,1.9838,1.9838,1.9545,1.9642,16288000.0
2010-05-13 15:20:00,2.01,2.02,2.01,2.01,9366400.0,1.9642,1.974,1.9642,1.9642,9366400.0
2010-05-13 15:30:00,2.01,2.01,1.99,2.0,12230400.0,1.9642,1.9642,1.9447,1.9545,12230400.0
2010-05-13 15:40:00,2.0,2.01,1.99,2.01,16054400.0,1.9545,1.9642,1.9447,1.9642,16054400.0
2010-05-13 15:50:00,2.01,2.02,2.0,2.0,14044800.0,1.9642,1.974,1.9545,1.9545,14044800.0
2010-05-14 09:30:00,1.97,1.97,1.94,1.95,26134400.0,1.9251,1.9251,1.8958,1.9056,26134400.0
2010-05-14 09:40:00,1.95,1.95,1.92,1.92,28953600.0,1.9056,1.9056,1.8763,1.8763,28953600.0
2010-05-14 09:50:00,1.92,1.93,1.91,1.92,22342400.0,1.8763,1.8861,1.8665,1.8763,22342400.0
2010-05-14 10:00:00,1.92,1.92,1.9,1.92,19372800.0,1.8763,1.8763,1.8567,1.8763,19372800.0
2010-05-14 10:10:00,1.92,1.93,1.92,1.92,12422400.0,1.8763,1.8861,1.8763,1.8763,12422400.0
2010-05-14 10:20:00,1.92,1.94,1.92,1.93,13337600.0,1.8763,1.8958,1.8763,1.8861,13337600.0
2010-05-14 10:30:00,1.93,1.93,1.92,1.92,6678400.0,1.8861,1.8861,1.8763,1.8763,6678400.0
2010-05-14 10:40:00,1.92,1.93,1.92,1.93,9753600.0,1.8763,1.8861,1.8763,1.8861,9753600.0
2010-05-14 10:50:00,1.93,1.93,1.92,1.92,5433600.0,1.8861,1.8861,1.8763,1.8763,5433600.0
2010-05-14 11:00:00,1.92,1.92,1.91,1.91,7580800.0,1.8763,1.8763,1.8665,1.8665,7580800.0
2010-05-14 11:10:00,1.91,1.91,1.89,1.9,12035200.0,1.8665,1.8665,1.847,1.8567,12035200.0
2010-05-14 11:20:00,1.9,1.9,1.88,1.89,19292800.0,1.8567,1.8567,1.8372,1.847,19292800.0
2010-05-14 11:30:00,1.9,1.9,1.89,1.9,11171200.0,1.8567,1.8567,1.847,1.8567,11171200.0
2010-05-14 11:40:00,1.9,1.9,1.89,1.89,5014400.0,1.8567,1.8567,1.847,1.847,5014400.0
2010-05-14 11:50:00,1.89,1.89,1.89,1.89,8307200.0,1.847,1.847,1.847,1.847,8307200.0
2010-05-14 12:00:00,1.89,1.89,1.88,1.88,12147200.0,1.847,1.847,1.8372,1.8372,12147200.0
2010-05-14 12:10:00,1.88,1.89,1.88,1.89,5142400.0,1.8372,1.847,1.8372,1.847,5142400.0
2010-05-14 12:20:00,1.89,1.9,1.88,1.89,5792000.0,1.847,1.8567,1.8372,1.847,5792000.0
2010-05-14 12:30:00,1.89,1.9,1.89,1.89,5148800.0,1.847,1.8567,1.847,1.847,5148800.0
2010-05-14 12:40:00,1.89,1.9,1.89,1.89,6192000.0,1.847,1.8567,1.847,1.847,6192000.0
2010-05-14 12:50:00,1.89,1.91,1.89,1.91,6400000.0,1.847,1.8665,1.847,1.8665,6400000.0
2010-05-14 13:00:00,1.91,1.91,1.9,1.9,5651200.0,1.8665,1.8665,1.8567,1.8567,5651200.0
2010-05-14 13:10:00,1.9,1.91,1.9,1.9,6320000.0,1.8567,1.8665,1.8567,1.8567,6320000.0
2010-05-14 13:20:00,1.9,1.91,1.9,1.9,5507200.0,1.8567,1.8665,1.8567,1.8567,5507200.0
2010-05-14 13:30:00,1.9,1.9,1.89,1.89,6588800.0,1.8567,1.8567,1.847,1.847,6588800.0
2010-05-14 13:40:00,1.89,1.89,1.89,1.89,4678400.0,1.847,1.847,1.847,1.847,4678400.0
2010-05-14 13:50:00,1.89,1.9,1.89,1.89,7190400.0,1.847,1.8567,1.847,1.847,7190400.0
2010-05-14 14:00:00,1.89,1.9,1.89,1.89,2809600.0,1.847,1.8567,1.847,1.847,2809600.0
2010-05-14 14:10:00,1.89,1.89,1.88,1.88,5702400.0,1.847,1.847,1.8372,1.8372,5702400.0
2010-05-14 14:20:00,1.89,1.9,1.89,1.89,4006400.0,1.847,1.8567,1.847,1.847,4006400.0
2010-05-14 14:30:00,1.89,1.91,1.89,1.9,3804800.0,1.847,1.8665,1.847,1.8567,3804800.0
2010-05-14 14:40:00,1.9,1.9,1.9,1.9,3676800.0,1.8567,1.8567,1.8567,1.8567,3676800.0
2010-05-14 14:50:00,1.9,1.91,1.89,1.9,5824000.0,1.8567,1.8665,1.847,1.8567,5824000.0
2010-05-14 15:00:00,1.9,1.9,1.89,1.9,2556800.0,1.8567,1.8567,1.847,1.8567,2556800.0
2010-05-14 15:10:00,1.9,1.9,1.89,1.89,2864000.0,1.8567,1.8567,1.847,1.847,2864000.0
2010-05-14 15:20:00,1.89,1.9,1.88,1.89,8636800.0,1.847,1.8567,1.8372,1.847,8636800.0
2010-05-14 15:30:00,1.89,1.9,1.89,1.9,5753600.0,1.847,1.8567,1.847,1.8567,5753600.0
2010-05-14 15:40:00,1.9,1.92,1.9,1.91,16579200.0,1.8567,1.8763,1.8567,1.8665,16579200.0
2010-05-14 15:50:00,1.91,1.93,1.91,1.92,30256000.0,1.8665,1.8861,1.8665,1.8763,30256000.0
2010-05-17 09:30:00,1.93,1.95,1.93,1.95,14598400.0,1.8861,1.9056,1.8861,1.9056,14598400.0
2010-05-17 09:40:00,1.95,1.95,1.92,1.93,12003200.0,1.9056,1.9056,1.8763,1.8861,12003200.0
2010-05-17 09:50:00,1.93,1.93,1.91,1.92,8521600.0,1.8861,1.8861,1.8665,1.8763,8521600.0
2010-05-17 10:00:00,1.92,1.93,1.92,1.92,10060800.0,1.8763,1.8861,1.8763,1.8763,10060800.0
2010-05-17 10:10:00,1.92,1.94,1.92,1.94,9337600.0,1.8763,1.8958,1.8763,1.8958,9337600.0
2010-05-17 10:20:00,1.94,1.94,1.93,1.94,7395200.0,1.8958,1.8958,1.8861,1.8958,7395200.0
2010-05-17 10:30:00,1.94,1.95,1.93,1.94,7110400.0,1.8958,1.9056,1.8861,1.8958,7110400.0
2010-05-17 10:40:00,1.94,1.94,1.93,1.93,5059200.0,1.8958,1.8958,1.8861,1.8861,5059200.0
2010-05-17 10:50:00,1.93,1.94,1.92,1.92,5424000.0,1.8861,1.8958,1.8763,1.8763,5424000.0
2010-05-17 11:00:00,1.92,1.93,1.91,1.92,4956800.0,1.8763,1.8861,1.8665,1.8763,4956800.0
2010-05-17 11:10:00,1.92,1.92,1.9,1.9,7152000.0,1.8763,1.8763,1.8567,1.8567,7152000.0
2010-05-17 11:20:00,1.9,1.9,1.89,1.9,7689600.0,1.8567,1.8567,1.847,1.8567,7689600.0
2010-05-17 11:30:00,1.9,1.9,1.89,1.9,3836800.0,1.8567,1.8567,1.847,1.8567,3836800.0
2010-05-17 11:40:00,1.9,1.91,1.9,1.9,5283200.0,1.8567,1.8665,1.8567,1.8567,5283200.0
2010-05-17 11:50:00,1.9,1.9,1.89,1.89,4569600.0,1.8567,1.8567,1.847,1.847,4569600.0
2010-05-17 12:00:00,1.89,1.89,1.85,1.86,19187200.0,1.847,1.847,1.8079,1.8176,19187200.0
2010-05-17 12:10:00,1.86,1.87,1.86,1.87,6057600.0,1.8176,1.8274,1.8176,1.8274,6057600.0
2010-05-17 12:20:00,1.87,1.88,1.87,1.87,6540800.0,1.8274,1.8372,1.8274,1.8274,6540800.0
2010-05-17 12:30:00,1.87,1.89,1.87,1.88,5075200.0,1.8274,1.847,1.8274,1.8372,5075200.0
2010-05-17 12:40:00,1.88,1.88,1.88,1.88,3360000.0,1.8372,1.8372,1.8372,1.8372,3360000.0
2010-05-17 12:50:00,1.88,1.88,1.87,1.87,2284800.0,1.8372,1.8372,1.8274,1.8274,2284800.0
2010-05-17 13:00:00,1.87,1.87,1.87,1.87,2848000.0,1.8274,1.8274,1.8274,1.8274,2848000.0
2010-05-17 13:10:00,1.87,1.89,1.87,1.89,5324800.0,1.8274,1.847,1.8274,1.847,5324800.0
2010-05-17 13:20:00,1.89,1.89,1.88,1.89,4905600.0,1.847,1.847,1.8372,1.847,4905600.0
2010-05-17 13:30:00,1.89,1.89,1.88,1.88,5238400.0,1.847,1.847,1.8372,1.8372,5238400.0
2010-05-17 13:40:00,1.88,1.88,1.88,1.88,3030400.0,1.8372,1.8372,1.8372,1.8372,3030400.0
2010-05-17 13:50:00,1.88,1.89,1.88,1.89,4006400.0,1.8372,1.847,1.8372,1.847,4006400.0
2010-05-17 14:00:00,1.89,1.9,1.89,1.89,4505600.0,1.847,1.8567,1.847,1.847,4505600.0
2010-05-17 14:10:00,1.89,1.9,1.89,1.9,4201600.0,1.847,1.8567,1.847,1.8567,4201600.0
2010-05-17 14:20:00,1.9,1.9,1.89,1.89,3068800.0,1.8567,1.8567,1.847,1.847,3068800.0
2010-05-17 14:30:00,1.89,1.9,1.89,1.9,4684800.0,1.847,1.8567,1.847,1.8567,4684800.0
2010-05-17 14:40:00,1.9,1.92,1.9,1.91,5622400.0,1.8567,1.8763,1.8567,1.8665,5622400.0
2010-05-17 14:50:00,1.91,1.92,1.91,1.91,4224000.0,1.8665,1.8763,1.8665,1.8665,4224000.0
2010-05-17 15:00:00,1.91,1.93,1.91,1.91,10172800.0,1.8665,1.8861,1.8665,1.8665,10172800.0
2010-05-17 15:10:00,1.91,1.92,1.9,1.9,9065600.0,1.8665,1.8763,1.8567,1.8567,9065600.0
2010-05-17 15:20:00,1.9,1.91,1.89,1.91,5676800.0,1.8567,1.8665,1.847,1.8665,5676800.0
2010-05-17 15:30:00,1.91,1.93,1.91,1.93,11139200.0,1.8665,1.8861,1.8665,1.8861,11139200.0
2010-05-17 15:40:00,1.93,1.94,1.93,1.93,9772800.0,1.8861,1.8958,1.8861,1.8861,9772800.0
2010-05-17 15:50:00,1.94,1.94,1.93,1.94,10892800.0,1.8958,1.8958,1.8861,1.8958,10892800.0
2010-05-18 09:30:00,1.97,1.97,1.95,1.97,21830400.0,1.9251,1.9251,1.9056,1.9251,21830400.0
2010-05-18 09:40:00,1.97,1.97,1.96,1.97,9654400.0,1.9251,1.9251,1.9154,1.9251,9654400.0
2010-05-18 09:50:00,1.97,1.97,1.96,1.96,7606400.0,1.9251,1.9251,1.9154,1.9154,7606400.0
2010-05-18 10:00:00,1.96,1.96,1.94,1.95,10054400.0,1.9154,1.9154,1.8958,1.9056,10054400.0
2010-05-18 10:10:00,1.95,1.96,1.95,1.96,6329600.0,1.9056,1.9154,1.9056,1.9154,6329600.0
2010-05-18 10:20:00,1.96,1.96,1.94,1.94,5420800.0,1.9154,1.9154,1.8958,1.8958,5420800.0
2010-05-18 10:30:00,1.94,1.94,1.93,1.94,10598400.0,1.8958,1.8958,1.8861,1.8958,10598400.0
2010-05-18 10:40:00,1.94,1.94,1.91,1.91,13020800.0,1.8958,1.8958,1.8665,1.8665,13020800.0
2010-05-18 10:50:00,1.91,1.91,1.89,1.91,9932800.0,1.8665,1.8665,1.847,1.8665,9932800.0
2010-05-18 11:00:00,1.91,1.92,1.91,1.92,8860800.0,1.8665,1.8763,1.8665,1.8763,8860800.0
2010-05-18 11:10:00,1.92,1.93,1.92,1.92,8633600.0,1.8763,1.8861,1.8763,1.8763,8633600.0
2010-05-18 11:20:00,1.92,1.93,1.92,1.93,5548800.0,1.8763,1.8861,1.8763,1.8861,5548800.0
2010-05-18 11:30:00,1.93,1.93,1.92,1.92,5203200.0,1.8861,1.8861,1.8763,1.8763,5203200.0
2010-05-18 11:40:00,1.92,1.92,1.9,1.91,9315200.0,1.8763,1.8763,1.8567,1.8665,9315200.0
2010-05-18 11:50:00,1.91,1.91,1.9,1.91,6092800.0,1.8665,1.8665,1.8567,1.8665,6092800.0
2010-05-18 12:00:00,1.91,1.91,1.89,1.91,9366400.0,1.8665,1.8665,1.847,1.8665,9366400.0
2010-05-18 12:10:00,1.91,1.91,1.9,1.91,6704000.0,1.8665,1.8665,1.8567,1.8665,6704000.0
2010-05-18 12:20:00,1.91,1.92,1.9,1.91,6764800.0,1.8665,1.8763,1.8567,1.8665,6764800.0
2010-05-18 12:30:00,1.91,1.92,1.91,1.92,5392000.0,1.8665,1.8763,1.8665,1.8763,5392000.0
2010-05-18 12:40:00,1.92,1.93,1.91,1.92,5916800.0,1.8763,1.8861,1.8665,1.8763,5916800.0
2010-05-18 12:50:00,1.92,1.93,1.91,1.91,6496000.0,1.8763,1.8861,1.8665,1.8665,6496000.0
2010-05-18 13:00:00,1.91,1.91,1.89,1.91,11843200.0,1.8665,1.8665,1.847,1.8665,11843200.0
2010-05-18 13:10:00,1.9,1.91,1.89,1.9,9264000.0,1.8567,1.8665,1.847,1.8567,9264000.0
2010-05-18 13:20:00,1.9,1.91,1.89,1.9,5811200.0,1.8567,1.8665,1.847,1.8567,5811200.0
2010-05-18 13:30:00,1.9,1.91,1.89,1.9,5036800.0,1.8567,1.8665,1.847,1.8567,5036800.0
2010-05-18 13:40:00,1.9,1.9,1.88,1.89,12585600.0,1.8567,1.8567,1.8372,1.847,12585600.0
2010-05-18 13:50:00,1.89,1.9,1.88,1.89,13888000.0,1.847,1.8567,1.8372,1.847,13888000.0
2010-05-18 14:00:00,1.88,1.9,1.88,1.89,7500800.0,1.8372,1.8567,1.8372,1.847,7500800.0
2010-05-18 14:10:00,1.89,1.9,1.89,1.9,6454400.0,1.847,1.8567,1.847,1.8567,6454400.0
2010-05-18 14:20:00,1.9,1.9,1.88,1.89,10243200.0,1.8567,1.8567,1.8372,1.847,10243200.0
2010-05-18 14:30:00,1.89,1.89,1.86,1.87,9596800.0,1.847,1.847,1.8176,1.8274,9596800.0
2010-05-18 14:40:00,1.87,1.89,1.86,1.88,8649600.0,1.8274,1.847,1.8176,1.8372,8649600.0
2010-05-18 14:50:00,1.88,1.88,1.87,1.88,9590400.0,1.8372,1.8372,1.8274,1.8372,9590400.0
2010-05-18 15:00:00,1.87,1.88,1.86,1.88,8636800.0,1.8274,1.8372,1.8176,1.8372,8636800.0
2010-05-18 15:10:00,1.88,1.9,1.88,1.89,10428800.0,1.8372,1.8567,1.8372,1.847,10428800.0
2010-05-18 15:20:00,1.89,1.89,1.87,1.87,4944000.0,1.847,1.847,1.8274,1.8274,4944000.0
2010-05-18 15:30:00,1.87,1.88,1.87,1.88,7977600.0,1.8274,1.8372,1.8274,1.8372,7977600.0
2010-05-18 15:40:00,1.88,1.89,1.87,1.88,11731200.0,1.8372,1.847,1.8274,1.8372,11731200.0
2010-05-18 15:50:00,1.88,1.89,1.88,1.88,11721600.0,1.8372,1.847,1.8372,1.8372,11721600.0
2010-05-19 09:30:00,1.87,1.88,1.86,1.88,19606400.0,1.8274,1.8372,1.8176,1.8372,19606400.0
2010-05-19 09:40:00,1.88,1.9,1.88,1.89,14707200.0,1.8372,1.8567,1.8372,1.847,14707200.0
2010-05-19 09:50:00,1.89,1.9,1.87,1.88,12556800.0,1.847,1.8567,1.8274,1.8372,12556800.0
2010-05-19 10:00:00,1.88,1.88,1.85,1.85,13974400.0,1.8372,1.8372,1.8079,1.8079,13974400.0
2010-05-19 10:10:00,1.85,1.86,1.83,1.83,18326400.0,1.8079,1.8176,1.7883,1.7883,18326400.0
2010-05-19 10:20:00,1.83,1.85,1.82,1.84,27344000.0,1.7883,1.8079,1.7786,1.7981,27344000.0
2010-05-19 10:30:00,1.84,1.86,1.84,1.84,16073600.0,1.7981,1.8176,1.7981,1.7981,16073600.0
2010-05-19 10:40:00,1.84,1.85,1.84,1.84,9776000.0,1.7981,1.8079,1.7981,1.7981,9776000.0
2010-05-19 10:50:00,1.84,1.85,1.84,1.85,10486400.0,1.7981,1.8079,1.7981,1.8079,10486400.0
2010-05-19 11:00:00,1.85,1.86,1.84,1.85,8992000.0,1.8079,1.8176,1.7981,1.8079,8992000.0
2010-05-19 11:10:00,1.85,1.85,1.83,1.83,7456000.0,1.8079,1.8079,1.7883,1.7883,7456000.0
2010-05-19 11:20:00,1.83,1.83,1.82,1.83,12608000.0,1.7883,1.7883,1.7786,1.7883,12608000.0
2010-05-19 11:30:00,1.83,1.83,1.82,1.82,11340800.0,1.7883,1.7883,1.7786,1.7786,11340800.0
2010-05-19 11:40:00,1.82,1.82,1.81,1.81,12240000.0,1.7786,1.7786,1.7688,1.7688,12240000.0
2010-05-19 11:50:00,1.81,1.83,1.81,1.82,11305600.0,1.7688,1.7883,1.7688,1.7786,11305600.0
2010-05-19 12:00:00,1.82,1.84,1.82,1.83,7040000.0,1.7786,1.7981,1.7786,1.7883,7040000.0
2010-05-19 12:10:00,1.83,1.83,1.82,1.82,5846400.0,1.7883,1.7883,1.7786,1.7786,5846400.0
2010-05-19 12:20:00,1.82,1.85,1.82,1.84,8521600.0,1.7786,1.8079,1.7786,1.7981,8521600.0
2010-05-19 12:30:00,1.84,1.85,1.84,1.84,7916800.0,1.7981,1.8079,1.7981,1.7981,7916800.0
2010-05-19 12:40:00,1.84,1.84,1.83,1.83,2912000.0,1.7981,1.7981,1.7883,1.7883,2912000.0
2010-05-19 12:50:00,1.83,1.85,1.83,1.85,7763200.0,1.7883,1.8079,1.7883,1.8079,7763200.0
2010-05-19 13:00:00,1.85,1.86,1.84,1.85,9132800.0,1.8079,1.8176,1.7981,1.8079,9132800.0
2010-05-19 13:10:00,1.85,1.85,1.84,1.85,3347200.0,1.8079,1.8079,1.7981,1.8079,3347200.0
2010-05-19 13:20:00,1.85,1.87,1.85,1.86,7619200.0,1.8079,1.8274,1.8079,1.8176,7619200.0
2010-05-19 13:30:00,1.86,1.86,1.85,1.85,5132800.0,1.8176,1.8176,1.8079,1.8079,5132800.0
2010-05-19 13:40:00,1.86,1.87,1.85,1.87,6179200.0,1.8176,1.8274,1.8079,1.8274,6179200.0
2010-05-19 13:50:00,1.87,1.87,1.86,1.86,6576000.0,1.8274,1.8274,1.8176,1.8176,6576000.0
2010-05-19 14:00:00,1.86,1.87,1.86,1.86,10076800.0,1.8176,1.8274,1.8176,1.8176,10076800.0
2010-05-19 14:10:00,1.86,1.86,1.85,1.85,4608000.0,1.8176,1.8176,1.8079,1.8079,4608000.0
2010-05-19 14:20:00,1.85,1.85,1.84,1.85,6435200.0,1.8079,1.8079,1.7981,1.8079,6435200.0
2010-05-19 14:30:00,1.85,1.85,1.84,1.84,4387200.0,1.8079,1.8079,1.7981,1.7981,4387200.0
2010-05-19 14:40:00,1.85,1.86,1.84,1.86,7043200.0,1.8079,1.8176,1.7981,1.8176,7043200.0
2010-05-19 14:50:00,1.86,1.86,1.85,1.85,7996800.0,1.8176,1.8176,1.8079,1.8079,7996800.0
2010-05-19 15:00:00,1.85,1.85,1.83,1.83,7635200.0,1.8079,1.8079,1.7883,1.7883,7635200.0
2010-05-19 15:10:00,1.83,1.84,1.83,1.84,5603200.0,1.7883,1.7981,1.7883,1.7981,5603200.0
2010-05-19 15:20:00,1.84,1.85,1.84,1.85,8729600.0,1.7981,1.8079,1.7981,1.8079,8729600.0
2010-05-19 15:30:00,1.85,1.87,1.85,1.86,10560000.0,1.8079,1.8274,1.8079,1.8176,10560000.0
2010-05-19 15:40:00,1.86,1.87,1.85,1.86,7763200.0,1.8176,1.8274,1.8079,1.8176,7763200.0
2010-05-19 15:50:00,1.86,1.86,1.85,1.85,15139200.0,1.8176,1.8176,1.8079,1.8079,15139200.0
2010-05-20 09:30:00,1.78,1.78,1.77,1.78,27161600.0,1.7395,1.7395,1.7297,1.7395,27161600.0
2010-05-20 09:40:00,1.78,1.78,1.76,1.78,20912000.0,1.7395,1.7395,1.7199,1.7395,20912000.0
2010-05-20 09:50:00,1.78,1.79,1.77,1.77,11961600.0,1.7395,1.7492,1.7297,1.7297,11961600.0
2010-05-20 10:00:00,1.77,1.78,1.76,1.77,16102400.0,1.7297,1.7395,1.7199,1.7297,16102400.0
2010-05-20 10:10:00,1.77,1.77,1.75,1.75,25139200.0,1.7297,1.7297,1.7102,1.7102,25139200.0
2010-05-20 10:20:00,1.75,1.75,1.72,1.74,38803200.0,1.7102,1.7102,1.6808,1.7004,38803200.0
2010-05-20 10:30:00,1.74,1.75,1.74,1.74,24185600.0,1.7004,1.7102,1.7004,1.7004,24185600.0
2010-05-20 10:40:00,1.74,1.75,1.73,1.74,13667200.0,1.7004,1.7102,1.6906,1.7004,13667200.0
2010-05-20 10:50:00,1.74,1.76,1.74,1.74,12240000.0,1.7004,1.7199,1.7004,1.7004,12240000.0
2010-05-20 11:00:00,1.74,1.76,1.74,1.76,9891200.0,1.7004,1.7199,1.7004,1.7199,9891200.0
2010-05-20 11:10:00,1.76,1.76,1.74,1.74,11488000.0,1.7199,1.7199,1.7004,1.7004,11488000.0
2010-05-20 11:20:00,1.74,1.76,1.74,1.76,10227200.0,1.7004,1.7199,1.7004,1.7199,10227200.0
2010-05-20 11:30:00,1.76,1.76,1.76,1.76,10281600.0,1.7199,1.7199,1.7199,1.7199,10281600.0
2010-05-20 11:40:00,1.76,1.76,1.76,1.76,8838400.0,1.7199,1.7199,1.7199,1.7199,8838400.0
2010-05-20 11:50:00,1.76,1.76,1.75,1.75,9078400.0,1.7199,1.7199,1.7102,1.7102,9078400.0
2010-05-20 12:00:00,1.75,1.75,1.74,1.75,5772800.0,1.7102,1.7102,1.7004,1.7102,5772800.0
2010-05-20 12:10:00,1.75,1.75,1.74,1.74,9798400.0,1.7102,1.7102,1.7004,1.7004,9798400.0
2010-05-20 12:20:00,1.74,1.74,1.74,1.74,7872000.0,1.7004,1.7004,1.7004,1.7004,7872000.0
2010-05-20 12:30:00,1.74,1.74,1.73,1.74,9280000.0,1.7004,1.7004,1.6906,1.7004,9280000.0
2010-05-20 12:40:00,1.74,1.74,1.73,1.73,5369600.0,1.7004,1.7004,1.6906,1.6906,5369600.0
2010-05-20 12:50:00,1.73,1.73,1.7,1.71,16998400.0,1.6906,1.6906,1.6613,1.6711,16998400.0
2010-05-20 13:00:00,1.71,1.72,1.7,1.72,14380800.0,1.6711,1.6808,1.6613,1.6808,14380800.0
2010-05-20 13:10:00,1.72,1.73,1.72,1.73,8371200.0,1.6808,1.6906,1.6808,1.6906,8371200.0
2010-05-20 13:20:00,1.73,1.75,1.73,1.74,17939200.0,1.6906,1.7102,1.6906,1.7004,17939200.0
2010-05-20 13:30:00,1.74,1.76,1.74,1.74,19894400.0,1.7004,1.7199,1.7004,1.7004,19894400.0
2010-05-20 13:40:00,1.74,1.76,1.74,1.75,11852800.0,1.7004,1.7199,1.7004,1.7102,11852800.0
2010-05-20 13:50:00,1.75,1.75,1.74,1.74,10448000.0,1.7102,1.7102,1.7004,1.7004,10448000.0
2010-05-20 14:00:00,1.74,1.75,1.72,1.74,11532800.0,1.7004,1.7102,1.6808,1.7004,11532800.0
2010-05-20 14:10:00,1.74,1.76,1.74,1.76,10953600.0,1.7004,1.7199,1.7004,1.7199,10953600.0
2010-05-20 14:20:00,1.76,1.77,1.75,1.75,13193600.0,1.7199,1.7297,1.7102,1.7102,13193600.0
2010-05-20 14:30:00,1.75,1.77,1.75,1.77,17843200.0,1.7102,1.7297,1.7102,1.7297,17843200.0
2010-05-20 14:40:00,1.77,1.78,1.76,1.77,21644800.0,1.7297,1.7395,1.7199,1.7297,21644800.0
2010-05-20 14:50:00,1.77,1.79,1.76,1.76,21731200.0,1.7297,1.7492,1.7199,1.7199,21731200.0
2010-05-20 15:00:00,1.76,1.77,1.75,1.76,14777600.0,1.7199,1.7297,1.7102,1.7199,14777600.0
2010-05-20 15:10:00,1.76,1.76,1.75,1.76,11859200.0,1.7199,1.7199,1.7102,1.7199,11859200.0
2010-05-20 15:20:00,1.76,1.77,1.75,1.76,12089600.0,1.7199,1.7297,1.7102,1.7199,12089600.0
2010-05-20 15:30:00,1.76,1.77,1.75,1.75,9344000.0,1.7199,1.7297,1.7102,1.7102,9344000.0
2010-05-20 15:40:00,1.75,1.76,1.73,1.74,19321600.0,1.7102,1.7199,1.6906,1.7004,19321600.0
2010-05-20 15:50:00,1.74,1.74,1.71,1.71,24579200.0,1.7004,1.7004,1.6711,1.6711,24579200.0
2010-05-21 09:30:00,1.66,1.69,1.65,1.69,50464000.0,1.6222,1.6515,1.6124,1.6515,50464000.0
2010-05-21 09:40:00,1.69,1.7,1.68,1.7,29177600.0,1.6515,1.6613,1.6417,1.6613,29177600.0
2010-05-21 09:50:00,1.7,1.74,1.7,1.72,44412800.0,1.6613,1.7004,1.6613,1.6808,44412800.0
2010-05-21 10:00:00,1.72,1.74,1.71,1.73,20275200.0,1.6808,1.7004,1.6711,1.6906,20275200.0
2010-05-21 10:10:00,1.73,1.74,1.72,1.72,18883200.0,1.6906,1.7004,1.6808,1.6808,18883200.0
2010-05-21 10:20:00,1.72,1.72,1.7,1.7,15609600.0,1.6808,1.6808,1.6613,1.6613,15609600.0
2010-05-21 10:30:00,1.7,1.73,1.7,1.72,17337600.0,1.6613,1.6906,1.6613,1.6808,17337600.0
2010-05-21 10:40:00,1.72,1.73,1.71,1.72,12729600.0,1.6808,1.6906,1.6711,1.6808,12729600.0
2010-05-21 10:50:00,1.72,1.72,1.71,1.72,10364800.0,1.6808,1.6808,1.6711,1.6808,10364800.0
2010-05-21 11:00:00,1.72,1.74,1.72,1.73,9494400.0,1.6808,1.7004,1.6808,1.6906,9494400.0
2010-05-21 11:10:00,1.73,1.74,1.73,1.74,10352000.0,1.6906,1.7004,1.6906,1.7004,10352000.0
2010-05-21 11:20:00,1.74,1.75,1.74,1.75,15468800.0,1.7004,1.7102,1.7004,1.7102,15468800.0
2010-05-21 11:30:00,1.75,1.76,1.74,1.76,12300800.0,1.7102,1.7199,1.7004,1.7199,12300800.0
2010-05-21 11:40:00,1.76,1.77,1.76,1.76,17014400.0,1.7199,1.7297,1.7199,1.7199,17014400.0
2010-05-21 11:50:00,1.76,1.77,1.76,1.76,14038400.0,1.7199,1.7297,1.7199,1.7199,14038400.0
2010-05-21 12:00:00,1.76,1.76,1.75,1.76,8902400.0,1.7199,1.7199,1.7102,1.7199,8902400.0
2010-05-21 12:10:00,1.76,1.77,1.75,1.77,6233600.0,1.7199,1.7297,1.7102,1.7297,6233600.0
2010-05-21 12:20:00,1.77,1.77,1.76,1.76,4716800.0,1.7297,1.7297,1.7199,1.7199,4716800.0
2010-05-21 12:30:00,1.76,1.77,1.75,1.76,7344000.0,1.7199,1.7297,1.7102,1.7199,7344000.0
2010-05-21 12:40:00,1.76,1.77,1.74,1.74,7510400.0,1.7199,1.7297,1.7004,1.7004,7510400.0
2010-05-21 12:50:00,1.75,1.75,1.74,1.75,4790400.0,1.7102,1.7102,1.7004,1.7102,4790400.0
2010-05-21 13:00:00,1.75,1.75,1.74,1.74,5132800.0,1.7102,1.7102,1.7004,1.7004,5132800.0
2010-05-21 13:10:00,1.74,1.75,1.74,1.75,5244800.0,1.7004,1.7102,1.7004,1.7102,5244800.0
2010-05-21 13:20:00,1.75,1.75,1.73,1.74,6764800.0,1.7102,1.7102,1.6906,1.7004,6764800.0
2010-05-21 13:30:00,1.74,1.75,1.74,1.75,8470400.0,1.7004,1.7102,1.7004,1.7102,8470400.0
2010-05-21 13:40:00,1.75,1.75,1.75,1.75,5548800.0,1.7102,1.7102,1.7102,1.7102,5548800.0
2010-05-21 13:50:00,1.75,1.75,1.75,1.75,3132800.0,1.7102,1.7102,1.7102,1.7102,3132800.0
2010-05-21 14:00:00,1.75,1.76,1.74,1.74,8332800.0,1.7102,1.7199,1.7004,1.7004,8332800.0
2010-05-21 14:10:00,1.74,1.74,1.72,1.73,7366400.0,1.7004,1.7004,1.6808,1.6906,7366400.0
2010-05-21 14:20:00,1.73,1.74,1.72,1.73,7232000.0,1.6906,1.7004,1.6808,1.6906,7232000.0
2010-05-21 14:30:00,1.73,1.74,1.73,1.73,3248000.0,1.6906,1.7004,1.6906,1.6906,3248000.0
2010-05-21 14:40:00,1.73,1.73,1.71,1.72,4601600.0,1.6906,1.6906,1.6711,1.6808,4601600.0
2010-05-21 14:50:00,1.72,1.72,1.71,1.72,9641600.0,1.6808,1.6808,1.6711,1.6808,9641600.0
2010-05-21 15:00:00,1.72,1.73,1.72,1.72,7283200.0,1.6808,1.6906,1.6808,1.6808,7283200.0
2010-05-21 15:10:00,1.72,1.72,1.7,1.71,9433600.0,1.6808,1.6808,1.6613,1.6711,9433600.0
2010-05-21 15:20:00,1.71,1.73,1.71,1.72,9612800.0,1.6711,1.6906,1.6711,1.6808,9612800.0
2010-05-21 15:30:00,1.72,1.72,1.71,1.71,9388800.0,1.6808,1.6808,1.6711,1.6711,9388800.0
2010-05-21 15:40:00,1.71,1.74,1.71,1.73,20819200.0,1.6711,1.7004,1.6711,1.6906,20819200.0
2010-05-21 15:50:00,1.73,1.75,1.73,1.75,23331200.0,1.6906,1.7102,1.6906,1.7102,23331200.0
2010-05-24 09:30:00,1.75,1.77,1.74,1.76,27420800.0,1.7102,1.7297,1.7004,1.7199,27420800.0
2010-05-24 09:40:00,1.76,1.77,1.74,1.76,27993600.0,1.7199,1.7297,1.7004,1.7199,27993600.0
2010-05-24 09:50:00,1.76,1.76,1.75,1.75,17072000.0,1.7199,1.7199,1.7102,1.7102,17072000.0
2010-05-24 10:00:00,1.76,1.77,1.75,1.76,22406400.0,1.7199,1.7297,1.7102,1.7199,22406400.0
2010-05-24 10:10:00,1.76,1.77,1.76,1.77,13756800.0,1.7199,1.7297,1.7199,1.7297,13756800.0
2010-05-24 10:20:00,1.77,1.78,1.77,1.77,11686400.0,1.7297,1.7395,1.7297,1.7297,11686400.0
2010-05-24 10:30:00,1.77,1.78,1.77,1.78,14041600.0,1.7297,1.7395,1.7297,1.7395,14041600.0
2010-05-24 10:40:00,1.78,1.78,1.77,1.77,10355200.0,1.7395,1.7395,1.7297,1.7297,10355200.0
2010-05-24 10:50:00,1.77,1.77,1.76,1.77,8857600.0,1.7297,1.7297,1.7199,1.7297,8857600.0
2010-05-24 11:00:00,1.77,1.77,1.76,1.77,4518400.0,1.7297,1.7297,1.7199,1.7297,4518400.0
2010-05-24 11:10:00,1.77,1.78,1.76,1.76,11683200.0,1.7297,1.7395,1.7199,1.7199,11683200.0
2010-05-24 11:20:00,1.76,1.77,1.76,1.76,5648000.0,1.7199,1.7297,1.7199,1.7199,5648000.0
2010-05-24 11:30:00,1.76,1.77,1.76,1.77,3254400.0,1.7199,1.7297,1.7199,1.7297,3254400.0
2010-05-24 11:40:00,1.77,1.78,1.77,1.77,3808000.0,1.7297,1.7395,1.7297,1.7297,3808000.0
2010-05-24 11:50:00,1.78,1.78,1.77,1.77,3094400.0,1.7395,1.7395,1.7297,1.7297,3094400.0
2010-05-24 12:00:00,1.77,1.78,1.77,1.78,5376000.0,1.7297,1.7395,1.7297,1.7395,5376000.0
2010-05-24 12:10:00,1.78,1.78,1.78,1.78,7494400.0,1.7395,1.7395,1.7395,1.7395,7494400.0
2010-05-24 12:20:00,1.78,1.78,1.78,1.78,2908800.0,1.7395,1.7395,1.7395,1.7395,2908800.0
2010-05-24 12:30:00,1.78,1.78,1.78,1.78,5542400.0,1.7395,1.7395,1.7395,1.7395,5542400.0
2010-05-24 12:40:00,1.78,1.78,1.78,1.78,3027200.0,1.7395,1.7395,1.7395,1.7395,3027200.0
2010-05-24 12:50:00,1.78,1.79,1.78,1.78,5145600.0,1.7395,1.7492,1.7395,1.7395,5145600.0
2010-05-24 13:00:00,1.78,1.79,1.78,1.78,6083200.0,1.7395,1.7492,1.7395,1.7395,6083200.0
2010-05-24 13:10:00,1.78,1.78,1.78,1.78,3830400.0,1.7395,1.7395,1.7395,1.7395,3830400.0
2010-05-24 13:20:00,1.78,1.79,1.78,1.78,5049600.0,1.7395,1.7492,1.7395,1.7395,5049600.0
2010-05-24 13:30:00,1.78,1.78,1.77,1.78,8252800.0,1.7395,1.7395,1.7297,1.7395,8252800.0
2010-05-24 13:40:00,1.78,1.78,1.77,1.77,5766400.0,1.7395,1.7395,1.7297,1.7297,5766400.0
2010-05-24 13:50:00,1.77,1.78,1.77,1.77,4355200.0,1.7297,1.7395,1.7297,1.7297,4355200.0
2010-05-24 14:00:00,1.77,1.78,1.77,1.77,2774400.0,1.7297,1.7395,1.7297,1.7297,2774400.0
2010-05-24 14:10:00,1.77,1.78,1.77,1.78,3158400.0,1.7297,1.7395,1.7297,1.7395,3158400.0
2010-05-24 14:20:00,1.78,1.78,1.77,1.78,2009600.0,1.7395,1.7395,1.7297,1.7395,2009600.0
2010-05-24 14:30:00,1.78,1.78,1.77,1.78,5088000.0,1.7395,1.7395,1.7297,1.7395,5088000.0
2010-05-24 14:40:00,1.78,1.78,1.77,1.77,5907200.0,1.7395,1.7395,1.7297,1.7297,5907200.0
2010-05-24 14:50:00,1.77,1.78,1.77,1.77,3347200.0,1.7297,1.7395,1.7297,1.7297,3347200.0
2010-05-24 15:00:00,1.77,1.78,1.76,1.76,7900800.0,1.7297,1.7395,1.7199,1.7199,7900800.0
2010-05-24 15:10:00,1.76,1.76,1.76,1.76,6067200.0,1.7199,1.7199,1.7199,1.7199,6067200.0
2010-05-24 15:20:00,1.76,1.77,1.76,1.76,4518400.0,1.7199,1.7297,1.7199,1.7199,4518400.0
2010-05-24 15:30:00,1.76,1.77,1.76,1.77,4985600.0,1.7199,1.7297,1.7199,1.7297,4985600.0
2010-05-24 15:40:00,1.77,1.77,1.76,1.76,8355200.0,1.7297,1.7297,1.7199,1.7199,8355200.0
2010-05-24 15:50:00,1.76,1.76,1.73,1.74,22544000.0,1.7199,1.7199,1.6906,1.7004,22544000.0
2010-05-25 09:30:00,1.66,1.66,1.64,1.64,36505600.0,1.6222,1.6222,1.6027,1.6027,36505600.0
2010-05-25 09:40:00,1.64,1.65,1.63,1.65,37222400.0,1.6027,1.6124,1.5929,1.6124,37222400.0
2010-05-25 09:50:00,1.65,1.66,1.64,1.65,20400000.0,1.6124,1.6222,1.6027,1.6124,20400000.0
2010-05-25 10:00:00,1.65,1.67,1.64,1.66,25411200.0,1.6124,1.632,1.6027,1.6222,25411200.0
2010-05-25 10:10:00,1.66,1.68,1.65,1.67,16374400.0,1.6222,1.6417,1.6124,1.632,16374400.0
2010-05-25 10:20:00,1.67,1.67,1.66,1.66,15974400.0,1.632,1.632,1.6222,1.6222,15974400.0
2010-05-25 10:30:00,1.66,1.67,1.66,1.66,12569600.0,1.6222,1.632,1.6222,1.6222,12569600.0
2010-05-25 10:40:00,1.66,1.66,1.65,1.65,15065600.0,1.6222,1.6222,1.6124,1.6124,15065600.0
2010-05-25 10:50:00,1.65,1.66,1.65,1.66,8777600.0,1.6124,1.6222,1.6124,1.6222,8777600.0
2010-05-25 11:00:00,1.66,1.68,1.66,1.67,13014400.0,1.6222,1.6417,1.6222,1.632,13014400.0
2010-05-25 11:10:00,1.67,1.68,1.67,1.67,8028800.0,1.632,1.6417,1.632,1.632,8028800.0
2010-05-25 11:20:00,1.67,1.68,1.67,1.67,4960000.0,1.632,1.6417,1.632,1.632,4960000.0
2010-05-25 11:30:00,1.67,1.68,1.66,1.67,4745600.0,1.632,1.6417,1.6222,1.632,4745600.0
2010-05-25 11:40:00,1.67,1.67,1.66,1.67,4502400.0,1.632,1.632,1.6222,1.632,4502400.0
2010-05-25 11:50:00,1.67,1.69,1.67,1.69,5884800.0,1.632,1.6515,1.632,1.6515,5884800.0
2010-05-25 12:00:00,1.69,1.7,1.68,1.69,6720000.0,1.6515,1.6613,1.6417,1.6515,6720000.0
2010-05-25 12:10:00,1.69,1.7,1.69,1.69,5417600.0,1.6515,1.6613,1.6515,1.6515,5417600.0
2010-05-25 12:20:00,1.69,1.69,1.68,1.68,7510400.0,1.6515,1.6515,1.6417,1.6417,7510400.0
2010-05-25 12:30:00,1.68,1.68,1.67,1.68,4982400.0,1.6417,1.6417,1.632,1.6417,4982400.0
2010-05-25 12:40:00,1.68,1.68,1.67,1.68,4576000.0,1.6417,1.6417,1.632,1.6417,4576000.0
2010-05-25 12:50:00,1.68,1.68,1.68,1.68,5683200.0,1.6417,1.6417,1.6417,1.6417,5683200.0
2010-05-25 13:00:00,1.68,1.68,1.67,1.67,5049600.0,1.6417,1.6417,1.632,1.632,5049600.0
2010-05-25 13:10:00,1.67,1.67,1.66,1.67,4438400.0,1.632,1.632,1.6222,1.632,4438400.0
2010-05-25 13:20:00,1.67,1.68,1.67,1.68,4064000.0,1.632,1.6417,1.632,1.6417,4064000.0
2010-05-25 13:30:00,1.68,1.68,1.67,1.67,4940800.0,1.6417,1.6417,1.632,1.632,4940800.0
2010-05-25 13:40:00,1.67,1.67,1.66,1.67,3404800.0,1.632,1.632,1.6222,1.632,3404800.0
2010-05-25 13:50:00,1.67,1.68,1.67,1.67,5641600.0,1.632,1.6417,1.632,1.632,5641600.0
2010-05-25 14:00:00,1.67,1.68,1.66,1.67,5532800.0,1.632,1.6417,1.6222,1.632,5532800.0
2010-05-25 14:10:00,1.67,1.69,1.67,1.69,3929600.0,1.632,1.6515,1.632,1.6515,3929600.0
2010-05-25 14:20:00,1.69,1.7,1.68,1.69,5379200.0,1.6515,1.6613,1.6417,1.6515,5379200.0
2010-05-25 14:30:00,1.69,1.7,1.68,1.69,7929600.0,1.6515,1.6613,1.6417,1.6515,7929600.0
2010-05-25 14:40:00,1.69,1.71,1.69,1.71,8537600.0,1.6515,1.6711,1.6515,1.6711,8537600.0
2010-05-25 14:50:00,1.71,1.71,1.7,1.7,10835200.0,1.6711,1.6711,1.6613,1.6613,10835200.0
2010-05-25 15:00:00,1.7,1.72,1.7,1.72,11888000.0,1.6613,1.6808,1.6613,1.6808,11888000.0
2010-05-25 15:10:00,1.72,1.72,1.7,1.71,8003200.0,1.6808,1.6808,1.6613,1.6711,8003200.0
2010-05-25 15:20:00,1.71,1.73,1.71,1.73,17721600.0,1.6711,1.6906,1.6711,1.6906,17721600.0
2010-05-25 15:30:00,1.73,1.74,1.72,1.72,14403200.0,1.6906,1.7004,1.6808,1.6808,14403200.0
2010-05-25 15:40:00,1.73,1.74,1.72,1.74,15136000.0,1.6906,1.7004,1.6808,1.7004,15136000.0
2010-05-25 15:50:00,1.73,1.74,1.72,1.74,19177600.0,1.6906,1.7004,1.6808,1.7004,19177600.0
2010-05-26 09:30:00,1.76,1.79,1.75,1.79,30169600.0,1.7199,1.7492,1.7102,1.7492,30169600.0
2010-05-26 09:40:00,1.79,1.79,1.77,1.78,14704000.0,1.7492,1.7492,1.7297,1.7395,14704000.0
2010-05-26 09:50:00,1.78,1.8,1.77,1.79,11923200.0,1.7395,1.759,1.7297,1.7492,11923200.0
2010-05-26 10:00:00,1.79,1.8,1.79,1.79,14393600.0,1.7492,1.759,1.7492,1.7492,14393600.0
2010-05-26 10:10:00,1.79,1.8,1.79,1.8,7404800.0,1.7492,1.759,1.7492,1.759,7404800.0
2010-05-26 10:20:00,1.8,1.8,1.79,1.79,6691200.0,1.759,1.759,1.7492,1.7492,6691200.0
2010-05-26 10:30:00,1.79,1.81,1.79,1.8,7804800.0,1.7492,1.7688,1.7492,1.759,7804800.0
2010-05-26 10:40:00,1.8,1.8,1.79,1.79,9020800.0,1.759,1.759,1.7492,1.7492,9020800.0
2010-05-26 10:50:00,1.8,1.8,1.78,1.79,8569600.0,1.759,1.759,1.7395,1.7492,8569600.0
2010-05-26 11:00:00,1.79,1.79,1.77,1.78,9868800.0,1.7492,1.7492,1.7297,1.7395,9868800.0
2010-05-26 11:10:00,1.78,1.79,1.78,1.79,7222400.0,1.7395,1.7492,1.7395,1.7492,7222400.0
2010-05-26 11:20:00,1.79,1.79,1.76,1.77,7468800.0,1.7492,1.7492,1.7199,1.7297,7468800.0
2010-05-26 11:30:00,1.77,1.77,1.76,1.77,7916800.0,1.7297,1.7297,1.7199,1.7297,7916800.0
2010-05-26 11:40:00,1.77,1.77,1.76,1.76,8291200.0,1.7297,1.7297,1.7199,1.7199,8291200.0
2010-05-26 11:50:00,1.76,1.77,1.76,1.77,8432000.0,1.7199,1.7297,1.7199,1.7297,8432000.0
2010-05-26 12:00:00,1.77,1.78,1.77,1.77,4022400.0,1.7297,1.7395,1.7297,1.7297,4022400.0
2010-05-26 12:10:00,1.77,1.78,1.77,1.77,2598400.0,1.7297,1.7395,1.7297,1.7297,2598400.0
2010-05-26 12:20:00,1.77,1.78,1.76,1.77,3897600.0,1.7297,1.7395,1.7199,1.7297,3897600.0
2010-05-26 12:30:00,1.77,1.77,1.76,1.77,2649600.0,1.7297,1.7297,1.7199,1.7297,2649600.0
2010-05-26 12:40:00,1.77,1.77,1.76,1.76,3657600.0,1.7297,1.7297,1.7199,1.7199,3657600.0
2010-05-26 12:50:00,1.76,1.77,1.76,1.77,3292800.0,1.7199,1.7297,1.7199,1.7297,3292800.0
2010-05-26 13:00:00,1.77,1.78,1.77,1.78,4665600.0,1.7297,1.7395,1.7297,1.7395,4665600.0
2010-05-26 13:10:00,1.78,1.78,1.77,1.77,2412800.0,1.7395,1.7395,1.7297,1.7297,2412800.0
2010-05-26 13:20:00,1.77,1.77,1.77,1.77,2550400.0,1.7297,1.7297,1.7297,1.7297,2550400.0
2010-05-26 13:30:00,1.77,1.78,1.77,1.78,2380800.0,1.7297,1.7395,1.7297,1.7395,2380800.0
2010-05-26 13:40:00,1.78,1.78,1.77,1.78,2204800.0,1.7395,1.7395,1.7297,1.7395,2204800.0
2010-05-26 13:50:00,1.78,1.78,1.77,1.77,3260800.0,1.7395,1.7395,1.7297,1.7297,3260800.0
2010-05-26 14:00:00,1.77,1.78,1.77,1.77,2304000.0,1.7297,1.7395,1.7297,1.7297,2304000.0
2010-05-26 14:10:00,1.77,1.77,1.76,1.77,2742400.0,1.7297,1.7297,1.7199,1.7297,2742400.0
2010-05-26 14:20:00,1.77,1.77,1.76,1.76,4582400.0,1.7297,1.7297,1.7199,1.7199,4582400.0
2010-05-26 14:30:00,1.76,1.76,1.74,1.75,12998400.0,1.7199,1.7199,1.7004,1.7102,12998400.0
2010-05-26 14:40:00,1.75,1.75,1.74,1.74,8172800.0,1.7102,1.7102,1.7004,1.7004,8172800.0
2010-05-26 14:50:00,1.74,1.75,1.73,1.75,10467200.0,1.7004,1.7102,1.6906,1.7102,10467200.0
2010-05-26 15:00:00,1.74,1.75,1.74,1.74,7235200.0,1.7004,1.7102,1.7004,1.7004,7235200.0
2010-05-26 15:10:00,1.74,1.75,1.73,1.73,9104000.0,1.7004,1.7102,1.6906,1.6906,9104000.0
2010-05-26 15:20:00,1.73,1.74,1.69,1.71,18016000.0,1.6906,1.7004,1.6515,1.6711,18016000.0
2010-05-26 15:30:00,1.71,1.71,1.69,1.71,15372800.0,1.6711,1.6711,1.6515,1.6711,15372800.0
2010-05-26 15:40:00,1.71,1.72,1.7,1.71,13027200.0,1.6711,1.6808,1.6613,1.6711,13027200.0
2010-05-26 15:50:00,1.71,1.71,1.7,1.7,11907200.0,1.6711,1.6711,1.6613,1.6613,11907200.0
2010-05-27 09:30:00,1.78,1.79,1.77,1.77,21712000.0,1.7395,1.7492,1.7297,1.7297,21712000.0
2010-05-27 09:40:00,1.77,1.79,1.77,1.78,16534400.0,1.7297,1.7492,1.7297,1.7395,16534400.0
2010-05-27 09:50:00,1.78,1.78,1.77,1.78,10233600.0,1.7395,1.7395,1.7297,1.7395,10233600.0
2010-05-27 10:00:00,1.78,1.78,1.77,1.78,11267200.0,1.7395,1.7395,1.7297,1.7395,11267200.0
2010-05-27 10:10:00,1.78,1.79,1.78,1.79,10588800.0,1.7395,1.7492,1.7395,1.7492,10588800.0
2010-05-27 10:20:00,1.79,1.8,1.78,1.8,15574400.0,1.7492,1.759,1.7395,1.759,15574400.0
2010-05-27 10:30:00,1.8,1.8,1.79,1.79,11753600.0,1.759,1.759,1.7492,1.7492,11753600.0
2010-05-27 10:40:00,1.79,1.8,1.78,1.79,7024000.0,1.7492,1.759,1.7395,1.7492,7024000.0
2010-05-27 10:50:00,1.79,1.8,1.79,1.79,6464000.0,1.7492,1.759,1.7492,1.7492,6464000.0
2010-05-27 11:00:00,1.79,1.8,1.79,1.79,4556800.0,1.7492,1.759,1.7492,1.7492,4556800.0
2010-05-27 11:10:00,1.79,1.79,1.78,1.79,8512000.0,1.7492,1.7492,1.7395,1.7492,8512000.0
2010-05-27 11:20:00,1.79,1.8,1.79,1.8,8979200.0,1.7492,1.759,1.7492,1.759,8979200.0
2010-05-27 11:30:00,1.8,1.8,1.79,1.79,9180800.0,1.759,1.759,1.7492,1.7492,9180800.0
2010-05-27 11:40:00,1.79,1.79,1.79,1.79,8627200.0,1.7492,1.7492,1.7492,1.7492,8627200.0
2010-05-27 11:50:00,1.79,1.8,1.79,1.8,7379200.0,1.7492,1.759,1.7492,1.759,7379200.0
2010-05-27 12:00:00,1.8,1.8,1.79,1.8,3616000.0,1.759,1.759,1.7492,1.759,3616000.0
2010-05-27 12:10:00,1.8,1.8,1.79,1.8,7539200.0,1.759,1.759,1.7492,1.759,7539200.0
2010-05-27 12:20:00,1.8,1.8,1.79,1.8,4086400.0,1.759,1.759,1.7492,1.759,4086400.0
2010-05-27 12:30:00,1.8,1.8,1.79,1.8,2854400.0,1.759,1.759,1.7492,1.759,2854400.0
2010-05-27 12:40:00,1.8,1.8,1.79,1.79,2803200.0,1.759,1.759,1.7492,1.7492,2803200.0
2010-05-27 12:50:00,1.79,1.8,1.79,1.79,3219200.0,1.7492,1.759,1.7492,1.7492,3219200.0
2010-05-27 13:00:00,1.79,1.8,1.79,1.79,5097600.0,1.7492,1.759,1.7492,1.7492,5097600.0
2010-05-27 13:10:00,1.79,1.8,1.79,1.8,3974400.0,1.7492,1.759,1.7492,1.759,3974400.0
2010-05-27 13:20:00,1.8,1.8,1.8,1.8,2960000.0,1.759,1.759,1.759,1.759,2960000.0
2010-05-27 13:30:00,1.8,1.81,1.8,1.81,4716800.0,1.759,1.7688,1.759,1.7688,4716800.0
2010-05-27 13:40:00,1.81,1.81,1.8,1.8,4377600.0,1.7688,1.7688,1.759,1.759,4377600.0
2010-05-27 13:50:00,1.8,1.8,1.8,1.8,2838400.0,1.759,1.759,1.759,1.759,2838400.0
2010-05-27 14:00:00,1.8,1.81,1.8,1.81,4723200.0,1.759,1.7688,1.759,1.7688,4723200.0
2010-05-27 14:10:00,1.81,1.81,1.81,1.81,12905600.0,1.7688,1.7688,1.7688,1.7688,12905600.0
2010-05-27 14:20:00,1.81,1.82,1.81,1.81,5660800.0,1.7688,1.7786,1.7688,1.7688,5660800.0
2010-05-27 14:30:00,1.81,1.81,1.81,1.81,4201600.0,1.7688,1.7688,1.7688,1.7688,4201600.0
2010-05-27 14:40:00,1.81,1.82,1.81,1.81,4076800.0,1.7688,1.7786,1.7688,1.7688,4076800.0
2010-05-27 14:50:00,1.81,1.81,1.8,1.81,3843200.0,1.7688,1.7688,1.759,1.7688,3843200.0
2010-05-27 15:00:00,1.81,1.81,1.81,1.81,3334400.0,1.7688,1.7688,1.7688,1.7688,3334400.0
2010-05-27 15:10:00,1.81,1.82,1.81,1.81,4419200.0,1.7688,1.7786,1.7688,1.7688,4419200.0
2010-05-27 15:20:00,1.81,1.81,1.8,1.81,5296000.0,1.7688,1.7688,1.759,1.7688,5296000.0
2010-05-27 15:30:00,1.81,1.81,1.81,1.81,5312000.0,1.7688,1.7688,1.7688,1.7688,5312000.0
2010-05-27 15:40:00,1.81,1.82,1.81,1.81,7107200.0,1.7688,1.7786,1.7688,1.7688,7107200.0
2010-05-27 15:50:00,1.81,1.83,1.81,1.83,21702400.0,1.7688,1.7883,1.7688,1.7883,21702400.0
2010-05-28 09:30:00,1.83,1.84,1.82,1.82,14204800.0,1.7883,1.7981,1.7786,1.7786,14204800.0
2010-05-28 09:40:00,1.82,1.82,1.81,1.82,9584000.0,1.7786,1.7786,1.7688,1.7786,9584000.0
2010-05-28 09:50:00,1.82,1.83,1.81,1.83,7737600.0,1.7786,1.7883,1.7688,1.7883,7737600.0
2010-05-28 10:00:00,1.83,1.84,1.82,1.83,9049600.0,1.7883,1.7981,1.7786,1.7883,9049600.0
2010-05-28 10:10:00,1.83,1.84,1.83,1.83,3923200.0,1.7883,1.7981,1.7883,1.7883,3923200.0
2010-05-28 10:20:00,1.83,1.84,1.82,1.82,3289600.0,1.7883,1.7981,1.7786,1.7786,3289600.0
2010-05-28 10:30:00,1.82,1.83,1.82,1.82,4745600.0,1.7786,1.7883,1.7786,1.7786,4745600.0
2010-05-28 10:40:00,1.82,1.82,1.81,1.81,6665600.0,1.7786,1.7786,1.7688,1.7688,6665600.0
2010-05-28 10:50:00,1.81,1.81,1.81,1.81,5721600.0,1.7688,1.7688,1.7688,1.7688,5721600.0
2010-05-28 11:00:00,1.81,1.82,1.8,1.81,4489600.0,1.7688,1.7786,1.759,1.7688,4489600.0
2010-05-28 11:10:00,1.81,1.81,1.8,1.8,6342400.0,1.7688,1.7688,1.759,1.759,6342400.0
2010-05-28 11:20:00,1.8,1.81,1.8,1.8,5036800.0,1.759,1.7688,1.759,1.759,5036800.0
2010-05-28 11:30:00,1.8,1.81,1.8,1.8,4275200.0,1.759,1.7688,1.759,1.759,4275200.0
2010-05-28 11:40:00,1.8,1.81,1.8,1.81,3590400.0,1.759,1.7688,1.759,1.7688,3590400.0
2010-05-28 11:50:00,1.81,1.81,1.8,1.81,3216000.0,1.7688,1.7688,1.759,1.7688,3216000.0
2010-05-28 12:00:00,1.81,1.81,1.8,1.81,4176000.0,1.7688,1.7688,1.759,1.7688,4176000.0
2010-05-28 12:10:00,1.81,1.81,1.81,1.81,2729600.0,1.7688,1.7688,1.7688,1.7688,2729600.0
2010-05-28 12:20:00,1.81,1.82,1.81,1.82,2214400.0,1.7688,1.7786,1.7688,1.7786,2214400.0
2010-05-28 12:30:00,1.82,1.82,1.78,1.79,11561600.0,1.7786,1.7786,1.7395,1.7492,11561600.0
2010-05-28 12:40:00,1.79,1.8,1.78,1.79,19942400.0,1.7492,1.759,1.7395,1.7492,19942400.0
2010-05-28 12:50:00,1.78,1.8,1.78,1.79,9436800.0,1.7395,1.759,1.7395,1.7492,9436800.0
2010-05-28 13:00:00,1.79,1.8,1.79,1.79,4851200.0,1.7492,1.759,1.7492,1.7492,4851200.0
2010-05-28 13:10:00,1.79,1.8,1.79,1.8,4105600.0,1.7492,1.759,1.7492,1.759,4105600.0
2010-05-28 13:20:00,1.8,1.8,1.79,1.8,1801600.0,1.759,1.759,1.7492,1.759,1801600.0
2010-05-28 13:30:00,1.8,1.8,1.79,1.79,3203200.0,1.759,1.759,1.7492,1.7492,3203200.0
2010-05-28 13:40:00,1.79,1.79,1.78,1.79,2572800.0,1.7492,1.7492,1.7395,1.7492,2572800.0
2010-05-28 13:50:00,1.79,1.79,1.78,1.79,3510400.0,1.7492,1.7492,1.7395,1.7492,3510400.0
2010-05-28 14:00:00,1.79,1.79,1.78,1.78,7491200.0,1.7492,1.7492,1.7395,1.7395,7491200.0
2010-05-28 14:10:00,1.78,1.79,1.78,1.79,3632000.0,1.7395,1.7492,1.7395,1.7492,3632000.0
2010-05-28 14:20:00,1.79,1.8,1.79,1.8,3507200.0,1.7492,1.759,1.7492,1.759,3507200.0
2010-05-28 14:30:00,1.8,1.8,1.79,1.8,3388800.0,1.759,1.759,1.7492,1.759,3388800.0
2010-05-28 14:40:00,1.8,1.82,1.8,1.81,6176000.0,1.759,1.7786,1.759,1.7688,6176000.0
2010-05-28 14:50:00,1.81,1.82,1.81,1.82,6387200.0,1.7688,1.7786,1.7688,1.7786,6387200.0
2010-05-28 15:00:00,1.82,1.82,1.81,1.81,5913600.0,1.7786,1.7786,1.7688,1.7688,5913600.0
2010-05-28 15:10:00,1.81,1.82,1.81,1.82,8265600.0,1.7688,1.7786,1.7688,1.7786,8265600.0
2010-05-28 15:20:00,1.82,1.83,1.82,1.83,7891200.0,1.7786,1.7883,1.7786,1.7883,7891200.0
2010-05-28 15:30:00,1.83,1.84,1.83,1.83,6579200.0,1.7883,1.7981,1.7883,1.7883,6579200.0
2010-05-28 15:40:00,1.83,1.84,1.81,1.83,10508800.0,1.7883,1.7981,1.7688,1.7883,10508800.0
2010-05-28 15:50:00,1.83,1.83,1.8,1.81,14572800.0,1.7883,1.7883,1.759,1.7688,14572800.0
2010-06-01 09:30:00,1.8,1.8,1.79,1.79,12345600.0,1.759,1.759,1.7492,1.7492,12345600.0
2010-06-01 09:40:00,1.79,1.81,1.79,1.81,12211200.0,1.7492,1.7688,1.7492,1.7688,12211200.0
2010-06-01 09:50:00,1.81,1.82,1.8,1.8,10672000.0,1.7688,1.7786,1.759,1.759,10672000.0
2010-06-01 10:00:00,1.8,1.82,1.8,1.82,12230400.0,1.759,1.7786,1.759,1.7786,12230400.0
2010-06-01 10:10:00,1.82,1.83,1.82,1.83,10700800.0,1.7786,1.7883,1.7786,1.7883,10700800.0
2010-06-01 10:20:00,1.83,1.86,1.83,1.85,17052800.0,1.7883,1.8176,1.7883,1.8079,17052800.0
2010-06-01 10:30:00,1.85,1.86,1.84,1.84,13296000.0,1.8079,1.8176,1.7981,1.7981,13296000.0
2010-06-01 10:40:00,1.84,1.85,1.84,1.84,7843200.0,1.7981,1.8079,1.7981,1.7981,7843200.0
2010-06-01 10:50:00,1.84,1.84,1.84,1.84,3475200.0,1.7981,1.7981,1.7981,1.7981,3475200.0
2010-06-01 11:00:00,1.84,1.84,1.83,1.84,5836800.0,1.7981,1.7981,1.7883,1.7981,5836800.0
2010-06-01 11:10:00,1.84,1.84,1.82,1.83,6054400.0,1.7981,1.7981,1.7786,1.7883,6054400.0
2010-06-01 11:20:00,1.83,1.84,1.83,1.83,5011200.0,1.7883,1.7981,1.7883,1.7883,5011200.0
2010-06-01 11:30:00,1.83,1.84,1.83,1.83,5212800.0,1.7883,1.7981,1.7883,1.7883,5212800.0
2010-06-01 11:40:00,1.83,1.83,1.81,1.82,5622400.0,1.7883,1.7883,1.7688,1.7786,5622400.0
2010-06-01 11:50:00,1.82,1.82,1.81,1.81,6099200.0,1.7786,1.7786,1.7688,1.7688,6099200.0
2010-06-01 12:00:00,1.81,1.82,1.81,1.81,5123200.0,1.7688,1.7786,1.7688,1.7688,5123200.0
2010-06-01 12:10:00,1.81,1.82,1.81,1.82,6163200.0,1.7688,1.7786,1.7688,1.7786,6163200.0
2010-06-01 12:20:00,1.82,1.83,1.82,1.83,3817600.0,1.7786,1.7883,1.7786,1.7883,3817600.0
2010-06-01 12:30:00,1.83,1.83,1.83,1.83,3561600.0,1.7883,1.7883,1.7883,1.7883,3561600.0
2010-06-01 12:40:00,1.83,1.83,1.83,1.83,2412800.0,1.7883,1.7883,1.7883,1.7883,2412800.0
2010-06-01 12:50:00,1.83,1.83,1.82,1.82,1548800.0,1.7883,1.7883,1.7786,1.7786,1548800.0
2010-06-01 13:00:00,1.82,1.83,1.82,1.83,2403200.0,1.7786,1.7883,1.7786,1.7883,2403200.0
2010-06-01 13:10:00,1.83,1.84,1.83,1.84,6403200.0,1.7883,1.7981,1.7883,1.7981,6403200.0
2010-06-01 13:20:00,1.84,1.85,1.84,1.85,5526400.0,1.7981,1.8079,1.7981,1.8079,5526400.0
2010-06-01 13:30:00,1.85,1.85,1.84,1.85,4252800.0,1.8079,1.8079,1.7981,1.8079,4252800.0
2010-06-01 13:40:00,1.84,1.85,1.84,1.84,3372800.0,1.7981,1.8079,1.7981,1.7981,3372800.0
2010-06-01 13:50:00,1.84,1.84,1.83,1.83,6201600.0,1.7981,1.7981,1.7883,1.7883,6201600.0
2010-06-01 14:00:00,1.83,1.83,1.81,1.82,8070400.0,1.7883,1.7883,1.7688,1.7786,8070400.0
2010-06-01 14:10:00,1.82,1.83,1.82,1.82,5913600.0,1.7786,1.7883,1.7786,1.7786,5913600.0
2010-06-01 14:20:00,1.82,1.83,1.82,1.83,2742400.0,1.7786,1.7883,1.7786,1.7883,2742400.0
2010-06-01 14:30:00,1.83,1.83,1.83,1.83,5228800.0,1.7883,1.7883,1.7883,1.7883,5228800.0
2010-06-01 14:40:00,1.83,1.84,1.83,1.83,4547200.0,1.7883,1.7981,1.7883,1.7883,4547200.0
2010-06-01 14:50:00,1.83,1.83,1.82,1.83,5836800.0,1.7883,1.7883,1.7786,1.7883,5836800.0
2010-06-01 15:00:00,1.83,1.83,1.81,1.81,10083200.0,1.7883,1.7883,1.7688,1.7688,10083200.0
2010-06-01 15:10:00,1.81,1.82,1.81,1.81,6425600.0,1.7688,1.7786,1.7688,1.7688,6425600.0
2010-06-01 15:20:00,1.81,1.81,1.79,1.8,15299200.0,1.7688,1.7688,1.7492,1.759,15299200.0
2010-06-01 15:30:00,1.8,1.82,1.8,1.81,10736000.0,1.759,1.7786,1.759,1.7688,10736000.0
2010-06-01 15:40:00,1.81,1.81,1.79,1.79,16432000.0,1.7688,1.7688,1.7492,1.7492,16432000.0
2010-06-01 15:50:00,1.79,1.79,1.77,1.77,22156800.0,1.7492,1.7492,1.7297,1.7297,22156800.0
2010-06-02 09:30:00,1.79,1.8,1.78,1.78,18816000.0,1.7492,1.759,1.7395,1.7395,18816000.0
2010-06-02 09:40:00,1.78,1.78,1.77,1.78,10099200.0,1.7395,1.7395,1.7297,1.7395,10099200.0
2010-06-02 09:50:00,1.78,1.78,1.77,1.78,10486400.0,1.7395,1.7395,1.7297,1.7395,10486400.0
2010-06-02 10:00:00,1.78,1.8,1.78,1.8,11475200.0,1.7395,1.759,1.7395,1.759,11475200.0
2010-06-02 10:10:00,1.8,1.8,1.79,1.8,8489600.0,1.759,1.759,1.7492,1.759,8489600.0
2010-06-02 10:20:00,1.8,1.81,1.8,1.8,8144000.0,1.759,1.7688,1.759,1.759,8144000.0
2010-06-02 10:30:00,1.8,1.81,1.8,1.8,6198400.0,1.759,1.7688,1.759,1.759,6198400.0
2010-06-02 10:40:00,1.8,1.8,1.8,1.8,4224000.0,1.759,1.759,1.759,1.759,4224000.0
2010-06-02 10:50:00,1.8,1.8,1.79,1.8,6102400.0,1.759,1.759,1.7492,1.759,6102400.0
2010-06-02 11:00:00,1.8,1.81,1.8,1.81,4195200.0,1.759,1.7688,1.759,1.7688,4195200.0
2010-06-02 11:10:00,1.81,1.81,1.81,1.81,5446400.0,1.7688,1.7688,1.7688,1.7688,5446400.0
2010-06-02 11:20:00,1.81,1.82,1.81,1.81,4889600.0,1.7688,1.7786,1.7688,1.7688,4889600.0
2010-06-02 11:30:00,1.81,1.82,1.81,1.81,2227200.0,1.7688,1.7786,1.7688,1.7688,2227200.0
2010-06-02 11:40:00,1.81,1.82,1.81,1.82,2768000.0,1.7688,1.7786,1.7688,1.7786,2768000.0
2010-06-02 11:50:00,1.82,1.82,1.82,1.82,2438400.0,1.7786,1.7786,1.7786,1.7786,2438400.0
2010-06-02 12:00:00,1.82,1.83,1.82,1.82,2188800.0,1.7786,1.7883,1.7786,1.7786,2188800.0
2010-06-02 12:10:00,1.82,1.82,1.82,1.82,1702400.0,1.7786,1.7786,1.7786,1.7786,1702400.0
2010-06-02 12:20:00,1.82,1.82,1.82,1.82,1878400.0,1.7786,1.7786,1.7786,1.7786,1878400.0
2010-06-02 12:30:00,1.82,1.82,1.82,1.82,1731200.0,1.7786,1.7786,1.7786,1.7786,1731200.0
2010-06-02 12:40:00,1.82,1.83,1.82,1.83,1894400.0,1.7786,1.7883,1.7786,1.7883,1894400.0
2010-06-02 12:50:00,1.83,1.83,1.82,1.83,2227200.0,1.7883,1.7883,1.7786,1.7883,2227200.0
2010-06-02 13:00:00,1.83,1.83,1.83,1.83,3820800.0,1.7883,1.7883,1.7883,1.7883,3820800.0
2010-06-02 13:10:00,1.83,1.83,1.82,1.82,5334400.0,1.7883,1.7883,1.7786,1.7786,5334400.0
2010-06-02 13:20:00,1.82,1.83,1.82,1.82,2480000.0,1.7786,1.7883,1.7786,1.7786,2480000.0
2010-06-02 13:30:00,1.82,1.83,1.82,1.82,2339200.0,1.7786,1.7883,1.7786,1.7786,2339200.0
2010-06-02 13:40:00,1.82,1.83,1.82,1.82,2201600.0,1.7786,1.7883,1.7786,1.7786,2201600.0
2010-06-02 13:50:00,1.82,1.82,1.82,1.82,2608000.0,1.7786,1.7786,1.7786,1.7786,2608000.0
2010-06-02 14:00:00,1.82,1.82,1.81,1.82,3193600.0,1.7786,1.7786,1.7688,1.7786,3193600.0
2010-06-02 14:10:00,1.82,1.82,1.81,1.81,3046400.0,1.7786,1.7786,1.7688,1.7688,3046400.0
2010-06-02 14:20:00,1.81,1.81,1.8,1.81,4265600.0,1.7688,1.7688,1.759,1.7688,4265600.0
2010-06-02 14:30:00,1.81,1.82,1.81,1.82,8115200.0,1.7688,1.7786,1.7688,1.7786,8115200.0
2010-06-02 14:40:00,1.82,1.83,1.82,1.83,5168000.0,1.7786,1.7883,1.7786,1.7883,5168000.0
2010-06-02 14:50:00,1.83,1.84,1.83,1.83,6144000.0,1.7883,1.7981,1.7883,1.7883,6144000.0
2010-06-02 15:00:00,1.83,1.84,1.83,1.84,6259200.0,1.7883,1.7981,1.7883,1.7981,6259200.0
2010-06-02 15:10:00,1.84,1.85,1.84,1.84,6784000.0,1.7981,1.8079,1.7981,1.7981,6784000.0
2010-06-02 15:20:00,1.84,1.85,1.84,1.85,5987200.0,1.7981,1.8079,1.7981,1.8079,5987200.0
2010-06-02 15:30:00,1.85,1.85,1.84,1.84,11414400.0,1.8079,1.8079,1.7981,1.7981,11414400.0
2010-06-02 15:40:00,1.84,1.85,1.84,1.85,9049600.0,1.7981,1.8079,1.7981,1.8079,9049600.0
2010-06-02 15:50:00,1.85,1.86,1.84,1.86,16662400.0,1.8079,1.8176,1.7981,1.8176,16662400.0
2010-06-03 09:30:00,1.87,1.88,1.86,1.87,26604800.0,1.8274,1.8372,1.8176,1.8274,26604800.0
2010-06-03 09:40:00,1.87,1.89,1.87,1.89,16179200.0,1.8274,1.847,1.8274,1.847,16179200.0
2010-06-03 09:50:00,1.89,1.89,1.88,1.89,11616000.0,1.847,1.847,1.8372,1.847,11616000.0
2010-06-03 10:00:00,1.89,1.89,1.87,1.88,16096000.0,1.847,1.847,1.8274,1.8372,16096000.0
2010-06-03 10:10:00,1.88,1.88,1.87,1.87,7392000.0,1.8372,1.8372,1.8274,1.8274,7392000.0
2010-06-03 10:20:00,1.87,1.87,1.86,1.86,7734400.0,1.8274,1.8274,1.8176,1.8176,7734400.0
2010-06-03 10:30:00,1.86,1.87,1.86,1.86,8937600.0,1.8176,1.8274,1.8176,1.8176,8937600.0
2010-06-03 10:40:00,1.86,1.87,1.86,1.87,5520000.0,1.8176,1.8274,1.8176,1.8274,5520000.0
2010-06-03 10:50:00,1.87,1.88,1.87,1.88,4163200.0,1.8274,1.8372,1.8274,1.8372,4163200.0
2010-06-03 11:00:00,1.88,1.89,1.88,1.88,5564800.0,1.8372,1.847,1.8372,1.8372,5564800.0
2010-06-03 11:10:00,1.88,1.88,1.88,1.88,2707200.0,1.8372,1.8372,1.8372,1.8372,2707200.0
2010-06-03 11:20:00,1.88,1.88,1.87,1.87,2729600.0,1.8372,1.8372,1.8274,1.8274,2729600.0
2010-06-03 11:30:00,1.87,1.88,1.87,1.88,3280000.0,1.8274,1.8372,1.8274,1.8372,3280000.0
2010-06-03 11:40:00,1.88,1.88,1.87,1.88,2252800.0,1.8372,1.8372,1.8274,1.8372,2252800.0
2010-06-03 11:50:00,1.88,1.88,1.88,1.88,3046400.0,1.8372,1.8372,1.8372,1.8372,3046400.0
2010-06-03 12:00:00,1.88,1.88,1.86,1.87,6601600.0,1.8372,1.8372,1.8176,1.8274,6601600.0
2010-06-03 12:10:00,1.87,1.87,1.86,1.86,3676800.0,1.8274,1.8274,1.8176,1.8176,3676800.0
2010-06-03 12:20:00,1.86,1.86,1.84,1.85,8742400.0,1.8176,1.8176,1.7981,1.8079,8742400.0
2010-06-03 12:30:00,1.85,1.86,1.85,1.86,3632000.0,1.8079,1.8176,1.8079,1.8176,3632000.0
2010-06-03 12:40:00,1.86,1.86,1.86,1.86,3244800.0,1.8176,1.8176,1.8176,1.8176,3244800.0
2010-06-03 12:50:00,1.86,1.86,1.86,1.86,1081600.0,1.8176,1.8176,1.8176,1.8176,1081600.0
2010-06-03 13:00:00,1.86,1.87,1.86,1.87,5433600.0,1.8176,1.8274,1.8176,1.8274,5433600.0
2010-06-03 13:10:00,1.87,1.87,1.86,1.86,1660800.0,1.8274,1.8274,1.8176,1.8176,1660800.0
2010-06-03 13:20:00,1.86,1.86,1.85,1.86,1584000.0,1.8176,1.8176,1.8079,1.8176,1584000.0
2010-06-03 13:30:00,1.86,1.86,1.86,1.86,1468800.0,1.8176,1.8176,1.8176,1.8176,1468800.0
2010-06-03 13:40:00,1.86,1.88,1.86,1.87,5360000.0,1.8176,1.8372,1.8176,1.8274,5360000.0
2010-06-03 13:50:00,1.87,1.87,1.87,1.87,2080000.0,1.8274,1.8274,1.8274,1.8274,2080000.0
2010-06-03 14:00:00,1.87,1.87,1.86,1.87,2051200.0,1.8274,1.8274,1.8176,1.8274,2051200.0
2010-06-03 14:10:00,1.87,1.88,1.87,1.88,4172800.0,1.8274,1.8372,1.8274,1.8372,4172800.0
2010-06-03 14:20:00,1.88,1.88,1.87,1.87,3417600.0,1.8372,1.8372,1.8274,1.8274,3417600.0
2010-06-03 14:30:00,1.87,1.89,1.87,1.88,4384000.0,1.8274,1.847,1.8274,1.8372,4384000.0
2010-06-03 14:40:00,1.89,1.89,1.88,1.88,4003200.0,1.847,1.847,1.8372,1.8372,4003200.0
2010-06-03 14:50:00,1.88,1.89,1.88,1.88,1907200.0,1.8372,1.847,1.8372,1.8372,1907200.0
2010-06-03 15:00:00,1.88,1.89,1.88,1.88,3539200.0,1.8372,1.847,1.8372,1.8372,3539200.0
2010-06-03 15:10:00,1.88,1.88,1.87,1.88,7897600.0,1.8372,1.8372,1.8274,1.8372,7897600.0
2010-06-03 15:20:00,1.88,1.9,1.88,1.89,7193600.0,1.8372,1.8567,1.8372,1.847,7193600.0
2010-06-03 15:30:00,1.9,1.9,1.89,1.89,7433600.0,1.8567,1.8567,1.847,1.847,7433600.0
2010-06-03 15:40:00,1.89,1.9,1.89,1.89,9523200.0,1.847,1.8567,1.847,1.847,9523200.0
2010-06-03 15:50:00,1.89,1.89,1.89,1.89,11020800.0,1.847,1.847,1.847,1.847,11020800.0
2010-06-04 09:30:00,1.81,1.84,1.81,1.83,29219200.0,1.7688,1.7981,1.7688,1.7883,29219200.0
2010-06-04 09:40:00,1.83,1.84,1.82,1.84,16252800.0,1.7883,1.7981,1.7786,1.7981,16252800.0
2010-06-04 09:50:00,1.84,1.85,1.84,1.85,18486400.0,1.7981,1.8079,1.7981,1.8079,18486400.0
2010-06-04 10:00:00,1.85,1.85,1.84,1.85,14681600.0,1.8079,1.8079,1.7981,1.8079,14681600.0
2010-06-04 10:10:00,1.85,1.86,1.84,1.86,16156800.0,1.8079,1.8176,1.7981,1.8176,16156800.0
2010-06-04 10:20:00,1.86,1.86,1.85,1.86,16960000.0,1.8176,1.8176,1.8079,1.8176,16960000.0
2010-06-04 10:30:00,1.86,1.86,1.85,1.85,12595200.0,1.8176,1.8176,1.8079,1.8079,12595200.0
2010-06-04 10:40:00,1.85,1.86,1.85,1.85,8310400.0,1.8079,1.8176,1.8079,1.8079,8310400.0
2010-06-04 10:50:00,1.85,1.85,1.84,1.84,6547200.0,1.8079,1.8079,1.7981,1.7981,6547200.0
2010-06-04 11:00:00,1.84,1.85,1.84,1.84,5555200.0,1.7981,1.8079,1.7981,1.7981,5555200.0
2010-06-04 11:10:00,1.84,1.84,1.83,1.83,6646400.0,1.7981,1.7981,1.7883,1.7883,6646400.0
2010-06-04 11:20:00,1.83,1.83,1.82,1.82,16758400.0,1.7883,1.7883,1.7786,1.7786,16758400.0
2010-06-04 11:30:00,1.82,1.83,1.82,1.83,18086400.0,1.7786,1.7883,1.7786,1.7883,18086400.0
2010-06-04 11:40:00,1.83,1.84,1.83,1.83,4646400.0,1.7883,1.7981,1.7883,1.7883,4646400.0
2010-06-04 11:50:00,1.84,1.84,1.83,1.83,2780800.0,1.7981,1.7981,1.7883,1.7883,2780800.0
2010-06-04 12:00:00,1.83,1.83,1.81,1.81,15875200.0,1.7883,1.7883,1.7688,1.7688,15875200.0
2010-06-04 12:10:00,1.81,1.82,1.81,1.82,7043200.0,1.7688,1.7786,1.7688,1.7786,7043200.0
2010-06-04 12:20:00,1.82,1.82,1.82,1.82,3833600.0,1.7786,1.7786,1.7786,1.7786,3833600.0
2010-06-04 12:30:00,1.82,1.82,1.81,1.81,4688000.0,1.7786,1.7786,1.7688,1.7688,4688000.0
2010-06-04 12:40:00,1.81,1.81,1.81,1.81,5017600.0,1.7688,1.7688,1.7688,1.7688,5017600.0
2010-06-04 12:50:00,1.81,1.82,1.81,1.82,3920000.0,1.7688,1.7786,1.7688,1.7786,3920000.0
2010-06-04 13:00:00,1.82,1.82,1.81,1.82,3920000.0,1.7786,1.7786,1.7688,1.7786,3920000.0
2010-06-04 13:10:00,1.82,1.82,1.8,1.8,8825600.0,1.7786,1.7786,1.759,1.759,8825600.0
2010-06-04 13:20:00,1.8,1.8,1.8,1.8,12780800.0,1.759,1.759,1.759,1.759,12780800.0
2010-06-04 13:30:00,1.8,1.8,1.8,1.8,6985600.0,1.759,1.759,1.759,1.759,6985600.0
2010-06-04 13:40:00,1.8,1.8,1.79,1.8,7120000.0,1.759,1.759,1.7492,1.759,7120000.0
2010-06-04 13:50:00,1.8,1.8,1.79,1.79,8118400.0,1.759,1.759,1.7492,1.7492,8118400.0
2010-06-04 14:00:00,1.79,1.8,1.78,1.78,9356800.0,1.7492,1.759,1.7395,1.7395,9356800.0
2010-06-04 14:10:00,1.78,1.79,1.78,1.78,8428800.0,1.7395,1.7492,1.7395,1.7395,8428800.0
2010-06-04 14:20:00,1.78,1.79,1.78,1.79,13497600.0,1.7395,1.7492,1.7395,1.7492,13497600.0
2010-06-04 14:30:00,1.78,1.79,1.78,1.78,8646400.0,1.7395,1.7492,1.7395,1.7395,8646400.0
2010-06-04 14:40:00,1.78,1.78,1.77,1.77,12016000.0,1.7395,1.7395,1.7297,1.7297,12016000.0
2010-06-04 14:50:00,1.77,1.77,1.76,1.77,18464000.0,1.7297,1.7297,1.7199,1.7297,18464000.0
2010-06-04 15:00:00,1.77,1.78,1.77,1.78,18064000.0,1.7297,1.7395,1.7297,1.7395,18064000.0
2010-06-04 15:10:00,1.78,1.78,1.77,1.77,13900800.0,1.7395,1.7395,1.7297,1.7297,13900800.0
2010-06-04 15:20:00,1.77,1.78,1.76,1.76,10208000.0,1.7297,1.7395,1.7199,1.7199,10208000.0
2010-06-04 15:30:00,1.76,1.77,1.76,1.77,13939200.0,1.7199,1.7297,1.7199,1.7297,13939200.0
2010-06-04 15:40:00,1.77,1.77,1.75,1.77,20912000.0,1.7297,1.7297,1.7102,1.7297,20912000.0
2010-06-04 15:50:00,1.77,1.77,1.75,1.76,21033600.0,1.7297,1.7297,1.7102,1.7199,21033600.0
2010-06-07 09:30:00,1.78,1.79,1.77,1.77,15382400.0,1.7395,1.7492,1.7297,1.7297,15382400.0
2010-06-07 09:40:00,1.77,1.77,1.75,1.77,15305600.0,1.7297,1.7297,1.7102,1.7297,15305600.0
2010-06-07 09:50:00,1.77,1.79,1.77,1.78,10070400.0,1.7297,1.7492,1.7297,1.7395,10070400.0
2010-06-07 10:00:00,1.78,1.79,1.78,1.79,6624000.0,1.7395,1.7492,1.7395,1.7492,6624000.0
2010-06-07 10:10:00,1.79,1.79,1.78,1.78,8953600.0,1.7492,1.7492,1.7395,1.7395,8953600.0
2010-06-07 10:20:00,1.78,1.78,1.77,1.77,8112000.0,1.7395,1.7395,1.7297,1.7297,8112000.0
2010-06-07 10:30:00,1.77,1.78,1.76,1.76,7500800.0,1.7297,1.7395,1.7199,1.7199,7500800.0
2010-06-07 10:40:00,1.76,1.76,1.75,1.76,7696000.0,1.7199,1.7199,1.7102,1.7199,7696000.0
2010-06-07 10:50:00,1.76,1.76,1.73,1.73,11539200.0,1.7199,1.7199,1.6906,1.6906,11539200.0
2010-06-07 11:00:00,1.73,1.74,1.73,1.74,6822400.0,1.6906,1.7004,1.6906,1.7004,6822400.0
2010-06-07 11:10:00,1.74,1.74,1.73,1.73,6544000.0,1.7004,1.7004,1.6906,1.6906,6544000.0
2010-06-07 11:20:00,1.73,1.74,1.73,1.74,5721600.0,1.6906,1.7004,1.6906,1.7004,5721600.0
2010-06-07 11:30:00,1.74,1.75,1.74,1.74,4099200.0,1.7004,1.7102,1.7004,1.7004,4099200.0
2010-06-07 11:40:00,1.74,1.75,1.74,1.74,4326400.0,1.7004,1.7102,1.7004,1.7004,4326400.0
2010-06-07 11:50:00,1.74,1.75,1.74,1.75,2297600.0,1.7004,1.7102,1.7004,1.7102,2297600.0
2010-06-07 12:00:00,1.75,1.76,1.75,1.75,5923200.0,1.7102,1.7199,1.7102,1.7102,5923200.0
2010-06-07 12:10:00,1.76,1.76,1.75,1.75,3760000.0,1.7199,1.7199,1.7102,1.7102,3760000.0
2010-06-07 12:20:00,1.75,1.76,1.75,1.75,3587200.0,1.7102,1.7199,1.7102,1.7102,3587200.0
2010-06-07 12:30:00,1.75,1.75,1.75,1.75,3104000.0,1.7102,1.7102,1.7102,1.7102,3104000.0
2010-06-07 12:40:00,1.75,1.75,1.75,1.75,2592000.0,1.7102,1.7102,1.7102,1.7102,2592000.0
2010-06-07 12:50:00,1.75,1.76,1.75,1.76,3465600.0,1.7102,1.7199,1.7102,1.7199,3465600.0
2010-06-07 13:00:00,1.76,1.76,1.75,1.75,3920000.0,1.7199,1.7199,1.7102,1.7102,3920000.0
2010-06-07 13:10:00,1.75,1.76,1.75,1.76,4211200.0,1.7102,1.7199,1.7102,1.7199,4211200.0
2010-06-07 13:20:00,1.76,1.76,1.76,1.76,3372800.0,1.7199,1.7199,1.7199,1.7199,3372800.0
2010-06-07 13:30:00,1.76,1.77,1.76,1.76,4156800.0,1.7199,1.7297,1.7199,1.7199,4156800.0
2010-06-07 13:40:00,1.76,1.76,1.74,1.75,6720000.0,1.7199,1.7199,1.7004,1.7102,6720000.0
2010-06-07 13:50:00,1.75,1.75,1.74,1.74,3625600.0,1.7102,1.7102,1.7004,1.7004,3625600.0
2010-06-07 14:00:00,1.74,1.75,1.74,1.74,3161600.0,1.7004,1.7102,1.7004,1.7004,3161600.0
2010-06-07 14:10:00,1.74,1.75,1.73,1.73,3539200.0,1.7004,1.7102,1.6906,1.6906,3539200.0
2010-06-07 14:20:00,1.73,1.74,1.73,1.74,4899200.0,1.6906,1.7004,1.6906,1.7004,4899200.0
2010-06-07 14:30:00,1.74,1.74,1.72,1.73,6041600.0,1.7004,1.7004,1.6808,1.6906,6041600.0
2010-06-07 14:40:00,1.73,1.73,1.71,1.72,9468800.0,1.6906,1.6906,1.6711,1.6808,9468800.0
2010-06-07 14:50:00,1.72,1.72,1.72,1.72,6054400.0,1.6808,1.6808,1.6808,1.6808,6054400.0
2010-06-07 15:00:00,1.72,1.73,1.72,1.73,8163200.0,1.6808,1.6906,1.6808,1.6906,8163200.0
2010-06-07 15:10:00,1.73,1.73,1.71,1.71,9948800.0,1.6906,1.6906,1.6711,1.6711,9948800.0
2010-06-07 15:20:00,1.71,1.71,1.7,1.7,15897600.0,1.6711,1.6711,1.6613,1.6613,15897600.0
2010-06-07 15:30:00,1.7,1.71,1.7,1.71,13952000.0,1.6613,1.6711,1.6613,1.6711,13952000.0
2010-06-07 15:40:00,1.71,1.71,1.69,1.7,12732800.0,1.6711,1.6711,1.6515,1.6613,12732800.0
2010-06-07 15:50:00,1.7,1.71,1.7,1.7,12633600.0,1.6613,1.6711,1.6613,1.6613,12633600.0
2010-06-08 09:30:00,1.71,1.71,1.7,1.71,14534400.0,1.6711,1.6711,1.6613,1.6711,14534400.0
2010-06-08 09:40:00,1.71,1.71,1.69,1.7,10224000.0,1.6711,1.6711,1.6515,1.6613,10224000.0
2010-06-08 09:50:00,1.7,1.7,1.67,1.68,19904000.0,1.6613,1.6613,1.632,1.6417,19904000.0
2010-06-08 10:00:00,1.68,1.69,1.68,1.69,12825600.0,1.6417,1.6515,1.6417,1.6515,12825600.0
2010-06-08 10:10:00,1.69,1.69,1.67,1.67,11347200.0,1.6515,1.6515,1.632,1.632,11347200.0
2010-06-08 10:20:00,1.67,1.68,1.66,1.68,11078400.0,1.632,1.6417,1.6222,1.6417,11078400.0
2010-06-08 10:30:00,1.68,1.68,1.67,1.67,9379200.0,1.6417,1.6417,1.632,1.632,9379200.0
2010-06-08 10:40:00,1.67,1.67,1.65,1.66,12566400.0,1.632,1.632,1.6124,1.6222,12566400.0
2010-06-08 10:50:00,1.66,1.67,1.66,1.67,9340800.0,1.6222,1.632,1.6222,1.632,9340800.0
2010-06-08 11:00:00,1.67,1.67,1.65,1.66,7232000.0,1.632,1.632,1.6124,1.6222,7232000.0
2010-06-08 11:10:00,1.66,1.67,1.65,1.67,11235200.0,1.6222,1.632,1.6124,1.632,11235200.0
2010-06-08 11:20:00,1.67,1.69,1.67,1.68,15241600.0,1.632,1.6515,1.632,1.6417,15241600.0
2010-06-08 11:30:00,1.68,1.69,1.68,1.69,11193600.0,1.6417,1.6515,1.6417,1.6515,11193600.0
2010-06-08 11:40:00,1.69,1.69,1.68,1.69,8643200.0,1.6515,1.6515,1.6417,1.6515,8643200.0
2010-06-08 11:50:00,1.69,1.7,1.69,1.7,13305600.0,1.6515,1.6613,1.6515,1.6613,13305600.0
2010-06-08 12:00:00,1.7,1.7,1.69,1.69,6809600.0,1.6613,1.6613,1.6515,1.6515,6809600.0
2010-06-08 12:10:00,1.69,1.69,1.68,1.69,6012800.0,1.6515,1.6515,1.6417,1.6515,6012800.0
2010-06-08 12:20:00,1.68,1.69,1.68,1.68,2627200.0,1.6417,1.6515,1.6417,1.6417,2627200.0
2010-06-08 12:30:00,1.68,1.69,1.68,1.68,6297600.0,1.6417,1.6515,1.6417,1.6417,6297600.0
2010-06-08 12:40:00,1.68,1.69,1.68,1.68,7104000.0,1.6417,1.6515,1.6417,1.6417,7104000.0
2010-06-08 12:50:00,1.68,1.69,1.68,1.69,5328000.0,1.6417,1.6515,1.6417,1.6515,5328000.0
2010-06-08 13:00:00,1.69,1.69,1.68,1.68,5916800.0,1.6515,1.6515,1.6417,1.6417,5916800.0
2010-06-08 13:10:00,1.68,1.68,1.67,1.67,2771200.0,1.6417,1.6417,1.632,1.632,2771200.0
2010-06-08 13:20:00,1.67,1.68,1.67,1.67,4662400.0,1.632,1.6417,1.632,1.632,4662400.0
2010-06-08 13:30:00,1.67,1.67,1.66,1.66,10595200.0,1.632,1.632,1.6222,1.6222,10595200.0
2010-06-08 13:40:00,1.66,1.66,1.65,1.65,6377600.0,1.6222,1.6222,1.6124,1.6124,6377600.0
2010-06-08 13:50:00,1.65,1.66,1.65,1.66,7680000.0,1.6124,1.6222,1.6124,1.6222,7680000.0
2010-06-08 14:00:00,1.66,1.66,1.65,1.65,5715200.0,1.6222,1.6222,1.6124,1.6124,5715200.0
2010-06-08 14:10:00,1.65,1.66,1.65,1.66,8694400.0,1.6124,1.6222,1.6124,1.6222,8694400.0
2010-06-08 14:20:00,1.66,1.68,1.66,1.67,12508800.0,1.6222,1.6417,1.6222,1.632,12508800.0
2010-06-08 14:30:00,1.67,1.68,1.67,1.68,9974400.0,1.632,1.6417,1.632,1.6417,9974400.0
2010-06-08 14:40:00,1.68,1.69,1.68,1.68,10905600.0,1.6417,1.6515,1.6417,1.6417,10905600.0
2010-06-08 14:50:00,1.68,1.68,1.66,1.67,9721600.0,1.6417,1.6417,1.6222,1.632,9721600.0
2010-06-08 15:00:00,1.67,1.67,1.66,1.67,8604800.0,1.632,1.632,1.6222,1.632,8604800.0
2010-06-08 15:10:00,1.67,1.67,1.65,1.66,14233600.0,1.632,1.632,1.6124,1.6222,14233600.0
2010-06-08 15:20:00,1.65,1.68,1.65,1.68,12339200.0,1.6124,1.6417,1.6124,1.6417,12339200.0
2010-06-08 15:30:00,1.68,1.69,1.67,1.69,14233600.0,1.6417,1.6515,1.632,1.6515,14233600.0
2010-06-08 15:40:00,1.69,1.7,1.69,1.69,15190400.0,1.6515,1.6613,1.6515,1.6515,15190400.0
2010-06-08 15:50:00,1.69,1.7,1.69,1.69,16588800.0,1.6515,1.6613,1.6515,1.6515,16588800.0
2010-06-09 09:30:00,1.72,1.72,1.71,1.71,22086400.0,1.6808,1.6808,1.6711,1.6711,22086400.0
2010-06-09 09:40:00,1.71,1.72,1.7,1.71,14332800.0,1.6711,1.6808,1.6613,1.6711,14332800.0
2010-06-09 09:50:00,1.71,1.71,1.7,1.71,8774400.0,1.6711,1.6711,1.6613,1.6711,8774400.0
2010-06-09 10:00:00,1.71,1.71,1.69,1.69,10278400.0,1.6711,1.6711,1.6515,1.6515,10278400.0
2010-06-09 10:10:00,1.69,1.7,1.69,1.7,8169600.0,1.6515,1.6613,1.6515,1.6613,8169600.0
2010-06-09 10:20:00,1.7,1.71,1.7,1.7,4172800.0,1.6613,1.6711,1.6613,1.6613,4172800.0
2010-06-09 10:30:00,1.7,1.71,1.7,1.7,5884800.0,1.6613,1.6711,1.6613,1.6613,5884800.0
2010-06-09 10:40:00,1.7,1.71,1.69,1.71,5708800.0,1.6613,1.6711,1.6515,1.6711,5708800.0
2010-06-09 10:50:00,1.71,1.72,1.71,1.72,6118400.0,1.6711,1.6808,1.6711,1.6808,6118400.0
2010-06-09 11:00:00,1.72,1.74,1.72,1.73,8793600.0,1.6808,1.7004,1.6808,1.6906,8793600.0
2010-06-09 11:10:00,1.73,1.74,1.73,1.73,3913600.0,1.6906,1.7004,1.6906,1.6906,3913600.0
2010-06-09 11:20:00,1.73,1.75,1.73,1.74,10192000.0,1.6906,1.7102,1.6906,1.7004,10192000.0
2010-06-09 11:30:00,1.74,1.75,1.74,1.74,2860800.0,1.7004,1.7102,1.7004,1.7004,2860800.0
2010-06-09 11:40:00,1.74,1.74,1.73,1.73,2220800.0,1.7004,1.7004,1.6906,1.6906,2220800.0
2010-06-09 11:50:00,1.73,1.74,1.73,1.74,1865600.0,1.6906,1.7004,1.6906,1.7004,1865600.0
2010-06-09 12:00:00,1.74,1.74,1.73,1.73,1923200.0,1.7004,1.7004,1.6906,1.6906,1923200.0
2010-06-09 12:10:00,1.73,1.74,1.73,1.74,1664000.0,1.6906,1.7004,1.6906,1.7004,1664000.0
2010-06-09 12:20:00,1.74,1.75,1.74,1.74,3654400.0,1.7004,1.7102,1.7004,1.7004,3654400.0
2010-06-09 12:30:00,1.74,1.74,1.73,1.74,2710400.0,1.7004,1.7004,1.6906,1.7004,2710400.0
2010-06-09 12:40:00,1.74,1.74,1.73,1.74,1312000.0,1.7004,1.7004,1.6906,1.7004,1312000.0
2010-06-09 12:50:00,1.74,1.74,1.73,1.73,2272000.0,1.7004,1.7004,1.6906,1.6906,2272000.0
2010-06-09 13:00:00,1.73,1.73,1.73,1.73,3814400.0,1.6906,1.6906,1.6906,1.6906,3814400.0
2010-06-09 13:10:00,1.73,1.73,1.73,1.73,2604800.0,1.6906,1.6906,1.6906,1.6906,2604800.0
2010-06-09 13:20:00,1.73,1.73,1.73,1.73,3187200.0,1.6906,1.6906,1.6906,1.6906,3187200.0
2010-06-09 13:30:00,1.73,1.73,1.72,1.72,6252800.0,1.6906,1.6906,1.6808,1.6808,6252800.0
2010-06-09 13:40:00,1.72,1.72,1.72,1.72,4825600.0,1.6808,1.6808,1.6808,1.6808,4825600.0
2010-06-09 13:50:00,1.72,1.72,1.72,1.72,3244800.0,1.6808,1.6808,1.6808,1.6808,3244800.0
2010-06-09 14:00:00,1.72,1.73,1.71,1.71,6243200.0,1.6808,1.6906,1.6711,1.6711,6243200.0
2010-06-09 14:10:00,1.71,1.72,1.71,1.72,4985600.0,1.6711,1.6808,1.6711,1.6808,4985600.0
2010-06-09 14:20:00,1.72,1.72,1.71,1.72,4128000.0,1.6808,1.6808,1.6711,1.6808,4128000.0
2010-06-09 14:30:00,1.72,1.72,1.72,1.72,4624000.0,1.6808,1.6808,1.6808,1.6808,4624000.0
2010-06-09 14:40:00,1.72,1.72,1.7,1.71,4739200.0,1.6808,1.6808,1.6613,1.6711,4739200.0
2010-06-09 14:50:00,1.71,1.71,1.69,1.69,7977600.0,1.6711,1.6711,1.6515,1.6515,7977600.0
2010-06-09 15:00:00,1.69,1.7,1.69,1.7,8553600.0,1.6515,1.6613,1.6515,1.6613,8553600.0
2010-06-09 15:10:00,1.69,1.69,1.67,1.67,11680000.0,1.6515,1.6515,1.632,1.632,11680000.0
2010-06-09 15:20:00,1.67,1.68,1.67,1.68,9312000.0,1.632,1.6417,1.632,1.6417,9312000.0
2010-06-09 15:30:00,1.68,1.68,1.66,1.67,9033600.0,1.6417,1.6417,1.6222,1.632,9033600.0
2010-06-09 15:40:00,1.67,1.67,1.66,1.66,5500800.0,1.632,1.632,1.6222,1.6222,5500800.0
2010-06-09 15:50:00,1.66,1.67,1.65,1.66,13196800.0,1.6222,1.632,1.6124,1.6222,13196800.0
2010-06-10 09:30:00,1.71,1.72,1.7,1.7,12806400.0,1.6711,1.6808,1.6613,1.6613,12806400.0
2010-06-10 09:40:00,1.7,1.72,1.7,1.71,8723200.0,1.6613,1.6808,1.6613,1.6711,8723200.0
2010-06-10 09:50:00,1.72,1.73,1.71,1.73,11248000.0,1.6808,1.6906,1.6711,1.6906,11248000.0
2010-06-10 10:00:00,1.73,1.74,1.72,1.72,6035200.0,1.6906,1.7004,1.6808,1.6808,6035200.0
2010-06-10 10:10:00,1.72,1.73,1.72,1.73,4131200.0,1.6808,1.6906,1.6808,1.6906,4131200.0
2010-06-10 10:20:00,1.73,1.73,1.72,1.72,4268800.0,1.6906,1.6906,1.6808,1.6808,4268800.0
2010-06-10 10:30:00,1.72,1.73,1.72,1.73,3968000.0,1.6808,1.6906,1.6808,1.6906,3968000.0
2010-06-10 10:40:00,1.73,1.73,1.73,1.73,2969600.0,1.6906,1.6906,1.6906,1.6906,2969600.0
2010-06-10 10:50:00,1.73,1.73,1.72,1.73,2761600.0,1.6906,1.6906,1.6808,1.6906,2761600.0
2010-06-10 11:00:00,1.73,1.74,1.73,1.73,3212800.0,1.6906,1.7004,1.6906,1.6906,3212800.0
2010-06-10 11:10:00,1.73,1.74,1.73,1.73,1635200.0,1.6906,1.7004,1.6906,1.6906,1635200.0
2010-06-10 11:20:00,1.73,1.74,1.73,1.73,1955200.0,1.6906,1.7004,1.6906,1.6906,1955200.0
2010-06-10 11:30:00,1.73,1.73,1.72,1.73,2681600.0,1.6906,1.6906,1.6808,1.6906,2681600.0
2010-06-10 11:40:00,1.73,1.73,1.72,1.72,1830400.0,1.6906,1.6906,1.6808,1.6808,1830400.0
2010-06-10 11:50:00,1.72,1.73,1.72,1.73,2928000.0,1.6808,1.6906,1.6808,1.6906,2928000.0
2010-06-10 12:00:00,1.73,1.73,1.71,1.71,2844800.0,1.6906,1.6906,1.6711,1.6711,2844800.0
2010-06-10 12:10:00,1.72,1.72,1.71,1.71,2121600.0,1.6808,1.6808,1.6711,1.6711,2121600.0
2010-06-10 12:20:00,1.71,1.72,1.71,1.72,2793600.0,1.6711,1.6808,1.6711,1.6808,2793600.0
2010-06-10 12:30:00,1.72,1.73,1.71,1.72,2297600.0,1.6808,1.6906,1.6711,1.6808,2297600.0
2010-06-10 12:40:00,1.72,1.72,1.71,1.71,2310400.0,1.6808,1.6808,1.6711,1.6711,2310400.0
2010-06-10 12:50:00,1.71,1.72,1.71,1.72,1273600.0,1.6711,1.6808,1.6711,1.6808,1273600.0
2010-06-10 13:00:00,1.72,1.72,1.71,1.71,2755200.0,1.6808,1.6808,1.6711,1.6711,2755200.0
2010-06-10 13:10:00,1.71,1.72,1.71,1.72,2304000.0,1.6711,1.6808,1.6711,1.6808,2304000.0
2010-06-10 13:20:00,1.72,1.72,1.71,1.72,1795200.0,1.6808,1.6808,1.6711,1.6808,1795200.0
2010-06-10 13:30:00,1.72,1.73,1.72,1.73,4102400.0,1.6808,1.6906,1.6808,1.6906,4102400.0
2010-06-10 13:40:00,1.73,1.73,1.72,1.73,1859200.0,1.6906,1.6906,1.6808,1.6906,1859200.0
2010-06-10 13:50:00,1.73,1.73,1.73,1.73,1683200.0,1.6906,1.6906,1.6906,1.6906,1683200.0
2010-06-10 14:00:00,1.73,1.73,1.72,1.72,2432000.0,1.6906,1.6906,1.6808,1.6808,2432000.0
2010-06-10 14:10:00,1.72,1.73,1.72,1.73,1990400.0,1.6808,1.6906,1.6808,1.6906,1990400.0
2010-06-10 14:20:00,1.73,1.73,1.73,1.73,3056000.0,1.6906,1.6906,1.6906,1.6906,3056000.0
2010-06-10 14:30:00,1.73,1.74,1.73,1.74,4403200.0,1.6906,1.7004,1.6906,1.7004,4403200.0
2010-06-10 14:40:00,1.74,1.75,1.74,1.75,5440000.0,1.7004,1.7102,1.7004,1.7102,5440000.0
2010-06-10 14:50:00,1.75,1.75,1.75,1.75,2275200.0,1.7102,1.7102,1.7102,1.7102,2275200.0
2010-06-10 15:00:00,1.75,1.75,1.74,1.75,7267200.0,1.7102,1.7102,1.7004,1.7102,7267200.0
2010-06-10 15:10:00,1.75,1.76,1.74,1.76,8646400.0,1.7102,1.7199,1.7004,1.7199,8646400.0
2010-06-10 15:20:00,1.76,1.76,1.75,1.75,11836800.0,1.7199,1.7199,1.7102,1.7102,11836800.0
2010-06-10 15:30:00,1.75,1.76,1.75,1.75,9712000.0,1.7102,1.7199,1.7102,1.7102,9712000.0
2010-06-10 15:40:00,1.75,1.75,1.75,1.75,9683200.0,1.7102,1.7102,1.7102,1.7102,9683200.0
2010-06-10 15:50:00,1.75,1.76,1.75,1.76,13171200.0,1.7102,1.7199,1.7102,1.7199,13171200.0
2010-06-11 09:30:00,1.72,1.74,1.72,1.74,17280000.0,1.6808,1.7004,1.6808,1.7004,17280000.0
2010-06-11 09:40:00,1.74,1.74,1.73,1.73,11494400.0,1.7004,1.7004,1.6906,1.6906,11494400.0
2010-06-11 09:50:00,1.73,1.76,1.73,1.76,11603200.0,1.6906,1.7199,1.6906,1.7199,11603200.0
2010-06-11 10:00:00,1.76,1.77,1.75,1.77,13552000.0,1.7199,1.7297,1.7102,1.7297,13552000.0
2010-06-11 10:10:00,1.77,1.77,1.77,1.77,13488000.0,1.7297,1.7297,1.7297,1.7297,13488000.0
2010-06-11 10:20:00,1.77,1.78,1.77,1.78,7062400.0,1.7297,1.7395,1.7297,1.7395,7062400.0
2010-06-11 10:30:00,1.78,1.78,1.77,1.77,8582400.0,1.7395,1.7395,1.7297,1.7297,8582400.0
2010-06-11 10:40:00,1.77,1.78,1.77,1.77,3798400.0,1.7297,1.7395,1.7297,1.7297,3798400.0
2010-06-11 10:50:00,1.77,1.78,1.76,1.76,4729600.0,1.7297,1.7395,1.7199,1.7199,4729600.0
2010-06-11 11:00:00,1.76,1.76,1.75,1.75,5366400.0,1.7199,1.7199,1.7102,1.7102,5366400.0
2010-06-11 11:10:00,1.75,1.75,1.74,1.75,4691200.0,1.7102,1.7102,1.7004,1.7102,4691200.0
2010-06-11 11:20:00,1.75,1.75,1.74,1.75,3558400.0,1.7102,1.7102,1.7004,1.7102,3558400.0
2010-06-11 11:30:00,1.75,1.76,1.75,1.76,3500800.0,1.7102,1.7199,1.7102,1.7199,3500800.0
2010-06-11 11:40:00,1.76,1.76,1.75,1.76,2140800.0,1.7199,1.7199,1.7102,1.7199,2140800.0
2010-06-11 11:50:00,1.76,1.77,1.76,1.76,3164800.0,1.7199,1.7297,1.7199,1.7199,3164800.0
2010-06-11 12:00:00,1.77,1.77,1.76,1.76,1734400.0,1.7297,1.7297,1.7199,1.7199,1734400.0
2010-06-11 12:10:00,1.77,1.77,1.76,1.77,1545600.0,1.7297,1.7297,1.7199,1.7297,1545600.0
2010-06-11 12:20:00,1.76,1.76,1.76,1.76,2198400.0,1.7199,1.7199,1.7199,1.7199,2198400.0
2010-06-11 12:30:00,1.76,1.76,1.75,1.76,1737600.0,1.7199,1.7199,1.7102,1.7199,1737600.0
2010-06-11 12:40:00,1.76,1.77,1.76,1.76,2460800.0,1.7199,1.7297,1.7199,1.7199,2460800.0
2010-06-11 12:50:00,1.77,1.77,1.76,1.76,1001600.0,1.7297,1.7297,1.7199,1.7199,1001600.0
2010-06-11 13:00:00,1.76,1.77,1.76,1.77,2694400.0,1.7199,1.7297,1.7199,1.7297,2694400.0
2010-06-11 13:10:00,1.77,1.78,1.77,1.77,1718400.0,1.7297,1.7395,1.7297,1.7297,1718400.0
2010-06-11 13:20:00,1.77,1.77,1.77,1.77,1478400.0,1.7297,1.7297,1.7297,1.7297,1478400.0
2010-06-11 13:30:00,1.77,1.77,1.76,1.76,2016000.0,1.7297,1.7297,1.7199,1.7199,2016000.0
2010-06-11 13:40:00,1.76,1.77,1.75,1.75,2572800.0,1.7199,1.7297,1.7102,1.7102,2572800.0
2010-06-11 13:50:00,1.75,1.76,1.75,1.76,1510400.0,1.7102,1.7199,1.7102,1.7199,1510400.0
2010-06-11 14:00:00,1.76,1.76,1.76,1.76,1654400.0,1.7199,1.7199,1.7199,1.7199,1654400.0
2010-06-11 14:10:00,1.76,1.76,1.75,1.75,3232000.0,1.7199,1.7199,1.7102,1.7102,3232000.0
2010-06-11 14:20:00,1.75,1.75,1.75,1.75,2633600.0,1.7102,1.7102,1.7102,1.7102,2633600.0
2010-06-11 14:30:00,1.75,1.76,1.75,1.75,1702400.0,1.7102,1.7199,1.7102,1.7102,1702400.0
2010-06-11 14:40:00,1.75,1.77,1.75,1.76,5142400.0,1.7102,1.7297,1.7102,1.7199,5142400.0
2010-06-11 14:50:00,1.77,1.77,1.76,1.76,2508800.0,1.7297,1.7297,1.7199,1.7199,2508800.0
2010-06-11 15:00:00,1.76,1.77,1.76,1.76,1923200.0,1.7199,1.7297,1.7199,1.7199,1923200.0
2010-06-11 15:10:00,1.76,1.77,1.76,1.77,2131200.0,1.7199,1.7297,1.7199,1.7297,2131200.0
2010-06-11 15:20:00,1.77,1.78,1.76,1.77,3769600.0,1.7297,1.7395,1.7199,1.7297,3769600.0
2010-06-11 15:30:00,1.77,1.78,1.77,1.78,5766400.0,1.7297,1.7395,1.7297,1.7395,5766400.0
2010-06-11 15:40:00,1.78,1.8,1.78,1.79,10857600.0,1.7395,1.759,1.7395,1.7492,10857600.0
2010-06-11 15:50:00,1.79,1.79,1.79,1.79,12364800.0,1.7492,1.7492,1.7492,1.7492,12364800.0
2010-06-14 09:30:00,1.82,1.83,1.82,1.82,11667200.0,1.7786,1.7883,1.7786,1.7786,11667200.0
2010-06-14 09:40:00,1.82,1.83,1.82,1.83,11129600.0,1.7786,1.7883,1.7786,1.7883,11129600.0
2010-06-14 09:50:00,1.83,1.83,1.82,1.83,7891200.0,1.7883,1.7883,1.7786,1.7883,7891200.0
2010-06-14 10:00:00,1.83,1.83,1.82,1.83,7126400.0,1.7883,1.7883,1.7786,1.7883,7126400.0
2010-06-14 10:10:00,1.83,1.84,1.83,1.84,10505600.0,1.7883,1.7981,1.7883,1.7981,10505600.0
2010-06-14 10:20:00,1.84,1.84,1.84,1.84,3152000.0,1.7981,1.7981,1.7981,1.7981,3152000.0
2010-06-14 10:30:00,1.84,1.84,1.83,1.84,4473600.0,1.7981,1.7981,1.7883,1.7981,4473600.0
2010-06-14 10:40:00,1.84,1.84,1.83,1.84,5536000.0,1.7981,1.7981,1.7883,1.7981,5536000.0
2010-06-14 10:50:00,1.84,1.84,1.83,1.84,2710400.0,1.7981,1.7981,1.7883,1.7981,2710400.0
2010-06-14 11:00:00,1.84,1.84,1.84,1.84,3433600.0,1.7981,1.7981,1.7981,1.7981,3433600.0
2010-06-14 11:10:00,1.84,1.85,1.84,1.84,4819200.0,1.7981,1.8079,1.7981,1.7981,4819200.0
2010-06-14 11:20:00,1.84,1.85,1.84,1.84,6508800.0,1.7981,1.8079,1.7981,1.7981,6508800.0
2010-06-14 11:30:00,1.84,1.84,1.84,1.84,3433600.0,1.7981,1.7981,1.7981,1.7981,3433600.0
2010-06-14 11:40:00,1.84,1.84,1.84,1.84,2006400.0,1.7981,1.7981,1.7981,1.7981,2006400.0
2010-06-14 11:50:00,1.84,1.84,1.84,1.84,1667200.0,1.7981,1.7981,1.7981,1.7981,1667200.0
2010-06-14 12:00:00,1.84,1.84,1.84,1.84,2710400.0,1.7981,1.7981,1.7981,1.7981,2710400.0
2010-06-14 12:10:00,1.84,1.84,1.83,1.83,1315200.0,1.7981,1.7981,1.7883,1.7883,1315200.0
2010-06-14 12:20:00,1.83,1.84,1.83,1.84,1065600.0,1.7883,1.7981,1.7883,1.7981,1065600.0
2010-06-14 12:30:00,1.84,1.84,1.83,1.83,1232000.0,1.7981,1.7981,1.7883,1.7883,1232000.0
2010-06-14 12:40:00,1.83,1.84,1.83,1.83,1878400.0,1.7883,1.7981,1.7883,1.7883,1878400.0
2010-06-14 12:50:00,1.83,1.83,1.83,1.83,3852800.0,1.7883,1.7883,1.7883,1.7883,3852800.0
2010-06-14 13:00:00,1.82,1.83,1.82,1.83,8051200.0,1.7786,1.7883,1.7786,1.7883,8051200.0
2010-06-14 13:10:00,1.83,1.83,1.82,1.83,5568000.0,1.7883,1.7883,1.7786,1.7883,5568000.0
2010-06-14 13:20:00,1.83,1.83,1.82,1.82,2800000.0,1.7883,1.7883,1.7786,1.7786,2800000.0
2010-06-14 13:30:00,1.82,1.83,1.82,1.83,3984000.0,1.7786,1.7883,1.7786,1.7883,3984000.0
2010-06-14 13:40:00,1.83,1.83,1.82,1.82,2313600.0,1.7883,1.7883,1.7786,1.7786,2313600.0
2010-06-14 13:50:00,1.82,1.83,1.81,1.81,5497600.0,1.7786,1.7883,1.7688,1.7688,5497600.0
2010-06-14 14:00:00,1.81,1.81,1.8,1.81,9699200.0,1.7688,1.7688,1.759,1.7688,9699200.0
2010-06-14 14:10:00,1.81,1.81,1.8,1.8,7945600.0,1.7688,1.7688,1.759,1.759,7945600.0
2010-06-14 14:20:00,1.8,1.81,1.8,1.81,5280000.0,1.759,1.7688,1.759,1.7688,5280000.0
2010-06-14 14:30:00,1.81,1.81,1.8,1.8,5270400.0,1.7688,1.7688,1.759,1.759,5270400.0
2010-06-14 14:40:00,1.8,1.81,1.8,1.81,5987200.0,1.759,1.7688,1.759,1.7688,5987200.0
2010-06-14 14:50:00,1.81,1.82,1.81,1.81,3366400.0,1.7688,1.7786,1.7688,1.7688,3366400.0
2010-06-14 15:00:00,1.81,1.82,1.81,1.81,2822400.0,1.7688,1.7786,1.7688,1.7688,2822400.0
2010-06-14 15:10:00,1.81,1.82,1.81,1.82,4236800.0,1.7688,1.7786,1.7688,1.7786,4236800.0
2010-06-14 15:20:00,1.82,1.82,1.8,1.81,3891200.0,1.7786,1.7786,1.759,1.7688,3891200.0
2010-06-14 15:30:00,1.81,1.81,1.79,1.79,6524800.0,1.7688,1.7688,1.7492,1.7492,6524800.0
2010-06-14 15:40:00,1.79,1.8,1.79,1.8,7241600.0,1.7492,1.759,1.7492,1.759,7241600.0
2010-06-14 15:50:00,1.8,1.8,1.79,1.79,14016000.0,1.759,1.759,1.7492,1.7492,14016000.0
2010-06-15 09:30:00,1.81,1.83,1.81,1.82,19331200.0,1.7688,1.7883,1.7688,1.7786,19331200.0
2010-06-15 09:40:00,1.82,1.84,1.82,1.83,11472000.0,1.7786,1.7981,1.7786,1.7883,11472000.0
2010-06-15 09:50:00,1.83,1.85,1.83,1.84,10275200.0,1.7883,1.8079,1.7883,1.7981,10275200.0
2010-06-15 10:00:00,1.84,1.84,1.83,1.84,6208000.0,1.7981,1.7981,1.7883,1.7981,6208000.0
2010-06-15 10:10:00,1.84,1.84,1.83,1.83,4422400.0,1.7981,1.7981,1.7883,1.7883,4422400.0
2010-06-15 10:20:00,1.83,1.84,1.83,1.84,4473600.0,1.7883,1.7981,1.7883,1.7981,4473600.0
2010-06-15 10:30:00,1.84,1.84,1.84,1.84,2166400.0,1.7981,1.7981,1.7981,1.7981,2166400.0
2010-06-15 10:40:00,1.84,1.85,1.84,1.84,2534400.0,1.7981,1.8079,1.7981,1.7981,2534400.0
2010-06-15 10:50:00,1.84,1.85,1.84,1.85,2473600.0,1.7981,1.8079,1.7981,1.8079,2473600.0
2010-06-15 11:00:00,1.85,1.85,1.84,1.84,2697600.0,1.8079,1.8079,1.7981,1.7981,2697600.0
2010-06-15 11:10:00,1.84,1.85,1.84,1.84,2057600.0,1.7981,1.8079,1.7981,1.7981,2057600.0
2010-06-15 11:20:00,1.84,1.85,1.84,1.84,1088000.0,1.7981,1.8079,1.7981,1.7981,1088000.0
2010-06-15 11:30:00,1.84,1.84,1.84,1.84,1539200.0,1.7981,1.7981,1.7981,1.7981,1539200.0
2010-06-15 11:40:00,1.84,1.84,1.84,1.84,1113600.0,1.7981,1.7981,1.7981,1.7981,1113600.0
2010-06-15 11:50:00,1.84,1.86,1.84,1.85,5049600.0,1.7981,1.8176,1.7981,1.8079,5049600.0
2010-06-15 12:00:00,1.85,1.86,1.85,1.86,1843200.0,1.8079,1.8176,1.8079,1.8176,1843200.0
2010-06-15 12:10:00,1.86,1.86,1.85,1.86,2294400.0,1.8176,1.8176,1.8079,1.8176,2294400.0
2010-06-15 12:20:00,1.86,1.86,1.86,1.86,1648000.0,1.8176,1.8176,1.8176,1.8176,1648000.0
2010-06-15 12:30:00,1.86,1.86,1.85,1.85,2451200.0,1.8176,1.8176,1.8079,1.8079,2451200.0
2010-06-15 12:40:00,1.85,1.86,1.85,1.86,1958400.0,1.8079,1.8176,1.8079,1.8176,1958400.0
2010-06-15 12:50:00,1.85,1.86,1.85,1.86,1884800.0,1.8079,1.8176,1.8079,1.8176,1884800.0
2010-06-15 13:00:00,1.86,1.86,1.85,1.85,3683200.0,1.8176,1.8176,1.8079,1.8079,3683200.0
2010-06-15 13:10:00,1.85,1.87,1.85,1.87,4748800.0,1.8079,1.8274,1.8079,1.8274,4748800.0
2010-06-15 13:20:00,1.87,1.87,1.86,1.86,2227200.0,1.8274,1.8274,1.8176,1.8176,2227200.0
2010-06-15 13:30:00,1.87,1.87,1.86,1.87,1520000.0,1.8274,1.8274,1.8176,1.8274,1520000.0
2010-06-15 13:40:00,1.87,1.87,1.86,1.87,1657600.0,1.8274,1.8274,1.8176,1.8274,1657600.0
2010-06-15 13:50:00,1.87,1.87,1.86,1.87,777600.0,1.8274,1.8274,1.8176,1.8274,777600.0
2010-06-15 14:00:00,1.87,1.87,1.87,1.87,2246400.0,1.8274,1.8274,1.8274,1.8274,2246400.0
2010-06-15 14:10:00,1.87,1.88,1.87,1.88,2870400.0,1.8274,1.8372,1.8274,1.8372,2870400.0
2010-06-15 14:20:00,1.88,1.88,1.88,1.88,6726400.0,1.8372,1.8372,1.8372,1.8372,6726400.0
2010-06-15 14:30:00,1.88,1.88,1.87,1.88,1792000.0,1.8372,1.8372,1.8274,1.8372,1792000.0
2010-06-15 14:40:00,1.88,1.88,1.87,1.88,2041600.0,1.8372,1.8372,1.8274,1.8372,2041600.0
2010-06-15 14:50:00,1.88,1.88,1.87,1.87,2873600.0,1.8372,1.8372,1.8274,1.8274,2873600.0
2010-06-15 15:00:00,1.87,1.88,1.87,1.88,3644800.0,1.8274,1.8372,1.8274,1.8372,3644800.0
2010-06-15 15:10:00,1.88,1.88,1.87,1.88,5337600.0,1.8372,1.8372,1.8274,1.8372,5337600.0
2010-06-15 15:20:00,1.88,1.88,1.88,1.88,3411200.0,1.8372,1.8372,1.8372,1.8372,3411200.0
2010-06-15 15:30:00,1.88,1.89,1.88,1.89,6128000.0,1.8372,1.847,1.8372,1.847,6128000.0
2010-06-15 15:40:00,1.89,1.89,1.88,1.89,6662400.0,1.847,1.847,1.8372,1.847,6662400.0
2010-06-15 15:50:00,1.89,1.89,1.89,1.89,16496000.0,1.847,1.847,1.847,1.847,16496000.0
2010-06-16 09:30:00,1.88,1.88,1.87,1.88,22886400.0,1.8372,1.8372,1.8274,1.8372,22886400.0
2010-06-16 09:40:00,1.88,1.89,1.88,1.89,15504000.0,1.8372,1.847,1.8372,1.847,15504000.0
2010-06-16 09:50:00,1.89,1.89,1.88,1.89,8502400.0,1.847,1.847,1.8372,1.847,8502400.0
2010-06-16 10:00:00,1.89,1.89,1.88,1.88,7600000.0,1.847,1.847,1.8372,1.8372,7600000.0
2010-06-16 10:10:00,1.88,1.89,1.88,1.88,6713600.0,1.8372,1.847,1.8372,1.8372,6713600.0
2010-06-16 10:20:00,1.88,1.88,1.87,1.88,4835200.0,1.8372,1.8372,1.8274,1.8372,4835200.0
2010-06-16 10:30:00,1.88,1.88,1.87,1.87,10064000.0,1.8372,1.8372,1.8274,1.8274,10064000.0
2010-06-16 10:40:00,1.87,1.88,1.87,1.88,2492800.0,1.8274,1.8372,1.8274,1.8372,2492800.0
2010-06-16 10:50:00,1.88,1.89,1.88,1.89,3692800.0,1.8372,1.847,1.8372,1.847,3692800.0
2010-06-16 11:00:00,1.89,1.9,1.88,1.89,4915200.0,1.847,1.8567,1.8372,1.847,4915200.0
2010-06-16 11:10:00,1.89,1.9,1.89,1.9,3984000.0,1.847,1.8567,1.847,1.8567,3984000.0
2010-06-16 11:20:00,1.9,1.9,1.9,1.9,5523200.0,1.8567,1.8567,1.8567,1.8567,5523200.0
2010-06-16 11:30:00,1.9,1.9,1.9,1.9,3043200.0,1.8567,1.8567,1.8567,1.8567,3043200.0
2010-06-16 11:40:00,1.9,1.9,1.9,1.9,2828800.0,1.8567,1.8567,1.8567,1.8567,2828800.0
2010-06-16 11:50:00,1.9,1.9,1.9,1.9,2764800.0,1.8567,1.8567,1.8567,1.8567,2764800.0
2010-06-16 12:00:00,1.9,1.91,1.9,1.91,7625600.0,1.8567,1.8665,1.8567,1.8665,7625600.0
2010-06-16 12:10:00,1.91,1.91,1.91,1.91,3196800.0,1.8665,1.8665,1.8665,1.8665,3196800.0
2010-06-16 12:20:00,1.91,1.91,1.91,1.91,2416000.0,1.8665,1.8665,1.8665,1.8665,2416000.0
2010-06-16 12:30:00,1.91,1.91,1.9,1.91,2201600.0,1.8665,1.8665,1.8567,1.8665,2201600.0
2010-06-16 12:40:00,1.9,1.9,1.9,1.9,2198400.0,1.8567,1.8567,1.8567,1.8567,2198400.0
2010-06-16 12:50:00,1.9,1.9,1.9,1.9,1609600.0,1.8567,1.8567,1.8567,1.8567,1609600.0
2010-06-16 13:00:00,1.9,1.9,1.9,1.9,2918400.0,1.8567,1.8567,1.8567,1.8567,2918400.0
2010-06-16 13:10:00,1.9,1.9,1.9,1.9,2086400.0,1.8567,1.8567,1.8567,1.8567,2086400.0
2010-06-16 13:20:00,1.9,1.91,1.9,1.91,3632000.0,1.8567,1.8665,1.8567,1.8665,3632000.0
2010-06-16 13:30:00,1.91,1.91,1.9,1.91,1110400.0,1.8665,1.8665,1.8567,1.8665,1110400.0
2010-06-16 13:40:00,1.91,1.91,1.91,1.91,1859200.0,1.8665,1.8665,1.8665,1.8665,1859200.0
2010-06-16 13:50:00,1.91,1.91,1.91,1.91,5923200.0,1.8665,1.8665,1.8665,1.8665,5923200.0
2010-06-16 14:00:00,1.91,1.92,1.91,1.92,3462400.0,1.8665,1.8763,1.8665,1.8763,3462400.0
2010-06-16 14:10:00,1.92,1.92,1.91,1.92,2134400.0,1.8763,1.8763,1.8665,1.8763,2134400.0
2010-06-16 14:20:00,1.92,1.92,1.91,1.92,3177600.0,1.8763,1.8763,1.8665,1.8763,3177600.0
2010-06-16 14:30:00,1.92,1.92,1.92,1.92,5168000.0,1.8763,1.8763,1.8763,1.8763,5168000.0
2010-06-16 14:40:00,1.92,1.92,1.91,1.92,3542400.0,1.8763,1.8763,1.8665,1.8763,3542400.0
2010-06-16 14:50:00,1.92,1.92,1.91,1.92,6579200.0,1.8763,1.8763,1.8665,1.8763,6579200.0
2010-06-16 15:00:00,1.92,1.92,1.91,1.91,4281600.0,1.8763,1.8763,1.8665,1.8665,4281600.0
2010-06-16 15:10:00,1.91,1.91,1.9,1.9,5139200.0,1.8665,1.8665,1.8567,1.8567,5139200.0
2010-06-16 15:20:00,1.9,1.9,1.89,1.89,12342400.0,1.8567,1.8567,1.847,1.847,12342400.0
2010-06-16 15:30:00,1.89,1.9,1.89,1.9,9440000.0,1.847,1.8567,1.847,1.8567,9440000.0
2010-06-16 15:40:00,1.9,1.91,1.9,1.9,6832000.0,1.8567,1.8665,1.8567,1.8567,6832000.0
2010-06-16 15:50:00,1.9,1.91,1.9,1.9,13152000.0,1.8567,1.8665,1.8567,1.8567,13152000.0
2010-06-17 09:30:00,1.92,1.93,1.92,1.92,13622400.0,1.8763,1.8861,1.8763,1.8763,13622400.0
2010-06-17 09:40:00,1.92,1.92,1.9,1.91,11510400.0,1.8763,1.8763,1.8567,1.8665,11510400.0
2010-06-17 09:50:00,1.91,1.92,1.91,1.92,7584000.0,1.8665,1.8763,1.8665,1.8763,7584000.0
2010-06-17 10:00:00,1.92,1.92,1.91,1.91,13731200.0,1.8763,1.8763,1.8665,1.8665,13731200.0
2010-06-17 10:10:00,1.91,1.91,1.89,1.9,10656000.0,1.8665,1.8665,1.847,1.8567,10656000.0
2010-06-17 10:20:00,1.9,1.9,1.88,1.89,7852800.0,1.8567,1.8567,1.8372,1.847,7852800.0
2010-06-17 10:30:00,1.89,1.89,1.88,1.89,7113600.0,1.847,1.847,1.8372,1.847,7113600.0
2010-06-17 10:40:00,1.89,1.89,1.88,1.89,5820800.0,1.847,1.847,1.8372,1.847,5820800.0
2010-06-17 10:50:00,1.89,1.9,1.89,1.89,4003200.0,1.847,1.8567,1.847,1.847,4003200.0
2010-06-17 11:00:00,1.89,1.9,1.88,1.9,4656000.0,1.847,1.8567,1.8372,1.8567,4656000.0
2010-06-17 11:10:00,1.9,1.9,1.9,1.9,4160000.0,1.8567,1.8567,1.8567,1.8567,4160000.0
2010-06-17 11:20:00,1.9,1.91,1.9,1.9,3193600.0,1.8567,1.8665,1.8567,1.8567,3193600.0
2010-06-17 11:30:00,1.9,1.91,1.9,1.91,1900800.0,1.8567,1.8665,1.8567,1.8665,1900800.0
2010-06-17 11:40:00,1.91,1.91,1.9,1.91,4601600.0,1.8665,1.8665,1.8567,1.8665,4601600.0
2010-06-17 11:50:00,1.91,1.91,1.91,1.91,2291200.0,1.8665,1.8665,1.8665,1.8665,2291200.0
2010-06-17 12:00:00,1.91,1.91,1.91,1.91,4966400.0,1.8665,1.8665,1.8665,1.8665,4966400.0
2010-06-17 12:10:00,1.91,1.91,1.9,1.91,2774400.0,1.8665,1.8665,1.8567,1.8665,2774400.0
2010-06-17 12:20:00,1.91,1.91,1.9,1.9,3440000.0,1.8665,1.8665,1.8567,1.8567,3440000.0
2010-06-17 12:30:00,1.9,1.9,1.9,1.9,1283200.0,1.8567,1.8567,1.8567,1.8567,1283200.0
2010-06-17 12:40:00,1.9,1.9,1.9,1.9,1664000.0,1.8567,1.8567,1.8567,1.8567,1664000.0
2010-06-17 12:50:00,1.9,1.9,1.9,1.9,1904000.0,1.8567,1.8567,1.8567,1.8567,1904000.0
2010-06-17 13:00:00,1.9,1.9,1.9,1.9,1491200.0,1.8567,1.8567,1.8567,1.8567,1491200.0
2010-06-17 13:10:00,1.9,1.91,1.9,1.9,2828800.0,1.8567,1.8665,1.8567,1.8567,2828800.0
2010-06-17 13:20:00,1.9,1.91,1.9,1.9,2428800.0,1.8567,1.8665,1.8567,1.8567,2428800.0
2010-06-17 13:30:00,1.9,1.91,1.9,1.91,2310400.0,1.8567,1.8665,1.8567,1.8665,2310400.0
2010-06-17 13:40:00,1.91,1.91,1.91,1.91,2531200.0,1.8665,1.8665,1.8665,1.8665,2531200.0
2010-06-17 13:50:00,1.91,1.92,1.91,1.92,3161600.0,1.8665,1.8763,1.8665,1.8763,3161600.0
2010-06-17 14:00:00,1.92,1.92,1.91,1.91,3814400.0,1.8763,1.8763,1.8665,1.8665,3814400.0
2010-06-17 14:10:00,1.91,1.92,1.91,1.91,2704000.0,1.8665,1.8763,1.8665,1.8665,2704000.0
2010-06-17 14:20:00,1.91,1.91,1.91,1.91,2864000.0,1.8665,1.8665,1.8665,1.8665,2864000.0
2010-06-17 14:30:00,1.91,1.91,1.9,1.91,2528000.0,1.8665,1.8665,1.8567,1.8665,2528000.0
2010-06-17 14:40:00,1.91,1.91,1.9,1.9,4665600.0,1.8665,1.8665,1.8567,1.8567,4665600.0
2010-06-17 14:50:00,1.9,1.9,1.9,1.9,2080000.0,1.8567,1.8567,1.8567,1.8567,2080000.0
2010-06-17 15:00:00,1.9,1.9,1.89,1.9,8246400.0,1.8567,1.8567,1.847,1.8567,8246400.0
2010-06-17 15:10:00,1.9,1.9,1.89,1.89,9609600.0,1.8567,1.8567,1.847,1.847,9609600.0
2010-06-17 15:20:00,1.89,1.9,1.89,1.89,5238400.0,1.847,1.8567,1.847,1.847,5238400.0
2010-06-17 15:30:00,1.89,1.91,1.89,1.9,8595200.0,1.847,1.8665,1.847,1.8567,8595200.0
2010-06-17 15:40:00,1.9,1.91,1.9,1.91,9504000.0,1.8567,1.8665,1.8567,1.8665,9504000.0
2010-06-17 15:50:00,1.91,1.92,1.91,1.92,12617600.0,1.8665,1.8763,1.8665,1.8763,12617600.0
2010-06-18 09:30:00,1.92,1.92,1.91,1.92,12992000.0,1.8763,1.8763,1.8665,1.8763,12992000.0
2010-06-18 09:40:00,1.92,1.92,1.92,1.92,8972800.0,1.8763,1.8763,1.8763,1.8763,8972800.0
2010-06-18 09:50:00,1.92,1.92,1.91,1.91,5449600.0,1.8763,1.8763,1.8665,1.8665,5449600.0
2010-06-18 10:00:00,1.91,1.92,1.91,1.92,6710400.0,1.8665,1.8763,1.8665,1.8763,6710400.0
2010-06-18 10:10:00,1.92,1.93,1.92,1.92,5254400.0,1.8763,1.8861,1.8763,1.8763,5254400.0
2010-06-18 10:20:00,1.92,1.93,1.92,1.93,2988800.0,1.8763,1.8861,1.8763,1.8861,2988800.0
2010-06-18 10:30:00,1.93,1.94,1.93,1.94,8982400.0,1.8861,1.8958,1.8861,1.8958,8982400.0
2010-06-18 10:40:00,1.94,1.94,1.93,1.94,3577600.0,1.8958,1.8958,1.8861,1.8958,3577600.0
2010-06-18 10:50:00,1.94,1.94,1.94,1.94,4467200.0,1.8958,1.8958,1.8958,1.8958,4467200.0
2010-06-18 11:00:00,1.94,1.95,1.94,1.94,2374400.0,1.8958,1.9056,1.8958,1.8958,2374400.0
2010-06-18 11:10:00,1.94,1.95,1.93,1.94,2448000.0,1.8958,1.9056,1.8861,1.8958,2448000.0
2010-06-18 11:20:00,1.94,1.94,1.93,1.93,4278400.0,1.8958,1.8958,1.8861,1.8861,4278400.0
2010-06-18 11:30:00,1.93,1.93,1.92,1.92,3868800.0,1.8861,1.8861,1.8763,1.8763,3868800.0
2010-06-18 11:40:00,1.93,1.93,1.92,1.92,2438400.0,1.8861,1.8861,1.8763,1.8763,2438400.0
2010-06-18 11:50:00,1.92,1.93,1.92,1.93,2400000.0,1.8763,1.8861,1.8763,1.8861,2400000.0
2010-06-18 12:00:00,1.93,1.93,1.92,1.92,6771200.0,1.8861,1.8861,1.8763,1.8763,6771200.0
2010-06-18 12:10:00,1.92,1.92,1.92,1.92,627200.0,1.8763,1.8763,1.8763,1.8763,627200.0
2010-06-18 12:20:00,1.92,1.92,1.91,1.91,3795200.0,1.8763,1.8763,1.8665,1.8665,3795200.0
2010-06-18 12:30:00,1.91,1.91,1.91,1.91,2076800.0,1.8665,1.8665,1.8665,1.8665,2076800.0
2010-06-18 12:40:00,1.91,1.92,1.91,1.91,2630400.0,1.8665,1.8763,1.8665,1.8665,2630400.0
2010-06-18 12:50:00,1.91,1.92,1.91,1.91,1968000.0,1.8665,1.8763,1.8665,1.8665,1968000.0
2010-06-18 13:00:00,1.91,1.92,1.91,1.92,5011200.0,1.8665,1.8763,1.8665,1.8763,5011200.0
2010-06-18 13:10:00,1.92,1.92,1.92,1.92,1564800.0,1.8763,1.8763,1.8763,1.8763,1564800.0
2010-06-18 13:20:00,1.92,1.92,1.91,1.92,1478400.0,1.8763,1.8763,1.8665,1.8763,1478400.0
2010-06-18 13:30:00,1.92,1.92,1.91,1.92,1571200.0,1.8763,1.8763,1.8665,1.8763,1571200.0
2010-06-18 13:40:00,1.92,1.92,1.91,1.92,1760000.0,1.8763,1.8763,1.8665,1.8763,1760000.0
2010-06-18 13:50:00,1.92,1.92,1.91,1.92,1830400.0,1.8763,1.8763,1.8665,1.8763,1830400.0
2010-06-18 14:00:00,1.92,1.92,1.92,1.92,729600.0,1.8763,1.8763,1.8763,1.8763,729600.0
2010-06-18 14:10:00,1.92,1.93,1.92,1.92,3920000.0,1.8763,1.8861,1.8763,1.8763,3920000.0
2010-06-18 14:20:00,1.92,1.93,1.92,1.93,1782400.0,1.8763,1.8861,1.8763,1.8861,1782400.0
2010-06-18 14:30:00,1.93,1.93,1.92,1.92,2595200.0,1.8861,1.8861,1.8763,1.8763,2595200.0
2010-06-18 14:40:00,1.92,1.93,1.92,1.92,2022400.0,1.8763,1.8861,1.8763,1.8763,2022400.0
2010-06-18 14:50:00,1.92,1.92,1.92,1.92,1318400.0,1.8763,1.8763,1.8763,1.8763,1318400.0
2010-06-18 15:00:00,1.92,1.92,1.91,1.91,3683200.0,1.8763,1.8763,1.8665,1.8665,3683200.0
2010-06-18 15:10:00,1.91,1.92,1.91,1.91,4454400.0,1.8665,1.8763,1.8665,1.8665,4454400.0
2010-06-18 15:20:00,1.91,1.92,1.91,1.92,3484800.0,1.8665,1.8763,1.8665,1.8763,3484800.0
2010-06-18 15:30:00,1.92,1.92,1.91,1.92,3590400.0,1.8763,1.8763,1.8665,1.8763,3590400.0
2010-06-18 15:40:00,1.92,1.92,1.92,1.92,3651200.0,1.8763,1.8763,1.8763,1.8763,3651200.0
2010-06-18 15:50:00,1.92,1.92,1.92,1.92,11177600.0,1.8763,1.8763,1.8763,1.8763,11177600.0
2010-06-21 09:30:00,1.97,1.97,1.96,1.96,14886400.0,1.9251,1.9251,1.9154,1.9154,14886400.0
2010-06-21 09:40:00,1.96,1.96,1.95,1.96,12729600.0,1.9154,1.9154,1.9056,1.9154,12729600.0
2010-06-21 09:50:00,1.96,1.97,1.96,1.97,11539200.0,1.9154,1.9251,1.9154,1.9251,11539200.0
2010-06-21 10:00:00,1.97,1.97,1.96,1.96,7987200.0,1.9251,1.9251,1.9154,1.9154,7987200.0
2010-06-21 10:10:00,1.96,1.96,1.95,1.96,9305600.0,1.9154,1.9154,1.9056,1.9154,9305600.0
2010-06-21 10:20:00,1.96,1.96,1.95,1.95,5894400.0,1.9154,1.9154,1.9056,1.9056,5894400.0
2010-06-21 10:30:00,1.95,1.95,1.94,1.95,7529600.0,1.9056,1.9056,1.8958,1.9056,7529600.0
2010-06-21 10:40:00,1.95,1.95,1.95,1.95,3772800.0,1.9056,1.9056,1.9056,1.9056,3772800.0
2010-06-21 10:50:00,1.95,1.95,1.94,1.94,7942400.0,1.9056,1.9056,1.8958,1.8958,7942400.0
2010-06-21 11:00:00,1.94,1.95,1.94,1.94,5110400.0,1.8958,1.9056,1.8958,1.8958,5110400.0
2010-06-21 11:10:00,1.94,1.95,1.94,1.95,3497600.0,1.8958,1.9056,1.8958,1.9056,3497600.0
2010-06-21 11:20:00,1.95,1.95,1.94,1.94,5580800.0,1.9056,1.9056,1.8958,1.8958,5580800.0
2010-06-21 11:30:00,1.94,1.95,1.94,1.94,3280000.0,1.8958,1.9056,1.8958,1.8958,3280000.0
2010-06-21 11:40:00,1.94,1.94,1.94,1.94,4588800.0,1.8958,1.8958,1.8958,1.8958,4588800.0
2010-06-21 11:50:00,1.94,1.94,1.93,1.94,5574400.0,1.8958,1.8958,1.8861,1.8958,5574400.0
2010-06-21 12:00:00,1.94,1.94,1.93,1.93,5382400.0,1.8958,1.8958,1.8861,1.8861,5382400.0
2010-06-21 12:10:00,1.93,1.94,1.93,1.93,3600000.0,1.8861,1.8958,1.8861,1.8861,3600000.0
2010-06-21 12:20:00,1.93,1.93,1.92,1.92,5798400.0,1.8861,1.8861,1.8763,1.8763,5798400.0
2010-06-21 12:30:00,1.92,1.93,1.92,1.93,5321600.0,1.8763,1.8861,1.8763,1.8861,5321600.0
2010-06-21 12:40:00,1.93,1.93,1.92,1.93,1686400.0,1.8861,1.8861,1.8763,1.8861,1686400.0
2010-06-21 12:50:00,1.93,1.93,1.92,1.93,3488000.0,1.8861,1.8861,1.8763,1.8861,3488000.0
2010-06-21 13:00:00,1.93,1.93,1.93,1.93,3081600.0,1.8861,1.8861,1.8861,1.8861,3081600.0
2010-06-21 13:10:00,1.93,1.94,1.93,1.93,3078400.0,1.8861,1.8958,1.8861,1.8861,3078400.0
2010-06-21 13:20:00,1.93,1.93,1.93,1.93,1667200.0,1.8861,1.8861,1.8861,1.8861,1667200.0
2010-06-21 13:30:00,1.93,1.93,1.92,1.92,3270400.0,1.8861,1.8861,1.8763,1.8763,3270400.0
2010-06-21 13:40:00,1.92,1.92,1.91,1.92,6582400.0,1.8763,1.8763,1.8665,1.8763,6582400.0
2010-06-21 13:50:00,1.92,1.93,1.92,1.92,4454400.0,1.8763,1.8861,1.8763,1.8763,4454400.0
2010-06-21 14:00:00,1.92,1.93,1.92,1.92,4022400.0,1.8763,1.8861,1.8763,1.8763,4022400.0
2010-06-21 14:10:00,1.92,1.93,1.92,1.93,4131200.0,1.8763,1.8861,1.8763,1.8861,4131200.0
2010-06-21 14:20:00,1.93,1.93,1.92,1.92,2691200.0,1.8861,1.8861,1.8763,1.8763,2691200.0
2010-06-21 14:30:00,1.92,1.92,1.92,1.92,2588800.0,1.8763,1.8763,1.8763,1.8763,2588800.0
2010-06-21 14:40:00,1.92,1.92,1.91,1.91,4054400.0,1.8763,1.8763,1.8665,1.8665,4054400.0
2010-06-21 14:50:00,1.91,1.91,1.91,1.91,8355200.0,1.8665,1.8665,1.8665,1.8665,8355200.0
2010-06-21 15:00:00,1.91,1.91,1.89,1.9,9292800.0,1.8665,1.8665,1.847,1.8567,9292800.0
2010-06-21 15:10:00,1.9,1.9,1.87,1.87,13609600.0,1.8567,1.8567,1.8274,1.8274,13609600.0
2010-06-21 15:20:00,1.87,1.89,1.87,1.88,9612800.0,1.8274,1.847,1.8274,1.8372,9612800.0
2010-06-21 15:30:00,1.88,1.89,1.88,1.88,5113600.0,1.8372,1.847,1.8372,1.8372,5113600.0
2010-06-21 15:40:00,1.88,1.88,1.86,1.87,10969600.0,1.8372,1.8372,1.8176,1.8274,10969600.0
2010-06-21 15:50:00,1.87,1.89,1.87,1.89,16902400.0,1.8274,1.847,1.8274,1.847,16902400.0
2010-06-22 09:30:00,1.9,1.92,1.9,1.91,13971200.0,1.8567,1.8763,1.8567,1.8665,13971200.0
2010-06-22 09:40:00,1.91,1.93,1.91,1.92,11648000.0,1.8665,1.8861,1.8665,1.8763,11648000.0
2010-06-22 09:50:00,1.92,1.93,1.91,1.91,6684800.0,1.8763,1.8861,1.8665,1.8665,6684800.0
2010-06-22 10:00:00,1.91,1.91,1.9,1.9,13040000.0,1.8665,1.8665,1.8567,1.8567,13040000.0
2010-06-22 10:10:00,1.9,1.91,1.89,1.89,10284800.0,1.8567,1.8665,1.847,1.847,10284800.0
2010-06-22 10:20:00,1.89,1.9,1.89,1.9,9942400.0,1.847,1.8567,1.847,1.8567,9942400.0
2010-06-22 10:30:00,1.9,1.9,1.89,1.9,8800000.0,1.8567,1.8567,1.847,1.8567,8800000.0
2010-06-22 10:40:00,1.9,1.91,1.9,1.9,7251200.0,1.8567,1.8665,1.8567,1.8567,7251200.0
2010-06-22 10:50:00,1.9,1.92,1.9,1.91,5878400.0,1.8567,1.8763,1.8567,1.8665,5878400.0
2010-06-22 11:00:00,1.91,1.91,1.9,1.9,4576000.0,1.8665,1.8665,1.8567,1.8567,4576000.0
2010-06-22 11:10:00,1.9,1.91,1.9,1.91,4329600.0,1.8567,1.8665,1.8567,1.8665,4329600.0
2010-06-22 11:20:00,1.91,1.91,1.9,1.91,4422400.0,1.8665,1.8665,1.8567,1.8665,4422400.0
2010-06-22 11:30:00,1.91,1.93,1.91,1.92,5769600.0,1.8665,1.8861,1.8665,1.8763,5769600.0
2010-06-22 11:40:00,1.92,1.92,1.92,1.92,3715200.0,1.8763,1.8763,1.8763,1.8763,3715200.0
2010-06-22 11:50:00,1.92,1.93,1.91,1.91,2764800.0,1.8763,1.8861,1.8665,1.8665,2764800.0
2010-06-22 12:00:00,1.92,1.92,1.91,1.92,1808000.0,1.8763,1.8763,1.8665,1.8763,1808000.0
2010-06-22 12:10:00,1.92,1.92,1.91,1.92,2499200.0,1.8763,1.8763,1.8665,1.8763,2499200.0
2010-06-22 12:20:00,1.92,1.92,1.91,1.91,2428800.0,1.8763,1.8763,1.8665,1.8665,2428800.0
2010-06-22 12:30:00,1.91,1.91,1.91,1.91,1907200.0,1.8665,1.8665,1.8665,1.8665,1907200.0
2010-06-22 12:40:00,1.91,1.91,1.91,1.91,1164800.0,1.8665,1.8665,1.8665,1.8665,1164800.0
2010-06-22 12:50:00,1.91,1.91,1.91,1.91,969600.0,1.8665,1.8665,1.8665,1.8665,969600.0
2010-06-22 13:00:00,1.91,1.92,1.91,1.92,2563200.0,1.8665,1.8763,1.8665,1.8763,2563200.0
2010-06-22 13:10:00,1.92,1.92,1.91,1.91,1824000.0,1.8763,1.8763,1.8665,1.8665,1824000.0
2010-06-22 13:20:00,1.91,1.91,1.9,1.91,3856000.0,1.8665,1.8665,1.8567,1.8665,3856000.0
2010-06-22 13:30:00,1.91,1.91,1.9,1.9,2425600.0,1.8665,1.8665,1.8567,1.8567,2425600.0
2010-06-22 13:40:00,1.9,1.91,1.9,1.91,3161600.0,1.8567,1.8665,1.8567,1.8665,3161600.0
2010-06-22 13:50:00,1.91,1.91,1.9,1.9,2432000.0,1.8665,1.8665,1.8567,1.8567,2432000.0
2010-06-22 14:00:00,1.9,1.9,1.89,1.89,5267200.0,1.8567,1.8567,1.847,1.847,5267200.0
2010-06-22 14:10:00,1.89,1.9,1.89,1.89,3139200.0,1.847,1.8567,1.847,1.847,3139200.0
2010-06-22 14:20:00,1.89,1.9,1.88,1.89,4684800.0,1.847,1.8567,1.8372,1.847,4684800.0
2010-06-22 14:30:00,1.89,1.89,1.88,1.88,5216000.0,1.847,1.847,1.8372,1.8372,5216000.0
2010-06-22 14:40:00,1.88,1.88,1.87,1.87,11145600.0,1.8372,1.8372,1.8274,1.8274,11145600.0
2010-06-22 14:50:00,1.87,1.87,1.86,1.87,13270400.0,1.8274,1.8274,1.8176,1.8274,13270400.0
2010-06-22 15:00:00,1.87,1.87,1.86,1.86,5228800.0,1.8274,1.8274,1.8176,1.8176,5228800.0
2010-06-22 15:10:00,1.86,1.88,1.86,1.87,5936000.0,1.8176,1.8372,1.8176,1.8274,5936000.0
2010-06-22 15:20:00,1.87,1.88,1.86,1.86,6432000.0,1.8274,1.8372,1.8176,1.8176,6432000.0
2010-06-22 15:30:00,1.86,1.86,1.85,1.86,9280000.0,1.8176,1.8176,1.8079,1.8176,9280000.0
2010-06-22 15:40:00,1.86,1.86,1.85,1.86,4089600.0,1.8176,1.8176,1.8079,1.8176,4089600.0
2010-06-22 15:50:00,1.86,1.86,1.85,1.86,12003200.0,1.8176,1.8176,1.8079,1.8176,12003200.0
2010-06-23 09:30:00,1.86,1.86,1.84,1.85,21555200.0,1.8176,1.8176,1.7981,1.8079,21555200.0
2010-06-23 09:40:00,1.85,1.85,1.84,1.84,12198400.0,1.8079,1.8079,1.7981,1.7981,12198400.0
2010-06-23 09:50:00,1.84,1.85,1.84,1.85,6515200.0,1.7981,1.8079,1.7981,1.8079,6515200.0
2010-06-23 10:00:00,1.85,1.85,1.81,1.82,22019200.0,1.8079,1.8079,1.7688,1.7786,22019200.0
2010-06-23 10:10:00,1.82,1.83,1.82,1.83,8124800.0,1.7786,1.7883,1.7786,1.7883,8124800.0
2010-06-23 10:20:00,1.83,1.83,1.81,1.81,5270400.0,1.7883,1.7883,1.7688,1.7688,5270400.0
2010-06-23 10:30:00,1.81,1.83,1.81,1.83,6838400.0,1.7688,1.7883,1.7688,1.7883,6838400.0
2010-06-23 10:40:00,1.83,1.84,1.82,1.83,6483200.0,1.7883,1.7981,1.7786,1.7883,6483200.0
2010-06-23 10:50:00,1.83,1.84,1.83,1.84,4812800.0,1.7883,1.7981,1.7883,1.7981,4812800.0
2010-06-23 11:00:00,1.84,1.84,1.83,1.83,2211200.0,1.7981,1.7981,1.7883,1.7883,2211200.0
2010-06-23 11:10:00,1.83,1.83,1.82,1.83,2745600.0,1.7883,1.7883,1.7786,1.7883,2745600.0
2010-06-23 11:20:00,1.83,1.84,1.83,1.83,1840000.0,1.7883,1.7981,1.7883,1.7883,1840000.0
2010-06-23 11:30:00,1.83,1.84,1.83,1.83,1772800.0,1.7883,1.7981,1.7883,1.7883,1772800.0
2010-06-23 11:40:00,1.83,1.83,1.83,1.83,2041600.0,1.7883,1.7883,1.7883,1.7883,2041600.0
2010-06-23 11:50:00,1.83,1.83,1.82,1.83,2233600.0,1.7883,1.7883,1.7786,1.7883,2233600.0
2010-06-23 12:00:00,1.83,1.83,1.83,1.83,1584000.0,1.7883,1.7883,1.7883,1.7883,1584000.0
2010-06-23 12:10:00,1.83,1.83,1.83,1.83,2828800.0,1.7883,1.7883,1.7883,1.7883,2828800.0
2010-06-23 12:20:00,1.83,1.83,1.83,1.83,1484800.0,1.7883,1.7883,1.7883,1.7883,1484800.0
2010-06-23 12:30:00,1.83,1.84,1.83,1.83,1868800.0,1.7883,1.7981,1.7883,1.7883,1868800.0
2010-06-23 12:40:00,1.83,1.84,1.83,1.84,2224000.0,1.7883,1.7981,1.7883,1.7981,2224000.0
2010-06-23 12:50:00,1.84,1.85,1.84,1.84,4150400.0,1.7981,1.8079,1.7981,1.7981,4150400.0
2010-06-23 13:00:00,1.84,1.85,1.84,1.85,4412800.0,1.7981,1.8079,1.7981,1.8079,4412800.0
2010-06-23 13:10:00,1.85,1.85,1.84,1.84,2800000.0,1.8079,1.8079,1.7981,1.7981,2800000.0
2010-06-23 13:20:00,1.84,1.85,1.84,1.84,1804800.0,1.7981,1.8079,1.7981,1.7981,1804800.0
2010-06-23 13:30:00,1.84,1.85,1.84,1.85,1939200.0,1.7981,1.8079,1.7981,1.8079,1939200.0
2010-06-23 13:40:00,1.85,1.85,1.84,1.84,1513600.0,1.8079,1.8079,1.7981,1.7981,1513600.0
2010-06-23 13:50:00,1.84,1.85,1.84,1.85,1705600.0,1.7981,1.8079,1.7981,1.8079,1705600.0
2010-06-23 14:00:00,1.85,1.85,1.85,1.85,3164800.0,1.8079,1.8079,1.8079,1.8079,3164800.0
2010-06-23 14:10:00,1.85,1.85,1.84,1.85,5408000.0,1.8079,1.8079,1.7981,1.8079,5408000.0
2010-06-23 14:20:00,1.85,1.85,1.83,1.85,11664000.0,1.8079,1.8079,1.7883,1.8079,11664000.0
2010-06-23 14:30:00,1.85,1.87,1.85,1.86,15862400.0,1.8079,1.8274,1.8079,1.8176,15862400.0
2010-06-23 14:40:00,1.86,1.86,1.84,1.84,7840000.0,1.8176,1.8176,1.7981,1.7981,7840000.0
2010-06-23 14:50:00,1.84,1.85,1.83,1.84,7436800.0,1.7981,1.8079,1.7883,1.7981,7436800.0
2010-06-23 15:00:00,1.84,1.85,1.82,1.83,8883200.0,1.7981,1.8079,1.7786,1.7883,8883200.0
2010-06-23 15:10:00,1.83,1.84,1.83,1.83,8640000.0,1.7883,1.7981,1.7883,1.7883,8640000.0
2010-06-23 15:20:00,1.83,1.84,1.83,1.84,8195200.0,1.7883,1.7981,1.7883,1.7981,8195200.0
2010-06-23 15:30:00,1.84,1.84,1.83,1.84,5830400.0,1.7981,1.7981,1.7883,1.7981,5830400.0
2010-06-23 15:40:00,1.84,1.85,1.84,1.85,8790400.0,1.7981,1.8079,1.7981,1.8079,8790400.0
2010-06-23 15:50:00,1.85,1.85,1.84,1.84,6950400.0,1.8079,1.8079,1.7981,1.7981,6950400.0
2010-06-24 09:30:00,1.82,1.84,1.82,1.83,8851200.0,1.7786,1.7981,1.7786,1.7883,8851200.0
2010-06-24 09:40:00,1.83,1.83,1.82,1.82,10694400.0,1.7883,1.7883,1.7786,1.7786,10694400.0
2010-06-24 09:50:00,1.82,1.82,1.79,1.8,18348800.0,1.7786,1.7786,1.7492,1.759,18348800.0
2010-06-24 10:00:00,1.8,1.82,1.8,1.81,13216000.0,1.759,1.7786,1.759,1.7688,13216000.0
2010-06-24 10:10:00,1.82,1.82,1.8,1.81,7350400.0,1.7786,1.7786,1.759,1.7688,7350400.0
2010-06-24 10:20:00,1.81,1.82,1.81,1.82,7680000.0,1.7688,1.7786,1.7688,1.7786,7680000.0
2010-06-24 10:30:00,1.82,1.82,1.81,1.81,8083200.0,1.7786,1.7786,1.7688,1.7688,8083200.0
2010-06-24 10:40:00,1.81,1.81,1.8,1.81,10009600.0,1.7688,1.7688,1.759,1.7688,10009600.0
2010-06-24 10:50:00,1.81,1.81,1.79,1.8,8691200.0,1.7688,1.7688,1.7492,1.759,8691200.0
2010-06-24 11:00:00,1.8,1.8,1.78,1.79,10752000.0,1.759,1.759,1.7395,1.7492,10752000.0
2010-06-24 11:10:00,1.79,1.79,1.79,1.79,5225600.0,1.7492,1.7492,1.7492,1.7492,5225600.0
2010-06-24 11:20:00,1.79,1.8,1.79,1.79,4934400.0,1.7492,1.759,1.7492,1.7492,4934400.0
2010-06-24 11:30:00,1.79,1.8,1.79,1.8,5228800.0,1.7492,1.759,1.7492,1.759,5228800.0
2010-06-24 11:40:00,1.8,1.81,1.8,1.81,5433600.0,1.759,1.7688,1.759,1.7688,5433600.0
2010-06-24 11:50:00,1.81,1.81,1.8,1.8,4070400.0,1.7688,1.7688,1.759,1.759,4070400.0
2010-06-24 12:00:00,1.8,1.81,1.8,1.8,5849600.0,1.759,1.7688,1.759,1.759,5849600.0
2010-06-24 12:10:00,1.81,1.81,1.8,1.8,1356800.0,1.7688,1.7688,1.759,1.759,1356800.0
2010-06-24 12:20:00,1.8,1.81,1.8,1.8,2668800.0,1.759,1.7688,1.759,1.759,2668800.0
2010-06-24 12:30:00,1.8,1.8,1.79,1.8,3158400.0,1.759,1.759,1.7492,1.759,3158400.0
2010-06-24 12:40:00,1.8,1.8,1.79,1.8,3558400.0,1.759,1.759,1.7492,1.759,3558400.0
2010-06-24 12:50:00,1.8,1.8,1.79,1.8,1728000.0,1.759,1.759,1.7492,1.759,1728000.0
2010-06-24 13:00:00,1.8,1.81,1.8,1.81,3539200.0,1.759,1.7688,1.759,1.7688,3539200.0
2010-06-24 13:10:00,1.81,1.82,1.81,1.81,4419200.0,1.7688,1.7786,1.7688,1.7688,4419200.0
2010-06-24 13:20:00,1.81,1.81,1.81,1.81,2438400.0,1.7688,1.7688,1.7688,1.7688,2438400.0
2010-06-24 13:30:00,1.81,1.82,1.81,1.82,4579200.0,1.7688,1.7786,1.7688,1.7786,4579200.0
2010-06-24 13:40:00,1.82,1.82,1.81,1.82,2896000.0,1.7786,1.7786,1.7688,1.7786,2896000.0
2010-06-24 13:50:00,1.82,1.83,1.82,1.83,5635200.0,1.7786,1.7883,1.7786,1.7883,5635200.0
2010-06-24 14:00:00,1.83,1.83,1.82,1.83,2809600.0,1.7883,1.7883,1.7786,1.7883,2809600.0
2010-06-24 14:10:00,1.83,1.83,1.82,1.82,2880000.0,1.7883,1.7883,1.7786,1.7786,2880000.0
2010-06-24 14:20:00,1.82,1.82,1.81,1.82,1897600.0,1.7786,1.7786,1.7688,1.7786,1897600.0
2010-06-24 14:30:00,1.82,1.82,1.81,1.81,4342400.0,1.7786,1.7786,1.7688,1.7688,4342400.0
2010-06-24 14:40:00,1.81,1.81,1.8,1.8,4963200.0,1.7688,1.7688,1.759,1.759,4963200.0
2010-06-24 14:50:00,1.8,1.8,1.79,1.8,4819200.0,1.759,1.759,1.7492,1.759,4819200.0
2010-06-24 15:00:00,1.8,1.8,1.79,1.79,4608000.0,1.759,1.759,1.7492,1.7492,4608000.0
2010-06-24 15:10:00,1.79,1.79,1.77,1.78,17660800.0,1.7492,1.7492,1.7297,1.7395,17660800.0
2010-06-24 15:20:00,1.78,1.79,1.77,1.79,13587200.0,1.7395,1.7492,1.7297,1.7492,13587200.0
2010-06-24 15:30:00,1.79,1.79,1.78,1.79,7366400.0,1.7492,1.7492,1.7395,1.7492,7366400.0
2010-06-24 15:40:00,1.79,1.79,1.78,1.79,12102400.0,1.7492,1.7492,1.7395,1.7492,12102400.0
2010-06-24 15:50:00,1.79,1.79,1.78,1.78,17804800.0,1.7492,1.7492,1.7395,1.7395,17804800.0
2010-06-25 09:30:00,1.8,1.8,1.77,1.78,12896000.0,1.759,1.759,1.7297,1.7395,12896000.0
2010-06-25 09:40:00,1.78,1.78,1.76,1.77,12438400.0,1.7395,1.7395,1.7199,1.7297,12438400.0
2010-06-25 09:50:00,1.77,1.78,1.76,1.78,16889600.0,1.7297,1.7395,1.7199,1.7395,16889600.0
2010-06-25 10:00:00,1.78,1.79,1.78,1.79,10201600.0,1.7395,1.7492,1.7395,1.7492,10201600.0
2010-06-25 10:10:00,1.78,1.79,1.78,1.78,6601600.0,1.7395,1.7492,1.7395,1.7395,6601600.0
2010-06-25 10:20:00,1.78,1.78,1.77,1.77,7177600.0,1.7395,1.7395,1.7297,1.7297,7177600.0
2010-06-25 10:30:00,1.77,1.78,1.76,1.76,6832000.0,1.7297,1.7395,1.7199,1.7199,6832000.0
2010-06-25 10:40:00,1.76,1.78,1.76,1.77,6668800.0,1.7199,1.7395,1.7199,1.7297,6668800.0
2010-06-25 10:50:00,1.77,1.77,1.75,1.76,10140800.0,1.7297,1.7297,1.7102,1.7199,10140800.0
2010-06-25 11:00:00,1.76,1.77,1.76,1.77,3891200.0,1.7199,1.7297,1.7199,1.7297,3891200.0
2010-06-25 11:10:00,1.77,1.77,1.76,1.76,3372800.0,1.7297,1.7297,1.7199,1.7199,3372800.0
2010-06-25 11:20:00,1.76,1.77,1.76,1.77,5510400.0,1.7199,1.7297,1.7199,1.7297,5510400.0
2010-06-25 11:30:00,1.77,1.78,1.76,1.77,4694400.0,1.7297,1.7395,1.7199,1.7297,4694400.0
2010-06-25 11:40:00,1.77,1.77,1.76,1.77,5308800.0,1.7297,1.7297,1.7199,1.7297,5308800.0
2010-06-25 11:50:00,1.78,1.78,1.77,1.77,4380800.0,1.7395,1.7395,1.7297,1.7297,4380800.0
2010-06-25 12:00:00,1.77,1.78,1.77,1.78,3126400.0,1.7297,1.7395,1.7297,1.7395,3126400.0
2010-06-25 12:10:00,1.78,1.78,1.77,1.78,3804800.0,1.7395,1.7395,1.7297,1.7395,3804800.0
2010-06-25 12:20:00,1.78,1.79,1.78,1.78,3363200.0,1.7395,1.7492,1.7395,1.7395,3363200.0
2010-06-25 12:30:00,1.78,1.79,1.78,1.78,3049600.0,1.7395,1.7492,1.7395,1.7395,3049600.0
2010-06-25 12:40:00,1.78,1.78,1.78,1.78,1907200.0,1.7395,1.7395,1.7395,1.7395,1907200.0
2010-06-25 12:50:00,1.78,1.78,1.77,1.78,1836800.0,1.7395,1.7395,1.7297,1.7395,1836800.0
2010-06-25 13:00:00,1.78,1.79,1.78,1.79,2819200.0,1.7395,1.7492,1.7395,1.7492,2819200.0
2010-06-25 13:10:00,1.79,1.79,1.78,1.79,5030400.0,1.7492,1.7492,1.7395,1.7492,5030400.0
2010-06-25 13:20:00,1.79,1.8,1.79,1.8,2867200.0,1.7492,1.759,1.7492,1.759,2867200.0
2010-06-25 13:30:00,1.8,1.81,1.8,1.8,17193600.0,1.759,1.7688,1.759,1.759,17193600.0
2010-06-25 13:40:00,1.8,1.8,1.8,1.8,8188800.0,1.759,1.759,1.759,1.759,8188800.0
2010-06-25 13:50:00,1.8,1.8,1.8,1.8,3264000.0,1.759,1.759,1.759,1.759,3264000.0
2010-06-25 14:00:00,1.8,1.8,1.79,1.79,5603200.0,1.759,1.759,1.7492,1.7492,5603200.0
2010-06-25 14:10:00,1.79,1.8,1.79,1.8,2678400.0,1.7492,1.759,1.7492,1.759,2678400.0
2010-06-25 14:20:00,1.8,1.8,1.79,1.8,3632000.0,1.759,1.759,1.7492,1.759,3632000.0
2010-06-25 14:30:00,1.8,1.8,1.79,1.8,1859200.0,1.759,1.759,1.7492,1.759,1859200.0
2010-06-25 14:40:00,1.8,1.8,1.79,1.8,1484800.0,1.759,1.759,1.7492,1.759,1484800.0
2010-06-25 14:50:00,1.8,1.8,1.79,1.79,2140800.0,1.759,1.759,1.7492,1.7492,2140800.0
2010-06-25 15:00:00,1.79,1.79,1.78,1.79,3744000.0,1.7492,1.7492,1.7395,1.7492,3744000.0
2010-06-25 15:10:00,1.79,1.79,1.78,1.78,3936000.0,1.7492,1.7492,1.7395,1.7395,3936000.0
2010-06-25 15:20:00,1.78,1.79,1.78,1.78,2697600.0,1.7395,1.7492,1.7395,1.7395,2697600.0
2010-06-25 15:30:00,1.78,1.8,1.78,1.79,4707200.0,1.7395,1.759,1.7395,1.7492,4707200.0
2010-06-25 15:40:00,1.79,1.8,1.78,1.78,8812800.0,1.7492,1.759,1.7395,1.7395,8812800.0
2010-06-25 15:50:00,1.78,1.78,1.77,1.78,15632000.0,1.7395,1.7395,1.7297,1.7395,15632000.0
2010-06-28 09:30:00,1.78,1.78,1.77,1.77,12038400.0,1.7395,1.7395,1.7297,1.7297,12038400.0
2010-06-28 09:40:00,1.77,1.77,1.76,1.76,10576000.0,1.7297,1.7297,1.7199,1.7199,10576000.0
2010-06-28 09:50:00,1.76,1.76,1.75,1.76,11382400.0,1.7199,1.7199,1.7102,1.7199,11382400.0
2010-06-28 10:00:00,1.76,1.77,1.75,1.75,13808000.0,1.7199,1.7297,1.7102,1.7102,13808000.0
2010-06-28 10:10:00,1.75,1.75,1.74,1.75,4601600.0,1.7102,1.7102,1.7004,1.7102,4601600.0
2010-06-28 10:20:00,1.75,1.76,1.75,1.76,8320000.0,1.7102,1.7199,1.7102,1.7199,8320000.0
2010-06-28 10:30:00,1.76,1.77,1.75,1.76,5462400.0,1.7199,1.7297,1.7102,1.7199,5462400.0
2010-06-28 10:40:00,1.76,1.78,1.76,1.77,7724800.0,1.7199,1.7395,1.7199,1.7297,7724800.0
2010-06-28 10:50:00,1.77,1.78,1.77,1.78,4713600.0,1.7297,1.7395,1.7297,1.7395,4713600.0
2010-06-28 11:00:00,1.78,1.79,1.78,1.79,5072000.0,1.7395,1.7492,1.7395,1.7492,5072000.0
2010-06-28 11:10:00,1.79,1.79,1.78,1.79,4240000.0,1.7492,1.7492,1.7395,1.7492,4240000.0
2010-06-28 11:20:00,1.79,1.79,1.78,1.79,3632000.0,1.7492,1.7492,1.7395,1.7492,3632000.0
2010-06-28 11:30:00,1.79,1.8,1.79,1.8,3811200.0,1.7492,1.759,1.7492,1.759,3811200.0
2010-06-28 11:40:00,1.79,1.8,1.79,1.8,3420800.0,1.7492,1.759,1.7492,1.759,3420800.0
2010-06-28 11:50:00,1.79,1.8,1.79,1.79,2748800.0,1.7492,1.759,1.7492,1.7492,2748800.0
2010-06-28 12:00:00,1.79,1.79,1.78,1.78,4009600.0,1.7492,1.7492,1.7395,1.7395,4009600.0
2010-06-28 12:10:00,1.78,1.78,1.78,1.78,3491200.0,1.7395,1.7395,1.7395,1.7395,3491200.0
2010-06-28 12:20:00,1.78,1.79,1.78,1.79,2534400.0,1.7395,1.7492,1.7395,1.7492,2534400.0
2010-06-28 12:30:00,1.79,1.79,1.78,1.78,4313600.0,1.7492,1.7492,1.7395,1.7395,4313600.0
2010-06-28 12:40:00,1.78,1.78,1.77,1.78,3059200.0,1.7395,1.7395,1.7297,1.7395,3059200.0
2010-06-28 12:50:00,1.78,1.78,1.78,1.78,1408000.0,1.7395,1.7395,1.7395,1.7395,1408000.0
2010-06-28 13:00:00,1.78,1.78,1.77,1.77,6019200.0,1.7395,1.7395,1.7297,1.7297,6019200.0
2010-06-28 13:10:00,1.77,1.77,1.77,1.77,1772800.0,1.7297,1.7297,1.7297,1.7297,1772800.0
2010-06-28 13:20:00,1.77,1.78,1.77,1.77,2931200.0,1.7297,1.7395,1.7297,1.7297,2931200.0
2010-06-28 13:30:00,1.77,1.77,1.77,1.77,2720000.0,1.7297,1.7297,1.7297,1.7297,2720000.0
2010-06-28 13:40:00,1.77,1.78,1.77,1.78,1708800.0,1.7297,1.7395,1.7297,1.7395,1708800.0
2010-06-28 13:50:00,1.78,1.78,1.78,1.78,2726400.0,1.7395,1.7395,1.7395,1.7395,2726400.0
2010-06-28 14:00:00,1.78,1.78,1.77,1.78,2096000.0,1.7395,1.7395,1.7297,1.7395,2096000.0
2010-06-28 14:10:00,1.78,1.79,1.78,1.78,2854400.0,1.7395,1.7492,1.7395,1.7395,2854400.0
2010-06-28 14:20:00,1.78,1.78,1.78,1.78,2422400.0,1.7395,1.7395,1.7395,1.7395,2422400.0
2010-06-28 14:30:00,1.78,1.78,1.77,1.78,3292800.0,1.7395,1.7395,1.7297,1.7395,3292800.0
2010-06-28 14:40:00,1.78,1.79,1.78,1.78,2579200.0,1.7395,1.7492,1.7395,1.7395,2579200.0
2010-06-28 14:50:00,1.78,1.79,1.78,1.78,2979200.0,1.7395,1.7492,1.7395,1.7395,2979200.0
2010-06-28 15:00:00,1.78,1.79,1.78,1.78,1689600.0,1.7395,1.7492,1.7395,1.7395,1689600.0
2010-06-28 15:10:00,1.78,1.79,1.78,1.79,3987200.0,1.7395,1.7492,1.7395,1.7492,3987200.0
2010-06-28 15:20:00,1.78,1.79,1.77,1.77,3731200.0,1.7395,1.7492,1.7297,1.7297,3731200.0
2010-06-28 15:30:00,1.77,1.78,1.77,1.78,2992000.0,1.7297,1.7395,1.7297,1.7395,2992000.0
2010-06-28 15:40:00,1.78,1.78,1.78,1.78,4268800.0,1.7395,1.7395,1.7395,1.7395,4268800.0
2010-06-28 15:50:00,1.78,1.78,1.77,1.77,6579200.0,1.7395,1.7395,1.7297,1.7297,6579200.0
2010-06-29 09:30:00,1.71,1.71,1.69,1.7,26345600.0,1.6711,1.6711,1.6515,1.6613,26345600.0
2010-06-29 09:40:00,1.7,1.7,1.67,1.67,24144000.0,1.6613,1.6613,1.632,1.632,24144000.0
2010-06-29 09:50:00,1.67,1.68,1.66,1.68,20048000.0,1.632,1.6417,1.6222,1.6417,20048000.0
2010-06-29 10:00:00,1.67,1.68,1.65,1.66,25129600.0,1.632,1.6417,1.6124,1.6222,25129600.0
2010-06-29 10:10:00,1.66,1.67,1.65,1.66,11116800.0,1.6222,1.632,1.6124,1.6222,11116800.0
2010-06-29 10:20:00,1.66,1.66,1.64,1.64,17952000.0,1.6222,1.6222,1.6027,1.6027,17952000.0
2010-06-29 10:30:00,1.64,1.65,1.64,1.65,10614400.0,1.6027,1.6124,1.6027,1.6124,10614400.0
2010-06-29 10:40:00,1.65,1.66,1.65,1.66,6988800.0,1.6124,1.6222,1.6124,1.6222,6988800.0
2010-06-29 10:50:00,1.66,1.67,1.65,1.67,9670400.0,1.6222,1.632,1.6124,1.632,9670400.0
2010-06-29 11:00:00,1.67,1.67,1.66,1.67,6576000.0,1.632,1.632,1.6222,1.632,6576000.0
2010-06-29 11:10:00,1.67,1.68,1.67,1.67,10124800.0,1.632,1.6417,1.632,1.632,10124800.0
2010-06-29 11:20:00,1.67,1.67,1.66,1.67,5657600.0,1.632,1.632,1.6222,1.632,5657600.0
2010-06-29 11:30:00,1.67,1.67,1.66,1.66,4476800.0,1.632,1.632,1.6222,1.6222,4476800.0
2010-06-29 11:40:00,1.66,1.66,1.66,1.66,3766400.0,1.6222,1.6222,1.6222,1.6222,3766400.0
2010-06-29 11:50:00,1.66,1.66,1.65,1.66,4892800.0,1.6222,1.6222,1.6124,1.6222,4892800.0
2010-06-29 12:00:00,1.66,1.66,1.65,1.65,5635200.0,1.6222,1.6222,1.6124,1.6124,5635200.0
2010-06-29 12:10:00,1.65,1.66,1.65,1.66,3286400.0,1.6124,1.6222,1.6124,1.6222,3286400.0
2010-06-29 12:20:00,1.66,1.67,1.65,1.66,6550400.0,1.6222,1.632,1.6124,1.6222,6550400.0
2010-06-29 12:30:00,1.66,1.66,1.65,1.65,2112000.0,1.6222,1.6222,1.6124,1.6124,2112000.0
2010-06-29 12:40:00,1.65,1.66,1.65,1.66,2236800.0,1.6124,1.6222,1.6124,1.6222,2236800.0
2010-06-29 12:50:00,1.66,1.66,1.65,1.65,2553600.0,1.6222,1.6222,1.6124,1.6124,2553600.0
2010-06-29 13:00:00,1.65,1.65,1.65,1.65,4032000.0,1.6124,1.6124,1.6124,1.6124,4032000.0
2010-06-29 13:10:00,1.65,1.65,1.65,1.65,2041600.0,1.6124,1.6124,1.6124,1.6124,2041600.0
2010-06-29 13:20:00,1.65,1.65,1.64,1.65,4265600.0,1.6124,1.6124,1.6027,1.6124,4265600.0
2010-06-29 13:30:00,1.65,1.65,1.64,1.64,6457600.0,1.6124,1.6124,1.6027,1.6027,6457600.0
2010-06-29 13:40:00,1.64,1.65,1.64,1.65,5040000.0,1.6027,1.6124,1.6027,1.6124,5040000.0
2010-06-29 13:50:00,1.65,1.65,1.64,1.65,7177600.0,1.6124,1.6124,1.6027,1.6124,7177600.0
2010-06-29 14:00:00,1.65,1.66,1.65,1.66,4966400.0,1.6124,1.6222,1.6124,1.6222,4966400.0
2010-06-29 14:10:00,1.65,1.66,1.65,1.66,5411200.0,1.6124,1.6222,1.6124,1.6222,5411200.0
2010-06-29 14:20:00,1.66,1.66,1.65,1.66,3830400.0,1.6222,1.6222,1.6124,1.6222,3830400.0
2010-06-29 14:30:00,1.66,1.66,1.65,1.65,9200000.0,1.6222,1.6222,1.6124,1.6124,9200000.0
2010-06-29 14:40:00,1.65,1.65,1.64,1.64,2617600.0,1.6124,1.6124,1.6027,1.6027,2617600.0
2010-06-29 14:50:00,1.64,1.66,1.64,1.64,13024000.0,1.6027,1.6222,1.6027,1.6027,13024000.0
2010-06-29 15:00:00,1.64,1.66,1.64,1.65,7308800.0,1.6027,1.6222,1.6027,1.6124,7308800.0
2010-06-29 15:10:00,1.65,1.65,1.64,1.64,6166400.0,1.6124,1.6124,1.6027,1.6027,6166400.0
2010-06-29 15:20:00,1.64,1.64,1.62,1.62,21769600.0,1.6027,1.6027,1.5831,1.5831,21769600.0
2010-06-29 15:30:00,1.62,1.63,1.62,1.63,12294400.0,1.5831,1.5929,1.5831,1.5929,12294400.0
2010-06-29 15:40:00,1.63,1.63,1.61,1.61,20163200.0,1.5929,1.5929,1.5733,1.5733,20163200.0
2010-06-29 15:50:00,1.61,1.64,1.61,1.63,32364800.0,1.5733,1.6027,1.5733,1.5929,32364800.0
2010-06-30 09:30:00,1.62,1.63,1.62,1.63,19142400.0,1.5831,1.5929,1.5831,1.5929,19142400.0
2010-06-30 09:40:00,1.63,1.65,1.63,1.64,15654400.0,1.5929,1.6124,1.5929,1.6027,15654400.0
2010-06-30 09:50:00,1.65,1.65,1.64,1.64,8896000.0,1.6124,1.6124,1.6027,1.6027,8896000.0
2010-06-30 10:00:00,1.64,1.65,1.64,1.64,9734400.0,1.6027,1.6124,1.6027,1.6027,9734400.0
2010-06-30 10:10:00,1.64,1.65,1.64,1.64,10176000.0,1.6027,1.6124,1.6027,1.6027,10176000.0
2010-06-30 10:20:00,1.64,1.64,1.63,1.63,10537600.0,1.6027,1.6027,1.5929,1.5929,10537600.0
2010-06-30 10:30:00,1.63,1.64,1.63,1.64,5580800.0,1.5929,1.6027,1.5929,1.6027,5580800.0
2010-06-30 10:40:00,1.64,1.64,1.63,1.63,5033600.0,1.6027,1.6027,1.5929,1.5929,5033600.0
2010-06-30 10:50:00,1.63,1.64,1.63,1.63,9952000.0,1.5929,1.6027,1.5929,1.5929,9952000.0
2010-06-30 11:00:00,1.63,1.64,1.63,1.63,4416000.0,1.5929,1.6027,1.5929,1.5929,4416000.0
2010-06-30 11:10:00,1.63,1.64,1.63,1.64,3798400.0,1.5929,1.6027,1.5929,1.6027,3798400.0
2010-06-30 11:20:00,1.64,1.65,1.64,1.64,4620800.0,1.6027,1.6124,1.6027,1.6027,4620800.0
2010-06-30 11:30:00,1.64,1.65,1.64,1.65,3283200.0,1.6027,1.6124,1.6027,1.6124,3283200.0
2010-06-30 11:40:00,1.65,1.65,1.65,1.65,3574400.0,1.6124,1.6124,1.6124,1.6124,3574400.0
2010-06-30 11:50:00,1.65,1.65,1.64,1.65,3001600.0,1.6124,1.6124,1.6027,1.6124,3001600.0
2010-06-30 12:00:00,1.65,1.65,1.64,1.65,1830400.0,1.6124,1.6124,1.6027,1.6124,1830400.0
2010-06-30 12:10:00,1.65,1.65,1.65,1.65,681600.0,1.6124,1.6124,1.6124,1.6124,681600.0
2010-06-30 12:20:00,1.65,1.65,1.65,1.65,1462400.0,1.6124,1.6124,1.6124,1.6124,1462400.0
2010-06-30 12:30:00,1.65,1.65,1.65,1.65,1299200.0,1.6124,1.6124,1.6124,1.6124,1299200.0
2010-06-30 12:40:00,1.65,1.65,1.64,1.64,4640000.0,1.6124,1.6124,1.6027,1.6027,4640000.0
2010-06-30 12:50:00,1.64,1.64,1.64,1.64,1616000.0,1.6027,1.6027,1.6027,1.6027,1616000.0
2010-06-30 13:00:00,1.64,1.64,1.63,1.64,3244800.0,1.6027,1.6027,1.5929,1.6027,3244800.0
2010-06-30 13:10:00,1.64,1.64,1.64,1.64,892800.0,1.6027,1.6027,1.6027,1.6027,892800.0
2010-06-30 13:20:00,1.64,1.64,1.64,1.64,1411200.0,1.6027,1.6027,1.6027,1.6027,1411200.0
2010-06-30 13:30:00,1.64,1.64,1.63,1.63,3596800.0,1.6027,1.6027,1.5929,1.5929,3596800.0
2010-06-30 13:40:00,1.63,1.64,1.63,1.63,1913600.0,1.5929,1.6027,1.5929,1.5929,1913600.0
2010-06-30 13:50:00,1.63,1.64,1.63,1.64,1632000.0,1.5929,1.6027,1.5929,1.6027,1632000.0
2010-06-30 14:00:00,1.63,1.64,1.63,1.63,7113600.0,1.5929,1.6027,1.5929,1.5929,7113600.0
2010-06-30 14:10:00,1.63,1.63,1.62,1.63,4944000.0,1.5929,1.5929,1.5831,1.5929,4944000.0
2010-06-30 14:20:00,1.63,1.63,1.62,1.62,8179200.0,1.5929,1.5929,1.5831,1.5831,8179200.0
2010-06-30 14:30:00,1.62,1.63,1.62,1.62,2288000.0,1.5831,1.5929,1.5831,1.5831,2288000.0
2010-06-30 14:40:00,1.62,1.63,1.62,1.63,5360000.0,1.5831,1.5929,1.5831,1.5929,5360000.0
2010-06-30 14:50:00,1.63,1.63,1.62,1.62,3056000.0,1.5929,1.5929,1.5831,1.5831,3056000.0
2010-06-30 15:00:00,1.62,1.63,1.62,1.63,2627200.0,1.5831,1.5929,1.5831,1.5929,2627200.0
2010-06-30 15:10:00,1.63,1.63,1.61,1.62,7750400.0,1.5929,1.5929,1.5733,1.5831,7750400.0
2010-06-30 15:20:00,1.62,1.62,1.61,1.61,7132800.0,1.5831,1.5831,1.5733,1.5733,7132800.0
2010-06-30 15:30:00,1.61,1.61,1.6,1.6,13734400.0,1.5733,1.5733,1.5636,1.5636,13734400.0
2010-06-30 15:40:00,1.6,1.6,1.57,1.59,28681600.0,1.5636,1.5636,1.5343,1.5538,28681600.0
2010-06-30 15:50:00,1.58,1.59,1.58,1.58,21190400.0,1.544,1.5538,1.544,1.544,21190400.0
2010-07-01 09:30:00,1.59,1.6,1.58,1.6,24169600.0,1.5538,1.5636,1.544,1.5636,24169600.0
2010-07-01 09:40:00,1.6,1.6,1.58,1.58,9625600.0,1.5636,1.5636,1.544,1.544,9625600.0
2010-07-01 09:50:00,1.58,1.58,1.57,1.58,13033600.0,1.544,1.544,1.5343,1.544,13033600.0
2010-07-01 10:00:00,1.58,1.58,1.55,1.57,27990400.0,1.544,1.544,1.5147,1.5343,27990400.0
2010-07-01 10:10:00,1.57,1.57,1.54,1.55,15011200.0,1.5343,1.5343,1.5049,1.5147,15011200.0
2010-07-01 10:20:00,1.55,1.55,1.54,1.54,11984000.0,1.5147,1.5147,1.5049,1.5049,11984000.0
2010-07-01 10:30:00,1.54,1.55,1.53,1.53,14928000.0,1.5049,1.5147,1.4952,1.4952,14928000.0
2010-07-01 10:40:00,1.53,1.53,1.51,1.53,21737600.0,1.4952,1.4952,1.4756,1.4952,21737600.0
2010-07-01 10:50:00,1.53,1.53,1.52,1.53,7558400.0,1.4952,1.4952,1.4854,1.4952,7558400.0
2010-07-01 11:00:00,1.53,1.53,1.52,1.53,9827200.0,1.4952,1.4952,1.4854,1.4952,9827200.0
2010-07-01 11:10:00,1.53,1.54,1.53,1.54,10240000.0,1.4952,1.5049,1.4952,1.5049,10240000.0
2010-07-01 11:20:00,1.54,1.56,1.54,1.55,7632000.0,1.5049,1.5245,1.5049,1.5147,7632000.0
2010-07-01 11:30:00,1.55,1.56,1.55,1.56,8659200.0,1.5147,1.5245,1.5147,1.5245,8659200.0
2010-07-01 11:40:00,1.56,1.56,1.55,1.56,9004800.0,1.5245,1.5245,1.5147,1.5245,9004800.0
2010-07-01 11:50:00,1.56,1.56,1.55,1.56,5577600.0,1.5245,1.5245,1.5147,1.5245,5577600.0
2010-07-01 12:00:00,1.56,1.56,1.55,1.55,6736000.0,1.5245,1.5245,1.5147,1.5147,6736000.0
2010-07-01 12:10:00,1.55,1.55,1.54,1.55,4262400.0,1.5147,1.5147,1.5049,1.5147,4262400.0
2010-07-01 12:20:00,1.55,1.55,1.54,1.55,3024000.0,1.5147,1.5147,1.5049,1.5147,3024000.0
2010-07-01 12:30:00,1.55,1.56,1.55,1.56,6387200.0,1.5147,1.5245,1.5147,1.5245,6387200.0
2010-07-01 12:40:00,1.56,1.58,1.56,1.57,18950400.0,1.5245,1.544,1.5245,1.5343,18950400.0
2010-07-01 12:50:00,1.57,1.58,1.56,1.57,6432000.0,1.5343,1.544,1.5245,1.5343,6432000.0
2010-07-01 13:00:00,1.57,1.57,1.56,1.57,3776000.0,1.5343,1.5343,1.5245,1.5343,3776000.0
2010-07-01 13:10:00,1.57,1.57,1.56,1.57,4099200.0,1.5343,1.5343,1.5245,1.5343,4099200.0
2010-07-01 13:20:00,1.57,1.58,1.56,1.56,5625600.0,1.5343,1.544,1.5245,1.5245,5625600.0
2010-07-01 13:30:00,1.56,1.58,1.56,1.58,6540800.0,1.5245,1.544,1.5245,1.544,6540800.0
2010-07-01 13:40:00,1.58,1.58,1.56,1.57,6435200.0,1.544,1.544,1.5245,1.5343,6435200.0
2010-07-01 13:50:00,1.57,1.58,1.57,1.57,4809600.0,1.5343,1.544,1.5343,1.5343,4809600.0
2010-07-01 14:00:00,1.57,1.58,1.57,1.57,6032000.0,1.5343,1.544,1.5343,1.5343,6032000.0
2010-07-01 14:10:00,1.57,1.59,1.57,1.58,8614400.0,1.5343,1.5538,1.5343,1.544,8614400.0
2010-07-01 14:20:00,1.58,1.58,1.57,1.57,7673600.0,1.544,1.544,1.5343,1.5343,7673600.0
2010-07-01 14:30:00,1.57,1.57,1.56,1.56,9788800.0,1.5343,1.5343,1.5245,1.5245,9788800.0
2010-07-01 14:40:00,1.56,1.56,1.55,1.55,8764800.0,1.5245,1.5245,1.5147,1.5147,8764800.0
2010-07-01 14:50:00,1.56,1.56,1.55,1.56,8995200.0,1.5245,1.5245,1.5147,1.5245,8995200.0
2010-07-01 15:00:00,1.56,1.58,1.56,1.57,8588800.0,1.5245,1.544,1.5245,1.5343,8588800.0
2010-07-01 15:10:00,1.57,1.57,1.56,1.56,10556800.0,1.5343,1.5343,1.5245,1.5245,10556800.0
2010-07-01 15:20:00,1.56,1.57,1.55,1.57,6198400.0,1.5245,1.5343,1.5147,1.5343,6198400.0
2010-07-01 15:30:00,1.57,1.58,1.57,1.58,9164800.0,1.5343,1.544,1.5343,1.544,9164800.0
2010-07-01 15:40:00,1.58,1.58,1.56,1.57,8972800.0,1.544,1.544,1.5245,1.5343,8972800.0
2010-07-01 15:50:00,1.57,1.58,1.56,1.57,12313600.0,1.5343,1.544,1.5245,1.5343,12313600.0
2010-07-02 09:30:00,1.58,1.59,1.57,1.58,20294400.0,1.544,1.5538,1.5343,1.544,20294400.0
2010-07-02 09:40:00,1.58,1.59,1.57,1.57,14032000.0,1.544,1.5538,1.5343,1.5343,14032000.0
2010-07-02 09:50:00,1.57,1.58,1.57,1.57,11756800.0,1.5343,1.544,1.5343,1.5343,11756800.0
2010-07-02 10:00:00,1.57,1.58,1.56,1.57,15084800.0,1.5343,1.544,1.5245,1.5343,15084800.0
2010-07-02 10:10:00,1.57,1.58,1.57,1.58,9283200.0,1.5343,1.544,1.5343,1.544,9283200.0
2010-07-02 10:20:00,1.58,1.58,1.57,1.57,5798400.0,1.544,1.544,1.5343,1.5343,5798400.0
2010-07-02 10:30:00,1.57,1.57,1.57,1.57,5772800.0,1.5343,1.5343,1.5343,1.5343,5772800.0
2010-07-02 10:40:00,1.57,1.57,1.57,1.57,4905600.0,1.5343,1.5343,1.5343,1.5343,4905600.0
2010-07-02 10:50:00,1.57,1.57,1.56,1.56,5158400.0,1.5343,1.5343,1.5245,1.5245,5158400.0
2010-07-02 11:00:00,1.56,1.57,1.56,1.57,5744000.0,1.5245,1.5343,1.5245,1.5343,5744000.0
2010-07-02 11:10:00,1.57,1.57,1.56,1.56,5523200.0,1.5343,1.5343,1.5245,1.5245,5523200.0
2010-07-02 11:20:00,1.56,1.57,1.56,1.56,6060800.0,1.5245,1.5343,1.5245,1.5245,6060800.0
2010-07-02 11:30:00,1.56,1.56,1.55,1.55,8995200.0,1.5245,1.5245,1.5147,1.5147,8995200.0
2010-07-02 11:40:00,1.55,1.56,1.55,1.55,5561600.0,1.5147,1.5245,1.5147,1.5147,5561600.0
2010-07-02 11:50:00,1.55,1.56,1.55,1.55,4886400.0,1.5147,1.5245,1.5147,1.5147,4886400.0
2010-07-02 12:00:00,1.55,1.56,1.55,1.56,2892800.0,1.5147,1.5245,1.5147,1.5245,2892800.0
2010-07-02 12:10:00,1.56,1.56,1.55,1.55,4076800.0,1.5245,1.5245,1.5147,1.5147,4076800.0
2010-07-02 12:20:00,1.55,1.56,1.55,1.55,3356800.0,1.5147,1.5245,1.5147,1.5147,3356800.0
2010-07-02 12:30:00,1.55,1.56,1.55,1.55,2371200.0,1.5147,1.5245,1.5147,1.5147,2371200.0
2010-07-02 12:40:00,1.55,1.55,1.55,1.55,2902400.0,1.5147,1.5147,1.5147,1.5147,2902400.0
2010-07-02 12:50:00,1.55,1.55,1.54,1.55,2732800.0,1.5147,1.5147,1.5049,1.5147,2732800.0
2010-07-02 13:00:00,1.55,1.55,1.53,1.55,9728000.0,1.5147,1.5147,1.4952,1.5147,9728000.0
2010-07-02 13:10:00,1.55,1.55,1.54,1.55,1792000.0,1.5147,1.5147,1.5049,1.5147,1792000.0
2010-07-02 13:20:00,1.55,1.55,1.54,1.54,3507200.0,1.5147,1.5147,1.5049,1.5049,3507200.0
2010-07-02 13:30:00,1.54,1.55,1.54,1.55,4473600.0,1.5049,1.5147,1.5049,1.5147,4473600.0
2010-07-02 13:40:00,1.55,1.55,1.55,1.55,2966400.0,1.5147,1.5147,1.5147,1.5147,2966400.0
2010-07-02 13:50:00,1.55,1.56,1.55,1.56,3027200.0,1.5147,1.5245,1.5147,1.5245,3027200.0
2010-07-02 14:00:00,1.56,1.56,1.55,1.56,2924800.0,1.5245,1.5245,1.5147,1.5245,2924800.0
2010-07-02 14:10:00,1.56,1.56,1.55,1.56,3513600.0,1.5245,1.5245,1.5147,1.5245,3513600.0
2010-07-02 14:20:00,1.56,1.56,1.55,1.56,2278400.0,1.5245,1.5245,1.5147,1.5245,2278400.0
2010-07-02 14:30:00,1.55,1.56,1.55,1.56,3184000.0,1.5147,1.5245,1.5147,1.5245,3184000.0
2010-07-02 14:40:00,1.56,1.56,1.55,1.55,1491200.0,1.5245,1.5245,1.5147,1.5147,1491200.0
2010-07-02 14:50:00,1.55,1.56,1.55,1.56,2828800.0,1.5147,1.5245,1.5147,1.5245,2828800.0
2010-07-02 15:00:00,1.56,1.57,1.55,1.57,3923200.0,1.5245,1.5343,1.5147,1.5343,3923200.0
2010-07-02 15:10:00,1.57,1.57,1.56,1.56,3289600.0,1.5343,1.5343,1.5245,1.5245,3289600.0
2010-07-02 15:20:00,1.56,1.57,1.56,1.57,4201600.0,1.5245,1.5343,1.5245,1.5343,4201600.0
2010-07-02 15:30:00,1.57,1.58,1.57,1.58,7209600.0,1.5343,1.544,1.5343,1.544,7209600.0
2010-07-02 15:40:00,1.58,1.59,1.58,1.58,11456000.0,1.544,1.5538,1.544,1.544,11456000.0
2010-07-02 15:50:00,1.58,1.58,1.56,1.56,12009600.0,1.544,1.544,1.5245,1.5245,12009600.0
2010-07-06 09:30:00,1.61,1.61,1.6,1.6,17190400.0,1.5733,1.5733,1.5636,1.5636,17190400.0
2010-07-06 09:40:00,1.6,1.61,1.6,1.61,9776000.0,1.5636,1.5733,1.5636,1.5733,9776000.0
2010-07-06 09:50:00,1.61,1.61,1.61,1.61,9443200.0,1.5733,1.5733,1.5733,1.5733,9443200.0
2010-07-06 10:00:00,1.61,1.62,1.6,1.62,15804800.0,1.5733,1.5831,1.5636,1.5831,15804800.0
2010-07-06 10:10:00,1.62,1.63,1.62,1.62,6924800.0,1.5831,1.5929,1.5831,1.5831,6924800.0
2010-07-06 10:20:00,1.62,1.62,1.62,1.62,4768000.0,1.5831,1.5831,1.5831,1.5831,4768000.0
2010-07-06 10:30:00,1.62,1.63,1.62,1.62,5856000.0,1.5831,1.5929,1.5831,1.5831,5856000.0
2010-07-06 10:40:00,1.62,1.63,1.62,1.62,3392000.0,1.5831,1.5929,1.5831,1.5831,3392000.0
2010-07-06 10:50:00,1.62,1.62,1.62,1.62,3721600.0,1.5831,1.5831,1.5831,1.5831,3721600.0
2010-07-06 11:00:00,1.62,1.62,1.61,1.61,5062400.0,1.5831,1.5831,1.5733,1.5733,5062400.0
2010-07-06 11:10:00,1.61,1.62,1.61,1.61,2848000.0,1.5733,1.5831,1.5733,1.5733,2848000.0
2010-07-06 11:20:00,1.61,1.61,1.61,1.61,3388800.0,1.5733,1.5733,1.5733,1.5733,3388800.0
2010-07-06 11:30:00,1.61,1.61,1.61,1.61,2883200.0,1.5733,1.5733,1.5733,1.5733,2883200.0
2010-07-06 11:40:00,1.61,1.62,1.61,1.61,2192000.0,1.5733,1.5831,1.5733,1.5733,2192000.0
2010-07-06 11:50:00,1.61,1.62,1.61,1.61,1670400.0,1.5733,1.5831,1.5733,1.5733,1670400.0
2010-07-06 12:00:00,1.61,1.62,1.61,1.62,2272000.0,1.5733,1.5831,1.5733,1.5831,2272000.0
2010-07-06 12:10:00,1.62,1.62,1.6,1.61,2892800.0,1.5831,1.5831,1.5636,1.5733,2892800.0
2010-07-06 12:20:00,1.61,1.61,1.6,1.6,5433600.0,1.5733,1.5733,1.5636,1.5636,5433600.0
2010-07-06 12:30:00,1.6,1.6,1.59,1.6,3884800.0,1.5636,1.5636,1.5538,1.5636,3884800.0
2010-07-06 12:40:00,1.6,1.6,1.58,1.58,9068800.0,1.5636,1.5636,1.544,1.544,9068800.0
2010-07-06 12:50:00,1.58,1.58,1.58,1.58,5334400.0,1.544,1.544,1.544,1.544,5334400.0
2010-07-06 13:00:00,1.58,1.59,1.58,1.58,6179200.0,1.544,1.5538,1.544,1.544,6179200.0
2010-07-06 13:10:00,1.58,1.59,1.58,1.58,4224000.0,1.544,1.5538,1.544,1.544,4224000.0
2010-07-06 13:20:00,1.58,1.58,1.57,1.58,4204800.0,1.544,1.544,1.5343,1.544,4204800.0
2010-07-06 13:30:00,1.58,1.59,1.57,1.57,3456000.0,1.544,1.5538,1.5343,1.5343,3456000.0
2010-07-06 13:40:00,1.57,1.58,1.56,1.57,6486400.0,1.5343,1.544,1.5245,1.5343,6486400.0
2010-07-06 13:50:00,1.57,1.57,1.56,1.56,9648000.0,1.5343,1.5343,1.5245,1.5245,9648000.0
2010-07-06 14:00:00,1.56,1.57,1.56,1.56,6828800.0,1.5245,1.5343,1.5245,1.5245,6828800.0
2010-07-06 14:10:00,1.56,1.56,1.55,1.56,8816000.0,1.5245,1.5245,1.5147,1.5245,8816000.0
2010-07-06 14:20:00,1.56,1.57,1.56,1.57,5014400.0,1.5245,1.5343,1.5245,1.5343,5014400.0
2010-07-06 14:30:00,1.57,1.57,1.57,1.57,5465600.0,1.5343,1.5343,1.5343,1.5343,5465600.0
2010-07-06 14:40:00,1.57,1.57,1.56,1.57,4281600.0,1.5343,1.5343,1.5245,1.5343,4281600.0
2010-07-06 14:50:00,1.57,1.57,1.56,1.56,5763200.0,1.5343,1.5343,1.5245,1.5245,5763200.0
2010-07-06 15:00:00,1.56,1.57,1.55,1.56,10515200.0,1.5245,1.5343,1.5147,1.5245,10515200.0
2010-07-06 15:10:00,1.56,1.57,1.55,1.55,8435200.0,1.5245,1.5343,1.5147,1.5147,8435200.0
2010-07-06 15:20:00,1.55,1.56,1.55,1.56,11203200.0,1.5147,1.5245,1.5147,1.5245,11203200.0
2010-07-06 15:30:00,1.56,1.56,1.55,1.56,6518400.0,1.5245,1.5245,1.5147,1.5245,6518400.0
2010-07-06 15:40:00,1.56,1.57,1.56,1.56,12921600.0,1.5245,1.5343,1.5245,1.5245,12921600.0
2010-07-06 15:50:00,1.56,1.57,1.56,1.57,12649600.0,1.5245,1.5343,1.5245,1.5343,12649600.0
2010-07-07 09:30:00,1.58,1.6,1.58,1.59,17984000.0,1.544,1.5636,1.544,1.5538,17984000.0
2010-07-07 09:40:00,1.59,1.6,1.58,1.59,8156800.0,1.5538,1.5636,1.544,1.5538,8156800.0
2010-07-07 09:50:00,1.58,1.6,1.58,1.6,7385600.0,1.544,1.5636,1.544,1.5636,7385600.0
2010-07-07 10:00:00,1.6,1.61,1.6,1.61,10396800.0,1.5636,1.5733,1.5636,1.5733,10396800.0
2010-07-07 10:10:00,1.6,1.61,1.6,1.61,10108800.0,1.5636,1.5733,1.5636,1.5733,10108800.0
2010-07-07 10:20:00,1.61,1.61,1.6,1.6,9814400.0,1.5733,1.5733,1.5636,1.5636,9814400.0
2010-07-07 10:30:00,1.6,1.61,1.6,1.61,9171200.0,1.5636,1.5733,1.5636,1.5733,9171200.0
2010-07-07 10:40:00,1.61,1.62,1.61,1.62,9753600.0,1.5733,1.5831,1.5733,1.5831,9753600.0
2010-07-07 10:50:00,1.62,1.62,1.62,1.62,8598400.0,1.5831,1.5831,1.5831,1.5831,8598400.0
2010-07-07 11:00:00,1.62,1.62,1.62,1.62,5142400.0,1.5831,1.5831,1.5831,1.5831,5142400.0
2010-07-07 11:10:00,1.62,1.62,1.61,1.61,5552000.0,1.5831,1.5831,1.5733,1.5733,5552000.0
2010-07-07 11:20:00,1.61,1.62,1.61,1.62,4550400.0,1.5733,1.5831,1.5733,1.5831,4550400.0
2010-07-07 11:30:00,1.62,1.63,1.62,1.62,6963200.0,1.5831,1.5929,1.5831,1.5831,6963200.0
2010-07-07 11:40:00,1.62,1.62,1.61,1.61,5440000.0,1.5831,1.5831,1.5733,1.5733,5440000.0
2010-07-07 11:50:00,1.61,1.62,1.61,1.61,4140800.0,1.5733,1.5831,1.5733,1.5733,4140800.0
2010-07-07 12:00:00,1.61,1.62,1.61,1.61,2134400.0,1.5733,1.5831,1.5733,1.5733,2134400.0
2010-07-07 12:10:00,1.61,1.62,1.61,1.61,2352000.0,1.5733,1.5831,1.5733,1.5733,2352000.0
2010-07-07 12:20:00,1.61,1.62,1.61,1.62,2336000.0,1.5733,1.5831,1.5733,1.5831,2336000.0
2010-07-07 12:30:00,1.62,1.62,1.62,1.62,2448000.0,1.5831,1.5831,1.5831,1.5831,2448000.0
2010-07-07 12:40:00,1.62,1.62,1.62,1.62,2428800.0,1.5831,1.5831,1.5831,1.5831,2428800.0
2010-07-07 12:50:00,1.62,1.62,1.62,1.62,3769600.0,1.5831,1.5831,1.5831,1.5831,3769600.0
2010-07-07 13:00:00,1.62,1.62,1.62,1.62,1625600.0,1.5831,1.5831,1.5831,1.5831,1625600.0
2010-07-07 13:10:00,1.62,1.63,1.62,1.63,6755200.0,1.5831,1.5929,1.5831,1.5929,6755200.0
2010-07-07 13:20:00,1.63,1.64,1.63,1.64,3446400.0,1.5929,1.6027,1.5929,1.6027,3446400.0
2010-07-07 13:30:00,1.64,1.64,1.63,1.63,6163200.0,1.6027,1.6027,1.5929,1.5929,6163200.0
2010-07-07 13:40:00,1.63,1.64,1.63,1.64,2806400.0,1.5929,1.6027,1.5929,1.6027,2806400.0
2010-07-07 13:50:00,1.64,1.64,1.63,1.64,4073600.0,1.6027,1.6027,1.5929,1.6027,4073600.0
2010-07-07 14:00:00,1.64,1.64,1.64,1.64,3360000.0,1.6027,1.6027,1.6027,1.6027,3360000.0
2010-07-07 14:10:00,1.64,1.64,1.64,1.64,4112000.0,1.6027,1.6027,1.6027,1.6027,4112000.0
2010-07-07 14:20:00,1.64,1.64,1.63,1.64,3168000.0,1.6027,1.6027,1.5929,1.6027,3168000.0
2010-07-07 14:30:00,1.63,1.64,1.63,1.63,3734400.0,1.5929,1.6027,1.5929,1.5929,3734400.0
2010-07-07 14:40:00,1.63,1.64,1.63,1.64,1772800.0,1.5929,1.6027,1.5929,1.6027,1772800.0
2010-07-07 14:50:00,1.64,1.65,1.64,1.65,5324800.0,1.6027,1.6124,1.6027,1.6124,5324800.0
2010-07-07 15:00:00,1.65,1.65,1.64,1.64,4342400.0,1.6124,1.6124,1.6027,1.6027,4342400.0
2010-07-07 15:10:00,1.64,1.65,1.64,1.65,6617600.0,1.6027,1.6124,1.6027,1.6124,6617600.0
2010-07-07 15:20:00,1.65,1.65,1.65,1.65,7158400.0,1.6124,1.6124,1.6124,1.6124,7158400.0
2010-07-07 15:30:00,1.65,1.66,1.65,1.66,8252800.0,1.6124,1.6222,1.6124,1.6222,8252800.0
2010-07-07 15:40:00,1.66,1.67,1.66,1.67,13376000.0,1.6222,1.632,1.6222,1.632,13376000.0
2010-07-07 15:50:00,1.67,1.67,1.67,1.67,18124800.0,1.632,1.632,1.632,1.632,18124800.0
2010-07-08 09:30:00,1.7,1.7,1.69,1.7,17072000.0,1.6613,1.6613,1.6515,1.6613,17072000.0
2010-07-08 09:40:00,1.7,1.7,1.68,1.69,14102400.0,1.6613,1.6613,1.6417,1.6515,14102400.0
2010-07-08 09:50:00,1.69,1.69,1.68,1.69,9600000.0,1.6515,1.6515,1.6417,1.6515,9600000.0
2010-07-08 10:00:00,1.69,1.69,1.68,1.68,7593600.0,1.6515,1.6515,1.6417,1.6417,7593600.0
2010-07-08 10:10:00,1.69,1.69,1.68,1.69,4985600.0,1.6515,1.6515,1.6417,1.6515,4985600.0
2010-07-08 10:20:00,1.69,1.7,1.69,1.7,6643200.0,1.6515,1.6613,1.6515,1.6613,6643200.0
2010-07-08 10:30:00,1.7,1.7,1.69,1.69,4972800.0,1.6613,1.6613,1.6515,1.6515,4972800.0
2010-07-08 10:40:00,1.69,1.69,1.69,1.69,3728000.0,1.6515,1.6515,1.6515,1.6515,3728000.0
2010-07-08 10:50:00,1.69,1.69,1.68,1.69,3184000.0,1.6515,1.6515,1.6417,1.6515,3184000.0
2010-07-08 11:00:00,1.69,1.69,1.67,1.68,9299200.0,1.6515,1.6515,1.632,1.6417,9299200.0
2010-07-08 11:10:00,1.68,1.68,1.67,1.67,4131200.0,1.6417,1.6417,1.632,1.632,4131200.0
2010-07-08 11:20:00,1.67,1.68,1.67,1.67,3395200.0,1.632,1.6417,1.632,1.632,3395200.0
2010-07-08 11:30:00,1.67,1.68,1.67,1.67,2934400.0,1.632,1.6417,1.632,1.632,2934400.0
2010-07-08 11:40:00,1.67,1.68,1.66,1.66,5136000.0,1.632,1.6417,1.6222,1.6222,5136000.0
2010-07-08 11:50:00,1.66,1.66,1.65,1.66,4716800.0,1.6222,1.6222,1.6124,1.6222,4716800.0
2010-07-08 12:00:00,1.66,1.67,1.66,1.66,4067200.0,1.6222,1.632,1.6222,1.6222,4067200.0
2010-07-08 12:10:00,1.66,1.67,1.66,1.67,2064000.0,1.6222,1.632,1.6222,1.632,2064000.0
2010-07-08 12:20:00,1.67,1.67,1.67,1.67,4515200.0,1.632,1.632,1.632,1.632,4515200.0
2010-07-08 12:30:00,1.67,1.67,1.66,1.67,1337600.0,1.632,1.632,1.6222,1.632,1337600.0
2010-07-08 12:40:00,1.66,1.67,1.66,1.67,2732800.0,1.6222,1.632,1.6222,1.632,2732800.0
2010-07-08 12:50:00,1.67,1.67,1.66,1.66,3334400.0,1.632,1.632,1.6222,1.6222,3334400.0
2010-07-08 13:00:00,1.66,1.67,1.66,1.67,1564800.0,1.6222,1.632,1.6222,1.632,1564800.0
2010-07-08 13:10:00,1.67,1.67,1.67,1.67,2512000.0,1.632,1.632,1.632,1.632,2512000.0
2010-07-08 13:20:00,1.67,1.68,1.67,1.67,2630400.0,1.632,1.6417,1.632,1.632,2630400.0
2010-07-08 13:30:00,1.67,1.68,1.67,1.67,1376000.0,1.632,1.6417,1.632,1.632,1376000.0
2010-07-08 13:40:00,1.67,1.67,1.67,1.67,2195200.0,1.632,1.632,1.632,1.632,2195200.0
2010-07-08 13:50:00,1.67,1.68,1.66,1.67,3472000.0,1.632,1.6417,1.6222,1.632,3472000.0
2010-07-08 14:00:00,1.67,1.67,1.66,1.66,4105600.0,1.632,1.632,1.6222,1.6222,4105600.0
2010-07-08 14:10:00,1.66,1.66,1.65,1.66,5680000.0,1.6222,1.6222,1.6124,1.6222,5680000.0
2010-07-08 14:20:00,1.66,1.66,1.65,1.66,4259200.0,1.6222,1.6222,1.6124,1.6222,4259200.0
2010-07-08 14:30:00,1.66,1.66,1.66,1.66,1884800.0,1.6222,1.6222,1.6222,1.6222,1884800.0
2010-07-08 14:40:00,1.66,1.67,1.66,1.67,2611200.0,1.6222,1.632,1.6222,1.632,2611200.0
2010-07-08 14:50:00,1.67,1.67,1.66,1.67,5248000.0,1.632,1.632,1.6222,1.632,5248000.0
2010-07-08 15:00:00,1.67,1.67,1.66,1.66,4041600.0,1.632,1.632,1.6222,1.6222,4041600.0
2010-07-08 15:10:00,1.66,1.67,1.66,1.67,2905600.0,1.6222,1.632,1.6222,1.632,2905600.0
2010-07-08 15:20:00,1.67,1.68,1.67,1.68,4745600.0,1.632,1.6417,1.632,1.6417,4745600.0
2010-07-08 15:30:00,1.68,1.69,1.68,1.69,4608000.0,1.6417,1.6515,1.6417,1.6515,4608000.0
2010-07-08 15:40:00,1.69,1.69,1.68,1.69,6115200.0,1.6515,1.6515,1.6417,1.6515,6115200.0
2010-07-08 15:50:00,1.69,1.69,1.68,1.69,13296000.0,1.6515,1.6515,1.6417,1.6515,13296000.0
2010-07-09 09:30:00,1.69,1.7,1.68,1.7,10825600.0,1.6515,1.6613,1.6417,1.6613,10825600.0
2010-07-09 09:40:00,1.7,1.7,1.69,1.69,10604800.0,1.6613,1.6613,1.6515,1.6515,10604800.0
2010-07-09 09:50:00,1.69,1.7,1.69,1.69,5376000.0,1.6515,1.6613,1.6515,1.6515,5376000.0
2010-07-09 10:00:00,1.69,1.71,1.69,1.7,14803200.0,1.6515,1.6711,1.6515,1.6613,14803200.0
2010-07-09 10:10:00,1.7,1.7,1.69,1.7,9878400.0,1.6613,1.6613,1.6515,1.6613,9878400.0
2010-07-09 10:20:00,1.7,1.71,1.7,1.7,6227200.0,1.6613,1.6711,1.6613,1.6613,6227200.0
2010-07-09 10:30:00,1.7,1.71,1.7,1.71,5593600.0,1.6613,1.6711,1.6613,1.6711,5593600.0
2010-07-09 10:40:00,1.71,1.71,1.7,1.7,5481600.0,1.6711,1.6711,1.6613,1.6613,5481600.0
2010-07-09 10:50:00,1.7,1.71,1.7,1.7,4787200.0,1.6613,1.6711,1.6613,1.6613,4787200.0
2010-07-09 11:00:00,1.7,1.7,1.7,1.7,2640000.0,1.6613,1.6613,1.6613,1.6613,2640000.0
2010-07-09 11:10:00,1.7,1.7,1.69,1.7,5059200.0,1.6613,1.6613,1.6515,1.6613,5059200.0
2010-07-09 11:20:00,1.7,1.7,1.69,1.7,3158400.0,1.6613,1.6613,1.6515,1.6613,3158400.0
2010-07-09 11:30:00,1.7,1.71,1.7,1.71,2867200.0,1.6613,1.6711,1.6613,1.6711,2867200.0
2010-07-09 11:40:00,1.71,1.71,1.7,1.7,4409600.0,1.6711,1.6711,1.6613,1.6613,4409600.0
2010-07-09 11:50:00,1.7,1.7,1.7,1.7,2092800.0,1.6613,1.6613,1.6613,1.6613,2092800.0
2010-07-09 12:00:00,1.7,1.7,1.7,1.7,1795200.0,1.6613,1.6613,1.6613,1.6613,1795200.0
2010-07-09 12:10:00,1.7,1.7,1.7,1.7,1507200.0,1.6613,1.6613,1.6613,1.6613,1507200.0
2010-07-09 12:20:00,1.7,1.71,1.7,1.71,1212800.0,1.6613,1.6711,1.6613,1.6711,1212800.0
2010-07-09 12:30:00,1.7,1.7,1.7,1.7,1766400.0,1.6613,1.6613,1.6613,1.6613,1766400.0
2010-07-09 12:40:00,1.7,1.7,1.7,1.7,1449600.0,1.6613,1.6613,1.6613,1.6613,1449600.0
2010-07-09 12:50:00,1.7,1.7,1.7,1.7,2032000.0,1.6613,1.6613,1.6613,1.6613,2032000.0
2010-07-09 13:00:00,1.7,1.71,1.7,1.7,1510400.0,1.6613,1.6711,1.6613,1.6613,1510400.0
2010-07-09 13:10:00,1.7,1.7,1.7,1.7,2067200.0,1.6613,1.6613,1.6613,1.6613,2067200.0
2010-07-09 13:20:00,1.7,1.7,1.7,1.7,2454400.0,1.6613,1.6613,1.6613,1.6613,2454400.0
2010-07-09 13:30:00,1.7,1.7,1.7,1.7,2934400.0,1.6613,1.6613,1.6613,1.6613,2934400.0
2010-07-09 13:40:00,1.7,1.7,1.7,1.7,2121600.0,1.6613,1.6613,1.6613,1.6613,2121600.0
2010-07-09 13:50:00,1.7,1.7,1.7,1.7,1536000.0,1.6613,1.6613,1.6613,1.6613,1536000.0
2010-07-09 14:00:00,1.7,1.71,1.7,1.7,1456000.0,1.6613,1.6711,1.6613,1.6613,1456000.0
2010-07-09 14:10:00,1.7,1.7,1.7,1.7,3385600.0,1.6613,1.6613,1.6613,1.6613,3385600.0
2010-07-09 14:20:00,1.7,1.7,1.7,1.7,1536000.0,1.6613,1.6613,1.6613,1.6613,1536000.0
2010-07-09 14:30:00,1.7,1.7,1.7,1.7,867200.0,1.6613,1.6613,1.6613,1.6613,867200.0
2010-07-09 14:40:00,1.7,1.7,1.7,1.7,1833600.0,1.6613,1.6613,1.6613,1.6613,1833600.0
2010-07-09 14:50:00,1.7,1.71,1.7,1.71,6816000.0,1.6613,1.6711,1.6613,1.6711,6816000.0
2010-07-09 15:00:00,1.71,1.71,1.71,1.71,2668800.0,1.6711,1.6711,1.6711,1.6711,2668800.0
2010-07-09 15:10:00,1.71,1.72,1.71,1.72,4320000.0,1.6711,1.6808,1.6711,1.6808,4320000.0
2010-07-09 15:20:00,1.72,1.72,1.71,1.71,5872000.0,1.6808,1.6808,1.6711,1.6711,5872000.0
2010-07-09 15:30:00,1.71,1.72,1.71,1.72,4710400.0,1.6711,1.6808,1.6711,1.6808,4710400.0
2010-07-09 15:40:00,1.72,1.72,1.72,1.72,6800000.0,1.6808,1.6808,1.6808,1.6808,6800000.0
2010-07-09 15:50:00,1.72,1.72,1.72,1.72,10412800.0,1.6808,1.6808,1.6808,1.6808,10412800.0
2010-07-12 09:30:00,1.72,1.74,1.72,1.73,15945600.0,1.6808,1.7004,1.6808,1.6906,15945600.0
2010-07-12 09:40:00,1.73,1.75,1.73,1.75,13296000.0,1.6906,1.7102,1.6906,1.7102,13296000.0
2010-07-12 09:50:00,1.75,1.75,1.74,1.75,12080000.0,1.7102,1.7102,1.7004,1.7102,12080000.0
2010-07-12 10:00:00,1.75,1.75,1.74,1.74,7107200.0,1.7102,1.7102,1.7004,1.7004,7107200.0
2010-07-12 10:10:00,1.74,1.74,1.74,1.74,4934400.0,1.7004,1.7004,1.7004,1.7004,4934400.0
2010-07-12 10:20:00,1.74,1.74,1.73,1.73,5836800.0,1.7004,1.7004,1.6906,1.6906,5836800.0
2010-07-12 10:30:00,1.73,1.73,1.72,1.73,3228800.0,1.6906,1.6906,1.6808,1.6906,3228800.0
2010-07-12 10:40:00,1.73,1.73,1.72,1.72,5142400.0,1.6906,1.6906,1.6808,1.6808,5142400.0
2010-07-12 10:50:00,1.72,1.73,1.72,1.72,6723200.0,1.6808,1.6906,1.6808,1.6808,6723200.0
2010-07-12 11:00:00,1.72,1.72,1.71,1.71,11088000.0,1.6808,1.6808,1.6711,1.6711,11088000.0
2010-07-12 11:10:00,1.71,1.72,1.71,1.72,5785600.0,1.6711,1.6808,1.6711,1.6808,5785600.0
2010-07-12 11:20:00,1.72,1.72,1.71,1.72,3395200.0,1.6808,1.6808,1.6711,1.6808,3395200.0
2010-07-12 11:30:00,1.72,1.72,1.71,1.72,3459200.0,1.6808,1.6808,1.6711,1.6808,3459200.0
2010-07-12 11:40:00,1.72,1.72,1.71,1.71,1750400.0,1.6808,1.6808,1.6711,1.6711,1750400.0
2010-07-12 11:50:00,1.71,1.72,1.71,1.71,3280000.0,1.6711,1.6808,1.6711,1.6711,3280000.0
2010-07-12 12:00:00,1.71,1.72,1.71,1.72,4736000.0,1.6711,1.6808,1.6711,1.6808,4736000.0
2010-07-12 12:10:00,1.72,1.73,1.72,1.72,2960000.0,1.6808,1.6906,1.6808,1.6808,2960000.0
2010-07-12 12:20:00,1.72,1.73,1.72,1.72,1756800.0,1.6808,1.6906,1.6808,1.6808,1756800.0
2010-07-12 12:30:00,1.72,1.73,1.72,1.73,3878400.0,1.6808,1.6906,1.6808,1.6906,3878400.0
2010-07-12 12:40:00,1.73,1.73,1.72,1.72,2515200.0,1.6906,1.6906,1.6808,1.6808,2515200.0
2010-07-12 12:50:00,1.72,1.73,1.72,1.72,1833600.0,1.6808,1.6906,1.6808,1.6808,1833600.0
2010-07-12 13:00:00,1.72,1.73,1.71,1.73,3433600.0,1.6808,1.6906,1.6711,1.6906,3433600.0
2010-07-12 13:10:00,1.72,1.73,1.72,1.73,3289600.0,1.6808,1.6906,1.6808,1.6906,3289600.0
2010-07-12 13:20:00,1.73,1.73,1.73,1.73,1001600.0,1.6906,1.6906,1.6906,1.6906,1001600.0
2010-07-12 13:30:00,1.73,1.73,1.73,1.73,3225600.0,1.6906,1.6906,1.6906,1.6906,3225600.0
2010-07-12 13:40:00,1.73,1.73,1.73,1.73,2457600.0,1.6906,1.6906,1.6906,1.6906,2457600.0
2010-07-12 13:50:00,1.73,1.74,1.73,1.73,1948800.0,1.6906,1.7004,1.6906,1.6906,1948800.0
2010-07-12 14:00:00,1.73,1.74,1.73,1.73,1910400.0,1.6906,1.7004,1.6906,1.6906,1910400.0
2010-07-12 14:10:00,1.73,1.73,1.72,1.73,1504000.0,1.6906,1.6906,1.6808,1.6906,1504000.0
2010-07-12 14:20:00,1.73,1.73,1.72,1.73,3030400.0,1.6906,1.6906,1.6808,1.6906,3030400.0
2010-07-12 14:30:00,1.73,1.73,1.72,1.73,2572800.0,1.6906,1.6906,1.6808,1.6906,2572800.0
2010-07-12 14:40:00,1.73,1.73,1.73,1.73,3075200.0,1.6906,1.6906,1.6906,1.6906,3075200.0
2010-07-12 14:50:00,1.73,1.73,1.73,1.73,3852800.0,1.6906,1.6906,1.6906,1.6906,3852800.0
2010-07-12 15:00:00,1.73,1.73,1.72,1.72,4755200.0,1.6906,1.6906,1.6808,1.6808,4755200.0
2010-07-12 15:10:00,1.72,1.73,1.72,1.73,5782400.0,1.6808,1.6906,1.6808,1.6906,5782400.0
2010-07-12 15:20:00,1.73,1.73,1.73,1.73,2640000.0,1.6906,1.6906,1.6906,1.6906,2640000.0
2010-07-12 15:30:00,1.73,1.73,1.73,1.73,4326400.0,1.6906,1.6906,1.6906,1.6906,4326400.0
2010-07-12 15:40:00,1.73,1.74,1.73,1.73,5478400.0,1.6906,1.7004,1.6906,1.6906,5478400.0
2010-07-12 15:50:00,1.73,1.73,1.73,1.73,8281600.0,1.6906,1.6906,1.6906,1.6906,8281600.0
2010-07-13 09:30:00,1.76,1.76,1.75,1.76,18979200.0,1.7199,1.7199,1.7102,1.7199,18979200.0
2010-07-13 09:40:00,1.76,1.77,1.74,1.74,18406400.0,1.7199,1.7297,1.7004,1.7004,18406400.0
2010-07-13 09:50:00,1.74,1.75,1.74,1.75,17024000.0,1.7004,1.7102,1.7004,1.7102,17024000.0
2010-07-13 10:00:00,1.75,1.76,1.75,1.76,10371200.0,1.7102,1.7199,1.7102,1.7199,10371200.0
2010-07-13 10:10:00,1.76,1.76,1.75,1.75,5075200.0,1.7199,1.7199,1.7102,1.7102,5075200.0
2010-07-13 10:20:00,1.75,1.77,1.75,1.76,6246400.0,1.7102,1.7297,1.7102,1.7199,6246400.0
2010-07-13 10:30:00,1.76,1.76,1.74,1.75,6620800.0,1.7199,1.7199,1.7004,1.7102,6620800.0
2010-07-13 10:40:00,1.75,1.75,1.74,1.75,5068800.0,1.7102,1.7102,1.7004,1.7102,5068800.0
2010-07-13 10:50:00,1.75,1.75,1.75,1.75,3292800.0,1.7102,1.7102,1.7102,1.7102,3292800.0
2010-07-13 11:00:00,1.75,1.76,1.75,1.76,4089600.0,1.7102,1.7199,1.7102,1.7199,4089600.0
2010-07-13 11:10:00,1.76,1.76,1.76,1.76,3798400.0,1.7199,1.7199,1.7199,1.7199,3798400.0
2010-07-13 11:20:00,1.76,1.76,1.76,1.76,3526400.0,1.7199,1.7199,1.7199,1.7199,3526400.0
2010-07-13 11:30:00,1.76,1.78,1.76,1.78,12390400.0,1.7199,1.7395,1.7199,1.7395,12390400.0
2010-07-13 11:40:00,1.78,1.78,1.77,1.77,4236800.0,1.7395,1.7395,1.7297,1.7297,4236800.0
2010-07-13 11:50:00,1.77,1.77,1.77,1.77,4281600.0,1.7297,1.7297,1.7297,1.7297,4281600.0
2010-07-13 12:00:00,1.77,1.77,1.76,1.77,4425600.0,1.7297,1.7297,1.7199,1.7297,4425600.0
2010-07-13 12:10:00,1.77,1.77,1.77,1.77,2592000.0,1.7297,1.7297,1.7297,1.7297,2592000.0
2010-07-13 12:20:00,1.77,1.77,1.76,1.77,3046400.0,1.7297,1.7297,1.7199,1.7297,3046400.0
2010-07-13 12:30:00,1.77,1.78,1.77,1.77,3596800.0,1.7297,1.7395,1.7297,1.7297,3596800.0
2010-07-13 12:40:00,1.77,1.77,1.77,1.77,2924800.0,1.7297,1.7297,1.7297,1.7297,2924800.0
2010-07-13 12:50:00,1.77,1.77,1.77,1.77,1904000.0,1.7297,1.7297,1.7297,1.7297,1904000.0
2010-07-13 13:00:00,1.77,1.77,1.77,1.77,3347200.0,1.7297,1.7297,1.7297,1.7297,3347200.0
2010-07-13 13:10:00,1.77,1.77,1.76,1.76,4620800.0,1.7297,1.7297,1.7199,1.7199,4620800.0
2010-07-13 13:20:00,1.76,1.76,1.76,1.76,3081600.0,1.7199,1.7199,1.7199,1.7199,3081600.0
2010-07-13 13:30:00,1.76,1.77,1.76,1.77,3891200.0,1.7199,1.7297,1.7199,1.7297,3891200.0
2010-07-13 13:40:00,1.77,1.77,1.76,1.76,2828800.0,1.7297,1.7297,1.7199,1.7199,2828800.0
2010-07-13 13:50:00,1.76,1.76,1.76,1.76,4563200.0,1.7199,1.7199,1.7199,1.7199,4563200.0
2010-07-13 14:00:00,1.76,1.77,1.76,1.77,3622400.0,1.7199,1.7297,1.7199,1.7297,3622400.0
2010-07-13 14:10:00,1.77,1.77,1.76,1.77,4448000.0,1.7297,1.7297,1.7199,1.7297,4448000.0
2010-07-13 14:20:00,1.77,1.77,1.76,1.77,5478400.0,1.7297,1.7297,1.7199,1.7297,5478400.0
2010-07-13 14:30:00,1.77,1.78,1.77,1.78,3452800.0,1.7297,1.7395,1.7297,1.7395,3452800.0
2010-07-13 14:40:00,1.78,1.78,1.77,1.78,2617600.0,1.7395,1.7395,1.7297,1.7395,2617600.0
2010-07-13 14:50:00,1.78,1.78,1.78,1.78,4000000.0,1.7395,1.7395,1.7395,1.7395,4000000.0
2010-07-13 15:00:00,1.78,1.79,1.78,1.79,6268800.0,1.7395,1.7492,1.7395,1.7492,6268800.0
2010-07-13 15:10:00,1.79,1.79,1.78,1.79,3664000.0,1.7492,1.7492,1.7395,1.7492,3664000.0
2010-07-13 15:20:00,1.79,1.79,1.78,1.79,4160000.0,1.7492,1.7492,1.7395,1.7492,4160000.0
2010-07-13 15:30:00,1.79,1.79,1.78,1.79,3548800.0,1.7492,1.7492,1.7395,1.7492,3548800.0
2010-07-13 15:40:00,1.79,1.79,1.78,1.79,9715200.0,1.7492,1.7492,1.7395,1.7492,9715200.0
2010-07-13 15:50:00,1.79,1.79,1.77,1.78,14076800.0,1.7492,1.7492,1.7297,1.7395,14076800.0
2010-07-14 09:30:00,1.78,1.8,1.78,1.79,16131200.0,1.7395,1.759,1.7395,1.7492,16131200.0
2010-07-14 09:40:00,1.79,1.79,1.78,1.79,12144000.0,1.7492,1.7492,1.7395,1.7492,12144000.0
2010-07-14 09:50:00,1.79,1.79,1.78,1.78,7859200.0,1.7492,1.7492,1.7395,1.7395,7859200.0
2010-07-14 10:00:00,1.78,1.79,1.77,1.79,7804800.0,1.7395,1.7492,1.7297,1.7492,7804800.0
2010-07-14 10:10:00,1.79,1.79,1.78,1.79,7145600.0,1.7492,1.7492,1.7395,1.7492,7145600.0
2010-07-14 10:20:00,1.79,1.8,1.79,1.79,7785600.0,1.7492,1.759,1.7492,1.7492,7785600.0
2010-07-14 10:30:00,1.79,1.8,1.79,1.79,6688000.0,1.7492,1.759,1.7492,1.7492,6688000.0
2010-07-14 10:40:00,1.79,1.8,1.79,1.79,4035200.0,1.7492,1.759,1.7492,1.7492,4035200.0
2010-07-14 10:50:00,1.79,1.8,1.79,1.79,3926400.0,1.7492,1.759,1.7492,1.7492,3926400.0
2010-07-14 11:00:00,1.79,1.8,1.79,1.79,5872000.0,1.7492,1.759,1.7492,1.7492,5872000.0
2010-07-14 11:10:00,1.79,1.8,1.79,1.8,8892800.0,1.7492,1.759,1.7492,1.759,8892800.0
2010-07-14 11:20:00,1.8,1.81,1.8,1.8,4752000.0,1.759,1.7688,1.759,1.759,4752000.0
2010-07-14 11:30:00,1.8,1.81,1.8,1.81,3532800.0,1.759,1.7688,1.759,1.7688,3532800.0
2010-07-14 11:40:00,1.81,1.81,1.81,1.81,3996800.0,1.7688,1.7688,1.7688,1.7688,3996800.0
2010-07-14 11:50:00,1.81,1.81,1.81,1.81,3062400.0,1.7688,1.7688,1.7688,1.7688,3062400.0
2010-07-14 12:00:00,1.81,1.81,1.81,1.81,2310400.0,1.7688,1.7688,1.7688,1.7688,2310400.0
2010-07-14 12:10:00,1.81,1.81,1.8,1.81,2441600.0,1.7688,1.7688,1.759,1.7688,2441600.0
2010-07-14 12:20:00,1.81,1.81,1.81,1.81,1094400.0,1.7688,1.7688,1.7688,1.7688,1094400.0
2010-07-14 12:30:00,1.81,1.81,1.81,1.81,972800.0,1.7688,1.7688,1.7688,1.7688,972800.0
2010-07-14 12:40:00,1.81,1.81,1.81,1.81,1459200.0,1.7688,1.7688,1.7688,1.7688,1459200.0
2010-07-14 12:50:00,1.81,1.81,1.8,1.8,2883200.0,1.7688,1.7688,1.759,1.759,2883200.0
2010-07-14 13:00:00,1.8,1.8,1.8,1.8,3542400.0,1.759,1.759,1.759,1.759,3542400.0
2010-07-14 13:10:00,1.8,1.8,1.8,1.8,2345600.0,1.759,1.759,1.759,1.759,2345600.0
2010-07-14 13:20:00,1.8,1.8,1.8,1.8,2572800.0,1.759,1.759,1.759,1.759,2572800.0
2010-07-14 13:30:00,1.8,1.8,1.8,1.8,2326400.0,1.759,1.759,1.759,1.759,2326400.0
2010-07-14 13:40:00,1.8,1.8,1.79,1.79,2604800.0,1.759,1.759,1.7492,1.7492,2604800.0
2010-07-14 13:50:00,1.79,1.79,1.78,1.79,4428800.0,1.7492,1.7492,1.7395,1.7492,4428800.0
2010-07-14 14:00:00,1.79,1.79,1.77,1.78,11654400.0,1.7492,1.7492,1.7297,1.7395,11654400.0
2010-07-14 14:10:00,1.78,1.78,1.77,1.78,7043200.0,1.7395,1.7395,1.7297,1.7395,7043200.0
2010-07-14 14:20:00,1.78,1.78,1.77,1.77,7849600.0,1.7395,1.7395,1.7297,1.7297,7849600.0
2010-07-14 14:30:00,1.77,1.79,1.77,1.78,6620800.0,1.7297,1.7492,1.7297,1.7395,6620800.0
2010-07-14 14:40:00,1.78,1.79,1.78,1.79,4832000.0,1.7395,1.7492,1.7395,1.7492,4832000.0
2010-07-14 14:50:00,1.79,1.79,1.78,1.79,4419200.0,1.7492,1.7492,1.7395,1.7492,4419200.0
2010-07-14 15:00:00,1.79,1.79,1.78,1.79,4070400.0,1.7492,1.7492,1.7395,1.7492,4070400.0
2010-07-14 15:10:00,1.79,1.79,1.78,1.79,4108800.0,1.7492,1.7492,1.7395,1.7492,4108800.0
2010-07-14 15:20:00,1.79,1.8,1.79,1.79,5094400.0,1.7492,1.759,1.7492,1.7492,5094400.0
2010-07-14 15:30:00,1.79,1.79,1.78,1.79,4828800.0,1.7492,1.7492,1.7395,1.7492,4828800.0
2010-07-14 15:40:00,1.79,1.79,1.78,1.79,6150400.0,1.7492,1.7492,1.7395,1.7492,6150400.0
2010-07-14 15:50:00,1.79,1.79,1.78,1.79,7481600.0,1.7492,1.7492,1.7395,1.7492,7481600.0
2010-07-15 09:30:00,1.79,1.79,1.78,1.78,17228800.0,1.7492,1.7492,1.7395,1.7395,17228800.0
2010-07-15 09:40:00,1.78,1.79,1.78,1.78,10614400.0,1.7395,1.7492,1.7395,1.7395,10614400.0
2010-07-15 09:50:00,1.78,1.79,1.78,1.79,9555200.0,1.7395,1.7492,1.7395,1.7492,9555200.0
2010-07-15 10:00:00,1.79,1.79,1.77,1.77,19174400.0,1.7492,1.7492,1.7297,1.7297,19174400.0
2010-07-15 10:10:00,1.77,1.77,1.75,1.76,18630400.0,1.7297,1.7297,1.7102,1.7199,18630400.0
2010-07-15 10:20:00,1.76,1.76,1.75,1.76,11654400.0,1.7199,1.7199,1.7102,1.7199,11654400.0
2010-07-15 10:30:00,1.76,1.76,1.75,1.76,6902400.0,1.7199,1.7199,1.7102,1.7199,6902400.0
2010-07-15 10:40:00,1.76,1.76,1.76,1.76,6592000.0,1.7199,1.7199,1.7199,1.7199,6592000.0
2010-07-15 10:50:00,1.76,1.76,1.76,1.76,6345600.0,1.7199,1.7199,1.7199,1.7199,6345600.0
2010-07-15 11:00:00,1.76,1.77,1.76,1.76,4720000.0,1.7199,1.7297,1.7199,1.7199,4720000.0
2010-07-15 11:10:00,1.76,1.77,1.76,1.76,3734400.0,1.7199,1.7297,1.7199,1.7199,3734400.0
2010-07-15 11:20:00,1.77,1.77,1.77,1.77,4502400.0,1.7297,1.7297,1.7297,1.7297,4502400.0
2010-07-15 11:30:00,1.77,1.78,1.77,1.77,4505600.0,1.7297,1.7395,1.7297,1.7297,4505600.0
2010-07-15 11:40:00,1.77,1.78,1.77,1.77,3155200.0,1.7297,1.7395,1.7297,1.7297,3155200.0
2010-07-15 11:50:00,1.77,1.78,1.77,1.77,2809600.0,1.7297,1.7395,1.7297,1.7297,2809600.0
2010-07-15 12:00:00,1.77,1.77,1.77,1.77,1744000.0,1.7297,1.7297,1.7297,1.7297,1744000.0
2010-07-15 12:10:00,1.77,1.77,1.77,1.77,2208000.0,1.7297,1.7297,1.7297,1.7297,2208000.0
2010-07-15 12:20:00,1.77,1.77,1.76,1.76,1340800.0,1.7297,1.7297,1.7199,1.7199,1340800.0
2010-07-15 12:30:00,1.76,1.77,1.76,1.76,1324800.0,1.7199,1.7297,1.7199,1.7199,1324800.0
2010-07-15 12:40:00,1.76,1.77,1.76,1.77,1904000.0,1.7199,1.7297,1.7199,1.7297,1904000.0
2010-07-15 12:50:00,1.77,1.77,1.76,1.77,1558400.0,1.7297,1.7297,1.7199,1.7297,1558400.0
2010-07-15 13:00:00,1.77,1.78,1.77,1.77,2300800.0,1.7297,1.7395,1.7297,1.7297,2300800.0
2010-07-15 13:10:00,1.77,1.78,1.77,1.78,3824000.0,1.7297,1.7395,1.7297,1.7395,3824000.0
2010-07-15 13:20:00,1.78,1.78,1.78,1.78,3868800.0,1.7395,1.7395,1.7395,1.7395,3868800.0
2010-07-15 13:30:00,1.78,1.78,1.78,1.78,2518400.0,1.7395,1.7395,1.7395,1.7395,2518400.0
2010-07-15 13:40:00,1.78,1.78,1.78,1.78,1456000.0,1.7395,1.7395,1.7395,1.7395,1456000.0
2010-07-15 13:50:00,1.78,1.78,1.78,1.78,2076800.0,1.7395,1.7395,1.7395,1.7395,2076800.0
2010-07-15 14:00:00,1.78,1.78,1.77,1.77,2710400.0,1.7395,1.7395,1.7297,1.7297,2710400.0
2010-07-15 14:10:00,1.77,1.78,1.77,1.78,1856000.0,1.7297,1.7395,1.7297,1.7395,1856000.0
2010-07-15 14:20:00,1.78,1.79,1.78,1.79,5472000.0,1.7395,1.7492,1.7395,1.7492,5472000.0
2010-07-15 14:30:00,1.79,1.79,1.78,1.79,6192000.0,1.7492,1.7492,1.7395,1.7492,6192000.0
2010-07-15 14:40:00,1.79,1.79,1.78,1.79,2707200.0,1.7492,1.7492,1.7395,1.7492,2707200.0
2010-07-15 14:50:00,1.79,1.79,1.78,1.78,2048000.0,1.7492,1.7492,1.7395,1.7395,2048000.0
2010-07-15 15:00:00,1.78,1.78,1.77,1.78,6064000.0,1.7395,1.7395,1.7297,1.7395,6064000.0
2010-07-15 15:10:00,1.77,1.77,1.77,1.77,5296000.0,1.7297,1.7297,1.7297,1.7297,5296000.0
2010-07-15 15:20:00,1.77,1.78,1.77,1.78,9161600.0,1.7297,1.7395,1.7297,1.7395,9161600.0
2010-07-15 15:30:00,1.78,1.79,1.78,1.79,9763200.0,1.7395,1.7492,1.7395,1.7492,9763200.0
2010-07-15 15:40:00,1.79,1.81,1.79,1.8,10380800.0,1.7492,1.7688,1.7492,1.759,10380800.0
2010-07-15 15:50:00,1.8,1.81,1.8,1.8,12496000.0,1.759,1.7688,1.759,1.759,12496000.0
2010-07-16 09:30:00,1.78,1.79,1.78,1.78,12124800.0,1.7395,1.7492,1.7395,1.7395,12124800.0
2010-07-16 09:40:00,1.78,1.78,1.76,1.77,15740800.0,1.7395,1.7395,1.7199,1.7297,15740800.0
2010-07-16 09:50:00,1.77,1.77,1.75,1.76,17084800.0,1.7297,1.7297,1.7102,1.7199,17084800.0
2010-07-16 10:00:00,1.76,1.76,1.72,1.74,17411200.0,1.7199,1.7199,1.6808,1.7004,17411200.0
2010-07-16 10:10:00,1.74,1.74,1.74,1.74,8528000.0,1.7004,1.7004,1.7004,1.7004,8528000.0
2010-07-16 10:20:00,1.74,1.75,1.74,1.74,6995200.0,1.7004,1.7102,1.7004,1.7004,6995200.0
2010-07-16 10:30:00,1.74,1.74,1.74,1.74,6675200.0,1.7004,1.7004,1.7004,1.7004,6675200.0
2010-07-16 10:40:00,1.74,1.75,1.74,1.74,4483200.0,1.7004,1.7102,1.7004,1.7004,4483200.0
2010-07-16 10:50:00,1.74,1.75,1.74,1.75,4361600.0,1.7004,1.7102,1.7004,1.7102,4361600.0
2010-07-16 11:00:00,1.75,1.75,1.74,1.74,4134400.0,1.7102,1.7102,1.7004,1.7004,4134400.0
2010-07-16 11:10:00,1.74,1.74,1.74,1.74,1705600.0,1.7004,1.7004,1.7004,1.7004,1705600.0
2010-07-16 11:20:00,1.74,1.74,1.73,1.74,4691200.0,1.7004,1.7004,1.6906,1.7004,4691200.0
2010-07-16 11:30:00,1.74,1.74,1.73,1.73,4278400.0,1.7004,1.7004,1.6906,1.6906,4278400.0
2010-07-16 11:40:00,1.73,1.73,1.73,1.73,3376000.0,1.6906,1.6906,1.6906,1.6906,3376000.0
2010-07-16 11:50:00,1.73,1.73,1.72,1.72,9776000.0,1.6906,1.6906,1.6808,1.6808,9776000.0
2010-07-16 12:00:00,1.72,1.72,1.72,1.72,5891200.0,1.6808,1.6808,1.6808,1.6808,5891200.0
2010-07-16 12:10:00,1.72,1.73,1.71,1.71,4684800.0,1.6808,1.6906,1.6711,1.6711,4684800.0
2010-07-16 12:20:00,1.71,1.72,1.71,1.72,3846400.0,1.6711,1.6808,1.6711,1.6808,3846400.0
2010-07-16 12:30:00,1.72,1.72,1.72,1.72,2908800.0,1.6808,1.6808,1.6808,1.6808,2908800.0
2010-07-16 12:40:00,1.72,1.72,1.72,1.72,1846400.0,1.6808,1.6808,1.6808,1.6808,1846400.0
2010-07-16 12:50:00,1.72,1.72,1.71,1.72,2627200.0,1.6808,1.6808,1.6711,1.6808,2627200.0
2010-07-16 13:00:00,1.72,1.72,1.71,1.72,6044800.0,1.6808,1.6808,1.6711,1.6808,6044800.0
2010-07-16 13:10:00,1.72,1.73,1.71,1.72,5366400.0,1.6808,1.6906,1.6711,1.6808,5366400.0
2010-07-16 13:20:00,1.72,1.72,1.71,1.72,6358400.0,1.6808,1.6808,1.6711,1.6808,6358400.0
2010-07-16 13:30:00,1.72,1.73,1.71,1.73,10297600.0,1.6808,1.6906,1.6711,1.6906,10297600.0
2010-07-16 13:40:00,1.73,1.73,1.71,1.72,11072000.0,1.6906,1.6906,1.6711,1.6808,11072000.0
2010-07-16 13:50:00,1.71,1.72,1.71,1.71,5689600.0,1.6711,1.6808,1.6711,1.6711,5689600.0
2010-07-16 14:00:00,1.71,1.72,1.71,1.72,5065600.0,1.6711,1.6808,1.6711,1.6808,5065600.0
2010-07-16 14:10:00,1.72,1.72,1.71,1.71,5936000.0,1.6808,1.6808,1.6711,1.6711,5936000.0
2010-07-16 14:20:00,1.71,1.72,1.71,1.72,3100800.0,1.6711,1.6808,1.6711,1.6808,3100800.0
2010-07-16 14:30:00,1.72,1.72,1.71,1.71,4252800.0,1.6808,1.6808,1.6711,1.6711,4252800.0
2010-07-16 14:40:00,1.71,1.72,1.71,1.71,3740800.0,1.6711,1.6808,1.6711,1.6711,3740800.0
2010-07-16 14:50:00,1.71,1.72,1.71,1.71,4182400.0,1.6711,1.6808,1.6711,1.6711,4182400.0
2010-07-16 15:00:00,1.71,1.72,1.71,1.71,4745600.0,1.6711,1.6808,1.6711,1.6711,4745600.0
2010-07-16 15:10:00,1.71,1.71,1.7,1.71,7184000.0,1.6711,1.6711,1.6613,1.6711,7184000.0
2010-07-16 15:20:00,1.71,1.71,1.7,1.7,7539200.0,1.6711,1.6711,1.6613,1.6613,7539200.0
2010-07-16 15:30:00,1.7,1.71,1.7,1.7,6377600.0,1.6613,1.6711,1.6613,1.6613,6377600.0
2010-07-16 15:40:00,1.7,1.71,1.7,1.7,11100800.0,1.6613,1.6711,1.6613,1.6613,11100800.0
2010-07-16 15:50:00,1.7,1.7,1.7,1.7,14812800.0,1.6613,1.6613,1.6613,1.6613,14812800.0
2010-07-19 09:30:00,1.71,1.72,1.71,1.71,15376000.0,1.6711,1.6808,1.6711,1.6711,15376000.0
2010-07-19 09:40:00,1.71,1.73,1.71,1.73,9792000.0,1.6711,1.6906,1.6711,1.6906,9792000.0
2010-07-19 09:50:00,1.72,1.73,1.72,1.72,7248000.0,1.6808,1.6906,1.6808,1.6808,7248000.0
2010-07-19 10:00:00,1.72,1.72,1.71,1.71,7980800.0,1.6808,1.6808,1.6711,1.6711,7980800.0
2010-07-19 10:10:00,1.71,1.71,1.7,1.71,8486400.0,1.6711,1.6711,1.6613,1.6711,8486400.0
2010-07-19 10:20:00,1.71,1.71,1.69,1.69,10131200.0,1.6711,1.6711,1.6515,1.6515,10131200.0
2010-07-19 10:30:00,1.69,1.7,1.69,1.69,7203200.0,1.6515,1.6613,1.6515,1.6515,7203200.0
2010-07-19 10:40:00,1.69,1.7,1.69,1.69,9136000.0,1.6515,1.6613,1.6515,1.6515,9136000.0
2010-07-19 10:50:00,1.69,1.69,1.68,1.69,8108800.0,1.6515,1.6515,1.6417,1.6515,8108800.0
2010-07-19 11:00:00,1.69,1.7,1.69,1.7,8009600.0,1.6515,1.6613,1.6515,1.6613,8009600.0
2010-07-19 11:10:00,1.7,1.71,1.7,1.7,3638400.0,1.6613,1.6711,1.6613,1.6613,3638400.0
2010-07-19 11:20:00,1.7,1.71,1.7,1.71,3209600.0,1.6613,1.6711,1.6613,1.6711,3209600.0
2010-07-19 11:30:00,1.71,1.71,1.7,1.7,2851200.0,1.6711,1.6711,1.6613,1.6613,2851200.0
2010-07-19 11:40:00,1.7,1.7,1.7,1.7,2608000.0,1.6613,1.6613,1.6613,1.6613,2608000.0
2010-07-19 11:50:00,1.7,1.71,1.7,1.71,2560000.0,1.6613,1.6711,1.6613,1.6711,2560000.0
2010-07-19 12:00:00,1.71,1.71,1.7,1.7,4742400.0,1.6711,1.6711,1.6613,1.6613,4742400.0
2010-07-19 12:10:00,1.7,1.7,1.69,1.7,1929600.0,1.6613,1.6613,1.6515,1.6613,1929600.0
2010-07-19 12:20:00,1.7,1.71,1.7,1.71,2918400.0,1.6613,1.6711,1.6613,1.6711,2918400.0
2010-07-19 12:30:00,1.71,1.71,1.7,1.71,1788800.0,1.6711,1.6711,1.6613,1.6711,1788800.0
2010-07-19 12:40:00,1.71,1.71,1.71,1.71,2768000.0,1.6711,1.6711,1.6711,1.6711,2768000.0
2010-07-19 12:50:00,1.71,1.72,1.7,1.71,2064000.0,1.6711,1.6808,1.6613,1.6711,2064000.0
2010-07-19 13:00:00,1.71,1.71,1.7,1.71,1216000.0,1.6711,1.6711,1.6613,1.6711,1216000.0
2010-07-19 13:10:00,1.7,1.71,1.7,1.7,1568000.0,1.6613,1.6711,1.6613,1.6613,1568000.0
2010-07-19 13:20:00,1.7,1.7,1.7,1.7,601600.0,1.6613,1.6613,1.6613,1.6613,601600.0
2010-07-19 13:30:00,1.7,1.7,1.7,1.7,1552000.0,1.6613,1.6613,1.6613,1.6613,1552000.0
2010-07-19 13:40:00,1.7,1.7,1.7,1.7,1145600.0,1.6613,1.6613,1.6613,1.6613,1145600.0
2010-07-19 13:50:00,1.7,1.7,1.7,1.7,1443200.0,1.6613,1.6613,1.6613,1.6613,1443200.0
2010-07-19 14:00:00,1.7,1.7,1.7,1.7,1388800.0,1.6613,1.6613,1.6613,1.6613,1388800.0
2010-07-19 14:10:00,1.7,1.72,1.7,1.71,2918400.0,1.6613,1.6808,1.6613,1.6711,2918400.0
2010-07-19 14:20:00,1.71,1.72,1.71,1.71,1945600.0,1.6711,1.6808,1.6711,1.6711,1945600.0
2010-07-19 14:30:00,1.71,1.72,1.71,1.72,1168000.0,1.6711,1.6808,1.6711,1.6808,1168000.0
2010-07-19 14:40:00,1.72,1.73,1.72,1.72,3984000.0,1.6808,1.6906,1.6808,1.6808,3984000.0
2010-07-19 14:50:00,1.72,1.73,1.72,1.72,4163200.0,1.6808,1.6906,1.6808,1.6808,4163200.0
2010-07-19 15:00:00,1.72,1.73,1.72,1.73,4451200.0,1.6808,1.6906,1.6808,1.6906,4451200.0
2010-07-19 15:10:00,1.73,1.73,1.73,1.73,5782400.0,1.6906,1.6906,1.6906,1.6906,5782400.0
2010-07-19 15:20:00,1.73,1.73,1.72,1.72,3571200.0,1.6906,1.6906,1.6808,1.6808,3571200.0
2010-07-19 15:30:00,1.72,1.72,1.71,1.72,4694400.0,1.6808,1.6808,1.6711,1.6808,4694400.0
2010-07-19 15:40:00,1.71,1.72,1.71,1.72,7184000.0,1.6711,1.6808,1.6711,1.6808,7184000.0
2010-07-19 15:50:00,1.72,1.73,1.72,1.73,8841600.0,1.6808,1.6906,1.6808,1.6906,8841600.0
2010-07-20 09:30:00,1.67,1.68,1.66,1.66,15091200.0,1.632,1.6417,1.6222,1.6222,15091200.0
2010-07-20 09:40:00,1.66,1.67,1.66,1.67,8358400.0,1.6222,1.632,1.6222,1.632,8358400.0
2010-07-20 09:50:00,1.67,1.68,1.67,1.68,6000000.0,1.632,1.6417,1.632,1.6417,6000000.0
2010-07-20 10:00:00,1.68,1.68,1.67,1.67,9136000.0,1.6417,1.6417,1.632,1.632,9136000.0
2010-07-20 10:10:00,1.67,1.68,1.66,1.68,9340800.0,1.632,1.6417,1.6222,1.6417,9340800.0
2010-07-20 10:20:00,1.68,1.69,1.68,1.68,6966400.0,1.6417,1.6515,1.6417,1.6417,6966400.0
2010-07-20 10:30:00,1.68,1.69,1.68,1.69,5993600.0,1.6417,1.6515,1.6417,1.6515,5993600.0
2010-07-20 10:40:00,1.69,1.69,1.68,1.69,6560000.0,1.6515,1.6515,1.6417,1.6515,6560000.0
2010-07-20 10:50:00,1.69,1.69,1.69,1.69,4956800.0,1.6515,1.6515,1.6515,1.6515,4956800.0
2010-07-20 11:00:00,1.69,1.7,1.69,1.7,4624000.0,1.6515,1.6613,1.6515,1.6613,4624000.0
2010-07-20 11:10:00,1.7,1.71,1.7,1.71,3846400.0,1.6613,1.6711,1.6613,1.6711,3846400.0
2010-07-20 11:20:00,1.71,1.71,1.7,1.71,4156800.0,1.6711,1.6711,1.6613,1.6711,4156800.0
2010-07-20 11:30:00,1.71,1.71,1.7,1.7,3433600.0,1.6711,1.6711,1.6613,1.6613,3433600.0
2010-07-20 11:40:00,1.7,1.7,1.7,1.7,1811200.0,1.6613,1.6613,1.6613,1.6613,1811200.0
2010-07-20 11:50:00,1.7,1.7,1.7,1.7,2054400.0,1.6613,1.6613,1.6613,1.6613,2054400.0
2010-07-20 12:00:00,1.7,1.71,1.7,1.7,3974400.0,1.6613,1.6711,1.6613,1.6613,3974400.0
2010-07-20 12:10:00,1.7,1.7,1.69,1.69,2812800.0,1.6613,1.6613,1.6515,1.6515,2812800.0
2010-07-20 12:20:00,1.69,1.7,1.69,1.7,1568000.0,1.6515,1.6613,1.6515,1.6613,1568000.0
2010-07-20 12:30:00,1.7,1.7,1.7,1.7,1888000.0,1.6613,1.6613,1.6613,1.6613,1888000.0
2010-07-20 12:40:00,1.7,1.71,1.7,1.71,3436800.0,1.6613,1.6711,1.6613,1.6711,3436800.0
2010-07-20 12:50:00,1.71,1.71,1.7,1.71,1939200.0,1.6711,1.6711,1.6613,1.6711,1939200.0
2010-07-20 13:00:00,1.71,1.71,1.71,1.71,4096000.0,1.6711,1.6711,1.6711,1.6711,4096000.0
2010-07-20 13:10:00,1.71,1.71,1.71,1.71,1955200.0,1.6711,1.6711,1.6711,1.6711,1955200.0
2010-07-20 13:20:00,1.71,1.72,1.71,1.72,2828800.0,1.6711,1.6808,1.6711,1.6808,2828800.0
2010-07-20 13:30:00,1.71,1.73,1.71,1.73,6448000.0,1.6711,1.6906,1.6711,1.6906,6448000.0
2010-07-20 13:40:00,1.73,1.73,1.73,1.73,4105600.0,1.6906,1.6906,1.6906,1.6906,4105600.0
2010-07-20 13:50:00,1.73,1.74,1.73,1.74,7024000.0,1.6906,1.7004,1.6906,1.7004,7024000.0
2010-07-20 14:00:00,1.74,1.74,1.74,1.74,4275200.0,1.7004,1.7004,1.7004,1.7004,4275200.0
2010-07-20 14:10:00,1.74,1.74,1.74,1.74,5238400.0,1.7004,1.7004,1.7004,1.7004,5238400.0
2010-07-20 14:20:00,1.74,1.74,1.73,1.73,3344000.0,1.7004,1.7004,1.6906,1.6906,3344000.0
2010-07-20 14:30:00,1.73,1.74,1.73,1.74,2646400.0,1.6906,1.7004,1.6906,1.7004,2646400.0
2010-07-20 14:40:00,1.74,1.74,1.73,1.74,3772800.0,1.7004,1.7004,1.6906,1.7004,3772800.0
2010-07-20 14:50:00,1.74,1.75,1.74,1.74,4739200.0,1.7004,1.7102,1.7004,1.7004,4739200.0
2010-07-20 15:00:00,1.74,1.75,1.73,1.75,4499200.0,1.7004,1.7102,1.6906,1.7102,4499200.0
2010-07-20 15:10:00,1.75,1.76,1.75,1.75,6003200.0,1.7102,1.7199,1.7102,1.7102,6003200.0
2010-07-20 15:20:00,1.75,1.76,1.75,1.76,9859200.0,1.7102,1.7199,1.7102,1.7199,9859200.0
2010-07-20 15:30:00,1.76,1.77,1.76,1.76,8675200.0,1.7199,1.7297,1.7199,1.7199,8675200.0
2010-07-20 15:40:00,1.76,1.77,1.75,1.77,8236800.0,1.7199,1.7297,1.7102,1.7297,8236800.0
2010-07-20 15:50:00,1.77,1.77,1.76,1.77,16198400.0,1.7297,1.7297,1.7199,1.7297,16198400.0
2010-07-21 09:30:00,1.81,1.81,1.78,1.78,13376000.0,1.7688,1.7688,1.7395,1.7395,13376000.0
2010-07-21 09:40:00,1.78,1.78,1.76,1.76,14905600.0,1.7395,1.7395,1.7199,1.7199,14905600.0
2010-07-21 09:50:00,1.76,1.77,1.75,1.76,12313600.0,1.7199,1.7297,1.7102,1.7199,12313600.0
2010-07-21 10:00:00,1.76,1.76,1.75,1.76,8886400.0,1.7199,1.7199,1.7102,1.7199,8886400.0
2010-07-21 10:10:00,1.76,1.77,1.76,1.76,8902400.0,1.7199,1.7297,1.7199,1.7199,8902400.0
2010-07-21 10:20:00,1.76,1.77,1.76,1.77,4457600.0,1.7199,1.7297,1.7199,1.7297,4457600.0
2010-07-21 10:30:00,1.77,1.77,1.76,1.76,6537600.0,1.7297,1.7297,1.7199,1.7199,6537600.0
2010-07-21 10:40:00,1.76,1.77,1.76,1.77,4896000.0,1.7199,1.7297,1.7199,1.7297,4896000.0
2010-07-21 10:50:00,1.77,1.77,1.76,1.76,4803200.0,1.7297,1.7297,1.7199,1.7199,4803200.0
2010-07-21 11:00:00,1.76,1.76,1.75,1.75,5817600.0,1.7199,1.7199,1.7102,1.7102,5817600.0
2010-07-21 11:10:00,1.75,1.75,1.75,1.75,7526400.0,1.7102,1.7102,1.7102,1.7102,7526400.0
2010-07-21 11:20:00,1.75,1.76,1.75,1.75,2892800.0,1.7102,1.7199,1.7102,1.7102,2892800.0
2010-07-21 11:30:00,1.75,1.76,1.75,1.76,5225600.0,1.7102,1.7199,1.7102,1.7199,5225600.0
2010-07-21 11:40:00,1.76,1.76,1.76,1.76,4592000.0,1.7199,1.7199,1.7199,1.7199,4592000.0
2010-07-21 11:50:00,1.76,1.77,1.76,1.77,5116800.0,1.7199,1.7297,1.7199,1.7297,5116800.0
2010-07-21 12:00:00,1.77,1.77,1.76,1.77,3977600.0,1.7297,1.7297,1.7199,1.7297,3977600.0
2010-07-21 12:10:00,1.77,1.77,1.77,1.77,3088000.0,1.7297,1.7297,1.7297,1.7297,3088000.0
2010-07-21 12:20:00,1.77,1.77,1.77,1.77,2950400.0,1.7297,1.7297,1.7297,1.7297,2950400.0
2010-07-21 12:30:00,1.77,1.78,1.77,1.78,2678400.0,1.7297,1.7395,1.7297,1.7395,2678400.0
2010-07-21 12:40:00,1.78,1.78,1.77,1.77,1961600.0,1.7395,1.7395,1.7297,1.7297,1961600.0
2010-07-21 12:50:00,1.77,1.77,1.77,1.77,2508800.0,1.7297,1.7297,1.7297,1.7297,2508800.0
2010-07-21 13:00:00,1.77,1.77,1.77,1.77,1040000.0,1.7297,1.7297,1.7297,1.7297,1040000.0
2010-07-21 13:10:00,1.77,1.77,1.77,1.77,816000.0,1.7297,1.7297,1.7297,1.7297,816000.0
2010-07-21 13:20:00,1.77,1.77,1.77,1.77,1353600.0,1.7297,1.7297,1.7297,1.7297,1353600.0
2010-07-21 13:30:00,1.77,1.78,1.77,1.78,1827200.0,1.7297,1.7395,1.7297,1.7395,1827200.0
2010-07-21 13:40:00,1.78,1.78,1.77,1.77,1129600.0,1.7395,1.7395,1.7297,1.7297,1129600.0
2010-07-21 13:50:00,1.77,1.78,1.77,1.77,3603200.0,1.7297,1.7395,1.7297,1.7297,3603200.0
2010-07-21 14:00:00,1.77,1.77,1.75,1.75,13420800.0,1.7297,1.7297,1.7102,1.7102,13420800.0
2010-07-21 14:10:00,1.75,1.75,1.73,1.74,16646400.0,1.7102,1.7102,1.6906,1.7004,16646400.0
2010-07-21 14:20:00,1.74,1.75,1.73,1.74,7856000.0,1.7004,1.7102,1.6906,1.7004,7856000.0
2010-07-21 14:30:00,1.74,1.74,1.73,1.74,9804800.0,1.7004,1.7004,1.6906,1.7004,9804800.0
2010-07-21 14:40:00,1.74,1.74,1.73,1.73,6476800.0,1.7004,1.7004,1.6906,1.6906,6476800.0
2010-07-21 14:50:00,1.73,1.74,1.72,1.72,12646400.0,1.6906,1.7004,1.6808,1.6808,12646400.0
2010-07-21 15:00:00,1.72,1.73,1.71,1.73,6080000.0,1.6808,1.6906,1.6711,1.6906,6080000.0
2010-07-21 15:10:00,1.73,1.74,1.72,1.72,10617600.0,1.6906,1.7004,1.6808,1.6808,10617600.0
2010-07-21 15:20:00,1.72,1.73,1.72,1.72,7097600.0,1.6808,1.6906,1.6808,1.6808,7097600.0
2010-07-21 15:30:00,1.72,1.73,1.72,1.72,7696000.0,1.6808,1.6906,1.6808,1.6808,7696000.0
2010-07-21 15:40:00,1.72,1.73,1.72,1.73,8988800.0,1.6808,1.6906,1.6808,1.6906,8988800.0
2010-07-21 15:50:00,1.73,1.73,1.72,1.72,16419200.0,1.6906,1.6906,1.6808,1.6808,16419200.0
2010-07-22 09:30:00,1.77,1.78,1.77,1.78,14022400.0,1.7297,1.7395,1.7297,1.7395,14022400.0
2010-07-22 09:40:00,1.78,1.79,1.78,1.78,17004800.0,1.7395,1.7492,1.7395,1.7395,17004800.0
2010-07-22 09:50:00,1.78,1.79,1.78,1.79,10742400.0,1.7395,1.7492,1.7395,1.7492,10742400.0
2010-07-22 10:00:00,1.79,1.81,1.79,1.8,16768000.0,1.7492,1.7688,1.7492,1.759,16768000.0
2010-07-22 10:10:00,1.8,1.81,1.8,1.8,7836800.0,1.759,1.7688,1.759,1.759,7836800.0
2010-07-22 10:20:00,1.8,1.81,1.8,1.8,5452800.0,1.759,1.7688,1.759,1.759,5452800.0
2010-07-22 10:30:00,1.81,1.81,1.8,1.81,5500800.0,1.7688,1.7688,1.759,1.7688,5500800.0
2010-07-22 10:40:00,1.81,1.82,1.81,1.82,7196800.0,1.7688,1.7786,1.7688,1.7786,7196800.0
2010-07-22 10:50:00,1.82,1.82,1.81,1.82,7363200.0,1.7786,1.7786,1.7688,1.7786,7363200.0
2010-07-22 11:00:00,1.82,1.82,1.81,1.81,4313600.0,1.7786,1.7786,1.7688,1.7688,4313600.0
2010-07-22 11:10:00,1.81,1.82,1.81,1.82,3251200.0,1.7688,1.7786,1.7688,1.7786,3251200.0
2010-07-22 11:20:00,1.82,1.82,1.81,1.82,3420800.0,1.7786,1.7786,1.7688,1.7786,3420800.0
2010-07-22 11:30:00,1.82,1.82,1.8,1.8,4595200.0,1.7786,1.7786,1.759,1.759,4595200.0
2010-07-22 11:40:00,1.8,1.81,1.8,1.81,3456000.0,1.759,1.7688,1.759,1.7688,3456000.0
2010-07-22 11:50:00,1.8,1.81,1.8,1.8,3641600.0,1.759,1.7688,1.759,1.759,3641600.0
2010-07-22 12:00:00,1.8,1.8,1.8,1.8,3171200.0,1.759,1.759,1.759,1.759,3171200.0
2010-07-22 12:10:00,1.8,1.81,1.8,1.81,2208000.0,1.759,1.7688,1.759,1.7688,2208000.0
2010-07-22 12:20:00,1.8,1.81,1.8,1.81,3206400.0,1.759,1.7688,1.759,1.7688,3206400.0
2010-07-22 12:30:00,1.81,1.81,1.8,1.8,5273600.0,1.7688,1.7688,1.759,1.759,5273600.0
2010-07-22 12:40:00,1.8,1.81,1.8,1.8,1366400.0,1.759,1.7688,1.759,1.759,1366400.0
2010-07-22 12:50:00,1.8,1.81,1.8,1.81,1980800.0,1.759,1.7688,1.759,1.7688,1980800.0
2010-07-22 13:00:00,1.81,1.81,1.81,1.81,1267200.0,1.7688,1.7688,1.7688,1.7688,1267200.0
2010-07-22 13:10:00,1.81,1.81,1.81,1.81,1580800.0,1.7688,1.7688,1.7688,1.7688,1580800.0
2010-07-22 13:20:00,1.81,1.81,1.81,1.81,1577600.0,1.7688,1.7688,1.7688,1.7688,1577600.0
2010-07-22 13:30:00,1.81,1.81,1.81,1.81,1244800.0,1.7688,1.7688,1.7688,1.7688,1244800.0
2010-07-22 13:40:00,1.81,1.81,1.81,1.81,2060800.0,1.7688,1.7688,1.7688,1.7688,2060800.0
2010-07-22 13:50:00,1.81,1.81,1.8,1.8,2464000.0,1.7688,1.7688,1.759,1.759,2464000.0
2010-07-22 14:00:00,1.8,1.81,1.8,1.81,3350400.0,1.759,1.7688,1.759,1.7688,3350400.0
2010-07-22 14:10:00,1.81,1.82,1.81,1.81,5052800.0,1.7688,1.7786,1.7688,1.7688,5052800.0
2010-07-22 14:20:00,1.81,1.82,1.81,1.82,1916800.0,1.7688,1.7786,1.7688,1.7786,1916800.0
2010-07-22 14:30:00,1.82,1.82,1.81,1.81,3305600.0,1.7786,1.7786,1.7688,1.7688,3305600.0
2010-07-22 14:40:00,1.81,1.81,1.81,1.81,2848000.0,1.7688,1.7688,1.7688,1.7688,2848000.0
2010-07-22 14:50:00,1.81,1.82,1.81,1.82,1728000.0,1.7688,1.7786,1.7688,1.7786,1728000.0
2010-07-22 15:00:00,1.82,1.82,1.81,1.81,4307200.0,1.7786,1.7786,1.7688,1.7688,4307200.0
2010-07-22 15:10:00,1.81,1.82,1.81,1.82,5404800.0,1.7688,1.7786,1.7688,1.7786,5404800.0
2010-07-22 15:20:00,1.82,1.82,1.82,1.82,6684800.0,1.7786,1.7786,1.7786,1.7786,6684800.0
2010-07-22 15:30:00,1.82,1.82,1.8,1.8,9779200.0,1.7786,1.7786,1.759,1.759,9779200.0
2010-07-22 15:40:00,1.8,1.81,1.8,1.81,10720000.0,1.759,1.7688,1.759,1.7688,10720000.0
2010-07-22 15:50:00,1.81,1.81,1.8,1.81,11676800.0,1.7688,1.7688,1.759,1.7688,11676800.0
2010-07-23 09:30:00,1.78,1.8,1.78,1.8,13388800.0,1.7395,1.759,1.7395,1.759,13388800.0
2010-07-23 09:40:00,1.8,1.81,1.79,1.79,8048000.0,1.759,1.7688,1.7492,1.7492,8048000.0
2010-07-23 09:50:00,1.79,1.8,1.78,1.78,7267200.0,1.7492,1.759,1.7395,1.7395,7267200.0
2010-07-23 10:00:00,1.78,1.79,1.78,1.79,9049600.0,1.7395,1.7492,1.7395,1.7492,9049600.0
2010-07-23 10:10:00,1.79,1.8,1.79,1.8,4835200.0,1.7492,1.759,1.7492,1.759,4835200.0
2010-07-23 10:20:00,1.8,1.8,1.79,1.8,7164800.0,1.759,1.759,1.7492,1.759,7164800.0
2010-07-23 10:30:00,1.8,1.81,1.8,1.8,6355200.0,1.759,1.7688,1.759,1.759,6355200.0
2010-07-23 10:40:00,1.8,1.81,1.8,1.81,5779200.0,1.759,1.7688,1.759,1.7688,5779200.0
2010-07-23 10:50:00,1.81,1.81,1.8,1.8,3593600.0,1.7688,1.7688,1.759,1.759,3593600.0
2010-07-23 11:00:00,1.8,1.8,1.8,1.8,3168000.0,1.759,1.759,1.759,1.759,3168000.0
2010-07-23 11:10:00,1.8,1.8,1.79,1.79,3152000.0,1.759,1.759,1.7492,1.7492,3152000.0
2010-07-23 11:20:00,1.79,1.8,1.79,1.8,4140800.0,1.7492,1.759,1.7492,1.759,4140800.0
2010-07-23 11:30:00,1.8,1.8,1.8,1.8,2307200.0,1.759,1.759,1.759,1.759,2307200.0
2010-07-23 11:40:00,1.8,1.8,1.79,1.8,2803200.0,1.759,1.759,1.7492,1.759,2803200.0
2010-07-23 11:50:00,1.8,1.8,1.8,1.8,3129600.0,1.759,1.759,1.759,1.759,3129600.0
2010-07-23 12:00:00,1.8,1.81,1.79,1.79,13401600.0,1.759,1.7688,1.7492,1.7492,13401600.0
2010-07-23 12:10:00,1.79,1.8,1.78,1.8,8560000.0,1.7492,1.759,1.7395,1.759,8560000.0
2010-07-23 12:20:00,1.8,1.8,1.79,1.79,6208000.0,1.759,1.759,1.7492,1.7492,6208000.0
2010-07-23 12:30:00,1.79,1.79,1.78,1.79,4496000.0,1.7492,1.7492,1.7395,1.7492,4496000.0
2010-07-23 12:40:00,1.79,1.79,1.78,1.78,4080000.0,1.7492,1.7492,1.7395,1.7395,4080000.0
2010-07-23 12:50:00,1.78,1.79,1.78,1.79,2233600.0,1.7395,1.7492,1.7395,1.7492,2233600.0
2010-07-23 13:00:00,1.79,1.79,1.78,1.79,2608000.0,1.7492,1.7492,1.7395,1.7492,2608000.0
2010-07-23 13:10:00,1.79,1.8,1.79,1.8,3632000.0,1.7492,1.759,1.7492,1.759,3632000.0
2010-07-23 13:20:00,1.8,1.82,1.8,1.82,11692800.0,1.759,1.7786,1.759,1.7786,11692800.0
2010-07-23 13:30:00,1.82,1.83,1.82,1.82,10025600.0,1.7786,1.7883,1.7786,1.7786,10025600.0
2010-07-23 13:40:00,1.82,1.82,1.82,1.82,3427200.0,1.7786,1.7786,1.7786,1.7786,3427200.0
2010-07-23 13:50:00,1.82,1.83,1.82,1.82,3769600.0,1.7786,1.7883,1.7786,1.7786,3769600.0
2010-07-23 14:00:00,1.82,1.83,1.82,1.83,5625600.0,1.7786,1.7883,1.7786,1.7883,5625600.0
2010-07-23 14:10:00,1.83,1.83,1.82,1.83,2144000.0,1.7883,1.7883,1.7786,1.7883,2144000.0
2010-07-23 14:20:00,1.83,1.83,1.82,1.82,4976000.0,1.7883,1.7883,1.7786,1.7786,4976000.0
2010-07-23 14:30:00,1.82,1.82,1.82,1.82,2393600.0,1.7786,1.7786,1.7786,1.7786,2393600.0
2010-07-23 14:40:00,1.82,1.83,1.82,1.83,2617600.0,1.7786,1.7883,1.7786,1.7883,2617600.0
2010-07-23 14:50:00,1.83,1.83,1.83,1.83,6665600.0,1.7883,1.7883,1.7883,1.7883,6665600.0
2010-07-23 15:00:00,1.83,1.83,1.83,1.83,3926400.0,1.7883,1.7883,1.7883,1.7883,3926400.0
2010-07-23 15:10:00,1.83,1.83,1.82,1.83,4912000.0,1.7883,1.7883,1.7786,1.7883,4912000.0
2010-07-23 15:20:00,1.83,1.83,1.82,1.83,3472000.0,1.7883,1.7883,1.7786,1.7883,3472000.0
2010-07-23 15:30:00,1.83,1.83,1.82,1.82,6409600.0,1.7883,1.7883,1.7786,1.7786,6409600.0
2010-07-23 15:40:00,1.82,1.83,1.82,1.83,10198400.0,1.7786,1.7883,1.7786,1.7883,10198400.0
2010-07-23 15:50:00,1.83,1.83,1.83,1.83,10848000.0,1.7883,1.7883,1.7883,1.7883,10848000.0
2010-07-26 09:30:00,1.84,1.84,1.82,1.82,14745600.0,1.7981,1.7981,1.7786,1.7786,14745600.0
2010-07-26 09:40:00,1.82,1.83,1.82,1.83,10188800.0,1.7786,1.7883,1.7786,1.7883,10188800.0
2010-07-26 09:50:00,1.83,1.83,1.82,1.83,8937600.0,1.7883,1.7883,1.7786,1.7883,8937600.0
2010-07-26 10:00:00,1.83,1.85,1.83,1.84,16505600.0,1.7883,1.8079,1.7883,1.7981,16505600.0
2010-07-26 10:10:00,1.84,1.85,1.84,1.84,6188800.0,1.7981,1.8079,1.7981,1.7981,6188800.0
2010-07-26 10:20:00,1.84,1.84,1.83,1.84,6995200.0,1.7981,1.7981,1.7883,1.7981,6995200.0
2010-07-26 10:30:00,1.84,1.84,1.83,1.84,8697600.0,1.7981,1.7981,1.7883,1.7981,8697600.0
2010-07-26 10:40:00,1.84,1.84,1.83,1.84,6089600.0,1.7981,1.7981,1.7883,1.7981,6089600.0
2010-07-26 10:50:00,1.84,1.84,1.84,1.84,4668800.0,1.7981,1.7981,1.7981,1.7981,4668800.0
2010-07-26 11:00:00,1.84,1.85,1.84,1.84,3078400.0,1.7981,1.8079,1.7981,1.7981,3078400.0
2010-07-26 11:10:00,1.84,1.85,1.84,1.85,8390400.0,1.7981,1.8079,1.7981,1.8079,8390400.0
2010-07-26 11:20:00,1.85,1.85,1.85,1.85,3875200.0,1.8079,1.8079,1.8079,1.8079,3875200.0
2010-07-26 11:30:00,1.85,1.85,1.85,1.85,2380800.0,1.8079,1.8079,1.8079,1.8079,2380800.0
2010-07-26 11:40:00,1.85,1.86,1.85,1.86,5641600.0,1.8079,1.8176,1.8079,1.8176,5641600.0
2010-07-26 11:50:00,1.86,1.86,1.85,1.85,7491200.0,1.8176,1.8176,1.8079,1.8079,7491200.0
2010-07-26 12:00:00,1.85,1.85,1.85,1.85,4656000.0,1.8079,1.8079,1.8079,1.8079,4656000.0
2010-07-26 12:10:00,1.85,1.85,1.85,1.85,2963200.0,1.8079,1.8079,1.8079,1.8079,2963200.0
2010-07-26 12:20:00,1.85,1.85,1.85,1.85,2492800.0,1.8079,1.8079,1.8079,1.8079,2492800.0
2010-07-26 12:30:00,1.85,1.85,1.84,1.85,2560000.0,1.8079,1.8079,1.7981,1.8079,2560000.0
2010-07-26 12:40:00,1.85,1.85,1.84,1.84,4598400.0,1.8079,1.8079,1.7981,1.7981,4598400.0
2010-07-26 12:50:00,1.84,1.85,1.84,1.85,3276800.0,1.7981,1.8079,1.7981,1.8079,3276800.0
2010-07-26 13:00:00,1.85,1.85,1.84,1.84,2441600.0,1.8079,1.8079,1.7981,1.7981,2441600.0
2010-07-26 13:10:00,1.84,1.85,1.84,1.84,2038400.0,1.7981,1.8079,1.7981,1.7981,2038400.0
2010-07-26 13:20:00,1.84,1.85,1.84,1.85,1984000.0,1.7981,1.8079,1.7981,1.8079,1984000.0
2010-07-26 13:30:00,1.85,1.85,1.84,1.84,2208000.0,1.8079,1.8079,1.7981,1.7981,2208000.0
2010-07-26 13:40:00,1.84,1.85,1.84,1.85,2700800.0,1.7981,1.8079,1.7981,1.8079,2700800.0
2010-07-26 13:50:00,1.85,1.85,1.85,1.85,1603200.0,1.8079,1.8079,1.8079,1.8079,1603200.0
2010-07-26 14:00:00,1.85,1.85,1.85,1.85,918400.0,1.8079,1.8079,1.8079,1.8079,918400.0
2010-07-26 14:10:00,1.85,1.85,1.85,1.85,755200.0,1.8079,1.8079,1.8079,1.8079,755200.0
2010-07-26 14:20:00,1.85,1.85,1.84,1.84,3180800.0,1.8079,1.8079,1.7981,1.7981,3180800.0
2010-07-26 14:30:00,1.84,1.84,1.84,1.84,2361600.0,1.7981,1.7981,1.7981,1.7981,2361600.0
2010-07-26 14:40:00,1.84,1.84,1.84,1.84,1756800.0,1.7981,1.7981,1.7981,1.7981,1756800.0
2010-07-26 14:50:00,1.84,1.84,1.84,1.84,2720000.0,1.7981,1.7981,1.7981,1.7981,2720000.0
2010-07-26 15:00:00,1.84,1.85,1.84,1.85,3564800.0,1.7981,1.8079,1.7981,1.8079,3564800.0
2010-07-26 15:10:00,1.85,1.85,1.85,1.85,3148800.0,1.8079,1.8079,1.8079,1.8079,3148800.0
2010-07-26 15:20:00,1.85,1.86,1.85,1.86,4745600.0,1.8079,1.8176,1.8079,1.8176,4745600.0
2010-07-26 15:30:00,1.86,1.86,1.85,1.85,3424000.0,1.8176,1.8176,1.8079,1.8079,3424000.0
2010-07-26 15:40:00,1.85,1.86,1.85,1.86,10233600.0,1.8079,1.8176,1.8079,1.8176,10233600.0
2010-07-26 15:50:00,1.86,1.86,1.86,1.86,16902400.0,1.8176,1.8176,1.8176,1.8176,16902400.0
2010-07-27 09:30:00,1.88,1.88,1.87,1.88,16620800.0,1.8372,1.8372,1.8274,1.8372,16620800.0
2010-07-27 09:40:00,1.88,1.88,1.87,1.87,10723200.0,1.8372,1.8372,1.8274,1.8274,10723200.0
2010-07-27 09:50:00,1.87,1.87,1.87,1.87,10870400.0,1.8274,1.8274,1.8274,1.8274,10870400.0
2010-07-27 10:00:00,1.87,1.88,1.86,1.86,16803200.0,1.8274,1.8372,1.8176,1.8176,16803200.0
2010-07-27 10:10:00,1.86,1.86,1.85,1.86,9302400.0,1.8176,1.8176,1.8079,1.8176,9302400.0
2010-07-27 10:20:00,1.86,1.87,1.86,1.87,6259200.0,1.8176,1.8274,1.8176,1.8274,6259200.0
2010-07-27 10:30:00,1.87,1.87,1.86,1.86,6915200.0,1.8274,1.8274,1.8176,1.8176,6915200.0
2010-07-27 10:40:00,1.86,1.86,1.86,1.86,3577600.0,1.8176,1.8176,1.8176,1.8176,3577600.0
2010-07-27 10:50:00,1.86,1.86,1.85,1.86,6531200.0,1.8176,1.8176,1.8079,1.8176,6531200.0
2010-07-27 11:00:00,1.86,1.86,1.85,1.85,8428800.0,1.8176,1.8176,1.8079,1.8079,8428800.0
2010-07-27 11:10:00,1.85,1.85,1.84,1.84,7180800.0,1.8079,1.8079,1.7981,1.7981,7180800.0
2010-07-27 11:20:00,1.84,1.85,1.84,1.85,4038400.0,1.7981,1.8079,1.7981,1.8079,4038400.0
2010-07-27 11:30:00,1.85,1.86,1.85,1.86,3715200.0,1.8079,1.8176,1.8079,1.8176,3715200.0
2010-07-27 11:40:00,1.86,1.86,1.85,1.85,2524800.0,1.8176,1.8176,1.8079,1.8079,2524800.0
2010-07-27 11:50:00,1.85,1.86,1.85,1.86,1100800.0,1.8079,1.8176,1.8079,1.8176,1100800.0
2010-07-27 12:00:00,1.86,1.86,1.85,1.86,1747200.0,1.8176,1.8176,1.8079,1.8176,1747200.0
2010-07-27 12:10:00,1.86,1.86,1.86,1.86,2752000.0,1.8176,1.8176,1.8176,1.8176,2752000.0
2010-07-27 12:20:00,1.86,1.86,1.86,1.86,1504000.0,1.8176,1.8176,1.8176,1.8176,1504000.0
2010-07-27 12:30:00,1.86,1.86,1.85,1.86,2000000.0,1.8176,1.8176,1.8079,1.8176,2000000.0
2010-07-27 12:40:00,1.86,1.86,1.85,1.85,3360000.0,1.8176,1.8176,1.8079,1.8079,3360000.0
2010-07-27 12:50:00,1.85,1.86,1.85,1.85,2556800.0,1.8079,1.8176,1.8079,1.8079,2556800.0
2010-07-27 13:00:00,1.85,1.85,1.85,1.85,2620800.0,1.8079,1.8079,1.8079,1.8079,2620800.0
2010-07-27 13:10:00,1.85,1.85,1.85,1.85,1750400.0,1.8079,1.8079,1.8079,1.8079,1750400.0
2010-07-27 13:20:00,1.85,1.85,1.84,1.84,4025600.0,1.8079,1.8079,1.7981,1.7981,4025600.0
2010-07-27 13:30:00,1.84,1.85,1.84,1.85,2688000.0,1.7981,1.8079,1.7981,1.8079,2688000.0
2010-07-27 13:40:00,1.85,1.86,1.84,1.85,2636800.0,1.8079,1.8176,1.7981,1.8079,2636800.0
2010-07-27 13:50:00,1.85,1.86,1.85,1.85,2499200.0,1.8079,1.8176,1.8079,1.8079,2499200.0
2010-07-27 14:00:00,1.85,1.86,1.85,1.86,3497600.0,1.8079,1.8176,1.8079,1.8176,3497600.0
2010-07-27 14:10:00,1.86,1.87,1.85,1.87,3747200.0,1.8176,1.8274,1.8079,1.8274,3747200.0
2010-07-27 14:20:00,1.87,1.87,1.86,1.86,2240000.0,1.8274,1.8274,1.8176,1.8176,2240000.0
2010-07-27 14:30:00,1.86,1.86,1.86,1.86,1942400.0,1.8176,1.8176,1.8176,1.8176,1942400.0
2010-07-27 14:40:00,1.86,1.86,1.86,1.86,1584000.0,1.8176,1.8176,1.8176,1.8176,1584000.0
2010-07-27 14:50:00,1.86,1.86,1.85,1.86,3488000.0,1.8176,1.8176,1.8079,1.8176,3488000.0
2010-07-27 15:00:00,1.86,1.86,1.86,1.86,2412800.0,1.8176,1.8176,1.8176,1.8176,2412800.0
2010-07-27 15:10:00,1.86,1.86,1.86,1.86,2598400.0,1.8176,1.8176,1.8176,1.8176,2598400.0
2010-07-27 15:20:00,1.86,1.87,1.86,1.87,4761600.0,1.8176,1.8274,1.8176,1.8274,4761600.0
2010-07-27 15:30:00,1.87,1.87,1.86,1.86,2364800.0,1.8274,1.8274,1.8176,1.8176,2364800.0
2010-07-27 15:40:00,1.86,1.86,1.86,1.86,3900800.0,1.8176,1.8176,1.8176,1.8176,3900800.0
2010-07-27 15:50:00,1.86,1.86,1.86,1.86,9136000.0,1.8176,1.8176,1.8176,1.8176,9136000.0
2010-07-28 09:30:00,1.86,1.87,1.85,1.87,8169600.0,1.8176,1.8274,1.8079,1.8274,8169600.0
2010-07-28 09:40:00,1.87,1.87,1.86,1.86,7865600.0,1.8274,1.8274,1.8176,1.8176,7865600.0
2010-07-28 09:50:00,1.86,1.87,1.86,1.87,6668800.0,1.8176,1.8274,1.8176,1.8274,6668800.0
2010-07-28 10:00:00,1.87,1.87,1.85,1.85,8112000.0,1.8274,1.8274,1.8079,1.8079,8112000.0
2010-07-28 10:10:00,1.85,1.85,1.85,1.85,5996800.0,1.8079,1.8079,1.8079,1.8079,5996800.0
2010-07-28 10:20:00,1.85,1.85,1.85,1.85,5411200.0,1.8079,1.8079,1.8079,1.8079,5411200.0
2010-07-28 10:30:00,1.85,1.85,1.84,1.85,7456000.0,1.8079,1.8079,1.7981,1.8079,7456000.0
2010-07-28 10:40:00,1.85,1.86,1.85,1.85,3760000.0,1.8079,1.8176,1.8079,1.8079,3760000.0
2010-07-28 10:50:00,1.85,1.85,1.85,1.85,2124800.0,1.8079,1.8079,1.8079,1.8079,2124800.0
2010-07-28 11:00:00,1.85,1.85,1.84,1.84,3068800.0,1.8079,1.8079,1.7981,1.7981,3068800.0
2010-07-28 11:10:00,1.84,1.85,1.84,1.84,3769600.0,1.7981,1.8079,1.7981,1.7981,3769600.0
2010-07-28 11:20:00,1.84,1.85,1.84,1.84,2560000.0,1.7981,1.8079,1.7981,1.7981,2560000.0
2010-07-28 11:30:00,1.84,1.85,1.84,1.85,3888000.0,1.7981,1.8079,1.7981,1.8079,3888000.0
2010-07-28 11:40:00,1.85,1.85,1.84,1.84,2582400.0,1.8079,1.8079,1.7981,1.7981,2582400.0
2010-07-28 11:50:00,1.84,1.84,1.84,1.84,2262400.0,1.7981,1.7981,1.7981,1.7981,2262400.0
2010-07-28 12:00:00,1.84,1.84,1.84,1.84,1779200.0,1.7981,1.7981,1.7981,1.7981,1779200.0
2010-07-28 12:10:00,1.84,1.85,1.84,1.85,1417600.0,1.7981,1.8079,1.7981,1.8079,1417600.0
2010-07-28 12:20:00,1.85,1.85,1.84,1.84,1292800.0,1.8079,1.8079,1.7981,1.7981,1292800.0
2010-07-28 12:30:00,1.84,1.85,1.84,1.84,873600.0,1.7981,1.8079,1.7981,1.7981,873600.0
2010-07-28 12:40:00,1.84,1.85,1.84,1.84,2080000.0,1.7981,1.8079,1.7981,1.7981,2080000.0
2010-07-28 12:50:00,1.84,1.85,1.84,1.85,3187200.0,1.7981,1.8079,1.7981,1.8079,3187200.0
2010-07-28 13:00:00,1.85,1.85,1.84,1.85,2534400.0,1.8079,1.8079,1.7981,1.8079,2534400.0
2010-07-28 13:10:00,1.85,1.85,1.84,1.84,1280000.0,1.8079,1.8079,1.7981,1.7981,1280000.0
2010-07-28 13:20:00,1.84,1.84,1.84,1.84,5609600.0,1.7981,1.7981,1.7981,1.7981,5609600.0
2010-07-28 13:30:00,1.84,1.84,1.83,1.83,3046400.0,1.7981,1.7981,1.7883,1.7883,3046400.0
2010-07-28 13:40:00,1.84,1.84,1.83,1.83,2969600.0,1.7981,1.7981,1.7883,1.7883,2969600.0
2010-07-28 13:50:00,1.83,1.84,1.83,1.83,1340800.0,1.7883,1.7981,1.7883,1.7883,1340800.0
2010-07-28 14:00:00,1.83,1.84,1.83,1.84,7052800.0,1.7883,1.7981,1.7883,1.7981,7052800.0
2010-07-28 14:10:00,1.84,1.84,1.83,1.83,5449600.0,1.7981,1.7981,1.7883,1.7883,5449600.0
2010-07-28 14:20:00,1.83,1.83,1.82,1.83,4915200.0,1.7883,1.7883,1.7786,1.7883,4915200.0
2010-07-28 14:30:00,1.83,1.83,1.83,1.83,3040000.0,1.7883,1.7883,1.7883,1.7883,3040000.0
2010-07-28 14:40:00,1.83,1.83,1.82,1.83,2854400.0,1.7883,1.7883,1.7786,1.7883,2854400.0
2010-07-28 14:50:00,1.83,1.83,1.83,1.83,1958400.0,1.7883,1.7883,1.7883,1.7883,1958400.0
2010-07-28 15:00:00,1.83,1.83,1.82,1.82,4163200.0,1.7883,1.7883,1.7786,1.7786,4163200.0
2010-07-28 15:10:00,1.82,1.82,1.82,1.82,4307200.0,1.7786,1.7786,1.7786,1.7786,4307200.0
2010-07-28 15:20:00,1.82,1.83,1.82,1.82,3334400.0,1.7786,1.7883,1.7786,1.7786,3334400.0
2010-07-28 15:30:00,1.82,1.83,1.82,1.82,3465600.0,1.7786,1.7883,1.7786,1.7786,3465600.0
2010-07-28 15:40:00,1.83,1.83,1.82,1.83,3446400.0,1.7883,1.7883,1.7786,1.7883,3446400.0
2010-07-28 15:50:00,1.83,1.83,1.82,1.83,14316800.0,1.7883,1.7883,1.7786,1.7883,14316800.0
2010-07-29 09:30:00,1.85,1.86,1.85,1.85,11152000.0,1.8079,1.8176,1.8079,1.8079,11152000.0
2010-07-29 09:40:00,1.85,1.86,1.84,1.84,7212800.0,1.8079,1.8176,1.7981,1.7981,7212800.0
2010-07-29 09:50:00,1.84,1.84,1.84,1.84,6851200.0,1.7981,1.7981,1.7981,1.7981,6851200.0
2010-07-29 10:00:00,1.84,1.84,1.83,1.83,6249600.0,1.7981,1.7981,1.7883,1.7883,6249600.0
2010-07-29 10:10:00,1.83,1.84,1.83,1.84,5520000.0,1.7883,1.7981,1.7883,1.7981,5520000.0
2010-07-29 10:20:00,1.84,1.84,1.82,1.83,6320000.0,1.7981,1.7981,1.7786,1.7883,6320000.0
2010-07-29 10:30:00,1.83,1.83,1.82,1.82,4387200.0,1.7883,1.7883,1.7786,1.7786,4387200.0
2010-07-29 10:40:00,1.82,1.82,1.82,1.82,7980800.0,1.7786,1.7786,1.7786,1.7786,7980800.0
2010-07-29 10:50:00,1.82,1.83,1.82,1.82,3804800.0,1.7786,1.7883,1.7786,1.7786,3804800.0
2010-07-29 11:00:00,1.82,1.82,1.81,1.81,6956800.0,1.7786,1.7786,1.7688,1.7688,6956800.0
2010-07-29 11:10:00,1.81,1.82,1.8,1.8,6358400.0,1.7688,1.7786,1.759,1.759,6358400.0
2010-07-29 11:20:00,1.8,1.8,1.79,1.79,9142400.0,1.759,1.759,1.7492,1.7492,9142400.0
2010-07-29 11:30:00,1.79,1.79,1.78,1.79,9862400.0,1.7492,1.7492,1.7395,1.7492,9862400.0
2010-07-29 11:40:00,1.79,1.79,1.78,1.78,3424000.0,1.7492,1.7492,1.7395,1.7395,3424000.0
2010-07-29 11:50:00,1.78,1.79,1.78,1.78,4960000.0,1.7395,1.7492,1.7395,1.7395,4960000.0
2010-07-29 12:00:00,1.78,1.78,1.77,1.78,12409600.0,1.7395,1.7395,1.7297,1.7395,12409600.0
2010-07-29 12:10:00,1.78,1.78,1.77,1.78,4131200.0,1.7395,1.7395,1.7297,1.7395,4131200.0
2010-07-29 12:20:00,1.78,1.78,1.77,1.78,2387200.0,1.7395,1.7395,1.7297,1.7395,2387200.0
2010-07-29 12:30:00,1.78,1.78,1.77,1.77,3075200.0,1.7395,1.7395,1.7297,1.7297,3075200.0
2010-07-29 12:40:00,1.77,1.77,1.77,1.77,2924800.0,1.7297,1.7297,1.7297,1.7297,2924800.0
2010-07-29 12:50:00,1.77,1.78,1.77,1.78,4752000.0,1.7297,1.7395,1.7297,1.7395,4752000.0
2010-07-29 13:00:00,1.78,1.79,1.78,1.79,3478400.0,1.7395,1.7492,1.7395,1.7492,3478400.0
2010-07-29 13:10:00,1.79,1.79,1.78,1.79,5801600.0,1.7492,1.7492,1.7395,1.7492,5801600.0
2010-07-29 13:20:00,1.79,1.79,1.79,1.79,2732800.0,1.7492,1.7492,1.7492,1.7492,2732800.0
2010-07-29 13:30:00,1.79,1.8,1.79,1.8,3212800.0,1.7492,1.759,1.7492,1.759,3212800.0
2010-07-29 13:40:00,1.8,1.81,1.8,1.81,4124800.0,1.759,1.7688,1.759,1.7688,4124800.0
2010-07-29 13:50:00,1.81,1.81,1.8,1.8,5926400.0,1.7688,1.7688,1.759,1.759,5926400.0
2010-07-29 14:00:00,1.8,1.8,1.8,1.8,5699200.0,1.759,1.759,1.759,1.759,5699200.0
2010-07-29 14:10:00,1.8,1.8,1.79,1.8,3065600.0,1.759,1.759,1.7492,1.759,3065600.0
2010-07-29 14:20:00,1.8,1.81,1.8,1.81,5075200.0,1.759,1.7688,1.759,1.7688,5075200.0
2010-07-29 14:30:00,1.81,1.82,1.81,1.82,7264000.0,1.7688,1.7786,1.7688,1.7786,7264000.0
2010-07-29 14:40:00,1.82,1.83,1.82,1.83,9555200.0,1.7786,1.7883,1.7786,1.7883,9555200.0
2010-07-29 14:50:00,1.83,1.83,1.82,1.83,6086400.0,1.7883,1.7883,1.7786,1.7883,6086400.0
2010-07-29 15:00:00,1.83,1.83,1.82,1.82,3612800.0,1.7883,1.7883,1.7786,1.7786,3612800.0
2010-07-29 15:10:00,1.82,1.84,1.82,1.83,5526400.0,1.7786,1.7981,1.7786,1.7883,5526400.0
2010-07-29 15:20:00,1.83,1.83,1.83,1.83,4009600.0,1.7883,1.7883,1.7883,1.7883,4009600.0
2010-07-29 15:30:00,1.83,1.83,1.82,1.82,3644800.0,1.7883,1.7883,1.7786,1.7786,3644800.0
2010-07-29 15:40:00,1.82,1.82,1.81,1.81,11360000.0,1.7786,1.7786,1.7688,1.7688,11360000.0
2010-07-29 15:50:00,1.81,1.81,1.8,1.8,7427200.0,1.7688,1.7688,1.759,1.759,7427200.0
2010-07-30 09:30:00,1.78,1.78,1.75,1.75,15881600.0,1.7395,1.7395,1.7102,1.7102,15881600.0
2010-07-30 09:40:00,1.75,1.77,1.75,1.76,16876800.0,1.7102,1.7297,1.7102,1.7199,16876800.0
2010-07-30 09:50:00,1.76,1.78,1.76,1.77,11606400.0,1.7199,1.7395,1.7199,1.7297,11606400.0
2010-07-30 10:00:00,1.77,1.8,1.77,1.79,12060800.0,1.7297,1.759,1.7297,1.7492,12060800.0
2010-07-30 10:10:00,1.79,1.79,1.78,1.78,5686400.0,1.7492,1.7492,1.7395,1.7395,5686400.0
2010-07-30 10:20:00,1.78,1.79,1.78,1.79,5654400.0,1.7395,1.7492,1.7395,1.7492,5654400.0
2010-07-30 10:30:00,1.79,1.8,1.79,1.8,8201600.0,1.7492,1.759,1.7492,1.759,8201600.0
2010-07-30 10:40:00,1.8,1.82,1.8,1.81,13977600.0,1.759,1.7786,1.759,1.7688,13977600.0
2010-07-30 10:50:00,1.81,1.81,1.8,1.81,4841600.0,1.7688,1.7688,1.759,1.7688,4841600.0
2010-07-30 11:00:00,1.81,1.81,1.8,1.81,3494400.0,1.7688,1.7688,1.759,1.7688,3494400.0
2010-07-30 11:10:00,1.81,1.81,1.8,1.8,2009600.0,1.7688,1.7688,1.759,1.759,2009600.0
2010-07-30 11:20:00,1.8,1.81,1.8,1.8,4883200.0,1.759,1.7688,1.759,1.759,4883200.0
2010-07-30 11:30:00,1.8,1.8,1.79,1.8,2444800.0,1.759,1.759,1.7492,1.759,2444800.0
2010-07-30 11:40:00,1.8,1.8,1.8,1.8,3072000.0,1.759,1.759,1.759,1.759,3072000.0
2010-07-30 11:50:00,1.8,1.81,1.8,1.81,2553600.0,1.759,1.7688,1.759,1.7688,2553600.0
2010-07-30 12:00:00,1.81,1.81,1.8,1.81,4124800.0,1.7688,1.7688,1.759,1.7688,4124800.0
2010-07-30 12:10:00,1.81,1.81,1.8,1.8,4137600.0,1.7688,1.7688,1.759,1.759,4137600.0
2010-07-30 12:20:00,1.8,1.81,1.8,1.81,1571200.0,1.759,1.7688,1.759,1.7688,1571200.0
2010-07-30 12:30:00,1.81,1.81,1.8,1.8,1692800.0,1.7688,1.7688,1.759,1.759,1692800.0
2010-07-30 12:40:00,1.81,1.81,1.81,1.81,3020800.0,1.7688,1.7688,1.7688,1.7688,3020800.0
2010-07-30 12:50:00,1.81,1.81,1.81,1.81,2387200.0,1.7688,1.7688,1.7688,1.7688,2387200.0
2010-07-30 13:00:00,1.81,1.81,1.81,1.81,998400.0,1.7688,1.7688,1.7688,1.7688,998400.0
2010-07-30 13:10:00,1.81,1.81,1.8,1.8,5238400.0,1.7688,1.7688,1.759,1.759,5238400.0
2010-07-30 13:20:00,1.8,1.8,1.8,1.8,4256000.0,1.759,1.759,1.759,1.759,4256000.0
2010-07-30 13:30:00,1.8,1.8,1.79,1.79,3017600.0,1.759,1.759,1.7492,1.7492,3017600.0
2010-07-30 13:40:00,1.79,1.8,1.79,1.8,1964800.0,1.7492,1.759,1.7492,1.759,1964800.0
2010-07-30 13:50:00,1.8,1.8,1.78,1.79,5795200.0,1.759,1.759,1.7395,1.7492,5795200.0
2010-07-30 14:00:00,1.79,1.79,1.78,1.79,3078400.0,1.7492,1.7492,1.7395,1.7492,3078400.0
2010-07-30 14:10:00,1.79,1.81,1.79,1.8,5113600.0,1.7492,1.7688,1.7492,1.759,5113600.0
2010-07-30 14:20:00,1.8,1.81,1.8,1.8,7142400.0,1.759,1.7688,1.759,1.759,7142400.0
2010-07-30 14:30:00,1.8,1.81,1.8,1.8,3084800.0,1.759,1.7688,1.759,1.759,3084800.0
2010-07-30 14:40:00,1.8,1.81,1.8,1.8,3772800.0,1.759,1.7688,1.759,1.759,3772800.0
2010-07-30 14:50:00,1.8,1.81,1.8,1.8,2710400.0,1.759,1.7688,1.759,1.759,2710400.0
2010-07-30 15:00:00,1.8,1.81,1.8,1.81,3865600.0,1.759,1.7688,1.759,1.7688,3865600.0
2010-07-30 15:10:00,1.81,1.82,1.81,1.82,15436800.0,1.7688,1.7786,1.7688,1.7786,15436800.0
2010-07-30 15:20:00,1.82,1.83,1.82,1.83,15779200.0,1.7786,1.7883,1.7786,1.7883,15779200.0
2010-07-30 15:30:00,1.83,1.83,1.82,1.82,7894400.0,1.7883,1.7883,1.7786,1.7786,7894400.0
2010-07-30 15:40:00,1.82,1.83,1.82,1.82,5299200.0,1.7786,1.7883,1.7786,1.7786,5299200.0
2010-07-30 15:50:00,1.82,1.82,1.81,1.81,15299200.0,1.7786,1.7786,1.7688,1.7688,15299200.0
2010-08-02 09:30:00,1.85,1.86,1.84,1.85,13728000.0,1.8079,1.8176,1.7981,1.8079,13728000.0
2010-08-02 09:40:00,1.85,1.85,1.84,1.85,7484800.0,1.8079,1.8079,1.7981,1.8079,7484800.0
2010-08-02 09:50:00,1.85,1.86,1.85,1.85,4915200.0,1.8079,1.8176,1.8079,1.8079,4915200.0
2010-08-02 10:00:00,1.85,1.88,1.85,1.87,21312000.0,1.8079,1.8372,1.8079,1.8274,21312000.0
2010-08-02 10:10:00,1.87,1.88,1.87,1.88,6131200.0,1.8274,1.8372,1.8274,1.8372,6131200.0
2010-08-02 10:20:00,1.88,1.88,1.87,1.88,5203200.0,1.8372,1.8372,1.8274,1.8372,5203200.0
2010-08-02 10:30:00,1.88,1.88,1.87,1.87,4457600.0,1.8372,1.8372,1.8274,1.8274,4457600.0
2010-08-02 10:40:00,1.87,1.87,1.87,1.87,2556800.0,1.8274,1.8274,1.8274,1.8274,2556800.0
2010-08-02 10:50:00,1.87,1.88,1.87,1.88,2377600.0,1.8274,1.8372,1.8274,1.8372,2377600.0
2010-08-02 11:00:00,1.88,1.88,1.87,1.88,2368000.0,1.8372,1.8372,1.8274,1.8372,2368000.0
2010-08-02 11:10:00,1.88,1.88,1.87,1.88,2534400.0,1.8372,1.8372,1.8274,1.8372,2534400.0
2010-08-02 11:20:00,1.88,1.88,1.87,1.88,4646400.0,1.8372,1.8372,1.8274,1.8372,4646400.0
2010-08-02 11:30:00,1.88,1.88,1.88,1.88,4083200.0,1.8372,1.8372,1.8372,1.8372,4083200.0
2010-08-02 11:40:00,1.88,1.88,1.88,1.88,1238400.0,1.8372,1.8372,1.8372,1.8372,1238400.0
2010-08-02 11:50:00,1.88,1.88,1.88,1.88,1286400.0,1.8372,1.8372,1.8372,1.8372,1286400.0
2010-08-02 12:00:00,1.88,1.88,1.88,1.88,1120000.0,1.8372,1.8372,1.8372,1.8372,1120000.0
2010-08-02 12:10:00,1.88,1.88,1.88,1.88,803200.0,1.8372,1.8372,1.8372,1.8372,803200.0
2010-08-02 12:20:00,1.88,1.88,1.87,1.87,998400.0,1.8372,1.8372,1.8274,1.8274,998400.0
2010-08-02 12:30:00,1.87,1.87,1.87,1.87,1545600.0,1.8274,1.8274,1.8274,1.8274,1545600.0
2010-08-02 12:40:00,1.87,1.87,1.87,1.87,1401600.0,1.8274,1.8274,1.8274,1.8274,1401600.0
2010-08-02 12:50:00,1.87,1.88,1.87,1.87,2220800.0,1.8274,1.8372,1.8274,1.8274,2220800.0
2010-08-02 13:00:00,1.87,1.87,1.87,1.87,716800.0,1.8274,1.8274,1.8274,1.8274,716800.0
2010-08-02 13:10:00,1.87,1.87,1.87,1.87,684800.0,1.8274,1.8274,1.8274,1.8274,684800.0
2010-08-02 13:20:00,1.87,1.88,1.87,1.87,1148800.0,1.8274,1.8372,1.8274,1.8274,1148800.0
2010-08-02 13:30:00,1.87,1.88,1.87,1.87,2710400.0,1.8274,1.8372,1.8274,1.8274,2710400.0
2010-08-02 13:40:00,1.87,1.88,1.87,1.87,2169600.0,1.8274,1.8372,1.8274,1.8274,2169600.0
2010-08-02 13:50:00,1.87,1.88,1.87,1.87,1126400.0,1.8274,1.8372,1.8274,1.8274,1126400.0
2010-08-02 14:00:00,1.87,1.88,1.87,1.87,921600.0,1.8274,1.8372,1.8274,1.8274,921600.0
2010-08-02 14:10:00,1.87,1.88,1.87,1.88,2723200.0,1.8274,1.8372,1.8274,1.8372,2723200.0
2010-08-02 14:20:00,1.88,1.88,1.88,1.88,912000.0,1.8372,1.8372,1.8372,1.8372,912000.0
2010-08-02 14:30:00,1.88,1.89,1.88,1.88,3088000.0,1.8372,1.847,1.8372,1.8372,3088000.0
2010-08-02 14:40:00,1.88,1.89,1.88,1.88,3897600.0,1.8372,1.847,1.8372,1.8372,3897600.0
2010-08-02 14:50:00,1.88,1.88,1.88,1.88,1622400.0,1.8372,1.8372,1.8372,1.8372,1622400.0
2010-08-02 15:00:00,1.88,1.88,1.88,1.88,3385600.0,1.8372,1.8372,1.8372,1.8372,3385600.0
2010-08-02 15:10:00,1.88,1.88,1.88,1.88,1324800.0,1.8372,1.8372,1.8372,1.8372,1324800.0
2010-08-02 15:20:00,1.88,1.89,1.88,1.88,2614400.0,1.8372,1.847,1.8372,1.8372,2614400.0
2010-08-02 15:30:00,1.88,1.89,1.88,1.88,2764800.0,1.8372,1.847,1.8372,1.8372,2764800.0
2010-08-02 15:40:00,1.88,1.88,1.88,1.88,3465600.0,1.8372,1.8372,1.8372,1.8372,3465600.0
2010-08-02 15:50:00,1.88,1.88,1.88,1.88,7363200.0,1.8372,1.8372,1.8372,1.8372,7363200.0
2010-08-03 09:30:00,1.87,1.88,1.87,1.87,10454400.0,1.8274,1.8372,1.8274,1.8274,10454400.0
2010-08-03 09:40:00,1.87,1.88,1.86,1.86,6310400.0,1.8274,1.8372,1.8176,1.8176,6310400.0
2010-08-03 09:50:00,1.86,1.86,1.85,1.85,11219200.0,1.8176,1.8176,1.8079,1.8079,11219200.0
2010-08-03 10:00:00,1.85,1.85,1.84,1.85,9558400.0,1.8079,1.8079,1.7981,1.8079,9558400.0
2010-08-03 10:10:00,1.85,1.86,1.85,1.85,3491200.0,1.8079,1.8176,1.8079,1.8079,3491200.0
2010-08-03 10:20:00,1.85,1.86,1.85,1.85,5827200.0,1.8079,1.8176,1.8079,1.8079,5827200.0
2010-08-03 10:30:00,1.85,1.86,1.85,1.86,3043200.0,1.8079,1.8176,1.8079,1.8176,3043200.0
2010-08-03 10:40:00,1.86,1.87,1.85,1.87,8064000.0,1.8176,1.8274,1.8079,1.8274,8064000.0
2010-08-03 10:50:00,1.87,1.87,1.87,1.87,2656000.0,1.8274,1.8274,1.8274,1.8274,2656000.0
2010-08-03 11:00:00,1.87,1.87,1.86,1.87,1916800.0,1.8274,1.8274,1.8176,1.8274,1916800.0
2010-08-03 11:10:00,1.87,1.87,1.86,1.87,2192000.0,1.8274,1.8274,1.8176,1.8274,2192000.0
2010-08-03 11:20:00,1.87,1.87,1.86,1.87,2982400.0,1.8274,1.8274,1.8176,1.8274,2982400.0
2010-08-03 11:30:00,1.87,1.88,1.87,1.87,3398400.0,1.8274,1.8372,1.8274,1.8274,3398400.0
2010-08-03 11:40:00,1.87,1.88,1.87,1.87,5964800.0,1.8274,1.8372,1.8274,1.8274,5964800.0
2010-08-03 11:50:00,1.87,1.88,1.87,1.87,1772800.0,1.8274,1.8372,1.8274,1.8274,1772800.0
2010-08-03 12:00:00,1.87,1.87,1.87,1.87,1680000.0,1.8274,1.8274,1.8274,1.8274,1680000.0
2010-08-03 12:10:00,1.87,1.87,1.86,1.86,3504000.0,1.8274,1.8274,1.8176,1.8176,3504000.0
2010-08-03 12:20:00,1.86,1.86,1.85,1.86,3203200.0,1.8176,1.8176,1.8079,1.8176,3203200.0
2010-08-03 12:30:00,1.86,1.86,1.86,1.86,2316800.0,1.8176,1.8176,1.8176,1.8176,2316800.0
2010-08-03 12:40:00,1.86,1.86,1.86,1.86,1571200.0,1.8176,1.8176,1.8176,1.8176,1571200.0
2010-08-03 12:50:00,1.86,1.87,1.86,1.86,2537600.0,1.8176,1.8274,1.8176,1.8176,2537600.0
2010-08-03 13:00:00,1.86,1.86,1.86,1.86,3504000.0,1.8176,1.8176,1.8176,1.8176,3504000.0
2010-08-03 13:10:00,1.86,1.86,1.86,1.86,1686400.0,1.8176,1.8176,1.8176,1.8176,1686400.0
2010-08-03 13:20:00,1.86,1.86,1.86,1.86,953600.0,1.8176,1.8176,1.8176,1.8176,953600.0
2010-08-03 13:30:00,1.86,1.87,1.86,1.87,1654400.0,1.8176,1.8274,1.8176,1.8274,1654400.0
2010-08-03 13:40:00,1.86,1.87,1.86,1.86,1065600.0,1.8176,1.8274,1.8176,1.8176,1065600.0
2010-08-03 13:50:00,1.86,1.87,1.86,1.86,2304000.0,1.8176,1.8274,1.8176,1.8176,2304000.0
2010-08-03 14:00:00,1.86,1.86,1.86,1.86,1302400.0,1.8176,1.8176,1.8176,1.8176,1302400.0
2010-08-03 14:10:00,1.86,1.87,1.86,1.87,1948800.0,1.8176,1.8274,1.8176,1.8274,1948800.0
2010-08-03 14:20:00,1.87,1.87,1.86,1.87,1132800.0,1.8274,1.8274,1.8176,1.8274,1132800.0
2010-08-03 14:30:00,1.87,1.87,1.86,1.86,2355200.0,1.8274,1.8274,1.8176,1.8176,2355200.0
2010-08-03 14:40:00,1.86,1.87,1.86,1.86,1152000.0,1.8176,1.8274,1.8176,1.8176,1152000.0
2010-08-03 14:50:00,1.86,1.87,1.86,1.87,1193600.0,1.8176,1.8274,1.8176,1.8274,1193600.0
2010-08-03 15:00:00,1.87,1.87,1.86,1.86,1536000.0,1.8274,1.8274,1.8176,1.8176,1536000.0
2010-08-03 15:10:00,1.86,1.87,1.86,1.86,3529600.0,1.8176,1.8274,1.8176,1.8176,3529600.0
2010-08-03 15:20:00,1.86,1.86,1.86,1.86,7152000.0,1.8176,1.8176,1.8176,1.8176,7152000.0
2010-08-03 15:30:00,1.86,1.86,1.86,1.86,3411200.0,1.8176,1.8176,1.8176,1.8176,3411200.0
2010-08-03 15:40:00,1.86,1.86,1.85,1.86,7126400.0,1.8176,1.8176,1.8079,1.8176,7126400.0
2010-08-03 15:50:00,1.86,1.86,1.86,1.86,5363200.0,1.8176,1.8176,1.8176,1.8176,5363200.0
2010-08-04 09:30:00,1.88,1.89,1.88,1.89,12947200.0,1.8372,1.847,1.8372,1.847,12947200.0
2010-08-04 09:40:00,1.89,1.89,1.88,1.89,10320000.0,1.847,1.847,1.8372,1.847,10320000.0
2010-08-04 09:50:00,1.89,1.89,1.88,1.89,6761600.0,1.847,1.847,1.8372,1.847,6761600.0
2010-08-04 10:00:00,1.89,1.9,1.88,1.89,12572800.0,1.847,1.8567,1.8372,1.847,12572800.0
2010-08-04 10:10:00,1.89,1.89,1.86,1.86,9379200.0,1.847,1.847,1.8176,1.8176,9379200.0
2010-08-04 10:20:00,1.86,1.87,1.86,1.87,6896000.0,1.8176,1.8274,1.8176,1.8274,6896000.0
2010-08-04 10:30:00,1.87,1.87,1.86,1.87,7171200.0,1.8274,1.8274,1.8176,1.8274,7171200.0
2010-08-04 10:40:00,1.87,1.88,1.87,1.87,5792000.0,1.8274,1.8372,1.8274,1.8274,5792000.0
2010-08-04 10:50:00,1.87,1.88,1.87,1.87,2233600.0,1.8274,1.8372,1.8274,1.8274,2233600.0
2010-08-04 11:00:00,1.87,1.88,1.87,1.88,5104000.0,1.8274,1.8372,1.8274,1.8372,5104000.0
2010-08-04 11:10:00,1.88,1.88,1.88,1.88,3174400.0,1.8372,1.8372,1.8372,1.8372,3174400.0
2010-08-04 11:20:00,1.88,1.89,1.88,1.89,3542400.0,1.8372,1.847,1.8372,1.847,3542400.0
2010-08-04 11:30:00,1.89,1.89,1.89,1.89,6480000.0,1.847,1.847,1.847,1.847,6480000.0
2010-08-04 11:40:00,1.89,1.89,1.88,1.89,1804800.0,1.847,1.847,1.8372,1.847,1804800.0
2010-08-04 11:50:00,1.89,1.89,1.88,1.88,2486400.0,1.847,1.847,1.8372,1.8372,2486400.0
2010-08-04 12:00:00,1.88,1.89,1.88,1.89,1827200.0,1.8372,1.847,1.8372,1.847,1827200.0
2010-08-04 12:10:00,1.89,1.89,1.89,1.89,1856000.0,1.847,1.847,1.847,1.847,1856000.0
2010-08-04 12:20:00,1.89,1.9,1.89,1.89,5001600.0,1.847,1.8567,1.847,1.847,5001600.0
2010-08-04 12:30:00,1.89,1.9,1.89,1.9,3225600.0,1.847,1.8567,1.847,1.8567,3225600.0
2010-08-04 12:40:00,1.9,1.9,1.89,1.89,3027200.0,1.8567,1.8567,1.847,1.847,3027200.0
2010-08-04 12:50:00,1.89,1.9,1.89,1.89,1667200.0,1.847,1.8567,1.847,1.847,1667200.0
2010-08-04 13:00:00,1.89,1.9,1.89,1.89,2601600.0,1.847,1.8567,1.847,1.847,2601600.0
2010-08-04 13:10:00,1.89,1.89,1.89,1.89,1481600.0,1.847,1.847,1.847,1.847,1481600.0
2010-08-04 13:20:00,1.89,1.89,1.88,1.88,2339200.0,1.847,1.847,1.8372,1.8372,2339200.0
2010-08-04 13:30:00,1.88,1.89,1.88,1.89,3459200.0,1.8372,1.847,1.8372,1.847,3459200.0
2010-08-04 13:40:00,1.89,1.89,1.88,1.89,1100800.0,1.847,1.847,1.8372,1.847,1100800.0
2010-08-04 13:50:00,1.89,1.89,1.88,1.89,1088000.0,1.847,1.847,1.8372,1.847,1088000.0
2010-08-04 14:00:00,1.89,1.89,1.89,1.89,2947200.0,1.847,1.847,1.847,1.847,2947200.0
2010-08-04 14:10:00,1.89,1.89,1.89,1.89,1580800.0,1.847,1.847,1.847,1.847,1580800.0
2010-08-04 14:20:00,1.89,1.89,1.89,1.89,1523200.0,1.847,1.847,1.847,1.847,1523200.0
2010-08-04 14:30:00,1.89,1.9,1.89,1.89,1769600.0,1.847,1.8567,1.847,1.847,1769600.0
2010-08-04 14:40:00,1.89,1.9,1.89,1.9,3267200.0,1.847,1.8567,1.847,1.8567,3267200.0
2010-08-04 14:50:00,1.9,1.9,1.89,1.89,1059200.0,1.8567,1.8567,1.847,1.847,1059200.0
2010-08-04 15:00:00,1.89,1.89,1.89,1.89,1670400.0,1.847,1.847,1.847,1.847,1670400.0
2010-08-04 15:10:00,1.89,1.9,1.89,1.9,4569600.0,1.847,1.8567,1.847,1.8567,4569600.0
2010-08-04 15:20:00,1.9,1.9,1.9,1.9,2912000.0,1.8567,1.8567,1.8567,1.8567,2912000.0
2010-08-04 15:30:00,1.9,1.9,1.9,1.9,2422400.0,1.8567,1.8567,1.8567,1.8567,2422400.0
2010-08-04 15:40:00,1.9,1.9,1.9,1.9,2278400.0,1.8567,1.8567,1.8567,1.8567,2278400.0
2010-08-04 15:50:00,1.9,1.9,1.9,1.9,6006400.0,1.8567,1.8567,1.8567,1.8567,6006400.0
2010-08-05 09:30:00,1.88,1.89,1.88,1.89,10272000.0,1.8372,1.847,1.8372,1.847,10272000.0
2010-08-05 09:40:00,1.89,1.9,1.89,1.89,5987200.0,1.847,1.8567,1.847,1.847,5987200.0
2010-08-05 09:50:00,1.89,1.9,1.89,1.89,3721600.0,1.847,1.8567,1.847,1.847,3721600.0
2010-08-05 10:00:00,1.89,1.89,1.89,1.89,4451200.0,1.847,1.847,1.847,1.847,4451200.0
2010-08-05 10:10:00,1.89,1.89,1.89,1.89,2691200.0,1.847,1.847,1.847,1.847,2691200.0
2010-08-05 10:20:00,1.89,1.9,1.88,1.89,2896000.0,1.847,1.8567,1.8372,1.847,2896000.0
2010-08-05 10:30:00,1.9,1.9,1.89,1.89,3056000.0,1.8567,1.8567,1.847,1.847,3056000.0
2010-08-05 10:40:00,1.89,1.89,1.88,1.89,2022400.0,1.847,1.847,1.8372,1.847,2022400.0
2010-08-05 10:50:00,1.89,1.89,1.87,1.88,3062400.0,1.847,1.847,1.8274,1.8372,3062400.0
2010-08-05 11:00:00,1.88,1.88,1.87,1.87,5049600.0,1.8372,1.8372,1.8274,1.8274,5049600.0
2010-08-05 11:10:00,1.87,1.88,1.87,1.88,2425600.0,1.8274,1.8372,1.8274,1.8372,2425600.0
2010-08-05 11:20:00,1.88,1.88,1.88,1.88,2240000.0,1.8372,1.8372,1.8372,1.8372,2240000.0
2010-08-05 11:30:00,1.88,1.88,1.87,1.88,2809600.0,1.8372,1.8372,1.8274,1.8372,2809600.0
2010-08-05 11:40:00,1.88,1.89,1.88,1.88,2515200.0,1.8372,1.847,1.8372,1.8372,2515200.0
2010-08-05 11:50:00,1.88,1.89,1.88,1.88,1459200.0,1.8372,1.847,1.8372,1.8372,1459200.0
2010-08-05 12:00:00,1.88,1.89,1.88,1.88,1436800.0,1.8372,1.847,1.8372,1.8372,1436800.0
2010-08-05 12:10:00,1.88,1.89,1.88,1.88,1385600.0,1.8372,1.847,1.8372,1.8372,1385600.0
2010-08-05 12:20:00,1.88,1.89,1.88,1.88,771200.0,1.8372,1.847,1.8372,1.8372,771200.0
2010-08-05 12:30:00,1.88,1.89,1.88,1.88,1398400.0,1.8372,1.847,1.8372,1.8372,1398400.0
2010-08-05 12:40:00,1.88,1.89,1.88,1.88,1001600.0,1.8372,1.847,1.8372,1.8372,1001600.0
2010-08-05 12:50:00,1.88,1.88,1.88,1.88,633600.0,1.8372,1.8372,1.8372,1.8372,633600.0
2010-08-05 13:00:00,1.88,1.88,1.88,1.88,582400.0,1.8372,1.8372,1.8372,1.8372,582400.0
2010-08-05 13:10:00,1.88,1.88,1.88,1.88,3993600.0,1.8372,1.8372,1.8372,1.8372,3993600.0
2010-08-05 13:20:00,1.88,1.88,1.88,1.88,2128000.0,1.8372,1.8372,1.8372,1.8372,2128000.0
2010-08-05 13:30:00,1.88,1.89,1.88,1.89,1180800.0,1.8372,1.847,1.8372,1.847,1180800.0
2010-08-05 13:40:00,1.89,1.89,1.89,1.89,921600.0,1.847,1.847,1.847,1.847,921600.0
2010-08-05 13:50:00,1.89,1.9,1.89,1.89,3366400.0,1.847,1.8567,1.847,1.847,3366400.0
2010-08-05 14:00:00,1.89,1.89,1.89,1.89,1606400.0,1.847,1.847,1.847,1.847,1606400.0
2010-08-05 14:10:00,1.89,1.89,1.89,1.89,1241600.0,1.847,1.847,1.847,1.847,1241600.0
2010-08-05 14:20:00,1.89,1.89,1.89,1.89,899200.0,1.847,1.847,1.847,1.847,899200.0
2010-08-05 14:30:00,1.89,1.89,1.89,1.89,886400.0,1.847,1.847,1.847,1.847,886400.0
2010-08-05 14:40:00,1.89,1.89,1.89,1.89,1136000.0,1.847,1.847,1.847,1.847,1136000.0
2010-08-05 14:50:00,1.89,1.89,1.89,1.89,2624000.0,1.847,1.847,1.847,1.847,2624000.0
2010-08-05 15:00:00,1.89,1.9,1.89,1.89,2096000.0,1.847,1.8567,1.847,1.847,2096000.0
2010-08-05 15:10:00,1.89,1.9,1.89,1.89,1196800.0,1.847,1.8567,1.847,1.847,1196800.0
2010-08-05 15:20:00,1.89,1.9,1.89,1.89,3075200.0,1.847,1.8567,1.847,1.847,3075200.0
2010-08-05 15:30:00,1.89,1.89,1.89,1.89,3996800.0,1.847,1.847,1.847,1.847,3996800.0
2010-08-05 15:40:00,1.89,1.89,1.89,1.89,2608000.0,1.847,1.847,1.847,1.847,2608000.0
2010-08-05 15:50:00,1.89,1.89,1.88,1.89,7420800.0,1.847,1.847,1.8372,1.847,7420800.0
2010-08-06 09:30:00,1.85,1.87,1.85,1.86,15702400.0,1.8079,1.8274,1.8079,1.8176,15702400.0
2010-08-06 09:40:00,1.86,1.88,1.86,1.87,9356800.0,1.8176,1.8372,1.8176,1.8274,9356800.0
2010-08-06 09:50:00,1.87,1.89,1.87,1.89,6812800.0,1.8274,1.847,1.8274,1.847,6812800.0
2010-08-06 10:00:00,1.89,1.89,1.88,1.88,5923200.0,1.847,1.847,1.8372,1.8372,5923200.0
2010-08-06 10:10:00,1.88,1.89,1.88,1.88,3952000.0,1.8372,1.847,1.8372,1.8372,3952000.0
2010-08-06 10:20:00,1.88,1.88,1.87,1.88,3481600.0,1.8372,1.8372,1.8274,1.8372,3481600.0
2010-08-06 10:30:00,1.88,1.88,1.87,1.87,3721600.0,1.8372,1.8372,1.8274,1.8274,3721600.0
2010-08-06 10:40:00,1.87,1.87,1.84,1.85,17830400.0,1.8274,1.8274,1.7981,1.8079,17830400.0
2010-08-06 10:50:00,1.85,1.85,1.83,1.84,10022400.0,1.8079,1.8079,1.7883,1.7981,10022400.0
2010-08-06 11:00:00,1.84,1.84,1.83,1.83,7443200.0,1.7981,1.7981,1.7883,1.7883,7443200.0
2010-08-06 11:10:00,1.83,1.84,1.83,1.84,4784000.0,1.7883,1.7981,1.7883,1.7981,4784000.0
2010-08-06 11:20:00,1.84,1.85,1.84,1.84,3683200.0,1.7981,1.8079,1.7981,1.7981,3683200.0
2010-08-06 11:30:00,1.84,1.85,1.84,1.85,1878400.0,1.7981,1.8079,1.7981,1.8079,1878400.0
2010-08-06 11:40:00,1.85,1.85,1.85,1.85,2694400.0,1.8079,1.8079,1.8079,1.8079,2694400.0
2010-08-06 11:50:00,1.85,1.85,1.85,1.85,4012800.0,1.8079,1.8079,1.8079,1.8079,4012800.0
2010-08-06 12:00:00,1.85,1.85,1.84,1.85,1744000.0,1.8079,1.8079,1.7981,1.8079,1744000.0
2010-08-06 12:10:00,1.85,1.85,1.84,1.85,1180800.0,1.8079,1.8079,1.7981,1.8079,1180800.0
2010-08-06 12:20:00,1.84,1.85,1.84,1.84,3084800.0,1.7981,1.8079,1.7981,1.7981,3084800.0
2010-08-06 12:30:00,1.84,1.85,1.84,1.84,2076800.0,1.7981,1.8079,1.7981,1.7981,2076800.0
2010-08-06 12:40:00,1.85,1.85,1.84,1.85,2115200.0,1.8079,1.8079,1.7981,1.8079,2115200.0
2010-08-06 12:50:00,1.85,1.85,1.85,1.85,1401600.0,1.8079,1.8079,1.8079,1.8079,1401600.0
2010-08-06 13:00:00,1.85,1.85,1.85,1.85,1878400.0,1.8079,1.8079,1.8079,1.8079,1878400.0
2010-08-06 13:10:00,1.85,1.85,1.84,1.85,1852800.0,1.8079,1.8079,1.7981,1.8079,1852800.0
2010-08-06 13:20:00,1.85,1.85,1.85,1.85,2291200.0,1.8079,1.8079,1.8079,1.8079,2291200.0
2010-08-06 13:30:00,1.85,1.85,1.84,1.85,1974400.0,1.8079,1.8079,1.7981,1.8079,1974400.0
2010-08-06 13:40:00,1.85,1.86,1.85,1.85,4032000.0,1.8079,1.8176,1.8079,1.8079,4032000.0
2010-08-06 13:50:00,1.85,1.85,1.85,1.85,1065600.0,1.8079,1.8079,1.8079,1.8079,1065600.0
2010-08-06 14:00:00,1.85,1.85,1.84,1.85,1990400.0,1.8079,1.8079,1.7981,1.8079,1990400.0
2010-08-06 14:10:00,1.85,1.85,1.84,1.85,1897600.0,1.8079,1.8079,1.7981,1.8079,1897600.0
2010-08-06 14:20:00,1.85,1.85,1.85,1.85,1856000.0,1.8079,1.8079,1.8079,1.8079,1856000.0
2010-08-06 14:30:00,1.85,1.86,1.85,1.86,4089600.0,1.8079,1.8176,1.8079,1.8176,4089600.0
2010-08-06 14:40:00,1.86,1.87,1.86,1.87,7017600.0,1.8176,1.8274,1.8176,1.8274,7017600.0
2010-08-06 14:50:00,1.87,1.88,1.87,1.88,7683200.0,1.8274,1.8372,1.8274,1.8372,7683200.0
2010-08-06 15:00:00,1.88,1.88,1.87,1.88,7830400.0,1.8372,1.8372,1.8274,1.8372,7830400.0
2010-08-06 15:10:00,1.88,1.88,1.87,1.88,3292800.0,1.8372,1.8372,1.8274,1.8372,3292800.0
2010-08-06 15:20:00,1.88,1.88,1.88,1.88,5088000.0,1.8372,1.8372,1.8372,1.8372,5088000.0
2010-08-06 15:30:00,1.88,1.88,1.88,1.88,3657600.0,1.8372,1.8372,1.8372,1.8372,3657600.0
2010-08-06 15:40:00,1.88,1.89,1.88,1.89,6166400.0,1.8372,1.847,1.8372,1.847,6166400.0
2010-08-06 15:50:00,1.89,1.89,1.88,1.88,8902400.0,1.847,1.847,1.8372,1.8372,8902400.0
2010-08-09 09:30:00,1.9,1.91,1.9,1.91,8540800.0,1.8567,1.8665,1.8567,1.8665,8540800.0
2010-08-09 09:40:00,1.91,1.91,1.89,1.89,7414400.0,1.8665,1.8665,1.847,1.847,7414400.0
2010-08-09 09:50:00,1.89,1.89,1.89,1.89,6531200.0,1.847,1.847,1.847,1.847,6531200.0
2010-08-09 10:00:00,1.89,1.9,1.89,1.9,6729600.0,1.847,1.8567,1.847,1.8567,6729600.0
2010-08-09 10:10:00,1.9,1.91,1.9,1.9,4099200.0,1.8567,1.8665,1.8567,1.8567,4099200.0
2010-08-09 10:20:00,1.9,1.9,1.89,1.9,3414400.0,1.8567,1.8567,1.847,1.8567,3414400.0
2010-08-09 10:30:00,1.9,1.9,1.9,1.9,1712000.0,1.8567,1.8567,1.8567,1.8567,1712000.0
2010-08-09 10:40:00,1.9,1.9,1.9,1.9,1731200.0,1.8567,1.8567,1.8567,1.8567,1731200.0
2010-08-09 10:50:00,1.9,1.9,1.89,1.9,4451200.0,1.8567,1.8567,1.847,1.8567,4451200.0
2010-08-09 11:00:00,1.9,1.9,1.9,1.9,2121600.0,1.8567,1.8567,1.8567,1.8567,2121600.0
2010-08-09 11:10:00,1.9,1.9,1.9,1.9,2828800.0,1.8567,1.8567,1.8567,1.8567,2828800.0
2010-08-09 11:20:00,1.9,1.91,1.9,1.9,1388800.0,1.8567,1.8665,1.8567,1.8567,1388800.0
2010-08-09 11:30:00,1.9,1.91,1.9,1.9,3091200.0,1.8567,1.8665,1.8567,1.8567,3091200.0
2010-08-09 11:40:00,1.9,1.91,1.9,1.91,1203200.0,1.8567,1.8665,1.8567,1.8665,1203200.0
2010-08-09 11:50:00,1.91,1.91,1.9,1.9,1596800.0,1.8665,1.8665,1.8567,1.8567,1596800.0
2010-08-09 12:00:00,1.9,1.9,1.9,1.9,1360000.0,1.8567,1.8567,1.8567,1.8567,1360000.0
2010-08-09 12:10:00,1.9,1.91,1.9,1.9,1347200.0,1.8567,1.8665,1.8567,1.8567,1347200.0
2010-08-09 12:20:00,1.9,1.9,1.9,1.9,1980800.0,1.8567,1.8567,1.8567,1.8567,1980800.0
2010-08-09 12:30:00,1.9,1.9,1.9,1.9,803200.0,1.8567,1.8567,1.8567,1.8567,803200.0
2010-08-09 12:40:00,1.9,1.9,1.9,1.9,1798400.0,1.8567,1.8567,1.8567,1.8567,1798400.0
2010-08-09 12:50:00,1.9,1.9,1.9,1.9,700800.0,1.8567,1.8567,1.8567,1.8567,700800.0
2010-08-09 13:00:00,1.9,1.9,1.9,1.9,688000.0,1.8567,1.8567,1.8567,1.8567,688000.0
2010-08-09 13:10:00,1.9,1.91,1.9,1.91,1033600.0,1.8567,1.8665,1.8567,1.8665,1033600.0
2010-08-09 13:20:00,1.91,1.91,1.9,1.9,1616000.0,1.8665,1.8665,1.8567,1.8567,1616000.0
2010-08-09 13:30:00,1.9,1.9,1.9,1.9,902400.0,1.8567,1.8567,1.8567,1.8567,902400.0
2010-08-09 13:40:00,1.9,1.9,1.9,1.9,1788800.0,1.8567,1.8567,1.8567,1.8567,1788800.0
2010-08-09 13:50:00,1.9,1.91,1.9,1.9,2124800.0,1.8567,1.8665,1.8567,1.8567,2124800.0
2010-08-09 14:00:00,1.9,1.91,1.9,1.91,1478400.0,1.8567,1.8665,1.8567,1.8665,1478400.0
2010-08-09 14:10:00,1.91,1.91,1.91,1.91,832000.0,1.8665,1.8665,1.8665,1.8665,832000.0
2010-08-09 14:20:00,1.91,1.91,1.91,1.91,1529600.0,1.8665,1.8665,1.8665,1.8665,1529600.0
2010-08-09 14:30:00,1.91,1.91,1.91,1.91,4064000.0,1.8665,1.8665,1.8665,1.8665,4064000.0
2010-08-09 14:40:00,1.91,1.92,1.91,1.92,3814400.0,1.8665,1.8763,1.8665,1.8763,3814400.0
2010-08-09 14:50:00,1.92,1.92,1.92,1.92,1932800.0,1.8763,1.8763,1.8763,1.8763,1932800.0
2010-08-09 15:00:00,1.92,1.92,1.91,1.91,2342400.0,1.8763,1.8763,1.8665,1.8665,2342400.0
2010-08-09 15:10:00,1.91,1.91,1.91,1.91,2515200.0,1.8665,1.8665,1.8665,1.8665,2515200.0
2010-08-09 15:20:00,1.91,1.91,1.91,1.91,1648000.0,1.8665,1.8665,1.8665,1.8665,1648000.0
2010-08-09 15:30:00,1.91,1.92,1.91,1.92,2192000.0,1.8665,1.8763,1.8665,1.8763,2192000.0
2010-08-09 15:40:00,1.92,1.92,1.91,1.92,4432000.0,1.8763,1.8763,1.8665,1.8763,4432000.0
2010-08-09 15:50:00,1.92,1.92,1.91,1.91,8860800.0,1.8763,1.8763,1.8665,1.8665,8860800.0
2010-08-10 09:30:00,1.88,1.88,1.87,1.87,10643200.0,1.8372,1.8372,1.8274,1.8274,10643200.0
2010-08-10 09:40:00,1.87,1.87,1.85,1.86,11830400.0,1.8274,1.8274,1.8079,1.8176,11830400.0
2010-08-10 09:50:00,1.86,1.86,1.85,1.85,6588800.0,1.8176,1.8176,1.8079,1.8079,6588800.0
2010-08-10 10:00:00,1.85,1.86,1.85,1.86,8268800.0,1.8079,1.8176,1.8079,1.8176,8268800.0
2010-08-10 10:10:00,1.86,1.86,1.86,1.86,2963200.0,1.8176,1.8176,1.8176,1.8176,2963200.0
2010-08-10 10:20:00,1.86,1.87,1.86,1.86,4419200.0,1.8176,1.8274,1.8176,1.8176,4419200.0
2010-08-10 10:30:00,1.86,1.86,1.86,1.86,3808000.0,1.8176,1.8176,1.8176,1.8176,3808000.0
2010-08-10 10:40:00,1.86,1.86,1.86,1.86,2217600.0,1.8176,1.8176,1.8176,1.8176,2217600.0
2010-08-10 10:50:00,1.86,1.86,1.85,1.86,3027200.0,1.8176,1.8176,1.8079,1.8176,3027200.0
2010-08-10 11:00:00,1.86,1.86,1.86,1.86,1891200.0,1.8176,1.8176,1.8176,1.8176,1891200.0
2010-08-10 11:10:00,1.86,1.86,1.86,1.86,2505600.0,1.8176,1.8176,1.8176,1.8176,2505600.0
2010-08-10 11:20:00,1.86,1.87,1.86,1.87,1414400.0,1.8176,1.8274,1.8176,1.8274,1414400.0
2010-08-10 11:30:00,1.87,1.87,1.86,1.87,3270400.0,1.8274,1.8274,1.8176,1.8274,3270400.0
2010-08-10 11:40:00,1.87,1.87,1.87,1.87,2969600.0,1.8274,1.8274,1.8274,1.8274,2969600.0
2010-08-10 11:50:00,1.87,1.87,1.87,1.87,873600.0,1.8274,1.8274,1.8274,1.8274,873600.0
2010-08-10 12:00:00,1.87,1.87,1.86,1.87,1737600.0,1.8274,1.8274,1.8176,1.8274,1737600.0
2010-08-10 12:10:00,1.87,1.87,1.87,1.87,1283200.0,1.8274,1.8274,1.8274,1.8274,1283200.0
2010-08-10 12:20:00,1.87,1.87,1.87,1.87,1161600.0,1.8274,1.8274,1.8274,1.8274,1161600.0
2010-08-10 12:30:00,1.87,1.87,1.87,1.87,1116800.0,1.8274,1.8274,1.8274,1.8274,1116800.0
2010-08-10 12:40:00,1.87,1.87,1.86,1.86,1616000.0,1.8274,1.8274,1.8176,1.8176,1616000.0
2010-08-10 12:50:00,1.86,1.86,1.86,1.86,1001600.0,1.8176,1.8176,1.8176,1.8176,1001600.0
2010-08-10 13:00:00,1.86,1.86,1.86,1.86,1219200.0,1.8176,1.8176,1.8176,1.8176,1219200.0
2010-08-10 13:10:00,1.86,1.86,1.86,1.86,1900800.0,1.8176,1.8176,1.8176,1.8176,1900800.0
2010-08-10 13:20:00,1.86,1.86,1.85,1.85,2636800.0,1.8176,1.8176,1.8079,1.8079,2636800.0
2010-08-10 13:30:00,1.85,1.85,1.85,1.85,2217600.0,1.8079,1.8079,1.8079,1.8079,2217600.0
2010-08-10 13:40:00,1.85,1.86,1.85,1.85,2380800.0,1.8079,1.8176,1.8079,1.8079,2380800.0
2010-08-10 13:50:00,1.85,1.85,1.85,1.85,1590400.0,1.8079,1.8079,1.8079,1.8079,1590400.0
2010-08-10 14:00:00,1.85,1.86,1.85,1.86,4563200.0,1.8079,1.8176,1.8079,1.8176,4563200.0
2010-08-10 14:10:00,1.86,1.88,1.85,1.87,14659200.0,1.8176,1.8372,1.8079,1.8274,14659200.0
2010-08-10 14:20:00,1.87,1.88,1.86,1.87,18636800.0,1.8274,1.8372,1.8176,1.8274,18636800.0
2010-08-10 14:30:00,1.87,1.89,1.87,1.89,20246400.0,1.8274,1.847,1.8274,1.847,20246400.0
2010-08-10 14:40:00,1.89,1.9,1.89,1.89,12422400.0,1.847,1.8567,1.847,1.847,12422400.0
2010-08-10 14:50:00,1.89,1.89,1.88,1.89,6108800.0,1.847,1.847,1.8372,1.847,6108800.0
2010-08-10 15:00:00,1.89,1.9,1.89,1.9,7843200.0,1.847,1.8567,1.847,1.8567,7843200.0
2010-08-10 15:10:00,1.9,1.9,1.88,1.88,9641600.0,1.8567,1.8567,1.8372,1.8372,9641600.0
2010-08-10 15:20:00,1.88,1.89,1.88,1.89,4553600.0,1.8372,1.847,1.8372,1.847,4553600.0
2010-08-10 15:30:00,1.89,1.89,1.88,1.89,4252800.0,1.847,1.847,1.8372,1.847,4252800.0
2010-08-10 15:40:00,1.89,1.89,1.89,1.89,4892800.0,1.847,1.847,1.847,1.847,4892800.0
2010-08-10 15:50:00,1.89,1.89,1.88,1.88,17251200.0,1.847,1.847,1.8372,1.8372,17251200.0
2010-08-11 09:30:00,1.82,1.82,1.78,1.79,28707200.0,1.7786,1.7786,1.7395,1.7492,28707200.0
2010-08-11 09:40:00,1.79,1.79,1.78,1.79,9849600.0,1.7492,1.7492,1.7395,1.7492,9849600.0
2010-08-11 09:50:00,1.79,1.79,1.78,1.79,9283200.0,1.7492,1.7492,1.7395,1.7492,9283200.0
2010-08-11 10:00:00,1.79,1.8,1.79,1.8,5606400.0,1.7492,1.759,1.7492,1.759,5606400.0
2010-08-11 10:10:00,1.8,1.8,1.78,1.79,5196800.0,1.759,1.759,1.7395,1.7492,5196800.0
2010-08-11 10:20:00,1.78,1.79,1.78,1.79,4147200.0,1.7395,1.7492,1.7395,1.7492,4147200.0
2010-08-11 10:30:00,1.79,1.79,1.78,1.79,4291200.0,1.7492,1.7492,1.7395,1.7492,4291200.0
2010-08-11 10:40:00,1.79,1.79,1.78,1.78,6675200.0,1.7492,1.7492,1.7395,1.7395,6675200.0
2010-08-11 10:50:00,1.78,1.78,1.77,1.77,7520000.0,1.7395,1.7395,1.7297,1.7297,7520000.0
2010-08-11 11:00:00,1.77,1.78,1.77,1.77,7763200.0,1.7297,1.7395,1.7297,1.7297,7763200.0
2010-08-11 11:10:00,1.77,1.77,1.76,1.76,6396800.0,1.7297,1.7297,1.7199,1.7199,6396800.0
2010-08-11 11:20:00,1.76,1.77,1.76,1.77,8304000.0,1.7199,1.7297,1.7199,1.7297,8304000.0
2010-08-11 11:30:00,1.77,1.78,1.77,1.78,4697600.0,1.7297,1.7395,1.7297,1.7395,4697600.0
2010-08-11 11:40:00,1.78,1.78,1.77,1.77,2851200.0,1.7395,1.7395,1.7297,1.7297,2851200.0
2010-08-11 11:50:00,1.77,1.77,1.77,1.77,2006400.0,1.7297,1.7297,1.7297,1.7297,2006400.0
2010-08-11 12:00:00,1.77,1.77,1.77,1.77,2012800.0,1.7297,1.7297,1.7297,1.7297,2012800.0
2010-08-11 12:10:00,1.77,1.78,1.77,1.77,1750400.0,1.7297,1.7395,1.7297,1.7297,1750400.0
2010-08-11 12:20:00,1.77,1.77,1.77,1.77,1107200.0,1.7297,1.7297,1.7297,1.7297,1107200.0
2010-08-11 12:30:00,1.77,1.77,1.77,1.77,1929600.0,1.7297,1.7297,1.7297,1.7297,1929600.0
2010-08-11 12:40:00,1.77,1.77,1.76,1.76,3961600.0,1.7297,1.7297,1.7199,1.7199,3961600.0
2010-08-11 12:50:00,1.76,1.76,1.76,1.76,3068800.0,1.7199,1.7199,1.7199,1.7199,3068800.0
2010-08-11 13:00:00,1.76,1.77,1.76,1.77,2748800.0,1.7199,1.7297,1.7199,1.7297,2748800.0
2010-08-11 13:10:00,1.77,1.78,1.77,1.78,2284800.0,1.7297,1.7395,1.7297,1.7395,2284800.0
2010-08-11 13:20:00,1.77,1.78,1.77,1.78,2300800.0,1.7297,1.7395,1.7297,1.7395,2300800.0
2010-08-11 13:30:00,1.78,1.78,1.77,1.77,2358400.0,1.7395,1.7395,1.7297,1.7297,2358400.0
2010-08-11 13:40:00,1.77,1.78,1.77,1.77,1600000.0,1.7297,1.7395,1.7297,1.7297,1600000.0
2010-08-11 13:50:00,1.77,1.77,1.77,1.77,1683200.0,1.7297,1.7297,1.7297,1.7297,1683200.0
2010-08-11 14:00:00,1.77,1.78,1.77,1.78,1811200.0,1.7297,1.7395,1.7297,1.7395,1811200.0
2010-08-11 14:10:00,1.78,1.78,1.77,1.78,2451200.0,1.7395,1.7395,1.7297,1.7395,2451200.0
2010-08-11 14:20:00,1.78,1.78,1.78,1.78,4147200.0,1.7395,1.7395,1.7395,1.7395,4147200.0
2010-08-11 14:30:00,1.78,1.78,1.77,1.78,3580800.0,1.7395,1.7395,1.7297,1.7395,3580800.0
2010-08-11 14:40:00,1.77,1.78,1.77,1.77,2720000.0,1.7297,1.7395,1.7297,1.7297,2720000.0
2010-08-11 14:50:00,1.77,1.77,1.77,1.77,5427200.0,1.7297,1.7297,1.7297,1.7297,5427200.0
2010-08-11 15:00:00,1.77,1.77,1.77,1.77,4166400.0,1.7297,1.7297,1.7297,1.7297,4166400.0
2010-08-11 15:10:00,1.77,1.78,1.77,1.77,3545600.0,1.7297,1.7395,1.7297,1.7297,3545600.0
2010-08-11 15:20:00,1.77,1.78,1.77,1.77,6131200.0,1.7297,1.7395,1.7297,1.7297,6131200.0
2010-08-11 15:30:00,1.77,1.78,1.77,1.78,5184000.0,1.7297,1.7395,1.7297,1.7395,5184000.0
2010-08-11 15:40:00,1.78,1.78,1.77,1.77,7763200.0,1.7395,1.7395,1.7297,1.7297,7763200.0
2010-08-11 15:50:00,1.77,1.78,1.77,1.77,18550400.0,1.7297,1.7395,1.7297,1.7297,18550400.0
2010-08-12 09:30:00,1.71,1.72,1.7,1.72,33440000.0,1.6711,1.6808,1.6613,1.6808,33440000.0
2010-08-12 09:40:00,1.72,1.74,1.72,1.73,13270400.0,1.6808,1.7004,1.6808,1.6906,13270400.0
2010-08-12 09:50:00,1.73,1.74,1.73,1.74,8915200.0,1.6906,1.7004,1.6906,1.7004,8915200.0
2010-08-12 10:00:00,1.74,1.75,1.73,1.75,7200000.0,1.7004,1.7102,1.6906,1.7102,7200000.0
2010-08-12 10:10:00,1.75,1.75,1.74,1.74,8115200.0,1.7102,1.7102,1.7004,1.7004,8115200.0
2010-08-12 10:20:00,1.74,1.74,1.73,1.74,5184000.0,1.7004,1.7004,1.6906,1.7004,5184000.0
2010-08-12 10:30:00,1.74,1.74,1.73,1.74,5907200.0,1.7004,1.7004,1.6906,1.7004,5907200.0
2010-08-12 10:40:00,1.74,1.75,1.74,1.75,7132800.0,1.7004,1.7102,1.7004,1.7102,7132800.0
2010-08-12 10:50:00,1.75,1.76,1.75,1.75,4614400.0,1.7102,1.7199,1.7102,1.7102,4614400.0
2010-08-12 11:00:00,1.75,1.75,1.74,1.75,3900800.0,1.7102,1.7102,1.7004,1.7102,3900800.0
2010-08-12 11:10:00,1.75,1.75,1.74,1.75,4726400.0,1.7102,1.7102,1.7004,1.7102,4726400.0
2010-08-12 11:20:00,1.75,1.76,1.75,1.76,2563200.0,1.7102,1.7199,1.7102,1.7199,2563200.0
2010-08-12 11:30:00,1.76,1.76,1.75,1.75,3372800.0,1.7199,1.7199,1.7102,1.7102,3372800.0
2010-08-12 11:40:00,1.75,1.75,1.75,1.75,2124800.0,1.7102,1.7102,1.7102,1.7102,2124800.0
2010-08-12 11:50:00,1.75,1.76,1.75,1.75,2956800.0,1.7102,1.7199,1.7102,1.7102,2956800.0
2010-08-12 12:00:00,1.75,1.75,1.75,1.75,2496000.0,1.7102,1.7102,1.7102,1.7102,2496000.0
2010-08-12 12:10:00,1.75,1.75,1.75,1.75,2361600.0,1.7102,1.7102,1.7102,1.7102,2361600.0
2010-08-12 12:20:00,1.75,1.75,1.75,1.75,835200.0,1.7102,1.7102,1.7102,1.7102,835200.0
2010-08-12 12:30:00,1.75,1.75,1.75,1.75,1216000.0,1.7102,1.7102,1.7102,1.7102,1216000.0
2010-08-12 12:40:00,1.75,1.75,1.75,1.75,800000.0,1.7102,1.7102,1.7102,1.7102,800000.0
2010-08-12 12:50:00,1.75,1.76,1.75,1.76,3040000.0,1.7102,1.7199,1.7102,1.7199,3040000.0
2010-08-12 13:00:00,1.76,1.76,1.75,1.75,2473600.0,1.7199,1.7199,1.7102,1.7102,2473600.0
2010-08-12 13:10:00,1.75,1.76,1.75,1.76,1964800.0,1.7102,1.7199,1.7102,1.7199,1964800.0
2010-08-12 13:20:00,1.76,1.76,1.75,1.75,4892800.0,1.7199,1.7199,1.7102,1.7102,4892800.0
2010-08-12 13:30:00,1.75,1.75,1.75,1.75,3363200.0,1.7102,1.7102,1.7102,1.7102,3363200.0
2010-08-12 13:40:00,1.75,1.75,1.74,1.74,3344000.0,1.7102,1.7102,1.7004,1.7004,3344000.0
2010-08-12 13:50:00,1.74,1.74,1.74,1.74,2883200.0,1.7004,1.7004,1.7004,1.7004,2883200.0
2010-08-12 14:00:00,1.74,1.74,1.74,1.74,2057600.0,1.7004,1.7004,1.7004,1.7004,2057600.0
2010-08-12 14:10:00,1.74,1.74,1.74,1.74,1161600.0,1.7004,1.7004,1.7004,1.7004,1161600.0
2010-08-12 14:20:00,1.74,1.75,1.74,1.74,2995200.0,1.7004,1.7102,1.7004,1.7004,2995200.0
2010-08-12 14:30:00,1.74,1.74,1.73,1.74,3321600.0,1.7004,1.7004,1.6906,1.7004,3321600.0
2010-08-12 14:40:00,1.74,1.74,1.74,1.74,3049600.0,1.7004,1.7004,1.7004,1.7004,3049600.0
2010-08-12 14:50:00,1.74,1.75,1.74,1.74,4080000.0,1.7004,1.7102,1.7004,1.7004,4080000.0
2010-08-12 15:00:00,1.74,1.75,1.74,1.75,8022400.0,1.7004,1.7102,1.7004,1.7102,8022400.0
2010-08-12 15:10:00,1.75,1.76,1.75,1.75,10758400.0,1.7102,1.7199,1.7102,1.7102,10758400.0
2010-08-12 15:20:00,1.75,1.75,1.75,1.75,8892800.0,1.7102,1.7102,1.7102,1.7102,8892800.0
2010-08-12 15:30:00,1.75,1.76,1.75,1.75,6454400.0,1.7102,1.7199,1.7102,1.7102,6454400.0
2010-08-12 15:40:00,1.75,1.75,1.74,1.75,6924800.0,1.7102,1.7102,1.7004,1.7102,6924800.0
2010-08-12 15:50:00,1.75,1.75,1.75,1.75,9209600.0,1.7102,1.7102,1.7102,1.7102,9209600.0
2010-08-13 09:30:00,1.73,1.75,1.73,1.74,9376000.0,1.6906,1.7102,1.6906,1.7004,9376000.0
2010-08-13 09:40:00,1.74,1.74,1.73,1.73,8486400.0,1.7004,1.7004,1.6906,1.6906,8486400.0
2010-08-13 09:50:00,1.73,1.74,1.73,1.74,11155200.0,1.6906,1.7004,1.6906,1.7004,11155200.0
2010-08-13 10:00:00,1.74,1.75,1.74,1.74,6800000.0,1.7004,1.7102,1.7004,1.7004,6800000.0
2010-08-13 10:10:00,1.74,1.74,1.73,1.73,3324800.0,1.7004,1.7004,1.6906,1.6906,3324800.0
2010-08-13 10:20:00,1.73,1.74,1.73,1.74,4608000.0,1.6906,1.7004,1.6906,1.7004,4608000.0
2010-08-13 10:30:00,1.74,1.74,1.73,1.74,3641600.0,1.7004,1.7004,1.6906,1.7004,3641600.0
2010-08-13 10:40:00,1.74,1.74,1.73,1.73,4505600.0,1.7004,1.7004,1.6906,1.6906,4505600.0
2010-08-13 10:50:00,1.73,1.73,1.72,1.73,5872000.0,1.6906,1.6906,1.6808,1.6906,5872000.0
2010-08-13 11:00:00,1.73,1.73,1.73,1.73,2035200.0,1.6906,1.6906,1.6906,1.6906,2035200.0
2010-08-13 11:10:00,1.73,1.73,1.73,1.73,2153600.0,1.6906,1.6906,1.6906,1.6906,2153600.0
2010-08-13 11:20:00,1.73,1.73,1.73,1.73,3497600.0,1.6906,1.6906,1.6906,1.6906,3497600.0
2010-08-13 11:30:00,1.73,1.73,1.72,1.72,3545600.0,1.6906,1.6906,1.6808,1.6808,3545600.0
2010-08-13 11:40:00,1.72,1.73,1.72,1.73,3961600.0,1.6808,1.6906,1.6808,1.6906,3961600.0
2010-08-13 11:50:00,1.73,1.73,1.73,1.73,2172800.0,1.6906,1.6906,1.6906,1.6906,2172800.0
2010-08-13 12:00:00,1.73,1.74,1.73,1.74,2048000.0,1.6906,1.7004,1.6906,1.7004,2048000.0
2010-08-13 12:10:00,1.74,1.74,1.73,1.73,1740800.0,1.7004,1.7004,1.6906,1.6906,1740800.0
2010-08-13 12:20:00,1.73,1.74,1.73,1.74,1888000.0,1.6906,1.7004,1.6906,1.7004,1888000.0
2010-08-13 12:30:00,1.74,1.74,1.73,1.73,1452800.0,1.7004,1.7004,1.6906,1.6906,1452800.0
2010-08-13 12:40:00,1.73,1.74,1.73,1.74,1440000.0,1.6906,1.7004,1.6906,1.7004,1440000.0
2010-08-13 12:50:00,1.74,1.74,1.74,1.74,1968000.0,1.7004,1.7004,1.7004,1.7004,1968000.0
2010-08-13 13:00:00,1.74,1.74,1.74,1.74,1241600.0,1.7004,1.7004,1.7004,1.7004,1241600.0
2010-08-13 13:10:00,1.74,1.74,1.74,1.74,1296000.0,1.7004,1.7004,1.7004,1.7004,1296000.0
2010-08-13 13:20:00,1.74,1.74,1.74,1.74,1747200.0,1.7004,1.7004,1.7004,1.7004,1747200.0
2010-08-13 13:30:00,1.74,1.74,1.74,1.74,1427200.0,1.7004,1.7004,1.7004,1.7004,1427200.0
2010-08-13 13:40:00,1.74,1.74,1.74,1.74,2230400.0,1.7004,1.7004,1.7004,1.7004,2230400.0
2010-08-13 13:50:00,1.74,1.74,1.74,1.74,921600.0,1.7004,1.7004,1.7004,1.7004,921600.0
2010-08-13 14:00:00,1.74,1.74,1.73,1.74,1600000.0,1.7004,1.7004,1.6906,1.7004,1600000.0
2010-08-13 14:10:00,1.74,1.74,1.74,1.74,790400.0,1.7004,1.7004,1.7004,1.7004,790400.0
2010-08-13 14:20:00,1.74,1.74,1.73,1.74,1856000.0,1.7004,1.7004,1.6906,1.7004,1856000.0
2010-08-13 14:30:00,1.74,1.74,1.73,1.73,2160000.0,1.7004,1.7004,1.6906,1.6906,2160000.0
2010-08-13 14:40:00,1.73,1.74,1.73,1.73,1379200.0,1.6906,1.7004,1.6906,1.6906,1379200.0
2010-08-13 14:50:00,1.73,1.74,1.73,1.73,2275200.0,1.6906,1.7004,1.6906,1.6906,2275200.0
2010-08-13 15:00:00,1.73,1.74,1.73,1.74,2777600.0,1.6906,1.7004,1.6906,1.7004,2777600.0
2010-08-13 15:10:00,1.74,1.74,1.73,1.73,1820800.0,1.7004,1.7004,1.6906,1.6906,1820800.0
2010-08-13 15:20:00,1.73,1.74,1.73,1.73,3366400.0,1.6906,1.7004,1.6906,1.6906,3366400.0
2010-08-13 15:30:00,1.73,1.74,1.73,1.73,2553600.0,1.6906,1.7004,1.6906,1.6906,2553600.0
2010-08-13 15:40:00,1.73,1.73,1.72,1.73,5260800.0,1.6906,1.6906,1.6808,1.6906,5260800.0
2010-08-13 15:50:00,1.73,1.73,1.72,1.72,10755200.0,1.6906,1.6906,1.6808,1.6808,10755200.0
2010-08-16 09:30:00,1.7,1.71,1.69,1.71,15740800.0,1.6613,1.6711,1.6515,1.6711,15740800.0
2010-08-16 09:40:00,1.71,1.73,1.71,1.73,10956800.0,1.6711,1.6906,1.6711,1.6906,10956800.0
2010-08-16 09:50:00,1.73,1.73,1.72,1.72,4998400.0,1.6906,1.6906,1.6808,1.6808,4998400.0
2010-08-16 10:00:00,1.72,1.73,1.72,1.73,8755200.0,1.6808,1.6906,1.6808,1.6906,8755200.0
2010-08-16 10:10:00,1.73,1.74,1.73,1.74,6080000.0,1.6906,1.7004,1.6906,1.7004,6080000.0
2010-08-16 10:20:00,1.74,1.74,1.73,1.74,7043200.0,1.7004,1.7004,1.6906,1.7004,7043200.0
2010-08-16 10:30:00,1.74,1.74,1.74,1.74,6096000.0,1.7004,1.7004,1.7004,1.7004,6096000.0
2010-08-16 10:40:00,1.74,1.75,1.74,1.74,3619200.0,1.7004,1.7102,1.7004,1.7004,3619200.0
2010-08-16 10:50:00,1.74,1.74,1.74,1.74,5443200.0,1.7004,1.7004,1.7004,1.7004,5443200.0
2010-08-16 11:00:00,1.74,1.74,1.73,1.73,3440000.0,1.7004,1.7004,1.6906,1.6906,3440000.0
2010-08-16 11:10:00,1.73,1.74,1.73,1.73,2220800.0,1.6906,1.7004,1.6906,1.6906,2220800.0
2010-08-16 11:20:00,1.73,1.74,1.73,1.73,3180800.0,1.6906,1.7004,1.6906,1.6906,3180800.0
2010-08-16 11:30:00,1.73,1.74,1.73,1.74,3638400.0,1.6906,1.7004,1.6906,1.7004,3638400.0
2010-08-16 11:40:00,1.74,1.74,1.74,1.74,2038400.0,1.7004,1.7004,1.7004,1.7004,2038400.0
2010-08-16 11:50:00,1.74,1.74,1.74,1.74,1728000.0,1.7004,1.7004,1.7004,1.7004,1728000.0
2010-08-16 12:00:00,1.74,1.75,1.74,1.74,1472000.0,1.7004,1.7102,1.7004,1.7004,1472000.0
2010-08-16 12:10:00,1.74,1.75,1.74,1.74,1203200.0,1.7004,1.7102,1.7004,1.7004,1203200.0
2010-08-16 12:20:00,1.74,1.75,1.74,1.75,2169600.0,1.7004,1.7102,1.7004,1.7102,2169600.0
2010-08-16 12:30:00,1.75,1.75,1.75,1.75,3251200.0,1.7102,1.7102,1.7102,1.7102,3251200.0
2010-08-16 12:40:00,1.75,1.75,1.75,1.75,2003200.0,1.7102,1.7102,1.7102,1.7102,2003200.0
2010-08-16 12:50:00,1.75,1.75,1.74,1.74,4451200.0,1.7102,1.7102,1.7004,1.7004,4451200.0
2010-08-16 13:00:00,1.74,1.74,1.74,1.74,2182400.0,1.7004,1.7004,1.7004,1.7004,2182400.0
2010-08-16 13:10:00,1.74,1.74,1.74,1.74,2320000.0,1.7004,1.7004,1.7004,1.7004,2320000.0
2010-08-16 13:20:00,1.74,1.74,1.74,1.74,1606400.0,1.7004,1.7004,1.7004,1.7004,1606400.0
2010-08-16 13:30:00,1.74,1.74,1.74,1.74,1001600.0,1.7004,1.7004,1.7004,1.7004,1001600.0
2010-08-16 13:40:00,1.74,1.74,1.74,1.74,1104000.0,1.7004,1.7004,1.7004,1.7004,1104000.0
2010-08-16 13:50:00,1.74,1.74,1.73,1.74,2505600.0,1.7004,1.7004,1.6906,1.7004,2505600.0
2010-08-16 14:00:00,1.74,1.74,1.73,1.73,2000000.0,1.7004,1.7004,1.6906,1.6906,2000000.0
2010-08-16 14:10:00,1.73,1.73,1.73,1.73,2505600.0,1.6906,1.6906,1.6906,1.6906,2505600.0
2010-08-16 14:20:00,1.73,1.74,1.73,1.73,1436800.0,1.6906,1.7004,1.6906,1.6906,1436800.0
2010-08-16 14:30:00,1.73,1.73,1.73,1.73,2755200.0,1.6906,1.6906,1.6906,1.6906,2755200.0
2010-08-16 14:40:00,1.73,1.73,1.73,1.73,3996800.0,1.6906,1.6906,1.6906,1.6906,3996800.0
2010-08-16 14:50:00,1.73,1.73,1.72,1.72,9132800.0,1.6906,1.6906,1.6808,1.6808,9132800.0
2010-08-16 15:00:00,1.72,1.72,1.71,1.72,3475200.0,1.6808,1.6808,1.6711,1.6808,3475200.0
2010-08-16 15:10:00,1.72,1.72,1.71,1.72,3612800.0,1.6808,1.6808,1.6711,1.6808,3612800.0
2010-08-16 15:20:00,1.72,1.72,1.71,1.72,3443200.0,1.6808,1.6808,1.6711,1.6808,3443200.0
2010-08-16 15:30:00,1.72,1.72,1.72,1.72,1670400.0,1.6808,1.6808,1.6808,1.6808,1670400.0
2010-08-16 15:40:00,1.72,1.73,1.72,1.72,5347200.0,1.6808,1.6906,1.6808,1.6808,5347200.0
2010-08-16 15:50:00,1.72,1.73,1.72,1.73,4422400.0,1.6808,1.6906,1.6808,1.6906,4422400.0
2010-08-17 09:30:00,1.75,1.76,1.75,1.76,14188800.0,1.7102,1.7199,1.7102,1.7199,14188800.0
2010-08-17 09:40:00,1.76,1.76,1.75,1.75,7801600.0,1.7199,1.7199,1.7102,1.7102,7801600.0
2010-08-17 09:50:00,1.75,1.76,1.75,1.76,6416000.0,1.7102,1.7199,1.7102,1.7199,6416000.0
2010-08-17 10:00:00,1.76,1.76,1.76,1.76,6051200.0,1.7199,1.7199,1.7199,1.7199,6051200.0
2010-08-17 10:10:00,1.76,1.76,1.75,1.76,5558400.0,1.7199,1.7199,1.7102,1.7199,5558400.0
2010-08-17 10:20:00,1.75,1.76,1.75,1.76,4572800.0,1.7102,1.7199,1.7102,1.7199,4572800.0
2010-08-17 10:30:00,1.76,1.76,1.76,1.76,3222400.0,1.7199,1.7199,1.7199,1.7199,3222400.0
2010-08-17 10:40:00,1.76,1.77,1.76,1.76,4038400.0,1.7199,1.7297,1.7199,1.7199,4038400.0
2010-08-17 10:50:00,1.76,1.77,1.76,1.77,6108800.0,1.7199,1.7297,1.7199,1.7297,6108800.0
2010-08-17 11:00:00,1.77,1.78,1.77,1.78,6464000.0,1.7297,1.7395,1.7297,1.7395,6464000.0
2010-08-17 11:10:00,1.78,1.79,1.78,1.78,10848000.0,1.7395,1.7492,1.7395,1.7395,10848000.0
2010-08-17 11:20:00,1.78,1.78,1.78,1.78,3756800.0,1.7395,1.7395,1.7395,1.7395,3756800.0
2010-08-17 11:30:00,1.78,1.79,1.78,1.79,5894400.0,1.7395,1.7492,1.7395,1.7492,5894400.0
2010-08-17 11:40:00,1.79,1.79,1.79,1.79,2537600.0,1.7492,1.7492,1.7492,1.7492,2537600.0
2010-08-17 11:50:00,1.79,1.79,1.79,1.79,1568000.0,1.7492,1.7492,1.7492,1.7492,1568000.0
2010-08-17 12:00:00,1.79,1.79,1.79,1.79,2710400.0,1.7492,1.7492,1.7492,1.7492,2710400.0
2010-08-17 12:10:00,1.79,1.79,1.79,1.79,2969600.0,1.7492,1.7492,1.7492,1.7492,2969600.0
2010-08-17 12:20:00,1.79,1.79,1.78,1.78,2169600.0,1.7492,1.7492,1.7395,1.7395,2169600.0
2010-08-17 12:30:00,1.78,1.79,1.78,1.79,944000.0,1.7395,1.7492,1.7395,1.7492,944000.0
2010-08-17 12:40:00,1.79,1.79,1.79,1.79,1216000.0,1.7492,1.7492,1.7492,1.7492,1216000.0
2010-08-17 12:50:00,1.79,1.79,1.79,1.79,1222400.0,1.7492,1.7492,1.7492,1.7492,1222400.0
2010-08-17 13:00:00,1.79,1.79,1.79,1.79,2032000.0,1.7492,1.7492,1.7492,1.7492,2032000.0
2010-08-17 13:10:00,1.79,1.8,1.79,1.8,8694400.0,1.7492,1.759,1.7492,1.759,8694400.0
2010-08-17 13:20:00,1.8,1.8,1.8,1.8,2451200.0,1.759,1.759,1.759,1.759,2451200.0
2010-08-17 13:30:00,1.8,1.8,1.8,1.8,3747200.0,1.759,1.759,1.759,1.759,3747200.0
2010-08-17 13:40:00,1.8,1.8,1.8,1.8,1763200.0,1.759,1.759,1.759,1.759,1763200.0
2010-08-17 13:50:00,1.8,1.8,1.79,1.79,1827200.0,1.759,1.759,1.7492,1.7492,1827200.0
2010-08-17 14:00:00,1.79,1.8,1.79,1.79,1369600.0,1.7492,1.759,1.7492,1.7492,1369600.0
2010-08-17 14:10:00,1.79,1.8,1.79,1.79,2208000.0,1.7492,1.759,1.7492,1.7492,2208000.0
2010-08-17 14:20:00,1.79,1.8,1.79,1.8,2531200.0,1.7492,1.759,1.7492,1.759,2531200.0
2010-08-17 14:30:00,1.8,1.8,1.79,1.79,1331200.0,1.759,1.759,1.7492,1.7492,1331200.0
2010-08-17 14:40:00,1.79,1.79,1.79,1.79,3340800.0,1.7492,1.7492,1.7492,1.7492,3340800.0
2010-08-17 14:50:00,1.79,1.79,1.79,1.79,2163200.0,1.7492,1.7492,1.7492,1.7492,2163200.0
2010-08-17 15:00:00,1.79,1.79,1.78,1.78,3648000.0,1.7492,1.7492,1.7395,1.7395,3648000.0
2010-08-17 15:10:00,1.78,1.79,1.78,1.78,2390400.0,1.7395,1.7492,1.7395,1.7395,2390400.0
2010-08-17 15:20:00,1.78,1.79,1.78,1.79,3200000.0,1.7395,1.7492,1.7395,1.7492,3200000.0
2010-08-17 15:30:00,1.79,1.79,1.78,1.78,2764800.0,1.7492,1.7492,1.7395,1.7395,2764800.0
2010-08-17 15:40:00,1.78,1.78,1.78,1.78,3644800.0,1.7395,1.7395,1.7395,1.7395,3644800.0
2010-08-17 15:50:00,1.78,1.78,1.77,1.77,9382400.0,1.7395,1.7395,1.7297,1.7297,9382400.0
2010-08-18 09:30:00,1.77,1.77,1.75,1.76,13494400.0,1.7297,1.7297,1.7102,1.7199,13494400.0
2010-08-18 09:40:00,1.76,1.76,1.75,1.76,9968000.0,1.7199,1.7199,1.7102,1.7199,9968000.0
2010-08-18 09:50:00,1.76,1.77,1.75,1.77,6656000.0,1.7199,1.7297,1.7102,1.7297,6656000.0
2010-08-18 10:00:00,1.77,1.78,1.77,1.77,11190400.0,1.7297,1.7395,1.7297,1.7297,11190400.0
2010-08-18 10:10:00,1.77,1.78,1.77,1.77,4547200.0,1.7297,1.7395,1.7297,1.7297,4547200.0
2010-08-18 10:20:00,1.77,1.78,1.76,1.76,5049600.0,1.7297,1.7395,1.7199,1.7199,5049600.0
2010-08-18 10:30:00,1.76,1.78,1.76,1.77,5632000.0,1.7199,1.7395,1.7199,1.7297,5632000.0
2010-08-18 10:40:00,1.77,1.77,1.77,1.77,2848000.0,1.7297,1.7297,1.7297,1.7297,2848000.0
2010-08-18 10:50:00,1.77,1.77,1.76,1.77,3881600.0,1.7297,1.7297,1.7199,1.7297,3881600.0
2010-08-18 11:00:00,1.77,1.78,1.77,1.78,4582400.0,1.7297,1.7395,1.7297,1.7395,4582400.0
2010-08-18 11:10:00,1.78,1.78,1.77,1.78,3443200.0,1.7395,1.7395,1.7297,1.7395,3443200.0
2010-08-18 11:20:00,1.78,1.78,1.77,1.77,4614400.0,1.7395,1.7395,1.7297,1.7297,4614400.0
2010-08-18 11:30:00,1.78,1.78,1.77,1.78,2400000.0,1.7395,1.7395,1.7297,1.7395,2400000.0
2010-08-18 11:40:00,1.78,1.79,1.78,1.79,4656000.0,1.7395,1.7492,1.7395,1.7492,4656000.0
2010-08-18 11:50:00,1.79,1.79,1.79,1.79,4556800.0,1.7492,1.7492,1.7492,1.7492,4556800.0
2010-08-18 12:00:00,1.79,1.79,1.78,1.78,3571200.0,1.7492,1.7492,1.7395,1.7395,3571200.0
2010-08-18 12:10:00,1.78,1.79,1.78,1.79,889600.0,1.7395,1.7492,1.7395,1.7492,889600.0
2010-08-18 12:20:00,1.79,1.79,1.78,1.79,1312000.0,1.7492,1.7492,1.7395,1.7492,1312000.0
2010-08-18 12:30:00,1.79,1.79,1.78,1.78,2166400.0,1.7492,1.7492,1.7395,1.7395,2166400.0
2010-08-18 12:40:00,1.78,1.79,1.78,1.79,988800.0,1.7395,1.7492,1.7395,1.7492,988800.0
2010-08-18 12:50:00,1.79,1.8,1.79,1.8,5164800.0,1.7492,1.759,1.7492,1.759,5164800.0
2010-08-18 13:00:00,1.8,1.8,1.79,1.8,5795200.0,1.759,1.759,1.7492,1.759,5795200.0
2010-08-18 13:10:00,1.8,1.81,1.8,1.8,3238400.0,1.759,1.7688,1.759,1.759,3238400.0
2010-08-18 13:20:00,1.8,1.8,1.8,1.8,1648000.0,1.759,1.759,1.759,1.759,1648000.0
2010-08-18 13:30:00,1.8,1.81,1.8,1.8,2156800.0,1.759,1.7688,1.759,1.759,2156800.0
2010-08-18 13:40:00,1.8,1.8,1.8,1.8,1462400.0,1.759,1.759,1.759,1.759,1462400.0
2010-08-18 13:50:00,1.8,1.8,1.8,1.8,1430400.0,1.759,1.759,1.759,1.759,1430400.0
2010-08-18 14:00:00,1.8,1.81,1.8,1.8,3292800.0,1.759,1.7688,1.759,1.759,3292800.0
2010-08-18 14:10:00,1.8,1.8,1.8,1.8,1526400.0,1.759,1.759,1.759,1.759,1526400.0
2010-08-18 14:20:00,1.8,1.8,1.8,1.8,2380800.0,1.759,1.759,1.759,1.759,2380800.0
2010-08-18 14:30:00,1.8,1.8,1.79,1.8,4169600.0,1.759,1.759,1.7492,1.759,4169600.0
2010-08-18 14:40:00,1.8,1.8,1.79,1.8,3084800.0,1.759,1.759,1.7492,1.759,3084800.0
2010-08-18 14:50:00,1.8,1.8,1.79,1.79,2665600.0,1.759,1.759,1.7492,1.7492,2665600.0
2010-08-18 15:00:00,1.8,1.8,1.79,1.79,2998400.0,1.759,1.759,1.7492,1.7492,2998400.0
2010-08-18 15:10:00,1.79,1.79,1.78,1.79,4486400.0,1.7492,1.7492,1.7395,1.7492,4486400.0
2010-08-18 15:20:00,1.79,1.79,1.78,1.79,3248000.0,1.7492,1.7492,1.7395,1.7492,3248000.0
2010-08-18 15:30:00,1.78,1.79,1.78,1.79,5116800.0,1.7395,1.7492,1.7395,1.7492,5116800.0
2010-08-18 15:40:00,1.79,1.79,1.78,1.79,4940800.0,1.7492,1.7492,1.7395,1.7492,4940800.0
2010-08-18 15:50:00,1.79,1.79,1.78,1.78,8198400.0,1.7492,1.7492,1.7395,1.7395,8198400.0
2010-08-19 09:30:00,1.76,1.78,1.76,1.77,11625600.0,1.7199,1.7395,1.7199,1.7297,11625600.0
2010-08-19 09:40:00,1.77,1.78,1.77,1.77,9113600.0,1.7297,1.7395,1.7297,1.7297,9113600.0
2010-08-19 09:50:00,1.77,1.77,1.76,1.76,8476800.0,1.7297,1.7297,1.7199,1.7199,8476800.0
2010-08-19 10:00:00,1.76,1.76,1.73,1.74,22172800.0,1.7199,1.7199,1.6906,1.7004,22172800.0
2010-08-19 10:10:00,1.74,1.75,1.74,1.75,8115200.0,1.7004,1.7102,1.7004,1.7102,8115200.0
2010-08-19 10:20:00,1.75,1.75,1.74,1.74,7209600.0,1.7102,1.7102,1.7004,1.7004,7209600.0
2010-08-19 10:30:00,1.74,1.74,1.73,1.74,5897600.0,1.7004,1.7004,1.6906,1.7004,5897600.0
2010-08-19 10:40:00,1.74,1.74,1.73,1.74,7756800.0,1.7004,1.7004,1.6906,1.7004,7756800.0
2010-08-19 10:50:00,1.74,1.74,1.73,1.74,5558400.0,1.7004,1.7004,1.6906,1.7004,5558400.0
2010-08-19 11:00:00,1.74,1.74,1.73,1.73,9385600.0,1.7004,1.7004,1.6906,1.6906,9385600.0
2010-08-19 11:10:00,1.73,1.73,1.73,1.73,2729600.0,1.6906,1.6906,1.6906,1.6906,2729600.0
2010-08-19 11:20:00,1.73,1.74,1.73,1.73,2844800.0,1.6906,1.7004,1.6906,1.6906,2844800.0
2010-08-19 11:30:00,1.73,1.73,1.72,1.72,8752000.0,1.6906,1.6906,1.6808,1.6808,8752000.0
2010-08-19 11:40:00,1.72,1.72,1.71,1.71,7072000.0,1.6808,1.6808,1.6711,1.6711,7072000.0
2010-08-19 11:50:00,1.71,1.71,1.71,1.71,8620800.0,1.6711,1.6711,1.6711,1.6711,8620800.0
2010-08-19 12:00:00,1.71,1.72,1.71,1.72,4352000.0,1.6711,1.6808,1.6711,1.6808,4352000.0
2010-08-19 12:10:00,1.72,1.72,1.71,1.72,3660800.0,1.6808,1.6808,1.6711,1.6808,3660800.0
2010-08-19 12:20:00,1.72,1.72,1.72,1.72,3286400.0,1.6808,1.6808,1.6808,1.6808,3286400.0
2010-08-19 12:30:00,1.72,1.73,1.72,1.73,1894400.0,1.6808,1.6906,1.6808,1.6906,1894400.0
2010-08-19 12:40:00,1.73,1.73,1.72,1.72,1984000.0,1.6906,1.6906,1.6808,1.6808,1984000.0
2010-08-19 12:50:00,1.72,1.73,1.72,1.73,1491200.0,1.6808,1.6906,1.6808,1.6906,1491200.0
2010-08-19 13:00:00,1.73,1.73,1.72,1.72,4377600.0,1.6906,1.6906,1.6808,1.6808,4377600.0
2010-08-19 13:10:00,1.72,1.73,1.72,1.73,1664000.0,1.6808,1.6906,1.6808,1.6906,1664000.0
2010-08-19 13:20:00,1.73,1.73,1.72,1.72,1356800.0,1.6906,1.6906,1.6808,1.6808,1356800.0
2010-08-19 13:30:00,1.72,1.73,1.72,1.73,1753600.0,1.6808,1.6906,1.6808,1.6906,1753600.0
2010-08-19 13:40:00,1.73,1.73,1.72,1.73,1344000.0,1.6906,1.6906,1.6808,1.6906,1344000.0
2010-08-19 13:50:00,1.72,1.72,1.72,1.72,1481600.0,1.6808,1.6808,1.6808,1.6808,1481600.0
2010-08-19 14:00:00,1.72,1.72,1.72,1.72,2358400.0,1.6808,1.6808,1.6808,1.6808,2358400.0
2010-08-19 14:10:00,1.72,1.73,1.72,1.72,1564800.0,1.6808,1.6906,1.6808,1.6808,1564800.0
2010-08-19 14:20:00,1.72,1.73,1.72,1.73,1689600.0,1.6808,1.6906,1.6808,1.6906,1689600.0
2010-08-19 14:30:00,1.73,1.73,1.73,1.73,4140800.0,1.6906,1.6906,1.6906,1.6906,4140800.0
2010-08-19 14:40:00,1.73,1.73,1.72,1.73,2556800.0,1.6906,1.6906,1.6808,1.6906,2556800.0
2010-08-19 14:50:00,1.73,1.73,1.73,1.73,3408000.0,1.6906,1.6906,1.6906,1.6906,3408000.0
2010-08-19 15:00:00,1.73,1.73,1.72,1.73,2332800.0,1.6906,1.6906,1.6808,1.6906,2332800.0
2010-08-19 15:10:00,1.73,1.74,1.73,1.74,5846400.0,1.6906,1.7004,1.6906,1.7004,5846400.0
2010-08-19 15:20:00,1.74,1.75,1.74,1.74,5580800.0,1.7004,1.7102,1.7004,1.7004,5580800.0
2010-08-19 15:30:00,1.74,1.74,1.73,1.73,4124800.0,1.7004,1.7004,1.6906,1.6906,4124800.0
2010-08-19 15:40:00,1.73,1.74,1.73,1.73,4617600.0,1.6906,1.7004,1.6906,1.6906,4617600.0
2010-08-19 15:50:00,1.73,1.74,1.73,1.73,14220800.0,1.6906,1.7004,1.6906,1.6906,14220800.0
2010-08-20 09:30:00,1.73,1.73,1.72,1.73,12454400.0,1.6906,1.6906,1.6808,1.6906,12454400.0
2010-08-20 09:40:00,1.73,1.73,1.71,1.71,9884800.0,1.6906,1.6906,1.6711,1.6711,9884800.0
2010-08-20 09:50:00,1.72,1.73,1.71,1.73,8640000.0,1.6808,1.6906,1.6711,1.6906,8640000.0
2010-08-20 10:00:00,1.73,1.74,1.72,1.72,11776000.0,1.6906,1.7004,1.6808,1.6808,11776000.0
2010-08-20 10:10:00,1.73,1.73,1.71,1.72,7465600.0,1.6906,1.6906,1.6711,1.6808,7465600.0
2010-08-20 10:20:00,1.72,1.72,1.72,1.72,6179200.0,1.6808,1.6808,1.6808,1.6808,6179200.0
2010-08-20 10:30:00,1.72,1.72,1.72,1.72,5680000.0,1.6808,1.6808,1.6808,1.6808,5680000.0
2010-08-20 10:40:00,1.72,1.73,1.72,1.72,2972800.0,1.6808,1.6906,1.6808,1.6808,2972800.0
2010-08-20 10:50:00,1.72,1.72,1.72,1.72,3523200.0,1.6808,1.6808,1.6808,1.6808,3523200.0
2010-08-20 11:00:00,1.72,1.72,1.71,1.72,3571200.0,1.6808,1.6808,1.6711,1.6808,3571200.0
2010-08-20 11:10:00,1.72,1.72,1.72,1.72,3504000.0,1.6808,1.6808,1.6808,1.6808,3504000.0
2010-08-20 11:20:00,1.72,1.72,1.71,1.72,3472000.0,1.6808,1.6808,1.6711,1.6808,3472000.0
2010-08-20 11:30:00,1.72,1.72,1.71,1.71,3664000.0,1.6808,1.6808,1.6711,1.6711,3664000.0
2010-08-20 11:40:00,1.71,1.72,1.71,1.71,3520000.0,1.6711,1.6808,1.6711,1.6711,3520000.0
2010-08-20 11:50:00,1.71,1.71,1.71,1.71,5388800.0,1.6711,1.6711,1.6711,1.6711,5388800.0
2010-08-20 12:00:00,1.71,1.71,1.71,1.71,2172800.0,1.6711,1.6711,1.6711,1.6711,2172800.0
2010-08-20 12:10:00,1.71,1.71,1.71,1.71,2387200.0,1.6711,1.6711,1.6711,1.6711,2387200.0
2010-08-20 12:20:00,1.71,1.72,1.71,1.72,3052800.0,1.6711,1.6808,1.6711,1.6808,3052800.0
2010-08-20 12:30:00,1.72,1.72,1.71,1.72,1315200.0,1.6808,1.6808,1.6711,1.6808,1315200.0
2010-08-20 12:40:00,1.72,1.72,1.71,1.72,771200.0,1.6808,1.6808,1.6711,1.6808,771200.0
2010-08-20 12:50:00,1.72,1.72,1.72,1.72,2819200.0,1.6808,1.6808,1.6808,1.6808,2819200.0
2010-08-20 13:00:00,1.72,1.73,1.72,1.73,4038400.0,1.6808,1.6906,1.6808,1.6906,4038400.0
2010-08-20 13:10:00,1.73,1.73,1.72,1.72,1216000.0,1.6906,1.6906,1.6808,1.6808,1216000.0
2010-08-20 13:20:00,1.72,1.73,1.72,1.72,1712000.0,1.6808,1.6906,1.6808,1.6808,1712000.0
2010-08-20 13:30:00,1.72,1.72,1.72,1.72,1664000.0,1.6808,1.6808,1.6808,1.6808,1664000.0
2010-08-20 13:40:00,1.72,1.73,1.72,1.72,1024000.0,1.6808,1.6906,1.6808,1.6808,1024000.0
2010-08-20 13:50:00,1.72,1.73,1.72,1.72,3308800.0,1.6808,1.6906,1.6808,1.6808,3308800.0
2010-08-20 14:00:00,1.72,1.73,1.72,1.72,1052800.0,1.6808,1.6906,1.6808,1.6808,1052800.0
2010-08-20 14:10:00,1.73,1.73,1.73,1.73,4073600.0,1.6906,1.6906,1.6906,1.6906,4073600.0
2010-08-20 14:20:00,1.73,1.73,1.73,1.73,2633600.0,1.6906,1.6906,1.6906,1.6906,2633600.0
2010-08-20 14:30:00,1.73,1.74,1.73,1.74,6256000.0,1.6906,1.7004,1.6906,1.7004,6256000.0
2010-08-20 14:40:00,1.74,1.74,1.73,1.74,8425600.0,1.7004,1.7004,1.6906,1.7004,8425600.0
2010-08-20 14:50:00,1.74,1.74,1.74,1.74,5049600.0,1.7004,1.7004,1.7004,1.7004,5049600.0
2010-08-20 15:00:00,1.74,1.74,1.73,1.74,3772800.0,1.7004,1.7004,1.6906,1.7004,3772800.0
2010-08-20 15:10:00,1.74,1.74,1.74,1.74,4249600.0,1.7004,1.7004,1.7004,1.7004,4249600.0
2010-08-20 15:20:00,1.74,1.74,1.73,1.74,2579200.0,1.7004,1.7004,1.6906,1.7004,2579200.0
2010-08-20 15:30:00,1.74,1.74,1.74,1.74,3193600.0,1.7004,1.7004,1.7004,1.7004,3193600.0
2010-08-20 15:40:00,1.74,1.74,1.74,1.74,2643200.0,1.7004,1.7004,1.7004,1.7004,2643200.0
2010-08-20 15:50:00,1.74,1.74,1.73,1.74,6896000.0,1.7004,1.7004,1.6906,1.7004,6896000.0
2010-08-23 09:30:00,1.76,1.76,1.75,1.76,10902400.0,1.7199,1.7199,1.7102,1.7199,10902400.0
2010-08-23 09:40:00,1.76,1.77,1.75,1.77,10012800.0,1.7199,1.7297,1.7102,1.7297,10012800.0
2010-08-23 09:50:00,1.77,1.77,1.76,1.76,5478400.0,1.7297,1.7297,1.7199,1.7199,5478400.0
2010-08-23 10:00:00,1.76,1.76,1.74,1.74,8755200.0,1.7199,1.7199,1.7004,1.7004,8755200.0
2010-08-23 10:10:00,1.74,1.74,1.73,1.74,9235200.0,1.7004,1.7004,1.6906,1.7004,9235200.0
2010-08-23 10:20:00,1.74,1.74,1.73,1.73,7747200.0,1.7004,1.7004,1.6906,1.6906,7747200.0
2010-08-23 10:30:00,1.73,1.74,1.73,1.73,8112000.0,1.6906,1.7004,1.6906,1.6906,8112000.0
2010-08-23 10:40:00,1.73,1.73,1.72,1.72,7452800.0,1.6906,1.6906,1.6808,1.6808,7452800.0
2010-08-23 10:50:00,1.72,1.72,1.71,1.72,6873600.0,1.6808,1.6808,1.6711,1.6808,6873600.0
2010-08-23 11:00:00,1.72,1.72,1.71,1.71,7081600.0,1.6808,1.6808,1.6711,1.6711,7081600.0
2010-08-23 11:10:00,1.71,1.72,1.71,1.72,3388800.0,1.6711,1.6808,1.6711,1.6808,3388800.0
2010-08-23 11:20:00,1.72,1.72,1.71,1.71,4393600.0,1.6808,1.6808,1.6711,1.6711,4393600.0
2010-08-23 11:30:00,1.71,1.72,1.71,1.72,2732800.0,1.6711,1.6808,1.6711,1.6808,2732800.0
2010-08-23 11:40:00,1.71,1.72,1.71,1.71,1827200.0,1.6711,1.6808,1.6711,1.6711,1827200.0
2010-08-23 11:50:00,1.72,1.72,1.71,1.71,1305600.0,1.6808,1.6808,1.6711,1.6711,1305600.0
2010-08-23 12:00:00,1.71,1.72,1.71,1.72,3740800.0,1.6711,1.6808,1.6711,1.6808,3740800.0
2010-08-23 12:10:00,1.72,1.72,1.72,1.72,3523200.0,1.6808,1.6808,1.6808,1.6808,3523200.0
2010-08-23 12:20:00,1.72,1.72,1.72,1.72,1116800.0,1.6808,1.6808,1.6808,1.6808,1116800.0
2010-08-23 12:30:00,1.72,1.72,1.72,1.72,2787200.0,1.6808,1.6808,1.6808,1.6808,2787200.0
2010-08-23 12:40:00,1.72,1.72,1.71,1.71,1302400.0,1.6808,1.6808,1.6711,1.6711,1302400.0
2010-08-23 12:50:00,1.71,1.72,1.71,1.71,1824000.0,1.6711,1.6808,1.6711,1.6711,1824000.0
2010-08-23 13:00:00,1.71,1.71,1.71,1.71,1977600.0,1.6711,1.6711,1.6711,1.6711,1977600.0
2010-08-23 13:10:00,1.71,1.72,1.71,1.72,3011200.0,1.6711,1.6808,1.6711,1.6808,3011200.0
2010-08-23 13:20:00,1.72,1.72,1.72,1.72,1580800.0,1.6808,1.6808,1.6808,1.6808,1580800.0
2010-08-23 13:30:00,1.72,1.72,1.71,1.71,1865600.0,1.6808,1.6808,1.6711,1.6711,1865600.0
2010-08-23 13:40:00,1.71,1.72,1.71,1.72,1843200.0,1.6711,1.6808,1.6711,1.6808,1843200.0
2010-08-23 13:50:00,1.72,1.72,1.71,1.72,1811200.0,1.6808,1.6808,1.6711,1.6808,1811200.0
2010-08-23 14:00:00,1.72,1.73,1.72,1.72,4483200.0,1.6808,1.6906,1.6808,1.6808,4483200.0
2010-08-23 14:10:00,1.72,1.73,1.72,1.72,5516800.0,1.6808,1.6906,1.6808,1.6808,5516800.0
2010-08-23 14:20:00,1.72,1.72,1.72,1.72,2336000.0,1.6808,1.6808,1.6808,1.6808,2336000.0
2010-08-23 14:30:00,1.72,1.73,1.72,1.72,1104000.0,1.6808,1.6906,1.6808,1.6808,1104000.0
2010-08-23 14:40:00,1.72,1.72,1.72,1.72,857600.0,1.6808,1.6808,1.6808,1.6808,857600.0
2010-08-23 14:50:00,1.72,1.72,1.71,1.72,2976000.0,1.6808,1.6808,1.6711,1.6808,2976000.0
2010-08-23 15:00:00,1.72,1.72,1.72,1.72,2713600.0,1.6808,1.6808,1.6808,1.6808,2713600.0
2010-08-23 15:10:00,1.72,1.72,1.71,1.72,2211200.0,1.6808,1.6808,1.6711,1.6808,2211200.0
2010-08-23 15:20:00,1.72,1.72,1.71,1.71,3558400.0,1.6808,1.6808,1.6711,1.6711,3558400.0
2010-08-23 15:30:00,1.71,1.71,1.7,1.7,6489600.0,1.6711,1.6711,1.6613,1.6613,6489600.0
2010-08-23 15:40:00,1.7,1.71,1.7,1.71,5142400.0,1.6613,1.6711,1.6613,1.6711,5142400.0
2010-08-23 15:50:00,1.71,1.71,1.7,1.7,9814400.0,1.6711,1.6711,1.6613,1.6613,9814400.0
2010-08-24 09:30:00,1.67,1.67,1.65,1.65,21161600.0,1.632,1.632,1.6124,1.6124,21161600.0
2010-08-24 09:40:00,1.65,1.66,1.65,1.65,13174400.0,1.6124,1.6222,1.6124,1.6124,13174400.0
2010-08-24 09:50:00,1.65,1.65,1.64,1.65,10921600.0,1.6124,1.6124,1.6027,1.6124,10921600.0
2010-08-24 10:00:00,1.65,1.65,1.62,1.64,20569600.0,1.6124,1.6124,1.5831,1.6027,20569600.0
2010-08-24 10:10:00,1.64,1.65,1.63,1.65,13184000.0,1.6027,1.6124,1.5929,1.6124,13184000.0
2010-08-24 10:20:00,1.65,1.65,1.64,1.64,9571200.0,1.6124,1.6124,1.6027,1.6027,9571200.0
2010-08-24 10:30:00,1.64,1.65,1.64,1.64,5564800.0,1.6027,1.6124,1.6027,1.6027,5564800.0
2010-08-24 10:40:00,1.64,1.65,1.64,1.65,4803200.0,1.6027,1.6124,1.6027,1.6124,4803200.0
2010-08-24 10:50:00,1.65,1.65,1.65,1.65,9657600.0,1.6124,1.6124,1.6124,1.6124,9657600.0
2010-08-24 11:00:00,1.65,1.67,1.65,1.66,12236800.0,1.6124,1.632,1.6124,1.6222,12236800.0
2010-08-24 11:10:00,1.66,1.66,1.65,1.66,5776000.0,1.6222,1.6222,1.6124,1.6222,5776000.0
2010-08-24 11:20:00,1.66,1.66,1.65,1.66,4000000.0,1.6222,1.6222,1.6124,1.6222,4000000.0
2010-08-24 11:30:00,1.66,1.67,1.66,1.67,6556800.0,1.6222,1.632,1.6222,1.632,6556800.0
2010-08-24 11:40:00,1.67,1.67,1.67,1.67,5379200.0,1.632,1.632,1.632,1.632,5379200.0
2010-08-24 11:50:00,1.67,1.67,1.66,1.66,4310400.0,1.632,1.632,1.6222,1.6222,4310400.0
2010-08-24 12:00:00,1.66,1.67,1.66,1.67,3088000.0,1.6222,1.632,1.6222,1.632,3088000.0
2010-08-24 12:10:00,1.67,1.67,1.66,1.66,3321600.0,1.632,1.632,1.6222,1.6222,3321600.0
2010-08-24 12:20:00,1.66,1.66,1.65,1.65,3587200.0,1.6222,1.6222,1.6124,1.6124,3587200.0
2010-08-24 12:30:00,1.65,1.66,1.65,1.65,3065600.0,1.6124,1.6222,1.6124,1.6124,3065600.0
2010-08-24 12:40:00,1.65,1.66,1.65,1.65,985600.0,1.6124,1.6222,1.6124,1.6124,985600.0
2010-08-24 12:50:00,1.65,1.66,1.65,1.65,3305600.0,1.6124,1.6222,1.6124,1.6124,3305600.0
2010-08-24 13:00:00,1.65,1.65,1.65,1.65,2496000.0,1.6124,1.6124,1.6124,1.6124,2496000.0
2010-08-24 13:10:00,1.65,1.65,1.65,1.65,2918400.0,1.6124,1.6124,1.6124,1.6124,2918400.0
2010-08-24 13:20:00,1.65,1.66,1.65,1.66,3260800.0,1.6124,1.6222,1.6124,1.6222,3260800.0
2010-08-24 13:30:00,1.66,1.66,1.65,1.66,2144000.0,1.6222,1.6222,1.6124,1.6222,2144000.0
2010-08-24 13:40:00,1.66,1.66,1.64,1.65,6915200.0,1.6222,1.6222,1.6027,1.6124,6915200.0
2010-08-24 13:50:00,1.65,1.65,1.64,1.64,3193600.0,1.6124,1.6124,1.6027,1.6027,3193600.0
2010-08-24 14:00:00,1.64,1.65,1.64,1.64,4160000.0,1.6027,1.6124,1.6027,1.6027,4160000.0
2010-08-24 14:10:00,1.64,1.65,1.64,1.65,6028800.0,1.6027,1.6124,1.6027,1.6124,6028800.0
2010-08-24 14:20:00,1.65,1.65,1.64,1.64,3641600.0,1.6124,1.6124,1.6027,1.6027,3641600.0
2010-08-24 14:30:00,1.64,1.65,1.64,1.65,5174400.0,1.6027,1.6124,1.6027,1.6124,5174400.0
2010-08-24 14:40:00,1.65,1.65,1.65,1.65,3779200.0,1.6124,1.6124,1.6124,1.6124,3779200.0
2010-08-24 14:50:00,1.65,1.65,1.64,1.65,3891200.0,1.6124,1.6124,1.6027,1.6124,3891200.0
2010-08-24 15:00:00,1.65,1.66,1.65,1.66,3996800.0,1.6124,1.6222,1.6124,1.6222,3996800.0
2010-08-24 15:10:00,1.66,1.66,1.65,1.66,3401600.0,1.6222,1.6222,1.6124,1.6222,3401600.0
2010-08-24 15:20:00,1.65,1.66,1.65,1.66,6924800.0,1.6124,1.6222,1.6124,1.6222,6924800.0
2010-08-24 15:30:00,1.66,1.66,1.65,1.65,6364800.0,1.6222,1.6222,1.6124,1.6124,6364800.0
2010-08-24 15:40:00,1.65,1.65,1.64,1.65,6387200.0,1.6124,1.6124,1.6027,1.6124,6387200.0
2010-08-24 15:50:00,1.64,1.65,1.64,1.64,11520000.0,1.6027,1.6124,1.6027,1.6027,11520000.0
2010-08-25 09:30:00,1.62,1.63,1.61,1.63,16454400.0,1.5831,1.5929,1.5733,1.5929,16454400.0
2010-08-25 09:40:00,1.63,1.64,1.62,1.62,12201600.0,1.5929,1.6027,1.5831,1.5831,12201600.0
2010-08-25 09:50:00,1.62,1.63,1.61,1.62,8748800.0,1.5831,1.5929,1.5733,1.5831,8748800.0
2010-08-25 10:00:00,1.62,1.64,1.61,1.63,20105600.0,1.5831,1.6027,1.5733,1.5929,20105600.0
2010-08-25 10:10:00,1.63,1.63,1.62,1.63,7209600.0,1.5929,1.5929,1.5831,1.5929,7209600.0
2010-08-25 10:20:00,1.63,1.63,1.62,1.63,5452800.0,1.5929,1.5929,1.5831,1.5929,5452800.0
2010-08-25 10:30:00,1.63,1.63,1.62,1.62,7155200.0,1.5929,1.5929,1.5831,1.5831,7155200.0
2010-08-25 10:40:00,1.62,1.63,1.62,1.63,5945600.0,1.5831,1.5929,1.5831,1.5929,5945600.0
2010-08-25 10:50:00,1.63,1.64,1.63,1.64,7651200.0,1.5929,1.6027,1.5929,1.6027,7651200.0
2010-08-25 11:00:00,1.64,1.64,1.63,1.63,9356800.0,1.6027,1.6027,1.5929,1.5929,9356800.0
2010-08-25 11:10:00,1.63,1.65,1.63,1.65,9859200.0,1.5929,1.6124,1.5929,1.6124,9859200.0
2010-08-25 11:20:00,1.65,1.65,1.65,1.65,7190400.0,1.6124,1.6124,1.6124,1.6124,7190400.0
2010-08-25 11:30:00,1.65,1.65,1.64,1.65,3203200.0,1.6124,1.6124,1.6027,1.6124,3203200.0
2010-08-25 11:40:00,1.65,1.65,1.64,1.64,3219200.0,1.6124,1.6124,1.6027,1.6027,3219200.0
2010-08-25 11:50:00,1.64,1.65,1.64,1.65,2524800.0,1.6027,1.6124,1.6027,1.6124,2524800.0
2010-08-25 12:00:00,1.64,1.65,1.64,1.65,3574400.0,1.6027,1.6124,1.6027,1.6124,3574400.0
2010-08-25 12:10:00,1.64,1.65,1.64,1.64,2742400.0,1.6027,1.6124,1.6027,1.6027,2742400.0
2010-08-25 12:20:00,1.64,1.65,1.64,1.64,1699200.0,1.6027,1.6124,1.6027,1.6027,1699200.0
2010-08-25 12:30:00,1.64,1.65,1.64,1.64,3504000.0,1.6027,1.6124,1.6027,1.6027,3504000.0
2010-08-25 12:40:00,1.64,1.64,1.63,1.64,1683200.0,1.6027,1.6027,1.5929,1.6027,1683200.0
2010-08-25 12:50:00,1.64,1.64,1.64,1.64,1372800.0,1.6027,1.6027,1.6027,1.6027,1372800.0
2010-08-25 13:00:00,1.64,1.64,1.63,1.64,2752000.0,1.6027,1.6027,1.5929,1.6027,2752000.0
2010-08-25 13:10:00,1.64,1.64,1.64,1.64,3014400.0,1.6027,1.6027,1.6027,1.6027,3014400.0
2010-08-25 13:20:00,1.64,1.64,1.64,1.64,2304000.0,1.6027,1.6027,1.6027,1.6027,2304000.0
2010-08-25 13:30:00,1.64,1.64,1.63,1.64,2899200.0,1.6027,1.6027,1.5929,1.6027,2899200.0
2010-08-25 13:40:00,1.64,1.65,1.64,1.65,2931200.0,1.6027,1.6124,1.6027,1.6124,2931200.0
2010-08-25 13:50:00,1.65,1.65,1.64,1.64,2086400.0,1.6124,1.6124,1.6027,1.6027,2086400.0
2010-08-25 14:00:00,1.64,1.65,1.64,1.65,3148800.0,1.6027,1.6124,1.6027,1.6124,3148800.0
2010-08-25 14:10:00,1.65,1.65,1.65,1.65,3587200.0,1.6124,1.6124,1.6124,1.6124,3587200.0
2010-08-25 14:20:00,1.65,1.65,1.65,1.65,3897600.0,1.6124,1.6124,1.6124,1.6124,3897600.0
2010-08-25 14:30:00,1.65,1.67,1.65,1.66,10022400.0,1.6124,1.632,1.6124,1.6222,10022400.0
2010-08-25 14:40:00,1.66,1.67,1.66,1.67,5027200.0,1.6222,1.632,1.6222,1.632,5027200.0
2010-08-25 14:50:00,1.67,1.67,1.66,1.67,7648000.0,1.632,1.632,1.6222,1.632,7648000.0
2010-08-25 15:00:00,1.67,1.67,1.66,1.67,6185600.0,1.632,1.632,1.6222,1.632,6185600.0
2010-08-25 15:10:00,1.67,1.67,1.66,1.66,5164800.0,1.632,1.632,1.6222,1.6222,5164800.0
2010-08-25 15:20:00,1.66,1.67,1.66,1.66,5068800.0,1.6222,1.632,1.6222,1.6222,5068800.0
2010-08-25 15:30:00,1.66,1.68,1.66,1.67,10848000.0,1.6222,1.6417,1.6222,1.632,10848000.0
2010-08-25 15:40:00,1.67,1.68,1.67,1.68,8649600.0,1.632,1.6417,1.632,1.6417,8649600.0
2010-08-25 15:50:00,1.68,1.68,1.67,1.67,8969600.0,1.6417,1.6417,1.632,1.632,8969600.0
2010-08-26 09:30:00,1.68,1.69,1.67,1.68,14582400.0,1.6417,1.6515,1.632,1.6417,14582400.0
2010-08-26 09:40:00,1.68,1.69,1.67,1.67,14387200.0,1.6417,1.6515,1.632,1.632,14387200.0
2010-08-26 09:50:00,1.67,1.68,1.67,1.68,11372800.0,1.632,1.6417,1.632,1.6417,11372800.0
2010-08-26 10:00:00,1.68,1.69,1.68,1.68,13244800.0,1.6417,1.6515,1.6417,1.6417,13244800.0
2010-08-26 10:10:00,1.68,1.69,1.68,1.68,9632000.0,1.6417,1.6515,1.6417,1.6417,9632000.0
2010-08-26 10:20:00,1.68,1.69,1.67,1.67,8832000.0,1.6417,1.6515,1.632,1.632,8832000.0
2010-08-26 10:30:00,1.67,1.68,1.67,1.68,5692800.0,1.632,1.6417,1.632,1.6417,5692800.0
2010-08-26 10:40:00,1.68,1.68,1.67,1.67,4080000.0,1.6417,1.6417,1.632,1.632,4080000.0
2010-08-26 10:50:00,1.67,1.67,1.66,1.67,8764800.0,1.632,1.632,1.6222,1.632,8764800.0
2010-08-26 11:00:00,1.67,1.67,1.65,1.65,9747200.0,1.632,1.632,1.6124,1.6124,9747200.0
2010-08-26 11:10:00,1.66,1.66,1.65,1.66,6822400.0,1.6222,1.6222,1.6124,1.6222,6822400.0
2010-08-26 11:20:00,1.66,1.66,1.66,1.66,2998400.0,1.6222,1.6222,1.6222,1.6222,2998400.0
2010-08-26 11:30:00,1.66,1.67,1.66,1.66,3152000.0,1.6222,1.632,1.6222,1.6222,3152000.0
2010-08-26 11:40:00,1.66,1.66,1.65,1.66,3014400.0,1.6222,1.6222,1.6124,1.6222,3014400.0
2010-08-26 11:50:00,1.66,1.66,1.65,1.66,7196800.0,1.6222,1.6222,1.6124,1.6222,7196800.0
2010-08-26 12:00:00,1.66,1.66,1.66,1.66,2720000.0,1.6222,1.6222,1.6222,1.6222,2720000.0
2010-08-26 12:10:00,1.66,1.66,1.65,1.65,1702400.0,1.6222,1.6222,1.6124,1.6124,1702400.0
2010-08-26 12:20:00,1.65,1.66,1.65,1.66,1388800.0,1.6124,1.6222,1.6124,1.6222,1388800.0
2010-08-26 12:30:00,1.66,1.66,1.66,1.66,688000.0,1.6222,1.6222,1.6222,1.6222,688000.0
2010-08-26 12:40:00,1.66,1.66,1.65,1.66,3052800.0,1.6222,1.6222,1.6124,1.6222,3052800.0
2010-08-26 12:50:00,1.66,1.66,1.65,1.65,4505600.0,1.6222,1.6222,1.6124,1.6124,4505600.0
2010-08-26 13:00:00,1.66,1.66,1.65,1.65,2236800.0,1.6222,1.6222,1.6124,1.6124,2236800.0
2010-08-26 13:10:00,1.65,1.65,1.65,1.65,1392000.0,1.6124,1.6124,1.6124,1.6124,1392000.0
2010-08-26 13:20:00,1.65,1.66,1.65,1.65,2361600.0,1.6124,1.6222,1.6124,1.6124,2361600.0
2010-08-26 13:30:00,1.65,1.66,1.65,1.65,1584000.0,1.6124,1.6222,1.6124,1.6124,1584000.0
2010-08-26 13:40:00,1.66,1.66,1.65,1.65,1200000.0,1.6222,1.6222,1.6124,1.6124,1200000.0
2010-08-26 13:50:00,1.65,1.65,1.65,1.65,4512000.0,1.6124,1.6124,1.6124,1.6124,4512000.0
2010-08-26 14:00:00,1.65,1.65,1.64,1.64,5260800.0,1.6124,1.6124,1.6027,1.6027,5260800.0
2010-08-26 14:10:00,1.64,1.64,1.63,1.64,7760000.0,1.6027,1.6027,1.5929,1.6027,7760000.0
2010-08-26 14:20:00,1.64,1.64,1.64,1.64,3593600.0,1.6027,1.6027,1.6027,1.6027,3593600.0
2010-08-26 14:30:00,1.64,1.64,1.63,1.64,6294400.0,1.6027,1.6027,1.5929,1.6027,6294400.0
2010-08-26 14:40:00,1.64,1.64,1.63,1.64,4332800.0,1.6027,1.6027,1.5929,1.6027,4332800.0
2010-08-26 14:50:00,1.63,1.64,1.63,1.63,7315200.0,1.5929,1.6027,1.5929,1.5929,7315200.0
2010-08-26 15:00:00,1.63,1.64,1.63,1.63,6528000.0,1.5929,1.6027,1.5929,1.5929,6528000.0
2010-08-26 15:10:00,1.63,1.64,1.63,1.64,6588800.0,1.5929,1.6027,1.5929,1.6027,6588800.0
2010-08-26 15:20:00,1.64,1.64,1.64,1.64,8246400.0,1.6027,1.6027,1.6027,1.6027,8246400.0
2010-08-26 15:30:00,1.64,1.64,1.64,1.64,3913600.0,1.6027,1.6027,1.6027,1.6027,3913600.0
2010-08-26 15:40:00,1.64,1.65,1.64,1.65,5446400.0,1.6027,1.6124,1.6027,1.6124,5446400.0
2010-08-26 15:50:00,1.65,1.65,1.63,1.63,10819200.0,1.6124,1.6124,1.5929,1.5929,10819200.0
2010-08-27 09:30:00,1.65,1.66,1.64,1.64,12448000.0,1.6124,1.6222,1.6027,1.6027,12448000.0
2010-08-27 09:40:00,1.64,1.64,1.63,1.63,8841600.0,1.6027,1.6027,1.5929,1.5929,8841600.0
2010-08-27 09:50:00,1.63,1.64,1.61,1.61,18400000.0,1.5929,1.6027,1.5733,1.5733,18400000.0
2010-08-27 10:00:00,1.61,1.62,1.59,1.6,51888000.0,1.5733,1.5831,1.5538,1.5636,51888000.0
2010-08-27 10:10:00,1.6,1.63,1.59,1.63,25878400.0,1.5636,1.5929,1.5538,1.5929,25878400.0
2010-08-27 10:20:00,1.63,1.65,1.62,1.64,20204800.0,1.5929,1.6124,1.5831,1.6027,20204800.0
2010-08-27 10:30:00,1.64,1.65,1.63,1.64,13411200.0,1.6027,1.6124,1.5929,1.6027,13411200.0
2010-08-27 10:40:00,1.64,1.65,1.63,1.63,6691200.0,1.6027,1.6124,1.5929,1.5929,6691200.0
2010-08-27 10:50:00,1.63,1.64,1.63,1.63,3289600.0,1.5929,1.6027,1.5929,1.5929,3289600.0
2010-08-27 11:00:00,1.63,1.65,1.63,1.65,5894400.0,1.5929,1.6124,1.5929,1.6124,5894400.0
2010-08-27 11:10:00,1.65,1.66,1.65,1.65,7472000.0,1.6124,1.6222,1.6124,1.6124,7472000.0
2010-08-27 11:20:00,1.65,1.66,1.65,1.66,5804800.0,1.6124,1.6222,1.6124,1.6222,5804800.0
2010-08-27 11:30:00,1.66,1.66,1.65,1.65,4009600.0,1.6222,1.6222,1.6124,1.6124,4009600.0
2010-08-27 11:40:00,1.65,1.66,1.65,1.66,4121600.0,1.6124,1.6222,1.6124,1.6222,4121600.0
2010-08-27 11:50:00,1.66,1.66,1.65,1.65,3184000.0,1.6222,1.6222,1.6124,1.6124,3184000.0
2010-08-27 12:00:00,1.65,1.66,1.65,1.66,1795200.0,1.6124,1.6222,1.6124,1.6222,1795200.0
2010-08-27 12:10:00,1.66,1.66,1.65,1.66,2211200.0,1.6222,1.6222,1.6124,1.6222,2211200.0
2010-08-27 12:20:00,1.66,1.66,1.66,1.66,2672000.0,1.6222,1.6222,1.6222,1.6222,2672000.0
2010-08-27 12:30:00,1.66,1.66,1.66,1.66,2332800.0,1.6222,1.6222,1.6222,1.6222,2332800.0
2010-08-27 12:40:00,1.66,1.66,1.65,1.65,2851200.0,1.6222,1.6222,1.6124,1.6124,2851200.0
2010-08-27 12:50:00,1.65,1.66,1.65,1.65,3926400.0,1.6124,1.6222,1.6124,1.6124,3926400.0
2010-08-27 13:00:00,1.65,1.65,1.65,1.65,1827200.0,1.6124,1.6124,1.6124,1.6124,1827200.0
2010-08-27 13:10:00,1.65,1.65,1.65,1.65,2720000.0,1.6124,1.6124,1.6124,1.6124,2720000.0
2010-08-27 13:20:00,1.65,1.66,1.65,1.66,4076800.0,1.6124,1.6222,1.6124,1.6222,4076800.0
2010-08-27 13:30:00,1.66,1.67,1.66,1.66,6534400.0,1.6222,1.632,1.6222,1.6222,6534400.0
2010-08-27 13:40:00,1.66,1.66,1.66,1.66,2396800.0,1.6222,1.6222,1.6222,1.6222,2396800.0
2010-08-27 13:50:00,1.66,1.67,1.66,1.67,3312000.0,1.6222,1.632,1.6222,1.632,3312000.0
2010-08-27 14:00:00,1.67,1.67,1.66,1.66,4956800.0,1.632,1.632,1.6222,1.6222,4956800.0
2010-08-27 14:10:00,1.66,1.67,1.66,1.66,5084800.0,1.6222,1.632,1.6222,1.6222,5084800.0
2010-08-27 14:20:00,1.66,1.67,1.66,1.67,2377600.0,1.6222,1.632,1.6222,1.632,2377600.0
2010-08-27 14:30:00,1.67,1.67,1.67,1.67,3609600.0,1.632,1.632,1.632,1.632,3609600.0
2010-08-27 14:40:00,1.67,1.68,1.67,1.67,3891200.0,1.632,1.6417,1.632,1.632,3891200.0
2010-08-27 14:50:00,1.67,1.67,1.67,1.67,2444800.0,1.632,1.632,1.632,1.632,2444800.0
2010-08-27 15:00:00,1.67,1.67,1.66,1.67,2044800.0,1.632,1.632,1.6222,1.632,2044800.0
2010-08-27 15:10:00,1.67,1.67,1.66,1.66,3219200.0,1.632,1.632,1.6222,1.6222,3219200.0
2010-08-27 15:20:00,1.66,1.67,1.66,1.67,2038400.0,1.6222,1.632,1.6222,1.632,2038400.0
2010-08-27 15:30:00,1.67,1.67,1.67,1.67,2073600.0,1.632,1.632,1.632,1.632,2073600.0
2010-08-27 15:40:00,1.67,1.67,1.67,1.67,4771200.0,1.632,1.632,1.632,1.632,4771200.0
2010-08-27 15:50:00,1.67,1.67,1.67,1.67,11244800.0,1.632,1.632,1.632,1.632,11244800.0
2010-08-30 09:30:00,1.65,1.67,1.65,1.67,16291200.0,1.6124,1.632,1.6124,1.632,16291200.0
2010-08-30 09:40:00,1.67,1.68,1.67,1.68,14931200.0,1.632,1.6417,1.632,1.6417,14931200.0
2010-08-30 09:50:00,1.68,1.68,1.67,1.68,6038400.0,1.6417,1.6417,1.632,1.6417,6038400.0
2010-08-30 10:00:00,1.68,1.68,1.67,1.68,4419200.0,1.6417,1.6417,1.632,1.6417,4419200.0
2010-08-30 10:10:00,1.68,1.68,1.67,1.67,5651200.0,1.6417,1.6417,1.632,1.632,5651200.0
2010-08-30 10:20:00,1.67,1.67,1.66,1.67,6601600.0,1.632,1.632,1.6222,1.632,6601600.0
2010-08-30 10:30:00,1.67,1.67,1.66,1.67,4454400.0,1.632,1.632,1.6222,1.632,4454400.0
2010-08-30 10:40:00,1.67,1.67,1.66,1.67,4057600.0,1.632,1.632,1.6222,1.632,4057600.0
2010-08-30 10:50:00,1.67,1.68,1.67,1.67,3152000.0,1.632,1.6417,1.632,1.632,3152000.0
2010-08-30 11:00:00,1.67,1.67,1.67,1.67,3212800.0,1.632,1.632,1.632,1.632,3212800.0
2010-08-30 11:10:00,1.67,1.67,1.67,1.67,2553600.0,1.632,1.632,1.632,1.632,2553600.0
2010-08-30 11:20:00,1.67,1.67,1.66,1.67,3558400.0,1.632,1.632,1.6222,1.632,3558400.0
2010-08-30 11:30:00,1.67,1.67,1.66,1.66,2041600.0,1.632,1.632,1.6222,1.6222,2041600.0
2010-08-30 11:40:00,1.66,1.66,1.65,1.66,5894400.0,1.6222,1.6222,1.6124,1.6222,5894400.0
2010-08-30 11:50:00,1.66,1.66,1.65,1.66,3251200.0,1.6222,1.6222,1.6124,1.6222,3251200.0
2010-08-30 12:00:00,1.66,1.66,1.65,1.66,1545600.0,1.6222,1.6222,1.6124,1.6222,1545600.0
2010-08-30 12:10:00,1.66,1.66,1.65,1.66,1660800.0,1.6222,1.6222,1.6124,1.6222,1660800.0
2010-08-30 12:20:00,1.66,1.66,1.66,1.66,3206400.0,1.6222,1.6222,1.6222,1.6222,3206400.0
2010-08-30 12:30:00,1.66,1.66,1.66,1.66,2496000.0,1.6222,1.6222,1.6222,1.6222,2496000.0
2010-08-30 12:40:00,1.66,1.67,1.66,1.66,2563200.0,1.6222,1.632,1.6222,1.6222,2563200.0
2010-08-30 12:50:00,1.66,1.67,1.66,1.66,3062400.0,1.6222,1.632,1.6222,1.6222,3062400.0
2010-08-30 13:00:00,1.66,1.66,1.66,1.66,2009600.0,1.6222,1.6222,1.6222,1.6222,2009600.0
2010-08-30 13:10:00,1.66,1.66,1.66,1.66,2713600.0,1.6222,1.6222,1.6222,1.6222,2713600.0
2010-08-30 13:20:00,1.66,1.66,1.65,1.65,4259200.0,1.6222,1.6222,1.6124,1.6124,4259200.0
2010-08-30 13:30:00,1.65,1.66,1.65,1.65,2060800.0,1.6124,1.6222,1.6124,1.6124,2060800.0
2010-08-30 13:40:00,1.65,1.66,1.65,1.66,2249600.0,1.6124,1.6222,1.6124,1.6222,2249600.0
2010-08-30 13:50:00,1.66,1.66,1.65,1.65,2361600.0,1.6222,1.6222,1.6124,1.6124,2361600.0
2010-08-30 14:00:00,1.65,1.66,1.65,1.65,3696000.0,1.6124,1.6222,1.6124,1.6124,3696000.0
2010-08-30 14:10:00,1.65,1.65,1.65,1.65,2688000.0,1.6124,1.6124,1.6124,1.6124,2688000.0
2010-08-30 14:20:00,1.65,1.66,1.65,1.66,3040000.0,1.6124,1.6222,1.6124,1.6222,3040000.0
2010-08-30 14:30:00,1.66,1.66,1.65,1.66,3001600.0,1.6222,1.6222,1.6124,1.6222,3001600.0
2010-08-30 14:40:00,1.66,1.66,1.65,1.65,3468800.0,1.6222,1.6222,1.6124,1.6124,3468800.0
2010-08-30 14:50:00,1.65,1.66,1.65,1.66,2086400.0,1.6124,1.6222,1.6124,1.6222,2086400.0
2010-08-30 15:00:00,1.66,1.66,1.65,1.65,3398400.0,1.6222,1.6222,1.6124,1.6124,3398400.0
2010-08-30 15:10:00,1.65,1.65,1.64,1.65,4278400.0,1.6124,1.6124,1.6027,1.6124,4278400.0
2010-08-30 15:20:00,1.64,1.65,1.64,1.64,3462400.0,1.6027,1.6124,1.6027,1.6027,3462400.0
2010-08-30 15:30:00,1.64,1.65,1.64,1.65,3142400.0,1.6027,1.6124,1.6027,1.6124,3142400.0
2010-08-30 15:40:00,1.65,1.65,1.64,1.64,4787200.0,1.6124,1.6124,1.6027,1.6027,4787200.0
2010-08-30 15:50:00,1.64,1.64,1.63,1.63,12038400.0,1.6027,1.6027,1.5929,1.5929,12038400.0
2010-08-31 09:30:00,1.62,1.62,1.61,1.61,16537600.0,1.5831,1.5831,1.5733,1.5733,16537600.0
2010-08-31 09:40:00,1.61,1.63,1.6,1.63,23216000.0,1.5733,1.5929,1.5636,1.5929,23216000.0
2010-08-31 09:50:00,1.63,1.63,1.62,1.62,19120000.0,1.5929,1.5929,1.5831,1.5831,19120000.0
2010-08-31 10:00:00,1.62,1.65,1.62,1.64,18864000.0,1.5831,1.6124,1.5831,1.6027,18864000.0
2010-08-31 10:10:00,1.64,1.65,1.64,1.64,11420800.0,1.6027,1.6124,1.6027,1.6027,11420800.0
2010-08-31 10:20:00,1.64,1.64,1.64,1.64,6137600.0,1.6027,1.6027,1.6027,1.6027,6137600.0
2010-08-31 10:30:00,1.64,1.65,1.63,1.63,12169600.0,1.6027,1.6124,1.5929,1.5929,12169600.0
2010-08-31 10:40:00,1.63,1.63,1.63,1.63,4803200.0,1.5929,1.5929,1.5929,1.5929,4803200.0
2010-08-31 10:50:00,1.63,1.64,1.63,1.64,5977600.0,1.5929,1.6027,1.5929,1.6027,5977600.0
2010-08-31 11:00:00,1.64,1.64,1.63,1.63,6294400.0,1.6027,1.6027,1.5929,1.5929,6294400.0
2010-08-31 11:10:00,1.63,1.63,1.62,1.63,6899200.0,1.5929,1.5929,1.5831,1.5929,6899200.0
2010-08-31 11:20:00,1.63,1.64,1.63,1.63,4963200.0,1.5929,1.6027,1.5929,1.5929,4963200.0
2010-08-31 11:30:00,1.63,1.64,1.63,1.64,7411200.0,1.5929,1.6027,1.5929,1.6027,7411200.0
2010-08-31 11:40:00,1.64,1.64,1.63,1.64,2963200.0,1.6027,1.6027,1.5929,1.6027,2963200.0
2010-08-31 11:50:00,1.63,1.64,1.63,1.64,6918400.0,1.5929,1.6027,1.5929,1.6027,6918400.0
2010-08-31 12:00:00,1.64,1.64,1.64,1.64,1702400.0,1.6027,1.6027,1.6027,1.6027,1702400.0
2010-08-31 12:10:00,1.64,1.64,1.63,1.64,2803200.0,1.6027,1.6027,1.5929,1.6027,2803200.0
2010-08-31 12:20:00,1.64,1.64,1.63,1.64,1558400.0,1.6027,1.6027,1.5929,1.6027,1558400.0
2010-08-31 12:30:00,1.64,1.64,1.64,1.64,2483200.0,1.6027,1.6027,1.6027,1.6027,2483200.0
2010-08-31 12:40:00,1.64,1.64,1.63,1.63,3648000.0,1.6027,1.6027,1.5929,1.5929,3648000.0
2010-08-31 12:50:00,1.63,1.64,1.63,1.63,3907200.0,1.5929,1.6027,1.5929,1.5929,3907200.0
2010-08-31 13:00:00,1.63,1.63,1.62,1.63,6080000.0,1.5929,1.5929,1.5831,1.5929,6080000.0
2010-08-31 13:10:00,1.63,1.64,1.63,1.63,915200.0,1.5929,1.6027,1.5929,1.5929,915200.0
2010-08-31 13:20:00,1.63,1.64,1.63,1.64,3091200.0,1.5929,1.6027,1.5929,1.6027,3091200.0
2010-08-31 13:30:00,1.64,1.64,1.64,1.64,4771200.0,1.6027,1.6027,1.6027,1.6027,4771200.0
2010-08-31 13:40:00,1.64,1.64,1.64,1.64,1468800.0,1.6027,1.6027,1.6027,1.6027,1468800.0
2010-08-31 13:50:00,1.64,1.64,1.64,1.64,1158400.0,1.6027,1.6027,1.6027,1.6027,1158400.0
2010-08-31 14:00:00,1.64,1.64,1.63,1.64,11126400.0,1.6027,1.6027,1.5929,1.6027,11126400.0
2010-08-31 14:10:00,1.64,1.64,1.63,1.63,6960000.0,1.6027,1.6027,1.5929,1.5929,6960000.0
2010-08-31 14:20:00,1.63,1.63,1.62,1.63,8192000.0,1.5929,1.5929,1.5831,1.5929,8192000.0
2010-08-31 14:30:00,1.63,1.63,1.61,1.61,9625600.0,1.5929,1.5929,1.5733,1.5733,9625600.0
2010-08-31 14:40:00,1.61,1.62,1.61,1.61,7251200.0,1.5733,1.5831,1.5733,1.5733,7251200.0
2010-08-31 14:50:00,1.61,1.62,1.61,1.61,7142400.0,1.5733,1.5831,1.5733,1.5733,7142400.0
2010-08-31 15:00:00,1.61,1.62,1.61,1.61,6278400.0,1.5733,1.5831,1.5733,1.5733,6278400.0
2010-08-31 15:10:00,1.61,1.61,1.61,1.61,7593600.0,1.5733,1.5733,1.5733,1.5733,7593600.0
2010-08-31 15:20:00,1.61,1.61,1.61,1.61,4595200.0,1.5733,1.5733,1.5733,1.5733,4595200.0
2010-08-31 15:30:00,1.61,1.62,1.61,1.61,8848000.0,1.5733,1.5831,1.5733,1.5733,8848000.0
2010-08-31 15:40:00,1.61,1.63,1.61,1.63,16668800.0,1.5733,1.5929,1.5733,1.5929,16668800.0
2010-08-31 15:50:00,1.63,1.63,1.62,1.63,16624000.0,1.5929,1.5929,1.5831,1.5929,16624000.0
2010-09-01 09:30:00,1.67,1.69,1.67,1.68,13075200.0,1.632,1.6515,1.632,1.6417,13075200.0
2010-09-01 09:40:00,1.68,1.68,1.67,1.67,16192000.0,1.6417,1.6417,1.632,1.632,16192000.0
2010-09-01 09:50:00,1.67,1.69,1.67,1.68,14064000.0,1.632,1.6515,1.632,1.6417,14064000.0
2010-09-01 10:00:00,1.68,1.72,1.68,1.71,32342400.0,1.6417,1.6808,1.6417,1.6711,32342400.0
2010-09-01 10:10:00,1.71,1.72,1.71,1.71,14854400.0,1.6711,1.6808,1.6711,1.6711,14854400.0
2010-09-01 10:20:00,1.71,1.72,1.71,1.72,6988800.0,1.6711,1.6808,1.6711,1.6808,6988800.0
2010-09-01 10:30:00,1.72,1.72,1.71,1.72,7417600.0,1.6808,1.6808,1.6711,1.6808,7417600.0
2010-09-01 10:40:00,1.72,1.72,1.72,1.72,5600000.0,1.6808,1.6808,1.6808,1.6808,5600000.0
2010-09-01 10:50:00,1.72,1.73,1.72,1.72,9068800.0,1.6808,1.6906,1.6808,1.6808,9068800.0
2010-09-01 11:00:00,1.72,1.73,1.72,1.72,4000000.0,1.6808,1.6906,1.6808,1.6808,4000000.0
2010-09-01 11:10:00,1.72,1.73,1.72,1.72,3382400.0,1.6808,1.6906,1.6808,1.6808,3382400.0
2010-09-01 11:20:00,1.73,1.73,1.72,1.73,2774400.0,1.6906,1.6906,1.6808,1.6906,2774400.0
2010-09-01 11:30:00,1.73,1.73,1.73,1.73,2080000.0,1.6906,1.6906,1.6906,1.6906,2080000.0
2010-09-01 11:40:00,1.73,1.73,1.72,1.73,2176000.0,1.6906,1.6906,1.6808,1.6906,2176000.0
2010-09-01 11:50:00,1.73,1.73,1.72,1.73,2681600.0,1.6906,1.6906,1.6808,1.6906,2681600.0
2010-09-01 12:00:00,1.73,1.73,1.72,1.72,1833600.0,1.6906,1.6906,1.6808,1.6808,1833600.0
2010-09-01 12:10:00,1.72,1.72,1.72,1.72,1609600.0,1.6808,1.6808,1.6808,1.6808,1609600.0
2010-09-01 12:20:00,1.72,1.72,1.72,1.72,2796800.0,1.6808,1.6808,1.6808,1.6808,2796800.0
2010-09-01 12:30:00,1.72,1.72,1.72,1.72,1542400.0,1.6808,1.6808,1.6808,1.6808,1542400.0
2010-09-01 12:40:00,1.72,1.72,1.72,1.72,908800.0,1.6808,1.6808,1.6808,1.6808,908800.0
2010-09-01 12:50:00,1.72,1.72,1.72,1.72,3040000.0,1.6808,1.6808,1.6808,1.6808,3040000.0
2010-09-01 13:00:00,1.72,1.72,1.71,1.72,2000000.0,1.6808,1.6808,1.6711,1.6808,2000000.0
2010-09-01 13:10:00,1.72,1.72,1.72,1.72,1385600.0,1.6808,1.6808,1.6808,1.6808,1385600.0
2010-09-01 13:20:00,1.72,1.72,1.72,1.72,1657600.0,1.6808,1.6808,1.6808,1.6808,1657600.0
2010-09-01 13:30:00,1.72,1.72,1.72,1.72,1484800.0,1.6808,1.6808,1.6808,1.6808,1484800.0
2010-09-01 13:40:00,1.72,1.72,1.72,1.72,2140800.0,1.6808,1.6808,1.6808,1.6808,2140800.0
2010-09-01 13:50:00,1.72,1.72,1.72,1.72,1968000.0,1.6808,1.6808,1.6808,1.6808,1968000.0
2010-09-01 14:00:00,1.72,1.72,1.72,1.72,2563200.0,1.6808,1.6808,1.6808,1.6808,2563200.0
2010-09-01 14:10:00,1.72,1.72,1.71,1.71,3065600.0,1.6808,1.6808,1.6711,1.6711,3065600.0
2010-09-01 14:20:00,1.71,1.72,1.71,1.71,4713600.0,1.6711,1.6808,1.6711,1.6711,4713600.0
2010-09-01 14:30:00,1.71,1.72,1.71,1.71,4707200.0,1.6711,1.6808,1.6711,1.6711,4707200.0
2010-09-01 14:40:00,1.71,1.71,1.71,1.71,2918400.0,1.6711,1.6711,1.6711,1.6711,2918400.0
2010-09-01 14:50:00,1.71,1.71,1.71,1.71,2819200.0,1.6711,1.6711,1.6711,1.6711,2819200.0
2010-09-01 15:00:00,1.71,1.72,1.71,1.72,4547200.0,1.6711,1.6808,1.6711,1.6808,4547200.0
2010-09-01 15:10:00,1.72,1.72,1.72,1.72,4992000.0,1.6808,1.6808,1.6808,1.6808,4992000.0
2010-09-01 15:20:00,1.72,1.72,1.71,1.71,5436800.0,1.6808,1.6808,1.6711,1.6711,5436800.0
2010-09-01 15:30:00,1.71,1.72,1.71,1.72,7289600.0,1.6711,1.6808,1.6711,1.6808,7289600.0
2010-09-01 15:40:00,1.72,1.72,1.72,1.72,10816000.0,1.6808,1.6808,1.6808,1.6808,10816000.0
2010-09-01 15:50:00,1.72,1.72,1.72,1.72,13782400.0,1.6808,1.6808,1.6808,1.6808,13782400.0
2010-09-02 09:30:00,1.73,1.73,1.72,1.73,13401600.0,1.6906,1.6906,1.6808,1.6906,13401600.0
2010-09-02 09:40:00,1.73,1.73,1.72,1.73,10268800.0,1.6906,1.6906,1.6808,1.6906,10268800.0
2010-09-02 09:50:00,1.73,1.74,1.73,1.73,8233600.0,1.6906,1.7004,1.6906,1.6906,8233600.0
2010-09-02 10:00:00,1.73,1.74,1.73,1.73,14636800.0,1.6906,1.7004,1.6906,1.6906,14636800.0
2010-09-02 10:10:00,1.73,1.74,1.73,1.73,5472000.0,1.6906,1.7004,1.6906,1.6906,5472000.0
2010-09-02 10:20:00,1.73,1.74,1.73,1.74,10707200.0,1.6906,1.7004,1.6906,1.7004,10707200.0
2010-09-02 10:30:00,1.74,1.74,1.73,1.74,4944000.0,1.7004,1.7004,1.6906,1.7004,4944000.0
2010-09-02 10:40:00,1.74,1.74,1.74,1.74,4432000.0,1.7004,1.7004,1.7004,1.7004,4432000.0
2010-09-02 10:50:00,1.74,1.75,1.74,1.74,3648000.0,1.7004,1.7102,1.7004,1.7004,3648000.0
2010-09-02 11:00:00,1.75,1.75,1.74,1.74,4464000.0,1.7102,1.7102,1.7004,1.7004,4464000.0
2010-09-02 11:10:00,1.74,1.74,1.74,1.74,3728000.0,1.7004,1.7004,1.7004,1.7004,3728000.0
2010-09-02 11:20:00,1.74,1.74,1.74,1.74,2140800.0,1.7004,1.7004,1.7004,1.7004,2140800.0
2010-09-02 11:30:00,1.74,1.74,1.74,1.74,1868800.0,1.7004,1.7004,1.7004,1.7004,1868800.0
2010-09-02 11:40:00,1.74,1.75,1.74,1.74,2016000.0,1.7004,1.7102,1.7004,1.7004,2016000.0
2010-09-02 11:50:00,1.74,1.75,1.74,1.74,2636800.0,1.7004,1.7102,1.7004,1.7004,2636800.0
2010-09-02 12:00:00,1.74,1.75,1.74,1.75,1913600.0,1.7004,1.7102,1.7004,1.7102,1913600.0
2010-09-02 12:10:00,1.75,1.75,1.74,1.74,1900800.0,1.7102,1.7102,1.7004,1.7004,1900800.0
2010-09-02 12:20:00,1.74,1.75,1.74,1.75,1280000.0,1.7004,1.7102,1.7004,1.7102,1280000.0
2010-09-02 12:30:00,1.75,1.75,1.75,1.75,1168000.0,1.7102,1.7102,1.7102,1.7102,1168000.0
2010-09-02 12:40:00,1.75,1.75,1.74,1.75,2377600.0,1.7102,1.7102,1.7004,1.7102,2377600.0
2010-09-02 12:50:00,1.75,1.75,1.74,1.74,2688000.0,1.7102,1.7102,1.7004,1.7004,2688000.0
2010-09-02 13:00:00,1.74,1.74,1.74,1.74,1257600.0,1.7004,1.7004,1.7004,1.7004,1257600.0
2010-09-02 13:10:00,1.74,1.74,1.74,1.74,1545600.0,1.7004,1.7004,1.7004,1.7004,1545600.0
2010-09-02 13:20:00,1.74,1.74,1.74,1.74,1308800.0,1.7004,1.7004,1.7004,1.7004,1308800.0
2010-09-02 13:30:00,1.74,1.74,1.74,1.74,1670400.0,1.7004,1.7004,1.7004,1.7004,1670400.0
2010-09-02 13:40:00,1.74,1.74,1.74,1.74,1369600.0,1.7004,1.7004,1.7004,1.7004,1369600.0
2010-09-02 13:50:00,1.74,1.74,1.74,1.74,1558400.0,1.7004,1.7004,1.7004,1.7004,1558400.0
2010-09-02 14:00:00,1.74,1.75,1.74,1.75,2345600.0,1.7004,1.7102,1.7004,1.7102,2345600.0
2010-09-02 14:10:00,1.75,1.75,1.75,1.75,6044800.0,1.7102,1.7102,1.7102,1.7102,6044800.0
2010-09-02 14:20:00,1.75,1.75,1.75,1.75,2988800.0,1.7102,1.7102,1.7102,1.7102,2988800.0
2010-09-02 14:30:00,1.75,1.75,1.75,1.75,2092800.0,1.7102,1.7102,1.7102,1.7102,2092800.0
2010-09-02 14:40:00,1.75,1.75,1.75,1.75,2649600.0,1.7102,1.7102,1.7102,1.7102,2649600.0
2010-09-02 14:50:00,1.75,1.75,1.75,1.75,1289600.0,1.7102,1.7102,1.7102,1.7102,1289600.0
2010-09-02 15:00:00,1.75,1.75,1.74,1.75,3430400.0,1.7102,1.7102,1.7004,1.7102,3430400.0
2010-09-02 15:10:00,1.75,1.75,1.75,1.75,2086400.0,1.7102,1.7102,1.7102,1.7102,2086400.0
2010-09-02 15:20:00,1.75,1.75,1.75,1.75,2179200.0,1.7102,1.7102,1.7102,1.7102,2179200.0
2010-09-02 15:30:00,1.75,1.76,1.75,1.75,3571200.0,1.7102,1.7199,1.7102,1.7102,3571200.0
2010-09-02 15:40:00,1.75,1.76,1.75,1.76,4387200.0,1.7102,1.7199,1.7102,1.7199,4387200.0
2010-09-02 15:50:00,1.76,1.76,1.76,1.76,7036800.0,1.7199,1.7199,1.7199,1.7199,7036800.0
2010-09-03 09:30:00,1.79,1.81,1.79,1.81,16294400.0,1.7492,1.7688,1.7492,1.7688,16294400.0
2010-09-03 09:40:00,1.81,1.82,1.81,1.81,13398400.0,1.7688,1.7786,1.7688,1.7688,13398400.0
2010-09-03 09:50:00,1.81,1.82,1.81,1.81,5507200.0,1.7688,1.7786,1.7688,1.7688,5507200.0
2010-09-03 10:00:00,1.81,1.81,1.8,1.8,12371200.0,1.7688,1.7688,1.759,1.759,12371200.0
2010-09-03 10:10:00,1.8,1.8,1.79,1.8,10828800.0,1.759,1.759,1.7492,1.759,10828800.0
2010-09-03 10:20:00,1.8,1.8,1.79,1.79,9964800.0,1.759,1.759,1.7492,1.7492,9964800.0
2010-09-03 10:30:00,1.79,1.79,1.78,1.79,7436800.0,1.7492,1.7492,1.7395,1.7492,7436800.0
2010-09-03 10:40:00,1.79,1.79,1.79,1.79,4422400.0,1.7492,1.7492,1.7492,1.7492,4422400.0
2010-09-03 10:50:00,1.79,1.79,1.78,1.79,4716800.0,1.7492,1.7492,1.7395,1.7492,4716800.0
2010-09-03 11:00:00,1.79,1.79,1.78,1.79,4224000.0,1.7492,1.7492,1.7395,1.7492,4224000.0
2010-09-03 11:10:00,1.79,1.8,1.78,1.79,3785600.0,1.7492,1.759,1.7395,1.7492,3785600.0
2010-09-03 11:20:00,1.79,1.8,1.79,1.79,3014400.0,1.7492,1.759,1.7492,1.7492,3014400.0
2010-09-03 11:30:00,1.79,1.79,1.79,1.79,1952000.0,1.7492,1.7492,1.7492,1.7492,1952000.0
2010-09-03 11:40:00,1.79,1.8,1.79,1.79,2512000.0,1.7492,1.759,1.7492,1.7492,2512000.0
2010-09-03 11:50:00,1.79,1.8,1.79,1.79,4422400.0,1.7492,1.759,1.7492,1.7492,4422400.0
2010-09-03 12:00:00,1.79,1.8,1.79,1.8,2240000.0,1.7492,1.759,1.7492,1.759,2240000.0
2010-09-03 12:10:00,1.8,1.8,1.79,1.79,1171200.0,1.759,1.759,1.7492,1.7492,1171200.0
2010-09-03 12:20:00,1.79,1.8,1.79,1.8,828800.0,1.7492,1.759,1.7492,1.759,828800.0
2010-09-03 12:30:00,1.8,1.8,1.79,1.8,5206400.0,1.759,1.759,1.7492,1.759,5206400.0
2010-09-03 12:40:00,1.8,1.8,1.8,1.8,1724800.0,1.759,1.759,1.759,1.759,1724800.0
2010-09-03 12:50:00,1.8,1.81,1.8,1.81,4297600.0,1.759,1.7688,1.759,1.7688,4297600.0
2010-09-03 13:00:00,1.8,1.81,1.8,1.81,3267200.0,1.759,1.7688,1.759,1.7688,3267200.0
2010-09-03 13:10:00,1.81,1.81,1.8,1.81,2041600.0,1.7688,1.7688,1.759,1.7688,2041600.0
2010-09-03 13:20:00,1.81,1.81,1.8,1.81,2736000.0,1.7688,1.7688,1.759,1.7688,2736000.0
2010-09-03 13:30:00,1.81,1.81,1.8,1.81,2652800.0,1.7688,1.7688,1.759,1.7688,2652800.0
2010-09-03 13:40:00,1.81,1.81,1.81,1.81,1289600.0,1.7688,1.7688,1.7688,1.7688,1289600.0
2010-09-03 13:50:00,1.81,1.81,1.81,1.81,2940800.0,1.7688,1.7688,1.7688,1.7688,2940800.0
2010-09-03 14:00:00,1.81,1.81,1.81,1.81,1596800.0,1.7688,1.7688,1.7688,1.7688,1596800.0
2010-09-03 14:10:00,1.81,1.81,1.81,1.81,3804800.0,1.7688,1.7688,1.7688,1.7688,3804800.0
2010-09-03 14:20:00,1.81,1.81,1.81,1.81,2089600.0,1.7688,1.7688,1.7688,1.7688,2089600.0
2010-09-03 14:30:00,1.81,1.82,1.81,1.81,3756800.0,1.7688,1.7786,1.7688,1.7688,3756800.0
2010-09-03 14:40:00,1.81,1.81,1.81,1.81,2156800.0,1.7688,1.7688,1.7688,1.7688,2156800.0
2010-09-03 14:50:00,1.81,1.81,1.8,1.8,3376000.0,1.7688,1.7688,1.759,1.759,3376000.0
2010-09-03 15:00:00,1.8,1.81,1.8,1.8,2700800.0,1.759,1.7688,1.759,1.759,2700800.0
2010-09-03 15:10:00,1.8,1.81,1.8,1.81,2262400.0,1.759,1.7688,1.759,1.7688,2262400.0
2010-09-03 15:20:00,1.81,1.81,1.81,1.81,2160000.0,1.7688,1.7688,1.7688,1.7688,2160000.0
2010-09-03 15:30:00,1.81,1.81,1.8,1.81,7040000.0,1.7688,1.7688,1.759,1.7688,7040000.0
2010-09-03 15:40:00,1.81,1.82,1.81,1.81,6454400.0,1.7688,1.7786,1.7688,1.7688,6454400.0
2010-09-03 15:50:00,1.81,1.82,1.81,1.82,10262400.0,1.7688,1.7786,1.7688,1.7786,10262400.0
2010-09-07 09:30:00,1.8,1.81,1.8,1.8,12608000.0,1.759,1.7688,1.759,1.759,12608000.0
2010-09-07 09:40:00,1.8,1.82,1.8,1.81,14560000.0,1.759,1.7786,1.759,1.7688,14560000.0
2010-09-07 09:50:00,1.81,1.81,1.79,1.8,7609600.0,1.7688,1.7688,1.7492,1.759,7609600.0
2010-09-07 10:00:00,1.79,1.8,1.79,1.8,15750400.0,1.7492,1.759,1.7492,1.759,15750400.0
2010-09-07 10:10:00,1.8,1.8,1.79,1.8,3865600.0,1.759,1.759,1.7492,1.759,3865600.0
2010-09-07 10:20:00,1.8,1.8,1.79,1.8,4521600.0,1.759,1.759,1.7492,1.759,4521600.0
2010-09-07 10:30:00,1.8,1.8,1.79,1.8,4096000.0,1.759,1.759,1.7492,1.759,4096000.0
2010-09-07 10:40:00,1.8,1.8,1.8,1.8,2787200.0,1.759,1.759,1.759,1.759,2787200.0
2010-09-07 10:50:00,1.8,1.8,1.8,1.8,4656000.0,1.759,1.759,1.759,1.759,4656000.0
2010-09-07 11:00:00,1.8,1.8,1.79,1.8,3817600.0,1.759,1.759,1.7492,1.759,3817600.0
2010-09-07 11:10:00,1.8,1.8,1.79,1.8,3827200.0,1.759,1.759,1.7492,1.759,3827200.0
2010-09-07 11:20:00,1.8,1.8,1.8,1.8,4598400.0,1.759,1.759,1.759,1.759,4598400.0
2010-09-07 11:30:00,1.8,1.8,1.8,1.8,3430400.0,1.759,1.759,1.759,1.759,3430400.0
2010-09-07 11:40:00,1.8,1.8,1.8,1.8,2057600.0,1.759,1.759,1.759,1.759,2057600.0
2010-09-07 11:50:00,1.8,1.8,1.79,1.8,3206400.0,1.759,1.759,1.7492,1.759,3206400.0
2010-09-07 12:00:00,1.8,1.81,1.8,1.8,2710400.0,1.759,1.7688,1.759,1.759,2710400.0
2010-09-07 12:10:00,1.8,1.8,1.8,1.8,995200.0,1.759,1.759,1.759,1.759,995200.0
2010-09-07 12:20:00,1.8,1.8,1.8,1.8,1593600.0,1.759,1.759,1.759,1.759,1593600.0
2010-09-07 12:30:00,1.8,1.8,1.79,1.79,2796800.0,1.759,1.759,1.7492,1.7492,2796800.0
2010-09-07 12:40:00,1.79,1.8,1.79,1.8,2070400.0,1.7492,1.759,1.7492,1.759,2070400.0
2010-09-07 12:50:00,1.8,1.8,1.79,1.8,1312000.0,1.759,1.759,1.7492,1.759,1312000.0
2010-09-07 13:00:00,1.8,1.8,1.79,1.79,1932800.0,1.759,1.759,1.7492,1.7492,1932800.0
2010-09-07 13:10:00,1.79,1.8,1.79,1.8,1750400.0,1.7492,1.759,1.7492,1.759,1750400.0
2010-09-07 13:20:00,1.8,1.8,1.79,1.79,4262400.0,1.759,1.759,1.7492,1.7492,4262400.0
2010-09-07 13:30:00,1.8,1.8,1.79,1.8,3449600.0,1.759,1.759,1.7492,1.759,3449600.0
2010-09-07 13:40:00,1.8,1.8,1.79,1.8,1318400.0,1.759,1.759,1.7492,1.759,1318400.0
2010-09-07 13:50:00,1.8,1.8,1.8,1.8,2592000.0,1.759,1.759,1.759,1.759,2592000.0
2010-09-07 14:00:00,1.8,1.8,1.8,1.8,3299200.0,1.759,1.759,1.759,1.759,3299200.0
2010-09-07 14:10:00,1.8,1.81,1.8,1.8,2681600.0,1.759,1.7688,1.759,1.759,2681600.0
2010-09-07 14:20:00,1.8,1.8,1.8,1.8,2057600.0,1.759,1.759,1.759,1.759,2057600.0
2010-09-07 14:30:00,1.8,1.8,1.8,1.8,1830400.0,1.759,1.759,1.759,1.759,1830400.0
2010-09-07 14:40:00,1.8,1.8,1.8,1.8,1600000.0,1.759,1.759,1.759,1.759,1600000.0
2010-09-07 14:50:00,1.8,1.8,1.79,1.79,6089600.0,1.759,1.759,1.7492,1.7492,6089600.0
2010-09-07 15:00:00,1.79,1.79,1.79,1.79,4515200.0,1.7492,1.7492,1.7492,1.7492,4515200.0
2010-09-07 15:10:00,1.79,1.79,1.79,1.79,2816000.0,1.7492,1.7492,1.7492,1.7492,2816000.0
2010-09-07 15:20:00,1.79,1.79,1.79,1.79,4566400.0,1.7492,1.7492,1.7492,1.7492,4566400.0
2010-09-07 15:30:00,1.79,1.8,1.79,1.8,5110400.0,1.7492,1.759,1.7492,1.759,5110400.0
2010-09-07 15:40:00,1.8,1.8,1.8,1.8,2153600.0,1.759,1.759,1.759,1.759,2153600.0
2010-09-07 15:50:00,1.8,1.8,1.79,1.79,8310400.0,1.759,1.759,1.7492,1.7492,8310400.0
2010-09-08 09:30:00,1.8,1.81,1.8,1.81,9635200.0,1.759,1.7688,1.759,1.7688,9635200.0
2010-09-08 09:40:00,1.81,1.82,1.81,1.82,12444800.0,1.7688,1.7786,1.7688,1.7786,12444800.0
2010-09-08 09:50:00,1.82,1.82,1.81,1.82,10723200.0,1.7786,1.7786,1.7688,1.7786,10723200.0
2010-09-08 10:00:00,1.82,1.83,1.82,1.82,6950400.0,1.7786,1.7883,1.7786,1.7786,6950400.0
2010-09-08 10:10:00,1.82,1.83,1.82,1.82,7910400.0,1.7786,1.7883,1.7786,1.7786,7910400.0
2010-09-08 10:20:00,1.82,1.83,1.82,1.83,4137600.0,1.7786,1.7883,1.7786,1.7883,4137600.0
2010-09-08 10:30:00,1.83,1.83,1.82,1.83,6092800.0,1.7883,1.7883,1.7786,1.7883,6092800.0
2010-09-08 10:40:00,1.83,1.83,1.83,1.83,2966400.0,1.7883,1.7883,1.7883,1.7883,2966400.0
2010-09-08 10:50:00,1.83,1.83,1.83,1.83,2595200.0,1.7883,1.7883,1.7883,1.7883,2595200.0
2010-09-08 11:00:00,1.83,1.84,1.83,1.84,2998400.0,1.7883,1.7981,1.7883,1.7981,2998400.0
2010-09-08 11:10:00,1.84,1.84,1.83,1.84,3446400.0,1.7981,1.7981,1.7883,1.7981,3446400.0
2010-09-08 11:20:00,1.84,1.84,1.83,1.84,2931200.0,1.7981,1.7981,1.7883,1.7981,2931200.0
2010-09-08 11:30:00,1.84,1.84,1.83,1.83,2342400.0,1.7981,1.7981,1.7883,1.7883,2342400.0
2010-09-08 11:40:00,1.83,1.84,1.83,1.84,2819200.0,1.7883,1.7981,1.7883,1.7981,2819200.0
2010-09-08 11:50:00,1.84,1.84,1.83,1.83,2201600.0,1.7981,1.7981,1.7883,1.7883,2201600.0
2010-09-08 12:00:00,1.83,1.84,1.83,1.84,1171200.0,1.7883,1.7981,1.7883,1.7981,1171200.0
2010-09-08 12:10:00,1.84,1.84,1.83,1.84,2169600.0,1.7981,1.7981,1.7883,1.7981,2169600.0
2010-09-08 12:20:00,1.84,1.85,1.84,1.85,3286400.0,1.7981,1.8079,1.7981,1.8079,3286400.0
2010-09-08 12:30:00,1.85,1.85,1.84,1.84,2489600.0,1.8079,1.8079,1.7981,1.7981,2489600.0
2010-09-08 12:40:00,1.84,1.85,1.84,1.85,4281600.0,1.7981,1.8079,1.7981,1.8079,4281600.0
2010-09-08 12:50:00,1.85,1.85,1.85,1.85,2195200.0,1.8079,1.8079,1.8079,1.8079,2195200.0
2010-09-08 13:00:00,1.85,1.85,1.84,1.84,1644800.0,1.8079,1.8079,1.7981,1.7981,1644800.0
2010-09-08 13:10:00,1.84,1.84,1.84,1.84,2614400.0,1.7981,1.7981,1.7981,1.7981,2614400.0
2010-09-08 13:20:00,1.84,1.84,1.84,1.84,1036800.0,1.7981,1.7981,1.7981,1.7981,1036800.0
2010-09-08 13:30:00,1.84,1.85,1.84,1.84,1664000.0,1.7981,1.8079,1.7981,1.7981,1664000.0
2010-09-08 13:40:00,1.84,1.84,1.83,1.83,4684800.0,1.7981,1.7981,1.7883,1.7883,4684800.0
2010-09-08 13:50:00,1.83,1.84,1.83,1.83,2547200.0,1.7883,1.7981,1.7883,1.7883,2547200.0
2010-09-08 14:00:00,1.83,1.83,1.83,1.83,8444800.0,1.7883,1.7883,1.7883,1.7883,8444800.0
2010-09-08 14:10:00,1.83,1.83,1.83,1.83,2870400.0,1.7883,1.7883,1.7883,1.7883,2870400.0
2010-09-08 14:20:00,1.83,1.84,1.83,1.84,2806400.0,1.7883,1.7981,1.7883,1.7981,2806400.0
2010-09-08 14:30:00,1.84,1.84,1.83,1.83,2409600.0,1.7981,1.7981,1.7883,1.7883,2409600.0
2010-09-08 14:40:00,1.84,1.84,1.84,1.84,2892800.0,1.7981,1.7981,1.7981,1.7981,2892800.0
2010-09-08 14:50:00,1.84,1.84,1.84,1.84,1116800.0,1.7981,1.7981,1.7981,1.7981,1116800.0
2010-09-08 15:00:00,1.84,1.85,1.84,1.84,2592000.0,1.7981,1.8079,1.7981,1.7981,2592000.0
2010-09-08 15:10:00,1.84,1.84,1.84,1.84,934400.0,1.7981,1.7981,1.7981,1.7981,934400.0
2010-09-08 15:20:00,1.84,1.84,1.83,1.83,7436800.0,1.7981,1.7981,1.7883,1.7883,7436800.0
2010-09-08 15:30:00,1.83,1.84,1.83,1.84,6320000.0,1.7883,1.7981,1.7883,1.7981,6320000.0
2010-09-08 15:40:00,1.84,1.84,1.83,1.83,4041600.0,1.7981,1.7981,1.7883,1.7883,4041600.0
2010-09-08 15:50:00,1.83,1.84,1.83,1.83,9728000.0,1.7883,1.7981,1.7883,1.7883,9728000.0
2010-09-09 09:30:00,1.87,1.87,1.86,1.87,11990400.0,1.8274,1.8274,1.8176,1.8274,11990400.0
2010-09-09 09:40:00,1.87,1.87,1.86,1.86,7139200.0,1.8274,1.8274,1.8176,1.8176,7139200.0
2010-09-09 09:50:00,1.86,1.86,1.86,1.86,8262400.0,1.8176,1.8176,1.8176,1.8176,8262400.0
2010-09-09 10:00:00,1.86,1.87,1.86,1.86,9859200.0,1.8176,1.8274,1.8176,1.8176,9859200.0
2010-09-09 10:10:00,1.86,1.86,1.86,1.86,9673600.0,1.8176,1.8176,1.8176,1.8176,9673600.0
2010-09-09 10:20:00,1.86,1.86,1.86,1.86,3872000.0,1.8176,1.8176,1.8176,1.8176,3872000.0
2010-09-09 10:30:00,1.86,1.86,1.85,1.86,5606400.0,1.8176,1.8176,1.8079,1.8176,5606400.0
2010-09-09 10:40:00,1.86,1.86,1.85,1.86,2320000.0,1.8176,1.8176,1.8079,1.8176,2320000.0
2010-09-09 10:50:00,1.86,1.86,1.85,1.85,2313600.0,1.8176,1.8176,1.8079,1.8079,2313600.0
2010-09-09 11:00:00,1.85,1.86,1.85,1.85,2841600.0,1.8079,1.8176,1.8079,1.8079,2841600.0
2010-09-09 11:10:00,1.86,1.86,1.86,1.86,3251200.0,1.8176,1.8176,1.8176,1.8176,3251200.0
2010-09-09 11:20:00,1.86,1.86,1.86,1.86,1942400.0,1.8176,1.8176,1.8176,1.8176,1942400.0
2010-09-09 11:30:00,1.86,1.87,1.86,1.87,2585600.0,1.8176,1.8274,1.8176,1.8274,2585600.0
2010-09-09 11:40:00,1.87,1.87,1.86,1.87,2067200.0,1.8274,1.8274,1.8176,1.8274,2067200.0
2010-09-09 11:50:00,1.87,1.87,1.86,1.86,1091200.0,1.8274,1.8274,1.8176,1.8176,1091200.0
2010-09-09 12:00:00,1.86,1.87,1.86,1.86,2844800.0,1.8176,1.8274,1.8176,1.8176,2844800.0
2010-09-09 12:10:00,1.86,1.87,1.86,1.86,1065600.0,1.8176,1.8274,1.8176,1.8176,1065600.0
2010-09-09 12:20:00,1.86,1.87,1.86,1.87,892800.0,1.8176,1.8274,1.8176,1.8274,892800.0
2010-09-09 12:30:00,1.86,1.87,1.86,1.87,1452800.0,1.8176,1.8274,1.8176,1.8274,1452800.0
2010-09-09 12:40:00,1.87,1.87,1.86,1.86,2249600.0,1.8274,1.8274,1.8176,1.8176,2249600.0
2010-09-09 12:50:00,1.86,1.87,1.86,1.86,2665600.0,1.8176,1.8274,1.8176,1.8176,2665600.0
2010-09-09 13:00:00,1.86,1.86,1.85,1.85,3500800.0,1.8176,1.8176,1.8079,1.8079,3500800.0
2010-09-09 13:10:00,1.85,1.85,1.85,1.85,5120000.0,1.8079,1.8079,1.8079,1.8079,5120000.0
2010-09-09 13:20:00,1.85,1.86,1.85,1.85,2624000.0,1.8079,1.8176,1.8079,1.8079,2624000.0
2010-09-09 13:30:00,1.85,1.85,1.84,1.85,4560000.0,1.8079,1.8079,1.7981,1.8079,4560000.0
2010-09-09 13:40:00,1.85,1.85,1.85,1.85,3315200.0,1.8079,1.8079,1.8079,1.8079,3315200.0
2010-09-09 13:50:00,1.85,1.86,1.84,1.85,4659200.0,1.8079,1.8176,1.7981,1.8079,4659200.0
2010-09-09 14:00:00,1.85,1.85,1.85,1.85,1116800.0,1.8079,1.8079,1.8079,1.8079,1116800.0
2010-09-09 14:10:00,1.85,1.85,1.84,1.84,2835200.0,1.8079,1.8079,1.7981,1.7981,2835200.0
2010-09-09 14:20:00,1.84,1.85,1.84,1.84,2784000.0,1.7981,1.8079,1.7981,1.7981,2784000.0
2010-09-09 14:30:00,1.84,1.85,1.84,1.85,3030400.0,1.7981,1.8079,1.7981,1.8079,3030400.0
2010-09-09 14:40:00,1.85,1.85,1.85,1.85,1804800.0,1.8079,1.8079,1.8079,1.8079,1804800.0
2010-09-09 14:50:00,1.85,1.86,1.85,1.85,2688000.0,1.8079,1.8176,1.8079,1.8079,2688000.0
2010-09-09 15:00:00,1.85,1.86,1.85,1.85,1596800.0,1.8079,1.8176,1.8079,1.8079,1596800.0
2010-09-09 15:10:00,1.85,1.86,1.85,1.86,2342400.0,1.8079,1.8176,1.8079,1.8176,2342400.0
2010-09-09 15:20:00,1.86,1.86,1.85,1.86,3334400.0,1.8176,1.8176,1.8079,1.8176,3334400.0
2010-09-09 15:30:00,1.86,1.86,1.86,1.86,2521600.0,1.8176,1.8176,1.8176,1.8176,2521600.0
2010-09-09 15:40:00,1.86,1.86,1.85,1.85,3740800.0,1.8176,1.8176,1.8079,1.8079,3740800.0
2010-09-09 15:50:00,1.85,1.85,1.85,1.85,4640000.0,1.8079,1.8079,1.8079,1.8079,4640000.0
2010-09-10 09:30:00,1.85,1.86,1.84,1.84,6812800.0,1.8079,1.8176,1.7981,1.7981,6812800.0
2010-09-10 09:40:00,1.84,1.85,1.84,1.85,5052800.0,1.7981,1.8079,1.7981,1.8079,5052800.0
2010-09-10 09:50:00,1.85,1.86,1.85,1.86,9164800.0,1.8079,1.8176,1.8079,1.8176,9164800.0
2010-09-10 10:00:00,1.86,1.86,1.85,1.85,5187200.0,1.8176,1.8176,1.8079,1.8079,5187200.0
2010-09-10 10:10:00,1.85,1.86,1.85,1.86,2851200.0,1.8079,1.8176,1.8079,1.8176,2851200.0
2010-09-10 10:20:00,1.86,1.86,1.86,1.86,3420800.0,1.8176,1.8176,1.8176,1.8176,3420800.0
2010-09-10 10:30:00,1.86,1.87,1.86,1.86,3145600.0,1.8176,1.8274,1.8176,1.8176,3145600.0
2010-09-10 10:40:00,1.86,1.86,1.86,1.86,3193600.0,1.8176,1.8176,1.8176,1.8176,3193600.0
2010-09-10 10:50:00,1.86,1.86,1.86,1.86,2003200.0,1.8176,1.8176,1.8176,1.8176,2003200.0
2010-09-10 11:00:00,1.86,1.86,1.85,1.86,2595200.0,1.8176,1.8176,1.8079,1.8176,2595200.0
2010-09-10 11:10:00,1.86,1.86,1.85,1.85,3449600.0,1.8176,1.8176,1.8079,1.8079,3449600.0
2010-09-10 11:20:00,1.85,1.85,1.85,1.85,2163200.0,1.8079,1.8079,1.8079,1.8079,2163200.0
2010-09-10 11:30:00,1.86,1.86,1.85,1.85,3552000.0,1.8176,1.8176,1.8079,1.8079,3552000.0
2010-09-10 11:40:00,1.85,1.85,1.85,1.85,3196800.0,1.8079,1.8079,1.8079,1.8079,3196800.0
2010-09-10 11:50:00,1.85,1.85,1.84,1.84,3545600.0,1.8079,1.8079,1.7981,1.7981,3545600.0
2010-09-10 12:00:00,1.84,1.84,1.84,1.84,5881600.0,1.7981,1.7981,1.7981,1.7981,5881600.0
2010-09-10 12:10:00,1.84,1.84,1.84,1.84,3628800.0,1.7981,1.7981,1.7981,1.7981,3628800.0
2010-09-10 12:20:00,1.84,1.84,1.84,1.84,2944000.0,1.7981,1.7981,1.7981,1.7981,2944000.0
2010-09-10 12:30:00,1.84,1.84,1.84,1.84,1430400.0,1.7981,1.7981,1.7981,1.7981,1430400.0
2010-09-10 12:40:00,1.84,1.84,1.84,1.84,1251200.0,1.7981,1.7981,1.7981,1.7981,1251200.0
2010-09-10 12:50:00,1.84,1.85,1.84,1.84,1740800.0,1.7981,1.8079,1.7981,1.7981,1740800.0
2010-09-10 13:00:00,1.84,1.85,1.84,1.84,1084800.0,1.7981,1.8079,1.7981,1.7981,1084800.0
2010-09-10 13:10:00,1.84,1.85,1.84,1.85,790400.0,1.7981,1.8079,1.7981,1.8079,790400.0
2010-09-10 13:20:00,1.85,1.85,1.84,1.85,720000.0,1.8079,1.8079,1.7981,1.8079,720000.0
2010-09-10 13:30:00,1.85,1.85,1.85,1.85,2803200.0,1.8079,1.8079,1.8079,1.8079,2803200.0
2010-09-10 13:40:00,1.85,1.85,1.84,1.85,1632000.0,1.8079,1.8079,1.7981,1.8079,1632000.0
2010-09-10 13:50:00,1.85,1.85,1.85,1.85,761600.0,1.8079,1.8079,1.8079,1.8079,761600.0
2010-09-10 14:00:00,1.85,1.85,1.85,1.85,2572800.0,1.8079,1.8079,1.8079,1.8079,2572800.0
2010-09-10 14:10:00,1.85,1.86,1.85,1.85,1664000.0,1.8079,1.8176,1.8079,1.8079,1664000.0
2010-09-10 14:20:00,1.85,1.86,1.85,1.86,4374400.0,1.8079,1.8176,1.8079,1.8176,4374400.0
2010-09-10 14:30:00,1.86,1.86,1.86,1.86,5408000.0,1.8176,1.8176,1.8176,1.8176,5408000.0
2010-09-10 14:40:00,1.86,1.86,1.86,1.86,1878400.0,1.8176,1.8176,1.8176,1.8176,1878400.0
2010-09-10 14:50:00,1.86,1.86,1.86,1.86,358400.0,1.8176,1.8176,1.8176,1.8176,358400.0
2010-09-10 15:00:00,1.86,1.86,1.86,1.86,2998400.0,1.8176,1.8176,1.8176,1.8176,2998400.0
2010-09-10 15:10:00,1.86,1.86,1.86,1.86,2201600.0,1.8176,1.8176,1.8176,1.8176,2201600.0
2010-09-10 15:20:00,1.86,1.86,1.86,1.86,1600000.0,1.8176,1.8176,1.8176,1.8176,1600000.0
2010-09-10 15:30:00,1.86,1.87,1.86,1.86,1737600.0,1.8176,1.8274,1.8176,1.8176,1737600.0
2010-09-10 15:40:00,1.86,1.86,1.86,1.86,3136000.0,1.8176,1.8176,1.8176,1.8176,3136000.0
2010-09-10 15:50:00,1.86,1.86,1.85,1.86,6700800.0,1.8176,1.8176,1.8079,1.8176,6700800.0
2010-09-13 09:30:00,1.89,1.91,1.89,1.91,15939200.0,1.847,1.8665,1.847,1.8665,15939200.0
2010-09-13 09:40:00,1.91,1.91,1.9,1.9,10710400.0,1.8665,1.8665,1.8567,1.8567,10710400.0
2010-09-13 09:50:00,1.9,1.9,1.9,1.9,4982400.0,1.8567,1.8567,1.8567,1.8567,4982400.0
2010-09-13 10:00:00,1.9,1.91,1.9,1.91,6716800.0,1.8567,1.8665,1.8567,1.8665,6716800.0
2010-09-13 10:10:00,1.91,1.91,1.91,1.91,2604800.0,1.8665,1.8665,1.8665,1.8665,2604800.0
2010-09-13 10:20:00,1.91,1.91,1.91,1.91,3852800.0,1.8665,1.8665,1.8665,1.8665,3852800.0
2010-09-13 10:30:00,1.91,1.92,1.91,1.91,4988800.0,1.8665,1.8763,1.8665,1.8665,4988800.0
2010-09-13 10:40:00,1.91,1.92,1.91,1.92,3459200.0,1.8665,1.8763,1.8665,1.8763,3459200.0
2010-09-13 10:50:00,1.92,1.92,1.91,1.92,2243200.0,1.8763,1.8763,1.8665,1.8763,2243200.0
2010-09-13 11:00:00,1.92,1.92,1.91,1.92,2006400.0,1.8763,1.8763,1.8665,1.8763,2006400.0
2010-09-13 11:10:00,1.92,1.92,1.91,1.92,2512000.0,1.8763,1.8763,1.8665,1.8763,2512000.0
2010-09-13 11:20:00,1.92,1.92,1.92,1.92,1251200.0,1.8763,1.8763,1.8763,1.8763,1251200.0
2010-09-13 11:30:00,1.92,1.92,1.91,1.92,3318400.0,1.8763,1.8763,1.8665,1.8763,3318400.0
2010-09-13 11:40:00,1.92,1.92,1.91,1.91,2512000.0,1.8763,1.8763,1.8665,1.8665,2512000.0
2010-09-13 11:50:00,1.91,1.91,1.91,1.91,1228800.0,1.8665,1.8665,1.8665,1.8665,1228800.0
2010-09-13 12:00:00,1.91,1.91,1.91,1.91,1424000.0,1.8665,1.8665,1.8665,1.8665,1424000.0
2010-09-13 12:10:00,1.91,1.91,1.9,1.91,1324800.0,1.8665,1.8665,1.8567,1.8665,1324800.0
2010-09-13 12:20:00,1.91,1.91,1.9,1.9,4112000.0,1.8665,1.8665,1.8567,1.8567,4112000.0
2010-09-13 12:30:00,1.9,1.91,1.9,1.9,1539200.0,1.8567,1.8665,1.8567,1.8567,1539200.0
2010-09-13 12:40:00,1.9,1.91,1.9,1.9,1619200.0,1.8567,1.8665,1.8567,1.8567,1619200.0
2010-09-13 12:50:00,1.9,1.9,1.9,1.9,844800.0,1.8567,1.8567,1.8567,1.8567,844800.0
2010-09-13 13:00:00,1.9,1.91,1.9,1.9,1456000.0,1.8567,1.8665,1.8567,1.8567,1456000.0
2010-09-13 13:10:00,1.9,1.9,1.9,1.9,1619200.0,1.8567,1.8567,1.8567,1.8567,1619200.0
2010-09-13 13:20:00,1.9,1.91,1.9,1.91,2835200.0,1.8567,1.8665,1.8567,1.8665,2835200.0
2010-09-13 13:30:00,1.91,1.91,1.9,1.91,2028800.0,1.8665,1.8665,1.8567,1.8665,2028800.0
2010-09-13 13:40:00,1.91,1.91,1.91,1.91,2406400.0,1.8665,1.8665,1.8665,1.8665,2406400.0
2010-09-13 13:50:00,1.91,1.91,1.9,1.91,1414400.0,1.8665,1.8665,1.8567,1.8665,1414400.0
2010-09-13 14:00:00,1.91,1.91,1.9,1.9,2579200.0,1.8665,1.8665,1.8567,1.8567,2579200.0
2010-09-13 14:10:00,1.9,1.91,1.9,1.91,1708800.0,1.8567,1.8665,1.8567,1.8665,1708800.0
2010-09-13 14:20:00,1.91,1.91,1.91,1.91,2444800.0,1.8665,1.8665,1.8665,1.8665,2444800.0
2010-09-13 14:30:00,1.91,1.91,1.91,1.91,553600.0,1.8665,1.8665,1.8665,1.8665,553600.0
2010-09-13 14:40:00,1.91,1.91,1.91,1.91,1795200.0,1.8665,1.8665,1.8665,1.8665,1795200.0
2010-09-13 14:50:00,1.91,1.91,1.91,1.91,630400.0,1.8665,1.8665,1.8665,1.8665,630400.0
2010-09-13 15:00:00,1.91,1.91,1.91,1.91,1120000.0,1.8665,1.8665,1.8665,1.8665,1120000.0
2010-09-13 15:10:00,1.91,1.91,1.91,1.91,2646400.0,1.8665,1.8665,1.8665,1.8665,2646400.0
2010-09-13 15:20:00,1.91,1.91,1.91,1.91,4089600.0,1.8665,1.8665,1.8665,1.8665,4089600.0
2010-09-13 15:30:00,1.91,1.92,1.91,1.92,4041600.0,1.8665,1.8763,1.8665,1.8763,4041600.0
2010-09-13 15:40:00,1.92,1.92,1.92,1.92,11139200.0,1.8763,1.8763,1.8763,1.8763,11139200.0
2010-09-13 15:50:00,1.92,1.92,1.91,1.92,9036800.0,1.8763,1.8763,1.8665,1.8763,9036800.0
2010-09-14 09:30:00,1.91,1.92,1.9,1.91,10873600.0,1.8665,1.8763,1.8567,1.8665,10873600.0
2010-09-14 09:40:00,1.91,1.91,1.9,1.9,11084800.0,1.8665,1.8665,1.8567,1.8567,11084800.0
2010-09-14 09:50:00,1.9,1.91,1.9,1.91,7337600.0,1.8567,1.8665,1.8567,1.8665,7337600.0
2010-09-14 10:00:00,1.91,1.92,1.91,1.91,6854400.0,1.8665,1.8763,1.8665,1.8665,6854400.0
2010-09-14 10:10:00,1.91,1.92,1.91,1.92,5798400.0,1.8665,1.8763,1.8665,1.8763,5798400.0
2010-09-14 10:20:00,1.92,1.92,1.91,1.92,4176000.0,1.8763,1.8763,1.8665,1.8763,4176000.0
2010-09-14 10:30:00,1.92,1.92,1.91,1.92,3436800.0,1.8763,1.8763,1.8665,1.8763,3436800.0
2010-09-14 10:40:00,1.92,1.93,1.92,1.93,8713600.0,1.8763,1.8861,1.8763,1.8861,8713600.0
2010-09-14 10:50:00,1.93,1.93,1.93,1.93,3324800.0,1.8861,1.8861,1.8861,1.8861,3324800.0
2010-09-14 11:00:00,1.93,1.94,1.93,1.94,6476800.0,1.8861,1.8958,1.8861,1.8958,6476800.0
2010-09-14 11:10:00,1.94,1.94,1.93,1.94,6892800.0,1.8958,1.8958,1.8861,1.8958,6892800.0
2010-09-14 11:20:00,1.94,1.94,1.93,1.93,3894400.0,1.8958,1.8958,1.8861,1.8861,3894400.0
2010-09-14 11:30:00,1.93,1.94,1.93,1.94,3414400.0,1.8861,1.8958,1.8861,1.8958,3414400.0
2010-09-14 11:40:00,1.94,1.94,1.94,1.94,5116800.0,1.8958,1.8958,1.8958,1.8958,5116800.0
2010-09-14 11:50:00,1.94,1.95,1.94,1.94,6368000.0,1.8958,1.9056,1.8958,1.8958,6368000.0
2010-09-14 12:00:00,1.94,1.95,1.94,1.95,4275200.0,1.8958,1.9056,1.8958,1.9056,4275200.0
2010-09-14 12:10:00,1.95,1.95,1.94,1.95,2636800.0,1.9056,1.9056,1.8958,1.9056,2636800.0
2010-09-14 12:20:00,1.95,1.95,1.95,1.95,1852800.0,1.9056,1.9056,1.9056,1.9056,1852800.0
2010-09-14 12:30:00,1.95,1.95,1.94,1.94,3705600.0,1.9056,1.9056,1.8958,1.8958,3705600.0
2010-09-14 12:40:00,1.94,1.95,1.94,1.94,2774400.0,1.8958,1.9056,1.8958,1.8958,2774400.0
2010-09-14 12:50:00,1.94,1.94,1.93,1.94,4425600.0,1.8958,1.8958,1.8861,1.8958,4425600.0
2010-09-14 13:00:00,1.94,1.94,1.94,1.94,1737600.0,1.8958,1.8958,1.8958,1.8958,1737600.0
2010-09-14 13:10:00,1.94,1.94,1.93,1.94,1945600.0,1.8958,1.8958,1.8861,1.8958,1945600.0
2010-09-14 13:20:00,1.94,1.94,1.93,1.93,3260800.0,1.8958,1.8958,1.8861,1.8861,3260800.0
2010-09-14 13:30:00,1.93,1.94,1.93,1.93,3001600.0,1.8861,1.8958,1.8861,1.8861,3001600.0
2010-09-14 13:40:00,1.93,1.94,1.93,1.93,3366400.0,1.8861,1.8958,1.8861,1.8861,3366400.0
2010-09-14 13:50:00,1.93,1.94,1.93,1.94,3219200.0,1.8861,1.8958,1.8861,1.8958,3219200.0
2010-09-14 14:00:00,1.94,1.94,1.93,1.93,1500800.0,1.8958,1.8958,1.8861,1.8861,1500800.0
2010-09-14 14:10:00,1.93,1.94,1.93,1.94,2339200.0,1.8861,1.8958,1.8861,1.8958,2339200.0
2010-09-14 14:20:00,1.94,1.94,1.93,1.93,2524800.0,1.8958,1.8958,1.8861,1.8861,2524800.0
2010-09-14 14:30:00,1.93,1.94,1.93,1.94,2310400.0,1.8861,1.8958,1.8861,1.8958,2310400.0
2010-09-14 14:40:00,1.94,1.94,1.94,1.94,2416000.0,1.8958,1.8958,1.8958,1.8958,2416000.0
2010-09-14 14:50:00,1.94,1.94,1.94,1.94,4784000.0,1.8958,1.8958,1.8958,1.8958,4784000.0
2010-09-14 15:00:00,1.94,1.94,1.94,1.94,1446400.0,1.8958,1.8958,1.8958,1.8958,1446400.0
2010-09-14 15:10:00,1.94,1.94,1.94,1.94,4371200.0,1.8958,1.8958,1.8958,1.8958,4371200.0
2010-09-14 15:20:00,1.94,1.95,1.94,1.94,3193600.0,1.8958,1.9056,1.8958,1.8958,3193600.0
2010-09-14 15:30:00,1.94,1.95,1.94,1.94,3836800.0,1.8958,1.9056,1.8958,1.8958,3836800.0
2010-09-14 15:40:00,1.94,1.94,1.93,1.94,6569600.0,1.8958,1.8958,1.8861,1.8958,6569600.0
2010-09-14 15:50:00,1.94,1.94,1.93,1.93,10531200.0,1.8958,1.8958,1.8861,1.8861,10531200.0
2010-09-15 09:30:00,1.92,1.92,1.91,1.91,16384000.0,1.8763,1.8763,1.8665,1.8665,16384000.0
2010-09-15 09:40:00,1.91,1.93,1.91,1.92,13347200.0,1.8665,1.8861,1.8665,1.8763,13347200.0
2010-09-15 09:50:00,1.92,1.93,1.92,1.93,5609600.0,1.8763,1.8861,1.8763,1.8861,5609600.0
2010-09-15 10:00:00,1.93,1.93,1.92,1.93,8192000.0,1.8861,1.8861,1.8763,1.8861,8192000.0
2010-09-15 10:10:00,1.93,1.94,1.93,1.94,7219200.0,1.8861,1.8958,1.8861,1.8958,7219200.0
2010-09-15 10:20:00,1.94,1.94,1.93,1.93,4617600.0,1.8958,1.8958,1.8861,1.8861,4617600.0
2010-09-15 10:30:00,1.93,1.94,1.93,1.93,3260800.0,1.8861,1.8958,1.8861,1.8861,3260800.0
2010-09-15 10:40:00,1.93,1.94,1.93,1.93,2476800.0,1.8861,1.8958,1.8861,1.8861,2476800.0
2010-09-15 10:50:00,1.93,1.94,1.93,1.94,2067200.0,1.8861,1.8958,1.8861,1.8958,2067200.0
2010-09-15 11:00:00,1.94,1.94,1.93,1.93,3574400.0,1.8958,1.8958,1.8861,1.8861,3574400.0
2010-09-15 11:10:00,1.93,1.93,1.93,1.93,3321600.0,1.8861,1.8861,1.8861,1.8861,3321600.0
2010-09-15 11:20:00,1.93,1.94,1.93,1.93,1846400.0,1.8861,1.8958,1.8861,1.8861,1846400.0
2010-09-15 11:30:00,1.93,1.94,1.93,1.93,3027200.0,1.8861,1.8958,1.8861,1.8861,3027200.0
2010-09-15 11:40:00,1.94,1.94,1.94,1.94,1865600.0,1.8958,1.8958,1.8958,1.8958,1865600.0
2010-09-15 11:50:00,1.94,1.94,1.94,1.94,3648000.0,1.8958,1.8958,1.8958,1.8958,3648000.0
2010-09-15 12:00:00,1.94,1.95,1.94,1.94,3510400.0,1.8958,1.9056,1.8958,1.8958,3510400.0
2010-09-15 12:10:00,1.94,1.95,1.94,1.94,2412800.0,1.8958,1.9056,1.8958,1.8958,2412800.0
2010-09-15 12:20:00,1.94,1.95,1.94,1.95,1574400.0,1.8958,1.9056,1.8958,1.9056,1574400.0
2010-09-15 12:30:00,1.95,1.95,1.94,1.95,1148800.0,1.9056,1.9056,1.8958,1.9056,1148800.0
2010-09-15 12:40:00,1.94,1.95,1.94,1.95,2326400.0,1.8958,1.9056,1.8958,1.9056,2326400.0
2010-09-15 12:50:00,1.94,1.95,1.94,1.94,2076800.0,1.8958,1.9056,1.8958,1.8958,2076800.0
2010-09-15 13:00:00,1.94,1.95,1.94,1.95,1536000.0,1.8958,1.9056,1.8958,1.9056,1536000.0
2010-09-15 13:10:00,1.95,1.95,1.95,1.95,2688000.0,1.9056,1.9056,1.9056,1.9056,2688000.0
2010-09-15 13:20:00,1.95,1.95,1.94,1.94,3712000.0,1.9056,1.9056,1.8958,1.8958,3712000.0
2010-09-15 13:30:00,1.94,1.95,1.94,1.94,2041600.0,1.8958,1.9056,1.8958,1.8958,2041600.0
2010-09-15 13:40:00,1.94,1.95,1.94,1.94,1974400.0,1.8958,1.9056,1.8958,1.8958,1974400.0
2010-09-15 13:50:00,1.94,1.95,1.94,1.95,2921600.0,1.8958,1.9056,1.8958,1.9056,2921600.0
2010-09-15 14:00:00,1.95,1.95,1.95,1.95,630400.0,1.9056,1.9056,1.9056,1.9056,630400.0
2010-09-15 14:10:00,1.95,1.95,1.94,1.94,1987200.0,1.9056,1.9056,1.8958,1.8958,1987200.0
2010-09-15 14:20:00,1.94,1.94,1.94,1.94,2131200.0,1.8958,1.8958,1.8958,1.8958,2131200.0
2010-09-15 14:30:00,1.94,1.94,1.94,1.94,2736000.0,1.8958,1.8958,1.8958,1.8958,2736000.0
2010-09-15 14:40:00,1.94,1.94,1.94,1.94,1542400.0,1.8958,1.8958,1.8958,1.8958,1542400.0
2010-09-15 14:50:00,1.94,1.95,1.94,1.95,5216000.0,1.8958,1.9056,1.8958,1.9056,5216000.0
2010-09-15 15:00:00,1.95,1.95,1.94,1.95,2057600.0,1.9056,1.9056,1.8958,1.9056,2057600.0
2010-09-15 15:10:00,1.95,1.95,1.95,1.95,2803200.0,1.9056,1.9056,1.9056,1.9056,2803200.0
2010-09-15 15:20:00,1.95,1.96,1.95,1.96,8204800.0,1.9056,1.9154,1.9056,1.9154,8204800.0
2010-09-15 15:30:00,1.96,1.96,1.96,1.96,3808000.0,1.9154,1.9154,1.9154,1.9154,3808000.0
2010-09-15 15:40:00,1.96,1.96,1.95,1.95,2313600.0,1.9154,1.9154,1.9056,1.9056,2313600.0
2010-09-15 15:50:00,1.95,1.96,1.95,1.95,6873600.0,1.9056,1.9154,1.9056,1.9056,6873600.0
2010-09-16 09:30:00,1.95,1.95,1.95,1.95,6012800.0,1.9056,1.9056,1.9056,1.9056,6012800.0
2010-09-16 09:40:00,1.95,1.95,1.94,1.94,5843200.0,1.9056,1.9056,1.8958,1.8958,5843200.0
2010-09-16 09:50:00,1.94,1.95,1.94,1.95,6300800.0,1.8958,1.9056,1.8958,1.9056,6300800.0
2010-09-16 10:00:00,1.95,1.96,1.94,1.95,10214400.0,1.9056,1.9154,1.8958,1.9056,10214400.0
2010-09-16 10:10:00,1.95,1.95,1.94,1.94,3667200.0,1.9056,1.9056,1.8958,1.8958,3667200.0
2010-09-16 10:20:00,1.94,1.95,1.94,1.95,4595200.0,1.8958,1.9056,1.8958,1.9056,4595200.0
2010-09-16 10:30:00,1.95,1.95,1.94,1.94,3040000.0,1.9056,1.9056,1.8958,1.8958,3040000.0
2010-09-16 10:40:00,1.94,1.95,1.94,1.95,3072000.0,1.8958,1.9056,1.8958,1.9056,3072000.0
2010-09-16 10:50:00,1.95,1.96,1.95,1.95,2320000.0,1.9056,1.9154,1.9056,1.9056,2320000.0
2010-09-16 11:00:00,1.95,1.95,1.95,1.95,1942400.0,1.9056,1.9056,1.9056,1.9056,1942400.0
2010-09-16 11:10:00,1.95,1.95,1.95,1.95,2080000.0,1.9056,1.9056,1.9056,1.9056,2080000.0
2010-09-16 11:20:00,1.95,1.95,1.94,1.95,7500800.0,1.9056,1.9056,1.8958,1.9056,7500800.0
2010-09-16 11:30:00,1.94,1.95,1.94,1.95,2924800.0,1.8958,1.9056,1.8958,1.9056,2924800.0
2010-09-16 11:40:00,1.95,1.95,1.94,1.94,2377600.0,1.9056,1.9056,1.8958,1.8958,2377600.0
2010-09-16 11:50:00,1.94,1.95,1.94,1.94,2604800.0,1.8958,1.9056,1.8958,1.8958,2604800.0
2010-09-16 12:00:00,1.94,1.95,1.94,1.94,1990400.0,1.8958,1.9056,1.8958,1.8958,1990400.0
2010-09-16 12:10:00,1.94,1.94,1.94,1.94,4857600.0,1.8958,1.8958,1.8958,1.8958,4857600.0
2010-09-16 12:20:00,1.94,1.94,1.94,1.94,2640000.0,1.8958,1.8958,1.8958,1.8958,2640000.0
2010-09-16 12:30:00,1.94,1.95,1.94,1.95,1417600.0,1.8958,1.9056,1.8958,1.9056,1417600.0
2010-09-16 12:40:00,1.95,1.95,1.95,1.95,2515200.0,1.9056,1.9056,1.9056,1.9056,2515200.0
2010-09-16 12:50:00,1.95,1.95,1.95,1.95,3513600.0,1.9056,1.9056,1.9056,1.9056,3513600.0
2010-09-16 13:00:00,1.95,1.95,1.95,1.95,2585600.0,1.9056,1.9056,1.9056,1.9056,2585600.0
2010-09-16 13:10:00,1.95,1.95,1.94,1.94,4227200.0,1.9056,1.9056,1.8958,1.8958,4227200.0
2010-09-16 13:20:00,1.94,1.95,1.94,1.95,870400.0,1.8958,1.9056,1.8958,1.9056,870400.0
2010-09-16 13:30:00,1.95,1.95,1.94,1.94,800000.0,1.9056,1.9056,1.8958,1.8958,800000.0
2010-09-16 13:40:00,1.94,1.95,1.94,1.95,1260800.0,1.8958,1.9056,1.8958,1.9056,1260800.0
2010-09-16 13:50:00,1.95,1.95,1.94,1.95,1987200.0,1.9056,1.9056,1.8958,1.9056,1987200.0
2010-09-16 14:00:00,1.94,1.95,1.94,1.95,4131200.0,1.8958,1.9056,1.8958,1.9056,4131200.0
2010-09-16 14:10:00,1.95,1.95,1.95,1.95,3321600.0,1.9056,1.9056,1.9056,1.9056,3321600.0
2010-09-16 14:20:00,1.95,1.96,1.95,1.96,4368000.0,1.9056,1.9154,1.9056,1.9154,4368000.0
2010-09-16 14:30:00,1.96,1.96,1.95,1.96,1936000.0,1.9154,1.9154,1.9056,1.9154,1936000.0
2010-09-16 14:40:00,1.96,1.96,1.96,1.96,2080000.0,1.9154,1.9154,1.9154,1.9154,2080000.0
2010-09-16 14:50:00,1.96,1.96,1.96,1.96,2537600.0,1.9154,1.9154,1.9154,1.9154,2537600.0
2010-09-16 15:00:00,1.96,1.96,1.96,1.96,2262400.0,1.9154,1.9154,1.9154,1.9154,2262400.0
2010-09-16 15:10:00,1.96,1.97,1.96,1.97,3923200.0,1.9154,1.9251,1.9154,1.9251,3923200.0
2010-09-16 15:20:00,1.97,1.97,1.96,1.97,4934400.0,1.9251,1.9251,1.9154,1.9251,4934400.0
2010-09-16 15:30:00,1.97,1.97,1.97,1.97,4352000.0,1.9251,1.9251,1.9251,1.9251,4352000.0
2010-09-16 15:40:00,1.97,1.97,1.97,1.97,3081600.0,1.9251,1.9251,1.9251,1.9251,3081600.0
2010-09-16 15:50:00,1.97,1.97,1.97,1.97,6588800.0,1.9251,1.9251,1.9251,1.9251,6588800.0
2010-09-17 09:30:00,2.0,2.0,1.99,1.99,15878400.0,1.9545,1.9545,1.9447,1.9447,15878400.0
2010-09-17 09:40:00,1.99,1.99,1.98,1.98,16019200.0,1.9447,1.9447,1.9349,1.9349,16019200.0
2010-09-17 09:50:00,1.98,1.98,1.96,1.97,26678400.0,1.9349,1.9349,1.9154,1.9251,26678400.0
2010-09-17 10:00:00,1.97,1.98,1.97,1.98,11200000.0,1.9251,1.9349,1.9251,1.9349,11200000.0
2010-09-17 10:10:00,1.98,1.98,1.97,1.98,8044800.0,1.9349,1.9349,1.9251,1.9349,8044800.0
2010-09-17 10:20:00,1.98,1.98,1.98,1.98,6044800.0,1.9349,1.9349,1.9349,1.9349,6044800.0
2010-09-17 10:30:00,1.98,1.98,1.97,1.98,7360000.0,1.9349,1.9349,1.9251,1.9349,7360000.0
2010-09-17 10:40:00,1.98,1.98,1.97,1.98,7036800.0,1.9349,1.9349,1.9251,1.9349,7036800.0
2010-09-17 10:50:00,1.98,1.98,1.98,1.98,4198400.0,1.9349,1.9349,1.9349,1.9349,4198400.0
2010-09-17 11:00:00,1.98,1.99,1.98,1.99,6956800.0,1.9349,1.9447,1.9349,1.9447,6956800.0
2010-09-17 11:10:00,1.99,1.99,1.99,1.99,4108800.0,1.9447,1.9447,1.9447,1.9447,4108800.0
2010-09-17 11:20:00,1.99,1.99,1.98,1.98,6652800.0,1.9447,1.9447,1.9349,1.9349,6652800.0
2010-09-17 11:30:00,1.98,1.98,1.98,1.98,6342400.0,1.9349,1.9349,1.9349,1.9349,6342400.0
2010-09-17 11:40:00,1.98,1.98,1.98,1.98,4579200.0,1.9349,1.9349,1.9349,1.9349,4579200.0
2010-09-17 11:50:00,1.98,1.98,1.98,1.98,4377600.0,1.9349,1.9349,1.9349,1.9349,4377600.0
2010-09-17 12:00:00,1.98,1.98,1.98,1.98,2620800.0,1.9349,1.9349,1.9349,1.9349,2620800.0
2010-09-17 12:10:00,1.98,1.99,1.98,1.98,2153600.0,1.9349,1.9447,1.9349,1.9349,2153600.0
2010-09-17 12:20:00,1.98,1.99,1.98,1.99,3452800.0,1.9349,1.9447,1.9349,1.9447,3452800.0
2010-09-17 12:30:00,1.99,1.99,1.99,1.99,3132800.0,1.9447,1.9447,1.9447,1.9447,3132800.0
2010-09-17 12:40:00,1.99,1.99,1.98,1.98,2579200.0,1.9447,1.9447,1.9349,1.9349,2579200.0
2010-09-17 12:50:00,1.98,1.98,1.98,1.98,3267200.0,1.9349,1.9349,1.9349,1.9349,3267200.0
2010-09-17 13:00:00,1.98,1.99,1.98,1.98,1680000.0,1.9349,1.9447,1.9349,1.9349,1680000.0
2010-09-17 13:10:00,1.98,1.98,1.98,1.98,3955200.0,1.9349,1.9349,1.9349,1.9349,3955200.0
2010-09-17 13:20:00,1.98,1.98,1.98,1.98,2422400.0,1.9349,1.9349,1.9349,1.9349,2422400.0
2010-09-17 13:30:00,1.98,1.98,1.98,1.98,2368000.0,1.9349,1.9349,1.9349,1.9349,2368000.0
2010-09-17 13:40:00,1.98,1.98,1.98,1.98,2713600.0,1.9349,1.9349,1.9349,1.9349,2713600.0
2010-09-17 13:50:00,1.98,1.99,1.98,1.99,2556800.0,1.9349,1.9447,1.9349,1.9447,2556800.0
2010-09-17 14:00:00,1.99,1.99,1.98,1.98,2003200.0,1.9447,1.9447,1.9349,1.9349,2003200.0
2010-09-17 14:10:00,1.98,1.99,1.98,1.99,7241600.0,1.9349,1.9447,1.9349,1.9447,7241600.0
2010-09-17 14:20:00,1.99,1.99,1.98,1.99,5385600.0,1.9447,1.9447,1.9349,1.9447,5385600.0
2010-09-17 14:30:00,1.99,1.99,1.98,1.99,3248000.0,1.9447,1.9447,1.9349,1.9447,3248000.0
2010-09-17 14:40:00,1.99,1.99,1.99,1.99,2438400.0,1.9447,1.9447,1.9447,1.9447,2438400.0
2010-09-17 14:50:00,1.99,1.99,1.99,1.99,2115200.0,1.9447,1.9447,1.9447,1.9447,2115200.0
2010-09-17 15:00:00,1.99,1.99,1.98,1.98,5532800.0,1.9447,1.9447,1.9349,1.9349,5532800.0
2010-09-17 15:10:00,1.99,1.99,1.98,1.98,3196800.0,1.9447,1.9447,1.9349,1.9349,3196800.0
2010-09-17 15:20:00,1.98,1.98,1.98,1.98,2406400.0,1.9349,1.9349,1.9349,1.9349,2406400.0
2010-09-17 15:30:00,1.98,1.99,1.98,1.98,3347200.0,1.9349,1.9447,1.9349,1.9349,3347200.0
2010-09-17 15:40:00,1.98,1.99,1.98,1.98,4697600.0,1.9349,1.9447,1.9349,1.9349,4697600.0
2010-09-17 15:50:00,1.98,1.99,1.98,1.98,6582400.0,1.9349,1.9447,1.9349,1.9349,6582400.0
2010-09-20 09:30:00,2.0,2.0,1.99,2.0,10166400.0,1.9545,1.9545,1.9447,1.9545,10166400.0
2010-09-20 09:40:00,2.0,2.0,2.0,2.0,10902400.0,1.9545,1.9545,1.9545,1.9545,10902400.0
2010-09-20 09:50:00,2.0,2.01,2.0,2.01,11715200.0,1.9545,1.9642,1.9545,1.9642,11715200.0
2010-09-20 10:00:00,2.01,2.03,2.0,2.02,16723200.0,1.9642,1.9838,1.9545,1.974,16723200.0
2010-09-20 10:10:00,2.02,2.04,2.02,2.03,7782400.0,1.974,1.9936,1.974,1.9838,7782400.0
2010-09-20 10:20:00,2.03,2.04,2.03,2.03,6012800.0,1.9838,1.9936,1.9838,1.9838,6012800.0
2010-09-20 10:30:00,2.03,2.03,2.03,2.03,2400000.0,1.9838,1.9838,1.9838,1.9838,2400000.0
2010-09-20 10:40:00,2.03,2.03,2.03,2.03,2905600.0,1.9838,1.9838,1.9838,1.9838,2905600.0
2010-09-20 10:50:00,2.03,2.04,2.03,2.03,3424000.0,1.9838,1.9936,1.9838,1.9838,3424000.0
2010-09-20 11:00:00,2.03,2.04,2.03,2.04,2822400.0,1.9838,1.9936,1.9838,1.9936,2822400.0
2010-09-20 11:10:00,2.04,2.04,2.03,2.03,4480000.0,1.9936,1.9936,1.9838,1.9838,4480000.0
2010-09-20 11:20:00,2.03,2.03,2.03,2.03,2060800.0,1.9838,1.9838,1.9838,1.9838,2060800.0
2010-09-20 11:30:00,2.03,2.04,2.03,2.03,3388800.0,1.9838,1.9936,1.9838,1.9838,3388800.0
2010-09-20 11:40:00,2.03,2.03,2.03,2.03,2195200.0,1.9838,1.9838,1.9838,1.9838,2195200.0
2010-09-20 11:50:00,2.03,2.03,2.03,2.03,7161600.0,1.9838,1.9838,1.9838,1.9838,7161600.0
2010-09-20 12:00:00,2.03,2.03,2.02,2.02,2211200.0,1.9838,1.9838,1.974,1.974,2211200.0
2010-09-20 12:10:00,2.02,2.03,2.02,2.03,1308800.0,1.974,1.9838,1.974,1.9838,1308800.0
2010-09-20 12:20:00,2.03,2.03,2.02,2.02,1238400.0,1.9838,1.9838,1.974,1.974,1238400.0
2010-09-20 12:30:00,2.02,2.02,2.02,2.02,2470400.0,1.974,1.974,1.974,1.974,2470400.0
2010-09-20 12:40:00,2.02,2.03,2.02,2.03,1513600.0,1.974,1.9838,1.974,1.9838,1513600.0
2010-09-20 12:50:00,2.03,2.03,2.02,2.03,2416000.0,1.9838,1.9838,1.974,1.9838,2416000.0
2010-09-20 13:00:00,2.03,2.03,2.03,2.03,3033600.0,1.9838,1.9838,1.9838,1.9838,3033600.0
2010-09-20 13:10:00,2.03,2.03,2.02,2.03,1827200.0,1.9838,1.9838,1.974,1.9838,1827200.0
2010-09-20 13:20:00,2.03,2.03,2.03,2.03,1974400.0,1.9838,1.9838,1.9838,1.9838,1974400.0
2010-09-20 13:30:00,2.03,2.03,2.03,2.03,2732800.0,1.9838,1.9838,1.9838,1.9838,2732800.0
2010-09-20 13:40:00,2.03,2.04,2.03,2.03,2787200.0,1.9838,1.9936,1.9838,1.9838,2787200.0
2010-09-20 13:50:00,2.03,2.03,2.03,2.03,1840000.0,1.9838,1.9838,1.9838,1.9838,1840000.0
2010-09-20 14:00:00,2.03,2.03,2.03,2.03,1232000.0,1.9838,1.9838,1.9838,1.9838,1232000.0
2010-09-20 14:10:00,2.03,2.04,2.03,2.04,2630400.0,1.9838,1.9936,1.9838,1.9936,2630400.0
2010-09-20 14:20:00,2.04,2.04,2.04,2.04,9478400.0,1.9936,1.9936,1.9936,1.9936,9478400.0
2010-09-20 14:30:00,2.04,2.05,2.04,2.05,5241600.0,1.9936,2.0033,1.9936,2.0033,5241600.0
2010-09-20 14:40:00,2.05,2.05,2.04,2.04,6393600.0,2.0033,2.0033,1.9936,1.9936,6393600.0
2010-09-20 14:50:00,2.04,2.05,2.04,2.05,3062400.0,1.9936,2.0033,1.9936,2.0033,3062400.0
2010-09-20 15:00:00,2.05,2.05,2.04,2.05,2752000.0,2.0033,2.0033,1.9936,2.0033,2752000.0
2010-09-20 15:10:00,2.05,2.05,2.05,2.05,5529600.0,2.0033,2.0033,2.0033,2.0033,5529600.0
2010-09-20 15:20:00,2.05,2.06,2.05,2.05,3488000.0,2.0033,2.0131,2.0033,2.0033,3488000.0
2010-09-20 15:30:00,2.05,2.05,2.05,2.05,2595200.0,2.0033,2.0033,2.0033,2.0033,2595200.0
2010-09-20 15:40:00,2.05,2.06,2.05,2.05,3913600.0,2.0033,2.0131,2.0033,2.0033,3913600.0
2010-09-20 15:50:00,2.05,2.06,2.05,2.05,9225600.0,2.0033,2.0131,2.0033,2.0033,9225600.0
2010-09-21 09:30:00,2.05,2.06,2.05,2.05,15052800.0,2.0033,2.0131,2.0033,2.0033,15052800.0
2010-09-21 09:40:00,2.05,2.05,2.04,2.05,12371200.0,2.0033,2.0033,1.9936,2.0033,12371200.0
2010-09-21 09:50:00,2.05,2.05,2.04,2.05,9251200.0,2.0033,2.0033,1.9936,2.0033,9251200.0
2010-09-21 10:00:00,2.05,2.05,2.05,2.05,6896000.0,2.0033,2.0033,2.0033,2.0033,6896000.0
2010-09-21 10:10:00,2.05,2.05,2.05,2.05,6844800.0,2.0033,2.0033,2.0033,2.0033,6844800.0
2010-09-21 10:20:00,2.05,2.06,2.05,2.05,8496000.0,2.0033,2.0131,2.0033,2.0033,8496000.0
2010-09-21 10:30:00,2.05,2.06,2.05,2.06,10502400.0,2.0033,2.0131,2.0033,2.0131,10502400.0
2010-09-21 10:40:00,2.06,2.06,2.05,2.06,5449600.0,2.0131,2.0131,2.0033,2.0131,5449600.0
2010-09-21 10:50:00,2.06,2.06,2.05,2.05,3920000.0,2.0131,2.0131,2.0033,2.0033,3920000.0
2010-09-21 11:00:00,2.05,2.05,2.05,2.05,4864000.0,2.0033,2.0033,2.0033,2.0033,4864000.0
2010-09-21 11:10:00,2.05,2.06,2.05,2.05,3961600.0,2.0033,2.0131,2.0033,2.0033,3961600.0
2010-09-21 11:20:00,2.05,2.05,2.04,2.04,6300800.0,2.0033,2.0033,1.9936,1.9936,6300800.0
2010-09-21 11:30:00,2.04,2.05,2.04,2.05,4099200.0,1.9936,2.0033,1.9936,2.0033,4099200.0
2010-09-21 11:40:00,2.05,2.05,2.04,2.04,2726400.0,2.0033,2.0033,1.9936,1.9936,2726400.0
2010-09-21 11:50:00,2.04,2.05,2.04,2.05,2726400.0,1.9936,2.0033,1.9936,2.0033,2726400.0
2010-09-21 12:00:00,2.05,2.05,2.05,2.05,2032000.0,2.0033,2.0033,2.0033,2.0033,2032000.0
2010-09-21 12:10:00,2.05,2.05,2.05,2.05,736000.0,2.0033,2.0033,2.0033,2.0033,736000.0
2010-09-21 12:20:00,2.05,2.05,2.05,2.05,1280000.0,2.0033,2.0033,2.0033,2.0033,1280000.0
2010-09-21 12:30:00,2.05,2.05,2.05,2.05,1856000.0,2.0033,2.0033,2.0033,2.0033,1856000.0
2010-09-21 12:40:00,2.05,2.05,2.05,2.05,2233600.0,2.0033,2.0033,2.0033,2.0033,2233600.0
2010-09-21 12:50:00,2.05,2.05,2.05,2.05,960000.0,2.0033,2.0033,2.0033,2.0033,960000.0
2010-09-21 13:00:00,2.05,2.05,2.05,2.05,5052800.0,2.0033,2.0033,2.0033,2.0033,5052800.0
2010-09-21 13:10:00,2.05,2.05,2.05,2.05,2108800.0,2.0033,2.0033,2.0033,2.0033,2108800.0
2010-09-21 13:20:00,2.05,2.05,2.05,2.05,3193600.0,2.0033,2.0033,2.0033,2.0033,3193600.0
2010-09-21 13:30:00,2.05,2.05,2.04,2.05,1948800.0,2.0033,2.0033,1.9936,2.0033,1948800.0
2010-09-21 13:40:00,2.05,2.05,2.04,2.05,1795200.0,2.0033,2.0033,1.9936,2.0033,1795200.0
2010-09-21 13:50:00,2.05,2.05,2.05,2.05,3107200.0,2.0033,2.0033,2.0033,2.0033,3107200.0
2010-09-21 14:00:00,2.05,2.05,2.05,2.05,1158400.0,2.0033,2.0033,2.0033,2.0033,1158400.0
2010-09-21 14:10:00,2.05,2.07,2.04,2.06,29395200.0,2.0033,2.0229,1.9936,2.0131,29395200.0
2010-09-21 14:20:00,2.06,2.06,2.05,2.06,28764800.0,2.0131,2.0131,2.0033,2.0131,28764800.0
2010-09-21 14:30:00,2.06,2.08,2.06,2.08,18883200.0,2.0131,2.0326,2.0131,2.0326,18883200.0
2010-09-21 14:40:00,2.08,2.08,2.07,2.07,14256000.0,2.0326,2.0326,2.0229,2.0229,14256000.0
2010-09-21 14:50:00,2.07,2.07,2.06,2.06,13897600.0,2.0229,2.0229,2.0131,2.0131,13897600.0
2010-09-21 15:00:00,2.06,2.07,2.06,2.06,8748800.0,2.0131,2.0229,2.0131,2.0131,8748800.0
2010-09-21 15:10:00,2.06,2.06,2.05,2.06,9356800.0,2.0131,2.0131,2.0033,2.0131,9356800.0
2010-09-21 15:20:00,2.06,2.06,2.05,2.06,8838400.0,2.0131,2.0131,2.0033,2.0131,8838400.0
2010-09-21 15:30:00,2.06,2.06,2.04,2.05,25603200.0,2.0131,2.0131,1.9936,2.0033,25603200.0
2010-09-21 15:40:00,2.04,2.05,2.04,2.04,10656000.0,1.9936,2.0033,1.9936,1.9936,10656000.0
2010-09-21 15:50:00,2.04,2.05,2.04,2.05,13520000.0,1.9936,2.0033,1.9936,2.0033,13520000.0
2010-09-22 09:30:00,2.03,2.05,2.03,2.05,17228800.0,1.9838,2.0033,1.9838,2.0033,17228800.0
2010-09-22 09:40:00,2.05,2.07,2.05,2.06,22310400.0,2.0033,2.0229,2.0033,2.0131,22310400.0
2010-09-22 09:50:00,2.06,2.07,2.05,2.05,10812800.0,2.0131,2.0229,2.0033,2.0033,10812800.0
2010-09-22 10:00:00,2.05,2.05,2.03,2.04,12710400.0,2.0033,2.0033,1.9838,1.9936,12710400.0
2010-09-22 10:10:00,2.04,2.05,2.04,2.04,7216000.0,1.9936,2.0033,1.9936,1.9936,7216000.0
2010-09-22 10:20:00,2.04,2.04,2.03,2.03,7897600.0,1.9936,1.9936,1.9838,1.9838,7897600.0
2010-09-22 10:30:00,2.03,2.04,2.03,2.03,8864000.0,1.9838,1.9936,1.9838,1.9838,8864000.0
2010-09-22 10:40:00,2.03,2.04,2.03,2.03,7529600.0,1.9838,1.9936,1.9838,1.9838,7529600.0
2010-09-22 10:50:00,2.03,2.04,2.03,2.04,7001600.0,1.9838,1.9936,1.9838,1.9936,7001600.0
2010-09-22 11:00:00,2.04,2.04,2.03,2.03,6560000.0,1.9936,1.9936,1.9838,1.9838,6560000.0
2010-09-22 11:10:00,2.03,2.03,2.02,2.03,8742400.0,1.9838,1.9838,1.974,1.9838,8742400.0
2010-09-22 11:20:00,2.03,2.03,2.02,2.03,9635200.0,1.9838,1.9838,1.974,1.9838,9635200.0
2010-09-22 11:30:00,2.02,2.03,2.02,2.03,4700800.0,1.974,1.9838,1.974,1.9838,4700800.0
2010-09-22 11:40:00,2.03,2.03,2.03,2.03,3584000.0,1.9838,1.9838,1.9838,1.9838,3584000.0
2010-09-22 11:50:00,2.03,2.03,2.02,2.03,5289600.0,1.9838,1.9838,1.974,1.9838,5289600.0
2010-09-22 12:00:00,2.03,2.04,2.03,2.03,2851200.0,1.9838,1.9936,1.9838,1.9838,2851200.0
2010-09-22 12:10:00,2.03,2.04,2.03,2.04,5273600.0,1.9838,1.9936,1.9838,1.9936,5273600.0
2010-09-22 12:20:00,2.04,2.04,2.03,2.03,3513600.0,1.9936,1.9936,1.9838,1.9838,3513600.0
2010-09-22 12:30:00,2.03,2.03,2.03,2.03,2409600.0,1.9838,1.9838,1.9838,1.9838,2409600.0
2010-09-22 12:40:00,2.03,2.03,2.02,2.03,2048000.0,1.9838,1.9838,1.974,1.9838,2048000.0
2010-09-22 12:50:00,2.03,2.03,2.02,2.03,2217600.0,1.9838,1.9838,1.974,1.9838,2217600.0
2010-09-22 13:00:00,2.03,2.03,2.02,2.02,5020800.0,1.9838,1.9838,1.974,1.974,5020800.0
2010-09-22 13:10:00,2.02,2.02,2.02,2.02,3459200.0,1.974,1.974,1.974,1.974,3459200.0
2010-09-22 13:20:00,2.02,2.03,2.02,2.03,2995200.0,1.974,1.9838,1.974,1.9838,2995200.0
2010-09-22 13:30:00,2.03,2.03,2.03,2.03,4563200.0,1.9838,1.9838,1.9838,1.9838,4563200.0
2010-09-22 13:40:00,2.03,2.03,2.03,2.03,1772800.0,1.9838,1.9838,1.9838,1.9838,1772800.0
2010-09-22 13:50:00,2.03,2.03,2.03,2.03,2416000.0,1.9838,1.9838,1.9838,1.9838,2416000.0
2010-09-22 14:00:00,2.03,2.03,2.03,2.03,3481600.0,1.9838,1.9838,1.9838,1.9838,3481600.0
2010-09-22 14:10:00,2.03,2.03,2.02,2.03,4489600.0,1.9838,1.9838,1.974,1.9838,4489600.0
2010-09-22 14:20:00,2.03,2.03,2.02,2.03,2646400.0,1.9838,1.9838,1.974,1.9838,2646400.0
2010-09-22 14:30:00,2.03,2.04,2.03,2.04,5187200.0,1.9838,1.9936,1.9838,1.9936,5187200.0
2010-09-22 14:40:00,2.04,2.04,2.04,2.04,3107200.0,1.9936,1.9936,1.9936,1.9936,3107200.0
2010-09-22 14:50:00,2.04,2.04,2.04,2.04,2912000.0,1.9936,1.9936,1.9936,1.9936,2912000.0
2010-09-22 15:00:00,2.04,2.04,2.03,2.03,5155200.0,1.9936,1.9936,1.9838,1.9838,5155200.0
2010-09-22 15:10:00,2.03,2.04,2.03,2.03,2806400.0,1.9838,1.9936,1.9838,1.9838,2806400.0
2010-09-22 15:20:00,2.03,2.04,2.03,2.03,2982400.0,1.9838,1.9936,1.9838,1.9838,2982400.0
2010-09-22 15:30:00,2.03,2.04,2.03,2.04,3356800.0,1.9838,1.9936,1.9838,1.9936,3356800.0
2010-09-22 15:40:00,2.04,2.04,2.03,2.04,5225600.0,1.9936,1.9936,1.9838,1.9936,5225600.0
2010-09-22 15:50:00,2.04,2.04,2.03,2.04,10736000.0,1.9936,1.9936,1.9838,1.9936,10736000.0
2010-09-23 09:30:00,2.02,2.03,2.01,2.03,19251200.0,1.974,1.9838,1.9642,1.9838,19251200.0
2010-09-23 09:40:00,2.03,2.04,2.03,2.04,13180800.0,1.9838,1.9936,1.9838,1.9936,13180800.0
2010-09-23 09:50:00,2.04,2.04,2.03,2.03,7603200.0,1.9936,1.9936,1.9838,1.9838,7603200.0
2010-09-23 10:00:00,2.03,2.05,2.03,2.05,14681600.0,1.9838,2.0033,1.9838,2.0033,14681600.0
2010-09-23 10:10:00,2.05,2.05,2.04,2.04,9110400.0,2.0033,2.0033,1.9936,1.9936,9110400.0
2010-09-23 10:20:00,2.04,2.05,2.04,2.05,5968000.0,1.9936,2.0033,1.9936,2.0033,5968000.0
2010-09-23 10:30:00,2.05,2.06,2.05,2.06,10480000.0,2.0033,2.0131,2.0033,2.0131,10480000.0
2010-09-23 10:40:00,2.06,2.07,2.06,2.06,5030400.0,2.0131,2.0229,2.0131,2.0131,5030400.0
2010-09-23 10:50:00,2.06,2.06,2.06,2.06,4611200.0,2.0131,2.0131,2.0131,2.0131,4611200.0
2010-09-23 11:00:00,2.06,2.06,2.06,2.06,3488000.0,2.0131,2.0131,2.0131,2.0131,3488000.0
2010-09-23 11:10:00,2.06,2.07,2.06,2.07,5196800.0,2.0131,2.0229,2.0131,2.0229,5196800.0
2010-09-23 11:20:00,2.07,2.08,2.07,2.08,8624000.0,2.0229,2.0326,2.0229,2.0326,8624000.0
2010-09-23 11:30:00,2.08,2.08,2.08,2.08,12889600.0,2.0326,2.0326,2.0326,2.0326,12889600.0
2010-09-23 11:40:00,2.08,2.08,2.07,2.07,3945600.0,2.0326,2.0326,2.0229,2.0229,3945600.0
2010-09-23 11:50:00,2.07,2.08,2.07,2.07,3609600.0,2.0229,2.0326,2.0229,2.0229,3609600.0
2010-09-23 12:00:00,2.07,2.08,2.07,2.08,4009600.0,2.0229,2.0326,2.0229,2.0326,4009600.0
2010-09-23 12:10:00,2.08,2.08,2.07,2.07,2761600.0,2.0326,2.0326,2.0229,2.0229,2761600.0
2010-09-23 12:20:00,2.07,2.07,2.07,2.07,2966400.0,2.0229,2.0229,2.0229,2.0229,2966400.0
2010-09-23 12:30:00,2.07,2.07,2.07,2.07,3136000.0,2.0229,2.0229,2.0229,2.0229,3136000.0
2010-09-23 12:40:00,2.07,2.07,2.07,2.07,3008000.0,2.0229,2.0229,2.0229,2.0229,3008000.0
2010-09-23 12:50:00,2.07,2.07,2.07,2.07,2902400.0,2.0229,2.0229,2.0229,2.0229,2902400.0
2010-09-23 13:00:00,2.07,2.07,2.07,2.07,1584000.0,2.0229,2.0229,2.0229,2.0229,1584000.0
2010-09-23 13:10:00,2.07,2.07,2.07,2.07,2374400.0,2.0229,2.0229,2.0229,2.0229,2374400.0
2010-09-23 13:20:00,2.07,2.07,2.07,2.07,2195200.0,2.0229,2.0229,2.0229,2.0229,2195200.0
2010-09-23 13:30:00,2.07,2.07,2.07,2.07,3529600.0,2.0229,2.0229,2.0229,2.0229,3529600.0
2010-09-23 13:40:00,2.07,2.07,2.07,2.07,4105600.0,2.0229,2.0229,2.0229,2.0229,4105600.0
2010-09-23 13:50:00,2.07,2.07,2.07,2.07,3708800.0,2.0229,2.0229,2.0229,2.0229,3708800.0
2010-09-23 14:00:00,2.07,2.07,2.07,2.07,3497600.0,2.0229,2.0229,2.0229,2.0229,3497600.0
2010-09-23 14:10:00,2.07,2.07,2.07,2.07,960000.0,2.0229,2.0229,2.0229,2.0229,960000.0
2010-09-23 14:20:00,2.07,2.07,2.07,2.07,1417600.0,2.0229,2.0229,2.0229,2.0229,1417600.0
2010-09-23 14:30:00,2.07,2.07,2.06,2.06,2896000.0,2.0229,2.0229,2.0131,2.0131,2896000.0
2010-09-23 14:40:00,2.06,2.06,2.06,2.06,7920000.0,2.0131,2.0131,2.0131,2.0131,7920000.0
2010-09-23 14:50:00,2.06,2.06,2.04,2.05,16048000.0,2.0131,2.0131,1.9936,2.0033,16048000.0
2010-09-23 15:00:00,2.05,2.05,2.04,2.04,14118400.0,2.0033,2.0033,1.9936,1.9936,14118400.0
2010-09-23 15:10:00,2.04,2.04,2.03,2.04,10768000.0,1.9936,1.9936,1.9838,1.9936,10768000.0
2010-09-23 15:20:00,2.04,2.04,2.03,2.03,8438400.0,1.9936,1.9936,1.9838,1.9838,8438400.0
2010-09-23 15:30:00,2.03,2.03,2.02,2.03,16009600.0,1.9838,1.9838,1.974,1.9838,16009600.0
2010-09-23 15:40:00,2.03,2.04,2.02,2.03,11456000.0,1.9838,1.9936,1.974,1.9838,11456000.0
2010-09-23 15:50:00,2.03,2.04,2.03,2.04,9286400.0,1.9838,1.9936,1.9838,1.9936,9286400.0
2010-09-24 09:30:00,2.09,2.09,2.08,2.09,15699200.0,2.0424,2.0424,2.0326,2.0424,15699200.0
2010-09-24 09:40:00,2.09,2.1,2.09,2.09,15763200.0,2.0424,2.0522,2.0424,2.0424,15763200.0
2010-09-24 09:50:00,2.09,2.1,2.09,2.1,8633600.0,2.0424,2.0522,2.0424,2.0522,8633600.0
2010-09-24 10:00:00,2.1,2.11,2.09,2.11,15030400.0,2.0522,2.062,2.0424,2.062,15030400.0
2010-09-24 10:10:00,2.11,2.11,2.1,2.1,6176000.0,2.062,2.062,2.0522,2.0522,6176000.0
2010-09-24 10:20:00,2.1,2.11,2.1,2.11,7491200.0,2.0522,2.062,2.0522,2.062,7491200.0
2010-09-24 10:30:00,2.11,2.11,2.1,2.11,4124800.0,2.062,2.062,2.0522,2.062,4124800.0
2010-09-24 10:40:00,2.11,2.11,2.11,2.11,5980800.0,2.062,2.062,2.062,2.062,5980800.0
2010-09-24 10:50:00,2.11,2.11,2.11,2.11,3030400.0,2.062,2.062,2.062,2.062,3030400.0
2010-09-24 11:00:00,2.11,2.12,2.11,2.12,4473600.0,2.062,2.0717,2.062,2.0717,4473600.0
2010-09-24 11:10:00,2.12,2.12,2.11,2.12,4848000.0,2.0717,2.0717,2.062,2.0717,4848000.0
2010-09-24 11:20:00,2.12,2.12,2.11,2.12,4387200.0,2.0717,2.0717,2.062,2.0717,4387200.0
2010-09-24 11:30:00,2.12,2.12,2.11,2.12,2192000.0,2.0717,2.0717,2.062,2.0717,2192000.0
2010-09-24 11:40:00,2.12,2.12,2.11,2.11,2243200.0,2.0717,2.0717,2.062,2.062,2243200.0
2010-09-24 11:50:00,2.11,2.12,2.11,2.12,2646400.0,2.062,2.0717,2.062,2.0717,2646400.0
2010-09-24 12:00:00,2.12,2.12,2.11,2.12,2297600.0,2.0717,2.0717,2.062,2.0717,2297600.0
2010-09-24 12:10:00,2.11,2.12,2.11,2.12,1222400.0,2.062,2.0717,2.062,2.0717,1222400.0
2010-09-24 12:20:00,2.11,2.12,2.11,2.12,1136000.0,2.062,2.0717,2.062,2.0717,1136000.0
2010-09-24 12:30:00,2.12,2.12,2.11,2.12,1811200.0,2.0717,2.0717,2.062,2.0717,1811200.0
2010-09-24 12:40:00,2.12,2.12,2.12,2.12,4652800.0,2.0717,2.0717,2.0717,2.0717,4652800.0
2010-09-24 12:50:00,2.12,2.12,2.12,2.12,2262400.0,2.0717,2.0717,2.0717,2.0717,2262400.0
2010-09-24 13:00:00,2.12,2.12,2.12,2.12,2076800.0,2.0717,2.0717,2.0717,2.0717,2076800.0
2010-09-24 13:10:00,2.12,2.12,2.12,2.12,3216000.0,2.0717,2.0717,2.0717,2.0717,3216000.0
2010-09-24 13:20:00,2.12,2.12,2.12,2.12,2076800.0,2.0717,2.0717,2.0717,2.0717,2076800.0
2010-09-24 13:30:00,2.12,2.12,2.12,2.12,4598400.0,2.0717,2.0717,2.0717,2.0717,4598400.0
2010-09-24 13:40:00,2.12,2.12,2.11,2.12,3097600.0,2.0717,2.0717,2.062,2.0717,3097600.0
2010-09-24 13:50:00,2.12,2.12,2.11,2.11,1718400.0,2.0717,2.0717,2.062,2.062,1718400.0
2010-09-24 14:00:00,2.11,2.12,2.11,2.11,2016000.0,2.062,2.0717,2.062,2.062,2016000.0
2010-09-24 14:10:00,2.11,2.11,2.11,2.11,3673600.0,2.062,2.062,2.062,2.062,3673600.0
2010-09-24 14:20:00,2.11,2.11,2.11,2.11,3001600.0,2.062,2.062,2.062,2.062,3001600.0
2010-09-24 14:30:00,2.11,2.12,2.11,2.12,5219200.0,2.062,2.0717,2.062,2.0717,5219200.0
2010-09-24 14:40:00,2.12,2.12,2.12,2.12,5081600.0,2.0717,2.0717,2.0717,2.0717,5081600.0
2010-09-24 14:50:00,2.12,2.12,2.11,2.12,2515200.0,2.0717,2.0717,2.062,2.0717,2515200.0
2010-09-24 15:00:00,2.12,2.12,2.11,2.11,3382400.0,2.0717,2.0717,2.062,2.062,3382400.0
2010-09-24 15:10:00,2.11,2.12,2.11,2.12,3132800.0,2.062,2.0717,2.062,2.0717,3132800.0
2010-09-24 15:20:00,2.12,2.12,2.11,2.11,4105600.0,2.0717,2.0717,2.062,2.062,4105600.0
2010-09-24 15:30:00,2.11,2.12,2.11,2.12,3760000.0,2.062,2.0717,2.062,2.0717,3760000.0
2010-09-24 15:40:00,2.12,2.12,2.12,2.12,7024000.0,2.0717,2.0717,2.0717,2.0717,7024000.0
2010-09-24 15:50:00,2.12,2.12,2.12,2.12,10934400.0,2.0717,2.0717,2.0717,2.0717,10934400.0
2010-09-27 09:30:00,2.12,2.13,2.11,2.11,13091200.0,2.0717,2.0815,2.062,2.062,13091200.0
2010-09-27 09:40:00,2.11,2.12,2.11,2.11,13235200.0,2.062,2.0717,2.062,2.062,13235200.0
2010-09-27 09:50:00,2.11,2.12,2.11,2.11,9424000.0,2.062,2.0717,2.062,2.062,9424000.0
2010-09-27 10:00:00,2.11,2.12,2.11,2.12,5990400.0,2.062,2.0717,2.062,2.0717,5990400.0
2010-09-27 10:10:00,2.12,2.12,2.11,2.11,6316800.0,2.0717,2.0717,2.062,2.062,6316800.0
2010-09-27 10:20:00,2.11,2.12,2.11,2.12,5811200.0,2.062,2.0717,2.062,2.0717,5811200.0
2010-09-27 10:30:00,2.12,2.12,2.11,2.11,8748800.0,2.0717,2.0717,2.062,2.062,8748800.0
2010-09-27 10:40:00,2.11,2.12,2.11,2.11,6569600.0,2.062,2.0717,2.062,2.062,6569600.0
2010-09-27 10:50:00,2.11,2.12,2.11,2.11,3398400.0,2.062,2.0717,2.062,2.062,3398400.0
2010-09-27 11:00:00,2.11,2.11,2.11,2.11,6124800.0,2.062,2.062,2.062,2.062,6124800.0
2010-09-27 11:10:00,2.11,2.11,2.1,2.1,5833600.0,2.062,2.062,2.0522,2.0522,5833600.0
2010-09-27 11:20:00,2.1,2.11,2.1,2.1,4406400.0,2.0522,2.062,2.0522,2.0522,4406400.0
2010-09-27 11:30:00,2.11,2.11,2.1,2.1,4403200.0,2.062,2.062,2.0522,2.0522,4403200.0
2010-09-27 11:40:00,2.1,2.11,2.1,2.11,3827200.0,2.0522,2.062,2.0522,2.062,3827200.0
2010-09-27 11:50:00,2.11,2.11,2.1,2.11,1260800.0,2.062,2.062,2.0522,2.062,1260800.0
2010-09-27 12:00:00,2.11,2.11,2.11,2.11,2054400.0,2.062,2.062,2.062,2.062,2054400.0
2010-09-27 12:10:00,2.11,2.11,2.1,2.11,3161600.0,2.062,2.062,2.0522,2.062,3161600.0
2010-09-27 12:20:00,2.11,2.11,2.1,2.11,3360000.0,2.062,2.062,2.0522,2.062,3360000.0
2010-09-27 12:30:00,2.11,2.11,2.1,2.11,2620800.0,2.062,2.062,2.0522,2.062,2620800.0
2010-09-27 12:40:00,2.11,2.11,2.11,2.11,1302400.0,2.062,2.062,2.062,2.062,1302400.0
2010-09-27 12:50:00,2.11,2.11,2.11,2.11,2137600.0,2.062,2.062,2.062,2.062,2137600.0
2010-09-27 13:00:00,2.11,2.11,2.1,2.11,5926400.0,2.062,2.062,2.0522,2.062,5926400.0
2010-09-27 13:10:00,2.11,2.11,2.11,2.11,3497600.0,2.062,2.062,2.062,2.062,3497600.0
2010-09-27 13:20:00,2.11,2.11,2.11,2.11,1894400.0,2.062,2.062,2.062,2.062,1894400.0
2010-09-27 13:30:00,2.11,2.11,2.11,2.11,1260800.0,2.062,2.062,2.062,2.062,1260800.0
2010-09-27 13:40:00,2.11,2.12,2.11,2.12,5888000.0,2.062,2.0717,2.062,2.0717,5888000.0
2010-09-27 13:50:00,2.12,2.12,2.12,2.12,4227200.0,2.0717,2.0717,2.0717,2.0717,4227200.0
2010-09-27 14:00:00,2.12,2.12,2.12,2.12,2649600.0,2.0717,2.0717,2.0717,2.0717,2649600.0
2010-09-27 14:10:00,2.12,2.13,2.12,2.12,3968000.0,2.0717,2.0815,2.0717,2.0717,3968000.0
2010-09-27 14:20:00,2.12,2.13,2.12,2.13,5123200.0,2.0717,2.0815,2.0717,2.0815,5123200.0
2010-09-27 14:30:00,2.13,2.13,2.12,2.13,2681600.0,2.0815,2.0815,2.0717,2.0815,2681600.0
2010-09-27 14:40:00,2.13,2.13,2.13,2.13,3600000.0,2.0815,2.0815,2.0815,2.0815,3600000.0
2010-09-27 14:50:00,2.13,2.13,2.12,2.12,5443200.0,2.0815,2.0815,2.0717,2.0717,5443200.0
2010-09-27 15:00:00,2.12,2.12,2.12,2.12,3244800.0,2.0717,2.0717,2.0717,2.0717,3244800.0
2010-09-27 15:10:00,2.12,2.12,2.12,2.12,4460800.0,2.0717,2.0717,2.0717,2.0717,4460800.0
2010-09-27 15:20:00,2.12,2.12,2.12,2.12,2185600.0,2.0717,2.0717,2.0717,2.0717,2185600.0
2010-09-27 15:30:00,2.12,2.12,2.11,2.11,3036800.0,2.0717,2.0717,2.062,2.062,3036800.0
2010-09-27 15:40:00,2.11,2.11,2.11,2.11,5996800.0,2.062,2.062,2.062,2.062,5996800.0
2010-09-27 15:50:00,2.11,2.11,2.1,2.1,8995200.0,2.062,2.062,2.0522,2.0522,8995200.0
2010-09-28 09:30:00,2.11,2.11,2.07,2.07,32105600.0,2.062,2.062,2.0229,2.0229,32105600.0
2010-09-28 09:40:00,2.07,2.07,2.06,2.06,22921600.0,2.0229,2.0229,2.0131,2.0131,22921600.0
2010-09-28 09:50:00,2.06,2.07,2.06,2.06,11059200.0,2.0131,2.0229,2.0131,2.0131,11059200.0
2010-09-28 10:00:00,2.06,2.06,2.03,2.04,22854400.0,2.0131,2.0131,1.9838,1.9936,22854400.0
2010-09-28 10:10:00,2.04,2.05,2.04,2.05,8899200.0,1.9936,2.0033,1.9936,2.0033,8899200.0
2010-09-28 10:20:00,2.05,2.07,2.05,2.06,10211200.0,2.0033,2.0229,2.0033,2.0131,10211200.0
2010-09-28 10:30:00,2.06,2.07,2.06,2.07,9542400.0,2.0131,2.0229,2.0131,2.0229,9542400.0
2010-09-28 10:40:00,2.07,2.08,2.07,2.07,8563200.0,2.0229,2.0326,2.0229,2.0229,8563200.0
2010-09-28 10:50:00,2.07,2.09,2.07,2.09,6550400.0,2.0229,2.0424,2.0229,2.0424,6550400.0
2010-09-28 11:00:00,2.09,2.09,2.08,2.08,8982400.0,2.0424,2.0424,2.0326,2.0326,8982400.0
2010-09-28 11:10:00,2.08,2.09,2.08,2.09,4768000.0,2.0326,2.0424,2.0326,2.0424,4768000.0
2010-09-28 11:20:00,2.09,2.1,2.09,2.1,10777600.0,2.0424,2.0522,2.0424,2.0522,10777600.0
2010-09-28 11:30:00,2.1,2.1,2.1,2.1,10096000.0,2.0522,2.0522,2.0522,2.0522,10096000.0
2010-09-28 11:40:00,2.1,2.1,2.09,2.09,6953600.0,2.0522,2.0522,2.0424,2.0424,6953600.0
2010-09-28 11:50:00,2.09,2.09,2.09,2.09,4560000.0,2.0424,2.0424,2.0424,2.0424,4560000.0
2010-09-28 12:00:00,2.09,2.09,2.08,2.09,8252800.0,2.0424,2.0424,2.0326,2.0424,8252800.0
2010-09-28 12:10:00,2.08,2.09,2.08,2.09,2144000.0,2.0326,2.0424,2.0326,2.0424,2144000.0
2010-09-28 12:20:00,2.09,2.1,2.08,2.09,12147200.0,2.0424,2.0522,2.0326,2.0424,12147200.0
2010-09-28 12:30:00,2.09,2.09,2.08,2.09,4630400.0,2.0424,2.0424,2.0326,2.0424,4630400.0
2010-09-28 12:40:00,2.09,2.09,2.09,2.09,2022400.0,2.0424,2.0424,2.0424,2.0424,2022400.0
2010-09-28 12:50:00,2.09,2.1,2.09,2.1,1065600.0,2.0424,2.0522,2.0424,2.0522,1065600.0
2010-09-28 13:00:00,2.1,2.1,2.09,2.09,4832000.0,2.0522,2.0522,2.0424,2.0424,4832000.0
2010-09-28 13:10:00,2.09,2.09,2.09,2.09,2320000.0,2.0424,2.0424,2.0424,2.0424,2320000.0
2010-09-28 13:20:00,2.09,2.1,2.09,2.09,2816000.0,2.0424,2.0522,2.0424,2.0424,2816000.0
2010-09-28 13:30:00,2.1,2.1,2.1,2.1,5785600.0,2.0522,2.0522,2.0522,2.0522,5785600.0
2010-09-28 13:40:00,2.1,2.1,2.1,2.1,2092800.0,2.0522,2.0522,2.0522,2.0522,2092800.0
2010-09-28 13:50:00,2.1,2.11,2.1,2.11,7904000.0,2.0522,2.062,2.0522,2.062,7904000.0
2010-09-28 14:00:00,2.11,2.11,2.1,2.1,6576000.0,2.062,2.062,2.0522,2.0522,6576000.0
2010-09-28 14:10:00,2.11,2.11,2.1,2.1,4092800.0,2.062,2.062,2.0522,2.0522,4092800.0
2010-09-28 14:20:00,2.1,2.11,2.09,2.09,3667200.0,2.0522,2.062,2.0424,2.0424,3667200.0
2010-09-28 14:30:00,2.09,2.1,2.09,2.09,5593600.0,2.0424,2.0522,2.0424,2.0424,5593600.0
2010-09-28 14:40:00,2.09,2.1,2.08,2.09,5411200.0,2.0424,2.0522,2.0326,2.0424,5411200.0
2010-09-28 14:50:00,2.08,2.09,2.08,2.09,4979200.0,2.0326,2.0424,2.0326,2.0424,4979200.0
2010-09-28 15:00:00,2.09,2.09,2.08,2.09,4784000.0,2.0424,2.0424,2.0326,2.0424,4784000.0
2010-09-28 15:10:00,2.09,2.1,2.09,2.1,5897600.0,2.0424,2.0522,2.0424,2.0522,5897600.0
2010-09-28 15:20:00,2.1,2.1,2.09,2.09,4044800.0,2.0522,2.0522,2.0424,2.0424,4044800.0
2010-09-28 15:30:00,2.09,2.1,2.09,2.1,5078400.0,2.0424,2.0522,2.0424,2.0522,5078400.0
2010-09-28 15:40:00,2.1,2.11,2.1,2.11,8352000.0,2.0522,2.062,2.0522,2.062,8352000.0
2010-09-28 15:50:00,2.11,2.11,2.1,2.1,15686400.0,2.062,2.062,2.0522,2.0522,15686400.0
2010-09-29 09:30:00,2.09,2.11,2.08,2.1,14384000.0,2.0424,2.062,2.0326,2.0522,14384000.0
2010-09-29 09:40:00,2.1,2.11,2.1,2.1,7088000.0,2.0522,2.062,2.0522,2.0522,7088000.0
2010-09-29 09:50:00,2.1,2.1,2.09,2.09,9718400.0,2.0522,2.0522,2.0424,2.0424,9718400.0
2010-09-29 10:00:00,2.09,2.11,2.09,2.1,10774400.0,2.0424,2.062,2.0424,2.0522,10774400.0
2010-09-29 10:10:00,2.1,2.1,2.09,2.09,9321600.0,2.0522,2.0522,2.0424,2.0424,9321600.0
2010-09-29 10:20:00,2.09,2.09,2.08,2.09,6105600.0,2.0424,2.0424,2.0326,2.0424,6105600.0
2010-09-29 10:30:00,2.09,2.09,2.08,2.09,6083200.0,2.0424,2.0424,2.0326,2.0424,6083200.0
2010-09-29 10:40:00,2.09,2.09,2.08,2.09,7958400.0,2.0424,2.0424,2.0326,2.0424,7958400.0
2010-09-29 10:50:00,2.09,2.09,2.08,2.09,5392000.0,2.0424,2.0424,2.0326,2.0424,5392000.0
2010-09-29 11:00:00,2.09,2.09,2.09,2.09,3315200.0,2.0424,2.0424,2.0424,2.0424,3315200.0
2010-09-29 11:10:00,2.09,2.09,2.09,2.09,2140800.0,2.0424,2.0424,2.0424,2.0424,2140800.0
2010-09-29 11:20:00,2.09,2.09,2.09,2.09,4876800.0,2.0424,2.0424,2.0424,2.0424,4876800.0
2010-09-29 11:30:00,2.09,2.1,2.09,2.1,6534400.0,2.0424,2.0522,2.0424,2.0522,6534400.0
2010-09-29 11:40:00,2.1,2.1,2.1,2.1,2857600.0,2.0522,2.0522,2.0522,2.0522,2857600.0
2010-09-29 11:50:00,2.1,2.1,2.1,2.1,3424000.0,2.0522,2.0522,2.0522,2.0522,3424000.0
2010-09-29 12:00:00,2.1,2.1,2.09,2.1,4003200.0,2.0522,2.0522,2.0424,2.0522,4003200.0
2010-09-29 12:10:00,2.1,2.1,2.09,2.1,2656000.0,2.0522,2.0522,2.0424,2.0522,2656000.0
2010-09-29 12:20:00,2.1,2.1,2.1,2.1,2838400.0,2.0522,2.0522,2.0522,2.0522,2838400.0
2010-09-29 12:30:00,2.1,2.1,2.09,2.1,3452800.0,2.0522,2.0522,2.0424,2.0522,3452800.0
2010-09-29 12:40:00,2.1,2.1,2.09,2.1,1363200.0,2.0522,2.0522,2.0424,2.0522,1363200.0
2010-09-29 12:50:00,2.1,2.1,2.09,2.1,976000.0,2.0522,2.0522,2.0424,2.0522,976000.0
2010-09-29 13:00:00,2.1,2.1,2.09,2.09,2038400.0,2.0522,2.0522,2.0424,2.0424,2038400.0
2010-09-29 13:10:00,2.09,2.09,2.09,2.09,1590400.0,2.0424,2.0424,2.0424,2.0424,1590400.0
2010-09-29 13:20:00,2.09,2.09,2.09,2.09,1001600.0,2.0424,2.0424,2.0424,2.0424,1001600.0
2010-09-29 13:30:00,2.09,2.09,2.08,2.09,4665600.0,2.0424,2.0424,2.0326,2.0424,4665600.0
2010-09-29 13:40:00,2.09,2.09,2.08,2.09,2089600.0,2.0424,2.0424,2.0326,2.0424,2089600.0
2010-09-29 13:50:00,2.09,2.1,2.09,2.1,3302400.0,2.0424,2.0522,2.0424,2.0522,3302400.0
2010-09-29 14:00:00,2.1,2.1,2.1,2.1,1660800.0,2.0522,2.0522,2.0522,2.0522,1660800.0
2010-09-29 14:10:00,2.1,2.1,2.1,2.1,1708800.0,2.0522,2.0522,2.0522,2.0522,1708800.0
2010-09-29 14:20:00,2.1,2.1,2.09,2.09,3366400.0,2.0522,2.0522,2.0424,2.0424,3366400.0
2010-09-29 14:30:00,2.09,2.1,2.09,2.1,1072000.0,2.0424,2.0522,2.0424,2.0522,1072000.0
2010-09-29 14:40:00,2.1,2.1,2.1,2.1,2009600.0,2.0522,2.0522,2.0522,2.0522,2009600.0
2010-09-29 14:50:00,2.1,2.1,2.1,2.1,902400.0,2.0522,2.0522,2.0522,2.0522,902400.0
2010-09-29 15:00:00,2.1,2.1,2.09,2.09,3980800.0,2.0522,2.0522,2.0424,2.0424,3980800.0
2010-09-29 15:10:00,2.09,2.09,2.08,2.08,7174400.0,2.0424,2.0424,2.0326,2.0326,7174400.0
2010-09-29 15:20:00,2.08,2.09,2.08,2.08,3817600.0,2.0326,2.0424,2.0326,2.0326,3817600.0
2010-09-29 15:30:00,2.08,2.09,2.08,2.09,1856000.0,2.0326,2.0424,2.0326,2.0424,1856000.0
2010-09-29 15:40:00,2.09,2.09,2.08,2.09,5744000.0,2.0424,2.0424,2.0326,2.0424,5744000.0
2010-09-29 15:50:00,2.09,2.09,2.09,2.09,5171200.0,2.0424,2.0424,2.0424,2.0424,5171200.0
2010-09-30 09:30:00,2.11,2.13,2.11,2.12,16166400.0,2.062,2.0815,2.062,2.0717,16166400.0
2010-09-30 09:40:00,2.12,2.14,2.11,2.12,21894400.0,2.0717,2.0913,2.062,2.0717,21894400.0
2010-09-30 09:50:00,2.12,2.12,2.11,2.12,13484800.0,2.0717,2.0717,2.062,2.0717,13484800.0
2010-09-30 10:00:00,2.12,2.12,2.11,2.11,5350400.0,2.0717,2.0717,2.062,2.062,5350400.0
2010-09-30 10:10:00,2.11,2.11,2.1,2.11,12617600.0,2.062,2.062,2.0522,2.062,12617600.0
2010-09-30 10:20:00,2.11,2.11,2.1,2.11,7155200.0,2.062,2.062,2.0522,2.062,7155200.0
2010-09-30 10:30:00,2.11,2.11,2.11,2.11,7580800.0,2.062,2.062,2.062,2.062,7580800.0
2010-09-30 10:40:00,2.11,2.11,2.1,2.1,6963200.0,2.062,2.062,2.0522,2.0522,6963200.0
2010-09-30 10:50:00,2.1,2.11,2.09,2.09,9913600.0,2.0522,2.062,2.0424,2.0424,9913600.0
2010-09-30 11:00:00,2.09,2.09,2.07,2.07,14028800.0,2.0424,2.0424,2.0229,2.0229,14028800.0
2010-09-30 11:10:00,2.07,2.07,2.06,2.07,11638400.0,2.0229,2.0229,2.0131,2.0229,11638400.0
2010-09-30 11:20:00,2.07,2.07,2.05,2.05,15232000.0,2.0229,2.0229,2.0033,2.0033,15232000.0
2010-09-30 11:30:00,2.05,2.06,2.05,2.05,10265600.0,2.0033,2.0131,2.0033,2.0033,10265600.0
2010-09-30 11:40:00,2.05,2.06,2.05,2.06,6441600.0,2.0033,2.0131,2.0033,2.0131,6441600.0
2010-09-30 11:50:00,2.06,2.06,2.06,2.06,7836800.0,2.0131,2.0131,2.0131,2.0131,7836800.0
2010-09-30 12:00:00,2.06,2.06,2.04,2.05,6000000.0,2.0131,2.0131,1.9936,2.0033,6000000.0
2010-09-30 12:10:00,2.05,2.06,2.05,2.06,3577600.0,2.0033,2.0131,2.0033,2.0131,3577600.0
2010-09-30 12:20:00,2.06,2.06,2.05,2.05,2569600.0,2.0131,2.0131,2.0033,2.0033,2569600.0
2010-09-30 12:30:00,2.05,2.06,2.05,2.06,3206400.0,2.0033,2.0131,2.0033,2.0131,3206400.0
2010-09-30 12:40:00,2.06,2.07,2.06,2.07,4508800.0,2.0131,2.0229,2.0131,2.0229,4508800.0
2010-09-30 12:50:00,2.07,2.08,2.07,2.07,5366400.0,2.0229,2.0326,2.0229,2.0229,5366400.0
2010-09-30 13:00:00,2.07,2.07,2.07,2.07,2265600.0,2.0229,2.0229,2.0229,2.0229,2265600.0
2010-09-30 13:10:00,2.07,2.08,2.07,2.08,2803200.0,2.0229,2.0326,2.0229,2.0326,2803200.0
2010-09-30 13:20:00,2.08,2.08,2.08,2.08,4704000.0,2.0326,2.0326,2.0326,2.0326,4704000.0
2010-09-30 13:30:00,2.08,2.09,2.08,2.08,3555200.0,2.0326,2.0424,2.0326,2.0326,3555200.0
2010-09-30 13:40:00,2.08,2.08,2.08,2.08,2432000.0,2.0326,2.0326,2.0326,2.0326,2432000.0
2010-09-30 13:50:00,2.08,2.08,2.07,2.08,2883200.0,2.0326,2.0326,2.0229,2.0326,2883200.0
2010-09-30 14:00:00,2.08,2.08,2.08,2.08,1561600.0,2.0326,2.0326,2.0326,2.0326,1561600.0
2010-09-30 14:10:00,2.08,2.08,2.07,2.07,2726400.0,2.0326,2.0326,2.0229,2.0229,2726400.0
2010-09-30 14:20:00,2.07,2.08,2.07,2.08,4128000.0,2.0229,2.0326,2.0229,2.0326,4128000.0
2010-09-30 14:30:00,2.08,2.09,2.08,2.09,5584000.0,2.0326,2.0424,2.0326,2.0424,5584000.0
2010-09-30 14:40:00,2.09,2.1,2.09,2.09,3516800.0,2.0424,2.0522,2.0424,2.0424,3516800.0
2010-09-30 14:50:00,2.09,2.1,2.09,2.09,2608000.0,2.0424,2.0522,2.0424,2.0424,2608000.0
2010-09-30 15:00:00,2.09,2.09,2.09,2.09,2979200.0,2.0424,2.0424,2.0424,2.0424,2979200.0
2010-09-30 15:10:00,2.09,2.09,2.08,2.08,3721600.0,2.0424,2.0424,2.0326,2.0326,3721600.0
2010-09-30 15:20:00,2.08,2.09,2.08,2.09,2972800.0,2.0326,2.0424,2.0326,2.0424,2972800.0
2010-09-30 15:30:00,2.09,2.09,2.08,2.08,2608000.0,2.0424,2.0424,2.0326,2.0326,2608000.0
2010-09-30 15:40:00,2.08,2.08,2.07,2.08,3443200.0,2.0326,2.0326,2.0229,2.0326,3443200.0
2010-09-30 15:50:00,2.08,2.08,2.07,2.07,6624000.0,2.0326,2.0326,2.0229,2.0229,6624000.0
2010-10-01 09:30:00,2.11,2.11,2.1,2.1,12668800.0,2.062,2.062,2.0522,2.0522,12668800.0
2010-10-01 09:40:00,2.1,2.1,2.09,2.1,9296000.0,2.0522,2.0522,2.0424,2.0522,9296000.0
2010-10-01 09:50:00,2.1,2.11,2.09,2.1,9587200.0,2.0522,2.062,2.0424,2.0522,9587200.0
2010-10-01 10:00:00,2.1,2.11,2.08,2.09,20428800.0,2.0522,2.062,2.0326,2.0424,20428800.0
2010-10-01 10:10:00,2.09,2.1,2.09,2.09,6211200.0,2.0424,2.0522,2.0424,2.0424,6211200.0
2010-10-01 10:20:00,2.09,2.09,2.06,2.06,12902400.0,2.0424,2.0424,2.0131,2.0131,12902400.0
2010-10-01 10:30:00,2.06,2.06,2.05,2.05,13292800.0,2.0131,2.0131,2.0033,2.0033,13292800.0
2010-10-01 10:40:00,2.05,2.07,2.05,2.06,5984000.0,2.0033,2.0229,2.0033,2.0131,5984000.0
2010-10-01 10:50:00,2.06,2.07,2.06,2.06,3721600.0,2.0131,2.0229,2.0131,2.0131,3721600.0
2010-10-01 11:00:00,2.06,2.07,2.05,2.06,4553600.0,2.0131,2.0229,2.0033,2.0131,4553600.0
2010-10-01 11:10:00,2.06,2.06,2.05,2.06,4585600.0,2.0131,2.0131,2.0033,2.0131,4585600.0
2010-10-01 11:20:00,2.06,2.06,2.06,2.06,3622400.0,2.0131,2.0131,2.0131,2.0131,3622400.0
2010-10-01 11:30:00,2.06,2.07,2.05,2.06,6624000.0,2.0131,2.0229,2.0033,2.0131,6624000.0
2010-10-01 11:40:00,2.06,2.07,2.06,2.07,2857600.0,2.0131,2.0229,2.0131,2.0229,2857600.0
2010-10-01 11:50:00,2.07,2.07,2.07,2.07,1552000.0,2.0229,2.0229,2.0229,2.0229,1552000.0
2010-10-01 12:00:00,2.07,2.07,2.07,2.07,2992000.0,2.0229,2.0229,2.0229,2.0229,2992000.0
2010-10-01 12:10:00,2.07,2.07,2.06,2.07,2323200.0,2.0229,2.0229,2.0131,2.0229,2323200.0
2010-10-01 12:20:00,2.07,2.07,2.06,2.07,1235200.0,2.0229,2.0229,2.0131,2.0229,1235200.0
2010-10-01 12:30:00,2.07,2.07,2.06,2.06,2848000.0,2.0229,2.0229,2.0131,2.0131,2848000.0
2010-10-01 12:40:00,2.06,2.07,2.06,2.06,1414400.0,2.0131,2.0229,2.0131,2.0131,1414400.0
2010-10-01 12:50:00,2.06,2.07,2.06,2.07,2278400.0,2.0131,2.0229,2.0131,2.0229,2278400.0
2010-10-01 13:00:00,2.07,2.07,2.07,2.07,1577600.0,2.0229,2.0229,2.0229,2.0229,1577600.0
2010-10-01 13:10:00,2.07,2.08,2.07,2.07,2016000.0,2.0229,2.0326,2.0229,2.0229,2016000.0
2010-10-01 13:20:00,2.07,2.07,2.07,2.07,1836800.0,2.0229,2.0229,2.0229,2.0229,1836800.0
2010-10-01 13:30:00,2.07,2.07,2.06,2.06,1619200.0,2.0229,2.0229,2.0131,2.0131,1619200.0
2010-10-01 13:40:00,2.06,2.06,2.06,2.06,1766400.0,2.0131,2.0131,2.0131,2.0131,1766400.0
2010-10-01 13:50:00,2.06,2.07,2.06,2.06,3072000.0,2.0131,2.0229,2.0131,2.0131,3072000.0
2010-10-01 14:00:00,2.07,2.07,2.07,2.07,1862400.0,2.0229,2.0229,2.0229,2.0229,1862400.0
2010-10-01 14:10:00,2.07,2.07,2.07,2.07,1952000.0,2.0229,2.0229,2.0229,2.0229,1952000.0
2010-10-01 14:20:00,2.07,2.08,2.07,2.07,4096000.0,2.0229,2.0326,2.0229,2.0229,4096000.0
2010-10-01 14:30:00,2.07,2.07,2.07,2.07,2803200.0,2.0229,2.0229,2.0229,2.0229,2803200.0
2010-10-01 14:40:00,2.07,2.07,2.07,2.07,1456000.0,2.0229,2.0229,2.0229,2.0229,1456000.0
2010-10-01 14:50:00,2.07,2.07,2.07,2.07,1232000.0,2.0229,2.0229,2.0229,2.0229,1232000.0
2010-10-01 15:00:00,2.07,2.08,2.07,2.08,4723200.0,2.0229,2.0326,2.0229,2.0326,4723200.0
2010-10-01 15:10:00,2.08,2.08,2.07,2.08,3558400.0,2.0326,2.0326,2.0229,2.0326,3558400.0
2010-10-01 15:20:00,2.08,2.08,2.07,2.07,2675200.0,2.0326,2.0326,2.0229,2.0229,2675200.0
2010-10-01 15:30:00,2.07,2.08,2.07,2.08,1936000.0,2.0229,2.0326,2.0229,2.0326,1936000.0
2010-10-01 15:40:00,2.08,2.08,2.07,2.07,4115200.0,2.0326,2.0326,2.0229,2.0229,4115200.0
2010-10-01 15:50:00,2.07,2.07,2.07,2.07,6492800.0,2.0229,2.0229,2.0229,2.0229,6492800.0
2010-10-04 09:30:00,2.05,2.06,2.05,2.06,12041600.0,2.0033,2.0131,2.0033,2.0131,12041600.0
2010-10-04 09:40:00,2.06,2.07,2.05,2.07,10931200.0,2.0131,2.0229,2.0033,2.0229,10931200.0
2010-10-04 09:50:00,2.07,2.07,2.05,2.05,11516800.0,2.0229,2.0229,2.0033,2.0033,11516800.0
2010-10-04 10:00:00,2.05,2.06,2.04,2.06,14006400.0,2.0033,2.0131,1.9936,2.0131,14006400.0
2010-10-04 10:10:00,2.05,2.06,2.05,2.06,4771200.0,2.0033,2.0131,2.0033,2.0131,4771200.0
2010-10-04 10:20:00,2.06,2.06,2.06,2.06,3536000.0,2.0131,2.0131,2.0131,2.0131,3536000.0
2010-10-04 10:30:00,2.06,2.06,2.05,2.05,3596800.0,2.0131,2.0131,2.0033,2.0033,3596800.0
2010-10-04 10:40:00,2.05,2.05,2.04,2.04,4713600.0,2.0033,2.0033,1.9936,1.9936,4713600.0
2010-10-04 10:50:00,2.04,2.05,2.04,2.05,2342400.0,1.9936,2.0033,1.9936,2.0033,2342400.0
2010-10-04 11:00:00,2.05,2.05,2.04,2.04,4832000.0,2.0033,2.0033,1.9936,1.9936,4832000.0
2010-10-04 11:10:00,2.04,2.04,2.02,2.02,10003200.0,1.9936,1.9936,1.974,1.974,10003200.0
2010-10-04 11:20:00,2.02,2.02,2.01,2.01,12867200.0,1.974,1.974,1.9642,1.9642,12867200.0
2010-10-04 11:30:00,2.01,2.02,2.01,2.02,3299200.0,1.9642,1.974,1.9642,1.974,3299200.0
2010-10-04 11:40:00,2.02,2.02,2.02,2.02,2428800.0,1.974,1.974,1.974,1.974,2428800.0
2010-10-04 11:50:00,2.02,2.02,2.01,2.01,2867200.0,1.974,1.974,1.9642,1.9642,2867200.0
2010-10-04 12:00:00,2.01,2.01,2.0,2.0,8192000.0,1.9642,1.9642,1.9545,1.9545,8192000.0
2010-10-04 12:10:00,2.0,2.01,2.0,2.01,4656000.0,1.9545,1.9642,1.9545,1.9642,4656000.0
2010-10-04 12:20:00,2.01,2.01,2.0,2.01,1993600.0,1.9642,1.9642,1.9545,1.9642,1993600.0
2010-10-04 12:30:00,2.01,2.01,2.0,2.01,1507200.0,1.9642,1.9642,1.9545,1.9642,1507200.0
2010-10-04 12:40:00,2.01,2.01,2.0,2.01,2115200.0,1.9642,1.9642,1.9545,1.9642,2115200.0
2010-10-04 12:50:00,2.01,2.01,2.01,2.01,1036800.0,1.9642,1.9642,1.9642,1.9642,1036800.0
2010-10-04 13:00:00,2.01,2.02,2.01,2.01,2988800.0,1.9642,1.974,1.9642,1.9642,2988800.0
2010-10-04 13:10:00,2.01,2.02,2.01,2.01,1904000.0,1.9642,1.974,1.9642,1.9642,1904000.0
2010-10-04 13:20:00,2.01,2.02,2.01,2.02,3961600.0,1.9642,1.974,1.9642,1.974,3961600.0
2010-10-04 13:30:00,2.02,2.02,2.01,2.01,2310400.0,1.974,1.974,1.9642,1.9642,2310400.0
2010-10-04 13:40:00,2.01,2.01,2.01,2.01,1625600.0,1.9642,1.9642,1.9642,1.9642,1625600.0
2010-10-04 13:50:00,2.01,2.02,2.01,2.02,1664000.0,1.9642,1.974,1.9642,1.974,1664000.0
2010-10-04 14:00:00,2.02,2.02,2.01,2.01,1910400.0,1.974,1.974,1.9642,1.9642,1910400.0
2010-10-04 14:10:00,2.01,2.02,2.01,2.01,2326400.0,1.9642,1.974,1.9642,1.9642,2326400.0
2010-10-04 14:20:00,2.01,2.01,2.01,2.01,1824000.0,1.9642,1.9642,1.9642,1.9642,1824000.0
2010-10-04 14:30:00,2.01,2.02,2.01,2.02,5696000.0,1.9642,1.974,1.9642,1.974,5696000.0
2010-10-04 14:40:00,2.02,2.02,2.02,2.02,2646400.0,1.974,1.974,1.974,1.974,2646400.0
2010-10-04 14:50:00,2.02,2.02,2.02,2.02,4240000.0,1.974,1.974,1.974,1.974,4240000.0
2010-10-04 15:00:00,2.02,2.03,2.02,2.02,3881600.0,1.974,1.9838,1.974,1.974,3881600.0
2010-10-04 15:10:00,2.02,2.02,2.02,2.02,6281600.0,1.974,1.974,1.974,1.974,6281600.0
2010-10-04 15:20:00,2.02,2.03,2.02,2.02,3545600.0,1.974,1.9838,1.974,1.974,3545600.0
2010-10-04 15:30:00,2.02,2.03,2.02,2.02,3500800.0,1.974,1.9838,1.974,1.974,3500800.0
2010-10-04 15:40:00,2.02,2.02,2.02,2.02,2694400.0,1.974,1.974,1.974,1.974,2694400.0
2010-10-04 15:50:00,2.02,2.02,2.02,2.02,11417600.0,1.974,1.974,1.974,1.974,11417600.0
2010-10-05 09:30:00,2.07,2.08,2.07,2.07,13139200.0,2.0229,2.0326,2.0229,2.0229,13139200.0
2010-10-05 09:40:00,2.07,2.09,2.07,2.08,10982400.0,2.0229,2.0424,2.0229,2.0326,10982400.0
2010-10-05 09:50:00,2.08,2.1,2.08,2.09,6723200.0,2.0326,2.0522,2.0326,2.0424,6723200.0
2010-10-05 10:00:00,2.09,2.1,2.08,2.09,19440000.0,2.0424,2.0522,2.0326,2.0424,19440000.0
2010-10-05 10:10:00,2.09,2.1,2.09,2.09,4361600.0,2.0424,2.0522,2.0424,2.0424,4361600.0
2010-10-05 10:20:00,2.09,2.1,2.09,2.1,6681600.0,2.0424,2.0522,2.0424,2.0522,6681600.0
2010-10-05 10:30:00,2.1,2.11,2.1,2.11,9766400.0,2.0522,2.062,2.0522,2.062,9766400.0
2010-10-05 10:40:00,2.11,2.11,2.11,2.11,4185600.0,2.062,2.062,2.062,2.062,4185600.0
2010-10-05 10:50:00,2.11,2.11,2.11,2.11,1939200.0,2.062,2.062,2.062,2.062,1939200.0
2010-10-05 11:00:00,2.11,2.11,2.1,2.11,3017600.0,2.062,2.062,2.0522,2.062,3017600.0
2010-10-05 11:10:00,2.11,2.11,2.1,2.1,2540800.0,2.062,2.062,2.0522,2.0522,2540800.0
2010-10-05 11:20:00,2.1,2.11,2.1,2.1,1872000.0,2.0522,2.062,2.0522,2.0522,1872000.0
2010-10-05 11:30:00,2.1,2.11,2.1,2.11,6348800.0,2.0522,2.062,2.0522,2.062,6348800.0
2010-10-05 11:40:00,2.11,2.12,2.11,2.11,4918400.0,2.062,2.0717,2.062,2.062,4918400.0
2010-10-05 11:50:00,2.11,2.12,2.11,2.11,2832000.0,2.062,2.0717,2.062,2.062,2832000.0
2010-10-05 12:00:00,2.11,2.11,2.11,2.11,2998400.0,2.062,2.062,2.062,2.062,2998400.0
2010-10-05 12:10:00,2.11,2.11,2.11,2.11,1468800.0,2.062,2.062,2.062,2.062,1468800.0
2010-10-05 12:20:00,2.11,2.11,2.11,2.11,3222400.0,2.062,2.062,2.062,2.062,3222400.0
2010-10-05 12:30:00,2.11,2.11,2.11,2.11,1968000.0,2.062,2.062,2.062,2.062,1968000.0
2010-10-05 12:40:00,2.11,2.12,2.11,2.12,1081600.0,2.062,2.0717,2.062,2.0717,1081600.0
2010-10-05 12:50:00,2.12,2.12,2.11,2.12,1558400.0,2.0717,2.0717,2.062,2.0717,1558400.0
2010-10-05 13:00:00,2.11,2.12,2.11,2.12,2284800.0,2.062,2.0717,2.062,2.0717,2284800.0
2010-10-05 13:10:00,2.12,2.12,2.12,2.12,4368000.0,2.0717,2.0717,2.0717,2.0717,4368000.0
2010-10-05 13:20:00,2.12,2.12,2.11,2.11,3164800.0,2.0717,2.0717,2.062,2.062,3164800.0
2010-10-05 13:30:00,2.12,2.12,2.11,2.11,963200.0,2.0717,2.0717,2.062,2.062,963200.0
2010-10-05 13:40:00,2.11,2.12,2.11,2.11,2467200.0,2.062,2.0717,2.062,2.062,2467200.0
2010-10-05 13:50:00,2.11,2.12,2.11,2.11,2521600.0,2.062,2.0717,2.062,2.062,2521600.0
2010-10-05 14:00:00,2.11,2.12,2.11,2.11,2240000.0,2.062,2.0717,2.062,2.062,2240000.0
2010-10-05 14:10:00,2.11,2.12,2.11,2.11,1891200.0,2.062,2.0717,2.062,2.062,1891200.0
2010-10-05 14:20:00,2.11,2.11,2.11,2.11,2000000.0,2.062,2.062,2.062,2.062,2000000.0
2010-10-05 14:30:00,2.11,2.12,2.11,2.11,4956800.0,2.062,2.0717,2.062,2.062,4956800.0
2010-10-05 14:40:00,2.11,2.12,2.11,2.12,1840000.0,2.062,2.0717,2.062,2.0717,1840000.0
2010-10-05 14:50:00,2.12,2.12,2.11,2.12,3193600.0,2.0717,2.0717,2.062,2.0717,3193600.0
2010-10-05 15:00:00,2.12,2.12,2.12,2.12,3177600.0,2.0717,2.0717,2.0717,2.0717,3177600.0
2010-10-05 15:10:00,2.12,2.13,2.12,2.13,7088000.0,2.0717,2.0815,2.0717,2.0815,7088000.0
2010-10-05 15:20:00,2.13,2.13,2.13,2.13,4099200.0,2.0815,2.0815,2.0815,2.0815,4099200.0
2010-10-05 15:30:00,2.13,2.13,2.12,2.12,2617600.0,2.0815,2.0815,2.0717,2.0717,2617600.0
2010-10-05 15:40:00,2.12,2.12,2.12,2.12,4819200.0,2.0717,2.0717,2.0717,2.0717,4819200.0
2010-10-05 15:50:00,2.12,2.13,2.12,2.12,11929600.0,2.0717,2.0815,2.0717,2.0717,11929600.0
2010-10-06 09:30:00,2.11,2.12,2.11,2.12,16768000.0,2.062,2.0717,2.062,2.0717,16768000.0
2010-10-06 09:40:00,2.12,2.12,2.1,2.11,13548800.0,2.0717,2.0717,2.0522,2.062,13548800.0
2010-10-06 09:50:00,2.11,2.11,2.11,2.11,9468800.0,2.062,2.062,2.062,2.062,9468800.0
2010-10-06 10:00:00,2.11,2.12,2.11,2.11,8534400.0,2.062,2.0717,2.062,2.062,8534400.0
2010-10-06 10:10:00,2.11,2.11,2.1,2.1,6022400.0,2.062,2.062,2.0522,2.0522,6022400.0
2010-10-06 10:20:00,2.1,2.1,2.08,2.09,10784000.0,2.0522,2.0522,2.0326,2.0424,10784000.0
2010-10-06 10:30:00,2.09,2.09,2.08,2.08,7088000.0,2.0424,2.0424,2.0326,2.0326,7088000.0
2010-10-06 10:40:00,2.08,2.09,2.08,2.09,5430400.0,2.0326,2.0424,2.0326,2.0424,5430400.0
2010-10-06 10:50:00,2.09,2.09,2.08,2.09,6851200.0,2.0424,2.0424,2.0326,2.0424,6851200.0
2010-10-06 11:00:00,2.09,2.09,2.08,2.09,5395200.0,2.0424,2.0424,2.0326,2.0424,5395200.0
2010-10-06 11:10:00,2.09,2.09,2.08,2.08,5424000.0,2.0424,2.0424,2.0326,2.0326,5424000.0
2010-10-06 11:20:00,2.08,2.09,2.08,2.09,6169600.0,2.0326,2.0424,2.0326,2.0424,6169600.0
2010-10-06 11:30:00,2.09,2.1,2.09,2.1,7622400.0,2.0424,2.0522,2.0424,2.0522,7622400.0
2010-10-06 11:40:00,2.1,2.1,2.09,2.09,4944000.0,2.0522,2.0522,2.0424,2.0424,4944000.0
2010-10-06 11:50:00,2.09,2.1,2.09,2.09,3484800.0,2.0424,2.0522,2.0424,2.0424,3484800.0
2010-10-06 12:00:00,2.09,2.1,2.09,2.1,4099200.0,2.0424,2.0522,2.0424,2.0522,4099200.0
2010-10-06 12:10:00,2.1,2.1,2.09,2.09,2140800.0,2.0522,2.0522,2.0424,2.0424,2140800.0
2010-10-06 12:20:00,2.09,2.09,2.08,2.08,6547200.0,2.0424,2.0424,2.0326,2.0326,6547200.0
2010-10-06 12:30:00,2.08,2.08,2.08,2.08,4352000.0,2.0326,2.0326,2.0326,2.0326,4352000.0
2010-10-06 12:40:00,2.08,2.08,2.08,2.08,2310400.0,2.0326,2.0326,2.0326,2.0326,2310400.0
2010-10-06 12:50:00,2.08,2.08,2.07,2.08,3401600.0,2.0326,2.0326,2.0229,2.0326,3401600.0
2010-10-06 13:00:00,2.08,2.08,2.07,2.07,5596800.0,2.0326,2.0326,2.0229,2.0229,5596800.0
2010-10-06 13:10:00,2.07,2.07,2.06,2.06,4800000.0,2.0229,2.0229,2.0131,2.0131,4800000.0
2010-10-06 13:20:00,2.06,2.06,2.06,2.06,6643200.0,2.0131,2.0131,2.0131,2.0131,6643200.0
2010-10-06 13:30:00,2.06,2.07,2.06,2.07,3894400.0,2.0131,2.0229,2.0131,2.0229,3894400.0
2010-10-06 13:40:00,2.07,2.07,2.06,2.06,2454400.0,2.0229,2.0229,2.0131,2.0131,2454400.0
2010-10-06 13:50:00,2.06,2.07,2.06,2.07,5664000.0,2.0131,2.0229,2.0131,2.0229,5664000.0
2010-10-06 14:00:00,2.08,2.08,2.07,2.07,8076800.0,2.0326,2.0326,2.0229,2.0229,8076800.0
2010-10-06 14:10:00,2.07,2.07,2.06,2.07,4627200.0,2.0229,2.0229,2.0131,2.0229,4627200.0
2010-10-06 14:20:00,2.07,2.08,2.07,2.08,3427200.0,2.0229,2.0326,2.0229,2.0326,3427200.0
2010-10-06 14:30:00,2.08,2.08,2.07,2.08,3849600.0,2.0326,2.0326,2.0229,2.0326,3849600.0
2010-10-06 14:40:00,2.08,2.08,2.07,2.08,3952000.0,2.0326,2.0326,2.0229,2.0326,3952000.0
2010-10-06 14:50:00,2.08,2.08,2.07,2.08,2684800.0,2.0326,2.0326,2.0229,2.0326,2684800.0
2010-10-06 15:00:00,2.08,2.08,2.07,2.07,5734400.0,2.0326,2.0326,2.0229,2.0229,5734400.0
2010-10-06 15:10:00,2.07,2.07,2.07,2.07,4886400.0,2.0229,2.0229,2.0229,2.0229,4886400.0
2010-10-06 15:20:00,2.07,2.07,2.07,2.07,3593600.0,2.0229,2.0229,2.0229,2.0229,3593600.0
2010-10-06 15:30:00,2.07,2.08,2.07,2.08,4678400.0,2.0229,2.0326,2.0229,2.0326,4678400.0
2010-10-06 15:40:00,2.08,2.09,2.07,2.08,6620800.0,2.0326,2.0424,2.0229,2.0326,6620800.0
2010-10-06 15:50:00,2.08,2.09,2.08,2.09,9542400.0,2.0326,2.0424,2.0326,2.0424,9542400.0
2010-10-07 09:30:00,2.11,2.11,2.09,2.09,14518400.0,2.062,2.062,2.0424,2.0424,14518400.0
2010-10-07 09:40:00,2.09,2.09,2.07,2.07,13884800.0,2.0424,2.0424,2.0229,2.0229,13884800.0
2010-10-07 09:50:00,2.07,2.08,2.07,2.07,13756800.0,2.0229,2.0326,2.0229,2.0229,13756800.0
2010-10-07 10:00:00,2.07,2.08,2.06,2.08,10003200.0,2.0229,2.0326,2.0131,2.0326,10003200.0
2010-10-07 10:10:00,2.08,2.09,2.08,2.09,6537600.0,2.0326,2.0424,2.0326,2.0424,6537600.0
2010-10-07 10:20:00,2.09,2.11,2.09,2.11,10336000.0,2.0424,2.062,2.0424,2.062,10336000.0
2010-10-07 10:30:00,2.11,2.11,2.1,2.1,6332800.0,2.062,2.062,2.0522,2.0522,6332800.0
2010-10-07 10:40:00,2.1,2.1,2.1,2.1,6118400.0,2.0522,2.0522,2.0522,2.0522,6118400.0
2010-10-07 10:50:00,2.1,2.11,2.1,2.1,1696000.0,2.0522,2.062,2.0522,2.0522,1696000.0
2010-10-07 11:00:00,2.1,2.1,2.09,2.09,4508800.0,2.0522,2.0522,2.0424,2.0424,4508800.0
2010-10-07 11:10:00,2.09,2.1,2.09,2.09,3593600.0,2.0424,2.0522,2.0424,2.0424,3593600.0
2010-10-07 11:20:00,2.09,2.09,2.09,2.09,3449600.0,2.0424,2.0424,2.0424,2.0424,3449600.0
2010-10-07 11:30:00,2.09,2.1,2.09,2.1,4240000.0,2.0424,2.0522,2.0424,2.0522,4240000.0
2010-10-07 11:40:00,2.1,2.1,2.09,2.09,2854400.0,2.0522,2.0522,2.0424,2.0424,2854400.0
2010-10-07 11:50:00,2.09,2.09,2.09,2.09,3091200.0,2.0424,2.0424,2.0424,2.0424,3091200.0
2010-10-07 12:00:00,2.09,2.09,2.09,2.09,1926400.0,2.0424,2.0424,2.0424,2.0424,1926400.0
2010-10-07 12:10:00,2.09,2.09,2.08,2.08,3043200.0,2.0424,2.0424,2.0326,2.0326,3043200.0
2010-10-07 12:20:00,2.08,2.09,2.08,2.08,3030400.0,2.0326,2.0424,2.0326,2.0326,3030400.0
2010-10-07 12:30:00,2.08,2.08,2.07,2.07,6816000.0,2.0326,2.0326,2.0229,2.0229,6816000.0
2010-10-07 12:40:00,2.07,2.08,2.07,2.07,2966400.0,2.0229,2.0326,2.0229,2.0229,2966400.0
2010-10-07 12:50:00,2.07,2.08,2.07,2.07,1452800.0,2.0229,2.0326,2.0229,2.0229,1452800.0
2010-10-07 13:00:00,2.07,2.09,2.07,2.09,3766400.0,2.0229,2.0424,2.0229,2.0424,3766400.0
2010-10-07 13:10:00,2.09,2.09,2.08,2.08,3916800.0,2.0424,2.0424,2.0326,2.0326,3916800.0
2010-10-07 13:20:00,2.08,2.09,2.08,2.08,1107200.0,2.0326,2.0424,2.0326,2.0326,1107200.0
2010-10-07 13:30:00,2.08,2.08,2.08,2.08,1721600.0,2.0326,2.0326,2.0326,2.0326,1721600.0
2010-10-07 13:40:00,2.08,2.08,2.08,2.08,1337600.0,2.0326,2.0326,2.0326,2.0326,1337600.0
2010-10-07 13:50:00,2.08,2.09,2.08,2.09,3910400.0,2.0326,2.0424,2.0326,2.0424,3910400.0
2010-10-07 14:00:00,2.09,2.09,2.08,2.09,4624000.0,2.0424,2.0424,2.0326,2.0424,4624000.0
2010-10-07 14:10:00,2.09,2.1,2.09,2.09,5785600.0,2.0424,2.0522,2.0424,2.0424,5785600.0
2010-10-07 14:20:00,2.09,2.1,2.09,2.09,2473600.0,2.0424,2.0522,2.0424,2.0424,2473600.0
2010-10-07 14:30:00,2.09,2.09,2.09,2.09,1241600.0,2.0424,2.0424,2.0424,2.0424,1241600.0
2010-10-07 14:40:00,2.09,2.09,2.09,2.09,1027200.0,2.0424,2.0424,2.0424,2.0424,1027200.0
2010-10-07 14:50:00,2.09,2.09,2.09,2.09,2115200.0,2.0424,2.0424,2.0424,2.0424,2115200.0
2010-10-07 15:00:00,2.09,2.1,2.09,2.09,2617600.0,2.0424,2.0522,2.0424,2.0424,2617600.0
2010-10-07 15:10:00,2.09,2.1,2.09,2.1,2035200.0,2.0424,2.0522,2.0424,2.0522,2035200.0
2010-10-07 15:20:00,2.1,2.1,2.09,2.09,1625600.0,2.0522,2.0522,2.0424,2.0424,1625600.0
2010-10-07 15:30:00,2.09,2.1,2.09,2.1,3696000.0,2.0424,2.0522,2.0424,2.0522,3696000.0
2010-10-07 15:40:00,2.1,2.1,2.1,2.1,4240000.0,2.0522,2.0522,2.0522,2.0522,4240000.0
2010-10-07 15:50:00,2.1,2.1,2.09,2.1,6169600.0,2.0522,2.0522,2.0424,2.0522,6169600.0
2010-10-08 09:30:00,2.1,2.11,2.09,2.1,15760000.0,2.0522,2.062,2.0424,2.0522,15760000.0
2010-10-08 09:40:00,2.1,2.11,2.09,2.09,12547200.0,2.0522,2.062,2.0424,2.0424,12547200.0
2010-10-08 09:50:00,2.09,2.1,2.09,2.1,9276800.0,2.0424,2.0522,2.0424,2.0522,9276800.0
2010-10-08 10:00:00,2.1,2.1,2.09,2.09,7923200.0,2.0522,2.0522,2.0424,2.0424,7923200.0
2010-10-08 10:10:00,2.09,2.09,2.08,2.09,6201600.0,2.0424,2.0424,2.0326,2.0424,6201600.0
2010-10-08 10:20:00,2.09,2.09,2.07,2.08,8774400.0,2.0424,2.0424,2.0229,2.0326,8774400.0
2010-10-08 10:30:00,2.08,2.08,2.07,2.08,7148800.0,2.0326,2.0326,2.0229,2.0326,7148800.0
2010-10-08 10:40:00,2.08,2.09,2.08,2.08,4736000.0,2.0326,2.0424,2.0326,2.0326,4736000.0
2010-10-08 10:50:00,2.08,2.09,2.08,2.09,5801600.0,2.0326,2.0424,2.0326,2.0424,5801600.0
2010-10-08 11:00:00,2.09,2.1,2.09,2.1,5968000.0,2.0424,2.0522,2.0424,2.0522,5968000.0
2010-10-08 11:10:00,2.1,2.11,2.1,2.11,6524800.0,2.0522,2.062,2.0522,2.062,6524800.0
2010-10-08 11:20:00,2.11,2.12,2.11,2.11,7033600.0,2.062,2.0717,2.062,2.062,7033600.0
2010-10-08 11:30:00,2.11,2.13,2.11,2.12,10793600.0,2.062,2.0815,2.062,2.0717,10793600.0
2010-10-08 11:40:00,2.12,2.13,2.12,2.13,2992000.0,2.0717,2.0815,2.0717,2.0815,2992000.0
2010-10-08 11:50:00,2.13,2.13,2.12,2.13,6249600.0,2.0815,2.0815,2.0717,2.0815,6249600.0
2010-10-08 12:00:00,2.13,2.13,2.11,2.12,9708800.0,2.0815,2.0815,2.062,2.0717,9708800.0
2010-10-08 12:10:00,2.12,2.12,2.12,2.12,1539200.0,2.0717,2.0717,2.0717,2.0717,1539200.0
2010-10-08 12:20:00,2.12,2.12,2.12,2.12,1692800.0,2.0717,2.0717,2.0717,2.0717,1692800.0
2010-10-08 12:30:00,2.12,2.13,2.12,2.12,2374400.0,2.0717,2.0815,2.0717,2.0717,2374400.0
2010-10-08 12:40:00,2.12,2.14,2.12,2.13,7161600.0,2.0717,2.0913,2.0717,2.0815,7161600.0
2010-10-08 12:50:00,2.13,2.13,2.13,2.13,2012800.0,2.0815,2.0815,2.0815,2.0815,2012800.0
2010-10-08 13:00:00,2.13,2.13,2.13,2.13,2441600.0,2.0815,2.0815,2.0815,2.0815,2441600.0
2010-10-08 13:10:00,2.13,2.13,2.13,2.13,1881600.0,2.0815,2.0815,2.0815,2.0815,1881600.0
2010-10-08 13:20:00,2.13,2.13,2.12,2.13,4518400.0,2.0815,2.0815,2.0717,2.0815,4518400.0
2010-10-08 13:30:00,2.13,2.13,2.12,2.12,1398400.0,2.0815,2.0815,2.0717,2.0717,1398400.0
2010-10-08 13:40:00,2.12,2.13,2.12,2.12,3644800.0,2.0717,2.0815,2.0717,2.0717,3644800.0
2010-10-08 13:50:00,2.12,2.12,2.12,2.12,2428800.0,2.0717,2.0717,2.0717,2.0717,2428800.0
2010-10-08 14:00:00,2.12,2.12,2.11,2.12,3987200.0,2.0717,2.0717,2.062,2.0717,3987200.0
2010-10-08 14:10:00,2.12,2.12,2.12,2.12,1664000.0,2.0717,2.0717,2.0717,2.0717,1664000.0
2010-10-08 14:20:00,2.12,2.13,2.12,2.13,5782400.0,2.0717,2.0815,2.0717,2.0815,5782400.0
2010-10-08 14:30:00,2.13,2.13,2.12,2.13,1993600.0,2.0815,2.0815,2.0717,2.0815,1993600.0
2010-10-08 14:40:00,2.13,2.13,2.12,2.13,2729600.0,2.0815,2.0815,2.0717,2.0815,2729600.0
2010-10-08 14:50:00,2.13,2.13,2.12,2.13,3913600.0,2.0815,2.0815,2.0717,2.0815,3913600.0
2010-10-08 15:00:00,2.13,2.13,2.12,2.13,6012800.0,2.0815,2.0815,2.0717,2.0815,6012800.0
2010-10-08 15:10:00,2.13,2.13,2.13,2.13,4035200.0,2.0815,2.0815,2.0815,2.0815,4035200.0
2010-10-08 15:20:00,2.13,2.13,2.13,2.13,2121600.0,2.0815,2.0815,2.0815,2.0815,2121600.0
2010-10-08 15:30:00,2.13,2.14,2.13,2.13,3513600.0,2.0815,2.0913,2.0815,2.0815,3513600.0
2010-10-08 15:40:00,2.13,2.14,2.13,2.13,5401600.0,2.0815,2.0913,2.0815,2.0815,5401600.0
2010-10-08 15:50:00,2.13,2.14,2.13,2.13,13244800.0,2.0815,2.0913,2.0815,2.0815,13244800.0
2010-10-11 09:30:00,2.13,2.14,2.13,2.14,13305600.0,2.0815,2.0913,2.0815,2.0913,13305600.0
2010-10-11 09:40:00,2.14,2.14,2.13,2.13,8492800.0,2.0913,2.0913,2.0815,2.0815,8492800.0
2010-10-11 09:50:00,2.13,2.14,2.13,2.13,6368000.0,2.0815,2.0913,2.0815,2.0815,6368000.0
2010-10-11 10:00:00,2.13,2.14,2.13,2.14,4716800.0,2.0815,2.0913,2.0815,2.0913,4716800.0
2010-10-11 10:10:00,2.14,2.14,2.14,2.14,4108800.0,2.0913,2.0913,2.0913,2.0913,4108800.0
2010-10-11 10:20:00,2.14,2.15,2.14,2.15,4118400.0,2.0913,2.101,2.0913,2.101,4118400.0
2010-10-11 10:30:00,2.15,2.15,2.14,2.14,4931200.0,2.101,2.101,2.0913,2.0913,4931200.0
2010-10-11 10:40:00,2.14,2.14,2.13,2.13,8931200.0,2.0913,2.0913,2.0815,2.0815,8931200.0
2010-10-11 10:50:00,2.13,2.14,2.13,2.13,1632000.0,2.0815,2.0913,2.0815,2.0815,1632000.0
2010-10-11 11:00:00,2.14,2.14,2.13,2.13,3542400.0,2.0913,2.0913,2.0815,2.0815,3542400.0
2010-10-11 11:10:00,2.13,2.14,2.13,2.13,3504000.0,2.0815,2.0913,2.0815,2.0815,3504000.0
2010-10-11 11:20:00,2.13,2.14,2.13,2.14,1446400.0,2.0815,2.0913,2.0815,2.0913,1446400.0
2010-10-11 11:30:00,2.14,2.14,2.14,2.14,5580800.0,2.0913,2.0913,2.0913,2.0913,5580800.0
2010-10-11 11:40:00,2.14,2.14,2.14,2.14,2169600.0,2.0913,2.0913,2.0913,2.0913,2169600.0
2010-10-11 11:50:00,2.14,2.14,2.14,2.14,2112000.0,2.0913,2.0913,2.0913,2.0913,2112000.0
2010-10-11 12:00:00,2.14,2.14,2.14,2.14,780800.0,2.0913,2.0913,2.0913,2.0913,780800.0
2010-10-11 12:10:00,2.14,2.14,2.14,2.14,2009600.0,2.0913,2.0913,2.0913,2.0913,2009600.0
2010-10-11 12:20:00,2.14,2.14,2.14,2.14,2758400.0,2.0913,2.0913,2.0913,2.0913,2758400.0
2010-10-11 12:30:00,2.14,2.15,2.14,2.15,3209600.0,2.0913,2.101,2.0913,2.101,3209600.0
2010-10-11 12:40:00,2.15,2.15,2.14,2.14,1200000.0,2.101,2.101,2.0913,2.0913,1200000.0
2010-10-11 12:50:00,2.14,2.14,2.14,2.14,3878400.0,2.0913,2.0913,2.0913,2.0913,3878400.0
2010-10-11 13:00:00,2.14,2.14,2.14,2.14,915200.0,2.0913,2.0913,2.0913,2.0913,915200.0
2010-10-11 13:10:00,2.14,2.14,2.14,2.14,662400.0,2.0913,2.0913,2.0913,2.0913,662400.0
2010-10-11 13:20:00,2.14,2.15,2.14,2.14,697600.0,2.0913,2.101,2.0913,2.0913,697600.0
2010-10-11 13:30:00,2.14,2.15,2.14,2.15,2246400.0,2.0913,2.101,2.0913,2.101,2246400.0
2010-10-11 13:40:00,2.15,2.15,2.14,2.15,2227200.0,2.101,2.101,2.0913,2.101,2227200.0
2010-10-11 13:50:00,2.15,2.15,2.14,2.15,985600.0,2.101,2.101,2.0913,2.101,985600.0
2010-10-11 14:00:00,2.15,2.15,2.14,2.15,1462400.0,2.101,2.101,2.0913,2.101,1462400.0
2010-10-11 14:10:00,2.15,2.15,2.14,2.14,1622400.0,2.101,2.101,2.0913,2.0913,1622400.0
2010-10-11 14:20:00,2.14,2.15,2.14,2.15,620800.0,2.0913,2.101,2.0913,2.101,620800.0
2010-10-11 14:30:00,2.14,2.15,2.14,2.15,668800.0,2.0913,2.101,2.0913,2.101,668800.0
2010-10-11 14:40:00,2.15,2.15,2.14,2.15,1017600.0,2.101,2.101,2.0913,2.101,1017600.0
2010-10-11 14:50:00,2.15,2.15,2.14,2.14,1036800.0,2.101,2.101,2.0913,2.0913,1036800.0
2010-10-11 15:00:00,2.14,2.14,2.14,2.14,1308800.0,2.0913,2.0913,2.0913,2.0913,1308800.0
2010-10-11 15:10:00,2.14,2.14,2.13,2.13,3260800.0,2.0913,2.0913,2.0815,2.0815,3260800.0
2010-10-11 15:20:00,2.13,2.14,2.13,2.13,4268800.0,2.0815,2.0913,2.0815,2.0815,4268800.0
2010-10-11 15:30:00,2.13,2.13,2.12,2.12,3932800.0,2.0815,2.0815,2.0717,2.0717,3932800.0
2010-10-11 15:40:00,2.12,2.13,2.12,2.13,3699200.0,2.0717,2.0815,2.0717,2.0815,3699200.0
2010-10-11 15:50:00,2.13,2.13,2.13,2.13,3516800.0,2.0815,2.0815,2.0815,2.0815,3516800.0
2010-10-12 09:30:00,2.12,2.13,2.11,2.12,13081600.0,2.0717,2.0815,2.062,2.0717,13081600.0
2010-10-12 09:40:00,2.12,2.12,2.1,2.1,15286400.0,2.0717,2.0717,2.0522,2.0522,15286400.0
2010-10-12 09:50:00,2.1,2.1,2.09,2.09,13046400.0,2.0522,2.0522,2.0424,2.0424,13046400.0
2010-10-12 10:00:00,2.09,2.11,2.09,2.1,6457600.0,2.0424,2.062,2.0424,2.0522,6457600.0
2010-10-12 10:10:00,2.1,2.12,2.1,2.12,13011200.0,2.0522,2.0717,2.0522,2.0717,13011200.0
2010-10-12 10:20:00,2.12,2.13,2.12,2.12,6976000.0,2.0717,2.0815,2.0717,2.0717,6976000.0
2010-10-12 10:30:00,2.12,2.12,2.12,2.12,6432000.0,2.0717,2.0717,2.0717,2.0717,6432000.0
2010-10-12 10:40:00,2.12,2.14,2.12,2.14,10540800.0,2.0717,2.0913,2.0717,2.0913,10540800.0
2010-10-12 10:50:00,2.14,2.15,2.14,2.14,7942400.0,2.0913,2.101,2.0913,2.0913,7942400.0
2010-10-12 11:00:00,2.14,2.15,2.14,2.14,4681600.0,2.0913,2.101,2.0913,2.0913,4681600.0
2010-10-12 11:10:00,2.14,2.14,2.14,2.14,4601600.0,2.0913,2.0913,2.0913,2.0913,4601600.0
2010-10-12 11:20:00,2.14,2.14,2.14,2.14,3056000.0,2.0913,2.0913,2.0913,2.0913,3056000.0
2010-10-12 11:30:00,2.14,2.15,2.14,2.14,3478400.0,2.0913,2.101,2.0913,2.0913,3478400.0
2010-10-12 11:40:00,2.14,2.14,2.14,2.14,2832000.0,2.0913,2.0913,2.0913,2.0913,2832000.0
2010-10-12 11:50:00,2.14,2.14,2.14,2.14,2096000.0,2.0913,2.0913,2.0913,2.0913,2096000.0
2010-10-12 12:00:00,2.14,2.14,2.14,2.14,2438400.0,2.0913,2.0913,2.0913,2.0913,2438400.0
2010-10-12 12:10:00,2.14,2.14,2.14,2.14,2521600.0,2.0913,2.0913,2.0913,2.0913,2521600.0
2010-10-12 12:20:00,2.14,2.15,2.14,2.14,3324800.0,2.0913,2.101,2.0913,2.0913,3324800.0
2010-10-12 12:30:00,2.14,2.14,2.14,2.14,1488000.0,2.0913,2.0913,2.0913,2.0913,1488000.0
2010-10-12 12:40:00,2.14,2.14,2.14,2.14,723200.0,2.0913,2.0913,2.0913,2.0913,723200.0
2010-10-12 12:50:00,2.14,2.14,2.14,2.14,1155200.0,2.0913,2.0913,2.0913,2.0913,1155200.0
2010-10-12 13:00:00,2.14,2.14,2.14,2.14,1606400.0,2.0913,2.0913,2.0913,2.0913,1606400.0
2010-10-12 13:10:00,2.14,2.14,2.14,2.14,1520000.0,2.0913,2.0913,2.0913,2.0913,1520000.0
2010-10-12 13:20:00,2.14,2.14,2.14,2.14,726400.0,2.0913,2.0913,2.0913,2.0913,726400.0
2010-10-12 13:30:00,2.14,2.14,2.14,2.14,556800.0,2.0913,2.0913,2.0913,2.0913,556800.0
2010-10-12 13:40:00,2.14,2.14,2.14,2.14,1356800.0,2.0913,2.0913,2.0913,2.0913,1356800.0
2010-10-12 13:50:00,2.14,2.14,2.14,2.14,1072000.0,2.0913,2.0913,2.0913,2.0913,1072000.0
2010-10-12 14:00:00,2.14,2.15,2.13,2.14,12585600.0,2.0913,2.101,2.0815,2.0913,12585600.0
2010-10-12 14:10:00,2.14,2.16,2.14,2.15,11888000.0,2.0913,2.1108,2.0913,2.101,11888000.0
2010-10-12 14:20:00,2.15,2.15,2.14,2.15,4448000.0,2.101,2.101,2.0913,2.101,4448000.0
2010-10-12 14:30:00,2.15,2.15,2.13,2.14,5174400.0,2.101,2.101,2.0815,2.0913,5174400.0
2010-10-12 14:40:00,2.14,2.15,2.14,2.14,4291200.0,2.0913,2.101,2.0913,2.0913,4291200.0
2010-10-12 14:50:00,2.14,2.15,2.14,2.15,2892800.0,2.0913,2.101,2.0913,2.101,2892800.0
2010-10-12 15:00:00,2.15,2.15,2.14,2.15,2710400.0,2.101,2.101,2.0913,2.101,2710400.0
2010-10-12 15:10:00,2.15,2.15,2.15,2.15,3699200.0,2.101,2.101,2.101,2.101,3699200.0
2010-10-12 15:20:00,2.15,2.17,2.15,2.17,8288000.0,2.101,2.1206,2.101,2.1206,8288000.0
2010-10-12 15:30:00,2.17,2.17,2.16,2.16,2547200.0,2.1206,2.1206,2.1108,2.1108,2547200.0
2010-10-12 15:40:00,2.16,2.17,2.16,2.17,5555200.0,2.1108,2.1206,2.1108,2.1206,5555200.0
2010-10-12 15:50:00,2.17,2.17,2.16,2.16,6976000.0,2.1206,2.1206,2.1108,2.1108,6976000.0
2010-10-13 09:30:00,2.18,2.19,2.18,2.18,18032000.0,2.1304,2.1401,2.1304,2.1304,18032000.0
2010-10-13 09:40:00,2.18,2.19,2.17,2.19,10220800.0,2.1304,2.1401,2.1206,2.1401,10220800.0
2010-10-13 09:50:00,2.19,2.19,2.18,2.18,10281600.0,2.1401,2.1401,2.1304,2.1304,10281600.0
2010-10-13 10:00:00,2.18,2.19,2.18,2.19,6979200.0,2.1304,2.1401,2.1304,2.1401,6979200.0
2010-10-13 10:10:00,2.19,2.19,2.18,2.18,3488000.0,2.1401,2.1401,2.1304,2.1304,3488000.0
2010-10-13 10:20:00,2.18,2.19,2.18,2.19,2716800.0,2.1304,2.1401,2.1304,2.1401,2716800.0
2010-10-13 10:30:00,2.19,2.2,2.18,2.19,3734400.0,2.1401,2.1499,2.1304,2.1401,3734400.0
2010-10-13 10:40:00,2.19,2.19,2.19,2.19,2188800.0,2.1401,2.1401,2.1401,2.1401,2188800.0
2010-10-13 10:50:00,2.19,2.2,2.19,2.2,3059200.0,2.1401,2.1499,2.1401,2.1499,3059200.0
2010-10-13 11:00:00,2.2,2.2,2.2,2.2,4214400.0,2.1499,2.1499,2.1499,2.1499,4214400.0
2010-10-13 11:10:00,2.2,2.2,2.2,2.2,2995200.0,2.1499,2.1499,2.1499,2.1499,2995200.0
2010-10-13 11:20:00,2.2,2.2,2.2,2.2,3859200.0,2.1499,2.1499,2.1499,2.1499,3859200.0
2010-10-13 11:30:00,2.2,2.2,2.2,2.2,2416000.0,2.1499,2.1499,2.1499,2.1499,2416000.0
2010-10-13 11:40:00,2.2,2.2,2.2,2.2,2147200.0,2.1499,2.1499,2.1499,2.1499,2147200.0
2010-10-13 11:50:00,2.2,2.2,2.2,2.2,3056000.0,2.1499,2.1499,2.1499,2.1499,3056000.0
2010-10-13 12:00:00,2.2,2.2,2.2,2.2,1212800.0,2.1499,2.1499,2.1499,2.1499,1212800.0
2010-10-13 12:10:00,2.2,2.2,2.2,2.2,1852800.0,2.1499,2.1499,2.1499,2.1499,1852800.0
2010-10-13 12:20:00,2.2,2.21,2.2,2.2,5225600.0,2.1499,2.1597,2.1499,2.1499,5225600.0
2010-10-13 12:30:00,2.2,2.21,2.2,2.21,1971200.0,2.1499,2.1597,2.1499,2.1597,1971200.0
2010-10-13 12:40:00,2.21,2.21,2.2,2.2,1849600.0,2.1597,2.1597,2.1499,2.1499,1849600.0
2010-10-13 12:50:00,2.2,2.2,2.2,2.2,1248000.0,2.1499,2.1499,2.1499,2.1499,1248000.0
2010-10-13 13:00:00,2.2,2.2,2.2,2.2,1971200.0,2.1499,2.1499,2.1499,2.1499,1971200.0
2010-10-13 13:10:00,2.2,2.2,2.2,2.2,2188800.0,2.1499,2.1499,2.1499,2.1499,2188800.0
2010-10-13 13:20:00,2.2,2.21,2.2,2.2,3910400.0,2.1499,2.1597,2.1499,2.1499,3910400.0
2010-10-13 13:30:00,2.2,2.21,2.2,2.21,4937600.0,2.1499,2.1597,2.1499,2.1597,4937600.0
2010-10-13 13:40:00,2.21,2.21,2.2,2.21,3068800.0,2.1597,2.1597,2.1499,2.1597,3068800.0
2010-10-13 13:50:00,2.21,2.21,2.21,2.21,1996800.0,2.1597,2.1597,2.1597,2.1597,1996800.0
2010-10-13 14:00:00,2.21,2.21,2.21,2.21,2908800.0,2.1597,2.1597,2.1597,2.1597,2908800.0
2010-10-13 14:10:00,2.21,2.21,2.21,2.21,2281600.0,2.1597,2.1597,2.1597,2.1597,2281600.0
2010-10-13 14:20:00,2.21,2.21,2.21,2.21,4892800.0,2.1597,2.1597,2.1597,2.1597,4892800.0
2010-10-13 14:30:00,2.21,2.21,2.2,2.2,7008000.0,2.1597,2.1597,2.1499,2.1499,7008000.0
2010-10-13 14:40:00,2.2,2.2,2.2,2.2,4118400.0,2.1499,2.1499,2.1499,2.1499,4118400.0
2010-10-13 14:50:00,2.2,2.2,2.2,2.2,3203200.0,2.1499,2.1499,2.1499,2.1499,3203200.0
2010-10-13 15:00:00,2.2,2.21,2.2,2.2,3520000.0,2.1499,2.1597,2.1499,2.1499,3520000.0
2010-10-13 15:10:00,2.2,2.2,2.2,2.2,5056000.0,2.1499,2.1499,2.1499,2.1499,5056000.0
2010-10-13 15:20:00,2.2,2.21,2.2,2.2,5068800.0,2.1499,2.1597,2.1499,2.1499,5068800.0
2010-10-13 15:30:00,2.2,2.2,2.2,2.2,3846400.0,2.1499,2.1499,2.1499,2.1499,3846400.0
2010-10-13 15:40:00,2.2,2.21,2.2,2.2,3676800.0,2.1499,2.1597,2.1499,2.1499,3676800.0
2010-10-13 15:50:00,2.2,2.2,2.19,2.19,12940800.0,2.1499,2.1499,2.1401,2.1401,12940800.0
2010-10-14 09:30:00,2.2,2.2,2.18,2.19,20163200.0,2.1499,2.1499,2.1304,2.1401,20163200.0
2010-10-14 09:40:00,2.19,2.2,2.19,2.19,18291200.0,2.1401,2.1499,2.1401,2.1401,18291200.0
2010-10-14 09:50:00,2.19,2.19,2.18,2.18,10172800.0,2.1401,2.1401,2.1304,2.1304,10172800.0
2010-10-14 10:00:00,2.18,2.2,2.18,2.19,7184000.0,2.1304,2.1499,2.1304,2.1401,7184000.0
2010-10-14 10:10:00,2.19,2.2,2.19,2.19,8512000.0,2.1401,2.1499,2.1401,2.1401,8512000.0
2010-10-14 10:20:00,2.19,2.2,2.19,2.2,5196800.0,2.1401,2.1499,2.1401,2.1499,5196800.0
2010-10-14 10:30:00,2.2,2.2,2.19,2.2,3580800.0,2.1499,2.1499,2.1401,2.1499,3580800.0
2010-10-14 10:40:00,2.2,2.2,2.2,2.2,2422400.0,2.1499,2.1499,2.1499,2.1499,2422400.0
2010-10-14 10:50:00,2.2,2.2,2.2,2.2,1667200.0,2.1499,2.1499,2.1499,2.1499,1667200.0
2010-10-14 11:00:00,2.2,2.2,2.19,2.2,2310400.0,2.1499,2.1499,2.1401,2.1499,2310400.0
2010-10-14 11:10:00,2.2,2.2,2.19,2.19,3491200.0,2.1499,2.1499,2.1401,2.1401,3491200.0
2010-10-14 11:20:00,2.19,2.2,2.19,2.19,2422400.0,2.1401,2.1499,2.1401,2.1401,2422400.0
2010-10-14 11:30:00,2.19,2.19,2.19,2.19,6009600.0,2.1401,2.1401,2.1401,2.1401,6009600.0
2010-10-14 11:40:00,2.19,2.19,2.18,2.18,6403200.0,2.1401,2.1401,2.1304,2.1304,6403200.0
2010-10-14 11:50:00,2.18,2.19,2.18,2.18,1529600.0,2.1304,2.1401,2.1304,2.1304,1529600.0
2010-10-14 12:00:00,2.18,2.19,2.18,2.18,1456000.0,2.1304,2.1401,2.1304,2.1304,1456000.0
2010-10-14 12:10:00,2.18,2.19,2.18,2.18,2816000.0,2.1304,2.1401,2.1304,2.1304,2816000.0
2010-10-14 12:20:00,2.18,2.18,2.18,2.18,3088000.0,2.1304,2.1304,2.1304,2.1304,3088000.0
2010-10-14 12:30:00,2.18,2.18,2.17,2.18,2368000.0,2.1304,2.1304,2.1206,2.1304,2368000.0
2010-10-14 12:40:00,2.18,2.18,2.18,2.18,844800.0,2.1304,2.1304,2.1304,2.1304,844800.0
2010-10-14 12:50:00,2.18,2.19,2.18,2.18,1331200.0,2.1304,2.1401,2.1304,2.1304,1331200.0
2010-10-14 13:00:00,2.18,2.18,2.17,2.17,5222400.0,2.1304,2.1304,2.1206,2.1206,5222400.0
2010-10-14 13:10:00,2.17,2.18,2.17,2.17,2032000.0,2.1206,2.1304,2.1206,2.1206,2032000.0
2010-10-14 13:20:00,2.17,2.17,2.17,2.17,1667200.0,2.1206,2.1206,2.1206,2.1206,1667200.0
2010-10-14 13:30:00,2.17,2.18,2.17,2.18,2035200.0,2.1206,2.1304,2.1206,2.1304,2035200.0
2010-10-14 13:40:00,2.18,2.18,2.18,2.18,1417600.0,2.1304,2.1304,2.1304,2.1304,1417600.0
2010-10-14 13:50:00,2.18,2.19,2.18,2.18,1270400.0,2.1304,2.1401,2.1304,2.1304,1270400.0
2010-10-14 14:00:00,2.18,2.18,2.18,2.18,1625600.0,2.1304,2.1304,2.1304,2.1304,1625600.0
2010-10-14 14:10:00,2.18,2.18,2.17,2.18,2134400.0,2.1304,2.1304,2.1206,2.1304,2134400.0
2010-10-14 14:20:00,2.18,2.18,2.17,2.17,1555200.0,2.1304,2.1304,2.1206,2.1206,1555200.0
2010-10-14 14:30:00,2.17,2.17,2.17,2.17,3724800.0,2.1206,2.1206,2.1206,2.1206,3724800.0
2010-10-14 14:40:00,2.17,2.17,2.17,2.17,3856000.0,2.1206,2.1206,2.1206,2.1206,3856000.0
2010-10-14 14:50:00,2.17,2.17,2.16,2.17,3404800.0,2.1206,2.1206,2.1108,2.1206,3404800.0
2010-10-14 15:00:00,2.17,2.17,2.16,2.17,4153600.0,2.1206,2.1206,2.1108,2.1206,4153600.0
2010-10-14 15:10:00,2.17,2.17,2.17,2.17,2342400.0,2.1206,2.1206,2.1206,2.1206,2342400.0
2010-10-14 15:20:00,2.17,2.18,2.17,2.18,4966400.0,2.1206,2.1304,2.1206,2.1304,4966400.0
2010-10-14 15:30:00,2.18,2.18,2.18,2.18,6678400.0,2.1304,2.1304,2.1304,2.1304,6678400.0
2010-10-14 15:40:00,2.18,2.18,2.18,2.18,4787200.0,2.1304,2.1304,2.1304,2.1304,4787200.0
2010-10-14 15:50:00,2.18,2.19,2.18,2.18,7667200.0,2.1304,2.1401,2.1304,2.1304,7667200.0
2010-10-15 09:30:00,2.24,2.25,2.23,2.23,18729600.0,2.189,2.1988,2.1792,2.1792,18729600.0
2010-10-15 09:40:00,2.23,2.23,2.22,2.22,14323200.0,2.1792,2.1792,2.1695,2.1695,14323200.0
2010-10-15 09:50:00,2.22,2.23,2.21,2.22,14566400.0,2.1695,2.1792,2.1597,2.1695,14566400.0
2010-10-15 10:00:00,2.22,2.23,2.21,2.22,14281600.0,2.1695,2.1792,2.1597,2.1695,14281600.0
2010-10-15 10:10:00,2.22,2.22,2.21,2.21,11619200.0,2.1695,2.1695,2.1597,2.1597,11619200.0
2010-10-15 10:20:00,2.21,2.21,2.21,2.21,7068800.0,2.1597,2.1597,2.1597,2.1597,7068800.0
2010-10-15 10:30:00,2.21,2.21,2.2,2.21,5251200.0,2.1597,2.1597,2.1499,2.1597,5251200.0
2010-10-15 10:40:00,2.21,2.22,2.21,2.21,2678400.0,2.1597,2.1695,2.1597,2.1597,2678400.0
2010-10-15 10:50:00,2.21,2.23,2.21,2.22,3494400.0,2.1597,2.1792,2.1597,2.1695,3494400.0
2010-10-15 11:00:00,2.22,2.23,2.22,2.23,9875200.0,2.1695,2.1792,2.1695,2.1792,9875200.0
2010-10-15 11:10:00,2.23,2.24,2.23,2.24,6508800.0,2.1792,2.189,2.1792,2.189,6508800.0
2010-10-15 11:20:00,2.24,2.24,2.23,2.24,3155200.0,2.189,2.189,2.1792,2.189,3155200.0
2010-10-15 11:30:00,2.24,2.25,2.24,2.25,9420800.0,2.189,2.1988,2.189,2.1988,9420800.0
2010-10-15 11:40:00,2.25,2.25,2.24,2.24,5363200.0,2.1988,2.1988,2.189,2.189,5363200.0
2010-10-15 11:50:00,2.24,2.25,2.24,2.24,6124800.0,2.189,2.1988,2.189,2.189,6124800.0
2010-10-15 12:00:00,2.24,2.24,2.23,2.23,6867200.0,2.189,2.189,2.1792,2.1792,6867200.0
2010-10-15 12:10:00,2.23,2.24,2.23,2.24,3270400.0,2.1792,2.189,2.1792,2.189,3270400.0
2010-10-15 12:20:00,2.24,2.25,2.24,2.24,3532800.0,2.189,2.1988,2.189,2.189,3532800.0
2010-10-15 12:30:00,2.24,2.25,2.24,2.25,5139200.0,2.189,2.1988,2.189,2.1988,5139200.0
2010-10-15 12:40:00,2.25,2.25,2.24,2.25,1747200.0,2.1988,2.1988,2.189,2.1988,1747200.0
2010-10-15 12:50:00,2.25,2.25,2.24,2.24,2732800.0,2.1988,2.1988,2.189,2.189,2732800.0
2010-10-15 13:00:00,2.24,2.25,2.24,2.25,1545600.0,2.189,2.1988,2.189,2.1988,1545600.0
2010-10-15 13:10:00,2.25,2.25,2.24,2.24,1584000.0,2.1988,2.1988,2.189,2.189,1584000.0
2010-10-15 13:20:00,2.24,2.25,2.24,2.25,1884800.0,2.189,2.1988,2.189,2.1988,1884800.0
2010-10-15 13:30:00,2.25,2.25,2.25,2.25,1552000.0,2.1988,2.1988,2.1988,2.1988,1552000.0
2010-10-15 13:40:00,2.25,2.25,2.24,2.24,5331200.0,2.1988,2.1988,2.189,2.189,5331200.0
2010-10-15 13:50:00,2.25,2.25,2.24,2.25,4665600.0,2.1988,2.1988,2.189,2.1988,4665600.0
2010-10-15 14:00:00,2.24,2.25,2.24,2.25,4243200.0,2.189,2.1988,2.189,2.1988,4243200.0
2010-10-15 14:10:00,2.25,2.25,2.24,2.25,5526400.0,2.1988,2.1988,2.189,2.1988,5526400.0
2010-10-15 14:20:00,2.25,2.25,2.25,2.25,1782400.0,2.1988,2.1988,2.1988,2.1988,1782400.0
2010-10-15 14:30:00,2.25,2.26,2.25,2.26,6060800.0,2.1988,2.2085,2.1988,2.2085,6060800.0
2010-10-15 14:40:00,2.26,2.26,2.25,2.25,2566400.0,2.2085,2.2085,2.1988,2.1988,2566400.0
2010-10-15 14:50:00,2.25,2.26,2.25,2.25,3968000.0,2.1988,2.2085,2.1988,2.1988,3968000.0
2010-10-15 15:00:00,2.25,2.25,2.25,2.25,5132800.0,2.1988,2.1988,2.1988,2.1988,5132800.0
2010-10-15 15:10:00,2.25,2.25,2.25,2.25,3769600.0,2.1988,2.1988,2.1988,2.1988,3769600.0
2010-10-15 15:20:00,2.25,2.26,2.25,2.25,2316800.0,2.1988,2.2085,2.1988,2.1988,2316800.0
2010-10-15 15:30:00,2.25,2.27,2.25,2.27,11254400.0,2.1988,2.2183,2.1988,2.2183,11254400.0
2010-10-15 15:40:00,2.27,2.27,2.26,2.27,6752000.0,2.2183,2.2183,2.2085,2.2183,6752000.0
2010-10-15 15:50:00,2.27,2.28,2.27,2.28,8700800.0,2.2183,2.2281,2.2183,2.2281,8700800.0
2010-10-18 09:30:00,2.28,2.28,2.26,2.27,14931200.0,2.2281,2.2281,2.2085,2.2183,14931200.0
2010-10-18 09:40:00,2.27,2.28,2.27,2.28,11849600.0,2.2183,2.2281,2.2183,2.2281,11849600.0
2010-10-18 09:50:00,2.28,2.29,2.28,2.28,11923200.0,2.2281,2.2379,2.2281,2.2281,11923200.0
2010-10-18 10:00:00,2.28,2.29,2.27,2.28,11385600.0,2.2281,2.2379,2.2183,2.2281,11385600.0
2010-10-18 10:10:00,2.28,2.29,2.28,2.28,11187200.0,2.2281,2.2379,2.2281,2.2281,11187200.0
2010-10-18 10:20:00,2.28,2.29,2.28,2.28,5750400.0,2.2281,2.2379,2.2281,2.2281,5750400.0
2010-10-18 10:30:00,2.28,2.28,2.27,2.28,4544000.0,2.2281,2.2281,2.2183,2.2281,4544000.0
2010-10-18 10:40:00,2.28,2.28,2.28,2.28,3462400.0,2.2281,2.2281,2.2281,2.2281,3462400.0
2010-10-18 10:50:00,2.28,2.28,2.28,2.28,3110400.0,2.2281,2.2281,2.2281,2.2281,3110400.0
2010-10-18 11:00:00,2.28,2.28,2.27,2.27,4233600.0,2.2281,2.2281,2.2183,2.2183,4233600.0
2010-10-18 11:10:00,2.27,2.27,2.27,2.27,3881600.0,2.2183,2.2183,2.2183,2.2183,3881600.0
2010-10-18 11:20:00,2.27,2.27,2.27,2.27,3244800.0,2.2183,2.2183,2.2183,2.2183,3244800.0
2010-10-18 11:30:00,2.27,2.27,2.27,2.27,3907200.0,2.2183,2.2183,2.2183,2.2183,3907200.0
2010-10-18 11:40:00,2.27,2.27,2.27,2.27,2137600.0,2.2183,2.2183,2.2183,2.2183,2137600.0
2010-10-18 11:50:00,2.27,2.27,2.27,2.27,2796800.0,2.2183,2.2183,2.2183,2.2183,2796800.0
2010-10-18 12:00:00,2.27,2.27,2.27,2.27,2432000.0,2.2183,2.2183,2.2183,2.2183,2432000.0
2010-10-18 12:10:00,2.27,2.28,2.27,2.27,790400.0,2.2183,2.2281,2.2183,2.2183,790400.0
2010-10-18 12:20:00,2.27,2.27,2.27,2.27,1312000.0,2.2183,2.2183,2.2183,2.2183,1312000.0
2010-10-18 12:30:00,2.27,2.27,2.27,2.27,1817600.0,2.2183,2.2183,2.2183,2.2183,1817600.0
2010-10-18 12:40:00,2.27,2.27,2.27,2.27,1238400.0,2.2183,2.2183,2.2183,2.2183,1238400.0
2010-10-18 12:50:00,2.27,2.27,2.27,2.27,2617600.0,2.2183,2.2183,2.2183,2.2183,2617600.0
2010-10-18 13:00:00,2.27,2.27,2.27,2.27,2784000.0,2.2183,2.2183,2.2183,2.2183,2784000.0
2010-10-18 13:10:00,2.27,2.27,2.27,2.27,2217600.0,2.2183,2.2183,2.2183,2.2183,2217600.0
2010-10-18 13:20:00,2.27,2.27,2.27,2.27,585600.0,2.2183,2.2183,2.2183,2.2183,585600.0
2010-10-18 13:30:00,2.27,2.27,2.27,2.27,2025600.0,2.2183,2.2183,2.2183,2.2183,2025600.0
2010-10-18 13:40:00,2.27,2.27,2.27,2.27,1385600.0,2.2183,2.2183,2.2183,2.2183,1385600.0
2010-10-18 13:50:00,2.27,2.27,2.27,2.27,1321600.0,2.2183,2.2183,2.2183,2.2183,1321600.0
2010-10-18 14:00:00,2.27,2.27,2.27,2.27,4470400.0,2.2183,2.2183,2.2183,2.2183,4470400.0
2010-10-18 14:10:00,2.27,2.28,2.27,2.28,1824000.0,2.2183,2.2281,2.2183,2.2281,1824000.0
2010-10-18 14:20:00,2.28,2.28,2.28,2.28,2896000.0,2.2281,2.2281,2.2281,2.2281,2896000.0
2010-10-18 14:30:00,2.28,2.28,2.28,2.28,2492800.0,2.2281,2.2281,2.2281,2.2281,2492800.0
2010-10-18 14:40:00,2.28,2.28,2.28,2.28,1718400.0,2.2281,2.2281,2.2281,2.2281,1718400.0
2010-10-18 14:50:00,2.28,2.28,2.28,2.28,3046400.0,2.2281,2.2281,2.2281,2.2281,3046400.0
2010-10-18 15:00:00,2.28,2.29,2.28,2.29,6291200.0,2.2281,2.2379,2.2281,2.2379,6291200.0
2010-10-18 15:10:00,2.29,2.29,2.28,2.28,3616000.0,2.2379,2.2379,2.2281,2.2281,3616000.0
2010-10-18 15:20:00,2.28,2.29,2.28,2.29,3094400.0,2.2281,2.2379,2.2281,2.2379,3094400.0
2010-10-18 15:30:00,2.29,2.29,2.29,2.29,3417600.0,2.2379,2.2379,2.2379,2.2379,3417600.0
2010-10-18 15:40:00,2.29,2.29,2.29,2.29,7507200.0,2.2379,2.2379,2.2379,2.2379,7507200.0
2010-10-18 15:50:00,2.29,2.29,2.29,2.29,11315200.0,2.2379,2.2379,2.2379,2.2379,11315200.0
2010-10-19 09:30:00,2.22,2.23,2.2,2.22,21404800.0,2.1695,2.1792,2.1499,2.1695,21404800.0
2010-10-19 09:40:00,2.22,2.23,2.2,2.2,12364800.0,2.1695,2.1792,2.1499,2.1499,12364800.0
2010-10-19 09:50:00,2.2,2.2,2.18,2.2,17760000.0,2.1499,2.1499,2.1304,2.1499,17760000.0
2010-10-19 10:00:00,2.2,2.23,2.19,2.23,11059200.0,2.1499,2.1792,2.1401,2.1792,11059200.0
2010-10-19 10:10:00,2.23,2.24,2.22,2.24,12246400.0,2.1792,2.189,2.1695,2.189,12246400.0
2010-10-19 10:20:00,2.24,2.24,2.23,2.24,7049600.0,2.189,2.189,2.1792,2.189,7049600.0
2010-10-19 10:30:00,2.24,2.25,2.23,2.24,10473600.0,2.189,2.1988,2.1792,2.189,10473600.0
2010-10-19 10:40:00,2.24,2.24,2.23,2.24,4646400.0,2.189,2.189,2.1792,2.189,4646400.0
2010-10-19 10:50:00,2.24,2.25,2.24,2.24,4316800.0,2.189,2.1988,2.189,2.189,4316800.0
2010-10-19 11:00:00,2.24,2.24,2.23,2.23,5369600.0,2.189,2.189,2.1792,2.1792,5369600.0
2010-10-19 11:10:00,2.23,2.23,2.23,2.23,3987200.0,2.1792,2.1792,2.1792,2.1792,3987200.0
2010-10-19 11:20:00,2.23,2.23,2.22,2.23,3462400.0,2.1792,2.1792,2.1695,2.1792,3462400.0
2010-10-19 11:30:00,2.23,2.24,2.23,2.24,3196800.0,2.1792,2.189,2.1792,2.189,3196800.0
2010-10-19 11:40:00,2.24,2.25,2.24,2.25,4435200.0,2.189,2.1988,2.189,2.1988,4435200.0
2010-10-19 11:50:00,2.25,2.25,2.24,2.25,2729600.0,2.1988,2.1988,2.189,2.1988,2729600.0
2010-10-19 12:00:00,2.25,2.25,2.25,2.25,2867200.0,2.1988,2.1988,2.1988,2.1988,2867200.0
2010-10-19 12:10:00,2.25,2.25,2.25,2.25,2086400.0,2.1988,2.1988,2.1988,2.1988,2086400.0
2010-10-19 12:20:00,2.25,2.25,2.24,2.25,3238400.0,2.1988,2.1988,2.189,2.1988,3238400.0
2010-10-19 12:30:00,2.25,2.25,2.24,2.24,1820800.0,2.1988,2.1988,2.189,2.189,1820800.0
2010-10-19 12:40:00,2.24,2.25,2.24,2.24,2108800.0,2.189,2.1988,2.189,2.189,2108800.0
2010-10-19 12:50:00,2.24,2.25,2.24,2.25,2342400.0,2.189,2.1988,2.189,2.1988,2342400.0
2010-10-19 13:00:00,2.25,2.25,2.24,2.24,1568000.0,2.1988,2.1988,2.189,2.189,1568000.0
2010-10-19 13:10:00,2.24,2.24,2.23,2.24,4668800.0,2.189,2.189,2.1792,2.189,4668800.0
2010-10-19 13:20:00,2.24,2.24,2.23,2.23,2384000.0,2.189,2.189,2.1792,2.1792,2384000.0
2010-10-19 13:30:00,2.23,2.24,2.23,2.23,4448000.0,2.1792,2.189,2.1792,2.1792,4448000.0
2010-10-19 13:40:00,2.23,2.24,2.23,2.23,3379200.0,2.1792,2.189,2.1792,2.1792,3379200.0
2010-10-19 13:50:00,2.23,2.23,2.21,2.22,6956800.0,2.1792,2.1792,2.1597,2.1695,6956800.0
2010-10-19 14:00:00,2.22,2.22,2.19,2.2,16291200.0,2.1695,2.1695,2.1401,2.1499,16291200.0
2010-10-19 14:10:00,2.2,2.21,2.2,2.2,12630400.0,2.1499,2.1597,2.1499,2.1499,12630400.0
2010-10-19 14:20:00,2.2,2.21,2.19,2.2,9840000.0,2.1499,2.1597,2.1401,2.1499,9840000.0
2010-10-19 14:30:00,2.2,2.21,2.2,2.2,7187200.0,2.1499,2.1597,2.1499,2.1499,7187200.0
2010-10-19 14:40:00,2.2,2.21,2.2,2.21,6921600.0,2.1499,2.1597,2.1499,2.1597,6921600.0
2010-10-19 14:50:00,2.21,2.22,2.21,2.21,6489600.0,2.1597,2.1695,2.1597,2.1597,6489600.0
2010-10-19 15:00:00,2.21,2.21,2.2,2.2,7776000.0,2.1597,2.1597,2.1499,2.1499,7776000.0
2010-10-19 15:10:00,2.2,2.2,2.19,2.2,8672000.0,2.1499,2.1499,2.1401,2.1499,8672000.0
2010-10-19 15:20:00,2.2,2.21,2.19,2.19,6393600.0,2.1499,2.1597,2.1401,2.1401,6393600.0
2010-10-19 15:30:00,2.19,2.2,2.18,2.2,11532800.0,2.1401,2.1499,2.1304,2.1499,11532800.0
2010-10-19 15:40:00,2.2,2.21,2.19,2.2,7584000.0,2.1499,2.1597,2.1401,2.1499,7584000.0
2010-10-19 15:50:00,2.2,2.22,2.2,2.22,11811200.0,2.1499,2.1695,2.1499,2.1695,11811200.0
2010-10-20 09:30:00,2.23,2.24,2.23,2.23,10028800.0,2.1792,2.189,2.1792,2.1792,10028800.0
2010-10-20 09:40:00,2.23,2.25,2.23,2.24,15804800.0,2.1792,2.1988,2.1792,2.189,15804800.0
2010-10-20 09:50:00,2.24,2.25,2.24,2.24,6934400.0,2.189,2.1988,2.189,2.189,6934400.0
2010-10-20 10:00:00,2.24,2.24,2.23,2.24,8604800.0,2.189,2.189,2.1792,2.189,8604800.0
2010-10-20 10:10:00,2.24,2.24,2.22,2.23,7865600.0,2.189,2.189,2.1695,2.1792,7865600.0
2010-10-20 10:20:00,2.23,2.24,2.22,2.23,5046400.0,2.1792,2.189,2.1695,2.1792,5046400.0
2010-10-20 10:30:00,2.23,2.24,2.23,2.23,7014400.0,2.1792,2.189,2.1792,2.1792,7014400.0
2010-10-20 10:40:00,2.23,2.26,2.23,2.25,9657600.0,2.1792,2.2085,2.1792,2.1988,9657600.0
2010-10-20 10:50:00,2.26,2.26,2.25,2.26,5856000.0,2.2085,2.2085,2.1988,2.2085,5856000.0
2010-10-20 11:00:00,2.26,2.26,2.25,2.26,5462400.0,2.2085,2.2085,2.1988,2.2085,5462400.0
2010-10-20 11:10:00,2.26,2.26,2.25,2.26,5897600.0,2.2085,2.2085,2.1988,2.2085,5897600.0
2010-10-20 11:20:00,2.26,2.27,2.26,2.27,6844800.0,2.2085,2.2183,2.2085,2.2183,6844800.0
2010-10-20 11:30:00,2.27,2.27,2.27,2.27,4339200.0,2.2183,2.2183,2.2183,2.2183,4339200.0
2010-10-20 11:40:00,2.27,2.27,2.27,2.27,2851200.0,2.2183,2.2183,2.2183,2.2183,2851200.0
2010-10-20 11:50:00,2.27,2.27,2.27,2.27,4832000.0,2.2183,2.2183,2.2183,2.2183,4832000.0
2010-10-20 12:00:00,2.27,2.28,2.27,2.28,3516800.0,2.2183,2.2281,2.2183,2.2281,3516800.0
2010-10-20 12:10:00,2.28,2.28,2.28,2.28,5411200.0,2.2281,2.2281,2.2281,2.2281,5411200.0
2010-10-20 12:20:00,2.28,2.28,2.28,2.28,2339200.0,2.2281,2.2281,2.2281,2.2281,2339200.0
2010-10-20 12:30:00,2.28,2.28,2.27,2.27,1945600.0,2.2281,2.2281,2.2183,2.2183,1945600.0
2010-10-20 12:40:00,2.27,2.27,2.27,2.27,2044800.0,2.2183,2.2183,2.2183,2.2183,2044800.0
2010-10-20 12:50:00,2.27,2.27,2.27,2.27,2246400.0,2.2183,2.2183,2.2183,2.2183,2246400.0
2010-10-20 13:00:00,2.27,2.27,2.27,2.27,3884800.0,2.2183,2.2183,2.2183,2.2183,3884800.0
2010-10-20 13:10:00,2.27,2.27,2.26,2.27,3299200.0,2.2183,2.2183,2.2085,2.2183,3299200.0
2010-10-20 13:20:00,2.27,2.28,2.27,2.27,3548800.0,2.2183,2.2281,2.2183,2.2183,3548800.0
2010-10-20 13:30:00,2.27,2.27,2.27,2.27,1203200.0,2.2183,2.2183,2.2183,2.2183,1203200.0
2010-10-20 13:40:00,2.27,2.27,2.26,2.27,2368000.0,2.2183,2.2183,2.2085,2.2183,2368000.0
2010-10-20 13:50:00,2.27,2.27,2.26,2.26,1769600.0,2.2183,2.2183,2.2085,2.2085,1769600.0
2010-10-20 14:00:00,2.27,2.27,2.26,2.26,7888000.0,2.2183,2.2183,2.2085,2.2085,7888000.0
2010-10-20 14:10:00,2.26,2.27,2.26,2.27,5465600.0,2.2085,2.2183,2.2085,2.2183,5465600.0
2010-10-20 14:20:00,2.27,2.27,2.26,2.27,4281600.0,2.2183,2.2183,2.2085,2.2183,4281600.0
2010-10-20 14:30:00,2.27,2.28,2.27,2.27,4153600.0,2.2183,2.2281,2.2183,2.2183,4153600.0
2010-10-20 14:40:00,2.27,2.27,2.26,2.26,1539200.0,2.2183,2.2183,2.2085,2.2085,1539200.0
2010-10-20 14:50:00,2.26,2.27,2.26,2.27,1651200.0,2.2085,2.2183,2.2085,2.2183,1651200.0
2010-10-20 15:00:00,2.27,2.27,2.26,2.27,4067200.0,2.2183,2.2183,2.2085,2.2183,4067200.0
2010-10-20 15:10:00,2.27,2.27,2.26,2.27,3603200.0,2.2183,2.2183,2.2085,2.2183,3603200.0
2010-10-20 15:20:00,2.27,2.27,2.27,2.27,2844800.0,2.2183,2.2183,2.2183,2.2183,2844800.0
2010-10-20 15:30:00,2.27,2.27,2.25,2.26,6332800.0,2.2183,2.2183,2.1988,2.2085,6332800.0
2010-10-20 15:40:00,2.26,2.26,2.25,2.26,5558400.0,2.2085,2.2085,2.1988,2.2085,5558400.0
2010-10-20 15:50:00,2.26,2.26,2.25,2.25,10032000.0,2.2085,2.2085,2.1988,2.1988,10032000.0
2010-10-21 09:30:00,2.28,2.28,2.27,2.28,13715200.0,2.2281,2.2281,2.2183,2.2281,13715200.0
2010-10-21 09:40:00,2.28,2.29,2.28,2.28,8665600.0,2.2281,2.2379,2.2281,2.2281,8665600.0
2010-10-21 09:50:00,2.28,2.29,2.28,2.29,6972800.0,2.2281,2.2379,2.2281,2.2379,6972800.0
2010-10-21 10:00:00,2.29,2.29,2.27,2.29,13177600.0,2.2379,2.2379,2.2183,2.2379,13177600.0
2010-10-21 10:10:00,2.29,2.29,2.28,2.29,8755200.0,2.2379,2.2379,2.2281,2.2379,8755200.0
2010-10-21 10:20:00,2.29,2.29,2.28,2.28,5100800.0,2.2379,2.2379,2.2281,2.2281,5100800.0
2010-10-21 10:30:00,2.28,2.29,2.28,2.29,4956800.0,2.2281,2.2379,2.2281,2.2379,4956800.0
2010-10-21 10:40:00,2.29,2.3,2.29,2.29,5369600.0,2.2379,2.2476,2.2379,2.2379,5369600.0
2010-10-21 10:50:00,2.29,2.29,2.29,2.29,7232000.0,2.2379,2.2379,2.2379,2.2379,7232000.0
2010-10-21 11:00:00,2.29,2.3,2.29,2.29,3040000.0,2.2379,2.2476,2.2379,2.2379,3040000.0
2010-10-21 11:10:00,2.29,2.29,2.28,2.28,4444800.0,2.2379,2.2379,2.2281,2.2281,4444800.0
2010-10-21 11:20:00,2.28,2.28,2.27,2.28,4988800.0,2.2281,2.2281,2.2183,2.2281,4988800.0
2010-10-21 11:30:00,2.28,2.28,2.26,2.26,5977600.0,2.2281,2.2281,2.2085,2.2085,5977600.0
2010-10-21 11:40:00,2.26,2.27,2.26,2.26,10185600.0,2.2085,2.2183,2.2085,2.2085,10185600.0
2010-10-21 11:50:00,2.26,2.27,2.26,2.27,3206400.0,2.2085,2.2183,2.2085,2.2183,3206400.0
2010-10-21 12:00:00,2.27,2.27,2.26,2.27,2185600.0,2.2183,2.2183,2.2085,2.2183,2185600.0
2010-10-21 12:10:00,2.27,2.27,2.26,2.27,3862400.0,2.2183,2.2183,2.2085,2.2183,3862400.0
2010-10-21 12:20:00,2.27,2.27,2.27,2.27,2240000.0,2.2183,2.2183,2.2183,2.2183,2240000.0
2010-10-21 12:30:00,2.27,2.27,2.25,2.25,6377600.0,2.2183,2.2183,2.1988,2.1988,6377600.0
2010-10-21 12:40:00,2.25,2.26,2.25,2.26,6576000.0,2.1988,2.2085,2.1988,2.2085,6576000.0
2010-10-21 12:50:00,2.26,2.26,2.25,2.26,2857600.0,2.2085,2.2085,2.1988,2.2085,2857600.0
2010-10-21 13:00:00,2.26,2.27,2.26,2.26,2169600.0,2.2085,2.2183,2.2085,2.2085,2169600.0
2010-10-21 13:10:00,2.27,2.27,2.26,2.26,2710400.0,2.2183,2.2183,2.2085,2.2085,2710400.0
2010-10-21 13:20:00,2.26,2.26,2.26,2.26,1395200.0,2.2085,2.2085,2.2085,2.2085,1395200.0
2010-10-21 13:30:00,2.26,2.26,2.25,2.26,2822400.0,2.2085,2.2085,2.1988,2.2085,2822400.0
2010-10-21 13:40:00,2.26,2.26,2.24,2.25,5616000.0,2.2085,2.2085,2.189,2.1988,5616000.0
2010-10-21 13:50:00,2.25,2.25,2.22,2.22,10278400.0,2.1988,2.1988,2.1695,2.1695,10278400.0
2010-10-21 14:00:00,2.22,2.23,2.22,2.23,6710400.0,2.1695,2.1792,2.1695,2.1792,6710400.0
2010-10-21 14:10:00,2.23,2.23,2.22,2.23,5443200.0,2.1792,2.1792,2.1695,2.1792,5443200.0
2010-10-21 14:20:00,2.23,2.23,2.22,2.23,2668800.0,2.1792,2.1792,2.1695,2.1792,2668800.0
2010-10-21 14:30:00,2.23,2.24,2.23,2.23,2118400.0,2.1792,2.189,2.1792,2.1792,2118400.0
2010-10-21 14:40:00,2.23,2.24,2.23,2.24,2739200.0,2.1792,2.189,2.1792,2.189,2739200.0
2010-10-21 14:50:00,2.23,2.24,2.23,2.24,2889600.0,2.1792,2.189,2.1792,2.189,2889600.0
2010-10-21 15:00:00,2.24,2.25,2.24,2.24,3065600.0,2.189,2.1988,2.189,2.189,3065600.0
2010-10-21 15:10:00,2.24,2.26,2.24,2.25,6281600.0,2.189,2.2085,2.189,2.1988,6281600.0
2010-10-21 15:20:00,2.25,2.26,2.25,2.26,5174400.0,2.1988,2.2085,2.1988,2.2085,5174400.0
2010-10-21 15:30:00,2.26,2.26,2.26,2.26,5616000.0,2.2085,2.2085,2.2085,2.2085,5616000.0
2010-10-21 15:40:00,2.26,2.26,2.25,2.25,5267200.0,2.2085,2.2085,2.1988,2.1988,5267200.0
2010-10-21 15:50:00,2.26,2.26,2.25,2.26,5862400.0,2.2085,2.2085,2.1988,2.2085,5862400.0
2010-10-22 09:30:00,2.26,2.27,2.25,2.27,12278400.0,2.2085,2.2183,2.1988,2.2183,12278400.0
2010-10-22 09:40:00,2.27,2.28,2.27,2.27,10457600.0,2.2183,2.2281,2.2183,2.2183,10457600.0
2010-10-22 09:50:00,2.27,2.27,2.27,2.27,6387200.0,2.2183,2.2183,2.2183,2.2183,6387200.0
2010-10-22 10:00:00,2.27,2.27,2.26,2.27,4396800.0,2.2183,2.2183,2.2085,2.2183,4396800.0
2010-10-22 10:10:00,2.27,2.27,2.26,2.27,5875200.0,2.2183,2.2183,2.2085,2.2183,5875200.0
2010-10-22 10:20:00,2.27,2.27,2.26,2.27,3404800.0,2.2183,2.2183,2.2085,2.2183,3404800.0
2010-10-22 10:30:00,2.27,2.27,2.27,2.27,2012800.0,2.2183,2.2183,2.2183,2.2183,2012800.0
2010-10-22 10:40:00,2.27,2.27,2.27,2.27,2313600.0,2.2183,2.2183,2.2183,2.2183,2313600.0
2010-10-22 10:50:00,2.27,2.28,2.27,2.28,4313600.0,2.2183,2.2281,2.2183,2.2281,4313600.0
2010-10-22 11:00:00,2.28,2.28,2.28,2.28,5513600.0,2.2281,2.2281,2.2281,2.2281,5513600.0
2010-10-22 11:10:00,2.28,2.28,2.27,2.28,2310400.0,2.2281,2.2281,2.2183,2.2281,2310400.0
2010-10-22 11:20:00,2.28,2.28,2.28,2.28,3228800.0,2.2281,2.2281,2.2281,2.2281,3228800.0
2010-10-22 11:30:00,2.28,2.29,2.28,2.28,3808000.0,2.2281,2.2379,2.2281,2.2281,3808000.0
2010-10-22 11:40:00,2.29,2.29,2.28,2.28,2748800.0,2.2379,2.2379,2.2281,2.2281,2748800.0
2010-10-22 11:50:00,2.28,2.28,2.28,2.28,5011200.0,2.2281,2.2281,2.2281,2.2281,5011200.0
2010-10-22 12:00:00,2.28,2.29,2.28,2.28,1270400.0,2.2281,2.2379,2.2281,2.2281,1270400.0
2010-10-22 12:10:00,2.28,2.28,2.28,2.28,1459200.0,2.2281,2.2281,2.2281,2.2281,1459200.0
2010-10-22 12:20:00,2.28,2.29,2.28,2.29,3312000.0,2.2281,2.2379,2.2281,2.2379,3312000.0
2010-10-22 12:30:00,2.29,2.29,2.29,2.29,1344000.0,2.2379,2.2379,2.2379,2.2379,1344000.0
2010-10-22 12:40:00,2.29,2.29,2.29,2.29,1571200.0,2.2379,2.2379,2.2379,2.2379,1571200.0
2010-10-22 12:50:00,2.29,2.29,2.29,2.29,1132800.0,2.2379,2.2379,2.2379,2.2379,1132800.0
2010-10-22 13:00:00,2.29,2.29,2.28,2.29,1264000.0,2.2379,2.2379,2.2281,2.2379,1264000.0
2010-10-22 13:10:00,2.29,2.29,2.28,2.29,1132800.0,2.2379,2.2379,2.2281,2.2379,1132800.0
2010-10-22 13:20:00,2.29,2.29,2.29,2.29,1529600.0,2.2379,2.2379,2.2379,2.2379,1529600.0
2010-10-22 13:30:00,2.29,2.29,2.29,2.29,1078400.0,2.2379,2.2379,2.2379,2.2379,1078400.0
2010-10-22 13:40:00,2.29,2.29,2.28,2.28,476800.0,2.2379,2.2379,2.2281,2.2281,476800.0
2010-10-22 13:50:00,2.28,2.28,2.28,2.28,2400000.0,2.2281,2.2281,2.2281,2.2281,2400000.0
2010-10-22 14:00:00,2.28,2.28,2.28,2.28,864000.0,2.2281,2.2281,2.2281,2.2281,864000.0
2010-10-22 14:10:00,2.28,2.29,2.28,2.29,1049600.0,2.2281,2.2379,2.2281,2.2379,1049600.0
2010-10-22 14:20:00,2.29,2.29,2.29,2.29,5433600.0,2.2379,2.2379,2.2379,2.2379,5433600.0
2010-10-22 14:30:00,2.29,2.29,2.29,2.29,1936000.0,2.2379,2.2379,2.2379,2.2379,1936000.0
2010-10-22 14:40:00,2.29,2.29,2.29,2.29,1856000.0,2.2379,2.2379,2.2379,2.2379,1856000.0
2010-10-22 14:50:00,2.29,2.29,2.29,2.29,1465600.0,2.2379,2.2379,2.2379,2.2379,1465600.0
2010-10-22 15:00:00,2.29,2.29,2.28,2.29,2329600.0,2.2379,2.2379,2.2281,2.2379,2329600.0
2010-10-22 15:10:00,2.29,2.29,2.29,2.29,921600.0,2.2379,2.2379,2.2379,2.2379,921600.0
2010-10-22 15:20:00,2.29,2.29,2.29,2.29,1254400.0,2.2379,2.2379,2.2379,2.2379,1254400.0
2010-10-22 15:30:00,2.29,2.29,2.28,2.28,1782400.0,2.2379,2.2379,2.2281,2.2281,1782400.0
2010-10-22 15:40:00,2.28,2.29,2.28,2.29,2844800.0,2.2281,2.2379,2.2281,2.2379,2844800.0
2010-10-22 15:50:00,2.29,2.29,2.28,2.29,8313600.0,2.2379,2.2379,2.2281,2.2379,8313600.0
2010-10-25 09:30:00,2.31,2.33,2.31,2.33,13091200.0,2.2574,2.2769,2.2574,2.2769,13091200.0
2010-10-25 09:40:00,2.33,2.33,2.33,2.33,7196800.0,2.2769,2.2769,2.2769,2.2769,7196800.0
2010-10-25 09:50:00,2.33,2.34,2.33,2.34,6569600.0,2.2769,2.2867,2.2769,2.2867,6569600.0
2010-10-25 10:00:00,2.33,2.34,2.33,2.33,10192000.0,2.2769,2.2867,2.2769,2.2769,10192000.0
2010-10-25 10:10:00,2.33,2.34,2.33,2.33,6294400.0,2.2769,2.2867,2.2769,2.2769,6294400.0
2010-10-25 10:20:00,2.33,2.34,2.33,2.33,4617600.0,2.2769,2.2867,2.2769,2.2769,4617600.0
2010-10-25 10:30:00,2.33,2.34,2.32,2.32,6806400.0,2.2769,2.2867,2.2672,2.2672,6806400.0
2010-10-25 10:40:00,2.32,2.33,2.31,2.32,7612800.0,2.2672,2.2769,2.2574,2.2672,7612800.0
2010-10-25 10:50:00,2.32,2.32,2.32,2.32,3523200.0,2.2672,2.2672,2.2672,2.2672,3523200.0
2010-10-25 11:00:00,2.32,2.32,2.31,2.32,4563200.0,2.2672,2.2672,2.2574,2.2672,4563200.0
2010-10-25 11:10:00,2.32,2.33,2.31,2.32,3241600.0,2.2672,2.2769,2.2574,2.2672,3241600.0
2010-10-25 11:20:00,2.32,2.32,2.32,2.32,1465600.0,2.2672,2.2672,2.2672,2.2672,1465600.0
2010-10-25 11:30:00,2.32,2.33,2.32,2.32,3478400.0,2.2672,2.2769,2.2672,2.2672,3478400.0
2010-10-25 11:40:00,2.32,2.33,2.32,2.33,1395200.0,2.2672,2.2769,2.2672,2.2769,1395200.0
2010-10-25 11:50:00,2.33,2.33,2.32,2.32,2521600.0,2.2769,2.2769,2.2672,2.2672,2521600.0
2010-10-25 12:00:00,2.32,2.32,2.32,2.32,1676800.0,2.2672,2.2672,2.2672,2.2672,1676800.0
2010-10-25 12:10:00,2.32,2.32,2.32,2.32,1248000.0,2.2672,2.2672,2.2672,2.2672,1248000.0
2010-10-25 12:20:00,2.32,2.32,2.31,2.31,2496000.0,2.2672,2.2672,2.2574,2.2574,2496000.0
2010-10-25 12:30:00,2.31,2.32,2.31,2.32,1833600.0,2.2574,2.2672,2.2574,2.2672,1833600.0
2010-10-25 12:40:00,2.31,2.32,2.31,2.32,1788800.0,2.2574,2.2672,2.2574,2.2672,1788800.0
2010-10-25 12:50:00,2.32,2.32,2.31,2.31,512000.0,2.2672,2.2672,2.2574,2.2574,512000.0
2010-10-25 13:00:00,2.31,2.32,2.31,2.32,2953600.0,2.2574,2.2672,2.2574,2.2672,2953600.0
2010-10-25 13:10:00,2.32,2.32,2.31,2.32,2307200.0,2.2672,2.2672,2.2574,2.2672,2307200.0
2010-10-25 13:20:00,2.32,2.32,2.32,2.32,5702400.0,2.2672,2.2672,2.2672,2.2672,5702400.0
2010-10-25 13:30:00,2.32,2.32,2.32,2.32,1916800.0,2.2672,2.2672,2.2672,2.2672,1916800.0
2010-10-25 13:40:00,2.32,2.33,2.32,2.32,2505600.0,2.2672,2.2769,2.2672,2.2672,2505600.0
2010-10-25 13:50:00,2.32,2.32,2.32,2.32,1337600.0,2.2672,2.2672,2.2672,2.2672,1337600.0
2010-10-25 14:00:00,2.32,2.33,2.32,2.33,864000.0,2.2672,2.2769,2.2672,2.2769,864000.0
2010-10-25 14:10:00,2.33,2.33,2.32,2.32,1715200.0,2.2769,2.2769,2.2672,2.2672,1715200.0
2010-10-25 14:20:00,2.32,2.33,2.32,2.33,2105600.0,2.2672,2.2769,2.2672,2.2769,2105600.0
2010-10-25 14:30:00,2.32,2.33,2.32,2.32,4953600.0,2.2672,2.2769,2.2672,2.2672,4953600.0
2010-10-25 14:40:00,2.32,2.32,2.32,2.32,2764800.0,2.2672,2.2672,2.2672,2.2672,2764800.0
2010-10-25 14:50:00,2.32,2.32,2.32,2.32,2412800.0,2.2672,2.2672,2.2672,2.2672,2412800.0
2010-10-25 15:00:00,2.32,2.33,2.32,2.32,1888000.0,2.2672,2.2769,2.2672,2.2672,1888000.0
2010-10-25 15:10:00,2.32,2.32,2.32,2.32,1772800.0,2.2672,2.2672,2.2672,2.2672,1772800.0
2010-10-25 15:20:00,2.32,2.33,2.32,2.33,4684800.0,2.2672,2.2769,2.2672,2.2769,4684800.0
2010-10-25 15:30:00,2.33,2.33,2.32,2.32,4454400.0,2.2769,2.2769,2.2672,2.2672,4454400.0
2010-10-25 15:40:00,2.32,2.32,2.31,2.31,6755200.0,2.2672,2.2672,2.2574,2.2574,6755200.0
2010-10-25 15:50:00,2.31,2.32,2.31,2.31,12832000.0,2.2574,2.2672,2.2574,2.2574,12832000.0
2010-10-26 09:30:00,2.29,2.29,2.27,2.27,14492800.0,2.2379,2.2379,2.2183,2.2183,14492800.0
2010-10-26 09:40:00,2.27,2.28,2.27,2.28,7740800.0,2.2183,2.2281,2.2183,2.2281,7740800.0
2010-10-26 09:50:00,2.28,2.28,2.28,2.28,3440000.0,2.2281,2.2281,2.2281,2.2281,3440000.0
2010-10-26 10:00:00,2.28,2.3,2.28,2.3,13836800.0,2.2281,2.2476,2.2281,2.2476,13836800.0
2010-10-26 10:10:00,2.3,2.31,2.29,2.31,6153600.0,2.2476,2.2574,2.2379,2.2574,6153600.0
2010-10-26 10:20:00,2.31,2.32,2.3,2.31,6841600.0,2.2574,2.2672,2.2476,2.2574,6841600.0
2010-10-26 10:30:00,2.31,2.31,2.3,2.31,2995200.0,2.2574,2.2574,2.2476,2.2574,2995200.0
2010-10-26 10:40:00,2.31,2.31,2.3,2.31,3558400.0,2.2574,2.2574,2.2476,2.2574,3558400.0
2010-10-26 10:50:00,2.3,2.31,2.3,2.31,2640000.0,2.2476,2.2574,2.2476,2.2574,2640000.0
2010-10-26 11:00:00,2.31,2.32,2.31,2.31,8857600.0,2.2574,2.2672,2.2574,2.2574,8857600.0
2010-10-26 11:10:00,2.31,2.32,2.31,2.31,2819200.0,2.2574,2.2672,2.2574,2.2574,2819200.0
2010-10-26 11:20:00,2.31,2.32,2.31,2.32,3766400.0,2.2574,2.2672,2.2574,2.2672,3766400.0
2010-10-26 11:30:00,2.32,2.32,2.32,2.32,1388800.0,2.2672,2.2672,2.2672,2.2672,1388800.0
2010-10-26 11:40:00,2.32,2.32,2.31,2.32,1484800.0,2.2672,2.2672,2.2574,2.2672,1484800.0
2010-10-26 11:50:00,2.32,2.32,2.32,2.32,1270400.0,2.2672,2.2672,2.2672,2.2672,1270400.0
2010-10-26 12:00:00,2.32,2.33,2.32,2.32,4118400.0,2.2672,2.2769,2.2672,2.2672,4118400.0
2010-10-26 12:10:00,2.32,2.33,2.32,2.33,3401600.0,2.2672,2.2769,2.2672,2.2769,3401600.0
2010-10-26 12:20:00,2.33,2.33,2.33,2.33,4137600.0,2.2769,2.2769,2.2769,2.2769,4137600.0
2010-10-26 12:30:00,2.33,2.33,2.33,2.33,2284800.0,2.2769,2.2769,2.2769,2.2769,2284800.0
2010-10-26 12:40:00,2.33,2.33,2.32,2.32,1747200.0,2.2769,2.2769,2.2672,2.2672,1747200.0
2010-10-26 12:50:00,2.32,2.33,2.32,2.32,835200.0,2.2672,2.2769,2.2672,2.2672,835200.0
2010-10-26 13:00:00,2.32,2.33,2.32,2.33,1852800.0,2.2672,2.2769,2.2672,2.2769,1852800.0
2010-10-26 13:10:00,2.33,2.33,2.33,2.33,3673600.0,2.2769,2.2769,2.2769,2.2769,3673600.0
2010-10-26 13:20:00,2.33,2.33,2.32,2.32,2336000.0,2.2769,2.2769,2.2672,2.2672,2336000.0
2010-10-26 13:30:00,2.32,2.33,2.32,2.33,2179200.0,2.2672,2.2769,2.2672,2.2769,2179200.0
2010-10-26 13:40:00,2.33,2.33,2.33,2.33,1881600.0,2.2769,2.2769,2.2769,2.2769,1881600.0
2010-10-26 13:50:00,2.33,2.33,2.32,2.32,5065600.0,2.2769,2.2769,2.2672,2.2672,5065600.0
2010-10-26 14:00:00,2.32,2.32,2.31,2.31,4185600.0,2.2672,2.2672,2.2574,2.2574,4185600.0
2010-10-26 14:10:00,2.31,2.32,2.31,2.32,2460800.0,2.2574,2.2672,2.2574,2.2672,2460800.0
2010-10-26 14:20:00,2.32,2.32,2.32,2.32,2022400.0,2.2672,2.2672,2.2672,2.2672,2022400.0
2010-10-26 14:30:00,2.32,2.33,2.32,2.33,2966400.0,2.2672,2.2769,2.2672,2.2769,2966400.0
2010-10-26 14:40:00,2.33,2.33,2.32,2.32,3859200.0,2.2769,2.2769,2.2672,2.2672,3859200.0
2010-10-26 14:50:00,2.32,2.33,2.32,2.32,2412800.0,2.2672,2.2769,2.2672,2.2672,2412800.0
2010-10-26 15:00:00,2.32,2.33,2.32,2.32,1708800.0,2.2672,2.2769,2.2672,2.2672,1708800.0
2010-10-26 15:10:00,2.32,2.33,2.32,2.33,2387200.0,2.2672,2.2769,2.2672,2.2769,2387200.0
2010-10-26 15:20:00,2.33,2.33,2.32,2.32,5744000.0,2.2769,2.2769,2.2672,2.2672,5744000.0
2010-10-26 15:30:00,2.32,2.33,2.32,2.33,3625600.0,2.2672,2.2769,2.2672,2.2769,3625600.0
2010-10-26 15:40:00,2.33,2.33,2.32,2.32,5155200.0,2.2769,2.2769,2.2672,2.2672,5155200.0
2010-10-26 15:50:00,2.32,2.32,2.32,2.32,4364800.0,2.2672,2.2672,2.2672,2.2672,4364800.0
2010-10-27 09:30:00,2.3,2.32,2.29,2.31,18678400.0,2.2476,2.2672,2.2379,2.2574,18678400.0
2010-10-27 09:40:00,2.31,2.32,2.31,2.32,11244800.0,2.2574,2.2672,2.2574,2.2672,11244800.0
2010-10-27 09:50:00,2.32,2.33,2.32,2.33,8832000.0,2.2672,2.2769,2.2672,2.2769,8832000.0
2010-10-27 10:00:00,2.33,2.33,2.32,2.32,10608000.0,2.2769,2.2769,2.2672,2.2672,10608000.0
2010-10-27 10:10:00,2.32,2.33,2.32,2.32,8012800.0,2.2672,2.2769,2.2672,2.2672,8012800.0
2010-10-27 10:20:00,2.32,2.32,2.3,2.31,7689600.0,2.2672,2.2672,2.2476,2.2574,7689600.0
2010-10-27 10:30:00,2.31,2.31,2.3,2.31,4342400.0,2.2574,2.2574,2.2476,2.2574,4342400.0
2010-10-27 10:40:00,2.31,2.31,2.31,2.31,2704000.0,2.2574,2.2574,2.2574,2.2574,2704000.0
2010-10-27 10:50:00,2.31,2.31,2.3,2.3,5897600.0,2.2574,2.2574,2.2476,2.2476,5897600.0
2010-10-27 11:00:00,2.3,2.3,2.29,2.3,5708800.0,2.2476,2.2476,2.2379,2.2476,5708800.0
2010-10-27 11:10:00,2.3,2.3,2.29,2.3,5084800.0,2.2476,2.2476,2.2379,2.2476,5084800.0
2010-10-27 11:20:00,2.3,2.3,2.29,2.3,4016000.0,2.2476,2.2476,2.2379,2.2476,4016000.0
2010-10-27 11:30:00,2.3,2.31,2.3,2.31,4755200.0,2.2476,2.2574,2.2476,2.2574,4755200.0
2010-10-27 11:40:00,2.31,2.31,2.31,2.31,2252800.0,2.2574,2.2574,2.2574,2.2574,2252800.0
2010-10-27 11:50:00,2.31,2.31,2.31,2.31,1558400.0,2.2574,2.2574,2.2574,2.2574,1558400.0
2010-10-27 12:00:00,2.31,2.31,2.3,2.3,2073600.0,2.2574,2.2574,2.2476,2.2476,2073600.0
2010-10-27 12:10:00,2.3,2.31,2.3,2.3,704000.0,2.2476,2.2574,2.2476,2.2476,704000.0
2010-10-27 12:20:00,2.3,2.31,2.3,2.3,851200.0,2.2476,2.2574,2.2476,2.2476,851200.0
2010-10-27 12:30:00,2.3,2.31,2.3,2.3,854400.0,2.2476,2.2574,2.2476,2.2476,854400.0
2010-10-27 12:40:00,2.3,2.3,2.3,2.3,1836800.0,2.2476,2.2476,2.2476,2.2476,1836800.0
2010-10-27 12:50:00,2.3,2.3,2.3,2.3,876800.0,2.2476,2.2476,2.2476,2.2476,876800.0
2010-10-27 13:00:00,2.3,2.31,2.3,2.31,2268800.0,2.2476,2.2574,2.2476,2.2574,2268800.0
2010-10-27 13:10:00,2.31,2.31,2.29,2.3,4294400.0,2.2574,2.2574,2.2379,2.2476,4294400.0
2010-10-27 13:20:00,2.3,2.31,2.3,2.31,1942400.0,2.2476,2.2574,2.2476,2.2574,1942400.0
2010-10-27 13:30:00,2.31,2.31,2.3,2.31,2576000.0,2.2574,2.2574,2.2476,2.2574,2576000.0
2010-10-27 13:40:00,2.31,2.31,2.3,2.31,3136000.0,2.2574,2.2574,2.2476,2.2574,3136000.0
2010-10-27 13:50:00,2.31,2.32,2.31,2.32,1750400.0,2.2574,2.2672,2.2574,2.2672,1750400.0
2010-10-27 14:00:00,2.32,2.32,2.32,2.32,1984000.0,2.2672,2.2672,2.2672,2.2672,1984000.0
2010-10-27 14:10:00,2.32,2.32,2.32,2.32,2057600.0,2.2672,2.2672,2.2672,2.2672,2057600.0
2010-10-27 14:20:00,2.32,2.32,2.31,2.32,1878400.0,2.2672,2.2672,2.2574,2.2672,1878400.0
2010-10-27 14:30:00,2.31,2.32,2.31,2.32,3091200.0,2.2574,2.2672,2.2574,2.2672,3091200.0
2010-10-27 14:40:00,2.32,2.33,2.32,2.32,4681600.0,2.2672,2.2769,2.2672,2.2672,4681600.0
2010-10-27 14:50:00,2.32,2.33,2.32,2.32,2928000.0,2.2672,2.2769,2.2672,2.2672,2928000.0
2010-10-27 15:00:00,2.32,2.33,2.32,2.32,1750400.0,2.2672,2.2769,2.2672,2.2672,1750400.0
2010-10-27 15:10:00,2.32,2.32,2.32,2.32,3702400.0,2.2672,2.2672,2.2672,2.2672,3702400.0
2010-10-27 15:20:00,2.32,2.33,2.32,2.33,4758400.0,2.2672,2.2769,2.2672,2.2769,4758400.0
2010-10-27 15:30:00,2.33,2.33,2.32,2.33,4972800.0,2.2769,2.2769,2.2672,2.2769,4972800.0
2010-10-27 15:40:00,2.33,2.34,2.33,2.33,4240000.0,2.2769,2.2867,2.2769,2.2769,4240000.0
2010-10-27 15:50:00,2.33,2.34,2.33,2.34,6982400.0,2.2769,2.2867,2.2769,2.2867,6982400.0
2010-10-28 09:30:00,2.36,2.36,2.35,2.36,13139200.0,2.3063,2.3063,2.2965,2.3063,13139200.0
2010-10-28 09:40:00,2.36,2.36,2.34,2.34,11632000.0,2.3063,2.3063,2.2867,2.2867,11632000.0
2010-10-28 09:50:00,2.34,2.35,2.34,2.34,5264000.0,2.2867,2.2965,2.2867,2.2867,5264000.0
2010-10-28 10:00:00,2.34,2.35,2.34,2.35,4982400.0,2.2867,2.2965,2.2867,2.2965,4982400.0
2010-10-28 10:10:00,2.35,2.35,2.33,2.33,7395200.0,2.2965,2.2965,2.2769,2.2769,7395200.0
2010-10-28 10:20:00,2.33,2.33,2.32,2.32,5196800.0,2.2769,2.2769,2.2672,2.2672,5196800.0
2010-10-28 10:30:00,2.32,2.33,2.32,2.32,7155200.0,2.2672,2.2769,2.2672,2.2672,7155200.0
2010-10-28 10:40:00,2.32,2.32,2.32,2.32,4083200.0,2.2672,2.2672,2.2672,2.2672,4083200.0
2010-10-28 10:50:00,2.32,2.33,2.32,2.32,3862400.0,2.2672,2.2769,2.2672,2.2672,3862400.0
2010-10-28 11:00:00,2.32,2.33,2.32,2.33,2307200.0,2.2672,2.2769,2.2672,2.2769,2307200.0
2010-10-28 11:10:00,2.33,2.34,2.33,2.33,2412800.0,2.2769,2.2867,2.2769,2.2769,2412800.0
2010-10-28 11:20:00,2.33,2.34,2.33,2.33,1500800.0,2.2769,2.2867,2.2769,2.2769,1500800.0
2010-10-28 11:30:00,2.33,2.33,2.33,2.33,2691200.0,2.2769,2.2769,2.2769,2.2769,2691200.0
2010-10-28 11:40:00,2.33,2.33,2.33,2.33,2262400.0,2.2769,2.2769,2.2769,2.2769,2262400.0
2010-10-28 11:50:00,2.33,2.33,2.32,2.32,4320000.0,2.2769,2.2769,2.2672,2.2672,4320000.0
2010-10-28 12:00:00,2.32,2.32,2.31,2.32,7628800.0,2.2672,2.2672,2.2574,2.2672,7628800.0
2010-10-28 12:10:00,2.32,2.32,2.31,2.32,2233600.0,2.2672,2.2672,2.2574,2.2672,2233600.0
2010-10-28 12:20:00,2.32,2.32,2.31,2.31,2422400.0,2.2672,2.2672,2.2574,2.2574,2422400.0
2010-10-28 12:30:00,2.31,2.32,2.31,2.31,3100800.0,2.2574,2.2672,2.2574,2.2574,3100800.0
2010-10-28 12:40:00,2.31,2.32,2.31,2.32,1801600.0,2.2574,2.2672,2.2574,2.2672,1801600.0
2010-10-28 12:50:00,2.32,2.32,2.31,2.31,1740800.0,2.2672,2.2672,2.2574,2.2574,1740800.0
2010-10-28 13:00:00,2.31,2.32,2.31,2.32,2665600.0,2.2574,2.2672,2.2574,2.2672,2665600.0
2010-10-28 13:10:00,2.32,2.34,2.32,2.33,7580800.0,2.2672,2.2867,2.2672,2.2769,7580800.0
2010-10-28 13:20:00,2.33,2.33,2.33,2.33,4963200.0,2.2769,2.2769,2.2769,2.2769,4963200.0
2010-10-28 13:30:00,2.33,2.34,2.33,2.33,2784000.0,2.2769,2.2867,2.2769,2.2769,2784000.0
2010-10-28 13:40:00,2.33,2.33,2.32,2.33,4806400.0,2.2769,2.2769,2.2672,2.2769,4806400.0
2010-10-28 13:50:00,2.33,2.33,2.33,2.33,1632000.0,2.2769,2.2769,2.2769,2.2769,1632000.0
2010-10-28 14:00:00,2.33,2.34,2.33,2.34,3040000.0,2.2769,2.2867,2.2769,2.2867,3040000.0
2010-10-28 14:10:00,2.34,2.34,2.33,2.34,3123200.0,2.2867,2.2867,2.2769,2.2867,3123200.0
2010-10-28 14:20:00,2.34,2.34,2.33,2.34,6364800.0,2.2867,2.2867,2.2769,2.2867,6364800.0
2010-10-28 14:30:00,2.34,2.35,2.34,2.34,1993600.0,2.2867,2.2965,2.2867,2.2867,1993600.0
2010-10-28 14:40:00,2.34,2.35,2.34,2.35,3817600.0,2.2867,2.2965,2.2867,2.2965,3817600.0
2010-10-28 14:50:00,2.35,2.35,2.34,2.34,1206400.0,2.2965,2.2965,2.2867,2.2867,1206400.0
2010-10-28 15:00:00,2.34,2.35,2.34,2.35,3776000.0,2.2867,2.2965,2.2867,2.2965,3776000.0
2010-10-28 15:10:00,2.35,2.35,2.34,2.34,3699200.0,2.2965,2.2965,2.2867,2.2867,3699200.0
2010-10-28 15:20:00,2.34,2.34,2.34,2.34,3366400.0,2.2867,2.2867,2.2867,2.2867,3366400.0
2010-10-28 15:30:00,2.34,2.35,2.34,2.35,4499200.0,2.2867,2.2965,2.2867,2.2965,4499200.0
2010-10-28 15:40:00,2.35,2.36,2.35,2.36,7062400.0,2.2965,2.3063,2.2965,2.3063,7062400.0
2010-10-28 15:50:00,2.36,2.36,2.34,2.35,5968000.0,2.3063,2.3063,2.2867,2.2965,5968000.0
2010-10-29 09:30:00,2.35,2.36,2.34,2.35,8972800.0,2.2965,2.3063,2.2867,2.2965,8972800.0
2010-10-29 09:40:00,2.35,2.36,2.35,2.36,9536000.0,2.2965,2.3063,2.2965,2.3063,9536000.0
2010-10-29 09:50:00,2.36,2.36,2.35,2.35,6092800.0,2.3063,2.3063,2.2965,2.2965,6092800.0
2010-10-29 10:00:00,2.35,2.36,2.35,2.36,7027200.0,2.2965,2.3063,2.2965,2.3063,7027200.0
2010-10-29 10:10:00,2.36,2.36,2.36,2.36,5756800.0,2.3063,2.3063,2.3063,2.3063,5756800.0
2010-10-29 10:20:00,2.36,2.36,2.36,2.36,6422400.0,2.3063,2.3063,2.3063,2.3063,6422400.0
2010-10-29 10:30:00,2.36,2.36,2.35,2.35,4713600.0,2.3063,2.3063,2.2965,2.2965,4713600.0
2010-10-29 10:40:00,2.35,2.35,2.34,2.34,4656000.0,2.2965,2.2965,2.2867,2.2867,4656000.0
2010-10-29 10:50:00,2.34,2.35,2.34,2.35,3468800.0,2.2867,2.2965,2.2867,2.2965,3468800.0
2010-10-29 11:00:00,2.35,2.35,2.35,2.35,3232000.0,2.2965,2.2965,2.2965,2.2965,3232000.0
2010-10-29 11:10:00,2.35,2.35,2.35,2.35,1977600.0,2.2965,2.2965,2.2965,2.2965,1977600.0
2010-10-29 11:20:00,2.35,2.35,2.35,2.35,1993600.0,2.2965,2.2965,2.2965,2.2965,1993600.0
2010-10-29 11:30:00,2.35,2.35,2.34,2.34,5683200.0,2.2965,2.2965,2.2867,2.2867,5683200.0
2010-10-29 11:40:00,2.34,2.35,2.34,2.34,5971200.0,2.2867,2.2965,2.2867,2.2867,5971200.0
2010-10-29 11:50:00,2.34,2.34,2.34,2.34,5027200.0,2.2867,2.2867,2.2867,2.2867,5027200.0
2010-10-29 12:00:00,2.34,2.35,2.34,2.35,1932800.0,2.2867,2.2965,2.2867,2.2965,1932800.0
2010-10-29 12:10:00,2.35,2.35,2.35,2.35,2790400.0,2.2965,2.2965,2.2965,2.2965,2790400.0
2010-10-29 12:20:00,2.35,2.35,2.35,2.35,2076800.0,2.2965,2.2965,2.2965,2.2965,2076800.0
2010-10-29 12:30:00,2.35,2.36,2.35,2.35,2790400.0,2.2965,2.3063,2.2965,2.2965,2790400.0
2010-10-29 12:40:00,2.35,2.36,2.35,2.35,1248000.0,2.2965,2.3063,2.2965,2.2965,1248000.0
2010-10-29 12:50:00,2.35,2.35,2.35,2.35,313600.0,2.2965,2.2965,2.2965,2.2965,313600.0
2010-10-29 13:00:00,2.35,2.35,2.35,2.35,940800.0,2.2965,2.2965,2.2965,2.2965,940800.0
2010-10-29 13:10:00,2.35,2.35,2.34,2.35,1392000.0,2.2965,2.2965,2.2867,2.2965,1392000.0
2010-10-29 13:20:00,2.35,2.35,2.35,2.35,1251200.0,2.2965,2.2965,2.2965,2.2965,1251200.0
2010-10-29 13:30:00,2.35,2.35,2.35,2.35,1216000.0,2.2965,2.2965,2.2965,2.2965,1216000.0
2010-10-29 13:40:00,2.35,2.35,2.35,2.35,1721600.0,2.2965,2.2965,2.2965,2.2965,1721600.0
2010-10-29 13:50:00,2.35,2.36,2.35,2.36,2377600.0,2.2965,2.3063,2.2965,2.3063,2377600.0
2010-10-29 14:00:00,2.36,2.36,2.35,2.36,4009600.0,2.3063,2.3063,2.2965,2.3063,4009600.0
2010-10-29 14:10:00,2.35,2.36,2.35,2.35,2752000.0,2.2965,2.3063,2.2965,2.2965,2752000.0
2010-10-29 14:20:00,2.35,2.36,2.35,2.35,4761600.0,2.2965,2.3063,2.2965,2.2965,4761600.0
2010-10-29 14:30:00,2.35,2.35,2.35,2.35,2067200.0,2.2965,2.2965,2.2965,2.2965,2067200.0
2010-10-29 14:40:00,2.35,2.35,2.35,2.35,1667200.0,2.2965,2.2965,2.2965,2.2965,1667200.0
2010-10-29 14:50:00,2.35,2.35,2.34,2.34,2099200.0,2.2965,2.2965,2.2867,2.2867,2099200.0
2010-10-29 15:00:00,2.34,2.34,2.34,2.34,3296000.0,2.2867,2.2867,2.2867,2.2867,3296000.0
2010-10-29 15:10:00,2.34,2.34,2.34,2.34,2281600.0,2.2867,2.2867,2.2867,2.2867,2281600.0
2010-10-29 15:20:00,2.34,2.35,2.34,2.34,3510400.0,2.2867,2.2965,2.2867,2.2867,3510400.0
2010-10-29 15:30:00,2.35,2.35,2.35,2.35,2998400.0,2.2965,2.2965,2.2965,2.2965,2998400.0
2010-10-29 15:40:00,2.35,2.35,2.34,2.34,2668800.0,2.2965,2.2965,2.2867,2.2867,2668800.0
2010-10-29 15:50:00,2.34,2.34,2.34,2.34,4934400.0,2.2867,2.2867,2.2867,2.2867,4934400.0
2010-11-01 09:30:00,2.36,2.37,2.35,2.37,8070400.0,2.3063,2.316,2.2965,2.316,8070400.0
2010-11-01 09:40:00,2.37,2.38,2.37,2.38,10124800.0,2.316,2.3258,2.316,2.3258,10124800.0
2010-11-01 09:50:00,2.38,2.38,2.37,2.37,4489600.0,2.3258,2.3258,2.316,2.316,4489600.0
2010-11-01 10:00:00,2.37,2.39,2.37,2.38,18272000.0,2.316,2.3356,2.316,2.3258,18272000.0
2010-11-01 10:10:00,2.38,2.38,2.38,2.38,5465600.0,2.3258,2.3258,2.3258,2.3258,5465600.0
2010-11-01 10:20:00,2.38,2.38,2.37,2.38,3756800.0,2.3258,2.3258,2.316,2.3258,3756800.0
2010-11-01 10:30:00,2.38,2.38,2.37,2.37,2752000.0,2.3258,2.3258,2.316,2.316,2752000.0
2010-11-01 10:40:00,2.37,2.37,2.37,2.37,1980800.0,2.316,2.316,2.316,2.316,1980800.0
2010-11-01 10:50:00,2.37,2.37,2.36,2.36,4857600.0,2.316,2.316,2.3063,2.3063,4857600.0
2010-11-01 11:00:00,2.36,2.36,2.35,2.35,7212800.0,2.3063,2.3063,2.2965,2.2965,7212800.0
2010-11-01 11:10:00,2.35,2.35,2.34,2.34,7548800.0,2.2965,2.2965,2.2867,2.2867,7548800.0
2010-11-01 11:20:00,2.35,2.35,2.33,2.34,5420800.0,2.2965,2.2965,2.2769,2.2867,5420800.0
2010-11-01 11:30:00,2.34,2.34,2.33,2.34,5737600.0,2.2867,2.2867,2.2769,2.2867,5737600.0
2010-11-01 11:40:00,2.34,2.34,2.34,2.34,3180800.0,2.2867,2.2867,2.2867,2.2867,3180800.0
2010-11-01 11:50:00,2.34,2.35,2.34,2.35,2310400.0,2.2867,2.2965,2.2867,2.2965,2310400.0
2010-11-01 12:00:00,2.35,2.35,2.34,2.34,2220800.0,2.2965,2.2965,2.2867,2.2867,2220800.0
2010-11-01 12:10:00,2.34,2.35,2.34,2.35,3772800.0,2.2867,2.2965,2.2867,2.2965,3772800.0
2010-11-01 12:20:00,2.35,2.35,2.35,2.35,2617600.0,2.2965,2.2965,2.2965,2.2965,2617600.0
2010-11-01 12:30:00,2.35,2.35,2.35,2.35,1801600.0,2.2965,2.2965,2.2965,2.2965,1801600.0
2010-11-01 12:40:00,2.35,2.35,2.35,2.35,1852800.0,2.2965,2.2965,2.2965,2.2965,1852800.0
2010-11-01 12:50:00,2.35,2.35,2.34,2.35,2694400.0,2.2965,2.2965,2.2867,2.2965,2694400.0
2010-11-01 13:00:00,2.35,2.35,2.34,2.35,4950400.0,2.2965,2.2965,2.2867,2.2965,4950400.0
2010-11-01 13:10:00,2.35,2.35,2.34,2.35,1184000.0,2.2965,2.2965,2.2867,2.2965,1184000.0
2010-11-01 13:20:00,2.35,2.35,2.34,2.35,2790400.0,2.2965,2.2965,2.2867,2.2965,2790400.0
2010-11-01 13:30:00,2.35,2.35,2.35,2.35,2377600.0,2.2965,2.2965,2.2965,2.2965,2377600.0
2010-11-01 13:40:00,2.35,2.36,2.35,2.36,2976000.0,2.2965,2.3063,2.2965,2.3063,2976000.0
2010-11-01 13:50:00,2.36,2.36,2.35,2.35,812800.0,2.3063,2.3063,2.2965,2.2965,812800.0
2010-11-01 14:00:00,2.35,2.35,2.35,2.35,1161600.0,2.2965,2.2965,2.2965,2.2965,1161600.0
2010-11-01 14:10:00,2.35,2.35,2.35,2.35,1440000.0,2.2965,2.2965,2.2965,2.2965,1440000.0
2010-11-01 14:20:00,2.35,2.35,2.35,2.35,4947200.0,2.2965,2.2965,2.2965,2.2965,4947200.0
2010-11-01 14:30:00,2.35,2.35,2.34,2.34,3926400.0,2.2965,2.2965,2.2867,2.2867,3926400.0
2010-11-01 14:40:00,2.34,2.34,2.34,2.34,3852800.0,2.2867,2.2867,2.2867,2.2867,3852800.0
2010-11-01 14:50:00,2.34,2.34,2.34,2.34,2544000.0,2.2867,2.2867,2.2867,2.2867,2544000.0
2010-11-01 15:00:00,2.34,2.34,2.32,2.33,8582400.0,2.2867,2.2867,2.2672,2.2769,8582400.0
2010-11-01 15:10:00,2.33,2.33,2.32,2.32,4355200.0,2.2769,2.2769,2.2672,2.2672,4355200.0
2010-11-01 15:20:00,2.32,2.34,2.32,2.33,4720000.0,2.2672,2.2867,2.2672,2.2769,4720000.0
2010-11-01 15:30:00,2.33,2.34,2.33,2.33,2713600.0,2.2769,2.2867,2.2769,2.2769,2713600.0
2010-11-01 15:40:00,2.33,2.34,2.33,2.34,2691200.0,2.2769,2.2867,2.2769,2.2867,2691200.0
2010-11-01 15:50:00,2.34,2.34,2.34,2.34,9267200.0,2.2867,2.2867,2.2867,2.2867,9267200.0
2010-11-02 09:30:00,2.38,2.39,2.38,2.38,13548800.0,2.3258,2.3356,2.3258,2.3258,13548800.0
2010-11-02 09:40:00,2.38,2.39,2.38,2.39,10096000.0,2.3258,2.3356,2.3258,2.3356,10096000.0
2010-11-02 09:50:00,2.39,2.4,2.38,2.39,8364800.0,2.3356,2.3454,2.3258,2.3356,8364800.0
2010-11-02 10:00:00,2.39,2.39,2.38,2.39,4912000.0,2.3356,2.3356,2.3258,2.3356,4912000.0
2010-11-02 10:10:00,2.39,2.39,2.38,2.38,6265600.0,2.3356,2.3356,2.3258,2.3258,6265600.0
2010-11-02 10:20:00,2.38,2.38,2.38,2.38,3504000.0,2.3258,2.3258,2.3258,2.3258,3504000.0
2010-11-02 10:30:00,2.38,2.38,2.37,2.38,4176000.0,2.3258,2.3258,2.316,2.3258,4176000.0
2010-11-02 10:40:00,2.38,2.38,2.38,2.38,2518400.0,2.3258,2.3258,2.3258,2.3258,2518400.0
2010-11-02 10:50:00,2.38,2.38,2.38,2.38,3008000.0,2.3258,2.3258,2.3258,2.3258,3008000.0
2010-11-02 11:00:00,2.38,2.39,2.38,2.39,3206400.0,2.3258,2.3356,2.3258,2.3356,3206400.0
2010-11-02 11:10:00,2.39,2.39,2.38,2.39,4368000.0,2.3356,2.3356,2.3258,2.3356,4368000.0
2010-11-02 11:20:00,2.39,2.39,2.38,2.38,1340800.0,2.3356,2.3356,2.3258,2.3258,1340800.0
2010-11-02 11:30:00,2.38,2.39,2.38,2.38,1728000.0,2.3258,2.3356,2.3258,2.3258,1728000.0
2010-11-02 11:40:00,2.38,2.38,2.38,2.38,1548800.0,2.3258,2.3258,2.3258,2.3258,1548800.0
2010-11-02 11:50:00,2.38,2.38,2.38,2.38,1366400.0,2.3258,2.3258,2.3258,2.3258,1366400.0
2010-11-02 12:00:00,2.38,2.39,2.38,2.39,2377600.0,2.3258,2.3356,2.3258,2.3356,2377600.0
2010-11-02 12:10:00,2.39,2.39,2.38,2.39,2294400.0,2.3356,2.3356,2.3258,2.3356,2294400.0
2010-11-02 12:20:00,2.39,2.39,2.38,2.38,3212800.0,2.3356,2.3356,2.3258,2.3258,3212800.0
2010-11-02 12:30:00,2.38,2.38,2.38,2.38,2025600.0,2.3258,2.3258,2.3258,2.3258,2025600.0
2010-11-02 12:40:00,2.38,2.39,2.38,2.39,1878400.0,2.3258,2.3356,2.3258,2.3356,1878400.0
2010-11-02 12:50:00,2.39,2.39,2.39,2.39,1459200.0,2.3356,2.3356,2.3356,2.3356,1459200.0
2010-11-02 13:00:00,2.39,2.4,2.39,2.39,2172800.0,2.3356,2.3454,2.3356,2.3356,2172800.0
2010-11-02 13:10:00,2.39,2.39,2.39,2.39,1257600.0,2.3356,2.3356,2.3356,2.3356,1257600.0
2010-11-02 13:20:00,2.39,2.39,2.39,2.39,918400.0,2.3356,2.3356,2.3356,2.3356,918400.0
2010-11-02 13:30:00,2.39,2.4,2.39,2.39,1014400.0,2.3356,2.3454,2.3356,2.3356,1014400.0
2010-11-02 13:40:00,2.39,2.4,2.39,2.4,3772800.0,2.3356,2.3454,2.3356,2.3454,3772800.0
2010-11-02 13:50:00,2.4,2.4,2.4,2.4,2883200.0,2.3454,2.3454,2.3454,2.3454,2883200.0
2010-11-02 14:00:00,2.4,2.4,2.4,2.4,1619200.0,2.3454,2.3454,2.3454,2.3454,1619200.0
2010-11-02 14:10:00,2.4,2.4,2.39,2.39,2816000.0,2.3454,2.3454,2.3356,2.3356,2816000.0
2010-11-02 14:20:00,2.39,2.39,2.39,2.39,2486400.0,2.3356,2.3356,2.3356,2.3356,2486400.0
2010-11-02 14:30:00,2.39,2.39,2.39,2.39,1072000.0,2.3356,2.3356,2.3356,2.3356,1072000.0
2010-11-02 14:40:00,2.39,2.39,2.39,2.39,2448000.0,2.3356,2.3356,2.3356,2.3356,2448000.0
2010-11-02 14:50:00,2.39,2.39,2.39,2.39,2352000.0,2.3356,2.3356,2.3356,2.3356,2352000.0
2010-11-02 15:00:00,2.39,2.4,2.39,2.39,2284800.0,2.3356,2.3454,2.3356,2.3356,2284800.0
2010-11-02 15:10:00,2.39,2.4,2.39,2.4,3324800.0,2.3356,2.3454,2.3356,2.3454,3324800.0
2010-11-02 15:20:00,2.4,2.4,2.39,2.39,2294400.0,2.3454,2.3454,2.3356,2.3356,2294400.0
2010-11-02 15:30:00,2.39,2.39,2.39,2.39,4640000.0,2.3356,2.3356,2.3356,2.3356,4640000.0
2010-11-02 15:40:00,2.39,2.39,2.39,2.39,3360000.0,2.3356,2.3356,2.3356,2.3356,3360000.0
2010-11-02 15:50:00,2.39,2.4,2.39,2.39,5539200.0,2.3356,2.3454,2.3356,2.3356,5539200.0
2010-11-03 09:30:00,2.4,2.4,2.39,2.39,11740800.0,2.3454,2.3454,2.3356,2.3356,11740800.0
2010-11-03 09:40:00,2.39,2.4,2.39,2.39,6243200.0,2.3356,2.3454,2.3356,2.3356,6243200.0
2010-11-03 09:50:00,2.39,2.39,2.39,2.39,4604800.0,2.3356,2.3356,2.3356,2.3356,4604800.0
2010-11-03 10:00:00,2.39,2.4,2.39,2.39,7136000.0,2.3356,2.3454,2.3356,2.3356,7136000.0
2010-11-03 10:10:00,2.39,2.4,2.39,2.39,4700800.0,2.3356,2.3454,2.3356,2.3356,4700800.0
2010-11-03 10:20:00,2.39,2.39,2.39,2.39,2563200.0,2.3356,2.3356,2.3356,2.3356,2563200.0
2010-11-03 10:30:00,2.39,2.39,2.39,2.39,4182400.0,2.3356,2.3356,2.3356,2.3356,4182400.0
2010-11-03 10:40:00,2.39,2.39,2.38,2.38,5913600.0,2.3356,2.3356,2.3258,2.3258,5913600.0
2010-11-03 10:50:00,2.38,2.39,2.38,2.38,1971200.0,2.3258,2.3356,2.3258,2.3258,1971200.0
2010-11-03 11:00:00,2.38,2.38,2.38,2.38,3424000.0,2.3258,2.3258,2.3258,2.3258,3424000.0
2010-11-03 11:10:00,2.38,2.38,2.37,2.37,6844800.0,2.3258,2.3258,2.316,2.316,6844800.0
2010-11-03 11:20:00,2.37,2.38,2.37,2.37,3552000.0,2.316,2.3258,2.316,2.316,3552000.0
2010-11-03 11:30:00,2.37,2.38,2.37,2.38,3222400.0,2.316,2.3258,2.316,2.3258,3222400.0
2010-11-03 11:40:00,2.38,2.38,2.37,2.38,2851200.0,2.3258,2.3258,2.316,2.3258,2851200.0
2010-11-03 11:50:00,2.38,2.38,2.37,2.38,1251200.0,2.3258,2.3258,2.316,2.3258,1251200.0
2010-11-03 12:00:00,2.37,2.37,2.37,2.37,3129600.0,2.316,2.316,2.316,2.316,3129600.0
2010-11-03 12:10:00,2.37,2.37,2.37,2.37,2051200.0,2.316,2.316,2.316,2.316,2051200.0
2010-11-03 12:20:00,2.37,2.37,2.37,2.37,1718400.0,2.316,2.316,2.316,2.316,1718400.0
2010-11-03 12:30:00,2.37,2.38,2.37,2.37,3206400.0,2.316,2.3258,2.316,2.316,3206400.0
2010-11-03 12:40:00,2.37,2.37,2.37,2.37,1920000.0,2.316,2.316,2.316,2.316,1920000.0
2010-11-03 12:50:00,2.37,2.38,2.37,2.37,2425600.0,2.316,2.3258,2.316,2.316,2425600.0
2010-11-03 13:00:00,2.38,2.38,2.38,2.38,4179200.0,2.3258,2.3258,2.3258,2.3258,4179200.0
2010-11-03 13:10:00,2.38,2.38,2.38,2.38,2320000.0,2.3258,2.3258,2.3258,2.3258,2320000.0
2010-11-03 13:20:00,2.38,2.38,2.38,2.38,2531200.0,2.3258,2.3258,2.3258,2.3258,2531200.0
2010-11-03 13:30:00,2.38,2.38,2.37,2.38,2150400.0,2.3258,2.3258,2.316,2.3258,2150400.0
2010-11-03 13:40:00,2.38,2.38,2.37,2.38,2636800.0,2.3258,2.3258,2.316,2.3258,2636800.0
2010-11-03 13:50:00,2.38,2.38,2.38,2.38,1014400.0,2.3258,2.3258,2.3258,2.3258,1014400.0
2010-11-03 14:00:00,2.38,2.39,2.38,2.38,8432000.0,2.3258,2.3356,2.3258,2.3258,8432000.0
2010-11-03 14:10:00,2.38,2.39,2.36,2.39,11270400.0,2.3258,2.3356,2.3063,2.3356,11270400.0
2010-11-03 14:20:00,2.39,2.4,2.36,2.37,28051200.0,2.3356,2.3454,2.3063,2.316,28051200.0
2010-11-03 14:30:00,2.37,2.39,2.35,2.39,13542400.0,2.316,2.3356,2.2965,2.3356,13542400.0
2010-11-03 14:40:00,2.39,2.4,2.38,2.39,12720000.0,2.3356,2.3454,2.3258,2.3356,12720000.0
2010-11-03 14:50:00,2.4,2.41,2.39,2.4,13891200.0,2.3454,2.3551,2.3356,2.3454,13891200.0
2010-11-03 15:00:00,2.4,2.41,2.4,2.41,10643200.0,2.3454,2.3551,2.3454,2.3551,10643200.0
2010-11-03 15:10:00,2.41,2.41,2.4,2.41,6764800.0,2.3551,2.3551,2.3454,2.3551,6764800.0
2010-11-03 15:20:00,2.41,2.41,2.4,2.4,6508800.0,2.3551,2.3551,2.3454,2.3454,6508800.0
2010-11-03 15:30:00,2.4,2.4,2.39,2.4,5321600.0,2.3454,2.3454,2.3356,2.3454,5321600.0
2010-11-03 15:40:00,2.4,2.4,2.39,2.4,4192000.0,2.3454,2.3454,2.3356,2.3454,4192000.0
2010-11-03 15:50:00,2.4,2.41,2.4,2.41,12172800.0,2.3454,2.3551,2.3454,2.3551,12172800.0
2010-11-04 09:30:00,2.47,2.48,2.46,2.48,16473600.0,2.4138,2.4235,2.404,2.4235,16473600.0
2010-11-04 09:40:00,2.48,2.48,2.47,2.47,14512000.0,2.4235,2.4235,2.4138,2.4138,14512000.0
2010-11-04 09:50:00,2.47,2.48,2.47,2.47,7920000.0,2.4138,2.4235,2.4138,2.4138,7920000.0
2010-11-04 10:00:00,2.47,2.47,2.46,2.46,10092800.0,2.4138,2.4138,2.404,2.404,10092800.0
2010-11-04 10:10:00,2.46,2.47,2.46,2.47,6259200.0,2.404,2.4138,2.404,2.4138,6259200.0
2010-11-04 10:20:00,2.47,2.47,2.46,2.47,8659200.0,2.4138,2.4138,2.404,2.4138,8659200.0
2010-11-04 10:30:00,2.47,2.47,2.47,2.47,4790400.0,2.4138,2.4138,2.4138,2.4138,4790400.0
2010-11-04 10:40:00,2.47,2.47,2.47,2.47,6124800.0,2.4138,2.4138,2.4138,2.4138,6124800.0
2010-11-04 10:50:00,2.47,2.48,2.47,2.48,7222400.0,2.4138,2.4235,2.4138,2.4235,7222400.0
2010-11-04 11:00:00,2.48,2.49,2.48,2.48,8438400.0,2.4235,2.4333,2.4235,2.4235,8438400.0
2010-11-04 11:10:00,2.48,2.48,2.48,2.48,5014400.0,2.4235,2.4235,2.4235,2.4235,5014400.0
2010-11-04 11:20:00,2.48,2.48,2.47,2.47,4217600.0,2.4235,2.4235,2.4138,2.4138,4217600.0
2010-11-04 11:30:00,2.47,2.48,2.47,2.48,2486400.0,2.4138,2.4235,2.4138,2.4235,2486400.0
2010-11-04 11:40:00,2.48,2.48,2.47,2.47,3008000.0,2.4235,2.4235,2.4138,2.4138,3008000.0
2010-11-04 11:50:00,2.47,2.48,2.47,2.47,3420800.0,2.4138,2.4235,2.4138,2.4138,3420800.0
2010-11-04 12:00:00,2.47,2.47,2.47,2.47,4880000.0,2.4138,2.4138,2.4138,2.4138,4880000.0
2010-11-04 12:10:00,2.47,2.48,2.47,2.47,3571200.0,2.4138,2.4235,2.4138,2.4138,3571200.0
2010-11-04 12:20:00,2.47,2.48,2.47,2.47,3238400.0,2.4138,2.4235,2.4138,2.4138,3238400.0
2010-11-04 12:30:00,2.47,2.48,2.47,2.48,4115200.0,2.4138,2.4235,2.4138,2.4235,4115200.0
2010-11-04 12:40:00,2.48,2.48,2.47,2.47,2937600.0,2.4235,2.4235,2.4138,2.4138,2937600.0
2010-11-04 12:50:00,2.47,2.48,2.47,2.47,2860800.0,2.4138,2.4235,2.4138,2.4138,2860800.0
2010-11-04 13:00:00,2.48,2.48,2.47,2.48,5523200.0,2.4235,2.4235,2.4138,2.4235,5523200.0
2010-11-04 13:10:00,2.48,2.48,2.48,2.48,2220800.0,2.4235,2.4235,2.4235,2.4235,2220800.0
2010-11-04 13:20:00,2.48,2.48,2.47,2.48,2316800.0,2.4235,2.4235,2.4138,2.4235,2316800.0
2010-11-04 13:30:00,2.48,2.48,2.47,2.47,4467200.0,2.4235,2.4235,2.4138,2.4138,4467200.0
2010-11-04 13:40:00,2.47,2.47,2.47,2.47,3523200.0,2.4138,2.4138,2.4138,2.4138,3523200.0
2010-11-04 13:50:00,2.47,2.47,2.47,2.47,2841600.0,2.4138,2.4138,2.4138,2.4138,2841600.0
2010-11-04 14:00:00,2.47,2.47,2.46,2.46,3923200.0,2.4138,2.4138,2.404,2.404,3923200.0
2010-11-04 14:10:00,2.46,2.47,2.46,2.47,2422400.0,2.404,2.4138,2.404,2.4138,2422400.0
2010-11-04 14:20:00,2.47,2.47,2.47,2.47,3187200.0,2.4138,2.4138,2.4138,2.4138,3187200.0
2010-11-04 14:30:00,2.47,2.48,2.47,2.48,4323200.0,2.4138,2.4235,2.4138,2.4235,4323200.0
2010-11-04 14:40:00,2.48,2.48,2.47,2.47,5526400.0,2.4235,2.4235,2.4138,2.4138,5526400.0
2010-11-04 14:50:00,2.47,2.47,2.47,2.47,2614400.0,2.4138,2.4138,2.4138,2.4138,2614400.0
2010-11-04 15:00:00,2.47,2.47,2.47,2.47,3292800.0,2.4138,2.4138,2.4138,2.4138,3292800.0
2010-11-04 15:10:00,2.47,2.47,2.47,2.47,5744000.0,2.4138,2.4138,2.4138,2.4138,5744000.0
2010-11-04 15:20:00,2.47,2.48,2.47,2.48,7577600.0,2.4138,2.4235,2.4138,2.4235,7577600.0
2010-11-04 15:30:00,2.48,2.48,2.47,2.47,5702400.0,2.4235,2.4235,2.4138,2.4138,5702400.0
2010-11-04 15:40:00,2.47,2.47,2.46,2.47,8169600.0,2.4138,2.4138,2.404,2.4138,8169600.0
2010-11-04 15:50:00,2.47,2.47,2.47,2.47,13737600.0,2.4138,2.4138,2.4138,2.4138,13737600.0
2010-11-05 09:30:00,2.47,2.48,2.47,2.48,13968000.0,2.4138,2.4235,2.4138,2.4235,13968000.0
2010-11-05 09:40:00,2.48,2.48,2.46,2.47,16624000.0,2.4235,2.4235,2.404,2.4138,16624000.0
2010-11-05 09:50:00,2.47,2.48,2.46,2.47,8576000.0,2.4138,2.4235,2.404,2.4138,8576000.0
2010-11-05 10:00:00,2.47,2.47,2.47,2.47,6652800.0,2.4138,2.4138,2.4138,2.4138,6652800.0
2010-11-05 10:10:00,2.47,2.47,2.47,2.47,4534400.0,2.4138,2.4138,2.4138,2.4138,4534400.0
2010-11-05 10:20:00,2.47,2.48,2.47,2.47,5916800.0,2.4138,2.4235,2.4138,2.4138,5916800.0
2010-11-05 10:30:00,2.47,2.48,2.47,2.48,4419200.0,2.4138,2.4235,2.4138,2.4235,4419200.0
2010-11-05 10:40:00,2.48,2.48,2.47,2.48,5088000.0,2.4235,2.4235,2.4138,2.4235,5088000.0
2010-11-05 10:50:00,2.48,2.48,2.48,2.48,3756800.0,2.4235,2.4235,2.4235,2.4235,3756800.0
2010-11-05 11:00:00,2.48,2.48,2.47,2.47,4128000.0,2.4235,2.4235,2.4138,2.4138,4128000.0
2010-11-05 11:10:00,2.47,2.47,2.47,2.47,3888000.0,2.4138,2.4138,2.4138,2.4138,3888000.0
2010-11-05 11:20:00,2.47,2.47,2.47,2.47,2313600.0,2.4138,2.4138,2.4138,2.4138,2313600.0
2010-11-05 11:30:00,2.47,2.48,2.47,2.47,2857600.0,2.4138,2.4235,2.4138,2.4138,2857600.0
2010-11-05 11:40:00,2.47,2.47,2.46,2.47,3468800.0,2.4138,2.4138,2.404,2.4138,3468800.0
2010-11-05 11:50:00,2.47,2.47,2.46,2.46,4576000.0,2.4138,2.4138,2.404,2.404,4576000.0
2010-11-05 12:00:00,2.46,2.46,2.46,2.46,4678400.0,2.404,2.404,2.404,2.404,4678400.0
2010-11-05 12:10:00,2.46,2.47,2.46,2.46,3062400.0,2.404,2.4138,2.404,2.404,3062400.0
2010-11-05 12:20:00,2.46,2.46,2.46,2.46,2768000.0,2.404,2.404,2.404,2.404,2768000.0
2010-11-05 12:30:00,2.46,2.47,2.46,2.47,3139200.0,2.404,2.4138,2.404,2.4138,3139200.0
2010-11-05 12:40:00,2.47,2.47,2.47,2.47,1328000.0,2.4138,2.4138,2.4138,2.4138,1328000.0
2010-11-05 12:50:00,2.47,2.47,2.47,2.47,1987200.0,2.4138,2.4138,2.4138,2.4138,1987200.0
2010-11-05 13:00:00,2.47,2.48,2.47,2.47,4716800.0,2.4138,2.4235,2.4138,2.4138,4716800.0
2010-11-05 13:10:00,2.47,2.48,2.47,2.48,1296000.0,2.4138,2.4235,2.4138,2.4235,1296000.0
2010-11-05 13:20:00,2.48,2.48,2.47,2.48,1462400.0,2.4235,2.4235,2.4138,2.4235,1462400.0
2010-11-05 13:30:00,2.48,2.48,2.47,2.47,1417600.0,2.4235,2.4235,2.4138,2.4138,1417600.0
2010-11-05 13:40:00,2.47,2.47,2.47,2.47,1017600.0,2.4138,2.4138,2.4138,2.4138,1017600.0
2010-11-05 13:50:00,2.47,2.47,2.47,2.47,979200.0,2.4138,2.4138,2.4138,2.4138,979200.0
2010-11-05 14:00:00,2.47,2.47,2.47,2.47,1936000.0,2.4138,2.4138,2.4138,2.4138,1936000.0
2010-11-05 14:10:00,2.47,2.47,2.46,2.46,3872000.0,2.4138,2.4138,2.404,2.404,3872000.0
2010-11-05 14:20:00,2.46,2.47,2.46,2.46,4345600.0,2.404,2.4138,2.404,2.404,4345600.0
2010-11-05 14:30:00,2.46,2.47,2.46,2.46,3536000.0,2.404,2.4138,2.404,2.404,3536000.0
2010-11-05 14:40:00,2.47,2.47,2.46,2.47,2086400.0,2.4138,2.4138,2.404,2.4138,2086400.0
2010-11-05 14:50:00,2.47,2.47,2.46,2.47,1398400.0,2.4138,2.4138,2.404,2.4138,1398400.0
2010-11-05 15:00:00,2.47,2.47,2.46,2.47,1228800.0,2.4138,2.4138,2.404,2.4138,1228800.0
2010-11-05 15:10:00,2.47,2.47,2.46,2.46,3561600.0,2.4138,2.4138,2.404,2.404,3561600.0
2010-11-05 15:20:00,2.46,2.47,2.46,2.47,3328000.0,2.404,2.4138,2.404,2.4138,3328000.0
2010-11-05 15:30:00,2.47,2.47,2.46,2.46,3574400.0,2.4138,2.4138,2.404,2.404,3574400.0
2010-11-05 15:40:00,2.46,2.47,2.46,2.47,8604800.0,2.404,2.4138,2.404,2.4138,8604800.0
2010-11-05 15:50:00,2.47,2.47,2.47,2.47,5363200.0,2.4138,2.4138,2.4138,2.4138,5363200.0
2010-11-08 09:30:00,2.46,2.47,2.46,2.47,6009600.0,2.404,2.4138,2.404,2.4138,6009600.0
2010-11-08 09:40:00,2.47,2.47,2.46,2.46,4940800.0,2.4138,2.4138,2.404,2.404,4940800.0
2010-11-08 09:50:00,2.46,2.46,2.45,2.46,5408000.0,2.404,2.404,2.3942,2.404,5408000.0
2010-11-08 10:00:00,2.46,2.47,2.45,2.46,4560000.0,2.404,2.4138,2.3942,2.404,4560000.0
2010-11-08 10:10:00,2.47,2.48,2.46,2.47,3932800.0,2.4138,2.4235,2.404,2.4138,3932800.0
2010-11-08 10:20:00,2.47,2.48,2.47,2.48,2851200.0,2.4138,2.4235,2.4138,2.4235,2851200.0
2010-11-08 10:30:00,2.48,2.48,2.47,2.48,2022400.0,2.4235,2.4235,2.4138,2.4235,2022400.0
2010-11-08 10:40:00,2.48,2.48,2.47,2.48,3257600.0,2.4235,2.4235,2.4138,2.4235,3257600.0
2010-11-08 10:50:00,2.48,2.48,2.47,2.47,2905600.0,2.4235,2.4235,2.4138,2.4138,2905600.0
2010-11-08 11:00:00,2.47,2.47,2.47,2.47,2796800.0,2.4138,2.4138,2.4138,2.4138,2796800.0
2010-11-08 11:10:00,2.47,2.48,2.47,2.47,2272000.0,2.4138,2.4235,2.4138,2.4138,2272000.0
2010-11-08 11:20:00,2.47,2.48,2.47,2.47,979200.0,2.4138,2.4235,2.4138,2.4138,979200.0
2010-11-08 11:30:00,2.47,2.48,2.47,2.47,1158400.0,2.4138,2.4235,2.4138,2.4138,1158400.0
2010-11-08 11:40:00,2.47,2.48,2.47,2.48,854400.0,2.4138,2.4235,2.4138,2.4235,854400.0
2010-11-08 11:50:00,2.48,2.48,2.47,2.48,2412800.0,2.4235,2.4235,2.4138,2.4235,2412800.0
2010-11-08 12:00:00,2.48,2.48,2.48,2.48,976000.0,2.4235,2.4235,2.4235,2.4235,976000.0
2010-11-08 12:10:00,2.48,2.48,2.48,2.48,697600.0,2.4235,2.4235,2.4235,2.4235,697600.0
2010-11-08 12:20:00,2.48,2.48,2.48,2.48,1977600.0,2.4235,2.4235,2.4235,2.4235,1977600.0
2010-11-08 12:30:00,2.48,2.48,2.48,2.48,854400.0,2.4235,2.4235,2.4235,2.4235,854400.0
2010-11-08 12:40:00,2.48,2.48,2.48,2.48,592000.0,2.4235,2.4235,2.4235,2.4235,592000.0
2010-11-08 12:50:00,2.48,2.48,2.48,2.48,726400.0,2.4235,2.4235,2.4235,2.4235,726400.0
2010-11-08 13:00:00,2.48,2.48,2.48,2.48,656000.0,2.4235,2.4235,2.4235,2.4235,656000.0
2010-11-08 13:10:00,2.48,2.48,2.48,2.48,1337600.0,2.4235,2.4235,2.4235,2.4235,1337600.0
2010-11-08 13:20:00,2.48,2.48,2.48,2.48,1033600.0,2.4235,2.4235,2.4235,2.4235,1033600.0
2010-11-08 13:30:00,2.48,2.48,2.47,2.47,982400.0,2.4235,2.4235,2.4138,2.4138,982400.0
2010-11-08 13:40:00,2.47,2.48,2.47,2.48,1446400.0,2.4138,2.4235,2.4138,2.4235,1446400.0
2010-11-08 13:50:00,2.48,2.48,2.47,2.48,617600.0,2.4235,2.4235,2.4138,2.4235,617600.0
2010-11-08 14:00:00,2.48,2.48,2.48,2.48,1670400.0,2.4235,2.4235,2.4235,2.4235,1670400.0
2010-11-08 14:10:00,2.48,2.48,2.48,2.48,950400.0,2.4235,2.4235,2.4235,2.4235,950400.0
2010-11-08 14:20:00,2.48,2.48,2.48,2.48,1433600.0,2.4235,2.4235,2.4235,2.4235,1433600.0
2010-11-08 14:30:00,2.48,2.48,2.47,2.47,2259200.0,2.4235,2.4235,2.4138,2.4138,2259200.0
2010-11-08 14:40:00,2.47,2.48,2.47,2.47,592000.0,2.4138,2.4235,2.4138,2.4138,592000.0
2010-11-08 14:50:00,2.47,2.48,2.47,2.47,752000.0,2.4138,2.4235,2.4138,2.4138,752000.0
2010-11-08 15:00:00,2.47,2.48,2.47,2.47,1446400.0,2.4138,2.4235,2.4138,2.4138,1446400.0
2010-11-08 15:10:00,2.47,2.48,2.47,2.48,1660800.0,2.4138,2.4235,2.4138,2.4235,1660800.0
2010-11-08 15:20:00,2.48,2.48,2.47,2.48,1273600.0,2.4235,2.4235,2.4138,2.4235,1273600.0
2010-11-08 15:30:00,2.48,2.48,2.48,2.48,2179200.0,2.4235,2.4235,2.4235,2.4235,2179200.0
2010-11-08 15:40:00,2.48,2.48,2.47,2.48,3875200.0,2.4235,2.4235,2.4138,2.4235,3875200.0
2010-11-08 15:50:00,2.48,2.48,2.47,2.48,6521600.0,2.4235,2.4235,2.4138,2.4235,6521600.0
2010-11-09 09:30:00,2.5,2.5,2.48,2.48,8134400.0,2.4431,2.4431,2.4235,2.4235,8134400.0
2010-11-09 09:40:00,2.48,2.48,2.47,2.48,5180800.0,2.4235,2.4235,2.4138,2.4235,5180800.0
2010-11-09 09:50:00,2.48,2.48,2.48,2.48,4380800.0,2.4235,2.4235,2.4235,2.4235,4380800.0
2010-11-09 10:00:00,2.48,2.49,2.48,2.49,8358400.0,2.4235,2.4333,2.4235,2.4333,8358400.0
2010-11-09 10:10:00,2.49,2.5,2.49,2.49,3459200.0,2.4333,2.4431,2.4333,2.4333,3459200.0
2010-11-09 10:20:00,2.49,2.51,2.49,2.5,4262400.0,2.4333,2.4528,2.4333,2.4431,4262400.0
2010-11-09 10:30:00,2.5,2.5,2.49,2.5,4659200.0,2.4431,2.4431,2.4333,2.4431,4659200.0
2010-11-09 10:40:00,2.5,2.5,2.49,2.49,4681600.0,2.4431,2.4431,2.4333,2.4333,4681600.0
2010-11-09 10:50:00,2.49,2.5,2.49,2.49,2819200.0,2.4333,2.4431,2.4333,2.4333,2819200.0
2010-11-09 11:00:00,2.49,2.49,2.48,2.48,4076800.0,2.4333,2.4333,2.4235,2.4235,4076800.0
2010-11-09 11:10:00,2.48,2.48,2.48,2.48,3139200.0,2.4235,2.4235,2.4235,2.4235,3139200.0
2010-11-09 11:20:00,2.48,2.48,2.48,2.48,3344000.0,2.4235,2.4235,2.4235,2.4235,3344000.0
2010-11-09 11:30:00,2.48,2.48,2.48,2.48,2953600.0,2.4235,2.4235,2.4235,2.4235,2953600.0
2010-11-09 11:40:00,2.48,2.48,2.48,2.48,1180800.0,2.4235,2.4235,2.4235,2.4235,1180800.0
2010-11-09 11:50:00,2.48,2.48,2.47,2.47,4454400.0,2.4235,2.4235,2.4138,2.4138,4454400.0
2010-11-09 12:00:00,2.47,2.47,2.47,2.47,2035200.0,2.4138,2.4138,2.4138,2.4138,2035200.0
2010-11-09 12:10:00,2.47,2.47,2.47,2.47,1862400.0,2.4138,2.4138,2.4138,2.4138,1862400.0
2010-11-09 12:20:00,2.47,2.47,2.47,2.47,1568000.0,2.4138,2.4138,2.4138,2.4138,1568000.0
2010-11-09 12:30:00,2.47,2.48,2.47,2.47,1430400.0,2.4138,2.4235,2.4138,2.4138,1430400.0
2010-11-09 12:40:00,2.47,2.47,2.47,2.47,1724800.0,2.4138,2.4138,2.4138,2.4138,1724800.0
2010-11-09 12:50:00,2.47,2.47,2.47,2.47,1180800.0,2.4138,2.4138,2.4138,2.4138,1180800.0
2010-11-09 13:00:00,2.47,2.48,2.47,2.48,1539200.0,2.4138,2.4235,2.4138,2.4235,1539200.0
2010-11-09 13:10:00,2.48,2.48,2.47,2.47,2489600.0,2.4235,2.4235,2.4138,2.4138,2489600.0
2010-11-09 13:20:00,2.47,2.48,2.47,2.47,4921600.0,2.4138,2.4235,2.4138,2.4138,4921600.0
2010-11-09 13:30:00,2.47,2.47,2.46,2.46,3340800.0,2.4138,2.4138,2.404,2.404,3340800.0
2010-11-09 13:40:00,2.46,2.46,2.45,2.46,5696000.0,2.404,2.404,2.3942,2.404,5696000.0
2010-11-09 13:50:00,2.46,2.47,2.46,2.46,5190400.0,2.404,2.4138,2.404,2.404,5190400.0
2010-11-09 14:00:00,2.46,2.47,2.46,2.46,1923200.0,2.404,2.4138,2.404,2.404,1923200.0
2010-11-09 14:10:00,2.46,2.47,2.46,2.47,3606400.0,2.404,2.4138,2.404,2.4138,3606400.0
2010-11-09 14:20:00,2.46,2.47,2.46,2.46,2134400.0,2.404,2.4138,2.404,2.404,2134400.0
2010-11-09 14:30:00,2.46,2.47,2.46,2.47,1283200.0,2.404,2.4138,2.404,2.4138,1283200.0
2010-11-09 14:40:00,2.47,2.47,2.47,2.47,1692800.0,2.4138,2.4138,2.4138,2.4138,1692800.0
2010-11-09 14:50:00,2.47,2.47,2.47,2.47,2268800.0,2.4138,2.4138,2.4138,2.4138,2268800.0
2010-11-09 15:00:00,2.47,2.47,2.46,2.46,2572800.0,2.4138,2.4138,2.404,2.404,2572800.0
2010-11-09 15:10:00,2.46,2.46,2.46,2.46,4633600.0,2.404,2.404,2.404,2.404,4633600.0
2010-11-09 15:20:00,2.46,2.46,2.45,2.46,6598400.0,2.404,2.404,2.3942,2.404,6598400.0
2010-11-09 15:30:00,2.45,2.46,2.45,2.45,5929600.0,2.3942,2.404,2.3942,2.3942,5929600.0
2010-11-09 15:40:00,2.45,2.45,2.43,2.43,7488000.0,2.3942,2.3942,2.3747,2.3747,7488000.0
2010-11-09 15:50:00,2.43,2.45,2.43,2.45,7584000.0,2.3747,2.3942,2.3747,2.3942,7584000.0
2010-11-10 09:30:00,2.46,2.46,2.44,2.45,8060800.0,2.404,2.404,2.3844,2.3942,8060800.0
2010-11-10 09:40:00,2.45,2.45,2.43,2.43,7161600.0,2.3942,2.3942,2.3747,2.3747,7161600.0
2010-11-10 09:50:00,2.43,2.43,2.42,2.43,9724800.0,2.3747,2.3747,2.3649,2.3747,9724800.0
2010-11-10 10:00:00,2.43,2.43,2.42,2.42,7606400.0,2.3747,2.3747,2.3649,2.3649,7606400.0
2010-11-10 10:10:00,2.42,2.43,2.42,2.43,5968000.0,2.3649,2.3747,2.3649,2.3747,5968000.0
2010-11-10 10:20:00,2.43,2.43,2.42,2.42,4182400.0,2.3747,2.3747,2.3649,2.3649,4182400.0
2010-11-10 10:30:00,2.42,2.43,2.42,2.43,6464000.0,2.3649,2.3747,2.3649,2.3747,6464000.0
2010-11-10 10:40:00,2.43,2.43,2.42,2.42,3939200.0,2.3747,2.3747,2.3649,2.3649,3939200.0
2010-11-10 10:50:00,2.42,2.43,2.42,2.43,2339200.0,2.3649,2.3747,2.3649,2.3747,2339200.0
2010-11-10 11:00:00,2.43,2.44,2.43,2.43,4214400.0,2.3747,2.3844,2.3747,2.3747,4214400.0
2010-11-10 11:10:00,2.43,2.44,2.43,2.44,1760000.0,2.3747,2.3844,2.3747,2.3844,1760000.0
2010-11-10 11:20:00,2.44,2.44,2.44,2.44,3049600.0,2.3844,2.3844,2.3844,2.3844,3049600.0
2010-11-10 11:30:00,2.44,2.45,2.44,2.45,5545600.0,2.3844,2.3942,2.3844,2.3942,5545600.0
2010-11-10 11:40:00,2.45,2.45,2.45,2.45,1561600.0,2.3942,2.3942,2.3942,2.3942,1561600.0
2010-11-10 11:50:00,2.45,2.46,2.45,2.46,3715200.0,2.3942,2.404,2.3942,2.404,3715200.0
2010-11-10 12:00:00,2.46,2.47,2.46,2.46,2473600.0,2.404,2.4138,2.404,2.404,2473600.0
2010-11-10 12:10:00,2.46,2.46,2.46,2.46,1372800.0,2.404,2.404,2.404,2.404,1372800.0
2010-11-10 12:20:00,2.46,2.46,2.46,2.46,1868800.0,2.404,2.404,2.404,2.404,1868800.0
2010-11-10 12:30:00,2.46,2.46,2.46,2.46,1113600.0,2.404,2.404,2.404,2.404,1113600.0
2010-11-10 12:40:00,2.46,2.46,2.45,2.46,1225600.0,2.404,2.404,2.3942,2.404,1225600.0
2010-11-10 12:50:00,2.46,2.46,2.46,2.46,1132800.0,2.404,2.404,2.404,2.404,1132800.0
2010-11-10 13:00:00,2.46,2.46,2.45,2.46,5401600.0,2.404,2.404,2.3942,2.404,5401600.0
2010-11-10 13:10:00,2.46,2.47,2.46,2.47,3699200.0,2.404,2.4138,2.404,2.4138,3699200.0
2010-11-10 13:20:00,2.47,2.47,2.47,2.47,6563200.0,2.4138,2.4138,2.4138,2.4138,6563200.0
2010-11-10 13:30:00,2.47,2.47,2.47,2.47,2073600.0,2.4138,2.4138,2.4138,2.4138,2073600.0
2010-11-10 13:40:00,2.47,2.47,2.47,2.47,1878400.0,2.4138,2.4138,2.4138,2.4138,1878400.0
2010-11-10 13:50:00,2.47,2.47,2.46,2.47,3091200.0,2.4138,2.4138,2.404,2.4138,3091200.0
2010-11-10 14:00:00,2.47,2.48,2.47,2.48,8144000.0,2.4138,2.4235,2.4138,2.4235,8144000.0
2010-11-10 14:10:00,2.48,2.48,2.47,2.48,1920000.0,2.4235,2.4235,2.4138,2.4235,1920000.0
2010-11-10 14:20:00,2.47,2.48,2.47,2.48,3347200.0,2.4138,2.4235,2.4138,2.4235,3347200.0
2010-11-10 14:30:00,2.48,2.48,2.47,2.47,1024000.0,2.4235,2.4235,2.4138,2.4138,1024000.0
2010-11-10 14:40:00,2.47,2.48,2.47,2.47,1763200.0,2.4138,2.4235,2.4138,2.4138,1763200.0
2010-11-10 14:50:00,2.47,2.48,2.47,2.47,2640000.0,2.4138,2.4235,2.4138,2.4138,2640000.0
2010-11-10 15:00:00,2.48,2.48,2.47,2.47,2297600.0,2.4235,2.4235,2.4138,2.4138,2297600.0
2010-11-10 15:10:00,2.47,2.47,2.47,2.47,2864000.0,2.4138,2.4138,2.4138,2.4138,2864000.0
2010-11-10 15:20:00,2.47,2.48,2.47,2.47,1808000.0,2.4138,2.4235,2.4138,2.4138,1808000.0
2010-11-10 15:30:00,2.47,2.48,2.47,2.47,2720000.0,2.4138,2.4235,2.4138,2.4138,2720000.0
2010-11-10 15:40:00,2.47,2.47,2.47,2.47,3417600.0,2.4138,2.4138,2.4138,2.4138,3417600.0
2010-11-10 15:50:00,2.47,2.47,2.47,2.47,5961600.0,2.4138,2.4138,2.4138,2.4138,5961600.0
2010-11-11 09:30:00,2.4,2.4,2.38,2.4,14700800.0,2.3454,2.3454,2.3258,2.3454,14700800.0
2010-11-11 09:40:00,2.4,2.4,2.39,2.4,12460800.0,2.3454,2.3454,2.3356,2.3454,12460800.0
2010-11-11 09:50:00,2.4,2.41,2.39,2.41,7430400.0,2.3454,2.3551,2.3356,2.3551,7430400.0
2010-11-11 10:00:00,2.4,2.42,2.4,2.42,5824000.0,2.3454,2.3649,2.3454,2.3649,5824000.0
2010-11-11 10:10:00,2.42,2.43,2.42,2.43,7571200.0,2.3649,2.3747,2.3649,2.3747,7571200.0
2010-11-11 10:20:00,2.43,2.43,2.42,2.43,6185600.0,2.3747,2.3747,2.3649,2.3747,6185600.0
2010-11-11 10:30:00,2.43,2.43,2.41,2.41,4960000.0,2.3747,2.3747,2.3551,2.3551,4960000.0
2010-11-11 10:40:00,2.42,2.42,2.41,2.41,3683200.0,2.3649,2.3649,2.3551,2.3551,3683200.0
2010-11-11 10:50:00,2.41,2.43,2.41,2.42,4000000.0,2.3551,2.3747,2.3551,2.3649,4000000.0
2010-11-11 11:00:00,2.43,2.43,2.41,2.41,3840000.0,2.3747,2.3747,2.3551,2.3551,3840000.0
2010-11-11 11:10:00,2.41,2.42,2.41,2.42,3776000.0,2.3551,2.3649,2.3551,2.3649,3776000.0
2010-11-11 11:20:00,2.42,2.42,2.41,2.41,4755200.0,2.3649,2.3649,2.3551,2.3551,4755200.0
2010-11-11 11:30:00,2.41,2.42,2.41,2.42,3622400.0,2.3551,2.3649,2.3551,2.3649,3622400.0
2010-11-11 11:40:00,2.42,2.42,2.41,2.42,3884800.0,2.3649,2.3649,2.3551,2.3649,3884800.0
2010-11-11 11:50:00,2.42,2.43,2.42,2.42,2518400.0,2.3649,2.3747,2.3649,2.3649,2518400.0
2010-11-11 12:00:00,2.42,2.43,2.42,2.43,2825600.0,2.3649,2.3747,2.3649,2.3747,2825600.0
2010-11-11 12:10:00,2.43,2.44,2.43,2.43,2870400.0,2.3747,2.3844,2.3747,2.3747,2870400.0
2010-11-11 12:20:00,2.43,2.44,2.43,2.44,2243200.0,2.3747,2.3844,2.3747,2.3844,2243200.0
2010-11-11 12:30:00,2.44,2.44,2.43,2.43,2041600.0,2.3844,2.3844,2.3747,2.3747,2041600.0
2010-11-11 12:40:00,2.43,2.43,2.43,2.43,1174400.0,2.3747,2.3747,2.3747,2.3747,1174400.0
2010-11-11 12:50:00,2.43,2.43,2.43,2.43,1676800.0,2.3747,2.3747,2.3747,2.3747,1676800.0
2010-11-11 13:00:00,2.43,2.43,2.43,2.43,2006400.0,2.3747,2.3747,2.3747,2.3747,2006400.0
2010-11-11 13:10:00,2.43,2.43,2.43,2.43,1068800.0,2.3747,2.3747,2.3747,2.3747,1068800.0
2010-11-11 13:20:00,2.43,2.44,2.43,2.43,1561600.0,2.3747,2.3844,2.3747,2.3747,1561600.0
2010-11-11 13:30:00,2.43,2.44,2.43,2.44,2300800.0,2.3747,2.3844,2.3747,2.3844,2300800.0
2010-11-11 13:40:00,2.44,2.45,2.44,2.45,6099200.0,2.3844,2.3942,2.3844,2.3942,6099200.0
2010-11-11 13:50:00,2.45,2.45,2.45,2.45,3299200.0,2.3942,2.3942,2.3942,2.3942,3299200.0
2010-11-11 14:00:00,2.45,2.45,2.44,2.44,1478400.0,2.3942,2.3942,2.3844,2.3844,1478400.0
2010-11-11 14:10:00,2.44,2.45,2.44,2.45,1404800.0,2.3844,2.3942,2.3844,2.3942,1404800.0
2010-11-11 14:20:00,2.45,2.45,2.44,2.45,1465600.0,2.3942,2.3942,2.3844,2.3942,1465600.0
2010-11-11 14:30:00,2.45,2.45,2.45,2.45,2073600.0,2.3942,2.3942,2.3942,2.3942,2073600.0
2010-11-11 14:40:00,2.45,2.45,2.44,2.45,2665600.0,2.3942,2.3942,2.3844,2.3942,2665600.0
2010-11-11 14:50:00,2.45,2.45,2.44,2.44,1718400.0,2.3942,2.3942,2.3844,2.3844,1718400.0
2010-11-11 15:00:00,2.44,2.44,2.44,2.44,1571200.0,2.3844,2.3844,2.3844,2.3844,1571200.0
2010-11-11 15:10:00,2.44,2.45,2.44,2.44,1494400.0,2.3844,2.3942,2.3844,2.3844,1494400.0
2010-11-11 15:20:00,2.44,2.45,2.44,2.44,2940800.0,2.3844,2.3942,2.3844,2.3844,2940800.0
2010-11-11 15:30:00,2.44,2.44,2.43,2.44,3574400.0,2.3844,2.3844,2.3747,2.3844,3574400.0
2010-11-11 15:40:00,2.44,2.44,2.43,2.44,3523200.0,2.3844,2.3844,2.3747,2.3844,3523200.0
2010-11-11 15:50:00,2.44,2.44,2.43,2.44,4928000.0,2.3844,2.3844,2.3747,2.3844,4928000.0
2010-11-12 09:30:00,2.42,2.43,2.42,2.42,12547200.0,2.3649,2.3747,2.3649,2.3649,12547200.0
2010-11-12 09:40:00,2.42,2.43,2.41,2.43,7948800.0,2.3649,2.3747,2.3551,2.3747,7948800.0
2010-11-12 09:50:00,2.43,2.44,2.43,2.43,9414400.0,2.3747,2.3844,2.3747,2.3747,9414400.0
2010-11-12 10:00:00,2.43,2.44,2.42,2.43,4256000.0,2.3747,2.3844,2.3649,2.3747,4256000.0
2010-11-12 10:10:00,2.43,2.43,2.42,2.43,6886400.0,2.3747,2.3747,2.3649,2.3747,6886400.0
2010-11-12 10:20:00,2.43,2.43,2.41,2.41,5353600.0,2.3747,2.3747,2.3551,2.3551,5353600.0
2010-11-12 10:30:00,2.41,2.42,2.4,2.4,6876800.0,2.3551,2.3649,2.3454,2.3454,6876800.0
2010-11-12 10:40:00,2.4,2.41,2.4,2.4,4464000.0,2.3454,2.3551,2.3454,2.3454,4464000.0
2010-11-12 10:50:00,2.4,2.4,2.38,2.39,8176000.0,2.3454,2.3454,2.3258,2.3356,8176000.0
2010-11-12 11:00:00,2.39,2.39,2.38,2.38,4729600.0,2.3356,2.3356,2.3258,2.3258,4729600.0
2010-11-12 11:10:00,2.38,2.39,2.38,2.39,2598400.0,2.3258,2.3356,2.3258,2.3356,2598400.0
2010-11-12 11:20:00,2.39,2.4,2.39,2.4,2780800.0,2.3356,2.3454,2.3356,2.3454,2780800.0
2010-11-12 11:30:00,2.4,2.4,2.39,2.39,1699200.0,2.3454,2.3454,2.3356,2.3356,1699200.0
2010-11-12 11:40:00,2.39,2.4,2.39,2.39,2902400.0,2.3356,2.3454,2.3356,2.3356,2902400.0
2010-11-12 11:50:00,2.39,2.39,2.38,2.38,4249600.0,2.3356,2.3356,2.3258,2.3258,4249600.0
2010-11-12 12:00:00,2.38,2.38,2.37,2.38,3817600.0,2.3258,2.3258,2.316,2.3258,3817600.0
2010-11-12 12:10:00,2.38,2.38,2.37,2.37,4624000.0,2.3258,2.3258,2.316,2.316,4624000.0
2010-11-12 12:20:00,2.37,2.37,2.34,2.34,9104000.0,2.316,2.316,2.2867,2.2867,9104000.0
2010-11-12 12:30:00,2.34,2.35,2.33,2.35,9792000.0,2.2867,2.2965,2.2769,2.2965,9792000.0
2010-11-12 12:40:00,2.34,2.35,2.34,2.34,4934400.0,2.2867,2.2965,2.2867,2.2867,4934400.0
2010-11-12 12:50:00,2.34,2.35,2.33,2.34,4400000.0,2.2867,2.2965,2.2769,2.2867,4400000.0
2010-11-12 13:00:00,2.34,2.35,2.34,2.34,5462400.0,2.2867,2.2965,2.2867,2.2867,5462400.0
2010-11-12 13:10:00,2.34,2.36,2.34,2.35,4262400.0,2.2867,2.3063,2.2867,2.2965,4262400.0
2010-11-12 13:20:00,2.35,2.36,2.35,2.36,4352000.0,2.2965,2.3063,2.2965,2.3063,4352000.0
2010-11-12 13:30:00,2.36,2.36,2.35,2.36,2227200.0,2.3063,2.3063,2.2965,2.3063,2227200.0
2010-11-12 13:40:00,2.36,2.36,2.36,2.36,2268800.0,2.3063,2.3063,2.3063,2.3063,2268800.0
2010-11-12 13:50:00,2.36,2.36,2.35,2.35,3232000.0,2.3063,2.3063,2.2965,2.2965,3232000.0
2010-11-12 14:00:00,2.35,2.35,2.35,2.35,2825600.0,2.2965,2.2965,2.2965,2.2965,2825600.0
2010-11-12 14:10:00,2.35,2.36,2.35,2.36,2486400.0,2.2965,2.3063,2.2965,2.3063,2486400.0
2010-11-12 14:20:00,2.36,2.36,2.35,2.36,2275200.0,2.3063,2.3063,2.2965,2.3063,2275200.0
2010-11-12 14:30:00,2.36,2.37,2.35,2.37,1689600.0,2.3063,2.316,2.2965,2.316,1689600.0
2010-11-12 14:40:00,2.37,2.37,2.36,2.37,1616000.0,2.316,2.316,2.3063,2.316,1616000.0
2010-11-12 14:50:00,2.37,2.38,2.37,2.37,3193600.0,2.316,2.3258,2.316,2.316,3193600.0
2010-11-12 15:00:00,2.37,2.38,2.37,2.38,4249600.0,2.316,2.3258,2.316,2.3258,4249600.0
2010-11-12 15:10:00,2.38,2.38,2.37,2.38,2352000.0,2.3258,2.3258,2.316,2.3258,2352000.0
2010-11-12 15:20:00,2.38,2.38,2.36,2.37,5497600.0,2.3258,2.3258,2.3063,2.316,5497600.0
2010-11-12 15:30:00,2.37,2.37,2.37,2.37,4640000.0,2.316,2.316,2.316,2.316,4640000.0
2010-11-12 15:40:00,2.37,2.37,2.36,2.37,5571200.0,2.316,2.316,2.3063,2.316,5571200.0
2010-11-12 15:50:00,2.37,2.37,2.36,2.36,14003200.0,2.316,2.316,2.3063,2.3063,14003200.0
2010-11-15 09:30:00,2.39,2.39,2.38,2.39,13200000.0,2.3356,2.3356,2.3258,2.3356,13200000.0
2010-11-15 09:40:00,2.39,2.4,2.37,2.38,6307200.0,2.3356,2.3454,2.316,2.3258,6307200.0
2010-11-15 09:50:00,2.38,2.38,2.36,2.36,5420800.0,2.3258,2.3258,2.3063,2.3063,5420800.0
2010-11-15 10:00:00,2.36,2.36,2.35,2.35,6649600.0,2.3063,2.3063,2.2965,2.2965,6649600.0
2010-11-15 10:10:00,2.35,2.36,2.35,2.36,3136000.0,2.2965,2.3063,2.2965,2.3063,3136000.0
2010-11-15 10:20:00,2.36,2.37,2.36,2.36,4236800.0,2.3063,2.316,2.3063,2.3063,4236800.0
2010-11-15 10:30:00,2.37,2.37,2.36,2.37,2000000.0,2.316,2.316,2.3063,2.316,2000000.0
2010-11-15 10:40:00,2.37,2.37,2.37,2.37,2182400.0,2.316,2.316,2.316,2.316,2182400.0
2010-11-15 10:50:00,2.37,2.37,2.36,2.37,1849600.0,2.316,2.316,2.3063,2.316,1849600.0
2010-11-15 11:00:00,2.37,2.37,2.35,2.36,3081600.0,2.316,2.316,2.2965,2.3063,3081600.0
2010-11-15 11:10:00,2.36,2.36,2.36,2.36,1689600.0,2.3063,2.3063,2.3063,2.3063,1689600.0
2010-11-15 11:20:00,2.36,2.36,2.36,2.36,1136000.0,2.3063,2.3063,2.3063,2.3063,1136000.0
2010-11-15 11:30:00,2.36,2.37,2.36,2.37,1721600.0,2.3063,2.316,2.3063,2.316,1721600.0
2010-11-15 11:40:00,2.37,2.38,2.37,2.38,2998400.0,2.316,2.3258,2.316,2.3258,2998400.0
2010-11-15 11:50:00,2.38,2.38,2.37,2.38,1372800.0,2.3258,2.3258,2.316,2.3258,1372800.0
2010-11-15 12:00:00,2.38,2.38,2.37,2.37,2403200.0,2.3258,2.3258,2.316,2.316,2403200.0
2010-11-15 12:10:00,2.37,2.37,2.37,2.37,2624000.0,2.316,2.316,2.316,2.316,2624000.0
2010-11-15 12:20:00,2.37,2.37,2.36,2.37,1913600.0,2.316,2.316,2.3063,2.316,1913600.0
2010-11-15 12:30:00,2.37,2.37,2.37,2.37,1273600.0,2.316,2.316,2.316,2.316,1273600.0
2010-11-15 12:40:00,2.37,2.37,2.37,2.37,1814400.0,2.316,2.316,2.316,2.316,1814400.0
2010-11-15 12:50:00,2.37,2.38,2.37,2.38,560000.0,2.316,2.3258,2.316,2.3258,560000.0
2010-11-15 13:00:00,2.38,2.38,2.37,2.37,1638400.0,2.3258,2.3258,2.316,2.316,1638400.0
2010-11-15 13:10:00,2.37,2.37,2.37,2.37,1212800.0,2.316,2.316,2.316,2.316,1212800.0
2010-11-15 13:20:00,2.37,2.38,2.37,2.38,2780800.0,2.316,2.3258,2.316,2.3258,2780800.0
2010-11-15 13:30:00,2.38,2.38,2.38,2.38,896000.0,2.3258,2.3258,2.3258,2.3258,896000.0
2010-11-15 13:40:00,2.38,2.38,2.38,2.38,1004800.0,2.3258,2.3258,2.3258,2.3258,1004800.0
2010-11-15 13:50:00,2.38,2.38,2.38,2.38,899200.0,2.3258,2.3258,2.3258,2.3258,899200.0
2010-11-15 14:00:00,2.38,2.38,2.38,2.38,1632000.0,2.3258,2.3258,2.3258,2.3258,1632000.0
2010-11-15 14:10:00,2.38,2.38,2.37,2.37,2812800.0,2.3258,2.3258,2.316,2.316,2812800.0
2010-11-15 14:20:00,2.37,2.37,2.37,2.37,2668800.0,2.316,2.316,2.316,2.316,2668800.0
2010-11-15 14:30:00,2.37,2.37,2.36,2.37,3008000.0,2.316,2.316,2.3063,2.316,3008000.0
2010-11-15 14:40:00,2.37,2.37,2.37,2.37,2153600.0,2.316,2.316,2.316,2.316,2153600.0
2010-11-15 14:50:00,2.37,2.37,2.37,2.37,1129600.0,2.316,2.316,2.316,2.316,1129600.0
2010-11-15 15:00:00,2.37,2.37,2.36,2.37,2006400.0,2.316,2.316,2.3063,2.316,2006400.0
2010-11-15 15:10:00,2.37,2.37,2.35,2.36,5481600.0,2.316,2.316,2.2965,2.3063,5481600.0
2010-11-15 15:20:00,2.36,2.36,2.35,2.35,3401600.0,2.3063,2.3063,2.2965,2.2965,3401600.0
2010-11-15 15:30:00,2.36,2.36,2.35,2.36,2233600.0,2.3063,2.3063,2.2965,2.3063,2233600.0
2010-11-15 15:40:00,2.36,2.36,2.35,2.35,2332800.0,2.3063,2.3063,2.2965,2.2965,2332800.0
2010-11-15 15:50:00,2.35,2.35,2.34,2.35,6275200.0,2.2965,2.2965,2.2867,2.2965,6275200.0
2010-11-16 09:30:00,2.31,2.33,2.31,2.32,16099200.0,2.2574,2.2769,2.2574,2.2672,16099200.0
2010-11-16 09:40:00,2.33,2.34,2.32,2.32,8374400.0,2.2769,2.2867,2.2672,2.2672,8374400.0
2010-11-16 09:50:00,2.32,2.33,2.32,2.32,8288000.0,2.2672,2.2769,2.2672,2.2672,8288000.0
2010-11-16 10:00:00,2.32,2.33,2.31,2.33,9036800.0,2.2672,2.2769,2.2574,2.2769,9036800.0
2010-11-16 10:10:00,2.33,2.33,2.33,2.33,4515200.0,2.2769,2.2769,2.2769,2.2769,4515200.0
2010-11-16 10:20:00,2.33,2.33,2.31,2.32,5708800.0,2.2769,2.2769,2.2574,2.2672,5708800.0
2010-11-16 10:30:00,2.32,2.32,2.3,2.3,14185600.0,2.2672,2.2672,2.2476,2.2476,14185600.0
2010-11-16 10:40:00,2.3,2.31,2.3,2.31,6326400.0,2.2476,2.2574,2.2476,2.2574,6326400.0
2010-11-16 10:50:00,2.3,2.31,2.3,2.3,3961600.0,2.2476,2.2574,2.2476,2.2476,3961600.0
2010-11-16 11:00:00,2.3,2.3,2.28,2.28,10035200.0,2.2476,2.2476,2.2281,2.2281,10035200.0
2010-11-16 11:10:00,2.28,2.28,2.26,2.26,9824000.0,2.2281,2.2281,2.2085,2.2085,9824000.0
2010-11-16 11:20:00,2.26,2.27,2.26,2.27,5187200.0,2.2085,2.2183,2.2085,2.2183,5187200.0
2010-11-16 11:30:00,2.27,2.28,2.27,2.28,5344000.0,2.2183,2.2281,2.2183,2.2281,5344000.0
2010-11-16 11:40:00,2.28,2.28,2.26,2.26,6230400.0,2.2281,2.2281,2.2085,2.2085,6230400.0
2010-11-16 11:50:00,2.26,2.27,2.26,2.27,4166400.0,2.2085,2.2183,2.2085,2.2183,4166400.0
2010-11-16 12:00:00,2.27,2.28,2.27,2.28,3164800.0,2.2183,2.2281,2.2183,2.2281,3164800.0
2010-11-16 12:10:00,2.28,2.28,2.27,2.28,4796800.0,2.2281,2.2281,2.2183,2.2281,4796800.0
2010-11-16 12:20:00,2.28,2.28,2.27,2.28,2502400.0,2.2281,2.2281,2.2183,2.2281,2502400.0
2010-11-16 12:30:00,2.27,2.28,2.27,2.27,4268800.0,2.2183,2.2281,2.2183,2.2183,4268800.0
2010-11-16 12:40:00,2.27,2.27,2.26,2.27,4761600.0,2.2183,2.2183,2.2085,2.2183,4761600.0
2010-11-16 12:50:00,2.27,2.28,2.26,2.28,4448000.0,2.2183,2.2281,2.2085,2.2281,4448000.0
2010-11-16 13:00:00,2.28,2.28,2.27,2.28,2432000.0,2.2281,2.2281,2.2183,2.2281,2432000.0
2010-11-16 13:10:00,2.28,2.28,2.27,2.28,2444800.0,2.2281,2.2281,2.2183,2.2281,2444800.0
2010-11-16 13:20:00,2.28,2.28,2.28,2.28,2467200.0,2.2281,2.2281,2.2281,2.2281,2467200.0
2010-11-16 13:30:00,2.28,2.29,2.28,2.29,2553600.0,2.2281,2.2379,2.2281,2.2379,2553600.0
2010-11-16 13:40:00,2.29,2.29,2.28,2.28,2595200.0,2.2379,2.2379,2.2281,2.2281,2595200.0
2010-11-16 13:50:00,2.28,2.29,2.28,2.29,4601600.0,2.2281,2.2379,2.2281,2.2379,4601600.0
2010-11-16 14:00:00,2.29,2.29,2.28,2.28,3155200.0,2.2379,2.2379,2.2281,2.2281,3155200.0
2010-11-16 14:10:00,2.28,2.29,2.28,2.28,2012800.0,2.2281,2.2379,2.2281,2.2281,2012800.0
2010-11-16 14:20:00,2.28,2.29,2.27,2.28,3392000.0,2.2281,2.2379,2.2183,2.2281,3392000.0
2010-11-16 14:30:00,2.28,2.28,2.27,2.27,3040000.0,2.2281,2.2281,2.2183,2.2183,3040000.0
2010-11-16 14:40:00,2.27,2.27,2.27,2.27,3715200.0,2.2183,2.2183,2.2183,2.2183,3715200.0
2010-11-16 14:50:00,2.27,2.28,2.27,2.27,2064000.0,2.2183,2.2281,2.2183,2.2183,2064000.0
2010-11-16 15:00:00,2.27,2.28,2.27,2.27,1929600.0,2.2183,2.2281,2.2183,2.2183,1929600.0
2010-11-16 15:10:00,2.27,2.27,2.25,2.25,10899200.0,2.2183,2.2183,2.1988,2.1988,10899200.0
2010-11-16 15:20:00,2.25,2.27,2.25,2.26,7241600.0,2.1988,2.2183,2.1988,2.2085,7241600.0
2010-11-16 15:30:00,2.26,2.26,2.26,2.26,5814400.0,2.2085,2.2085,2.2085,2.2085,5814400.0
2010-11-16 15:40:00,2.26,2.27,2.26,2.26,5366400.0,2.2085,2.2183,2.2085,2.2085,5366400.0
2010-11-16 15:50:00,2.26,2.27,2.26,2.27,9276800.0,2.2085,2.2183,2.2085,2.2183,9276800.0
2010-11-17 09:30:00,2.27,2.28,2.26,2.28,12198400.0,2.2183,2.2281,2.2085,2.2281,12198400.0
2010-11-17 09:40:00,2.28,2.29,2.27,2.28,8825600.0,2.2281,2.2379,2.2183,2.2281,8825600.0
2010-11-17 09:50:00,2.28,2.29,2.28,2.28,7100800.0,2.2281,2.2379,2.2281,2.2281,7100800.0
2010-11-17 10:00:00,2.28,2.29,2.28,2.29,8611200.0,2.2281,2.2379,2.2281,2.2379,8611200.0
2010-11-17 10:10:00,2.29,2.3,2.28,2.29,4518400.0,2.2379,2.2476,2.2281,2.2379,4518400.0
2010-11-17 10:20:00,2.29,2.3,2.29,2.3,5609600.0,2.2379,2.2476,2.2379,2.2476,5609600.0
2010-11-17 10:30:00,2.3,2.3,2.29,2.3,7462400.0,2.2476,2.2476,2.2379,2.2476,7462400.0
2010-11-17 10:40:00,2.3,2.3,2.3,2.3,5078400.0,2.2476,2.2476,2.2476,2.2476,5078400.0
2010-11-17 10:50:00,2.3,2.3,2.29,2.3,7206400.0,2.2476,2.2476,2.2379,2.2476,7206400.0
2010-11-17 11:00:00,2.3,2.3,2.29,2.29,3504000.0,2.2476,2.2476,2.2379,2.2379,3504000.0
2010-11-17 11:10:00,2.29,2.3,2.29,2.3,5356800.0,2.2379,2.2476,2.2379,2.2476,5356800.0
2010-11-17 11:20:00,2.3,2.3,2.3,2.3,1270400.0,2.2476,2.2476,2.2476,2.2476,1270400.0
2010-11-17 11:30:00,2.3,2.3,2.3,2.3,2054400.0,2.2476,2.2476,2.2476,2.2476,2054400.0
2010-11-17 11:40:00,2.3,2.3,2.29,2.29,3091200.0,2.2476,2.2476,2.2379,2.2379,3091200.0
2010-11-17 11:50:00,2.29,2.3,2.29,2.3,4336000.0,2.2379,2.2476,2.2379,2.2476,4336000.0
2010-11-17 12:00:00,2.3,2.3,2.3,2.3,1990400.0,2.2476,2.2476,2.2476,2.2476,1990400.0
2010-11-17 12:10:00,2.3,2.3,2.29,2.29,1724800.0,2.2476,2.2476,2.2379,2.2379,1724800.0
2010-11-17 12:20:00,2.29,2.3,2.29,2.29,2864000.0,2.2379,2.2476,2.2379,2.2379,2864000.0
2010-11-17 12:30:00,2.29,2.3,2.29,2.29,1955200.0,2.2379,2.2476,2.2379,2.2379,1955200.0
2010-11-17 12:40:00,2.29,2.3,2.29,2.3,1625600.0,2.2379,2.2476,2.2379,2.2476,1625600.0
2010-11-17 12:50:00,2.3,2.3,2.29,2.29,1459200.0,2.2476,2.2476,2.2379,2.2379,1459200.0
2010-11-17 13:00:00,2.29,2.29,2.29,2.29,2208000.0,2.2379,2.2379,2.2379,2.2379,2208000.0
2010-11-17 13:10:00,2.29,2.3,2.29,2.3,1715200.0,2.2379,2.2476,2.2379,2.2476,1715200.0
2010-11-17 13:20:00,2.3,2.3,2.3,2.3,1321600.0,2.2476,2.2476,2.2476,2.2476,1321600.0
2010-11-17 13:30:00,2.3,2.31,2.3,2.3,3296000.0,2.2476,2.2574,2.2476,2.2476,3296000.0
2010-11-17 13:40:00,2.3,2.3,2.3,2.3,2352000.0,2.2476,2.2476,2.2476,2.2476,2352000.0
2010-11-17 13:50:00,2.3,2.3,2.3,2.3,1180800.0,2.2476,2.2476,2.2476,2.2476,1180800.0
2010-11-17 14:00:00,2.3,2.3,2.3,2.3,1420800.0,2.2476,2.2476,2.2476,2.2476,1420800.0
2010-11-17 14:10:00,2.3,2.3,2.3,2.3,1667200.0,2.2476,2.2476,2.2476,2.2476,1667200.0
2010-11-17 14:20:00,2.3,2.3,2.3,2.3,2121600.0,2.2476,2.2476,2.2476,2.2476,2121600.0
2010-11-17 14:30:00,2.3,2.3,2.3,2.3,966400.0,2.2476,2.2476,2.2476,2.2476,966400.0
2010-11-17 14:40:00,2.3,2.3,2.3,2.3,1641600.0,2.2476,2.2476,2.2476,2.2476,1641600.0
2010-11-17 14:50:00,2.3,2.3,2.29,2.29,2771200.0,2.2476,2.2476,2.2379,2.2379,2771200.0
2010-11-17 15:00:00,2.29,2.29,2.28,2.28,4976000.0,2.2379,2.2379,2.2281,2.2281,4976000.0
2010-11-17 15:10:00,2.28,2.28,2.28,2.28,4947200.0,2.2281,2.2281,2.2281,2.2281,4947200.0
2010-11-17 15:20:00,2.28,2.28,2.26,2.26,15676800.0,2.2281,2.2281,2.2085,2.2085,15676800.0
2010-11-17 15:30:00,2.26,2.28,2.26,2.28,6006400.0,2.2085,2.2281,2.2085,2.2281,6006400.0
2010-11-17 15:40:00,2.28,2.29,2.27,2.29,5465600.0,2.2281,2.2379,2.2183,2.2379,5465600.0
2010-11-17 15:50:00,2.29,2.29,2.28,2.28,5216000.0,2.2379,2.2379,2.2281,2.2281,5216000.0
2010-11-18 09:30:00,2.33,2.35,2.33,2.34,10156800.0,2.2769,2.2965,2.2769,2.2867,10156800.0
2010-11-18 09:40:00,2.34,2.35,2.34,2.35,6432000.0,2.2867,2.2965,2.2867,2.2965,6432000.0
2010-11-18 09:50:00,2.35,2.35,2.34,2.34,3702400.0,2.2965,2.2965,2.2867,2.2867,3702400.0
2010-11-18 10:00:00,2.34,2.36,2.34,2.36,13990400.0,2.2867,2.3063,2.2867,2.3063,13990400.0
2010-11-18 10:10:00,2.36,2.37,2.36,2.37,10115200.0,2.3063,2.316,2.3063,2.316,10115200.0
2010-11-18 10:20:00,2.37,2.38,2.36,2.37,5353600.0,2.316,2.3258,2.3063,2.316,5353600.0
2010-11-18 10:30:00,2.37,2.38,2.37,2.38,3993600.0,2.316,2.3258,2.316,2.3258,3993600.0
2010-11-18 10:40:00,2.38,2.38,2.37,2.37,2969600.0,2.3258,2.3258,2.316,2.316,2969600.0
2010-11-18 10:50:00,2.37,2.38,2.37,2.37,2156800.0,2.316,2.3258,2.316,2.316,2156800.0
2010-11-18 11:00:00,2.37,2.38,2.37,2.37,4544000.0,2.316,2.3258,2.316,2.316,4544000.0
2010-11-18 11:10:00,2.37,2.37,2.37,2.37,5436800.0,2.316,2.316,2.316,2.316,5436800.0
2010-11-18 11:20:00,2.37,2.37,2.37,2.37,1571200.0,2.316,2.316,2.316,2.316,1571200.0
2010-11-18 11:30:00,2.37,2.37,2.37,2.37,1868800.0,2.316,2.316,2.316,2.316,1868800.0
2010-11-18 11:40:00,2.37,2.37,2.37,2.37,1513600.0,2.316,2.316,2.316,2.316,1513600.0
2010-11-18 11:50:00,2.37,2.38,2.37,2.38,3001600.0,2.316,2.3258,2.316,2.3258,3001600.0
2010-11-18 12:00:00,2.38,2.39,2.38,2.38,9366400.0,2.3258,2.3356,2.3258,2.3258,9366400.0
2010-11-18 12:10:00,2.38,2.39,2.38,2.38,1820800.0,2.3258,2.3356,2.3258,2.3258,1820800.0
2010-11-18 12:20:00,2.38,2.38,2.38,2.38,681600.0,2.3258,2.3258,2.3258,2.3258,681600.0
2010-11-18 12:30:00,2.38,2.38,2.38,2.38,739200.0,2.3258,2.3258,2.3258,2.3258,739200.0
2010-11-18 12:40:00,2.38,2.38,2.38,2.38,1478400.0,2.3258,2.3258,2.3258,2.3258,1478400.0
2010-11-18 12:50:00,2.38,2.38,2.38,2.38,2076800.0,2.3258,2.3258,2.3258,2.3258,2076800.0
2010-11-18 13:00:00,2.38,2.38,2.38,2.38,1888000.0,2.3258,2.3258,2.3258,2.3258,1888000.0
2010-11-18 13:10:00,2.38,2.38,2.38,2.38,1932800.0,2.3258,2.3258,2.3258,2.3258,1932800.0
2010-11-18 13:20:00,2.38,2.38,2.38,2.38,892800.0,2.3258,2.3258,2.3258,2.3258,892800.0
2010-11-18 13:30:00,2.38,2.38,2.37,2.37,2550400.0,2.3258,2.3258,2.316,2.316,2550400.0
2010-11-18 13:40:00,2.38,2.38,2.37,2.37,880000.0,2.3258,2.3258,2.316,2.316,880000.0
2010-11-18 13:50:00,2.37,2.38,2.37,2.37,1657600.0,2.316,2.3258,2.316,2.316,1657600.0
2010-11-18 14:00:00,2.37,2.38,2.37,2.38,1526400.0,2.316,2.3258,2.316,2.3258,1526400.0
2010-11-18 14:10:00,2.38,2.38,2.37,2.37,2224000.0,2.3258,2.3258,2.316,2.316,2224000.0
2010-11-18 14:20:00,2.37,2.37,2.36,2.36,3769600.0,2.316,2.316,2.3063,2.3063,3769600.0
2010-11-18 14:30:00,2.36,2.37,2.36,2.37,1936000.0,2.3063,2.316,2.3063,2.316,1936000.0
2010-11-18 14:40:00,2.37,2.38,2.37,2.37,3369600.0,2.316,2.3258,2.316,2.316,3369600.0
2010-11-18 14:50:00,2.37,2.37,2.37,2.37,2796800.0,2.316,2.316,2.316,2.316,2796800.0
2010-11-18 15:00:00,2.37,2.37,2.37,2.37,1923200.0,2.316,2.316,2.316,2.316,1923200.0
2010-11-18 15:10:00,2.37,2.37,2.37,2.37,1936000.0,2.316,2.316,2.316,2.316,1936000.0
2010-11-18 15:20:00,2.37,2.37,2.36,2.37,3228800.0,2.316,2.316,2.3063,2.316,3228800.0
2010-11-18 15:30:00,2.37,2.37,2.36,2.36,7049600.0,2.316,2.316,2.3063,2.3063,7049600.0
2010-11-18 15:40:00,2.36,2.36,2.36,2.36,6496000.0,2.3063,2.3063,2.3063,2.3063,6496000.0
2010-11-18 15:50:00,2.36,2.36,2.35,2.35,10553600.0,2.3063,2.3063,2.2965,2.2965,10553600.0
2010-11-19 09:30:00,2.35,2.35,2.34,2.35,11606400.0,2.2965,2.2965,2.2867,2.2965,11606400.0
2010-11-19 09:40:00,2.34,2.35,2.33,2.34,9420800.0,2.2867,2.2965,2.2769,2.2867,9420800.0
2010-11-19 09:50:00,2.34,2.34,2.33,2.34,8336000.0,2.2867,2.2867,2.2769,2.2867,8336000.0
2010-11-19 10:00:00,2.34,2.34,2.33,2.34,10736000.0,2.2867,2.2867,2.2769,2.2867,10736000.0
2010-11-19 10:10:00,2.34,2.34,2.33,2.34,7568000.0,2.2867,2.2867,2.2769,2.2867,7568000.0
2010-11-19 10:20:00,2.34,2.34,2.33,2.34,4547200.0,2.2867,2.2867,2.2769,2.2867,4547200.0
2010-11-19 10:30:00,2.34,2.34,2.33,2.34,8112000.0,2.2867,2.2867,2.2769,2.2867,8112000.0
2010-11-19 10:40:00,2.34,2.35,2.34,2.35,6726400.0,2.2867,2.2965,2.2867,2.2965,6726400.0
2010-11-19 10:50:00,2.35,2.36,2.35,2.35,3184000.0,2.2965,2.3063,2.2965,2.2965,3184000.0
2010-11-19 11:00:00,2.35,2.35,2.35,2.35,2470400.0,2.2965,2.2965,2.2965,2.2965,2470400.0
2010-11-19 11:10:00,2.35,2.35,2.34,2.34,4595200.0,2.2965,2.2965,2.2867,2.2867,4595200.0
2010-11-19 11:20:00,2.34,2.35,2.34,2.35,2480000.0,2.2867,2.2965,2.2867,2.2965,2480000.0
2010-11-19 11:30:00,2.35,2.35,2.35,2.35,2777600.0,2.2965,2.2965,2.2965,2.2965,2777600.0
2010-11-19 11:40:00,2.35,2.36,2.35,2.35,2940800.0,2.2965,2.3063,2.2965,2.2965,2940800.0
2010-11-19 11:50:00,2.35,2.35,2.35,2.35,1449600.0,2.2965,2.2965,2.2965,2.2965,1449600.0
2010-11-19 12:00:00,2.35,2.36,2.35,2.35,1113600.0,2.2965,2.3063,2.2965,2.2965,1113600.0
2010-11-19 12:10:00,2.35,2.35,2.35,2.35,1004800.0,2.2965,2.2965,2.2965,2.2965,1004800.0
2010-11-19 12:20:00,2.35,2.35,2.35,2.35,630400.0,2.2965,2.2965,2.2965,2.2965,630400.0
2010-11-19 12:30:00,2.35,2.35,2.35,2.35,1436800.0,2.2965,2.2965,2.2965,2.2965,1436800.0
2010-11-19 12:40:00,2.35,2.36,2.35,2.36,1968000.0,2.2965,2.3063,2.2965,2.3063,1968000.0
2010-11-19 12:50:00,2.36,2.36,2.36,2.36,3856000.0,2.3063,2.3063,2.3063,2.3063,3856000.0
2010-11-19 13:00:00,2.36,2.36,2.36,2.36,2256000.0,2.3063,2.3063,2.3063,2.3063,2256000.0
2010-11-19 13:10:00,2.36,2.36,2.36,2.36,1206400.0,2.3063,2.3063,2.3063,2.3063,1206400.0
2010-11-19 13:20:00,2.36,2.36,2.36,2.36,947200.0,2.3063,2.3063,2.3063,2.3063,947200.0
2010-11-19 13:30:00,2.36,2.36,2.36,2.36,1225600.0,2.3063,2.3063,2.3063,2.3063,1225600.0
2010-11-19 13:40:00,2.36,2.36,2.36,2.36,889600.0,2.3063,2.3063,2.3063,2.3063,889600.0
2010-11-19 13:50:00,2.36,2.36,2.36,2.36,1107200.0,2.3063,2.3063,2.3063,2.3063,1107200.0
2010-11-19 14:00:00,2.36,2.37,2.36,2.37,2838400.0,2.3063,2.316,2.3063,2.316,2838400.0
2010-11-19 14:10:00,2.37,2.37,2.37,2.37,2112000.0,2.316,2.316,2.316,2.316,2112000.0
2010-11-19 14:20:00,2.37,2.37,2.36,2.36,1523200.0,2.316,2.316,2.3063,2.3063,1523200.0
2010-11-19 14:30:00,2.37,2.37,2.36,2.36,1225600.0,2.316,2.316,2.3063,2.3063,1225600.0
2010-11-19 14:40:00,2.36,2.37,2.36,2.37,1612800.0,2.3063,2.316,2.3063,2.316,1612800.0
2010-11-19 14:50:00,2.37,2.37,2.36,2.36,2608000.0,2.316,2.316,2.3063,2.3063,2608000.0
2010-11-19 15:00:00,2.36,2.37,2.36,2.36,1155200.0,2.3063,2.316,2.3063,2.3063,1155200.0
2010-11-19 15:10:00,2.36,2.36,2.36,2.36,1996800.0,2.3063,2.3063,2.3063,2.3063,1996800.0
2010-11-19 15:20:00,2.36,2.36,2.36,2.36,2169600.0,2.3063,2.3063,2.3063,2.3063,2169600.0
2010-11-19 15:30:00,2.36,2.36,2.35,2.35,2841600.0,2.3063,2.3063,2.2965,2.2965,2841600.0
2010-11-19 15:40:00,2.35,2.36,2.35,2.36,4195200.0,2.2965,2.3063,2.2965,2.3063,4195200.0
2010-11-19 15:50:00,2.36,2.36,2.36,2.36,7078400.0,2.3063,2.3063,2.3063,2.3063,7078400.0
2010-11-22 09:30:00,2.34,2.36,2.34,2.36,12336000.0,2.2867,2.3063,2.2867,2.3063,12336000.0
2010-11-22 09:40:00,2.36,2.37,2.36,2.37,12083200.0,2.3063,2.316,2.3063,2.316,12083200.0
2010-11-22 09:50:00,2.37,2.39,2.37,2.39,11299200.0,2.316,2.3356,2.316,2.3356,11299200.0
2010-11-22 10:00:00,2.39,2.39,2.39,2.39,5107200.0,2.3356,2.3356,2.3356,2.3356,5107200.0
2010-11-22 10:10:00,2.39,2.39,2.38,2.39,4144000.0,2.3356,2.3356,2.3258,2.3356,4144000.0
2010-11-22 10:20:00,2.39,2.39,2.37,2.37,7798400.0,2.3356,2.3356,2.316,2.316,7798400.0
2010-11-22 10:30:00,2.37,2.37,2.35,2.36,13011200.0,2.316,2.316,2.2965,2.3063,13011200.0
2010-11-22 10:40:00,2.36,2.36,2.36,2.36,5846400.0,2.3063,2.3063,2.3063,2.3063,5846400.0
2010-11-22 10:50:00,2.36,2.37,2.36,2.36,7798400.0,2.3063,2.316,2.3063,2.3063,7798400.0
2010-11-22 11:00:00,2.36,2.36,2.35,2.36,7139200.0,2.3063,2.3063,2.2965,2.3063,7139200.0
2010-11-22 11:10:00,2.36,2.37,2.35,2.37,5491200.0,2.3063,2.316,2.2965,2.316,5491200.0
2010-11-22 11:20:00,2.37,2.37,2.36,2.37,6006400.0,2.316,2.316,2.3063,2.316,6006400.0
2010-11-22 11:30:00,2.37,2.37,2.36,2.37,1932800.0,2.316,2.316,2.3063,2.316,1932800.0
2010-11-22 11:40:00,2.37,2.37,2.36,2.37,2076800.0,2.316,2.316,2.3063,2.316,2076800.0
2010-11-22 11:50:00,2.37,2.37,2.37,2.37,1996800.0,2.316,2.316,2.316,2.316,1996800.0
2010-11-22 12:00:00,2.37,2.37,2.37,2.37,4979200.0,2.316,2.316,2.316,2.316,4979200.0
2010-11-22 12:10:00,2.37,2.37,2.36,2.37,1177600.0,2.316,2.316,2.3063,2.316,1177600.0
2010-11-22 12:20:00,2.37,2.37,2.35,2.35,4528000.0,2.316,2.316,2.2965,2.2965,4528000.0
2010-11-22 12:30:00,2.35,2.35,2.34,2.34,7315200.0,2.2965,2.2965,2.2867,2.2867,7315200.0
2010-11-22 12:40:00,2.34,2.34,2.33,2.34,6323200.0,2.2867,2.2867,2.2769,2.2867,6323200.0
2010-11-22 12:50:00,2.34,2.34,2.33,2.34,3315200.0,2.2867,2.2867,2.2769,2.2867,3315200.0
2010-11-22 13:00:00,2.34,2.34,2.33,2.34,2867200.0,2.2867,2.2867,2.2769,2.2867,2867200.0
2010-11-22 13:10:00,2.34,2.35,2.34,2.34,3238400.0,2.2867,2.2965,2.2867,2.2867,3238400.0
2010-11-22 13:20:00,2.34,2.34,2.34,2.34,1910400.0,2.2867,2.2867,2.2867,2.2867,1910400.0
2010-11-22 13:30:00,2.34,2.35,2.34,2.35,3945600.0,2.2867,2.2965,2.2867,2.2965,3945600.0
2010-11-22 13:40:00,2.35,2.35,2.35,2.35,2374400.0,2.2965,2.2965,2.2965,2.2965,2374400.0
2010-11-22 13:50:00,2.35,2.36,2.35,2.36,3904000.0,2.2965,2.3063,2.2965,2.3063,3904000.0
2010-11-22 14:00:00,2.36,2.36,2.35,2.36,2598400.0,2.3063,2.3063,2.2965,2.3063,2598400.0
2010-11-22 14:10:00,2.36,2.37,2.36,2.36,4105600.0,2.3063,2.316,2.3063,2.3063,4105600.0
2010-11-22 14:20:00,2.36,2.37,2.36,2.36,2553600.0,2.3063,2.316,2.3063,2.3063,2553600.0
2010-11-22 14:30:00,2.36,2.37,2.36,2.37,1011200.0,2.3063,2.316,2.3063,2.316,1011200.0
2010-11-22 14:40:00,2.37,2.38,2.36,2.38,4912000.0,2.316,2.3258,2.3063,2.3258,4912000.0
2010-11-22 14:50:00,2.38,2.38,2.38,2.38,3267200.0,2.3258,2.3258,2.3258,2.3258,3267200.0
2010-11-22 15:00:00,2.38,2.38,2.38,2.38,1968000.0,2.3258,2.3258,2.3258,2.3258,1968000.0
2010-11-22 15:10:00,2.38,2.38,2.38,2.38,1436800.0,2.3258,2.3258,2.3258,2.3258,1436800.0
2010-11-22 15:20:00,2.38,2.38,2.37,2.38,3331200.0,2.3258,2.3258,2.316,2.3258,3331200.0
2010-11-22 15:30:00,2.38,2.38,2.37,2.38,3353600.0,2.3258,2.3258,2.316,2.3258,3353600.0
2010-11-22 15:40:00,2.38,2.39,2.38,2.39,4768000.0,2.3258,2.3356,2.3258,2.3356,4768000.0
2010-11-22 15:50:00,2.39,2.4,2.39,2.4,7526400.0,2.3356,2.3454,2.3356,2.3454,7526400.0
2010-11-23 09:30:00,2.35,2.35,2.34,2.35,14560000.0,2.2965,2.2965,2.2867,2.2965,14560000.0
2010-11-23 09:40:00,2.35,2.36,2.34,2.35,10809600.0,2.2965,2.3063,2.2867,2.2965,10809600.0
2010-11-23 09:50:00,2.35,2.35,2.32,2.33,18256000.0,2.2965,2.2965,2.2672,2.2769,18256000.0
2010-11-23 10:00:00,2.33,2.33,2.32,2.33,8704000.0,2.2769,2.2769,2.2672,2.2769,8704000.0
2010-11-23 10:10:00,2.33,2.34,2.32,2.33,7164800.0,2.2769,2.2867,2.2672,2.2769,7164800.0
2010-11-23 10:20:00,2.33,2.33,2.33,2.33,3948800.0,2.2769,2.2769,2.2769,2.2769,3948800.0
2010-11-23 10:30:00,2.33,2.34,2.33,2.34,3180800.0,2.2769,2.2867,2.2769,2.2867,3180800.0
2010-11-23 10:40:00,2.34,2.34,2.33,2.33,3462400.0,2.2867,2.2867,2.2769,2.2769,3462400.0
2010-11-23 10:50:00,2.33,2.33,2.33,2.33,3347200.0,2.2769,2.2769,2.2769,2.2769,3347200.0
2010-11-23 11:00:00,2.33,2.33,2.32,2.32,4944000.0,2.2769,2.2769,2.2672,2.2672,4944000.0
2010-11-23 11:10:00,2.32,2.32,2.31,2.32,5145600.0,2.2672,2.2672,2.2574,2.2672,5145600.0
2010-11-23 11:20:00,2.32,2.32,2.3,2.3,5340800.0,2.2672,2.2672,2.2476,2.2476,5340800.0
2010-11-23 11:30:00,2.3,2.3,2.3,2.3,5542400.0,2.2476,2.2476,2.2476,2.2476,5542400.0
2010-11-23 11:40:00,2.3,2.31,2.3,2.31,3478400.0,2.2476,2.2574,2.2476,2.2574,3478400.0
2010-11-23 11:50:00,2.31,2.31,2.3,2.31,4246400.0,2.2574,2.2574,2.2476,2.2574,4246400.0
2010-11-23 12:00:00,2.31,2.31,2.3,2.31,3420800.0,2.2574,2.2574,2.2476,2.2574,3420800.0
2010-11-23 12:10:00,2.31,2.31,2.31,2.31,3750400.0,2.2574,2.2574,2.2574,2.2574,3750400.0
2010-11-23 12:20:00,2.31,2.31,2.31,2.31,2470400.0,2.2574,2.2574,2.2574,2.2574,2470400.0
2010-11-23 12:30:00,2.31,2.31,2.3,2.3,2412800.0,2.2574,2.2574,2.2476,2.2476,2412800.0
2010-11-23 12:40:00,2.3,2.31,2.3,2.31,1920000.0,2.2476,2.2574,2.2476,2.2574,1920000.0
2010-11-23 12:50:00,2.31,2.32,2.31,2.32,2355200.0,2.2574,2.2672,2.2574,2.2672,2355200.0
2010-11-23 13:00:00,2.32,2.32,2.31,2.31,2320000.0,2.2672,2.2672,2.2574,2.2574,2320000.0
2010-11-23 13:10:00,2.31,2.32,2.31,2.31,1155200.0,2.2574,2.2672,2.2574,2.2574,1155200.0
2010-11-23 13:20:00,2.31,2.32,2.31,2.32,1148800.0,2.2574,2.2672,2.2574,2.2672,1148800.0
2010-11-23 13:30:00,2.32,2.32,2.31,2.31,2656000.0,2.2672,2.2672,2.2574,2.2574,2656000.0
2010-11-23 13:40:00,2.31,2.32,2.31,2.31,1769600.0,2.2574,2.2672,2.2574,2.2574,1769600.0
2010-11-23 13:50:00,2.31,2.31,2.31,2.31,1862400.0,2.2574,2.2574,2.2574,2.2574,1862400.0
2010-11-23 14:00:00,2.31,2.32,2.31,2.31,4364800.0,2.2574,2.2672,2.2574,2.2574,4364800.0
2010-11-23 14:10:00,2.31,2.31,2.31,2.31,4153600.0,2.2574,2.2574,2.2574,2.2574,4153600.0
2010-11-23 14:20:00,2.31,2.31,2.3,2.31,4179200.0,2.2574,2.2574,2.2476,2.2574,4179200.0
2010-11-23 14:30:00,2.31,2.31,2.3,2.31,3555200.0,2.2574,2.2574,2.2476,2.2574,3555200.0
2010-11-23 14:40:00,2.31,2.31,2.3,2.31,3462400.0,2.2574,2.2574,2.2476,2.2574,3462400.0
2010-11-23 14:50:00,2.31,2.32,2.31,2.31,3321600.0,2.2574,2.2672,2.2574,2.2574,3321600.0
2010-11-23 15:00:00,2.31,2.32,2.31,2.32,4476800.0,2.2574,2.2672,2.2574,2.2672,4476800.0
2010-11-23 15:10:00,2.32,2.32,2.31,2.32,5046400.0,2.2672,2.2672,2.2574,2.2672,5046400.0
2010-11-23 15:20:00,2.32,2.32,2.31,2.31,4134400.0,2.2672,2.2672,2.2574,2.2574,4134400.0
2010-11-23 15:30:00,2.31,2.32,2.31,2.31,3804800.0,2.2574,2.2672,2.2574,2.2574,3804800.0
2010-11-23 15:40:00,2.31,2.32,2.31,2.31,2742400.0,2.2574,2.2672,2.2574,2.2574,2742400.0
2010-11-23 15:50:00,2.31,2.33,2.31,2.32,16640000.0,2.2574,2.2769,2.2574,2.2672,16640000.0
2010-11-24 09:30:00,2.37,2.39,2.37,2.38,14876800.0,2.316,2.3356,2.316,2.3258,14876800.0
2010-11-24 09:40:00,2.38,2.39,2.38,2.38,8502400.0,2.3258,2.3356,2.3258,2.3258,8502400.0
2010-11-24 09:50:00,2.38,2.39,2.38,2.39,6524800.0,2.3258,2.3356,2.3258,2.3356,6524800.0
2010-11-24 10:00:00,2.38,2.39,2.38,2.39,6508800.0,2.3258,2.3356,2.3258,2.3356,6508800.0
2010-11-24 10:10:00,2.39,2.4,2.38,2.4,7814400.0,2.3356,2.3454,2.3258,2.3454,7814400.0
2010-11-24 10:20:00,2.4,2.42,2.4,2.42,8441600.0,2.3454,2.3649,2.3454,2.3649,8441600.0
2010-11-24 10:30:00,2.41,2.42,2.41,2.41,3785600.0,2.3551,2.3649,2.3551,2.3551,3785600.0
2010-11-24 10:40:00,2.41,2.42,2.41,2.42,3161600.0,2.3551,2.3649,2.3551,2.3649,3161600.0
2010-11-24 10:50:00,2.42,2.42,2.41,2.42,2252800.0,2.3649,2.3649,2.3551,2.3649,2252800.0
2010-11-24 11:00:00,2.42,2.42,2.41,2.42,3180800.0,2.3649,2.3649,2.3551,2.3649,3180800.0
2010-11-24 11:10:00,2.42,2.42,2.41,2.42,2092800.0,2.3649,2.3649,2.3551,2.3649,2092800.0
2010-11-24 11:20:00,2.42,2.42,2.41,2.42,2892800.0,2.3649,2.3649,2.3551,2.3649,2892800.0
2010-11-24 11:30:00,2.42,2.42,2.41,2.42,1814400.0,2.3649,2.3649,2.3551,2.3649,1814400.0
2010-11-24 11:40:00,2.42,2.42,2.41,2.41,1571200.0,2.3649,2.3649,2.3551,2.3551,1571200.0
2010-11-24 11:50:00,2.41,2.42,2.41,2.42,2617600.0,2.3551,2.3649,2.3551,2.3649,2617600.0
2010-11-24 12:00:00,2.42,2.42,2.41,2.42,2908800.0,2.3649,2.3649,2.3551,2.3649,2908800.0
2010-11-24 12:10:00,2.42,2.42,2.42,2.42,1945600.0,2.3649,2.3649,2.3649,2.3649,1945600.0
2010-11-24 12:20:00,2.42,2.42,2.42,2.42,1328000.0,2.3649,2.3649,2.3649,2.3649,1328000.0
2010-11-24 12:30:00,2.42,2.42,2.42,2.42,1414400.0,2.3649,2.3649,2.3649,2.3649,1414400.0
2010-11-24 12:40:00,2.42,2.42,2.42,2.42,774400.0,2.3649,2.3649,2.3649,2.3649,774400.0
2010-11-24 12:50:00,2.42,2.42,2.42,2.42,1603200.0,2.3649,2.3649,2.3649,2.3649,1603200.0
2010-11-24 13:00:00,2.42,2.42,2.42,2.42,892800.0,2.3649,2.3649,2.3649,2.3649,892800.0
2010-11-24 13:10:00,2.42,2.42,2.42,2.42,828800.0,2.3649,2.3649,2.3649,2.3649,828800.0
2010-11-24 13:20:00,2.42,2.43,2.42,2.43,3724800.0,2.3649,2.3747,2.3649,2.3747,3724800.0
2010-11-24 13:30:00,2.42,2.43,2.42,2.42,1238400.0,2.3649,2.3747,2.3649,2.3649,1238400.0
2010-11-24 13:40:00,2.42,2.42,2.42,2.42,1414400.0,2.3649,2.3649,2.3649,2.3649,1414400.0
2010-11-24 13:50:00,2.42,2.42,2.42,2.42,761600.0,2.3649,2.3649,2.3649,2.3649,761600.0
2010-11-24 14:00:00,2.42,2.42,2.42,2.42,2300800.0,2.3649,2.3649,2.3649,2.3649,2300800.0
2010-11-24 14:10:00,2.42,2.42,2.41,2.41,1689600.0,2.3649,2.3649,2.3551,2.3551,1689600.0
2010-11-24 14:20:00,2.41,2.42,2.41,2.42,1590400.0,2.3551,2.3649,2.3551,2.3649,1590400.0
2010-11-24 14:30:00,2.42,2.42,2.41,2.41,1641600.0,2.3649,2.3649,2.3551,2.3551,1641600.0
2010-11-24 14:40:00,2.42,2.42,2.41,2.42,1244800.0,2.3649,2.3649,2.3551,2.3649,1244800.0
2010-11-24 14:50:00,2.42,2.42,2.41,2.42,1072000.0,2.3649,2.3649,2.3551,2.3649,1072000.0
2010-11-24 15:00:00,2.42,2.42,2.42,2.42,1836800.0,2.3649,2.3649,2.3649,2.3649,1836800.0
2010-11-24 15:10:00,2.42,2.42,2.41,2.42,1312000.0,2.3649,2.3649,2.3551,2.3649,1312000.0
2010-11-24 15:20:00,2.42,2.42,2.42,2.42,1862400.0,2.3649,2.3649,2.3649,2.3649,1862400.0
2010-11-24 15:30:00,2.42,2.42,2.41,2.41,2220800.0,2.3649,2.3649,2.3551,2.3551,2220800.0
2010-11-24 15:40:00,2.41,2.42,2.41,2.41,3862400.0,2.3551,2.3649,2.3551,2.3551,3862400.0
2010-11-24 15:50:00,2.41,2.42,2.41,2.42,6006400.0,2.3551,2.3649,2.3551,2.3649,6006400.0
2010-11-26 09:30:00,2.39,2.4,2.37,2.39,9456000.0,2.3356,2.3454,2.316,2.3356,9456000.0
2010-11-26 09:40:00,2.39,2.4,2.39,2.4,4198400.0,2.3356,2.3454,2.3356,2.3454,4198400.0
2010-11-26 09:50:00,2.4,2.41,2.4,2.4,3808000.0,2.3454,2.3551,2.3454,2.3454,3808000.0
2010-11-26 10:00:00,2.4,2.41,2.4,2.4,3564800.0,2.3454,2.3551,2.3454,2.3454,3564800.0
2010-11-26 10:10:00,2.4,2.41,2.4,2.41,3856000.0,2.3454,2.3551,2.3454,2.3551,3856000.0
2010-11-26 10:20:00,2.41,2.42,2.41,2.41,3481600.0,2.3551,2.3649,2.3551,2.3551,3481600.0
2010-11-26 10:30:00,2.41,2.41,2.41,2.41,2918400.0,2.3551,2.3551,2.3551,2.3551,2918400.0
2010-11-26 10:40:00,2.41,2.42,2.41,2.41,2768000.0,2.3551,2.3649,2.3551,2.3551,2768000.0
2010-11-26 10:50:00,2.41,2.41,2.4,2.4,3769600.0,2.3551,2.3551,2.3454,2.3454,3769600.0
2010-11-26 11:00:00,2.4,2.41,2.4,2.41,2144000.0,2.3454,2.3551,2.3454,2.3551,2144000.0
2010-11-26 11:10:00,2.41,2.41,2.4,2.41,1379200.0,2.3551,2.3551,2.3454,2.3551,1379200.0
2010-11-26 11:20:00,2.41,2.41,2.4,2.4,1302400.0,2.3551,2.3551,2.3454,2.3454,1302400.0
2010-11-26 11:30:00,2.4,2.4,2.4,2.4,1216000.0,2.3454,2.3454,2.3454,2.3454,1216000.0
2010-11-26 11:40:00,2.4,2.4,2.4,2.4,1667200.0,2.3454,2.3454,2.3454,2.3454,1667200.0
2010-11-26 11:50:00,2.4,2.4,2.4,2.4,953600.0,2.3454,2.3454,2.3454,2.3454,953600.0
2010-11-26 12:00:00,2.41,2.41,2.4,2.4,1235200.0,2.3551,2.3551,2.3454,2.3454,1235200.0
2010-11-26 12:10:00,2.4,2.41,2.4,2.41,2710400.0,2.3454,2.3551,2.3454,2.3551,2710400.0
2010-11-26 12:20:00,2.41,2.41,2.4,2.4,979200.0,2.3551,2.3551,2.3454,2.3454,979200.0
2010-11-26 12:30:00,2.41,2.41,2.4,2.4,304000.0,2.3551,2.3551,2.3454,2.3454,304000.0
2010-11-26 12:40:00,2.4,2.41,2.4,2.4,2070400.0,2.3454,2.3551,2.3454,2.3454,2070400.0
2010-11-26 12:50:00,2.41,2.41,2.4,2.4,3148800.0,2.3551,2.3551,2.3454,2.3454,3148800.0
2010-11-29 09:30:00,2.38,2.38,2.36,2.37,12137600.0,2.3258,2.3258,2.3063,2.316,12137600.0
2010-11-29 09:40:00,2.37,2.39,2.37,2.37,8588800.0,2.316,2.3356,2.316,2.316,8588800.0
2010-11-29 09:50:00,2.37,2.37,2.33,2.34,13440000.0,2.316,2.316,2.2769,2.2867,13440000.0
2010-11-29 10:00:00,2.34,2.34,2.32,2.34,9811200.0,2.2867,2.2867,2.2672,2.2867,9811200.0
2010-11-29 10:10:00,2.34,2.34,2.33,2.34,6678400.0,2.2867,2.2867,2.2769,2.2867,6678400.0
2010-11-29 10:20:00,2.34,2.34,2.33,2.33,2313600.0,2.2867,2.2867,2.2769,2.2769,2313600.0
2010-11-29 10:30:00,2.34,2.35,2.33,2.35,5395200.0,2.2867,2.2965,2.2769,2.2965,5395200.0
2010-11-29 10:40:00,2.35,2.35,2.34,2.34,3116800.0,2.2965,2.2965,2.2867,2.2867,3116800.0
2010-11-29 10:50:00,2.34,2.35,2.33,2.34,3443200.0,2.2867,2.2965,2.2769,2.2867,3443200.0
2010-11-29 11:00:00,2.34,2.34,2.33,2.34,4150400.0,2.2867,2.2867,2.2769,2.2867,4150400.0
2010-11-29 11:10:00,2.34,2.35,2.34,2.34,7078400.0,2.2867,2.2965,2.2867,2.2867,7078400.0
2010-11-29 11:20:00,2.34,2.35,2.33,2.34,4918400.0,2.2867,2.2965,2.2769,2.2867,4918400.0
2010-11-29 11:30:00,2.34,2.34,2.33,2.33,4006400.0,2.2867,2.2867,2.2769,2.2769,4006400.0
2010-11-29 11:40:00,2.33,2.34,2.32,2.33,6064000.0,2.2769,2.2867,2.2672,2.2769,6064000.0
2010-11-29 11:50:00,2.33,2.33,2.33,2.33,2172800.0,2.2769,2.2769,2.2769,2.2769,2172800.0
2010-11-29 12:00:00,2.33,2.34,2.33,2.34,2563200.0,2.2769,2.2867,2.2769,2.2867,2563200.0
2010-11-29 12:10:00,2.34,2.34,2.33,2.34,1868800.0,2.2867,2.2867,2.2769,2.2867,1868800.0
2010-11-29 12:20:00,2.34,2.35,2.34,2.34,2249600.0,2.2867,2.2965,2.2867,2.2867,2249600.0
2010-11-29 12:30:00,2.34,2.34,2.34,2.34,1561600.0,2.2867,2.2867,2.2867,2.2867,1561600.0
2010-11-29 12:40:00,2.34,2.35,2.34,2.34,1824000.0,2.2867,2.2965,2.2867,2.2867,1824000.0
2010-11-29 12:50:00,2.34,2.34,2.34,2.34,656000.0,2.2867,2.2867,2.2867,2.2867,656000.0
2010-11-29 13:00:00,2.34,2.34,2.33,2.34,931200.0,2.2867,2.2867,2.2769,2.2867,931200.0
2010-11-29 13:10:00,2.34,2.34,2.34,2.34,313600.0,2.2867,2.2867,2.2867,2.2867,313600.0
2010-11-29 13:20:00,2.34,2.34,2.33,2.34,1574400.0,2.2867,2.2867,2.2769,2.2867,1574400.0
2010-11-29 13:30:00,2.34,2.34,2.33,2.33,1427200.0,2.2867,2.2867,2.2769,2.2769,1427200.0
2010-11-29 13:40:00,2.33,2.34,2.33,2.34,1475200.0,2.2769,2.2867,2.2769,2.2867,1475200.0
2010-11-29 13:50:00,2.34,2.34,2.34,2.34,371200.0,2.2867,2.2867,2.2867,2.2867,371200.0
2010-11-29 14:00:00,2.34,2.34,2.34,2.34,598400.0,2.2867,2.2867,2.2867,2.2867,598400.0
2010-11-29 14:10:00,2.34,2.34,2.34,2.34,1900800.0,2.2867,2.2867,2.2867,2.2867,1900800.0
2010-11-29 14:20:00,2.34,2.35,2.34,2.35,2214400.0,2.2867,2.2965,2.2867,2.2965,2214400.0
2010-11-29 14:30:00,2.35,2.37,2.35,2.36,10924800.0,2.2965,2.316,2.2965,2.3063,10924800.0
2010-11-29 14:40:00,2.36,2.37,2.36,2.37,5488000.0,2.3063,2.316,2.3063,2.316,5488000.0
2010-11-29 14:50:00,2.37,2.38,2.37,2.38,4518400.0,2.316,2.3258,2.316,2.3258,4518400.0
2010-11-29 15:00:00,2.38,2.38,2.38,2.38,6012800.0,2.3258,2.3258,2.3258,2.3258,6012800.0
2010-11-29 15:10:00,2.38,2.39,2.38,2.39,5081600.0,2.3258,2.3356,2.3258,2.3356,5081600.0
2010-11-29 15:20:00,2.39,2.39,2.39,2.39,4291200.0,2.3356,2.3356,2.3356,2.3356,4291200.0
2010-11-29 15:30:00,2.39,2.39,2.38,2.39,2937600.0,2.3356,2.3356,2.3258,2.3356,2937600.0
2010-11-29 15:40:00,2.39,2.39,2.38,2.39,4972800.0,2.3356,2.3356,2.3258,2.3356,4972800.0
2010-11-29 15:50:00,2.39,2.39,2.38,2.38,10694400.0,2.3356,2.3356,2.3258,2.3258,10694400.0
2010-11-30 09:30:00,2.33,2.33,2.31,2.31,19276800.0,2.2769,2.2769,2.2574,2.2574,19276800.0
2010-11-30 09:40:00,2.31,2.33,2.3,2.32,15081600.0,2.2574,2.2769,2.2476,2.2672,15081600.0
2010-11-30 09:50:00,2.32,2.33,2.31,2.33,10009600.0,2.2672,2.2769,2.2574,2.2769,10009600.0
2010-11-30 10:00:00,2.33,2.34,2.32,2.32,12838400.0,2.2769,2.2867,2.2672,2.2672,12838400.0
2010-11-30 10:10:00,2.32,2.34,2.32,2.33,4553600.0,2.2672,2.2867,2.2672,2.2769,4553600.0
2010-11-30 10:20:00,2.33,2.35,2.33,2.35,8304000.0,2.2769,2.2965,2.2769,2.2965,8304000.0
2010-11-30 10:30:00,2.35,2.35,2.34,2.34,4032000.0,2.2965,2.2965,2.2867,2.2867,4032000.0
2010-11-30 10:40:00,2.34,2.34,2.34,2.34,2156800.0,2.2867,2.2867,2.2867,2.2867,2156800.0
2010-11-30 10:50:00,2.34,2.34,2.33,2.33,3846400.0,2.2867,2.2867,2.2769,2.2769,3846400.0
2010-11-30 11:00:00,2.33,2.34,2.33,2.33,4396800.0,2.2769,2.2867,2.2769,2.2769,4396800.0
2010-11-30 11:10:00,2.33,2.33,2.32,2.33,6624000.0,2.2769,2.2769,2.2672,2.2769,6624000.0
2010-11-30 11:20:00,2.33,2.33,2.32,2.33,2470400.0,2.2769,2.2769,2.2672,2.2769,2470400.0
2010-11-30 11:30:00,2.33,2.33,2.32,2.32,5190400.0,2.2769,2.2769,2.2672,2.2672,5190400.0
2010-11-30 11:40:00,2.32,2.33,2.32,2.32,2742400.0,2.2672,2.2769,2.2672,2.2672,2742400.0
2010-11-30 11:50:00,2.32,2.33,2.32,2.33,5283200.0,2.2672,2.2769,2.2672,2.2769,5283200.0
2010-11-30 12:00:00,2.33,2.33,2.32,2.32,3232000.0,2.2769,2.2769,2.2672,2.2672,3232000.0
2010-11-30 12:10:00,2.32,2.33,2.32,2.32,2899200.0,2.2672,2.2769,2.2672,2.2672,2899200.0
2010-11-30 12:20:00,2.32,2.33,2.32,2.32,1577600.0,2.2672,2.2769,2.2672,2.2672,1577600.0
2010-11-30 12:30:00,2.32,2.32,2.32,2.32,3772800.0,2.2672,2.2672,2.2672,2.2672,3772800.0
2010-11-30 12:40:00,2.32,2.33,2.32,2.32,3324800.0,2.2672,2.2769,2.2672,2.2672,3324800.0
2010-11-30 12:50:00,2.32,2.33,2.32,2.32,2460800.0,2.2672,2.2769,2.2672,2.2672,2460800.0
2010-11-30 13:00:00,2.32,2.34,2.32,2.33,6876800.0,2.2672,2.2867,2.2672,2.2769,6876800.0
2010-11-30 13:10:00,2.33,2.34,2.33,2.34,2940800.0,2.2769,2.2867,2.2769,2.2867,2940800.0
2010-11-30 13:20:00,2.34,2.35,2.34,2.34,4550400.0,2.2867,2.2965,2.2867,2.2867,4550400.0
2010-11-30 13:30:00,2.34,2.34,2.34,2.34,3344000.0,2.2867,2.2867,2.2867,2.2867,3344000.0
2010-11-30 13:40:00,2.34,2.34,2.33,2.33,3772800.0,2.2867,2.2867,2.2769,2.2769,3772800.0
2010-11-30 13:50:00,2.33,2.34,2.33,2.33,2777600.0,2.2769,2.2867,2.2769,2.2769,2777600.0
2010-11-30 14:00:00,2.33,2.34,2.33,2.34,3680000.0,2.2769,2.2867,2.2769,2.2867,3680000.0
2010-11-30 14:10:00,2.34,2.34,2.33,2.33,4876800.0,2.2867,2.2867,2.2769,2.2769,4876800.0
2010-11-30 14:20:00,2.33,2.33,2.32,2.32,5184000.0,2.2769,2.2769,2.2672,2.2672,5184000.0
2010-11-30 14:30:00,2.32,2.32,2.32,2.32,4185600.0,2.2672,2.2672,2.2672,2.2672,4185600.0
2010-11-30 14:40:00,2.32,2.33,2.32,2.33,4748800.0,2.2672,2.2769,2.2672,2.2769,4748800.0
2010-11-30 14:50:00,2.33,2.33,2.32,2.33,6060800.0,2.2769,2.2769,2.2672,2.2769,6060800.0
2010-11-30 15:00:00,2.33,2.34,2.33,2.33,3916800.0,2.2769,2.2867,2.2769,2.2769,3916800.0
2010-11-30 15:10:00,2.33,2.34,2.33,2.34,4076800.0,2.2769,2.2867,2.2769,2.2867,4076800.0
2010-11-30 15:20:00,2.34,2.34,2.34,2.34,6678400.0,2.2867,2.2867,2.2867,2.2867,6678400.0
2010-11-30 15:30:00,2.34,2.34,2.33,2.34,4137600.0,2.2867,2.2867,2.2769,2.2867,4137600.0
2010-11-30 15:40:00,2.33,2.33,2.32,2.32,10041600.0,2.2769,2.2769,2.2672,2.2672,10041600.0
2010-11-30 15:50:00,2.32,2.33,2.32,2.32,12704000.0,2.2672,2.2769,2.2672,2.2672,12704000.0
2010-12-01 09:30:00,2.39,2.42,2.39,2.41,25126400.0,2.3356,2.3649,2.3356,2.3551,25126400.0
2010-12-01 09:40:00,2.41,2.42,2.41,2.41,10400000.0,2.3551,2.3649,2.3551,2.3551,10400000.0
2010-12-01 09:50:00,2.42,2.43,2.41,2.43,6179200.0,2.3649,2.3747,2.3551,2.3747,6179200.0
2010-12-01 10:00:00,2.43,2.43,2.42,2.42,7779200.0,2.3747,2.3747,2.3649,2.3649,7779200.0
2010-12-01 10:10:00,2.42,2.42,2.41,2.42,3945600.0,2.3649,2.3649,2.3551,2.3649,3945600.0
2010-12-01 10:20:00,2.42,2.42,2.41,2.41,3657600.0,2.3649,2.3649,2.3551,2.3551,3657600.0
2010-12-01 10:30:00,2.41,2.42,2.41,2.42,4694400.0,2.3551,2.3649,2.3551,2.3649,4694400.0
2010-12-01 10:40:00,2.42,2.43,2.42,2.43,3740800.0,2.3649,2.3747,2.3649,2.3747,3740800.0
2010-12-01 10:50:00,2.43,2.43,2.42,2.42,2924800.0,2.3747,2.3747,2.3649,2.3649,2924800.0
2010-12-01 11:00:00,2.42,2.42,2.42,2.42,2281600.0,2.3649,2.3649,2.3649,2.3649,2281600.0
2010-12-01 11:10:00,2.42,2.43,2.42,2.42,1209600.0,2.3649,2.3747,2.3649,2.3649,1209600.0
2010-12-01 11:20:00,2.42,2.43,2.42,2.42,947200.0,2.3649,2.3747,2.3649,2.3649,947200.0
2010-12-01 11:30:00,2.42,2.43,2.42,2.42,1427200.0,2.3649,2.3747,2.3649,2.3649,1427200.0
2010-12-01 11:40:00,2.42,2.43,2.42,2.43,3107200.0,2.3649,2.3747,2.3649,2.3747,3107200.0
2010-12-01 11:50:00,2.43,2.44,2.43,2.44,7734400.0,2.3747,2.3844,2.3747,2.3844,7734400.0
2010-12-01 12:00:00,2.44,2.44,2.44,2.44,5136000.0,2.3844,2.3844,2.3844,2.3844,5136000.0
2010-12-01 12:10:00,2.44,2.44,2.43,2.43,3347200.0,2.3844,2.3844,2.3747,2.3747,3347200.0
2010-12-01 12:20:00,2.43,2.44,2.43,2.44,2240000.0,2.3747,2.3844,2.3747,2.3844,2240000.0
2010-12-01 12:30:00,2.44,2.44,2.43,2.43,1699200.0,2.3844,2.3844,2.3747,2.3747,1699200.0
2010-12-01 12:40:00,2.43,2.43,2.43,2.43,1747200.0,2.3747,2.3747,2.3747,2.3747,1747200.0
2010-12-01 12:50:00,2.43,2.44,2.43,2.44,1203200.0,2.3747,2.3844,2.3747,2.3844,1203200.0
2010-12-01 13:00:00,2.44,2.44,2.44,2.44,1152000.0,2.3844,2.3844,2.3844,2.3844,1152000.0
2010-12-01 13:10:00,2.44,2.44,2.43,2.43,3616000.0,2.3844,2.3844,2.3747,2.3747,3616000.0
2010-12-01 13:20:00,2.43,2.44,2.43,2.43,5168000.0,2.3747,2.3844,2.3747,2.3747,5168000.0
2010-12-01 13:30:00,2.43,2.43,2.43,2.43,2195200.0,2.3747,2.3747,2.3747,2.3747,2195200.0
2010-12-01 13:40:00,2.43,2.43,2.43,2.43,2508800.0,2.3747,2.3747,2.3747,2.3747,2508800.0
2010-12-01 13:50:00,2.43,2.43,2.43,2.43,1392000.0,2.3747,2.3747,2.3747,2.3747,1392000.0
2010-12-01 14:00:00,2.43,2.43,2.42,2.43,2822400.0,2.3747,2.3747,2.3649,2.3747,2822400.0
2010-12-01 14:10:00,2.43,2.43,2.43,2.43,1955200.0,2.3747,2.3747,2.3747,2.3747,1955200.0
2010-12-01 14:20:00,2.43,2.44,2.43,2.43,2211200.0,2.3747,2.3844,2.3747,2.3747,2211200.0
2010-12-01 14:30:00,2.43,2.43,2.43,2.43,1913600.0,2.3747,2.3747,2.3747,2.3747,1913600.0
2010-12-01 14:40:00,2.43,2.43,2.43,2.43,2144000.0,2.3747,2.3747,2.3747,2.3747,2144000.0
2010-12-01 14:50:00,2.43,2.43,2.43,2.43,1139200.0,2.3747,2.3747,2.3747,2.3747,1139200.0
2010-12-01 15:00:00,2.43,2.43,2.43,2.43,1347200.0,2.3747,2.3747,2.3747,2.3747,1347200.0
2010-12-01 15:10:00,2.43,2.43,2.42,2.43,2012800.0,2.3747,2.3747,2.3649,2.3747,2012800.0
2010-12-01 15:20:00,2.43,2.43,2.42,2.42,2985600.0,2.3747,2.3747,2.3649,2.3649,2985600.0
2010-12-01 15:30:00,2.43,2.43,2.42,2.43,3555200.0,2.3747,2.3747,2.3649,2.3747,3555200.0
2010-12-01 15:40:00,2.43,2.43,2.42,2.42,3379200.0,2.3747,2.3747,2.3649,2.3649,3379200.0
2010-12-01 15:50:00,2.42,2.43,2.42,2.42,9241600.0,2.3649,2.3747,2.3649,2.3649,9241600.0
2010-12-02 09:30:00,2.43,2.44,2.42,2.44,14316800.0,2.3747,2.3844,2.3649,2.3844,14316800.0
2010-12-02 09:40:00,2.44,2.45,2.44,2.44,9056000.0,2.3844,2.3942,2.3844,2.3844,9056000.0
2010-12-02 09:50:00,2.44,2.45,2.43,2.45,8268800.0,2.3844,2.3942,2.3747,2.3942,8268800.0
2010-12-02 10:00:00,2.45,2.46,2.44,2.45,12291200.0,2.3942,2.404,2.3844,2.3942,12291200.0
2010-12-02 10:10:00,2.45,2.46,2.45,2.45,4902400.0,2.3942,2.404,2.3942,2.3942,4902400.0
2010-12-02 10:20:00,2.45,2.45,2.44,2.45,6662400.0,2.3942,2.3942,2.3844,2.3942,6662400.0
2010-12-02 10:30:00,2.45,2.45,2.44,2.44,5436800.0,2.3942,2.3942,2.3844,2.3844,5436800.0
2010-12-02 10:40:00,2.44,2.44,2.44,2.44,4828800.0,2.3844,2.3844,2.3844,2.3844,4828800.0
2010-12-02 10:50:00,2.44,2.45,2.44,2.45,2944000.0,2.3844,2.3942,2.3844,2.3942,2944000.0
2010-12-02 11:00:00,2.45,2.45,2.44,2.45,3833600.0,2.3942,2.3942,2.3844,2.3942,3833600.0
2010-12-02 11:10:00,2.45,2.46,2.45,2.46,4169600.0,2.3942,2.404,2.3942,2.404,4169600.0
2010-12-02 11:20:00,2.46,2.46,2.46,2.46,3564800.0,2.404,2.404,2.404,2.404,3564800.0
2010-12-02 11:30:00,2.46,2.46,2.45,2.45,1683200.0,2.404,2.404,2.3942,2.3942,1683200.0
2010-12-02 11:40:00,2.45,2.46,2.45,2.46,1129600.0,2.3942,2.404,2.3942,2.404,1129600.0
2010-12-02 11:50:00,2.46,2.46,2.46,2.46,3040000.0,2.404,2.404,2.404,2.404,3040000.0
2010-12-02 12:00:00,2.46,2.46,2.46,2.46,1433600.0,2.404,2.404,2.404,2.404,1433600.0
2010-12-02 12:10:00,2.46,2.46,2.46,2.46,1174400.0,2.404,2.404,2.404,2.404,1174400.0
2010-12-02 12:20:00,2.46,2.46,2.46,2.46,1532800.0,2.404,2.404,2.404,2.404,1532800.0
2010-12-02 12:30:00,2.46,2.46,2.45,2.46,1110400.0,2.404,2.404,2.3942,2.404,1110400.0
2010-12-02 12:40:00,2.46,2.47,2.46,2.46,2451200.0,2.404,2.4138,2.404,2.404,2451200.0
2010-12-02 12:50:00,2.46,2.47,2.46,2.46,1123200.0,2.404,2.4138,2.404,2.404,1123200.0
2010-12-02 13:00:00,2.46,2.46,2.46,2.46,2089600.0,2.404,2.404,2.404,2.404,2089600.0
2010-12-02 13:10:00,2.46,2.46,2.46,2.46,1699200.0,2.404,2.404,2.404,2.404,1699200.0
2010-12-02 13:20:00,2.46,2.46,2.46,2.46,1257600.0,2.404,2.404,2.404,2.404,1257600.0
2010-12-02 13:30:00,2.46,2.47,2.46,2.46,1625600.0,2.404,2.4138,2.404,2.404,1625600.0
2010-12-02 13:40:00,2.46,2.47,2.46,2.46,1564800.0,2.404,2.4138,2.404,2.404,1564800.0
2010-12-02 13:50:00,2.46,2.47,2.46,2.46,1654400.0,2.404,2.4138,2.404,2.404,1654400.0
2010-12-02 14:00:00,2.46,2.47,2.46,2.47,1747200.0,2.404,2.4138,2.404,2.4138,1747200.0
2010-12-02 14:10:00,2.47,2.47,2.47,2.47,2492800.0,2.4138,2.4138,2.4138,2.4138,2492800.0
2010-12-02 14:20:00,2.47,2.47,2.47,2.47,2393600.0,2.4138,2.4138,2.4138,2.4138,2393600.0
2010-12-02 14:30:00,2.47,2.47,2.47,2.47,1155200.0,2.4138,2.4138,2.4138,2.4138,1155200.0
2010-12-02 14:40:00,2.47,2.47,2.47,2.47,1369600.0,2.4138,2.4138,2.4138,2.4138,1369600.0
2010-12-02 14:50:00,2.47,2.47,2.46,2.46,1715200.0,2.4138,2.4138,2.404,2.404,1715200.0
2010-12-02 15:00:00,2.46,2.47,2.46,2.47,1782400.0,2.404,2.4138,2.404,2.4138,1782400.0
2010-12-02 15:10:00,2.47,2.47,2.47,2.47,1158400.0,2.4138,2.4138,2.4138,2.4138,1158400.0
2010-12-02 15:20:00,2.47,2.47,2.47,2.47,2470400.0,2.4138,2.4138,2.4138,2.4138,2470400.0
2010-12-02 15:30:00,2.47,2.48,2.47,2.47,3616000.0,2.4138,2.4235,2.4138,2.4138,3616000.0
2010-12-02 15:40:00,2.47,2.47,2.47,2.47,3203200.0,2.4138,2.4138,2.4138,2.4138,3203200.0
2010-12-02 15:50:00,2.47,2.47,2.47,2.47,6803200.0,2.4138,2.4138,2.4138,2.4138,6803200.0
2010-12-03 09:30:00,2.45,2.47,2.45,2.47,13219200.0,2.3942,2.4138,2.3942,2.4138,13219200.0
2010-12-03 09:40:00,2.47,2.47,2.46,2.47,7868800.0,2.4138,2.4138,2.404,2.4138,7868800.0
2010-12-03 09:50:00,2.47,2.48,2.47,2.47,4601600.0,2.4138,2.4235,2.4138,2.4138,4601600.0
2010-12-03 10:00:00,2.47,2.48,2.47,2.47,8204800.0,2.4138,2.4235,2.4138,2.4138,8204800.0
2010-12-03 10:10:00,2.47,2.47,2.46,2.47,5411200.0,2.4138,2.4138,2.404,2.4138,5411200.0
2010-12-03 10:20:00,2.47,2.47,2.46,2.47,8201600.0,2.4138,2.4138,2.404,2.4138,8201600.0
2010-12-03 10:30:00,2.47,2.47,2.47,2.47,4224000.0,2.4138,2.4138,2.4138,2.4138,4224000.0
2010-12-03 10:40:00,2.47,2.47,2.47,2.47,2969600.0,2.4138,2.4138,2.4138,2.4138,2969600.0
2010-12-03 10:50:00,2.47,2.48,2.47,2.48,3488000.0,2.4138,2.4235,2.4138,2.4235,3488000.0
2010-12-03 11:00:00,2.48,2.48,2.47,2.48,2713600.0,2.4235,2.4235,2.4138,2.4235,2713600.0
2010-12-03 11:10:00,2.48,2.48,2.47,2.47,2060800.0,2.4235,2.4235,2.4138,2.4138,2060800.0
2010-12-03 11:20:00,2.47,2.47,2.46,2.47,3251200.0,2.4138,2.4138,2.404,2.4138,3251200.0
2010-12-03 11:30:00,2.47,2.47,2.46,2.46,1974400.0,2.4138,2.4138,2.404,2.404,1974400.0
2010-12-03 11:40:00,2.46,2.47,2.46,2.47,1046400.0,2.404,2.4138,2.404,2.4138,1046400.0
2010-12-03 11:50:00,2.47,2.47,2.46,2.46,1619200.0,2.4138,2.4138,2.404,2.404,1619200.0
2010-12-03 12:00:00,2.46,2.47,2.46,2.47,1392000.0,2.404,2.4138,2.404,2.4138,1392000.0
2010-12-03 12:10:00,2.47,2.47,2.46,2.47,2048000.0,2.4138,2.4138,2.404,2.4138,2048000.0
2010-12-03 12:20:00,2.47,2.47,2.46,2.46,1177600.0,2.4138,2.4138,2.404,2.404,1177600.0
2010-12-03 12:30:00,2.46,2.47,2.46,2.47,771200.0,2.404,2.4138,2.404,2.4138,771200.0
2010-12-03 12:40:00,2.47,2.47,2.47,2.47,1670400.0,2.4138,2.4138,2.4138,2.4138,1670400.0
2010-12-03 12:50:00,2.47,2.47,2.47,2.47,3555200.0,2.4138,2.4138,2.4138,2.4138,3555200.0
2010-12-03 13:00:00,2.47,2.47,2.47,2.47,3123200.0,2.4138,2.4138,2.4138,2.4138,3123200.0
2010-12-03 13:10:00,2.47,2.47,2.47,2.47,752000.0,2.4138,2.4138,2.4138,2.4138,752000.0
2010-12-03 13:20:00,2.47,2.47,2.47,2.47,988800.0,2.4138,2.4138,2.4138,2.4138,988800.0
2010-12-03 13:30:00,2.47,2.47,2.47,2.47,953600.0,2.4138,2.4138,2.4138,2.4138,953600.0
2010-12-03 13:40:00,2.47,2.47,2.46,2.47,835200.0,2.4138,2.4138,2.404,2.4138,835200.0
2010-12-03 13:50:00,2.47,2.47,2.47,2.47,1532800.0,2.4138,2.4138,2.4138,2.4138,1532800.0
2010-12-03 14:00:00,2.47,2.47,2.47,2.47,1728000.0,2.4138,2.4138,2.4138,2.4138,1728000.0
2010-12-03 14:10:00,2.47,2.47,2.47,2.47,976000.0,2.4138,2.4138,2.4138,2.4138,976000.0
2010-12-03 14:20:00,2.47,2.47,2.47,2.47,636800.0,2.4138,2.4138,2.4138,2.4138,636800.0
2010-12-03 14:30:00,2.47,2.47,2.47,2.47,1257600.0,2.4138,2.4138,2.4138,2.4138,1257600.0
2010-12-03 14:40:00,2.47,2.47,2.47,2.47,1350400.0,2.4138,2.4138,2.4138,2.4138,1350400.0
2010-12-03 14:50:00,2.47,2.47,2.47,2.47,1516800.0,2.4138,2.4138,2.4138,2.4138,1516800.0
2010-12-03 15:00:00,2.47,2.47,2.47,2.47,1292800.0,2.4138,2.4138,2.4138,2.4138,1292800.0
2010-12-03 15:10:00,2.47,2.47,2.47,2.47,825600.0,2.4138,2.4138,2.4138,2.4138,825600.0
2010-12-03 15:20:00,2.47,2.48,2.47,2.48,1888000.0,2.4138,2.4235,2.4138,2.4235,1888000.0
2010-12-03 15:30:00,2.48,2.48,2.47,2.48,2060800.0,2.4235,2.4235,2.4138,2.4235,2060800.0
2010-12-03 15:40:00,2.48,2.49,2.48,2.49,5260800.0,2.4235,2.4333,2.4235,2.4333,5260800.0
2010-12-03 15:50:00,2.49,2.49,2.48,2.48,7132800.0,2.4333,2.4333,2.4235,2.4235,7132800.0
2010-12-06 09:30:00,2.48,2.49,2.48,2.48,10713600.0,2.4235,2.4333,2.4235,2.4235,10713600.0
2010-12-06 09:40:00,2.48,2.48,2.47,2.48,6790400.0,2.4235,2.4235,2.4138,2.4235,6790400.0
2010-12-06 09:50:00,2.48,2.48,2.47,2.48,6025600.0,2.4235,2.4235,2.4138,2.4235,6025600.0
2010-12-06 10:00:00,2.48,2.49,2.48,2.48,3401600.0,2.4235,2.4333,2.4235,2.4235,3401600.0
2010-12-06 10:10:00,2.48,2.49,2.48,2.48,2969600.0,2.4235,2.4333,2.4235,2.4235,2969600.0
2010-12-06 10:20:00,2.48,2.49,2.48,2.49,3068800.0,2.4235,2.4333,2.4235,2.4333,3068800.0
2010-12-06 10:30:00,2.49,2.49,2.48,2.48,2940800.0,2.4333,2.4333,2.4235,2.4235,2940800.0
2010-12-06 10:40:00,2.48,2.48,2.48,2.48,1427200.0,2.4235,2.4235,2.4235,2.4235,1427200.0
2010-12-06 10:50:00,2.48,2.48,2.47,2.48,2844800.0,2.4235,2.4235,2.4138,2.4235,2844800.0
2010-12-06 11:00:00,2.48,2.48,2.47,2.48,1792000.0,2.4235,2.4235,2.4138,2.4235,1792000.0
2010-12-06 11:10:00,2.48,2.48,2.47,2.47,3011200.0,2.4235,2.4235,2.4138,2.4138,3011200.0
2010-12-06 11:20:00,2.47,2.47,2.47,2.47,3129600.0,2.4138,2.4138,2.4138,2.4138,3129600.0
2010-12-06 11:30:00,2.47,2.47,2.46,2.47,1996800.0,2.4138,2.4138,2.404,2.4138,1996800.0
2010-12-06 11:40:00,2.47,2.47,2.47,2.47,5545600.0,2.4138,2.4138,2.4138,2.4138,5545600.0
2010-12-06 11:50:00,2.47,2.47,2.47,2.47,3078400.0,2.4138,2.4138,2.4138,2.4138,3078400.0
2010-12-06 12:00:00,2.47,2.47,2.47,2.47,1804800.0,2.4138,2.4138,2.4138,2.4138,1804800.0
2010-12-06 12:10:00,2.47,2.47,2.47,2.47,1164800.0,2.4138,2.4138,2.4138,2.4138,1164800.0
2010-12-06 12:20:00,2.47,2.47,2.47,2.47,2326400.0,2.4138,2.4138,2.4138,2.4138,2326400.0
2010-12-06 12:30:00,2.47,2.47,2.47,2.47,1648000.0,2.4138,2.4138,2.4138,2.4138,1648000.0
2010-12-06 12:40:00,2.47,2.47,2.47,2.47,860800.0,2.4138,2.4138,2.4138,2.4138,860800.0
2010-12-06 12:50:00,2.47,2.47,2.47,2.47,886400.0,2.4138,2.4138,2.4138,2.4138,886400.0
2010-12-06 13:00:00,2.47,2.48,2.47,2.47,1164800.0,2.4138,2.4235,2.4138,2.4138,1164800.0
2010-12-06 13:10:00,2.47,2.48,2.47,2.47,812800.0,2.4138,2.4235,2.4138,2.4138,812800.0
2010-12-06 13:20:00,2.47,2.48,2.47,2.47,860800.0,2.4138,2.4235,2.4138,2.4138,860800.0
2010-12-06 13:30:00,2.48,2.48,2.47,2.47,1017600.0,2.4235,2.4235,2.4138,2.4138,1017600.0
2010-12-06 13:40:00,2.48,2.48,2.47,2.48,1155200.0,2.4235,2.4235,2.4138,2.4235,1155200.0
2010-12-06 13:50:00,2.48,2.48,2.48,2.48,816000.0,2.4235,2.4235,2.4235,2.4235,816000.0
2010-12-06 14:00:00,2.48,2.48,2.48,2.48,409600.0,2.4235,2.4235,2.4235,2.4235,409600.0
2010-12-06 14:10:00,2.48,2.48,2.48,2.48,1328000.0,2.4235,2.4235,2.4235,2.4235,1328000.0
2010-12-06 14:20:00,2.48,2.48,2.47,2.48,1129600.0,2.4235,2.4235,2.4138,2.4235,1129600.0
2010-12-06 14:30:00,2.48,2.48,2.47,2.48,4377600.0,2.4235,2.4235,2.4138,2.4235,4377600.0
2010-12-06 14:40:00,2.48,2.48,2.48,2.48,563200.0,2.4235,2.4235,2.4235,2.4235,563200.0
2010-12-06 14:50:00,2.48,2.48,2.48,2.48,611200.0,2.4235,2.4235,2.4235,2.4235,611200.0
2010-12-06 15:00:00,2.48,2.48,2.48,2.48,1289600.0,2.4235,2.4235,2.4235,2.4235,1289600.0
2010-12-06 15:10:00,2.48,2.49,2.48,2.49,1376000.0,2.4235,2.4333,2.4235,2.4333,1376000.0
2010-12-06 15:20:00,2.48,2.49,2.48,2.48,1436800.0,2.4235,2.4333,2.4235,2.4235,1436800.0
2010-12-06 15:30:00,2.48,2.48,2.48,2.48,2419200.0,2.4235,2.4235,2.4235,2.4235,2419200.0
2010-12-06 15:40:00,2.48,2.49,2.48,2.49,6579200.0,2.4235,2.4333,2.4235,2.4333,6579200.0
2010-12-06 15:50:00,2.49,2.49,2.48,2.48,6483200.0,2.4333,2.4333,2.4235,2.4235,6483200.0
2010-12-07 09:30:00,2.54,2.54,2.53,2.53,14704000.0,2.4822,2.4822,2.4724,2.4724,14704000.0
2010-12-07 09:40:00,2.53,2.53,2.52,2.52,7504000.0,2.4724,2.4724,2.4626,2.4626,7504000.0
2010-12-07 09:50:00,2.52,2.53,2.52,2.52,5344000.0,2.4626,2.4724,2.4626,2.4626,5344000.0
2010-12-07 10:00:00,2.52,2.52,2.51,2.51,8115200.0,2.4626,2.4626,2.4528,2.4528,8115200.0
2010-12-07 10:10:00,2.51,2.52,2.5,2.52,5276800.0,2.4528,2.4626,2.4431,2.4626,5276800.0
2010-12-07 10:20:00,2.52,2.52,2.51,2.51,4064000.0,2.4626,2.4626,2.4528,2.4528,4064000.0
2010-12-07 10:30:00,2.51,2.51,2.5,2.51,5664000.0,2.4528,2.4528,2.4431,2.4528,5664000.0
2010-12-07 10:40:00,2.51,2.52,2.51,2.51,1936000.0,2.4528,2.4626,2.4528,2.4528,1936000.0
2010-12-07 10:50:00,2.51,2.52,2.51,2.51,2438400.0,2.4528,2.4626,2.4528,2.4528,2438400.0
2010-12-07 11:00:00,2.51,2.51,2.51,2.51,2707200.0,2.4528,2.4528,2.4528,2.4528,2707200.0
2010-12-07 11:10:00,2.51,2.52,2.51,2.51,2272000.0,2.4528,2.4626,2.4528,2.4528,2272000.0
2010-12-07 11:20:00,2.51,2.51,2.51,2.51,1948800.0,2.4528,2.4528,2.4528,2.4528,1948800.0
2010-12-07 11:30:00,2.51,2.51,2.51,2.51,2169600.0,2.4528,2.4528,2.4528,2.4528,2169600.0
2010-12-07 11:40:00,2.51,2.51,2.51,2.51,1715200.0,2.4528,2.4528,2.4528,2.4528,1715200.0
2010-12-07 11:50:00,2.51,2.51,2.51,2.51,1494400.0,2.4528,2.4528,2.4528,2.4528,1494400.0
2010-12-07 12:00:00,2.51,2.51,2.5,2.51,2240000.0,2.4528,2.4528,2.4431,2.4528,2240000.0
2010-12-07 12:10:00,2.51,2.51,2.5,2.5,2396800.0,2.4528,2.4528,2.4431,2.4431,2396800.0
2010-12-07 12:20:00,2.5,2.51,2.5,2.51,1696000.0,2.4431,2.4528,2.4431,2.4528,1696000.0
2010-12-07 12:30:00,2.51,2.51,2.51,2.51,4569600.0,2.4528,2.4528,2.4528,2.4528,4569600.0
2010-12-07 12:40:00,2.51,2.51,2.51,2.51,1238400.0,2.4528,2.4528,2.4528,2.4528,1238400.0
2010-12-07 12:50:00,2.51,2.51,2.51,2.51,1248000.0,2.4528,2.4528,2.4528,2.4528,1248000.0
2010-12-07 13:00:00,2.51,2.51,2.51,2.51,2444800.0,2.4528,2.4528,2.4528,2.4528,2444800.0
2010-12-07 13:10:00,2.51,2.51,2.51,2.51,2076800.0,2.4528,2.4528,2.4528,2.4528,2076800.0
2010-12-07 13:20:00,2.51,2.52,2.51,2.51,1616000.0,2.4528,2.4626,2.4528,2.4528,1616000.0
2010-12-07 13:30:00,2.51,2.51,2.51,2.51,2172800.0,2.4528,2.4528,2.4528,2.4528,2172800.0
2010-12-07 13:40:00,2.51,2.52,2.51,2.52,2515200.0,2.4528,2.4626,2.4528,2.4626,2515200.0
2010-12-07 13:50:00,2.52,2.52,2.52,2.52,2764800.0,2.4626,2.4626,2.4626,2.4626,2764800.0
2010-12-07 14:00:00,2.52,2.52,2.51,2.51,1091200.0,2.4626,2.4626,2.4528,2.4528,1091200.0
2010-12-07 14:10:00,2.51,2.52,2.51,2.51,1795200.0,2.4528,2.4626,2.4528,2.4528,1795200.0
2010-12-07 14:20:00,2.52,2.52,2.52,2.52,4275200.0,2.4626,2.4626,2.4626,2.4626,4275200.0
2010-12-07 14:30:00,2.52,2.53,2.52,2.52,2956800.0,2.4626,2.4724,2.4626,2.4626,2956800.0
2010-12-07 14:40:00,2.52,2.53,2.52,2.52,3120000.0,2.4626,2.4724,2.4626,2.4626,3120000.0
2010-12-07 14:50:00,2.52,2.52,2.5,2.5,10460800.0,2.4626,2.4626,2.4431,2.4431,10460800.0
2010-12-07 15:00:00,2.5,2.51,2.5,2.5,11481600.0,2.4431,2.4528,2.4431,2.4431,11481600.0
2010-12-07 15:10:00,2.5,2.5,2.49,2.49,5568000.0,2.4431,2.4431,2.4333,2.4333,5568000.0
2010-12-07 15:20:00,2.49,2.5,2.48,2.49,8598400.0,2.4333,2.4431,2.4235,2.4333,8598400.0
2010-12-07 15:30:00,2.49,2.5,2.49,2.5,5574400.0,2.4333,2.4431,2.4333,2.4431,5574400.0
2010-12-07 15:40:00,2.5,2.5,2.48,2.48,9052800.0,2.4431,2.4431,2.4235,2.4235,9052800.0
2010-12-07 15:50:00,2.48,2.49,2.48,2.48,8048000.0,2.4235,2.4333,2.4235,2.4235,8048000.0
2010-12-08 09:30:00,2.5,2.5,2.49,2.49,8342400.0,2.4431,2.4431,2.4333,2.4333,8342400.0
2010-12-08 09:40:00,2.49,2.51,2.49,2.5,8211200.0,2.4333,2.4528,2.4333,2.4431,8211200.0
2010-12-08 09:50:00,2.5,2.5,2.49,2.49,6246400.0,2.4431,2.4431,2.4333,2.4333,6246400.0
2010-12-08 10:00:00,2.5,2.5,2.48,2.49,4166400.0,2.4431,2.4431,2.4235,2.4333,4166400.0
2010-12-08 10:10:00,2.49,2.49,2.48,2.48,4972800.0,2.4333,2.4333,2.4235,2.4235,4972800.0
2010-12-08 10:20:00,2.48,2.49,2.48,2.49,6768000.0,2.4235,2.4333,2.4235,2.4333,6768000.0
2010-12-08 10:30:00,2.48,2.48,2.47,2.47,8825600.0,2.4235,2.4235,2.4138,2.4138,8825600.0
2010-12-08 10:40:00,2.47,2.48,2.46,2.47,8908800.0,2.4138,2.4235,2.404,2.4138,8908800.0
2010-12-08 10:50:00,2.47,2.48,2.47,2.48,4275200.0,2.4138,2.4235,2.4138,2.4235,4275200.0
2010-12-08 11:00:00,2.48,2.49,2.48,2.48,2243200.0,2.4235,2.4333,2.4235,2.4235,2243200.0
2010-12-08 11:10:00,2.48,2.49,2.48,2.48,1836800.0,2.4235,2.4333,2.4235,2.4235,1836800.0
2010-12-08 11:20:00,2.48,2.49,2.48,2.48,1315200.0,2.4235,2.4333,2.4235,2.4235,1315200.0
2010-12-08 11:30:00,2.48,2.48,2.48,2.48,1193600.0,2.4235,2.4235,2.4235,2.4235,1193600.0
2010-12-08 11:40:00,2.48,2.49,2.48,2.49,2275200.0,2.4235,2.4333,2.4235,2.4333,2275200.0
2010-12-08 11:50:00,2.49,2.5,2.49,2.49,2265600.0,2.4333,2.4431,2.4333,2.4333,2265600.0
2010-12-08 12:00:00,2.49,2.49,2.49,2.49,1081600.0,2.4333,2.4333,2.4333,2.4333,1081600.0
2010-12-08 12:10:00,2.49,2.49,2.49,2.49,1011200.0,2.4333,2.4333,2.4333,2.4333,1011200.0
2010-12-08 12:20:00,2.49,2.49,2.49,2.49,857600.0,2.4333,2.4333,2.4333,2.4333,857600.0
2010-12-08 12:30:00,2.49,2.49,2.48,2.49,854400.0,2.4333,2.4333,2.4235,2.4333,854400.0
2010-12-08 12:40:00,2.49,2.49,2.48,2.48,1004800.0,2.4333,2.4333,2.4235,2.4235,1004800.0
2010-12-08 12:50:00,2.48,2.48,2.48,2.48,1190400.0,2.4235,2.4235,2.4235,2.4235,1190400.0
2010-12-08 13:00:00,2.48,2.49,2.48,2.49,2611200.0,2.4235,2.4333,2.4235,2.4333,2611200.0
2010-12-08 13:10:00,2.49,2.49,2.48,2.49,4534400.0,2.4333,2.4333,2.4235,2.4333,4534400.0
2010-12-08 13:20:00,2.49,2.49,2.48,2.48,2800000.0,2.4333,2.4333,2.4235,2.4235,2800000.0
2010-12-08 13:30:00,2.48,2.49,2.48,2.49,2396800.0,2.4235,2.4333,2.4235,2.4333,2396800.0
2010-12-08 13:40:00,2.49,2.5,2.49,2.49,2368000.0,2.4333,2.4431,2.4333,2.4333,2368000.0
2010-12-08 13:50:00,2.49,2.49,2.49,2.49,1024000.0,2.4333,2.4333,2.4333,2.4333,1024000.0
2010-12-08 14:00:00,2.49,2.49,2.49,2.49,1516800.0,2.4333,2.4333,2.4333,2.4333,1516800.0
2010-12-08 14:10:00,2.49,2.5,2.49,2.5,3200000.0,2.4333,2.4431,2.4333,2.4431,3200000.0
2010-12-08 14:20:00,2.5,2.5,2.49,2.5,1404800.0,2.4431,2.4431,2.4333,2.4431,1404800.0
2010-12-08 14:30:00,2.5,2.5,2.5,2.5,2816000.0,2.4431,2.4431,2.4431,2.4431,2816000.0
2010-12-08 14:40:00,2.5,2.5,2.5,2.5,5088000.0,2.4431,2.4431,2.4431,2.4431,5088000.0
2010-12-08 14:50:00,2.5,2.5,2.5,2.5,1331200.0,2.4431,2.4431,2.4431,2.4431,1331200.0
2010-12-08 15:00:00,2.5,2.5,2.5,2.5,2067200.0,2.4431,2.4431,2.4431,2.4431,2067200.0
2010-12-08 15:10:00,2.5,2.5,2.49,2.49,3926400.0,2.4431,2.4431,2.4333,2.4333,3926400.0
2010-12-08 15:20:00,2.49,2.5,2.49,2.49,2188800.0,2.4333,2.4431,2.4333,2.4333,2188800.0
2010-12-08 15:30:00,2.49,2.5,2.49,2.49,2371200.0,2.4333,2.4431,2.4333,2.4333,2371200.0
2010-12-08 15:40:00,2.49,2.5,2.49,2.5,4086400.0,2.4333,2.4431,2.4333,2.4431,4086400.0
2010-12-08 15:50:00,2.5,2.5,2.5,2.5,9110400.0,2.4431,2.4431,2.4431,2.4431,9110400.0
2010-12-09 09:30:00,2.53,2.53,2.51,2.51,11961600.0,2.4724,2.4724,2.4528,2.4528,11961600.0
2010-12-09 09:40:00,2.51,2.52,2.51,2.51,7321600.0,2.4528,2.4626,2.4528,2.4528,7321600.0
2010-12-09 09:50:00,2.51,2.53,2.51,2.52,6896000.0,2.4528,2.4724,2.4528,2.4626,6896000.0
2010-12-09 10:00:00,2.52,2.52,2.51,2.52,5888000.0,2.4626,2.4626,2.4528,2.4626,5888000.0
2010-12-09 10:10:00,2.52,2.52,2.51,2.51,3884800.0,2.4626,2.4626,2.4528,2.4528,3884800.0
2010-12-09 10:20:00,2.51,2.51,2.51,2.51,4521600.0,2.4528,2.4528,2.4528,2.4528,4521600.0
2010-12-09 10:30:00,2.51,2.51,2.51,2.51,2550400.0,2.4528,2.4528,2.4528,2.4528,2550400.0
2010-12-09 10:40:00,2.51,2.51,2.5,2.5,3782400.0,2.4528,2.4528,2.4431,2.4431,3782400.0
2010-12-09 10:50:00,2.5,2.51,2.49,2.5,6016000.0,2.4431,2.4528,2.4333,2.4431,6016000.0
2010-12-09 11:00:00,2.5,2.5,2.5,2.5,4361600.0,2.4431,2.4431,2.4431,2.4431,4361600.0
2010-12-09 11:10:00,2.5,2.51,2.5,2.51,2896000.0,2.4431,2.4528,2.4431,2.4528,2896000.0
2010-12-09 11:20:00,2.51,2.51,2.5,2.5,1571200.0,2.4528,2.4528,2.4431,2.4431,1571200.0
2010-12-09 11:30:00,2.5,2.51,2.5,2.5,3129600.0,2.4431,2.4528,2.4431,2.4431,3129600.0
2010-12-09 11:40:00,2.5,2.5,2.49,2.49,2396800.0,2.4431,2.4431,2.4333,2.4333,2396800.0
2010-12-09 11:50:00,2.49,2.5,2.49,2.5,3840000.0,2.4333,2.4431,2.4333,2.4431,3840000.0
2010-12-09 12:00:00,2.5,2.5,2.5,2.5,1731200.0,2.4431,2.4431,2.4431,2.4431,1731200.0
2010-12-09 12:10:00,2.5,2.5,2.5,2.5,1539200.0,2.4431,2.4431,2.4431,2.4431,1539200.0
2010-12-09 12:20:00,2.5,2.5,2.5,2.5,646400.0,2.4431,2.4431,2.4431,2.4431,646400.0
2010-12-09 12:30:00,2.5,2.5,2.5,2.5,1456000.0,2.4431,2.4431,2.4431,2.4431,1456000.0
2010-12-09 12:40:00,2.5,2.5,2.5,2.5,384000.0,2.4431,2.4431,2.4431,2.4431,384000.0
2010-12-09 12:50:00,2.5,2.51,2.5,2.5,2051200.0,2.4431,2.4528,2.4431,2.4431,2051200.0
2010-12-09 13:00:00,2.5,2.51,2.5,2.51,4691200.0,2.4431,2.4528,2.4431,2.4528,4691200.0
2010-12-09 13:10:00,2.51,2.51,2.51,2.51,4307200.0,2.4528,2.4528,2.4528,2.4528,4307200.0
2010-12-09 13:20:00,2.51,2.51,2.51,2.51,3657600.0,2.4528,2.4528,2.4528,2.4528,3657600.0
2010-12-09 13:30:00,2.51,2.51,2.5,2.5,1891200.0,2.4528,2.4528,2.4431,2.4431,1891200.0
2010-12-09 13:40:00,2.5,2.51,2.5,2.51,729600.0,2.4431,2.4528,2.4431,2.4528,729600.0
2010-12-09 13:50:00,2.51,2.51,2.51,2.51,924800.0,2.4528,2.4528,2.4528,2.4528,924800.0
2010-12-09 14:00:00,2.51,2.51,2.5,2.5,3622400.0,2.4528,2.4528,2.4431,2.4431,3622400.0
2010-12-09 14:10:00,2.5,2.5,2.5,2.5,4115200.0,2.4431,2.4431,2.4431,2.4431,4115200.0
2010-12-09 14:20:00,2.5,2.5,2.5,2.5,1459200.0,2.4431,2.4431,2.4431,2.4431,1459200.0
2010-12-09 14:30:00,2.5,2.5,2.5,2.5,1065600.0,2.4431,2.4431,2.4431,2.4431,1065600.0
2010-12-09 14:40:00,2.5,2.5,2.5,2.5,1881600.0,2.4431,2.4431,2.4431,2.4431,1881600.0
2010-12-09 14:50:00,2.5,2.5,2.49,2.5,1827200.0,2.4431,2.4431,2.4333,2.4431,1827200.0
2010-12-09 15:00:00,2.5,2.5,2.5,2.5,1273600.0,2.4431,2.4431,2.4431,2.4431,1273600.0
2010-12-09 15:10:00,2.5,2.51,2.5,2.51,2841600.0,2.4431,2.4528,2.4431,2.4528,2841600.0
2010-12-09 15:20:00,2.51,2.51,2.5,2.5,2099200.0,2.4528,2.4528,2.4431,2.4431,2099200.0
2010-12-09 15:30:00,2.5,2.51,2.5,2.51,1628800.0,2.4431,2.4528,2.4431,2.4528,1628800.0
2010-12-09 15:40:00,2.51,2.51,2.51,2.51,5260800.0,2.4528,2.4528,2.4528,2.4528,5260800.0
2010-12-09 15:50:00,2.51,2.51,2.5,2.51,8156800.0,2.4528,2.4528,2.4431,2.4528,8156800.0
2010-12-10 09:30:00,2.52,2.52,2.51,2.51,10313600.0,2.4626,2.4626,2.4528,2.4528,10313600.0
2010-12-10 09:40:00,2.51,2.52,2.51,2.52,5488000.0,2.4528,2.4626,2.4528,2.4626,5488000.0
2010-12-10 09:50:00,2.52,2.52,2.51,2.51,8444800.0,2.4626,2.4626,2.4528,2.4528,8444800.0
2010-12-10 10:00:00,2.51,2.51,2.5,2.51,8464000.0,2.4528,2.4528,2.4431,2.4528,8464000.0
2010-12-10 10:10:00,2.51,2.51,2.5,2.51,5955200.0,2.4528,2.4528,2.4431,2.4528,5955200.0
2010-12-10 10:20:00,2.51,2.52,2.51,2.52,3203200.0,2.4528,2.4626,2.4528,2.4626,3203200.0
2010-12-10 10:30:00,2.52,2.52,2.51,2.51,4016000.0,2.4626,2.4626,2.4528,2.4528,4016000.0
2010-12-10 10:40:00,2.51,2.52,2.51,2.52,4486400.0,2.4528,2.4626,2.4528,2.4626,4486400.0
2010-12-10 10:50:00,2.52,2.52,2.52,2.52,2150400.0,2.4626,2.4626,2.4626,2.4626,2150400.0
2010-12-10 11:00:00,2.52,2.52,2.52,2.52,4566400.0,2.4626,2.4626,2.4626,2.4626,4566400.0
2010-12-10 11:10:00,2.52,2.52,2.52,2.52,1401600.0,2.4626,2.4626,2.4626,2.4626,1401600.0
2010-12-10 11:20:00,2.52,2.52,2.51,2.52,2016000.0,2.4626,2.4626,2.4528,2.4626,2016000.0
2010-12-10 11:30:00,2.52,2.52,2.51,2.52,1180800.0,2.4626,2.4626,2.4528,2.4626,1180800.0
2010-12-10 11:40:00,2.52,2.52,2.51,2.52,528000.0,2.4626,2.4626,2.4528,2.4626,528000.0
2010-12-10 11:50:00,2.52,2.52,2.52,2.52,3049600.0,2.4626,2.4626,2.4626,2.4626,3049600.0
2010-12-10 12:00:00,2.52,2.52,2.52,2.52,3782400.0,2.4626,2.4626,2.4626,2.4626,3782400.0
2010-12-10 12:10:00,2.52,2.53,2.52,2.52,1084800.0,2.4626,2.4724,2.4626,2.4626,1084800.0
2010-12-10 12:20:00,2.52,2.53,2.52,2.53,1388800.0,2.4626,2.4724,2.4626,2.4724,1388800.0
2010-12-10 12:30:00,2.53,2.53,2.53,2.53,2467200.0,2.4724,2.4724,2.4724,2.4724,2467200.0
2010-12-10 12:40:00,2.53,2.54,2.53,2.53,4480000.0,2.4724,2.4822,2.4724,2.4724,4480000.0
2010-12-10 12:50:00,2.53,2.53,2.53,2.53,1116800.0,2.4724,2.4724,2.4724,2.4724,1116800.0
2010-12-10 13:00:00,2.53,2.53,2.53,2.53,998400.0,2.4724,2.4724,2.4724,2.4724,998400.0
2010-12-10 13:10:00,2.53,2.53,2.53,2.53,1094400.0,2.4724,2.4724,2.4724,2.4724,1094400.0
2010-12-10 13:20:00,2.53,2.54,2.53,2.53,1628800.0,2.4724,2.4822,2.4724,2.4724,1628800.0
2010-12-10 13:30:00,2.53,2.54,2.53,2.54,1091200.0,2.4724,2.4822,2.4724,2.4822,1091200.0
2010-12-10 13:40:00,2.54,2.54,2.53,2.54,2627200.0,2.4822,2.4822,2.4724,2.4822,2627200.0
2010-12-10 13:50:00,2.54,2.54,2.54,2.54,3084800.0,2.4822,2.4822,2.4822,2.4822,3084800.0
2010-12-10 14:00:00,2.54,2.54,2.54,2.54,1539200.0,2.4822,2.4822,2.4822,2.4822,1539200.0
2010-12-10 14:10:00,2.54,2.54,2.54,2.54,1241600.0,2.4822,2.4822,2.4822,2.4822,1241600.0
2010-12-10 14:20:00,2.54,2.54,2.54,2.54,2659200.0,2.4822,2.4822,2.4822,2.4822,2659200.0
2010-12-10 14:30:00,2.54,2.54,2.53,2.54,1766400.0,2.4822,2.4822,2.4724,2.4822,1766400.0
2010-12-10 14:40:00,2.54,2.54,2.54,2.54,1753600.0,2.4822,2.4822,2.4822,2.4822,1753600.0
2010-12-10 14:50:00,2.54,2.54,2.54,2.54,1068800.0,2.4822,2.4822,2.4822,2.4822,1068800.0
2010-12-10 15:00:00,2.54,2.54,2.54,2.54,1664000.0,2.4822,2.4822,2.4822,2.4822,1664000.0
2010-12-10 15:10:00,2.54,2.54,2.53,2.53,1676800.0,2.4822,2.4822,2.4724,2.4724,1676800.0
2010-12-10 15:20:00,2.53,2.54,2.53,2.54,2195200.0,2.4724,2.4822,2.4724,2.4822,2195200.0
2010-12-10 15:30:00,2.54,2.54,2.54,2.54,5430400.0,2.4822,2.4822,2.4822,2.4822,5430400.0
2010-12-10 15:40:00,2.54,2.54,2.53,2.54,5712000.0,2.4822,2.4822,2.4724,2.4822,5712000.0
2010-12-10 15:50:00,2.54,2.54,2.54,2.54,18115200.0,2.4822,2.4822,2.4822,2.4822,18115200.0
2010-12-13 09:30:00,2.56,2.56,2.54,2.54,16569600.0,2.5017,2.5017,2.4822,2.4822,16569600.0
2010-12-13 09:40:00,2.54,2.55,2.54,2.55,8518400.0,2.4822,2.4919,2.4822,2.4919,8518400.0
2010-12-13 09:50:00,2.55,2.56,2.54,2.54,7526400.0,2.4919,2.5017,2.4822,2.4822,7526400.0
2010-12-13 10:00:00,2.54,2.55,2.54,2.55,7209600.0,2.4822,2.4919,2.4822,2.4919,7209600.0
2010-12-13 10:10:00,2.55,2.55,2.55,2.55,4329600.0,2.4919,2.4919,2.4919,2.4919,4329600.0
2010-12-13 10:20:00,2.55,2.56,2.55,2.55,3081600.0,2.4919,2.5017,2.4919,2.4919,3081600.0
2010-12-13 10:30:00,2.55,2.56,2.55,2.55,3369600.0,2.4919,2.5017,2.4919,2.4919,3369600.0
2010-12-13 10:40:00,2.55,2.56,2.55,2.56,3913600.0,2.4919,2.5017,2.4919,2.5017,3913600.0
2010-12-13 10:50:00,2.56,2.56,2.56,2.56,2800000.0,2.5017,2.5017,2.5017,2.5017,2800000.0
2010-12-13 11:00:00,2.56,2.56,2.56,2.56,1932800.0,2.5017,2.5017,2.5017,2.5017,1932800.0
2010-12-13 11:10:00,2.56,2.56,2.55,2.56,2176000.0,2.5017,2.5017,2.4919,2.5017,2176000.0
2010-12-13 11:20:00,2.56,2.56,2.55,2.55,2832000.0,2.5017,2.5017,2.4919,2.4919,2832000.0
2010-12-13 11:30:00,2.55,2.55,2.55,2.55,3923200.0,2.4919,2.4919,2.4919,2.4919,3923200.0
2010-12-13 11:40:00,2.55,2.55,2.55,2.55,1964800.0,2.4919,2.4919,2.4919,2.4919,1964800.0
2010-12-13 11:50:00,2.55,2.55,2.55,2.55,4812800.0,2.4919,2.4919,2.4919,2.4919,4812800.0
2010-12-13 12:00:00,2.55,2.55,2.54,2.54,3212800.0,2.4919,2.4919,2.4822,2.4822,3212800.0
2010-12-13 12:10:00,2.54,2.55,2.54,2.55,2361600.0,2.4822,2.4919,2.4822,2.4919,2361600.0
2010-12-13 12:20:00,2.55,2.55,2.55,2.55,960000.0,2.4919,2.4919,2.4919,2.4919,960000.0
2010-12-13 12:30:00,2.55,2.55,2.55,2.55,1203200.0,2.4919,2.4919,2.4919,2.4919,1203200.0
2010-12-13 12:40:00,2.55,2.55,2.55,2.55,1014400.0,2.4919,2.4919,2.4919,2.4919,1014400.0
2010-12-13 12:50:00,2.55,2.55,2.55,2.55,1107200.0,2.4919,2.4919,2.4919,2.4919,1107200.0
2010-12-13 13:00:00,2.55,2.55,2.55,2.55,1683200.0,2.4919,2.4919,2.4919,2.4919,1683200.0
2010-12-13 13:10:00,2.55,2.55,2.55,2.55,1257600.0,2.4919,2.4919,2.4919,2.4919,1257600.0
2010-12-13 13:20:00,2.55,2.55,2.55,2.55,1715200.0,2.4919,2.4919,2.4919,2.4919,1715200.0
2010-12-13 13:30:00,2.55,2.55,2.54,2.55,1529600.0,2.4919,2.4919,2.4822,2.4919,1529600.0
2010-12-13 13:40:00,2.55,2.55,2.54,2.54,1104000.0,2.4919,2.4919,2.4822,2.4822,1104000.0
2010-12-13 13:50:00,2.54,2.55,2.54,2.55,2332800.0,2.4822,2.4919,2.4822,2.4919,2332800.0
2010-12-13 14:00:00,2.55,2.55,2.55,2.55,2979200.0,2.4919,2.4919,2.4919,2.4919,2979200.0
2010-12-13 14:10:00,2.55,2.55,2.55,2.55,1180800.0,2.4919,2.4919,2.4919,2.4919,1180800.0
2010-12-13 14:20:00,2.55,2.55,2.55,2.55,1622400.0,2.4919,2.4919,2.4919,2.4919,1622400.0
2010-12-13 14:30:00,2.55,2.55,2.55,2.55,2857600.0,2.4919,2.4919,2.4919,2.4919,2857600.0
2010-12-13 14:40:00,2.55,2.55,2.55,2.55,1689600.0,2.4919,2.4919,2.4919,2.4919,1689600.0
2010-12-13 14:50:00,2.55,2.55,2.55,2.55,2812800.0,2.4919,2.4919,2.4919,2.4919,2812800.0
2010-12-13 15:00:00,2.55,2.55,2.54,2.54,2528000.0,2.4919,2.4919,2.4822,2.4822,2528000.0
2010-12-13 15:10:00,2.54,2.55,2.54,2.54,4633600.0,2.4822,2.4919,2.4822,2.4822,4633600.0
2010-12-13 15:20:00,2.54,2.55,2.54,2.54,6076800.0,2.4822,2.4919,2.4822,2.4822,6076800.0
2010-12-13 15:30:00,2.54,2.54,2.53,2.53,7107200.0,2.4822,2.4822,2.4724,2.4724,7107200.0
2010-12-13 15:40:00,2.54,2.54,2.52,2.52,7798400.0,2.4822,2.4822,2.4626,2.4626,7798400.0
2010-12-13 15:50:00,2.52,2.53,2.52,2.52,7587200.0,2.4626,2.4724,2.4626,2.4626,7587200.0
2010-12-14 09:30:00,2.53,2.54,2.52,2.53,8707200.0,2.4724,2.4822,2.4626,2.4724,8707200.0
2010-12-14 09:40:00,2.53,2.53,2.52,2.53,5408000.0,2.4724,2.4724,2.4626,2.4724,5408000.0
2010-12-14 09:50:00,2.53,2.54,2.52,2.53,5686400.0,2.4724,2.4822,2.4626,2.4724,5686400.0
2010-12-14 10:00:00,2.53,2.55,2.53,2.55,6707200.0,2.4724,2.4919,2.4724,2.4919,6707200.0
2010-12-14 10:10:00,2.55,2.55,2.54,2.54,4041600.0,2.4919,2.4919,2.4822,2.4822,4041600.0
2010-12-14 10:20:00,2.54,2.55,2.54,2.54,3411200.0,2.4822,2.4919,2.4822,2.4822,3411200.0
2010-12-14 10:30:00,2.54,2.55,2.54,2.54,2028800.0,2.4822,2.4919,2.4822,2.4822,2028800.0
2010-12-14 10:40:00,2.54,2.55,2.54,2.54,2169600.0,2.4822,2.4919,2.4822,2.4822,2169600.0
2010-12-14 10:50:00,2.54,2.54,2.54,2.54,4416000.0,2.4822,2.4822,2.4822,2.4822,4416000.0
2010-12-14 11:00:00,2.54,2.54,2.54,2.54,1984000.0,2.4822,2.4822,2.4822,2.4822,1984000.0
2010-12-14 11:10:00,2.54,2.54,2.54,2.54,1020800.0,2.4822,2.4822,2.4822,2.4822,1020800.0
2010-12-14 11:20:00,2.54,2.54,2.54,2.54,2211200.0,2.4822,2.4822,2.4822,2.4822,2211200.0
2010-12-14 11:30:00,2.54,2.55,2.54,2.55,2336000.0,2.4822,2.4919,2.4822,2.4919,2336000.0
2010-12-14 11:40:00,2.55,2.55,2.54,2.54,2153600.0,2.4919,2.4919,2.4822,2.4822,2153600.0
2010-12-14 11:50:00,2.54,2.55,2.54,2.54,1622400.0,2.4822,2.4919,2.4822,2.4822,1622400.0
2010-12-14 12:00:00,2.54,2.54,2.54,2.54,1436800.0,2.4822,2.4822,2.4822,2.4822,1436800.0
2010-12-14 12:10:00,2.54,2.54,2.54,2.54,1235200.0,2.4822,2.4822,2.4822,2.4822,1235200.0
2010-12-14 12:20:00,2.54,2.54,2.54,2.54,1148800.0,2.4822,2.4822,2.4822,2.4822,1148800.0
2010-12-14 12:30:00,2.54,2.54,2.54,2.54,1334400.0,2.4822,2.4822,2.4822,2.4822,1334400.0
2010-12-14 12:40:00,2.54,2.54,2.54,2.54,1299200.0,2.4822,2.4822,2.4822,2.4822,1299200.0
2010-12-14 12:50:00,2.54,2.54,2.54,2.54,1283200.0,2.4822,2.4822,2.4822,2.4822,1283200.0
2010-12-14 13:00:00,2.54,2.54,2.54,2.54,512000.0,2.4822,2.4822,2.4822,2.4822,512000.0
2010-12-14 13:10:00,2.54,2.54,2.54,2.54,480000.0,2.4822,2.4822,2.4822,2.4822,480000.0
2010-12-14 13:20:00,2.54,2.54,2.54,2.54,1059200.0,2.4822,2.4822,2.4822,2.4822,1059200.0
2010-12-14 13:30:00,2.54,2.55,2.54,2.54,1043200.0,2.4822,2.4919,2.4822,2.4822,1043200.0
2010-12-14 13:40:00,2.54,2.55,2.54,2.55,1545600.0,2.4822,2.4919,2.4822,2.4919,1545600.0
2010-12-14 13:50:00,2.55,2.55,2.54,2.54,908800.0,2.4919,2.4919,2.4822,2.4822,908800.0
2010-12-14 14:00:00,2.54,2.55,2.54,2.54,979200.0,2.4822,2.4919,2.4822,2.4822,979200.0
2010-12-14 14:10:00,2.54,2.55,2.54,2.55,1417600.0,2.4822,2.4919,2.4822,2.4919,1417600.0
2010-12-14 14:20:00,2.55,2.55,2.54,2.54,5264000.0,2.4919,2.4919,2.4822,2.4822,5264000.0
2010-12-14 14:30:00,2.54,2.55,2.54,2.54,5820800.0,2.4822,2.4919,2.4822,2.4822,5820800.0
2010-12-14 14:40:00,2.54,2.54,2.53,2.54,7488000.0,2.4822,2.4822,2.4724,2.4822,7488000.0
2010-12-14 14:50:00,2.54,2.54,2.54,2.54,3091200.0,2.4822,2.4822,2.4822,2.4822,3091200.0
2010-12-14 15:00:00,2.54,2.54,2.54,2.54,4076800.0,2.4822,2.4822,2.4822,2.4822,4076800.0
2010-12-14 15:10:00,2.54,2.54,2.53,2.53,3856000.0,2.4822,2.4822,2.4724,2.4724,3856000.0
2010-12-14 15:20:00,2.53,2.53,2.52,2.53,6342400.0,2.4724,2.4724,2.4626,2.4724,6342400.0
2010-12-14 15:30:00,2.53,2.53,2.51,2.52,5840000.0,2.4724,2.4724,2.4528,2.4626,5840000.0
2010-12-14 15:40:00,2.52,2.53,2.51,2.52,5638400.0,2.4626,2.4724,2.4528,2.4626,5638400.0
2010-12-14 15:50:00,2.52,2.53,2.52,2.53,8131200.0,2.4626,2.4724,2.4626,2.4724,8131200.0
2010-12-15 09:30:00,2.53,2.53,2.52,2.52,5782400.0,2.4724,2.4724,2.4626,2.4626,5782400.0
2010-12-15 09:40:00,2.52,2.53,2.52,2.52,7084800.0,2.4626,2.4724,2.4626,2.4626,7084800.0
2010-12-15 09:50:00,2.52,2.53,2.52,2.53,4556800.0,2.4626,2.4724,2.4626,2.4724,4556800.0
2010-12-15 10:00:00,2.53,2.54,2.53,2.54,5590400.0,2.4724,2.4822,2.4724,2.4822,5590400.0
2010-12-15 10:10:00,2.54,2.55,2.54,2.54,4924800.0,2.4822,2.4919,2.4822,2.4822,4924800.0
2010-12-15 10:20:00,2.54,2.55,2.54,2.54,1843200.0,2.4822,2.4919,2.4822,2.4822,1843200.0
2010-12-15 10:30:00,2.54,2.56,2.54,2.55,3804800.0,2.4822,2.5017,2.4822,2.4919,3804800.0
2010-12-15 10:40:00,2.55,2.56,2.55,2.55,1868800.0,2.4919,2.5017,2.4919,2.4919,1868800.0
2010-12-15 10:50:00,2.55,2.55,2.55,2.55,908800.0,2.4919,2.4919,2.4919,2.4919,908800.0
2010-12-15 11:00:00,2.55,2.56,2.55,2.55,2118400.0,2.4919,2.5017,2.4919,2.4919,2118400.0
2010-12-15 11:10:00,2.55,2.55,2.54,2.54,4912000.0,2.4919,2.4919,2.4822,2.4822,4912000.0
2010-12-15 11:20:00,2.54,2.54,2.54,2.54,1385600.0,2.4822,2.4822,2.4822,2.4822,1385600.0
2010-12-15 11:30:00,2.54,2.54,2.54,2.54,1491200.0,2.4822,2.4822,2.4822,2.4822,1491200.0
2010-12-15 11:40:00,2.54,2.54,2.53,2.53,3126400.0,2.4822,2.4822,2.4724,2.4724,3126400.0
2010-12-15 11:50:00,2.53,2.54,2.53,2.54,1625600.0,2.4724,2.4822,2.4724,2.4822,1625600.0
2010-12-15 12:00:00,2.54,2.54,2.54,2.54,483200.0,2.4822,2.4822,2.4822,2.4822,483200.0
2010-12-15 12:10:00,2.54,2.54,2.53,2.54,1462400.0,2.4822,2.4822,2.4724,2.4822,1462400.0
2010-12-15 12:20:00,2.54,2.54,2.53,2.54,630400.0,2.4822,2.4822,2.4724,2.4822,630400.0
2010-12-15 12:30:00,2.54,2.54,2.53,2.53,780800.0,2.4822,2.4822,2.4724,2.4724,780800.0
2010-12-15 12:40:00,2.53,2.53,2.52,2.52,2860800.0,2.4724,2.4724,2.4626,2.4626,2860800.0
2010-12-15 12:50:00,2.52,2.52,2.51,2.51,3097600.0,2.4626,2.4626,2.4528,2.4528,3097600.0
2010-12-15 13:00:00,2.51,2.52,2.51,2.51,3465600.0,2.4528,2.4626,2.4528,2.4528,3465600.0
2010-12-15 13:10:00,2.51,2.52,2.51,2.52,2819200.0,2.4528,2.4626,2.4528,2.4626,2819200.0
2010-12-15 13:20:00,2.52,2.52,2.51,2.51,3939200.0,2.4626,2.4626,2.4528,2.4528,3939200.0
2010-12-15 13:30:00,2.51,2.51,2.51,2.51,1961600.0,2.4528,2.4528,2.4528,2.4528,1961600.0
2010-12-15 13:40:00,2.51,2.51,2.51,2.51,1360000.0,2.4528,2.4528,2.4528,2.4528,1360000.0
2010-12-15 13:50:00,2.51,2.52,2.51,2.52,1206400.0,2.4528,2.4626,2.4528,2.4626,1206400.0
2010-12-15 14:00:00,2.52,2.52,2.52,2.52,1129600.0,2.4626,2.4626,2.4626,2.4626,1129600.0
2010-12-15 14:10:00,2.52,2.52,2.51,2.52,1228800.0,2.4626,2.4626,2.4528,2.4626,1228800.0
2010-12-15 14:20:00,2.52,2.52,2.51,2.51,3376000.0,2.4626,2.4626,2.4528,2.4528,3376000.0
2010-12-15 14:30:00,2.51,2.51,2.5,2.5,6665600.0,2.4528,2.4528,2.4431,2.4431,6665600.0
2010-12-15 14:40:00,2.5,2.51,2.5,2.5,1894400.0,2.4431,2.4528,2.4431,2.4431,1894400.0
2010-12-15 14:50:00,2.5,2.5,2.5,2.5,2012800.0,2.4431,2.4431,2.4431,2.4431,2012800.0
2010-12-15 15:00:00,2.5,2.51,2.5,2.5,2537600.0,2.4431,2.4528,2.4431,2.4431,2537600.0
2010-12-15 15:10:00,2.5,2.51,2.5,2.51,812800.0,2.4431,2.4528,2.4431,2.4528,812800.0
2010-12-15 15:20:00,2.51,2.52,2.51,2.51,1852800.0,2.4528,2.4626,2.4528,2.4528,1852800.0
2010-12-15 15:30:00,2.51,2.52,2.51,2.52,3305600.0,2.4528,2.4626,2.4528,2.4626,3305600.0
2010-12-15 15:40:00,2.52,2.52,2.51,2.51,5529600.0,2.4626,2.4626,2.4528,2.4528,5529600.0
2010-12-15 15:50:00,2.51,2.51,2.51,2.51,9206400.0,2.4528,2.4528,2.4528,2.4528,9206400.0
2010-12-16 09:30:00,2.51,2.52,2.51,2.52,10352000.0,2.4528,2.4626,2.4528,2.4626,10352000.0
2010-12-16 09:40:00,2.52,2.52,2.52,2.52,5315200.0,2.4626,2.4626,2.4626,2.4626,5315200.0
2010-12-16 09:50:00,2.52,2.52,2.5,2.5,8201600.0,2.4626,2.4626,2.4431,2.4431,8201600.0
2010-12-16 10:00:00,2.5,2.52,2.5,2.52,9500800.0,2.4431,2.4626,2.4431,2.4626,9500800.0
2010-12-16 10:10:00,2.52,2.52,2.51,2.52,3798400.0,2.4626,2.4626,2.4528,2.4626,3798400.0
2010-12-16 10:20:00,2.52,2.53,2.52,2.52,3852800.0,2.4626,2.4724,2.4626,2.4626,3852800.0
2010-12-16 10:30:00,2.52,2.52,2.52,2.52,3020800.0,2.4626,2.4626,2.4626,2.4626,3020800.0
2010-12-16 10:40:00,2.52,2.53,2.52,2.53,3497600.0,2.4626,2.4724,2.4626,2.4724,3497600.0
2010-12-16 10:50:00,2.52,2.52,2.52,2.52,1420800.0,2.4626,2.4626,2.4626,2.4626,1420800.0
2010-12-16 11:00:00,2.52,2.53,2.52,2.52,1392000.0,2.4626,2.4724,2.4626,2.4626,1392000.0
2010-12-16 11:10:00,2.52,2.55,2.52,2.54,8448000.0,2.4626,2.4919,2.4626,2.4822,8448000.0
2010-12-16 11:20:00,2.54,2.55,2.54,2.55,3948800.0,2.4822,2.4919,2.4822,2.4919,3948800.0
2010-12-16 11:30:00,2.55,2.55,2.54,2.55,1219200.0,2.4919,2.4919,2.4822,2.4919,1219200.0
2010-12-16 11:40:00,2.55,2.55,2.54,2.55,2326400.0,2.4919,2.4919,2.4822,2.4919,2326400.0
2010-12-16 11:50:00,2.54,2.55,2.54,2.55,1907200.0,2.4822,2.4919,2.4822,2.4919,1907200.0
2010-12-16 12:00:00,2.55,2.55,2.54,2.55,806400.0,2.4919,2.4919,2.4822,2.4919,806400.0
2010-12-16 12:10:00,2.55,2.55,2.54,2.55,787200.0,2.4919,2.4919,2.4822,2.4919,787200.0
2010-12-16 12:20:00,2.54,2.55,2.54,2.54,876800.0,2.4822,2.4919,2.4822,2.4822,876800.0
2010-12-16 12:30:00,2.54,2.55,2.54,2.55,1875200.0,2.4822,2.4919,2.4822,2.4919,1875200.0
2010-12-16 12:40:00,2.54,2.55,2.54,2.55,2006400.0,2.4822,2.4919,2.4822,2.4919,2006400.0
2010-12-16 12:50:00,2.55,2.55,2.55,2.55,2067200.0,2.4919,2.4919,2.4919,2.4919,2067200.0
2010-12-16 13:00:00,2.55,2.55,2.55,2.55,659200.0,2.4919,2.4919,2.4919,2.4919,659200.0
2010-12-16 13:10:00,2.55,2.55,2.55,2.55,547200.0,2.4919,2.4919,2.4919,2.4919,547200.0
2010-12-16 13:20:00,2.55,2.55,2.55,2.55,1030400.0,2.4919,2.4919,2.4919,2.4919,1030400.0
2010-12-16 13:30:00,2.55,2.55,2.54,2.55,2217600.0,2.4919,2.4919,2.4822,2.4919,2217600.0
2010-12-16 13:40:00,2.55,2.55,2.55,2.55,2400000.0,2.4919,2.4919,2.4919,2.4919,2400000.0
2010-12-16 13:50:00,2.55,2.55,2.54,2.55,1580800.0,2.4919,2.4919,2.4822,2.4919,1580800.0
2010-12-16 14:00:00,2.55,2.55,2.54,2.55,918400.0,2.4919,2.4919,2.4822,2.4919,918400.0
2010-12-16 14:10:00,2.55,2.55,2.54,2.54,988800.0,2.4919,2.4919,2.4822,2.4822,988800.0
2010-12-16 14:20:00,2.54,2.55,2.54,2.54,2368000.0,2.4822,2.4919,2.4822,2.4822,2368000.0
2010-12-16 14:30:00,2.54,2.54,2.54,2.54,1619200.0,2.4822,2.4822,2.4822,2.4822,1619200.0
2010-12-16 14:40:00,2.54,2.54,2.54,2.54,1206400.0,2.4822,2.4822,2.4822,2.4822,1206400.0
2010-12-16 14:50:00,2.54,2.54,2.54,2.54,1718400.0,2.4822,2.4822,2.4822,2.4822,1718400.0
2010-12-16 15:00:00,2.54,2.55,2.54,2.55,1968000.0,2.4822,2.4919,2.4822,2.4919,1968000.0
2010-12-16 15:10:00,2.55,2.55,2.54,2.54,1849600.0,2.4919,2.4919,2.4822,2.4822,1849600.0
2010-12-16 15:20:00,2.54,2.55,2.54,2.54,2348800.0,2.4822,2.4919,2.4822,2.4822,2348800.0
2010-12-16 15:30:00,2.55,2.55,2.54,2.55,2364800.0,2.4919,2.4919,2.4822,2.4919,2364800.0
2010-12-16 15:40:00,2.55,2.55,2.54,2.54,3286400.0,2.4919,2.4919,2.4822,2.4822,3286400.0
2010-12-16 15:50:00,2.54,2.55,2.54,2.54,7174400.0,2.4822,2.4919,2.4822,2.4822,7174400.0
2010-12-17 09:30:00,2.55,2.55,2.55,2.55,6592000.0,2.4919,2.4919,2.4919,2.4919,6592000.0
2010-12-17 09:40:00,2.55,2.55,2.54,2.55,7571200.0,2.4919,2.4919,2.4822,2.4919,7571200.0
2010-12-17 09:50:00,2.55,2.55,2.54,2.55,4217600.0,2.4919,2.4919,2.4822,2.4919,4217600.0
2010-12-17 10:00:00,2.55,2.55,2.54,2.54,3993600.0,2.4919,2.4919,2.4822,2.4822,3993600.0
2010-12-17 10:10:00,2.54,2.55,2.54,2.55,7632000.0,2.4822,2.4919,2.4822,2.4919,7632000.0
2010-12-17 10:20:00,2.55,2.55,2.55,2.55,4864000.0,2.4919,2.4919,2.4919,2.4919,4864000.0
2010-12-17 10:30:00,2.55,2.55,2.55,2.55,4800000.0,2.4919,2.4919,2.4919,2.4919,4800000.0
2010-12-17 10:40:00,2.55,2.55,2.54,2.54,4953600.0,2.4919,2.4919,2.4822,2.4822,4953600.0
2010-12-17 10:50:00,2.55,2.55,2.54,2.55,5203200.0,2.4919,2.4919,2.4822,2.4919,5203200.0
2010-12-17 11:00:00,2.55,2.55,2.55,2.55,2864000.0,2.4919,2.4919,2.4919,2.4919,2864000.0
2010-12-17 11:10:00,2.55,2.55,2.55,2.55,1564800.0,2.4919,2.4919,2.4919,2.4919,1564800.0
2010-12-17 11:20:00,2.55,2.55,2.55,2.55,2102400.0,2.4919,2.4919,2.4919,2.4919,2102400.0
2010-12-17 11:30:00,2.55,2.56,2.55,2.56,2918400.0,2.4919,2.5017,2.4919,2.5017,2918400.0
2010-12-17 11:40:00,2.56,2.56,2.55,2.55,1478400.0,2.5017,2.5017,2.4919,2.4919,1478400.0
2010-12-17 11:50:00,2.55,2.56,2.55,2.55,2041600.0,2.4919,2.5017,2.4919,2.4919,2041600.0
2010-12-17 12:00:00,2.56,2.56,2.55,2.55,662400.0,2.5017,2.5017,2.4919,2.4919,662400.0
2010-12-17 12:10:00,2.55,2.56,2.55,2.56,1004800.0,2.4919,2.5017,2.4919,2.5017,1004800.0
2010-12-17 12:20:00,2.56,2.56,2.55,2.56,780800.0,2.5017,2.5017,2.4919,2.5017,780800.0
2010-12-17 12:30:00,2.55,2.56,2.55,2.56,387200.0,2.4919,2.5017,2.4919,2.5017,387200.0
2010-12-17 12:40:00,2.56,2.56,2.55,2.56,595200.0,2.5017,2.5017,2.4919,2.5017,595200.0
2010-12-17 12:50:00,2.56,2.56,2.55,2.56,608000.0,2.5017,2.5017,2.4919,2.5017,608000.0
2010-12-17 13:00:00,2.56,2.56,2.56,2.56,2348800.0,2.5017,2.5017,2.5017,2.5017,2348800.0
2010-12-17 13:10:00,2.56,2.56,2.56,2.56,1299200.0,2.5017,2.5017,2.5017,2.5017,1299200.0
2010-12-17 13:20:00,2.56,2.56,2.56,2.56,2000000.0,2.5017,2.5017,2.5017,2.5017,2000000.0
2010-12-17 13:30:00,2.56,2.56,2.56,2.56,1062400.0,2.5017,2.5017,2.5017,2.5017,1062400.0
2010-12-17 13:40:00,2.56,2.57,2.56,2.56,1820800.0,2.5017,2.5115,2.5017,2.5017,1820800.0
2010-12-17 13:50:00,2.56,2.56,2.56,2.56,1308800.0,2.5017,2.5017,2.5017,2.5017,1308800.0
2010-12-17 14:00:00,2.56,2.56,2.56,2.56,918400.0,2.5017,2.5017,2.5017,2.5017,918400.0
2010-12-17 14:10:00,2.56,2.56,2.56,2.56,892800.0,2.5017,2.5017,2.5017,2.5017,892800.0
2010-12-17 14:20:00,2.56,2.56,2.56,2.56,867200.0,2.5017,2.5017,2.5017,2.5017,867200.0
2010-12-17 14:30:00,2.56,2.56,2.56,2.56,1116800.0,2.5017,2.5017,2.5017,2.5017,1116800.0
2010-12-17 14:40:00,2.56,2.56,2.56,2.56,633600.0,2.5017,2.5017,2.5017,2.5017,633600.0
2010-12-17 14:50:00,2.56,2.56,2.56,2.56,723200.0,2.5017,2.5017,2.5017,2.5017,723200.0
2010-12-17 15:00:00,2.56,2.56,2.55,2.56,1996800.0,2.5017,2.5017,2.4919,2.5017,1996800.0
2010-12-17 15:10:00,2.56,2.56,2.55,2.55,1523200.0,2.5017,2.5017,2.4919,2.4919,1523200.0
2010-12-17 15:20:00,2.55,2.55,2.55,2.55,1913600.0,2.4919,2.4919,2.4919,2.4919,1913600.0
2010-12-17 15:30:00,2.55,2.55,2.55,2.55,3459200.0,2.4919,2.4919,2.4919,2.4919,3459200.0
2010-12-17 15:40:00,2.55,2.55,2.55,2.55,5126400.0,2.4919,2.4919,2.4919,2.4919,5126400.0
2010-12-17 15:50:00,2.55,2.55,2.55,2.55,6502400.0,2.4919,2.4919,2.4919,2.4919,6502400.0
2010-12-20 09:30:00,2.56,2.56,2.55,2.56,10758400.0,2.5017,2.5017,2.4919,2.5017,10758400.0
2010-12-20 09:40:00,2.56,2.56,2.55,2.55,4745600.0,2.5017,2.5017,2.4919,2.4919,4745600.0
2010-12-20 09:50:00,2.55,2.55,2.55,2.55,3644800.0,2.4919,2.4919,2.4919,2.4919,3644800.0
2010-12-20 10:00:00,2.55,2.55,2.53,2.54,6838400.0,2.4919,2.4919,2.4724,2.4822,6838400.0
2010-12-20 10:10:00,2.54,2.54,2.52,2.52,9475200.0,2.4822,2.4822,2.4626,2.4626,9475200.0
2010-12-20 10:20:00,2.52,2.53,2.52,2.53,11974400.0,2.4626,2.4724,2.4626,2.4724,11974400.0
2010-12-20 10:30:00,2.53,2.53,2.53,2.53,3635200.0,2.4724,2.4724,2.4724,2.4724,3635200.0
2010-12-20 10:40:00,2.53,2.53,2.52,2.53,4364800.0,2.4724,2.4724,2.4626,2.4724,4364800.0
2010-12-20 10:50:00,2.53,2.53,2.52,2.52,2505600.0,2.4724,2.4724,2.4626,2.4626,2505600.0
2010-12-20 11:00:00,2.52,2.53,2.52,2.52,3788800.0,2.4626,2.4724,2.4626,2.4626,3788800.0
2010-12-20 11:10:00,2.52,2.53,2.52,2.53,2275200.0,2.4626,2.4724,2.4626,2.4724,2275200.0
2010-12-20 11:20:00,2.53,2.53,2.53,2.53,2406400.0,2.4724,2.4724,2.4724,2.4724,2406400.0
2010-12-20 11:30:00,2.53,2.54,2.53,2.54,5286400.0,2.4724,2.4822,2.4724,2.4822,5286400.0
2010-12-20 11:40:00,2.54,2.54,2.54,2.54,2089600.0,2.4822,2.4822,2.4822,2.4822,2089600.0
2010-12-20 11:50:00,2.54,2.54,2.54,2.54,1267200.0,2.4822,2.4822,2.4822,2.4822,1267200.0
2010-12-20 12:00:00,2.54,2.54,2.53,2.53,2620800.0,2.4822,2.4822,2.4724,2.4724,2620800.0
2010-12-20 12:10:00,2.53,2.54,2.53,2.54,1724800.0,2.4724,2.4822,2.4724,2.4822,1724800.0
2010-12-20 12:20:00,2.54,2.54,2.54,2.54,2112000.0,2.4822,2.4822,2.4822,2.4822,2112000.0
2010-12-20 12:30:00,2.54,2.54,2.53,2.54,1830400.0,2.4822,2.4822,2.4724,2.4822,1830400.0
2010-12-20 12:40:00,2.54,2.55,2.54,2.55,5430400.0,2.4822,2.4919,2.4822,2.4919,5430400.0
2010-12-20 12:50:00,2.55,2.55,2.55,2.55,3696000.0,2.4919,2.4919,2.4919,2.4919,3696000.0
2010-12-20 13:00:00,2.55,2.56,2.55,2.56,2636800.0,2.4919,2.5017,2.4919,2.5017,2636800.0
2010-12-20 13:10:00,2.56,2.56,2.55,2.56,3248000.0,2.5017,2.5017,2.4919,2.5017,3248000.0
2010-12-20 13:20:00,2.56,2.56,2.56,2.56,1718400.0,2.5017,2.5017,2.5017,2.5017,1718400.0
2010-12-20 13:30:00,2.56,2.56,2.55,2.56,2121600.0,2.5017,2.5017,2.4919,2.5017,2121600.0
2010-12-20 13:40:00,2.56,2.56,2.56,2.56,1046400.0,2.5017,2.5017,2.5017,2.5017,1046400.0
2010-12-20 13:50:00,2.56,2.56,2.55,2.56,1360000.0,2.5017,2.5017,2.4919,2.5017,1360000.0
2010-12-20 14:00:00,2.56,2.57,2.55,2.57,7878400.0,2.5017,2.5115,2.4919,2.5115,7878400.0
2010-12-20 14:10:00,2.57,2.57,2.57,2.57,3740800.0,2.5115,2.5115,2.5115,2.5115,3740800.0
2010-12-20 14:20:00,2.57,2.57,2.57,2.57,1494400.0,2.5115,2.5115,2.5115,2.5115,1494400.0
2010-12-20 14:30:00,2.57,2.57,2.57,2.57,2601600.0,2.5115,2.5115,2.5115,2.5115,2601600.0
2010-12-20 14:40:00,2.57,2.57,2.57,2.57,1017600.0,2.5115,2.5115,2.5115,2.5115,1017600.0
2010-12-20 14:50:00,2.57,2.57,2.56,2.56,1504000.0,2.5115,2.5115,2.5017,2.5017,1504000.0
2010-12-20 15:00:00,2.56,2.57,2.55,2.56,3424000.0,2.5017,2.5115,2.4919,2.5017,3424000.0
2010-12-20 15:10:00,2.56,2.56,2.56,2.56,1427200.0,2.5017,2.5017,2.5017,2.5017,1427200.0
2010-12-20 15:20:00,2.56,2.56,2.56,2.56,2201600.0,2.5017,2.5017,2.5017,2.5017,2201600.0
2010-12-20 15:30:00,2.56,2.57,2.56,2.56,2716800.0,2.5017,2.5115,2.5017,2.5017,2716800.0
2010-12-20 15:40:00,2.56,2.56,2.56,2.56,2768000.0,2.5017,2.5017,2.5017,2.5017,2768000.0
2010-12-20 15:50:00,2.56,2.56,2.55,2.55,6614400.0,2.5017,2.5017,2.4919,2.4919,6614400.0
2010-12-21 09:30:00,2.57,2.58,2.56,2.57,12441600.0,2.5115,2.5213,2.5017,2.5115,12441600.0
2010-12-21 09:40:00,2.57,2.58,2.57,2.57,5900800.0,2.5115,2.5213,2.5115,2.5115,5900800.0
2010-12-21 09:50:00,2.57,2.57,2.56,2.57,2816000.0,2.5115,2.5115,2.5017,2.5115,2816000.0
2010-12-21 10:00:00,2.57,2.58,2.57,2.57,2585600.0,2.5115,2.5213,2.5115,2.5115,2585600.0
2010-12-21 10:10:00,2.57,2.57,2.57,2.57,2822400.0,2.5115,2.5115,2.5115,2.5115,2822400.0
2010-12-21 10:20:00,2.57,2.58,2.57,2.57,2342400.0,2.5115,2.5213,2.5115,2.5115,2342400.0
2010-12-21 10:30:00,2.57,2.58,2.57,2.58,1731200.0,2.5115,2.5213,2.5115,2.5213,1731200.0
2010-12-21 10:40:00,2.58,2.58,2.57,2.57,841600.0,2.5213,2.5213,2.5115,2.5115,841600.0
2010-12-21 10:50:00,2.57,2.58,2.57,2.58,1321600.0,2.5115,2.5213,2.5115,2.5213,1321600.0
2010-12-21 11:00:00,2.58,2.58,2.57,2.57,1030400.0,2.5213,2.5213,2.5115,2.5115,1030400.0
2010-12-21 11:10:00,2.57,2.58,2.57,2.57,851200.0,2.5115,2.5213,2.5115,2.5115,851200.0
2010-12-21 11:20:00,2.58,2.58,2.58,2.58,694400.0,2.5213,2.5213,2.5213,2.5213,694400.0
2010-12-21 11:30:00,2.58,2.58,2.57,2.58,1164800.0,2.5213,2.5213,2.5115,2.5213,1164800.0
2010-12-21 11:40:00,2.58,2.58,2.57,2.58,1939200.0,2.5213,2.5213,2.5115,2.5213,1939200.0
2010-12-21 11:50:00,2.58,2.58,2.57,2.57,748800.0,2.5213,2.5213,2.5115,2.5115,748800.0
2010-12-21 12:00:00,2.57,2.58,2.57,2.58,1017600.0,2.5115,2.5213,2.5115,2.5213,1017600.0
2010-12-21 12:10:00,2.58,2.58,2.58,2.58,928000.0,2.5213,2.5213,2.5213,2.5213,928000.0
2010-12-21 12:20:00,2.58,2.58,2.58,2.58,1651200.0,2.5213,2.5213,2.5213,2.5213,1651200.0
2010-12-21 12:30:00,2.58,2.58,2.58,2.58,665600.0,2.5213,2.5213,2.5213,2.5213,665600.0
2010-12-21 12:40:00,2.58,2.58,2.58,2.58,3932800.0,2.5213,2.5213,2.5213,2.5213,3932800.0
2010-12-21 12:50:00,2.58,2.58,2.58,2.58,1324800.0,2.5213,2.5213,2.5213,2.5213,1324800.0
2010-12-21 13:00:00,2.58,2.58,2.58,2.58,508800.0,2.5213,2.5213,2.5213,2.5213,508800.0
2010-12-21 13:10:00,2.58,2.58,2.58,2.58,470400.0,2.5213,2.5213,2.5213,2.5213,470400.0
2010-12-21 13:20:00,2.58,2.58,2.58,2.58,1084800.0,2.5213,2.5213,2.5213,2.5213,1084800.0
2010-12-21 13:30:00,2.58,2.58,2.58,2.58,582400.0,2.5213,2.5213,2.5213,2.5213,582400.0
2010-12-21 13:40:00,2.58,2.58,2.58,2.58,716800.0,2.5213,2.5213,2.5213,2.5213,716800.0
2010-12-21 13:50:00,2.58,2.58,2.58,2.58,774400.0,2.5213,2.5213,2.5213,2.5213,774400.0
2010-12-21 14:00:00,2.58,2.58,2.58,2.58,336000.0,2.5213,2.5213,2.5213,2.5213,336000.0
2010-12-21 14:10:00,2.58,2.58,2.58,2.58,512000.0,2.5213,2.5213,2.5213,2.5213,512000.0
2010-12-21 14:20:00,2.58,2.58,2.58,2.58,665600.0,2.5213,2.5213,2.5213,2.5213,665600.0
2010-12-21 14:30:00,2.58,2.58,2.58,2.58,748800.0,2.5213,2.5213,2.5213,2.5213,748800.0
2010-12-21 14:40:00,2.58,2.58,2.58,2.58,409600.0,2.5213,2.5213,2.5213,2.5213,409600.0
2010-12-21 14:50:00,2.58,2.58,2.58,2.58,796800.0,2.5213,2.5213,2.5213,2.5213,796800.0
2010-12-21 15:00:00,2.58,2.58,2.58,2.58,1158400.0,2.5213,2.5213,2.5213,2.5213,1158400.0
2010-12-21 15:10:00,2.58,2.58,2.58,2.58,1280000.0,2.5213,2.5213,2.5213,2.5213,1280000.0
2010-12-21 15:20:00,2.58,2.58,2.58,2.58,617600.0,2.5213,2.5213,2.5213,2.5213,617600.0
2010-12-21 15:30:00,2.58,2.58,2.58,2.58,1897600.0,2.5213,2.5213,2.5213,2.5213,1897600.0
2010-12-21 15:40:00,2.58,2.58,2.58,2.58,1417600.0,2.5213,2.5213,2.5213,2.5213,1417600.0
2010-12-21 15:50:00,2.58,2.58,2.58,2.58,4108800.0,2.5213,2.5213,2.5213,2.5213,4108800.0
2010-12-22 09:30:00,2.58,2.59,2.58,2.59,5427200.0,2.5213,2.531,2.5213,2.531,5427200.0
2010-12-22 09:40:00,2.59,2.59,2.58,2.58,3296000.0,2.531,2.531,2.5213,2.5213,3296000.0
2010-12-22 09:50:00,2.58,2.58,2.58,2.58,1958400.0,2.5213,2.5213,2.5213,2.5213,1958400.0
2010-12-22 10:00:00,2.58,2.58,2.58,2.58,3376000.0,2.5213,2.5213,2.5213,2.5213,3376000.0
2010-12-22 10:10:00,2.58,2.58,2.58,2.58,3328000.0,2.5213,2.5213,2.5213,2.5213,3328000.0
2010-12-22 10:20:00,2.58,2.58,2.58,2.58,1136000.0,2.5213,2.5213,2.5213,2.5213,1136000.0
2010-12-22 10:30:00,2.58,2.58,2.58,2.58,1232000.0,2.5213,2.5213,2.5213,2.5213,1232000.0
2010-12-22 10:40:00,2.58,2.58,2.58,2.58,937600.0,2.5213,2.5213,2.5213,2.5213,937600.0
2010-12-22 10:50:00,2.58,2.58,2.58,2.58,2227200.0,2.5213,2.5213,2.5213,2.5213,2227200.0
2010-12-22 11:00:00,2.58,2.58,2.58,2.58,2742400.0,2.5213,2.5213,2.5213,2.5213,2742400.0
2010-12-22 11:10:00,2.58,2.58,2.58,2.58,934400.0,2.5213,2.5213,2.5213,2.5213,934400.0
2010-12-22 11:20:00,2.58,2.58,2.58,2.58,950400.0,2.5213,2.5213,2.5213,2.5213,950400.0
2010-12-22 11:30:00,2.58,2.59,2.58,2.59,1827200.0,2.5213,2.531,2.5213,2.531,1827200.0
2010-12-22 11:40:00,2.59,2.59,2.59,2.59,1363200.0,2.531,2.531,2.531,2.531,1363200.0
2010-12-22 11:50:00,2.59,2.59,2.59,2.59,384000.0,2.531,2.531,2.531,2.531,384000.0
2010-12-22 12:00:00,2.59,2.59,2.59,2.59,953600.0,2.531,2.531,2.531,2.531,953600.0
2010-12-22 12:10:00,2.59,2.59,2.58,2.59,598400.0,2.531,2.531,2.5213,2.531,598400.0
2010-12-22 12:20:00,2.59,2.59,2.59,2.59,972800.0,2.531,2.531,2.531,2.531,972800.0
2010-12-22 12:30:00,2.59,2.59,2.59,2.59,1433600.0,2.531,2.531,2.531,2.531,1433600.0
2010-12-22 12:40:00,2.59,2.59,2.58,2.58,2300800.0,2.531,2.531,2.5213,2.5213,2300800.0
2010-12-22 12:50:00,2.58,2.58,2.58,2.58,992000.0,2.5213,2.5213,2.5213,2.5213,992000.0
2010-12-22 13:00:00,2.58,2.59,2.58,2.59,220800.0,2.5213,2.531,2.5213,2.531,220800.0
2010-12-22 13:10:00,2.58,2.59,2.58,2.58,764800.0,2.5213,2.531,2.5213,2.5213,764800.0
2010-12-22 13:20:00,2.58,2.58,2.58,2.58,419200.0,2.5213,2.5213,2.5213,2.5213,419200.0
2010-12-22 13:30:00,2.58,2.58,2.58,2.58,681600.0,2.5213,2.5213,2.5213,2.5213,681600.0
2010-12-22 13:40:00,2.58,2.58,2.58,2.58,1660800.0,2.5213,2.5213,2.5213,2.5213,1660800.0
2010-12-22 13:50:00,2.58,2.58,2.58,2.58,828800.0,2.5213,2.5213,2.5213,2.5213,828800.0
2010-12-22 14:00:00,2.58,2.58,2.58,2.58,374400.0,2.5213,2.5213,2.5213,2.5213,374400.0
2010-12-22 14:10:00,2.58,2.58,2.58,2.58,444800.0,2.5213,2.5213,2.5213,2.5213,444800.0
2010-12-22 14:20:00,2.58,2.58,2.58,2.58,355200.0,2.5213,2.5213,2.5213,2.5213,355200.0
2010-12-22 14:30:00,2.58,2.58,2.58,2.58,764800.0,2.5213,2.5213,2.5213,2.5213,764800.0
2010-12-22 14:40:00,2.58,2.58,2.58,2.58,492800.0,2.5213,2.5213,2.5213,2.5213,492800.0
2010-12-22 14:50:00,2.58,2.58,2.58,2.58,1196800.0,2.5213,2.5213,2.5213,2.5213,1196800.0
2010-12-22 15:00:00,2.58,2.58,2.58,2.58,1299200.0,2.5213,2.5213,2.5213,2.5213,1299200.0
2010-12-22 15:10:00,2.58,2.58,2.58,2.58,710400.0,2.5213,2.5213,2.5213,2.5213,710400.0
2010-12-22 15:20:00,2.58,2.59,2.58,2.58,1020800.0,2.5213,2.531,2.5213,2.5213,1020800.0
2010-12-22 15:30:00,2.58,2.58,2.58,2.58,720000.0,2.5213,2.5213,2.5213,2.5213,720000.0
2010-12-22 15:40:00,2.58,2.59,2.58,2.58,3664000.0,2.5213,2.531,2.5213,2.5213,3664000.0
2010-12-22 15:50:00,2.58,2.59,2.58,2.58,9216000.0,2.5213,2.531,2.5213,2.5213,9216000.0
2010-12-23 09:30:00,2.57,2.58,2.57,2.58,3910400.0,2.5115,2.5213,2.5115,2.5213,3910400.0
2010-12-23 09:40:00,2.58,2.58,2.58,2.58,3609600.0,2.5213,2.5213,2.5213,2.5213,3609600.0
2010-12-23 09:50:00,2.58,2.58,2.58,2.58,2272000.0,2.5213,2.5213,2.5213,2.5213,2272000.0
2010-12-23 10:00:00,2.58,2.58,2.58,2.58,3376000.0,2.5213,2.5213,2.5213,2.5213,3376000.0
2010-12-23 10:10:00,2.58,2.58,2.57,2.57,2835200.0,2.5213,2.5213,2.5115,2.5115,2835200.0
2010-12-23 10:20:00,2.57,2.57,2.56,2.56,4035200.0,2.5115,2.5115,2.5017,2.5017,4035200.0
2010-12-23 10:30:00,2.56,2.57,2.56,2.57,2390400.0,2.5017,2.5115,2.5017,2.5115,2390400.0
2010-12-23 10:40:00,2.57,2.57,2.56,2.56,892800.0,2.5115,2.5115,2.5017,2.5017,892800.0
2010-12-23 10:50:00,2.56,2.57,2.56,2.56,1264000.0,2.5017,2.5115,2.5017,2.5017,1264000.0
2010-12-23 11:00:00,2.56,2.57,2.56,2.57,947200.0,2.5017,2.5115,2.5017,2.5115,947200.0
2010-12-23 11:10:00,2.57,2.57,2.57,2.57,2601600.0,2.5115,2.5115,2.5115,2.5115,2601600.0
2010-12-23 11:20:00,2.57,2.57,2.57,2.57,1900800.0,2.5115,2.5115,2.5115,2.5115,1900800.0
2010-12-23 11:30:00,2.57,2.57,2.57,2.57,1196800.0,2.5115,2.5115,2.5115,2.5115,1196800.0
2010-12-23 11:40:00,2.57,2.57,2.57,2.57,1830400.0,2.5115,2.5115,2.5115,2.5115,1830400.0
2010-12-23 11:50:00,2.57,2.57,2.57,2.57,947200.0,2.5115,2.5115,2.5115,2.5115,947200.0
2010-12-23 12:00:00,2.57,2.57,2.56,2.56,816000.0,2.5115,2.5115,2.5017,2.5017,816000.0
2010-12-23 12:10:00,2.56,2.56,2.56,2.56,1033600.0,2.5017,2.5017,2.5017,2.5017,1033600.0
2010-12-23 12:20:00,2.56,2.57,2.56,2.57,937600.0,2.5017,2.5115,2.5017,2.5115,937600.0
2010-12-23 12:30:00,2.57,2.57,2.57,2.57,736000.0,2.5115,2.5115,2.5115,2.5115,736000.0
2010-12-23 12:40:00,2.57,2.57,2.57,2.57,832000.0,2.5115,2.5115,2.5115,2.5115,832000.0
2010-12-23 12:50:00,2.57,2.57,2.57,2.57,489600.0,2.5115,2.5115,2.5115,2.5115,489600.0
2010-12-23 13:00:00,2.57,2.57,2.57,2.57,752000.0,2.5115,2.5115,2.5115,2.5115,752000.0
2010-12-23 13:10:00,2.57,2.57,2.57,2.57,1456000.0,2.5115,2.5115,2.5115,2.5115,1456000.0
2010-12-23 13:20:00,2.57,2.57,2.57,2.57,3139200.0,2.5115,2.5115,2.5115,2.5115,3139200.0
2010-12-23 13:30:00,2.57,2.57,2.57,2.57,742400.0,2.5115,2.5115,2.5115,2.5115,742400.0
2010-12-23 13:40:00,2.57,2.57,2.57,2.57,627200.0,2.5115,2.5115,2.5115,2.5115,627200.0
2010-12-23 13:50:00,2.57,2.57,2.57,2.57,329600.0,2.5115,2.5115,2.5115,2.5115,329600.0
2010-12-23 14:00:00,2.57,2.57,2.57,2.57,1158400.0,2.5115,2.5115,2.5115,2.5115,1158400.0
2010-12-23 14:10:00,2.57,2.57,2.56,2.56,1884800.0,2.5115,2.5115,2.5017,2.5017,1884800.0
2010-12-23 14:20:00,2.56,2.57,2.56,2.56,2371200.0,2.5017,2.5115,2.5017,2.5017,2371200.0
2010-12-23 14:30:00,2.56,2.57,2.56,2.57,1203200.0,2.5017,2.5115,2.5017,2.5115,1203200.0
2010-12-23 14:40:00,2.57,2.57,2.56,2.56,809600.0,2.5115,2.5115,2.5017,2.5017,809600.0
2010-12-23 14:50:00,2.57,2.57,2.56,2.57,784000.0,2.5115,2.5115,2.5017,2.5115,784000.0
2010-12-23 15:00:00,2.57,2.57,2.56,2.57,896000.0,2.5115,2.5115,2.5017,2.5115,896000.0
2010-12-23 15:10:00,2.57,2.57,2.57,2.57,358400.0,2.5115,2.5115,2.5115,2.5115,358400.0
2010-12-23 15:20:00,2.57,2.57,2.57,2.57,1280000.0,2.5115,2.5115,2.5115,2.5115,1280000.0
2010-12-23 15:30:00,2.57,2.57,2.57,2.57,2185600.0,2.5115,2.5115,2.5115,2.5115,2185600.0
2010-12-23 15:40:00,2.57,2.57,2.57,2.57,2688000.0,2.5115,2.5115,2.5115,2.5115,2688000.0
2010-12-23 15:50:00,2.57,2.57,2.57,2.57,4512000.0,2.5115,2.5115,2.5115,2.5115,4512000.0
2010-12-27 09:30:00,2.56,2.56,2.54,2.54,10537600.0,2.5017,2.5017,2.4822,2.4822,10537600.0
2010-12-27 09:40:00,2.54,2.54,2.53,2.53,6873600.0,2.4822,2.4822,2.4724,2.4724,6873600.0
2010-12-27 09:50:00,2.53,2.53,2.52,2.52,3894400.0,2.4724,2.4724,2.4626,2.4626,3894400.0
2010-12-27 10:00:00,2.52,2.53,2.52,2.52,2345600.0,2.4626,2.4724,2.4626,2.4626,2345600.0
2010-12-27 10:10:00,2.52,2.54,2.52,2.53,3302400.0,2.4626,2.4822,2.4626,2.4724,3302400.0
2010-12-27 10:20:00,2.53,2.54,2.53,2.54,1536000.0,2.4724,2.4822,2.4724,2.4822,1536000.0
2010-12-27 10:30:00,2.54,2.54,2.54,2.54,2297600.0,2.4822,2.4822,2.4822,2.4822,2297600.0
2010-12-27 10:40:00,2.54,2.54,2.54,2.54,1212800.0,2.4822,2.4822,2.4822,2.4822,1212800.0
2010-12-27 10:50:00,2.54,2.54,2.53,2.54,1030400.0,2.4822,2.4822,2.4724,2.4822,1030400.0
2010-12-27 11:00:00,2.54,2.54,2.54,2.54,780800.0,2.4822,2.4822,2.4822,2.4822,780800.0
2010-12-27 11:10:00,2.54,2.54,2.54,2.54,1065600.0,2.4822,2.4822,2.4822,2.4822,1065600.0
2010-12-27 11:20:00,2.54,2.54,2.54,2.54,1100800.0,2.4822,2.4822,2.4822,2.4822,1100800.0
2010-12-27 11:30:00,2.54,2.54,2.54,2.54,867200.0,2.4822,2.4822,2.4822,2.4822,867200.0
2010-12-27 11:40:00,2.54,2.54,2.54,2.54,860800.0,2.4822,2.4822,2.4822,2.4822,860800.0
2010-12-27 11:50:00,2.54,2.54,2.54,2.54,2246400.0,2.4822,2.4822,2.4822,2.4822,2246400.0
2010-12-27 12:00:00,2.54,2.55,2.54,2.55,950400.0,2.4822,2.4919,2.4822,2.4919,950400.0
2010-12-27 12:10:00,2.55,2.55,2.55,2.55,1001600.0,2.4919,2.4919,2.4919,2.4919,1001600.0
2010-12-27 12:20:00,2.55,2.55,2.55,2.55,588800.0,2.4919,2.4919,2.4919,2.4919,588800.0
2010-12-27 12:30:00,2.55,2.55,2.55,2.55,643200.0,2.4919,2.4919,2.4919,2.4919,643200.0
2010-12-27 12:40:00,2.55,2.55,2.55,2.55,240000.0,2.4919,2.4919,2.4919,2.4919,240000.0
2010-12-27 12:50:00,2.55,2.55,2.55,2.55,774400.0,2.4919,2.4919,2.4919,2.4919,774400.0
2010-12-27 13:00:00,2.55,2.56,2.55,2.55,1878400.0,2.4919,2.5017,2.4919,2.4919,1878400.0
2010-12-27 13:10:00,2.55,2.57,2.55,2.57,6585600.0,2.4919,2.5115,2.4919,2.5115,6585600.0
2010-12-27 13:20:00,2.57,2.58,2.57,2.58,4473600.0,2.5115,2.5213,2.5115,2.5213,4473600.0
2010-12-27 13:30:00,2.58,2.58,2.58,2.58,1990400.0,2.5213,2.5213,2.5213,2.5213,1990400.0
2010-12-27 13:40:00,2.58,2.58,2.58,2.58,1420800.0,2.5213,2.5213,2.5213,2.5213,1420800.0
2010-12-27 13:50:00,2.58,2.58,2.58,2.58,1046400.0,2.5213,2.5213,2.5213,2.5213,1046400.0
2010-12-27 14:00:00,2.58,2.58,2.58,2.58,745600.0,2.5213,2.5213,2.5213,2.5213,745600.0
2010-12-27 14:10:00,2.58,2.58,2.57,2.58,889600.0,2.5213,2.5213,2.5115,2.5213,889600.0
2010-12-27 14:20:00,2.58,2.58,2.57,2.58,457600.0,2.5213,2.5213,2.5115,2.5213,457600.0
2010-12-27 14:30:00,2.58,2.58,2.58,2.58,1097600.0,2.5213,2.5213,2.5213,2.5213,1097600.0
2010-12-27 14:40:00,2.58,2.58,2.58,2.58,576000.0,2.5213,2.5213,2.5213,2.5213,576000.0
2010-12-27 14:50:00,2.58,2.58,2.58,2.58,620800.0,2.5213,2.5213,2.5213,2.5213,620800.0
2010-12-27 15:00:00,2.58,2.58,2.57,2.58,1321600.0,2.5213,2.5213,2.5115,2.5213,1321600.0
2010-12-27 15:10:00,2.58,2.58,2.58,2.58,368000.0,2.5213,2.5213,2.5213,2.5213,368000.0
2010-12-27 15:20:00,2.58,2.58,2.58,2.58,835200.0,2.5213,2.5213,2.5213,2.5213,835200.0
2010-12-27 15:30:00,2.58,2.58,2.57,2.57,816000.0,2.5213,2.5213,2.5115,2.5115,816000.0
2010-12-27 15:40:00,2.57,2.58,2.57,2.58,2297600.0,2.5115,2.5213,2.5115,2.5213,2297600.0
2010-12-27 15:50:00,2.58,2.58,2.57,2.57,6521600.0,2.5213,2.5213,2.5115,2.5115,6521600.0
2010-12-28 09:30:00,2.58,2.59,2.57,2.57,6566400.0,2.5213,2.531,2.5115,2.5115,6566400.0
2010-12-28 09:40:00,2.57,2.57,2.56,2.57,3004800.0,2.5115,2.5115,2.5017,2.5115,3004800.0
2010-12-28 09:50:00,2.57,2.57,2.57,2.57,1401600.0,2.5115,2.5115,2.5115,2.5115,1401600.0
2010-12-28 10:00:00,2.57,2.57,2.56,2.57,4262400.0,2.5115,2.5115,2.5017,2.5115,4262400.0
2010-12-28 10:10:00,2.56,2.57,2.56,2.56,2960000.0,2.5017,2.5115,2.5017,2.5017,2960000.0
2010-12-28 10:20:00,2.56,2.57,2.56,2.57,1491200.0,2.5017,2.5115,2.5017,2.5115,1491200.0
2010-12-28 10:30:00,2.57,2.57,2.56,2.57,1891200.0,2.5115,2.5115,2.5017,2.5115,1891200.0
2010-12-28 10:40:00,2.57,2.57,2.56,2.56,812800.0,2.5115,2.5115,2.5017,2.5017,812800.0
2010-12-28 10:50:00,2.56,2.56,2.56,2.56,1763200.0,2.5017,2.5017,2.5017,2.5017,1763200.0
2010-12-28 11:00:00,2.56,2.56,2.56,2.56,2432000.0,2.5017,2.5017,2.5017,2.5017,2432000.0
2010-12-28 11:10:00,2.56,2.57,2.56,2.56,944000.0,2.5017,2.5115,2.5017,2.5017,944000.0
2010-12-28 11:20:00,2.56,2.56,2.56,2.56,448000.0,2.5017,2.5017,2.5017,2.5017,448000.0
2010-12-28 11:30:00,2.56,2.56,2.56,2.56,1593600.0,2.5017,2.5017,2.5017,2.5017,1593600.0
2010-12-28 11:40:00,2.56,2.56,2.56,2.56,700800.0,2.5017,2.5017,2.5017,2.5017,700800.0
2010-12-28 11:50:00,2.56,2.56,2.56,2.56,764800.0,2.5017,2.5017,2.5017,2.5017,764800.0
2010-12-28 12:00:00,2.56,2.56,2.55,2.55,2496000.0,2.5017,2.5017,2.4919,2.4919,2496000.0
2010-12-28 12:10:00,2.55,2.56,2.55,2.56,1228800.0,2.4919,2.5017,2.4919,2.5017,1228800.0
2010-12-28 12:20:00,2.56,2.56,2.56,2.56,748800.0,2.5017,2.5017,2.5017,2.5017,748800.0
2010-12-28 12:30:00,2.56,2.56,2.56,2.56,528000.0,2.5017,2.5017,2.5017,2.5017,528000.0
2010-12-28 12:40:00,2.56,2.56,2.56,2.56,521600.0,2.5017,2.5017,2.5017,2.5017,521600.0
2010-12-28 12:50:00,2.56,2.56,2.56,2.56,342400.0,2.5017,2.5017,2.5017,2.5017,342400.0
2010-12-28 13:00:00,2.56,2.56,2.56,2.56,1216000.0,2.5017,2.5017,2.5017,2.5017,1216000.0
2010-12-28 13:10:00,2.56,2.56,2.56,2.56,384000.0,2.5017,2.5017,2.5017,2.5017,384000.0
2010-12-28 13:20:00,2.56,2.56,2.56,2.56,396800.0,2.5017,2.5017,2.5017,2.5017,396800.0
2010-12-28 13:30:00,2.56,2.56,2.56,2.56,793600.0,2.5017,2.5017,2.5017,2.5017,793600.0
2010-12-28 13:40:00,2.56,2.56,2.56,2.56,380800.0,2.5017,2.5017,2.5017,2.5017,380800.0
2010-12-28 13:50:00,2.56,2.56,2.56,2.56,307200.0,2.5017,2.5017,2.5017,2.5017,307200.0
2010-12-28 14:00:00,2.56,2.56,2.56,2.56,489600.0,2.5017,2.5017,2.5017,2.5017,489600.0
2010-12-28 14:10:00,2.56,2.56,2.56,2.56,761600.0,2.5017,2.5017,2.5017,2.5017,761600.0
2010-12-28 14:20:00,2.56,2.56,2.56,2.56,553600.0,2.5017,2.5017,2.5017,2.5017,553600.0
2010-12-28 14:30:00,2.56,2.56,2.56,2.56,851200.0,2.5017,2.5017,2.5017,2.5017,851200.0
2010-12-28 14:40:00,2.56,2.56,2.56,2.56,352000.0,2.5017,2.5017,2.5017,2.5017,352000.0
2010-12-28 14:50:00,2.56,2.57,2.56,2.57,982400.0,2.5017,2.5115,2.5017,2.5115,982400.0
2010-12-28 15:00:00,2.57,2.57,2.57,2.57,630400.0,2.5115,2.5115,2.5115,2.5115,630400.0
2010-12-28 15:10:00,2.57,2.57,2.57,2.57,499200.0,2.5115,2.5115,2.5115,2.5115,499200.0
2010-12-28 15:20:00,2.57,2.57,2.57,2.57,905600.0,2.5115,2.5115,2.5115,2.5115,905600.0
2010-12-28 15:30:00,2.57,2.57,2.57,2.57,1056000.0,2.5115,2.5115,2.5115,2.5115,1056000.0
2010-12-28 15:40:00,2.57,2.57,2.56,2.57,1126400.0,2.5115,2.5115,2.5017,2.5115,1126400.0
2010-12-28 15:50:00,2.57,2.57,2.56,2.57,4044800.0,2.5115,2.5115,2.5017,2.5115,4044800.0
2010-12-29 09:30:00,2.58,2.58,2.57,2.57,7638400.0,2.5213,2.5213,2.5115,2.5115,7638400.0
2010-12-29 09:40:00,2.57,2.58,2.57,2.57,1366400.0,2.5115,2.5213,2.5115,2.5115,1366400.0
2010-12-29 09:50:00,2.57,2.58,2.57,2.57,1408000.0,2.5115,2.5213,2.5115,2.5115,1408000.0
2010-12-29 10:00:00,2.58,2.58,2.58,2.58,652800.0,2.5213,2.5213,2.5213,2.5213,652800.0
2010-12-29 10:10:00,2.58,2.58,2.58,2.58,585600.0,2.5213,2.5213,2.5213,2.5213,585600.0
2010-12-29 10:20:00,2.58,2.58,2.58,2.58,2233600.0,2.5213,2.5213,2.5213,2.5213,2233600.0
2010-12-29 10:30:00,2.58,2.58,2.58,2.58,1033600.0,2.5213,2.5213,2.5213,2.5213,1033600.0
2010-12-29 10:40:00,2.58,2.58,2.58,2.58,640000.0,2.5213,2.5213,2.5213,2.5213,640000.0
2010-12-29 10:50:00,2.58,2.58,2.58,2.58,598400.0,2.5213,2.5213,2.5213,2.5213,598400.0
2010-12-29 11:00:00,2.58,2.58,2.58,2.58,422400.0,2.5213,2.5213,2.5213,2.5213,422400.0
2010-12-29 11:10:00,2.58,2.58,2.57,2.58,1305600.0,2.5213,2.5213,2.5115,2.5213,1305600.0
2010-12-29 11:20:00,2.58,2.58,2.57,2.58,851200.0,2.5213,2.5213,2.5115,2.5213,851200.0
2010-12-29 11:30:00,2.58,2.58,2.58,2.58,672000.0,2.5213,2.5213,2.5213,2.5213,672000.0
2010-12-29 11:40:00,2.58,2.58,2.57,2.58,838400.0,2.5213,2.5213,2.5115,2.5213,838400.0
2010-12-29 11:50:00,2.58,2.58,2.57,2.58,758400.0,2.5213,2.5213,2.5115,2.5213,758400.0
2010-12-29 12:00:00,2.58,2.58,2.58,2.58,1772800.0,2.5213,2.5213,2.5213,2.5213,1772800.0
2010-12-29 12:10:00,2.58,2.58,2.58,2.58,662400.0,2.5213,2.5213,2.5213,2.5213,662400.0
2010-12-29 12:20:00,2.58,2.58,2.58,2.58,252800.0,2.5213,2.5213,2.5213,2.5213,252800.0
2010-12-29 12:30:00,2.58,2.58,2.58,2.58,236800.0,2.5213,2.5213,2.5213,2.5213,236800.0
2010-12-29 12:40:00,2.58,2.58,2.58,2.58,451200.0,2.5213,2.5213,2.5213,2.5213,451200.0
2010-12-29 12:50:00,2.58,2.58,2.58,2.58,428800.0,2.5213,2.5213,2.5213,2.5213,428800.0
2010-12-29 13:00:00,2.58,2.58,2.58,2.58,630400.0,2.5213,2.5213,2.5213,2.5213,630400.0
2010-12-29 13:10:00,2.58,2.58,2.58,2.58,144000.0,2.5213,2.5213,2.5213,2.5213,144000.0
2010-12-29 13:20:00,2.58,2.58,2.58,2.58,230400.0,2.5213,2.5213,2.5213,2.5213,230400.0
2010-12-29 13:30:00,2.58,2.58,2.58,2.58,121600.0,2.5213,2.5213,2.5213,2.5213,121600.0
2010-12-29 13:40:00,2.58,2.58,2.58,2.58,115200.0,2.5213,2.5213,2.5213,2.5213,115200.0
2010-12-29 13:50:00,2.58,2.58,2.58,2.58,496000.0,2.5213,2.5213,2.5213,2.5213,496000.0
2010-12-29 14:00:00,2.58,2.58,2.58,2.58,307200.0,2.5213,2.5213,2.5213,2.5213,307200.0
2010-12-29 14:10:00,2.58,2.58,2.58,2.58,2249600.0,2.5213,2.5213,2.5213,2.5213,2249600.0
2010-12-29 14:20:00,2.58,2.58,2.58,2.58,521600.0,2.5213,2.5213,2.5213,2.5213,521600.0
2010-12-29 14:30:00,2.58,2.58,2.58,2.58,272000.0,2.5213,2.5213,2.5213,2.5213,272000.0
2010-12-29 14:40:00,2.58,2.58,2.58,2.58,889600.0,2.5213,2.5213,2.5213,2.5213,889600.0
2010-12-29 14:50:00,2.58,2.58,2.58,2.58,371200.0,2.5213,2.5213,2.5213,2.5213,371200.0
2010-12-29 15:00:00,2.58,2.58,2.58,2.58,697600.0,2.5213,2.5213,2.5213,2.5213,697600.0
2010-12-29 15:10:00,2.58,2.58,2.58,2.58,172800.0,2.5213,2.5213,2.5213,2.5213,172800.0
2010-12-29 15:20:00,2.58,2.58,2.58,2.58,243200.0,2.5213,2.5213,2.5213,2.5213,243200.0
2010-12-29 15:30:00,2.58,2.58,2.58,2.58,387200.0,2.5213,2.5213,2.5213,2.5213,387200.0
2010-12-29 15:40:00,2.58,2.58,2.58,2.58,1168000.0,2.5213,2.5213,2.5213,2.5213,1168000.0
2010-12-29 15:50:00,2.58,2.58,2.57,2.57,5772800.0,2.5213,2.5213,2.5115,2.5115,5772800.0
2010-12-30 09:30:00,2.57,2.58,2.56,2.57,3382400.0,2.5115,2.5213,2.5017,2.5115,3382400.0
2010-12-30 09:40:00,2.57,2.58,2.57,2.57,4227200.0,2.5115,2.5213,2.5115,2.5115,4227200.0
2010-12-30 09:50:00,2.57,2.57,2.56,2.57,3043200.0,2.5115,2.5115,2.5017,2.5115,3043200.0
2010-12-30 10:00:00,2.57,2.57,2.56,2.56,4416000.0,2.5115,2.5115,2.5017,2.5017,4416000.0
2010-12-30 10:10:00,2.56,2.56,2.55,2.56,3350400.0,2.5017,2.5017,2.4919,2.5017,3350400.0
2010-12-30 10:20:00,2.56,2.56,2.56,2.56,1404800.0,2.5017,2.5017,2.5017,2.5017,1404800.0
2010-12-30 10:30:00,2.56,2.56,2.56,2.56,3443200.0,2.5017,2.5017,2.5017,2.5017,3443200.0
2010-12-30 10:40:00,2.56,2.56,2.56,2.56,2912000.0,2.5017,2.5017,2.5017,2.5017,2912000.0
2010-12-30 10:50:00,2.56,2.56,2.56,2.56,678400.0,2.5017,2.5017,2.5017,2.5017,678400.0
2010-12-30 11:00:00,2.56,2.56,2.56,2.56,860800.0,2.5017,2.5017,2.5017,2.5017,860800.0
2010-12-30 11:10:00,2.56,2.56,2.56,2.56,1062400.0,2.5017,2.5017,2.5017,2.5017,1062400.0
2010-12-30 11:20:00,2.56,2.56,2.56,2.56,662400.0,2.5017,2.5017,2.5017,2.5017,662400.0
2010-12-30 11:30:00,2.56,2.56,2.55,2.56,777600.0,2.5017,2.5017,2.4919,2.5017,777600.0
2010-12-30 11:40:00,2.56,2.56,2.55,2.56,761600.0,2.5017,2.5017,2.4919,2.5017,761600.0
2010-12-30 11:50:00,2.56,2.56,2.55,2.56,1216000.0,2.5017,2.5017,2.4919,2.5017,1216000.0
2010-12-30 12:00:00,2.56,2.56,2.55,2.56,521600.0,2.5017,2.5017,2.4919,2.5017,521600.0
2010-12-30 12:10:00,2.56,2.56,2.56,2.56,1052800.0,2.5017,2.5017,2.5017,2.5017,1052800.0
2010-12-30 12:20:00,2.56,2.56,2.56,2.56,496000.0,2.5017,2.5017,2.5017,2.5017,496000.0
2010-12-30 12:30:00,2.56,2.56,2.56,2.56,438400.0,2.5017,2.5017,2.5017,2.5017,438400.0
2010-12-30 12:40:00,2.56,2.56,2.56,2.56,352000.0,2.5017,2.5017,2.5017,2.5017,352000.0
2010-12-30 12:50:00,2.56,2.56,2.56,2.56,384000.0,2.5017,2.5017,2.5017,2.5017,384000.0
2010-12-30 13:00:00,2.56,2.56,2.56,2.56,649600.0,2.5017,2.5017,2.5017,2.5017,649600.0
2010-12-30 13:10:00,2.56,2.56,2.56,2.56,377600.0,2.5017,2.5017,2.5017,2.5017,377600.0
2010-12-30 13:20:00,2.56,2.56,2.56,2.56,268800.0,2.5017,2.5017,2.5017,2.5017,268800.0
2010-12-30 13:30:00,2.56,2.56,2.56,2.56,297600.0,2.5017,2.5017,2.5017,2.5017,297600.0
2010-12-30 13:40:00,2.56,2.56,2.56,2.56,352000.0,2.5017,2.5017,2.5017,2.5017,352000.0
2010-12-30 13:50:00,2.56,2.56,2.56,2.56,473600.0,2.5017,2.5017,2.5017,2.5017,473600.0
2010-12-30 14:00:00,2.56,2.56,2.56,2.56,304000.0,2.5017,2.5017,2.5017,2.5017,304000.0
2010-12-30 14:10:00,2.56,2.56,2.56,2.56,310400.0,2.5017,2.5017,2.5017,2.5017,310400.0
2010-12-30 14:20:00,2.56,2.56,2.56,2.56,3532800.0,2.5017,2.5017,2.5017,2.5017,3532800.0
2010-12-30 14:30:00,2.56,2.56,2.56,2.56,963200.0,2.5017,2.5017,2.5017,2.5017,963200.0
2010-12-30 14:40:00,2.56,2.56,2.56,2.56,364800.0,2.5017,2.5017,2.5017,2.5017,364800.0
2010-12-30 14:50:00,2.56,2.56,2.56,2.56,988800.0,2.5017,2.5017,2.5017,2.5017,988800.0
2010-12-30 15:00:00,2.56,2.56,2.56,2.56,592000.0,2.5017,2.5017,2.5017,2.5017,592000.0
2010-12-30 15:10:00,2.56,2.56,2.56,2.56,326400.0,2.5017,2.5017,2.5017,2.5017,326400.0
2010-12-30 15:20:00,2.56,2.57,2.56,2.57,1616000.0,2.5017,2.5115,2.5017,2.5115,1616000.0
2010-12-30 15:30:00,2.57,2.57,2.57,2.57,1200000.0,2.5115,2.5115,2.5115,2.5115,1200000.0
2010-12-30 15:40:00,2.57,2.57,2.56,2.56,2256000.0,2.5115,2.5115,2.5017,2.5017,2256000.0
2010-12-30 15:50:00,2.56,2.56,2.56,2.56,3712000.0,2.5017,2.5017,2.5017,2.5017,3712000.0
2010-12-31 09:30:00,2.56,2.56,2.54,2.54,4745600.0,2.5017,2.5017,2.4822,2.4822,4745600.0
2010-12-31 09:40:00,2.54,2.54,2.52,2.53,10492800.0,2.4822,2.4822,2.4626,2.4724,10492800.0
2010-12-31 09:50:00,2.53,2.53,2.53,2.53,1737600.0,2.4724,2.4724,2.4724,2.4724,1737600.0
2010-12-31 10:00:00,2.53,2.53,2.52,2.53,1868800.0,2.4724,2.4724,2.4626,2.4724,1868800.0
2010-12-31 10:10:00,2.53,2.53,2.53,2.53,1500800.0,2.4724,2.4724,2.4724,2.4724,1500800.0
2010-12-31 10:20:00,2.53,2.53,2.53,2.53,992000.0,2.4724,2.4724,2.4724,2.4724,992000.0
2010-12-31 10:30:00,2.53,2.53,2.53,2.53,1878400.0,2.4724,2.4724,2.4724,2.4724,1878400.0
2010-12-31 10:40:00,2.53,2.53,2.53,2.53,1030400.0,2.4724,2.4724,2.4724,2.4724,1030400.0
2010-12-31 10:50:00,2.53,2.53,2.53,2.53,1132800.0,2.4724,2.4724,2.4724,2.4724,1132800.0
2010-12-31 11:00:00,2.53,2.54,2.53,2.53,940800.0,2.4724,2.4822,2.4724,2.4724,940800.0
2010-12-31 11:10:00,2.53,2.53,2.53,2.53,339200.0,2.4724,2.4724,2.4724,2.4724,339200.0
2010-12-31 11:20:00,2.53,2.53,2.53,2.53,1177600.0,2.4724,2.4724,2.4724,2.4724,1177600.0
2010-12-31 11:30:00,2.53,2.53,2.53,2.53,416000.0,2.4724,2.4724,2.4724,2.4724,416000.0
2010-12-31 11:40:00,2.53,2.53,2.53,2.53,636800.0,2.4724,2.4724,2.4724,2.4724,636800.0
2010-12-31 11:50:00,2.53,2.53,2.53,2.53,140800.0,2.4724,2.4724,2.4724,2.4724,140800.0
2010-12-31 12:00:00,2.53,2.53,2.53,2.53,326400.0,2.4724,2.4724,2.4724,2.4724,326400.0
2010-12-31 12:10:00,2.53,2.54,2.53,2.53,537600.0,2.4724,2.4822,2.4724,2.4724,537600.0
2010-12-31 12:20:00,2.53,2.54,2.53,2.53,656000.0,2.4724,2.4822,2.4724,2.4724,656000.0
2010-12-31 12:30:00,2.54,2.54,2.53,2.53,278400.0,2.4822,2.4822,2.4724,2.4724,278400.0
2010-12-31 12:40:00,2.53,2.53,2.53,2.53,780800.0,2.4724,2.4724,2.4724,2.4724,780800.0
2010-12-31 12:50:00,2.53,2.53,2.53,2.53,652800.0,2.4724,2.4724,2.4724,2.4724,652800.0
2010-12-31 13:00:00,2.53,2.53,2.53,2.53,400000.0,2.4724,2.4724,2.4724,2.4724,400000.0
2010-12-31 13:10:00,2.53,2.53,2.53,2.53,467200.0,2.4724,2.4724,2.4724,2.4724,467200.0
2010-12-31 13:20:00,2.53,2.53,2.53,2.53,153600.0,2.4724,2.4724,2.4724,2.4724,153600.0
2010-12-31 13:30:00,2.53,2.54,2.53,2.54,873600.0,2.4724,2.4822,2.4724,2.4822,873600.0
2010-12-31 13:40:00,2.54,2.54,2.53,2.53,748800.0,2.4822,2.4822,2.4724,2.4724,748800.0
2010-12-31 13:50:00,2.53,2.53,2.53,2.53,262400.0,2.4724,2.4724,2.4724,2.4724,262400.0
2010-12-31 14:00:00,2.53,2.54,2.53,2.53,547200.0,2.4724,2.4822,2.4724,2.4724,547200.0
2010-12-31 14:10:00,2.53,2.54,2.53,2.54,60800.0,2.4724,2.4822,2.4724,2.4822,60800.0
2010-12-31 14:20:00,2.54,2.54,2.53,2.54,467200.0,2.4822,2.4822,2.4724,2.4822,467200.0
2010-12-31 14:30:00,2.53,2.54,2.53,2.54,3244800.0,2.4724,2.4822,2.4724,2.4822,3244800.0
2010-12-31 14:40:00,2.54,2.54,2.54,2.54,1219200.0,2.4822,2.4822,2.4822,2.4822,1219200.0
2010-12-31 14:50:00,2.54,2.54,2.54,2.54,732800.0,2.4822,2.4822,2.4822,2.4822,732800.0
2010-12-31 15:00:00,2.54,2.54,2.54,2.54,768000.0,2.4822,2.4822,2.4822,2.4822,768000.0
2010-12-31 15:10:00,2.54,2.54,2.54,2.54,544000.0,2.4822,2.4822,2.4822,2.4822,544000.0
2010-12-31 15:20:00,2.54,2.54,2.54,2.54,921600.0,2.4822,2.4822,2.4822,2.4822,921600.0
2010-12-31 15:30:00,2.54,2.54,2.54,2.54,1462400.0,2.4822,2.4822,2.4822,2.4822,1462400.0
2010-12-31 15:40:00,2.54,2.54,2.53,2.53,2697600.0,2.4822,2.4822,2.4724,2.4724,2697600.0
2010-12-31 15:50:00,2.53,2.54,2.53,2.54,6521600.0,2.4724,2.4822,2.4724,2.4822,6521600.0
2011-01-03 09:30:00,2.59,2.61,2.59,2.61,13958400.0,2.531,2.5506,2.531,2.5506,13958400.0
2011-01-03 09:40:00,2.61,2.63,2.61,2.62,8387200.0,2.5506,2.5701,2.5506,2.5603,8387200.0
2011-01-03 09:50:00,2.63,2.63,2.62,2.63,2499200.0,2.5701,2.5701,2.5603,2.5701,2499200.0
2011-01-03 10:00:00,2.63,2.63,2.62,2.63,4489600.0,2.5701,2.5701,2.5603,2.5701,4489600.0
2011-01-03 10:10:00,2.63,2.65,2.63,2.65,6307200.0,2.5701,2.5897,2.5701,2.5897,6307200.0
2011-01-03 10:20:00,2.65,2.65,2.64,2.64,3340800.0,2.5897,2.5897,2.5799,2.5799,3340800.0
2011-01-03 10:30:00,2.64,2.64,2.64,2.64,2422400.0,2.5799,2.5799,2.5799,2.5799,2422400.0
2011-01-03 10:40:00,2.64,2.65,2.64,2.65,3939200.0,2.5799,2.5897,2.5799,2.5897,3939200.0
2011-01-03 10:50:00,2.65,2.65,2.65,2.65,2892800.0,2.5897,2.5897,2.5897,2.5897,2892800.0
2011-01-03 11:00:00,2.65,2.65,2.65,2.65,2387200.0,2.5897,2.5897,2.5897,2.5897,2387200.0
2011-01-03 11:10:00,2.65,2.65,2.64,2.65,1788800.0,2.5897,2.5897,2.5799,2.5897,1788800.0
2011-01-03 11:20:00,2.65,2.65,2.65,2.65,2208000.0,2.5897,2.5897,2.5897,2.5897,2208000.0
2011-01-03 11:30:00,2.65,2.66,2.65,2.65,3712000.0,2.5897,2.5994,2.5897,2.5897,3712000.0
2011-01-03 11:40:00,2.65,2.65,2.65,2.65,1276800.0,2.5897,2.5897,2.5897,2.5897,1276800.0
2011-01-03 11:50:00,2.65,2.65,2.65,2.65,1609600.0,2.5897,2.5897,2.5897,2.5897,1609600.0
2011-01-03 12:00:00,2.65,2.65,2.65,2.65,1817600.0,2.5897,2.5897,2.5897,2.5897,1817600.0
2011-01-03 12:10:00,2.65,2.65,2.65,2.65,848000.0,2.5897,2.5897,2.5897,2.5897,848000.0
2011-01-03 12:20:00,2.65,2.65,2.64,2.64,969600.0,2.5897,2.5897,2.5799,2.5799,969600.0
2011-01-03 12:30:00,2.64,2.64,2.64,2.64,1264000.0,2.5799,2.5799,2.5799,2.5799,1264000.0
2011-01-03 12:40:00,2.64,2.64,2.64,2.64,1264000.0,2.5799,2.5799,2.5799,2.5799,1264000.0
2011-01-03 12:50:00,2.64,2.64,2.63,2.64,2518400.0,2.5799,2.5799,2.5701,2.5799,2518400.0
2011-01-03 13:00:00,2.64,2.64,2.64,2.64,902400.0,2.5799,2.5799,2.5799,2.5799,902400.0
2011-01-03 13:10:00,2.64,2.64,2.64,2.64,1462400.0,2.5799,2.5799,2.5799,2.5799,1462400.0
2011-01-03 13:20:00,2.64,2.64,2.63,2.63,1068800.0,2.5799,2.5799,2.5701,2.5701,1068800.0
2011-01-03 13:30:00,2.64,2.64,2.63,2.64,1136000.0,2.5799,2.5799,2.5701,2.5799,1136000.0
2011-01-03 13:40:00,2.64,2.64,2.64,2.64,899200.0,2.5799,2.5799,2.5799,2.5799,899200.0
2011-01-03 13:50:00,2.64,2.64,2.63,2.64,1817600.0,2.5799,2.5799,2.5701,2.5799,1817600.0
2011-01-03 14:00:00,2.64,2.64,2.64,2.64,1417600.0,2.5799,2.5799,2.5799,2.5799,1417600.0
2011-01-03 14:10:00,2.64,2.64,2.63,2.63,1433600.0,2.5799,2.5799,2.5701,2.5701,1433600.0
2011-01-03 14:20:00,2.64,2.64,2.63,2.63,1603200.0,2.5799,2.5799,2.5701,2.5701,1603200.0
2011-01-03 14:30:00,2.63,2.63,2.63,2.63,3443200.0,2.5701,2.5701,2.5701,2.5701,3443200.0
2011-01-03 14:40:00,2.63,2.63,2.62,2.63,2396800.0,2.5701,2.5701,2.5603,2.5701,2396800.0
2011-01-03 14:50:00,2.63,2.63,2.63,2.63,851200.0,2.5701,2.5701,2.5701,2.5701,851200.0
2011-01-03 15:00:00,2.63,2.63,2.62,2.62,2995200.0,2.5701,2.5701,2.5603,2.5603,2995200.0
2011-01-03 15:10:00,2.62,2.62,2.62,2.62,3273600.0,2.5603,2.5603,2.5603,2.5603,3273600.0
2011-01-03 15:20:00,2.62,2.62,2.62,2.62,2710400.0,2.5603,2.5603,2.5603,2.5603,2710400.0
2011-01-03 15:30:00,2.62,2.63,2.62,2.62,4006400.0,2.5603,2.5701,2.5603,2.5603,4006400.0
2011-01-03 15:40:00,2.62,2.63,2.62,2.62,3014400.0,2.5603,2.5701,2.5603,2.5603,3014400.0
2011-01-03 15:50:00,2.62,2.63,2.62,2.62,8281600.0,2.5603,2.5701,2.5603,2.5603,8281600.0
2011-01-04 09:30:00,2.64,2.65,2.64,2.64,9414400.0,2.5799,2.5897,2.5799,2.5799,9414400.0
2011-01-04 09:40:00,2.64,2.64,2.63,2.63,8201600.0,2.5799,2.5799,2.5701,2.5701,8201600.0
2011-01-04 09:50:00,2.63,2.63,2.63,2.63,5468800.0,2.5701,2.5701,2.5701,2.5701,5468800.0
2011-01-04 10:00:00,2.63,2.63,2.62,2.62,9328000.0,2.5701,2.5701,2.5603,2.5603,9328000.0
2011-01-04 10:10:00,2.63,2.63,2.62,2.63,7273600.0,2.5701,2.5701,2.5603,2.5701,7273600.0
2011-01-04 10:20:00,2.63,2.63,2.62,2.63,4320000.0,2.5701,2.5701,2.5603,2.5701,4320000.0
2011-01-04 10:30:00,2.63,2.63,2.62,2.62,1779200.0,2.5701,2.5701,2.5603,2.5603,1779200.0
2011-01-04 10:40:00,2.62,2.63,2.62,2.62,3676800.0,2.5603,2.5701,2.5603,2.5603,3676800.0
2011-01-04 10:50:00,2.62,2.62,2.61,2.62,4860800.0,2.5603,2.5603,2.5506,2.5603,4860800.0
2011-01-04 11:00:00,2.62,2.62,2.61,2.61,4096000.0,2.5603,2.5603,2.5506,2.5506,4096000.0
2011-01-04 11:10:00,2.61,2.61,2.6,2.61,3532800.0,2.5506,2.5506,2.5408,2.5506,3532800.0
2011-01-04 11:20:00,2.61,2.61,2.61,2.61,3030400.0,2.5506,2.5506,2.5506,2.5506,3030400.0
2011-01-04 11:30:00,2.61,2.61,2.61,2.61,2857600.0,2.5506,2.5506,2.5506,2.5506,2857600.0
2011-01-04 11:40:00,2.61,2.61,2.6,2.6,1360000.0,2.5506,2.5506,2.5408,2.5408,1360000.0
2011-01-04 11:50:00,2.6,2.61,2.6,2.6,1897600.0,2.5408,2.5506,2.5408,2.5408,1897600.0
2011-01-04 12:00:00,2.6,2.6,2.59,2.59,3344000.0,2.5408,2.5408,2.531,2.531,3344000.0
2011-01-04 12:10:00,2.59,2.6,2.59,2.59,2732800.0,2.531,2.5408,2.531,2.531,2732800.0
2011-01-04 12:20:00,2.59,2.6,2.59,2.59,2803200.0,2.531,2.5408,2.531,2.531,2803200.0
2011-01-04 12:30:00,2.59,2.59,2.59,2.59,1977600.0,2.531,2.531,2.531,2.531,1977600.0
2011-01-04 12:40:00,2.59,2.59,2.59,2.59,2204800.0,2.531,2.531,2.531,2.531,2204800.0
2011-01-04 12:50:00,2.59,2.6,2.59,2.6,1702400.0,2.531,2.5408,2.531,2.5408,1702400.0
2011-01-04 13:00:00,2.6,2.6,2.6,2.6,2595200.0,2.5408,2.5408,2.5408,2.5408,2595200.0
2011-01-04 13:10:00,2.6,2.6,2.6,2.6,1852800.0,2.5408,2.5408,2.5408,2.5408,1852800.0
2011-01-04 13:20:00,2.6,2.61,2.6,2.6,1145600.0,2.5408,2.5506,2.5408,2.5408,1145600.0
2011-01-04 13:30:00,2.6,2.61,2.6,2.6,1251200.0,2.5408,2.5506,2.5408,2.5408,1251200.0
2011-01-04 13:40:00,2.6,2.61,2.6,2.6,1673600.0,2.5408,2.5506,2.5408,2.5408,1673600.0
2011-01-04 13:50:00,2.61,2.61,2.6,2.61,1705600.0,2.5506,2.5506,2.5408,2.5506,1705600.0
2011-01-04 14:00:00,2.61,2.61,2.6,2.61,4060800.0,2.5506,2.5506,2.5408,2.5506,4060800.0
2011-01-04 14:10:00,2.61,2.62,2.61,2.62,2121600.0,2.5506,2.5603,2.5506,2.5603,2121600.0
2011-01-04 14:20:00,2.62,2.62,2.61,2.62,1622400.0,2.5603,2.5603,2.5506,2.5603,1622400.0
2011-01-04 14:30:00,2.62,2.62,2.62,2.62,2192000.0,2.5603,2.5603,2.5603,2.5603,2192000.0
2011-01-04 14:40:00,2.62,2.62,2.62,2.62,2387200.0,2.5603,2.5603,2.5603,2.5603,2387200.0
2011-01-04 14:50:00,2.62,2.62,2.62,2.62,2272000.0,2.5603,2.5603,2.5603,2.5603,2272000.0
2011-01-04 15:00:00,2.62,2.62,2.61,2.61,4025600.0,2.5603,2.5603,2.5506,2.5506,4025600.0
2011-01-04 15:10:00,2.61,2.62,2.61,2.62,1888000.0,2.5506,2.5603,2.5506,2.5603,1888000.0
2011-01-04 15:20:00,2.62,2.62,2.61,2.62,4444800.0,2.5603,2.5603,2.5506,2.5603,4444800.0
2011-01-04 15:30:00,2.62,2.62,2.61,2.62,5040000.0,2.5603,2.5603,2.5506,2.5603,5040000.0
2011-01-04 15:40:00,2.62,2.62,2.61,2.62,4284800.0,2.5603,2.5603,2.5506,2.5603,4284800.0
2011-01-04 15:50:00,2.62,2.62,2.62,2.62,7696000.0,2.5603,2.5603,2.5603,2.5603,7696000.0
2011-01-05 09:30:00,2.6,2.61,2.6,2.61,11865600.0,2.5408,2.5506,2.5408,2.5506,11865600.0
2011-01-05 09:40:00,2.61,2.61,2.61,2.61,6345600.0,2.5506,2.5506,2.5506,2.5506,6345600.0
2011-01-05 09:50:00,2.61,2.62,2.61,2.61,3526400.0,2.5506,2.5603,2.5506,2.5506,3526400.0
2011-01-05 10:00:00,2.61,2.63,2.61,2.63,10038400.0,2.5506,2.5701,2.5506,2.5701,10038400.0
2011-01-05 10:10:00,2.63,2.63,2.63,2.63,5715200.0,2.5701,2.5701,2.5701,2.5701,5715200.0
2011-01-05 10:20:00,2.63,2.63,2.62,2.63,4860800.0,2.5701,2.5701,2.5603,2.5701,4860800.0
2011-01-05 10:30:00,2.63,2.63,2.62,2.63,4483200.0,2.5701,2.5701,2.5603,2.5701,4483200.0
2011-01-05 10:40:00,2.63,2.64,2.63,2.64,5910400.0,2.5701,2.5799,2.5701,2.5799,5910400.0
2011-01-05 10:50:00,2.64,2.64,2.64,2.64,4227200.0,2.5799,2.5799,2.5799,2.5799,4227200.0
2011-01-05 11:00:00,2.64,2.65,2.64,2.64,4432000.0,2.5799,2.5897,2.5799,2.5799,4432000.0
2011-01-05 11:10:00,2.64,2.65,2.64,2.65,2198400.0,2.5799,2.5897,2.5799,2.5897,2198400.0
2011-01-05 11:20:00,2.65,2.65,2.65,2.65,3686400.0,2.5897,2.5897,2.5897,2.5897,3686400.0
2011-01-05 11:30:00,2.65,2.66,2.65,2.66,5648000.0,2.5897,2.5994,2.5897,2.5994,5648000.0
2011-01-05 11:40:00,2.66,2.66,2.65,2.65,2329600.0,2.5994,2.5994,2.5897,2.5897,2329600.0
2011-01-05 11:50:00,2.65,2.65,2.65,2.65,2659200.0,2.5897,2.5897,2.5897,2.5897,2659200.0
2011-01-05 12:00:00,2.65,2.66,2.65,2.66,3382400.0,2.5897,2.5994,2.5897,2.5994,3382400.0
2011-01-05 12:10:00,2.66,2.66,2.65,2.65,4876800.0,2.5994,2.5994,2.5897,2.5897,4876800.0
2011-01-05 12:20:00,2.66,2.66,2.65,2.66,2739200.0,2.5994,2.5994,2.5897,2.5994,2739200.0
2011-01-05 12:30:00,2.66,2.66,2.66,2.66,3328000.0,2.5994,2.5994,2.5994,2.5994,3328000.0
2011-01-05 12:40:00,2.66,2.66,2.65,2.66,1440000.0,2.5994,2.5994,2.5897,2.5994,1440000.0
2011-01-05 12:50:00,2.66,2.66,2.65,2.66,1254400.0,2.5994,2.5994,2.5897,2.5994,1254400.0
2011-01-05 13:00:00,2.66,2.66,2.65,2.65,1097600.0,2.5994,2.5994,2.5897,2.5897,1097600.0
2011-01-05 13:10:00,2.65,2.65,2.65,2.65,2012800.0,2.5897,2.5897,2.5897,2.5897,2012800.0
2011-01-05 13:20:00,2.65,2.65,2.65,2.65,1126400.0,2.5897,2.5897,2.5897,2.5897,1126400.0
2011-01-05 13:30:00,2.65,2.65,2.65,2.65,1376000.0,2.5897,2.5897,2.5897,2.5897,1376000.0
2011-01-05 13:40:00,2.65,2.66,2.65,2.66,1660800.0,2.5897,2.5994,2.5897,2.5994,1660800.0
2011-01-05 13:50:00,2.66,2.66,2.65,2.66,1344000.0,2.5994,2.5994,2.5897,2.5994,1344000.0
2011-01-05 14:00:00,2.66,2.66,2.65,2.65,1312000.0,2.5994,2.5994,2.5897,2.5897,1312000.0
2011-01-05 14:10:00,2.65,2.66,2.65,2.66,1744000.0,2.5897,2.5994,2.5897,2.5994,1744000.0
2011-01-05 14:20:00,2.66,2.66,2.65,2.65,1123200.0,2.5994,2.5994,2.5897,2.5897,1123200.0
2011-01-05 14:30:00,2.65,2.65,2.65,2.65,2009600.0,2.5897,2.5897,2.5897,2.5897,2009600.0
2011-01-05 14:40:00,2.65,2.66,2.65,2.66,921600.0,2.5897,2.5994,2.5897,2.5994,921600.0
2011-01-05 14:50:00,2.65,2.66,2.65,2.66,2828800.0,2.5897,2.5994,2.5897,2.5994,2828800.0
2011-01-05 15:00:00,2.66,2.66,2.66,2.66,2400000.0,2.5994,2.5994,2.5994,2.5994,2400000.0
2011-01-05 15:10:00,2.66,2.66,2.66,2.66,3078400.0,2.5994,2.5994,2.5994,2.5994,3078400.0
2011-01-05 15:20:00,2.66,2.66,2.66,2.66,1187200.0,2.5994,2.5994,2.5994,2.5994,1187200.0
2011-01-05 15:30:00,2.66,2.66,2.66,2.66,1920000.0,2.5994,2.5994,2.5994,2.5994,1920000.0
2011-01-05 15:40:00,2.66,2.66,2.66,2.66,2080000.0,2.5994,2.5994,2.5994,2.5994,2080000.0
2011-01-05 15:50:00,2.66,2.66,2.66,2.66,3654400.0,2.5994,2.5994,2.5994,2.5994,3654400.0
2011-01-06 09:30:00,2.67,2.67,2.66,2.66,5136000.0,2.6092,2.6092,2.5994,2.5994,5136000.0
2011-01-06 09:40:00,2.66,2.67,2.66,2.67,5017600.0,2.5994,2.6092,2.5994,2.6092,5017600.0
2011-01-06 09:50:00,2.67,2.67,2.67,2.67,3084800.0,2.6092,2.6092,2.6092,2.6092,3084800.0
2011-01-06 10:00:00,2.67,2.68,2.67,2.67,7331200.0,2.6092,2.619,2.6092,2.6092,7331200.0
2011-01-06 10:10:00,2.67,2.67,2.67,2.67,2912000.0,2.6092,2.6092,2.6092,2.6092,2912000.0
2011-01-06 10:20:00,2.67,2.68,2.67,2.68,3065600.0,2.6092,2.619,2.6092,2.619,3065600.0
2011-01-06 10:30:00,2.68,2.68,2.68,2.68,3001600.0,2.619,2.619,2.619,2.619,3001600.0
2011-01-06 10:40:00,2.68,2.68,2.68,2.68,2777600.0,2.619,2.619,2.619,2.619,2777600.0
2011-01-06 10:50:00,2.68,2.68,2.67,2.67,5337600.0,2.619,2.619,2.6092,2.6092,5337600.0
2011-01-06 11:00:00,2.67,2.67,2.66,2.66,5865600.0,2.6092,2.6092,2.5994,2.5994,5865600.0
2011-01-06 11:10:00,2.66,2.67,2.66,2.67,4867200.0,2.5994,2.6092,2.5994,2.6092,4867200.0
2011-01-06 11:20:00,2.67,2.67,2.67,2.67,3171200.0,2.6092,2.6092,2.6092,2.6092,3171200.0
2011-01-06 11:30:00,2.67,2.68,2.67,2.67,1606400.0,2.6092,2.619,2.6092,2.6092,1606400.0
2011-01-06 11:40:00,2.67,2.67,2.67,2.67,2915200.0,2.6092,2.6092,2.6092,2.6092,2915200.0
2011-01-06 11:50:00,2.67,2.67,2.67,2.67,915200.0,2.6092,2.6092,2.6092,2.6092,915200.0
2011-01-06 12:00:00,2.67,2.67,2.66,2.67,1510400.0,2.6092,2.6092,2.5994,2.6092,1510400.0
2011-01-06 12:10:00,2.67,2.67,2.66,2.67,1059200.0,2.6092,2.6092,2.5994,2.6092,1059200.0
2011-01-06 12:20:00,2.67,2.67,2.67,2.67,1072000.0,2.6092,2.6092,2.6092,2.6092,1072000.0
2011-01-06 12:30:00,2.67,2.67,2.66,2.67,2108800.0,2.6092,2.6092,2.5994,2.6092,2108800.0
2011-01-06 12:40:00,2.67,2.68,2.67,2.67,3164800.0,2.6092,2.619,2.6092,2.6092,3164800.0
2011-01-06 12:50:00,2.67,2.68,2.67,2.67,1155200.0,2.6092,2.619,2.6092,2.6092,1155200.0
2011-01-06 13:00:00,2.67,2.67,2.67,2.67,1824000.0,2.6092,2.6092,2.6092,2.6092,1824000.0
2011-01-06 13:10:00,2.67,2.67,2.67,2.67,828800.0,2.6092,2.6092,2.6092,2.6092,828800.0
2011-01-06 13:20:00,2.67,2.67,2.67,2.67,1881600.0,2.6092,2.6092,2.6092,2.6092,1881600.0
2011-01-06 13:30:00,2.67,2.67,2.67,2.67,752000.0,2.6092,2.6092,2.6092,2.6092,752000.0
2011-01-06 13:40:00,2.67,2.67,2.67,2.67,1984000.0,2.6092,2.6092,2.6092,2.6092,1984000.0
2011-01-06 13:50:00,2.67,2.68,2.67,2.68,2425600.0,2.6092,2.619,2.6092,2.619,2425600.0
2011-01-06 14:00:00,2.68,2.68,2.68,2.68,1958400.0,2.619,2.619,2.619,2.619,1958400.0
2011-01-06 14:10:00,2.68,2.68,2.68,2.68,492800.0,2.619,2.619,2.619,2.619,492800.0
2011-01-06 14:20:00,2.68,2.68,2.68,2.68,1062400.0,2.619,2.619,2.619,2.619,1062400.0
2011-01-06 14:30:00,2.68,2.68,2.68,2.68,579200.0,2.619,2.619,2.619,2.619,579200.0
2011-01-06 14:40:00,2.68,2.68,2.67,2.67,2252800.0,2.619,2.619,2.6092,2.6092,2252800.0
2011-01-06 14:50:00,2.67,2.67,2.67,2.67,3692800.0,2.6092,2.6092,2.6092,2.6092,3692800.0
2011-01-06 15:00:00,2.67,2.68,2.67,2.68,1699200.0,2.6092,2.619,2.6092,2.619,1699200.0
2011-01-06 15:10:00,2.68,2.68,2.67,2.67,675200.0,2.619,2.619,2.6092,2.6092,675200.0
2011-01-06 15:20:00,2.67,2.67,2.67,2.67,2844800.0,2.6092,2.6092,2.6092,2.6092,2844800.0
2011-01-06 15:30:00,2.67,2.68,2.67,2.68,1891200.0,2.6092,2.619,2.6092,2.619,1891200.0
2011-01-06 15:40:00,2.68,2.68,2.68,2.68,2051200.0,2.619,2.619,2.619,2.619,2051200.0
2011-01-06 15:50:00,2.68,2.68,2.68,2.68,7849600.0,2.619,2.619,2.619,2.619,7849600.0
2011-01-07 09:30:00,2.69,2.69,2.68,2.68,10867200.0,2.6288,2.6288,2.619,2.619,10867200.0
2011-01-07 09:40:00,2.68,2.68,2.67,2.67,6787200.0,2.619,2.619,2.6092,2.6092,6787200.0
2011-01-07 09:50:00,2.67,2.68,2.66,2.67,7574400.0,2.6092,2.619,2.5994,2.6092,7574400.0
2011-01-07 10:00:00,2.67,2.69,2.67,2.68,3692800.0,2.6092,2.6288,2.6092,2.619,3692800.0
2011-01-07 10:10:00,2.68,2.69,2.68,2.68,4870400.0,2.619,2.6288,2.619,2.619,4870400.0
2011-01-07 10:20:00,2.68,2.69,2.68,2.69,3174400.0,2.619,2.6288,2.619,2.6288,3174400.0
2011-01-07 10:30:00,2.69,2.69,2.69,2.69,2960000.0,2.6288,2.6288,2.6288,2.6288,2960000.0
2011-01-07 10:40:00,2.69,2.69,2.67,2.68,2294400.0,2.6288,2.6288,2.6092,2.619,2294400.0
2011-01-07 10:50:00,2.68,2.68,2.67,2.67,4793600.0,2.619,2.619,2.6092,2.6092,4793600.0
2011-01-07 11:00:00,2.67,2.68,2.67,2.67,3190400.0,2.6092,2.619,2.6092,2.6092,3190400.0
2011-01-07 11:10:00,2.67,2.68,2.66,2.67,2544000.0,2.6092,2.619,2.5994,2.6092,2544000.0
2011-01-07 11:20:00,2.67,2.68,2.66,2.67,2460800.0,2.6092,2.619,2.5994,2.6092,2460800.0
2011-01-07 11:30:00,2.67,2.67,2.66,2.66,5795200.0,2.6092,2.6092,2.5994,2.5994,5795200.0
2011-01-07 11:40:00,2.66,2.67,2.66,2.67,1964800.0,2.5994,2.6092,2.5994,2.6092,1964800.0
2011-01-07 11:50:00,2.67,2.67,2.66,2.67,976000.0,2.6092,2.6092,2.5994,2.6092,976000.0
2011-01-07 12:00:00,2.67,2.67,2.67,2.67,1312000.0,2.6092,2.6092,2.6092,2.6092,1312000.0
2011-01-07 12:10:00,2.67,2.67,2.66,2.67,844800.0,2.6092,2.6092,2.5994,2.6092,844800.0
2011-01-07 12:20:00,2.67,2.67,2.66,2.66,1494400.0,2.6092,2.6092,2.5994,2.5994,1494400.0
2011-01-07 12:30:00,2.66,2.66,2.65,2.65,3017600.0,2.5994,2.5994,2.5897,2.5897,3017600.0
2011-01-07 12:40:00,2.65,2.65,2.64,2.64,2582400.0,2.5897,2.5897,2.5799,2.5799,2582400.0
2011-01-07 12:50:00,2.64,2.64,2.62,2.64,7110400.0,2.5799,2.5799,2.5603,2.5799,7110400.0
2011-01-07 13:00:00,2.65,2.65,2.64,2.65,2233600.0,2.5897,2.5897,2.5799,2.5897,2233600.0
2011-01-07 13:10:00,2.64,2.66,2.64,2.65,2035200.0,2.5799,2.5994,2.5799,2.5897,2035200.0
2011-01-07 13:20:00,2.65,2.66,2.65,2.65,1094400.0,2.5897,2.5994,2.5897,2.5897,1094400.0
2011-01-07 13:30:00,2.65,2.66,2.65,2.66,1539200.0,2.5897,2.5994,2.5897,2.5994,1539200.0
2011-01-07 13:40:00,2.66,2.66,2.66,2.66,1056000.0,2.5994,2.5994,2.5994,2.5994,1056000.0
2011-01-07 13:50:00,2.66,2.66,2.65,2.65,1001600.0,2.5994,2.5994,2.5897,2.5897,1001600.0
2011-01-07 14:00:00,2.65,2.66,2.65,2.66,1190400.0,2.5897,2.5994,2.5897,2.5994,1190400.0
2011-01-07 14:10:00,2.66,2.66,2.66,2.66,822400.0,2.5994,2.5994,2.5994,2.5994,822400.0
2011-01-07 14:20:00,2.66,2.66,2.66,2.66,867200.0,2.5994,2.5994,2.5994,2.5994,867200.0
2011-01-07 14:30:00,2.66,2.67,2.66,2.66,1337600.0,2.5994,2.6092,2.5994,2.5994,1337600.0
2011-01-07 14:40:00,2.66,2.67,2.66,2.67,1065600.0,2.5994,2.6092,2.5994,2.6092,1065600.0
2011-01-07 14:50:00,2.67,2.67,2.66,2.67,806400.0,2.6092,2.6092,2.5994,2.6092,806400.0
2011-01-07 15:00:00,2.66,2.67,2.66,2.67,1020800.0,2.5994,2.6092,2.5994,2.6092,1020800.0
2011-01-07 15:10:00,2.67,2.67,2.66,2.67,2121600.0,2.6092,2.6092,2.5994,2.6092,2121600.0
2011-01-07 15:20:00,2.67,2.68,2.67,2.67,1955200.0,2.6092,2.619,2.6092,2.6092,1955200.0
2011-01-07 15:30:00,2.67,2.68,2.67,2.68,3148800.0,2.6092,2.619,2.6092,2.619,3148800.0
2011-01-07 15:40:00,2.68,2.68,2.68,2.68,3299200.0,2.619,2.619,2.619,2.619,3299200.0
2011-01-07 15:50:00,2.68,2.68,2.68,2.68,6499200.0,2.619,2.619,2.619,2.619,6499200.0
2011-01-10 09:30:00,2.66,2.67,2.65,2.65,7769600.0,2.5994,2.6092,2.5897,2.5897,7769600.0
2011-01-10 09:40:00,2.65,2.68,2.65,2.67,8604800.0,2.5897,2.619,2.5897,2.6092,8604800.0
2011-01-10 09:50:00,2.67,2.67,2.65,2.65,7225600.0,2.6092,2.6092,2.5897,2.5897,7225600.0
2011-01-10 10:00:00,2.65,2.66,2.65,2.66,7568000.0,2.5897,2.5994,2.5897,2.5994,7568000.0
2011-01-10 10:10:00,2.66,2.68,2.66,2.67,7254400.0,2.5994,2.619,2.5994,2.6092,7254400.0
2011-01-10 10:20:00,2.67,2.67,2.66,2.67,2892800.0,2.6092,2.6092,2.5994,2.6092,2892800.0
2011-01-10 10:30:00,2.67,2.68,2.66,2.67,3619200.0,2.6092,2.619,2.5994,2.6092,3619200.0
2011-01-10 10:40:00,2.67,2.67,2.66,2.67,1100800.0,2.6092,2.6092,2.5994,2.6092,1100800.0
2011-01-10 10:50:00,2.67,2.67,2.66,2.66,2668800.0,2.6092,2.6092,2.5994,2.5994,2668800.0
2011-01-10 11:00:00,2.66,2.67,2.66,2.66,3408000.0,2.5994,2.6092,2.5994,2.5994,3408000.0
2011-01-10 11:10:00,2.66,2.67,2.66,2.67,2918400.0,2.5994,2.6092,2.5994,2.6092,2918400.0
2011-01-10 11:20:00,2.67,2.67,2.66,2.66,1875200.0,2.6092,2.6092,2.5994,2.5994,1875200.0
2011-01-10 11:30:00,2.66,2.67,2.66,2.67,1331200.0,2.5994,2.6092,2.5994,2.6092,1331200.0
2011-01-10 11:40:00,2.67,2.67,2.67,2.67,3436800.0,2.6092,2.6092,2.6092,2.6092,3436800.0
2011-01-10 11:50:00,2.67,2.68,2.67,2.68,3120000.0,2.6092,2.619,2.6092,2.619,3120000.0
2011-01-10 12:00:00,2.68,2.68,2.68,2.68,2419200.0,2.619,2.619,2.619,2.619,2419200.0
2011-01-10 12:10:00,2.68,2.68,2.67,2.68,3024000.0,2.619,2.619,2.6092,2.619,3024000.0
2011-01-10 12:20:00,2.68,2.68,2.67,2.68,2150400.0,2.619,2.619,2.6092,2.619,2150400.0
2011-01-10 12:30:00,2.68,2.68,2.67,2.68,2243200.0,2.619,2.619,2.6092,2.619,2243200.0
2011-01-10 12:40:00,2.68,2.68,2.68,2.68,1158400.0,2.619,2.619,2.619,2.619,1158400.0
2011-01-10 12:50:00,2.68,2.68,2.68,2.68,2316800.0,2.619,2.619,2.619,2.619,2316800.0
2011-01-10 13:00:00,2.68,2.68,2.68,2.68,1808000.0,2.619,2.619,2.619,2.619,1808000.0
2011-01-10 13:10:00,2.68,2.68,2.68,2.68,1340800.0,2.619,2.619,2.619,2.619,1340800.0
2011-01-10 13:20:00,2.68,2.69,2.68,2.69,1715200.0,2.619,2.6288,2.619,2.6288,1715200.0
2011-01-10 13:30:00,2.69,2.69,2.69,2.69,2371200.0,2.6288,2.6288,2.6288,2.6288,2371200.0
2011-01-10 13:40:00,2.69,2.69,2.69,2.69,982400.0,2.6288,2.6288,2.6288,2.6288,982400.0
2011-01-10 13:50:00,2.69,2.69,2.69,2.69,403200.0,2.6288,2.6288,2.6288,2.6288,403200.0
2011-01-10 14:00:00,2.69,2.69,2.68,2.68,1920000.0,2.6288,2.6288,2.619,2.619,1920000.0
2011-01-10 14:10:00,2.68,2.69,2.68,2.69,630400.0,2.619,2.6288,2.619,2.6288,630400.0
2011-01-10 14:20:00,2.69,2.69,2.69,2.69,505600.0,2.6288,2.6288,2.6288,2.6288,505600.0
2011-01-10 14:30:00,2.69,2.69,2.69,2.69,905600.0,2.6288,2.6288,2.6288,2.6288,905600.0
2011-01-10 14:40:00,2.69,2.69,2.69,2.69,464000.0,2.6288,2.6288,2.6288,2.6288,464000.0
2011-01-10 14:50:00,2.69,2.69,2.69,2.69,793600.0,2.6288,2.6288,2.6288,2.6288,793600.0
2011-01-10 15:00:00,2.69,2.7,2.69,2.69,1862400.0,2.6288,2.6385,2.6288,2.6288,1862400.0
2011-01-10 15:10:00,2.69,2.7,2.69,2.7,1046400.0,2.6288,2.6385,2.6288,2.6385,1046400.0
2011-01-10 15:20:00,2.7,2.7,2.7,2.7,2198400.0,2.6385,2.6385,2.6385,2.6385,2198400.0
2011-01-10 15:30:00,2.7,2.7,2.7,2.7,1715200.0,2.6385,2.6385,2.6385,2.6385,1715200.0
2011-01-10 15:40:00,2.7,2.7,2.7,2.7,1456000.0,2.6385,2.6385,2.6385,2.6385,1456000.0
2011-01-10 15:50:00,2.7,2.7,2.69,2.69,4803200.0,2.6385,2.6385,2.6288,2.6288,4803200.0
2011-01-11 09:30:00,2.72,2.72,2.71,2.71,9484800.0,2.6581,2.6581,2.6483,2.6483,9484800.0
2011-01-11 09:40:00,2.71,2.71,2.7,2.71,3606400.0,2.6483,2.6483,2.6385,2.6483,3606400.0
2011-01-11 09:50:00,2.71,2.71,2.7,2.7,2316800.0,2.6483,2.6483,2.6385,2.6385,2316800.0
2011-01-11 10:00:00,2.7,2.71,2.7,2.71,3308800.0,2.6385,2.6483,2.6385,2.6483,3308800.0
2011-01-11 10:10:00,2.71,2.71,2.7,2.7,2739200.0,2.6483,2.6483,2.6385,2.6385,2739200.0
2011-01-11 10:20:00,2.7,2.71,2.7,2.71,1414400.0,2.6385,2.6483,2.6385,2.6483,1414400.0
2011-01-11 10:30:00,2.71,2.71,2.7,2.7,2300800.0,2.6483,2.6483,2.6385,2.6385,2300800.0
2011-01-11 10:40:00,2.71,2.71,2.7,2.7,921600.0,2.6483,2.6483,2.6385,2.6385,921600.0
2011-01-11 10:50:00,2.7,2.71,2.7,2.71,2460800.0,2.6385,2.6483,2.6385,2.6483,2460800.0
2011-01-11 11:00:00,2.71,2.71,2.71,2.71,4470400.0,2.6483,2.6483,2.6483,2.6483,4470400.0
2011-01-11 11:10:00,2.71,2.71,2.7,2.71,3539200.0,2.6483,2.6483,2.6385,2.6483,3539200.0
2011-01-11 11:20:00,2.71,2.71,2.71,2.71,1926400.0,2.6483,2.6483,2.6483,2.6483,1926400.0
2011-01-11 11:30:00,2.71,2.71,2.7,2.71,2876800.0,2.6483,2.6483,2.6385,2.6483,2876800.0
2011-01-11 11:40:00,2.71,2.71,2.71,2.71,1728000.0,2.6483,2.6483,2.6483,2.6483,1728000.0
2011-01-11 11:50:00,2.71,2.71,2.71,2.71,1324800.0,2.6483,2.6483,2.6483,2.6483,1324800.0
2011-01-11 12:00:00,2.71,2.71,2.7,2.71,1401600.0,2.6483,2.6483,2.6385,2.6483,1401600.0
2011-01-11 12:10:00,2.71,2.71,2.71,2.71,928000.0,2.6483,2.6483,2.6483,2.6483,928000.0
2011-01-11 12:20:00,2.71,2.71,2.71,2.71,227200.0,2.6483,2.6483,2.6483,2.6483,227200.0
2011-01-11 12:30:00,2.71,2.71,2.71,2.71,1158400.0,2.6483,2.6483,2.6483,2.6483,1158400.0
2011-01-11 12:40:00,2.71,2.71,2.71,2.71,880000.0,2.6483,2.6483,2.6483,2.6483,880000.0
2011-01-11 12:50:00,2.71,2.71,2.71,2.71,617600.0,2.6483,2.6483,2.6483,2.6483,617600.0
2011-01-11 13:00:00,2.71,2.71,2.7,2.71,1740800.0,2.6483,2.6483,2.6385,2.6483,1740800.0
2011-01-11 13:10:00,2.71,2.71,2.69,2.7,6780800.0,2.6483,2.6483,2.6288,2.6385,6780800.0
2011-01-11 13:20:00,2.7,2.71,2.7,2.7,2153600.0,2.6385,2.6483,2.6385,2.6385,2153600.0
2011-01-11 13:30:00,2.7,2.71,2.7,2.7,1619200.0,2.6385,2.6483,2.6385,2.6385,1619200.0
2011-01-11 13:40:00,2.7,2.7,2.7,2.7,1113600.0,2.6385,2.6385,2.6385,2.6385,1113600.0
2011-01-11 13:50:00,2.7,2.7,2.69,2.69,3552000.0,2.6385,2.6385,2.6288,2.6288,3552000.0
2011-01-11 14:00:00,2.69,2.69,2.68,2.69,3603200.0,2.6288,2.6288,2.619,2.6288,3603200.0
2011-01-11 14:10:00,2.69,2.69,2.69,2.69,2060800.0,2.6288,2.6288,2.6288,2.6288,2060800.0
2011-01-11 14:20:00,2.69,2.7,2.69,2.7,1910400.0,2.6288,2.6385,2.6288,2.6385,1910400.0
2011-01-11 14:30:00,2.7,2.7,2.69,2.7,854400.0,2.6385,2.6385,2.6288,2.6385,854400.0
2011-01-11 14:40:00,2.7,2.7,2.7,2.7,1552000.0,2.6385,2.6385,2.6385,2.6385,1552000.0
2011-01-11 14:50:00,2.7,2.7,2.69,2.7,3702400.0,2.6385,2.6385,2.6288,2.6385,3702400.0
2011-01-11 15:00:00,2.7,2.71,2.7,2.7,2521600.0,2.6385,2.6483,2.6385,2.6385,2521600.0
2011-01-11 15:10:00,2.7,2.71,2.7,2.7,1379200.0,2.6385,2.6483,2.6385,2.6385,1379200.0
2011-01-11 15:20:00,2.7,2.7,2.7,2.7,1299200.0,2.6385,2.6385,2.6385,2.6385,1299200.0
2011-01-11 15:30:00,2.7,2.7,2.7,2.7,1904000.0,2.6385,2.6385,2.6385,2.6385,1904000.0
2011-01-11 15:40:00,2.7,2.71,2.7,2.7,2601600.0,2.6385,2.6483,2.6385,2.6385,2601600.0
2011-01-11 15:50:00,2.7,2.71,2.7,2.7,8601600.0,2.6385,2.6483,2.6385,2.6385,8601600.0
2011-01-12 09:30:00,2.73,2.73,2.71,2.71,11776000.0,2.6678,2.6678,2.6483,2.6483,11776000.0
2011-01-12 09:40:00,2.71,2.72,2.71,2.71,4316800.0,2.6483,2.6581,2.6483,2.6483,4316800.0
2011-01-12 09:50:00,2.71,2.72,2.71,2.72,4012800.0,2.6483,2.6581,2.6483,2.6581,4012800.0
2011-01-12 10:00:00,2.72,2.72,2.71,2.71,3939200.0,2.6581,2.6581,2.6483,2.6483,3939200.0
2011-01-12 10:10:00,2.71,2.72,2.71,2.72,2912000.0,2.6483,2.6581,2.6483,2.6581,2912000.0
2011-01-12 10:20:00,2.72,2.72,2.72,2.72,2841600.0,2.6581,2.6581,2.6581,2.6581,2841600.0
2011-01-12 10:30:00,2.72,2.72,2.72,2.72,2326400.0,2.6581,2.6581,2.6581,2.6581,2326400.0
2011-01-12 10:40:00,2.72,2.72,2.72,2.72,1955200.0,2.6581,2.6581,2.6581,2.6581,1955200.0
2011-01-12 10:50:00,2.72,2.73,2.72,2.73,2953600.0,2.6581,2.6678,2.6581,2.6678,2953600.0
2011-01-12 11:00:00,2.73,2.73,2.72,2.73,4476800.0,2.6678,2.6678,2.6581,2.6678,4476800.0
2011-01-12 11:10:00,2.73,2.74,2.73,2.74,2979200.0,2.6678,2.6776,2.6678,2.6776,2979200.0
2011-01-12 11:20:00,2.74,2.74,2.73,2.73,1942400.0,2.6776,2.6776,2.6678,2.6678,1942400.0
2011-01-12 11:30:00,2.73,2.74,2.73,2.73,1088000.0,2.6678,2.6776,2.6678,2.6678,1088000.0
2011-01-12 11:40:00,2.74,2.74,2.73,2.73,563200.0,2.6776,2.6776,2.6678,2.6678,563200.0
2011-01-12 11:50:00,2.73,2.74,2.73,2.73,1241600.0,2.6678,2.6776,2.6678,2.6678,1241600.0
2011-01-12 12:00:00,2.73,2.73,2.73,2.73,1052800.0,2.6678,2.6678,2.6678,2.6678,1052800.0
2011-01-12 12:10:00,2.73,2.74,2.73,2.73,1814400.0,2.6678,2.6776,2.6678,2.6678,1814400.0
2011-01-12 12:20:00,2.73,2.74,2.73,2.74,1414400.0,2.6678,2.6776,2.6678,2.6776,1414400.0
2011-01-12 12:30:00,2.74,2.74,2.73,2.73,1334400.0,2.6776,2.6776,2.6678,2.6678,1334400.0
2011-01-12 12:40:00,2.73,2.73,2.73,2.73,1116800.0,2.6678,2.6678,2.6678,2.6678,1116800.0
2011-01-12 12:50:00,2.73,2.73,2.73,2.73,1084800.0,2.6678,2.6678,2.6678,2.6678,1084800.0
2011-01-12 13:00:00,2.73,2.73,2.73,2.73,1136000.0,2.6678,2.6678,2.6678,2.6678,1136000.0
2011-01-12 13:10:00,2.73,2.73,2.73,2.73,553600.0,2.6678,2.6678,2.6678,2.6678,553600.0
2011-01-12 13:20:00,2.73,2.73,2.73,2.73,425600.0,2.6678,2.6678,2.6678,2.6678,425600.0
2011-01-12 13:30:00,2.73,2.74,2.73,2.74,988800.0,2.6678,2.6776,2.6678,2.6776,988800.0
2011-01-12 13:40:00,2.74,2.74,2.73,2.74,828800.0,2.6776,2.6776,2.6678,2.6776,828800.0
2011-01-12 13:50:00,2.74,2.74,2.74,2.74,2438400.0,2.6776,2.6776,2.6776,2.6776,2438400.0
2011-01-12 14:00:00,2.74,2.74,2.73,2.73,1763200.0,2.6776,2.6776,2.6678,2.6678,1763200.0
2011-01-12 14:10:00,2.73,2.74,2.73,2.73,1046400.0,2.6678,2.6776,2.6678,2.6678,1046400.0
2011-01-12 14:20:00,2.73,2.74,2.73,2.74,1590400.0,2.6678,2.6776,2.6678,2.6776,1590400.0
2011-01-12 14:30:00,2.74,2.74,2.74,2.74,630400.0,2.6776,2.6776,2.6776,2.6776,630400.0
2011-01-12 14:40:00,2.74,2.74,2.73,2.74,899200.0,2.6776,2.6776,2.6678,2.6776,899200.0
2011-01-12 14:50:00,2.73,2.74,2.73,2.74,496000.0,2.6678,2.6776,2.6678,2.6776,496000.0
2011-01-12 15:00:00,2.73,2.74,2.73,2.73,876800.0,2.6678,2.6776,2.6678,2.6678,876800.0
2011-01-12 15:10:00,2.73,2.73,2.73,2.73,1500800.0,2.6678,2.6678,2.6678,2.6678,1500800.0
2011-01-12 15:20:00,2.73,2.73,2.73,2.73,1209600.0,2.6678,2.6678,2.6678,2.6678,1209600.0
2011-01-12 15:30:00,2.73,2.74,2.73,2.73,1302400.0,2.6678,2.6776,2.6678,2.6678,1302400.0
2011-01-12 15:40:00,2.73,2.74,2.73,2.74,2256000.0,2.6678,2.6776,2.6678,2.6776,2256000.0
2011-01-12 15:50:00,2.74,2.74,2.74,2.74,8384000.0,2.6776,2.6776,2.6776,2.6776,8384000.0
2011-01-13 09:30:00,2.74,2.75,2.74,2.74,5196800.0,2.6776,2.6874,2.6776,2.6776,5196800.0
2011-01-13 09:40:00,2.74,2.74,2.73,2.74,4070400.0,2.6776,2.6776,2.6678,2.6776,4070400.0
2011-01-13 09:50:00,2.74,2.74,2.73,2.74,2748800.0,2.6776,2.6776,2.6678,2.6776,2748800.0
2011-01-13 10:00:00,2.74,2.74,2.73,2.74,6252800.0,2.6776,2.6776,2.6678,2.6776,6252800.0
2011-01-13 10:10:00,2.74,2.74,2.73,2.74,2787200.0,2.6776,2.6776,2.6678,2.6776,2787200.0
2011-01-13 10:20:00,2.74,2.75,2.74,2.75,2409600.0,2.6776,2.6874,2.6776,2.6874,2409600.0
2011-01-13 10:30:00,2.75,2.75,2.74,2.75,2096000.0,2.6874,2.6874,2.6776,2.6874,2096000.0
2011-01-13 10:40:00,2.75,2.75,2.75,2.75,4390400.0,2.6874,2.6874,2.6874,2.6874,4390400.0
2011-01-13 10:50:00,2.75,2.76,2.75,2.75,3104000.0,2.6874,2.6972,2.6874,2.6874,3104000.0
2011-01-13 11:00:00,2.75,2.75,2.75,2.75,1440000.0,2.6874,2.6874,2.6874,2.6874,1440000.0
2011-01-13 11:10:00,2.75,2.76,2.75,2.75,1030400.0,2.6874,2.6972,2.6874,2.6874,1030400.0
2011-01-13 11:20:00,2.75,2.75,2.75,2.75,1068800.0,2.6874,2.6874,2.6874,2.6874,1068800.0
2011-01-13 11:30:00,2.75,2.76,2.75,2.76,1532800.0,2.6874,2.6972,2.6874,2.6972,1532800.0
2011-01-13 11:40:00,2.76,2.76,2.75,2.75,1123200.0,2.6972,2.6972,2.6874,2.6874,1123200.0
2011-01-13 11:50:00,2.75,2.75,2.75,2.75,1129600.0,2.6874,2.6874,2.6874,2.6874,1129600.0
2011-01-13 12:00:00,2.75,2.75,2.75,2.75,1104000.0,2.6874,2.6874,2.6874,2.6874,1104000.0
2011-01-13 12:10:00,2.75,2.76,2.75,2.75,2713600.0,2.6874,2.6972,2.6874,2.6874,2713600.0
2011-01-13 12:20:00,2.75,2.75,2.75,2.75,464000.0,2.6874,2.6874,2.6874,2.6874,464000.0
2011-01-13 12:30:00,2.75,2.75,2.75,2.75,476800.0,2.6874,2.6874,2.6874,2.6874,476800.0
2011-01-13 12:40:00,2.75,2.75,2.75,2.75,1084800.0,2.6874,2.6874,2.6874,2.6874,1084800.0
2011-01-13 12:50:00,2.75,2.75,2.75,2.75,2044800.0,2.6874,2.6874,2.6874,2.6874,2044800.0
2011-01-13 13:00:00,2.75,2.75,2.74,2.75,2921600.0,2.6874,2.6874,2.6776,2.6874,2921600.0
2011-01-13 13:10:00,2.75,2.75,2.75,2.75,1254400.0,2.6874,2.6874,2.6874,2.6874,1254400.0
2011-01-13 13:20:00,2.75,2.75,2.75,2.75,870400.0,2.6874,2.6874,2.6874,2.6874,870400.0
2011-01-13 13:30:00,2.75,2.75,2.75,2.75,1008000.0,2.6874,2.6874,2.6874,2.6874,1008000.0
2011-01-13 13:40:00,2.75,2.75,2.75,2.75,883200.0,2.6874,2.6874,2.6874,2.6874,883200.0
2011-01-13 13:50:00,2.75,2.75,2.75,2.75,313600.0,2.6874,2.6874,2.6874,2.6874,313600.0
2011-01-13 14:00:00,2.75,2.75,2.75,2.75,886400.0,2.6874,2.6874,2.6874,2.6874,886400.0
2011-01-13 14:10:00,2.75,2.75,2.74,2.74,4950400.0,2.6874,2.6874,2.6776,2.6776,4950400.0
2011-01-13 14:20:00,2.74,2.75,2.74,2.75,1104000.0,2.6776,2.6874,2.6776,2.6874,1104000.0
2011-01-13 14:30:00,2.75,2.75,2.75,2.75,950400.0,2.6874,2.6874,2.6874,2.6874,950400.0
2011-01-13 14:40:00,2.75,2.75,2.74,2.74,1033600.0,2.6874,2.6874,2.6776,2.6776,1033600.0
2011-01-13 14:50:00,2.74,2.74,2.73,2.73,4739200.0,2.6776,2.6776,2.6678,2.6678,4739200.0
2011-01-13 15:00:00,2.73,2.74,2.73,2.74,2268800.0,2.6678,2.6776,2.6678,2.6776,2268800.0
2011-01-13 15:10:00,2.74,2.74,2.74,2.74,908800.0,2.6776,2.6776,2.6776,2.6776,908800.0
2011-01-13 15:20:00,2.74,2.74,2.73,2.73,2860800.0,2.6776,2.6776,2.6678,2.6678,2860800.0
2011-01-13 15:30:00,2.73,2.74,2.73,2.73,5500800.0,2.6678,2.6776,2.6678,2.6678,5500800.0
2011-01-13 15:40:00,2.73,2.74,2.73,2.74,3939200.0,2.6678,2.6776,2.6678,2.6776,3939200.0
2011-01-13 15:50:00,2.74,2.75,2.74,2.75,10339200.0,2.6776,2.6874,2.6776,2.6874,10339200.0
2011-01-14 09:30:00,2.74,2.75,2.73,2.74,7987200.0,2.6776,2.6874,2.6678,2.6776,7987200.0
2011-01-14 09:40:00,2.74,2.74,2.74,2.74,1948800.0,2.6776,2.6776,2.6776,2.6776,1948800.0
2011-01-14 09:50:00,2.74,2.74,2.73,2.74,5324800.0,2.6776,2.6776,2.6678,2.6776,5324800.0
2011-01-14 10:00:00,2.74,2.75,2.74,2.75,3862400.0,2.6776,2.6874,2.6776,2.6874,3862400.0
2011-01-14 10:10:00,2.75,2.75,2.74,2.75,1856000.0,2.6874,2.6874,2.6776,2.6874,1856000.0
2011-01-14 10:20:00,2.75,2.75,2.74,2.74,2486400.0,2.6874,2.6874,2.6776,2.6776,2486400.0
2011-01-14 10:30:00,2.74,2.75,2.74,2.75,2556800.0,2.6776,2.6874,2.6776,2.6874,2556800.0
2011-01-14 10:40:00,2.75,2.76,2.75,2.76,4281600.0,2.6874,2.6972,2.6874,2.6972,4281600.0
2011-01-14 10:50:00,2.76,2.76,2.76,2.76,1814400.0,2.6972,2.6972,2.6972,2.6972,1814400.0
2011-01-14 11:00:00,2.76,2.77,2.76,2.77,4620800.0,2.6972,2.7069,2.6972,2.7069,4620800.0
2011-01-14 11:10:00,2.77,2.77,2.76,2.76,3232000.0,2.7069,2.7069,2.6972,2.6972,3232000.0
2011-01-14 11:20:00,2.76,2.76,2.76,2.76,1824000.0,2.6972,2.6972,2.6972,2.6972,1824000.0
2011-01-14 11:30:00,2.76,2.76,2.76,2.76,1379200.0,2.6972,2.6972,2.6972,2.6972,1379200.0
2011-01-14 11:40:00,2.76,2.77,2.76,2.77,1379200.0,2.6972,2.7069,2.6972,2.7069,1379200.0
2011-01-14 11:50:00,2.77,2.77,2.76,2.76,1948800.0,2.7069,2.7069,2.6972,2.6972,1948800.0
2011-01-14 12:00:00,2.76,2.77,2.76,2.76,1584000.0,2.6972,2.7069,2.6972,2.6972,1584000.0
2011-01-14 12:10:00,2.76,2.77,2.76,2.77,2172800.0,2.6972,2.7069,2.6972,2.7069,2172800.0
2011-01-14 12:20:00,2.77,2.77,2.77,2.77,1062400.0,2.7069,2.7069,2.7069,2.7069,1062400.0
2011-01-14 12:30:00,2.77,2.77,2.77,2.77,1187200.0,2.7069,2.7069,2.7069,2.7069,1187200.0
2011-01-14 12:40:00,2.77,2.77,2.77,2.77,652800.0,2.7069,2.7069,2.7069,2.7069,652800.0
2011-01-14 12:50:00,2.77,2.77,2.77,2.77,947200.0,2.7069,2.7069,2.7069,2.7069,947200.0
2011-01-14 13:00:00,2.77,2.77,2.77,2.77,1283200.0,2.7069,2.7069,2.7069,2.7069,1283200.0
2011-01-14 13:10:00,2.77,2.77,2.76,2.77,2604800.0,2.7069,2.7069,2.6972,2.7069,2604800.0
2011-01-14 13:20:00,2.77,2.77,2.77,2.77,1136000.0,2.7069,2.7069,2.7069,2.7069,1136000.0
2011-01-14 13:30:00,2.77,2.77,2.77,2.77,857600.0,2.7069,2.7069,2.7069,2.7069,857600.0
2011-01-14 13:40:00,2.77,2.77,2.77,2.77,774400.0,2.7069,2.7069,2.7069,2.7069,774400.0
2011-01-14 13:50:00,2.77,2.78,2.77,2.78,3420800.0,2.7069,2.7167,2.7069,2.7167,3420800.0
2011-01-14 14:00:00,2.78,2.78,2.77,2.78,1267200.0,2.7167,2.7167,2.7069,2.7167,1267200.0
2011-01-14 14:10:00,2.78,2.78,2.78,2.78,1196800.0,2.7167,2.7167,2.7167,2.7167,1196800.0
2011-01-14 14:20:00,2.78,2.78,2.78,2.78,742400.0,2.7167,2.7167,2.7167,2.7167,742400.0
2011-01-14 14:30:00,2.78,2.78,2.77,2.77,854400.0,2.7167,2.7167,2.7069,2.7069,854400.0
2011-01-14 14:40:00,2.77,2.78,2.77,2.78,1398400.0,2.7069,2.7167,2.7069,2.7167,1398400.0
2011-01-14 14:50:00,2.78,2.78,2.77,2.78,1145600.0,2.7167,2.7167,2.7069,2.7167,1145600.0
2011-01-14 15:00:00,2.78,2.78,2.78,2.78,1097600.0,2.7167,2.7167,2.7167,2.7167,1097600.0
2011-01-14 15:10:00,2.78,2.78,2.78,2.78,3353600.0,2.7167,2.7167,2.7167,2.7167,3353600.0
2011-01-14 15:20:00,2.78,2.78,2.78,2.78,2128000.0,2.7167,2.7167,2.7167,2.7167,2128000.0
2011-01-14 15:30:00,2.78,2.78,2.78,2.78,7971200.0,2.7167,2.7167,2.7167,2.7167,7971200.0
2011-01-14 15:40:00,2.78,2.78,2.78,2.78,5635200.0,2.7167,2.7167,2.7167,2.7167,5635200.0
2011-01-14 15:50:00,2.78,2.79,2.78,2.79,6848000.0,2.7167,2.7265,2.7167,2.7265,6848000.0
2011-01-18 09:30:00,2.74,2.77,2.73,2.77,16470400.0,2.6776,2.7069,2.6678,2.7069,16470400.0
2011-01-18 09:40:00,2.77,2.78,2.77,2.77,8905600.0,2.7069,2.7167,2.7069,2.7069,8905600.0
2011-01-18 09:50:00,2.77,2.77,2.76,2.76,7088000.0,2.7069,2.7069,2.6972,2.6972,7088000.0
2011-01-18 10:00:00,2.76,2.77,2.76,2.76,5526400.0,2.6972,2.7069,2.6972,2.6972,5526400.0
2011-01-18 10:10:00,2.76,2.77,2.76,2.77,3673600.0,2.6972,2.7069,2.6972,2.7069,3673600.0
2011-01-18 10:20:00,2.77,2.78,2.77,2.77,4233600.0,2.7069,2.7167,2.7069,2.7069,4233600.0
2011-01-18 10:30:00,2.77,2.78,2.76,2.77,3017600.0,2.7069,2.7167,2.6972,2.7069,3017600.0
2011-01-18 10:40:00,2.77,2.77,2.76,2.76,2118400.0,2.7069,2.7069,2.6972,2.6972,2118400.0
2011-01-18 10:50:00,2.76,2.77,2.76,2.76,1696000.0,2.6972,2.7069,2.6972,2.6972,1696000.0
2011-01-18 11:00:00,2.76,2.77,2.76,2.77,1318400.0,2.6972,2.7069,2.6972,2.7069,1318400.0
2011-01-18 11:10:00,2.77,2.78,2.77,2.78,1702400.0,2.7069,2.7167,2.7069,2.7167,1702400.0
2011-01-18 11:20:00,2.78,2.79,2.78,2.78,3232000.0,2.7167,2.7265,2.7167,2.7167,3232000.0
2011-01-18 11:30:00,2.78,2.78,2.78,2.78,2057600.0,2.7167,2.7167,2.7167,2.7167,2057600.0
2011-01-18 11:40:00,2.78,2.78,2.78,2.78,1302400.0,2.7167,2.7167,2.7167,2.7167,1302400.0
2011-01-18 11:50:00,2.78,2.79,2.78,2.78,1990400.0,2.7167,2.7265,2.7167,2.7167,1990400.0
2011-01-18 12:00:00,2.78,2.78,2.78,2.78,1344000.0,2.7167,2.7167,2.7167,2.7167,1344000.0
2011-01-18 12:10:00,2.78,2.78,2.78,2.78,1385600.0,2.7167,2.7167,2.7167,2.7167,1385600.0
2011-01-18 12:20:00,2.78,2.78,2.78,2.78,1577600.0,2.7167,2.7167,2.7167,2.7167,1577600.0
2011-01-18 12:30:00,2.78,2.78,2.78,2.78,1020800.0,2.7167,2.7167,2.7167,2.7167,1020800.0
2011-01-18 12:40:00,2.78,2.79,2.78,2.79,3308800.0,2.7167,2.7265,2.7167,2.7265,3308800.0
2011-01-18 12:50:00,2.79,2.79,2.79,2.79,608000.0,2.7265,2.7265,2.7265,2.7265,608000.0
2011-01-18 13:00:00,2.79,2.79,2.79,2.79,1363200.0,2.7265,2.7265,2.7265,2.7265,1363200.0
2011-01-18 13:10:00,2.79,2.79,2.79,2.79,1318400.0,2.7265,2.7265,2.7265,2.7265,1318400.0
2011-01-18 13:20:00,2.79,2.79,2.79,2.79,1497600.0,2.7265,2.7265,2.7265,2.7265,1497600.0
2011-01-18 13:30:00,2.79,2.8,2.79,2.8,2364800.0,2.7265,2.7362,2.7265,2.7362,2364800.0
2011-01-18 13:40:00,2.8,2.8,2.79,2.79,1667200.0,2.7362,2.7362,2.7265,2.7265,1667200.0
2011-01-18 13:50:00,2.79,2.8,2.79,2.79,1276800.0,2.7265,2.7362,2.7265,2.7265,1276800.0
2011-01-18 14:00:00,2.79,2.79,2.79,2.79,1372800.0,2.7265,2.7265,2.7265,2.7265,1372800.0
2011-01-18 14:10:00,2.79,2.79,2.79,2.79,694400.0,2.7265,2.7265,2.7265,2.7265,694400.0
2011-01-18 14:20:00,2.79,2.79,2.79,2.79,800000.0,2.7265,2.7265,2.7265,2.7265,800000.0
2011-01-18 14:30:00,2.79,2.8,2.79,2.8,1126400.0,2.7265,2.7362,2.7265,2.7362,1126400.0
2011-01-18 14:40:00,2.8,2.8,2.79,2.8,1766400.0,2.7362,2.7362,2.7265,2.7362,1766400.0
2011-01-18 14:50:00,2.8,2.8,2.79,2.8,3110400.0,2.7362,2.7362,2.7265,2.7362,3110400.0
2011-01-18 15:00:00,2.8,2.8,2.79,2.79,1232000.0,2.7362,2.7362,2.7265,2.7265,1232000.0
2011-01-18 15:10:00,2.79,2.8,2.79,2.79,1027200.0,2.7265,2.7362,2.7265,2.7265,1027200.0
2011-01-18 15:20:00,2.79,2.8,2.79,2.8,844800.0,2.7265,2.7362,2.7265,2.7362,844800.0
2011-01-18 15:30:00,2.8,2.8,2.8,2.8,1987200.0,2.7362,2.7362,2.7362,2.7362,1987200.0
2011-01-18 15:40:00,2.8,2.81,2.8,2.8,2956800.0,2.7362,2.746,2.7362,2.7362,2956800.0
2011-01-18 15:50:00,2.8,2.8,2.8,2.8,4832000.0,2.7362,2.7362,2.7362,2.7362,4832000.0
2011-01-19 09:30:00,2.81,2.81,2.79,2.79,10323200.0,2.746,2.746,2.7265,2.7265,10323200.0
2011-01-19 09:40:00,2.79,2.8,2.79,2.79,6393600.0,2.7265,2.7362,2.7265,2.7265,6393600.0
2011-01-19 09:50:00,2.79,2.79,2.78,2.79,6649600.0,2.7265,2.7265,2.7167,2.7265,6649600.0
2011-01-19 10:00:00,2.78,2.79,2.78,2.79,5558400.0,2.7167,2.7265,2.7167,2.7265,5558400.0
2011-01-19 10:10:00,2.79,2.79,2.78,2.78,2457600.0,2.7265,2.7265,2.7167,2.7167,2457600.0
2011-01-19 10:20:00,2.78,2.79,2.77,2.77,4169600.0,2.7167,2.7265,2.7069,2.7069,4169600.0
2011-01-19 10:30:00,2.77,2.77,2.76,2.77,4195200.0,2.7069,2.7069,2.6972,2.7069,4195200.0
2011-01-19 10:40:00,2.77,2.77,2.76,2.77,4784000.0,2.7069,2.7069,2.6972,2.7069,4784000.0
2011-01-19 10:50:00,2.77,2.77,2.77,2.77,2428800.0,2.7069,2.7069,2.7069,2.7069,2428800.0
2011-01-19 11:00:00,2.77,2.77,2.76,2.77,2102400.0,2.7069,2.7069,2.6972,2.7069,2102400.0
2011-01-19 11:10:00,2.77,2.77,2.76,2.76,2947200.0,2.7069,2.7069,2.6972,2.6972,2947200.0
2011-01-19 11:20:00,2.76,2.76,2.76,2.76,1369600.0,2.6972,2.6972,2.6972,2.6972,1369600.0
2011-01-19 11:30:00,2.76,2.77,2.76,2.77,1756800.0,2.6972,2.7069,2.6972,2.7069,1756800.0
2011-01-19 11:40:00,2.77,2.77,2.77,2.77,1385600.0,2.7069,2.7069,2.7069,2.7069,1385600.0
2011-01-19 11:50:00,2.77,2.77,2.76,2.77,2518400.0,2.7069,2.7069,2.6972,2.7069,2518400.0
2011-01-19 12:00:00,2.77,2.77,2.76,2.76,1161600.0,2.7069,2.7069,2.6972,2.6972,1161600.0
2011-01-19 12:10:00,2.76,2.77,2.76,2.76,1136000.0,2.6972,2.7069,2.6972,2.6972,1136000.0
2011-01-19 12:20:00,2.76,2.77,2.76,2.76,1203200.0,2.6972,2.7069,2.6972,2.6972,1203200.0
2011-01-19 12:30:00,2.76,2.76,2.75,2.75,3971200.0,2.6972,2.6972,2.6874,2.6874,3971200.0
2011-01-19 12:40:00,2.75,2.75,2.75,2.75,2432000.0,2.6874,2.6874,2.6874,2.6874,2432000.0
2011-01-19 12:50:00,2.75,2.76,2.75,2.75,1696000.0,2.6874,2.6972,2.6874,2.6874,1696000.0
2011-01-19 13:00:00,2.75,2.76,2.75,2.76,2185600.0,2.6874,2.6972,2.6874,2.6972,2185600.0
2011-01-19 13:10:00,2.76,2.76,2.76,2.76,3104000.0,2.6972,2.6972,2.6972,2.6972,3104000.0
2011-01-19 13:20:00,2.76,2.76,2.75,2.76,2492800.0,2.6972,2.6972,2.6874,2.6972,2492800.0
2011-01-19 13:30:00,2.76,2.76,2.76,2.76,1222400.0,2.6972,2.6972,2.6972,2.6972,1222400.0
2011-01-19 13:40:00,2.76,2.76,2.75,2.75,2035200.0,2.6972,2.6972,2.6874,2.6874,2035200.0
2011-01-19 13:50:00,2.75,2.75,2.75,2.75,1958400.0,2.6874,2.6874,2.6874,2.6874,1958400.0
2011-01-19 14:00:00,2.75,2.76,2.75,2.75,1555200.0,2.6874,2.6972,2.6874,2.6874,1555200.0
2011-01-19 14:10:00,2.75,2.75,2.75,2.75,1692800.0,2.6874,2.6874,2.6874,2.6874,1692800.0
2011-01-19 14:20:00,2.75,2.75,2.74,2.75,2809600.0,2.6874,2.6874,2.6776,2.6874,2809600.0
2011-01-19 14:30:00,2.75,2.75,2.74,2.74,876800.0,2.6874,2.6874,2.6776,2.6776,876800.0
2011-01-19 14:40:00,2.74,2.75,2.74,2.74,3590400.0,2.6776,2.6874,2.6776,2.6776,3590400.0
2011-01-19 14:50:00,2.74,2.74,2.72,2.73,7190400.0,2.6776,2.6776,2.6581,2.6678,7190400.0
2011-01-19 15:00:00,2.73,2.74,2.73,2.73,3520000.0,2.6678,2.6776,2.6678,2.6678,3520000.0
2011-01-19 15:10:00,2.73,2.73,2.72,2.73,7347200.0,2.6678,2.6678,2.6581,2.6678,7347200.0
2011-01-19 15:20:00,2.73,2.73,2.73,2.73,2640000.0,2.6678,2.6678,2.6678,2.6678,2640000.0
2011-01-19 15:30:00,2.73,2.73,2.72,2.73,4467200.0,2.6678,2.6678,2.6581,2.6678,4467200.0
2011-01-19 15:40:00,2.73,2.73,2.73,2.73,4524800.0,2.6678,2.6678,2.6678,2.6678,4524800.0
2011-01-19 15:50:00,2.73,2.74,2.73,2.74,10867200.0,2.6678,2.6776,2.6678,2.6776,10867200.0
2011-01-20 09:30:00,2.72,2.72,2.69,2.7,15715200.0,2.6581,2.6581,2.6288,2.6385,15715200.0
2011-01-20 09:40:00,2.7,2.71,2.69,2.7,5292800.0,2.6385,2.6483,2.6288,2.6385,5292800.0
2011-01-20 09:50:00,2.7,2.71,2.7,2.7,3216000.0,2.6385,2.6483,2.6385,2.6385,3216000.0
2011-01-20 10:00:00,2.7,2.71,2.69,2.69,7216000.0,2.6385,2.6483,2.6288,2.6288,7216000.0
2011-01-20 10:10:00,2.69,2.7,2.68,2.68,4953600.0,2.6288,2.6385,2.619,2.619,4953600.0
2011-01-20 10:20:00,2.68,2.7,2.68,2.7,7161600.0,2.619,2.6385,2.619,2.6385,7161600.0
2011-01-20 10:30:00,2.7,2.7,2.69,2.69,5286400.0,2.6385,2.6385,2.6288,2.6288,5286400.0
2011-01-20 10:40:00,2.69,2.69,2.68,2.68,6323200.0,2.6288,2.6288,2.619,2.619,6323200.0
2011-01-20 10:50:00,2.69,2.69,2.67,2.67,7667200.0,2.6288,2.6288,2.6092,2.6092,7667200.0
2011-01-20 11:00:00,2.67,2.68,2.67,2.67,3932800.0,2.6092,2.619,2.6092,2.6092,3932800.0
2011-01-20 11:10:00,2.68,2.68,2.67,2.67,2208000.0,2.619,2.619,2.6092,2.6092,2208000.0
2011-01-20 11:20:00,2.67,2.67,2.66,2.66,3097600.0,2.6092,2.6092,2.5994,2.5994,3097600.0
2011-01-20 11:30:00,2.66,2.67,2.66,2.66,3964800.0,2.5994,2.6092,2.5994,2.5994,3964800.0
2011-01-20 11:40:00,2.67,2.67,2.66,2.67,2099200.0,2.6092,2.6092,2.5994,2.6092,2099200.0
2011-01-20 11:50:00,2.67,2.67,2.67,2.67,1756800.0,2.6092,2.6092,2.6092,2.6092,1756800.0
2011-01-20 12:00:00,2.67,2.68,2.67,2.68,2067200.0,2.6092,2.619,2.6092,2.619,2067200.0
2011-01-20 12:10:00,2.68,2.68,2.67,2.67,1241600.0,2.619,2.619,2.6092,2.6092,1241600.0
2011-01-20 12:20:00,2.67,2.68,2.67,2.68,2041600.0,2.6092,2.619,2.6092,2.619,2041600.0
2011-01-20 12:30:00,2.68,2.68,2.68,2.68,1235200.0,2.619,2.619,2.619,2.619,1235200.0
2011-01-20 12:40:00,2.68,2.69,2.68,2.69,1904000.0,2.619,2.6288,2.619,2.6288,1904000.0
2011-01-20 12:50:00,2.69,2.69,2.68,2.69,1878400.0,2.6288,2.6288,2.619,2.6288,1878400.0
2011-01-20 13:00:00,2.69,2.69,2.68,2.69,1363200.0,2.6288,2.6288,2.619,2.6288,1363200.0
2011-01-20 13:10:00,2.68,2.69,2.68,2.68,1600000.0,2.619,2.6288,2.619,2.619,1600000.0
2011-01-20 13:20:00,2.68,2.68,2.67,2.68,1683200.0,2.619,2.619,2.6092,2.619,1683200.0
2011-01-20 13:30:00,2.67,2.68,2.67,2.68,1667200.0,2.6092,2.619,2.6092,2.619,1667200.0
2011-01-20 13:40:00,2.68,2.68,2.67,2.68,876800.0,2.619,2.619,2.6092,2.619,876800.0
2011-01-20 13:50:00,2.68,2.69,2.68,2.69,1414400.0,2.619,2.6288,2.619,2.6288,1414400.0
2011-01-20 14:00:00,2.69,2.69,2.68,2.69,1830400.0,2.6288,2.6288,2.619,2.6288,1830400.0
2011-01-20 14:10:00,2.69,2.7,2.69,2.7,4550400.0,2.6288,2.6385,2.6288,2.6385,4550400.0
2011-01-20 14:20:00,2.7,2.7,2.69,2.7,2048000.0,2.6385,2.6385,2.6288,2.6385,2048000.0
2011-01-20 14:30:00,2.7,2.71,2.7,2.71,4835200.0,2.6385,2.6483,2.6385,2.6483,4835200.0
2011-01-20 14:40:00,2.71,2.72,2.71,2.71,3868800.0,2.6483,2.6581,2.6483,2.6483,3868800.0
2011-01-20 14:50:00,2.71,2.72,2.71,2.71,4339200.0,2.6483,2.6581,2.6483,2.6483,4339200.0
2011-01-20 15:00:00,2.71,2.71,2.7,2.7,2201600.0,2.6483,2.6483,2.6385,2.6385,2201600.0
2011-01-20 15:10:00,2.7,2.71,2.7,2.7,2144000.0,2.6385,2.6483,2.6385,2.6385,2144000.0
2011-01-20 15:20:00,2.7,2.7,2.69,2.69,2611200.0,2.6385,2.6385,2.6288,2.6288,2611200.0
2011-01-20 15:30:00,2.69,2.7,2.69,2.7,3785600.0,2.6288,2.6385,2.6288,2.6385,3785600.0
2011-01-20 15:40:00,2.69,2.7,2.69,2.69,5737600.0,2.6288,2.6385,2.6288,2.6288,5737600.0
2011-01-20 15:50:00,2.69,2.7,2.69,2.7,10624000.0,2.6288,2.6385,2.6288,2.6385,10624000.0
2011-01-21 09:30:00,2.72,2.73,2.72,2.72,9424000.0,2.6581,2.6678,2.6581,2.6581,9424000.0
2011-01-21 09:40:00,2.72,2.72,2.72,2.72,3395200.0,2.6581,2.6581,2.6581,2.6581,3395200.0
2011-01-21 09:50:00,2.72,2.73,2.72,2.73,5548800.0,2.6581,2.6678,2.6581,2.6678,5548800.0
2011-01-21 10:00:00,2.73,2.73,2.72,2.73,3168000.0,2.6678,2.6678,2.6581,2.6678,3168000.0
2011-01-21 10:10:00,2.73,2.73,2.72,2.72,2489600.0,2.6678,2.6678,2.6581,2.6581,2489600.0
2011-01-21 10:20:00,2.72,2.72,2.71,2.71,4499200.0,2.6581,2.6581,2.6483,2.6483,4499200.0
2011-01-21 10:30:00,2.71,2.71,2.7,2.71,1776000.0,2.6483,2.6483,2.6385,2.6483,1776000.0
2011-01-21 10:40:00,2.71,2.71,2.7,2.7,1888000.0,2.6483,2.6483,2.6385,2.6385,1888000.0
2011-01-21 10:50:00,2.7,2.71,2.7,2.7,3254400.0,2.6385,2.6483,2.6385,2.6385,3254400.0
2011-01-21 11:00:00,2.7,2.71,2.7,2.7,2236800.0,2.6385,2.6483,2.6385,2.6385,2236800.0
2011-01-21 11:10:00,2.7,2.7,2.69,2.69,3628800.0,2.6385,2.6385,2.6288,2.6288,3628800.0
2011-01-21 11:20:00,2.69,2.7,2.69,2.69,2073600.0,2.6288,2.6385,2.6288,2.6288,2073600.0
2011-01-21 11:30:00,2.69,2.7,2.69,2.69,1968000.0,2.6288,2.6385,2.6288,2.6288,1968000.0
2011-01-21 11:40:00,2.69,2.69,2.68,2.69,1849600.0,2.6288,2.6288,2.619,2.6288,1849600.0
2011-01-21 11:50:00,2.69,2.69,2.68,2.69,4409600.0,2.6288,2.6288,2.619,2.6288,4409600.0
2011-01-21 12:00:00,2.69,2.69,2.68,2.68,1196800.0,2.6288,2.6288,2.619,2.619,1196800.0
2011-01-21 12:10:00,2.68,2.69,2.68,2.69,1785600.0,2.619,2.6288,2.619,2.6288,1785600.0
2011-01-21 12:20:00,2.69,2.69,2.69,2.69,1011200.0,2.6288,2.6288,2.6288,2.6288,1011200.0
2011-01-21 12:30:00,2.69,2.69,2.68,2.68,1008000.0,2.6288,2.6288,2.619,2.619,1008000.0
2011-01-21 12:40:00,2.68,2.68,2.67,2.67,2646400.0,2.619,2.619,2.6092,2.6092,2646400.0
2011-01-21 12:50:00,2.67,2.68,2.67,2.68,2038400.0,2.6092,2.619,2.6092,2.619,2038400.0
2011-01-21 13:00:00,2.68,2.68,2.67,2.67,857600.0,2.619,2.619,2.6092,2.6092,857600.0
2011-01-21 13:10:00,2.67,2.68,2.67,2.68,1619200.0,2.6092,2.619,2.6092,2.619,1619200.0
2011-01-21 13:20:00,2.68,2.68,2.68,2.68,1395200.0,2.619,2.619,2.619,2.619,1395200.0
2011-01-21 13:30:00,2.68,2.68,2.68,2.68,1536000.0,2.619,2.619,2.619,2.619,1536000.0
2011-01-21 13:40:00,2.68,2.68,2.68,2.68,499200.0,2.619,2.619,2.619,2.619,499200.0
2011-01-21 13:50:00,2.68,2.68,2.67,2.68,662400.0,2.619,2.619,2.6092,2.619,662400.0
2011-01-21 14:00:00,2.68,2.68,2.67,2.68,1132800.0,2.619,2.619,2.6092,2.619,1132800.0
2011-01-21 14:10:00,2.68,2.68,2.67,2.67,2118400.0,2.619,2.619,2.6092,2.6092,2118400.0
2011-01-21 14:20:00,2.67,2.68,2.67,2.68,2172800.0,2.6092,2.619,2.6092,2.619,2172800.0
2011-01-21 14:30:00,2.68,2.68,2.68,2.68,3078400.0,2.619,2.619,2.619,2.619,3078400.0
2011-01-21 14:40:00,2.68,2.68,2.68,2.68,1648000.0,2.619,2.619,2.619,2.619,1648000.0
2011-01-21 14:50:00,2.68,2.68,2.68,2.68,1235200.0,2.619,2.619,2.619,2.619,1235200.0
2011-01-21 15:00:00,2.68,2.68,2.68,2.68,1116800.0,2.619,2.619,2.619,2.619,1116800.0
2011-01-21 15:10:00,2.68,2.68,2.68,2.68,1011200.0,2.619,2.619,2.619,2.619,1011200.0
2011-01-21 15:20:00,2.68,2.68,2.67,2.67,2358400.0,2.619,2.619,2.6092,2.6092,2358400.0
2011-01-21 15:30:00,2.67,2.67,2.66,2.66,5641600.0,2.6092,2.6092,2.5994,2.5994,5641600.0
2011-01-21 15:40:00,2.66,2.66,2.65,2.66,5580800.0,2.5994,2.5994,2.5897,2.5994,5580800.0
2011-01-21 15:50:00,2.66,2.66,2.65,2.66,10812800.0,2.5994,2.5994,2.5897,2.5994,10812800.0
2011-01-24 09:30:00,2.67,2.68,2.66,2.68,9369600.0,2.6092,2.619,2.5994,2.619,9369600.0
2011-01-24 09:40:00,2.68,2.68,2.67,2.67,3168000.0,2.619,2.619,2.6092,2.6092,3168000.0
2011-01-24 09:50:00,2.67,2.68,2.66,2.66,4704000.0,2.6092,2.619,2.5994,2.5994,4704000.0
2011-01-24 10:00:00,2.66,2.67,2.66,2.66,5267200.0,2.5994,2.6092,2.5994,2.5994,5267200.0
2011-01-24 10:10:00,2.67,2.67,2.66,2.66,3824000.0,2.6092,2.6092,2.5994,2.5994,3824000.0
2011-01-24 10:20:00,2.66,2.68,2.66,2.68,3603200.0,2.5994,2.619,2.5994,2.619,3603200.0
2011-01-24 10:30:00,2.68,2.68,2.68,2.68,3014400.0,2.619,2.619,2.619,2.619,3014400.0
2011-01-24 10:40:00,2.68,2.68,2.68,2.68,3366400.0,2.619,2.619,2.619,2.619,3366400.0
2011-01-24 10:50:00,2.68,2.68,2.68,2.68,1766400.0,2.619,2.619,2.619,2.619,1766400.0
2011-01-24 11:00:00,2.68,2.69,2.68,2.69,5424000.0,2.619,2.6288,2.619,2.6288,5424000.0
2011-01-24 11:10:00,2.69,2.69,2.69,2.69,1497600.0,2.6288,2.6288,2.6288,2.6288,1497600.0
2011-01-24 11:20:00,2.69,2.71,2.69,2.71,6851200.0,2.6288,2.6483,2.6288,2.6483,6851200.0
2011-01-24 11:30:00,2.71,2.71,2.7,2.7,3555200.0,2.6483,2.6483,2.6385,2.6385,3555200.0
2011-01-24 11:40:00,2.7,2.71,2.7,2.71,1942400.0,2.6385,2.6483,2.6385,2.6483,1942400.0
2011-01-24 11:50:00,2.71,2.71,2.71,2.71,2224000.0,2.6483,2.6483,2.6483,2.6483,2224000.0
2011-01-24 12:00:00,2.71,2.72,2.71,2.72,3616000.0,2.6483,2.6581,2.6483,2.6581,3616000.0
2011-01-24 12:10:00,2.72,2.72,2.72,2.72,1411200.0,2.6581,2.6581,2.6581,2.6581,1411200.0
2011-01-24 12:20:00,2.72,2.72,2.71,2.71,2675200.0,2.6581,2.6581,2.6483,2.6483,2675200.0
2011-01-24 12:30:00,2.72,2.72,2.72,2.72,1612800.0,2.6581,2.6581,2.6581,2.6581,1612800.0
2011-01-24 12:40:00,2.72,2.72,2.72,2.72,1091200.0,2.6581,2.6581,2.6581,2.6581,1091200.0
2011-01-24 12:50:00,2.72,2.72,2.72,2.72,1465600.0,2.6581,2.6581,2.6581,2.6581,1465600.0
2011-01-24 13:00:00,2.72,2.72,2.72,2.72,2358400.0,2.6581,2.6581,2.6581,2.6581,2358400.0
2011-01-24 13:10:00,2.72,2.72,2.72,2.72,1385600.0,2.6581,2.6581,2.6581,2.6581,1385600.0
2011-01-24 13:20:00,2.72,2.73,2.72,2.72,1504000.0,2.6581,2.6678,2.6581,2.6581,1504000.0
2011-01-24 13:30:00,2.72,2.73,2.72,2.72,2000000.0,2.6581,2.6678,2.6581,2.6581,2000000.0
2011-01-24 13:40:00,2.72,2.73,2.72,2.73,2736000.0,2.6581,2.6678,2.6581,2.6678,2736000.0
2011-01-24 13:50:00,2.73,2.73,2.72,2.72,2083200.0,2.6678,2.6678,2.6581,2.6581,2083200.0
2011-01-24 14:00:00,2.72,2.72,2.72,2.72,1728000.0,2.6581,2.6581,2.6581,2.6581,1728000.0
2011-01-24 14:10:00,2.72,2.73,2.72,2.73,1907200.0,2.6581,2.6678,2.6581,2.6678,1907200.0
2011-01-24 14:20:00,2.73,2.73,2.72,2.72,2348800.0,2.6678,2.6678,2.6581,2.6581,2348800.0
2011-01-24 14:30:00,2.73,2.73,2.73,2.73,2460800.0,2.6678,2.6678,2.6678,2.6678,2460800.0
2011-01-24 14:40:00,2.73,2.73,2.73,2.73,1580800.0,2.6678,2.6678,2.6678,2.6678,1580800.0
2011-01-24 14:50:00,2.73,2.73,2.72,2.72,2457600.0,2.6678,2.6678,2.6581,2.6581,2457600.0
2011-01-24 15:00:00,2.72,2.72,2.72,2.72,947200.0,2.6581,2.6581,2.6581,2.6581,947200.0
2011-01-24 15:10:00,2.72,2.73,2.72,2.72,2220800.0,2.6581,2.6678,2.6581,2.6581,2220800.0
2011-01-24 15:20:00,2.72,2.72,2.71,2.72,3155200.0,2.6581,2.6581,2.6483,2.6581,3155200.0
2011-01-24 15:30:00,2.72,2.73,2.72,2.72,3801600.0,2.6581,2.6678,2.6581,2.6581,3801600.0
2011-01-24 15:40:00,2.72,2.73,2.72,2.73,2534400.0,2.6581,2.6678,2.6581,2.6678,2534400.0
2011-01-24 15:50:00,2.73,2.73,2.72,2.73,8108800.0,2.6678,2.6678,2.6581,2.6678,8108800.0
2011-01-25 09:30:00,2.7,2.71,2.69,2.7,6467200.0,2.6385,2.6483,2.6288,2.6385,6467200.0
2011-01-25 09:40:00,2.7,2.71,2.7,2.71,2931200.0,2.6385,2.6483,2.6385,2.6483,2931200.0
2011-01-25 09:50:00,2.71,2.72,2.71,2.72,3958400.0,2.6483,2.6581,2.6483,2.6581,3958400.0
2011-01-25 10:00:00,2.72,2.73,2.71,2.72,7152000.0,2.6581,2.6678,2.6483,2.6581,7152000.0
2011-01-25 10:10:00,2.72,2.72,2.71,2.71,4118400.0,2.6581,2.6581,2.6483,2.6483,4118400.0
2011-01-25 10:20:00,2.71,2.71,2.7,2.71,2595200.0,2.6483,2.6483,2.6385,2.6483,2595200.0
2011-01-25 10:30:00,2.71,2.72,2.71,2.72,2425600.0,2.6483,2.6581,2.6483,2.6581,2425600.0
2011-01-25 10:40:00,2.72,2.73,2.72,2.72,4249600.0,2.6581,2.6678,2.6581,2.6581,4249600.0
2011-01-25 10:50:00,2.72,2.73,2.72,2.73,3075200.0,2.6581,2.6678,2.6581,2.6678,3075200.0
2011-01-25 11:00:00,2.73,2.73,2.72,2.72,2435200.0,2.6678,2.6678,2.6581,2.6581,2435200.0
2011-01-25 11:10:00,2.72,2.72,2.7,2.71,5680000.0,2.6581,2.6581,2.6385,2.6483,5680000.0
2011-01-25 11:20:00,2.71,2.71,2.7,2.7,3491200.0,2.6483,2.6483,2.6385,2.6385,3491200.0
2011-01-25 11:30:00,2.7,2.71,2.7,2.71,4723200.0,2.6385,2.6483,2.6385,2.6483,4723200.0
2011-01-25 11:40:00,2.71,2.71,2.7,2.7,2086400.0,2.6483,2.6483,2.6385,2.6385,2086400.0
2011-01-25 11:50:00,2.7,2.7,2.7,2.7,1948800.0,2.6385,2.6385,2.6385,2.6385,1948800.0
2011-01-25 12:00:00,2.7,2.71,2.7,2.71,2176000.0,2.6385,2.6483,2.6385,2.6483,2176000.0
2011-01-25 12:10:00,2.71,2.72,2.71,2.72,4460800.0,2.6483,2.6581,2.6483,2.6581,4460800.0
2011-01-25 12:20:00,2.72,2.72,2.72,2.72,2131200.0,2.6581,2.6581,2.6581,2.6581,2131200.0
2011-01-25 12:30:00,2.72,2.72,2.72,2.72,1878400.0,2.6581,2.6581,2.6581,2.6581,1878400.0
2011-01-25 12:40:00,2.72,2.72,2.72,2.72,1792000.0,2.6581,2.6581,2.6581,2.6581,1792000.0
2011-01-25 12:50:00,2.72,2.73,2.72,2.72,2115200.0,2.6581,2.6678,2.6581,2.6581,2115200.0
2011-01-25 13:00:00,2.72,2.72,2.72,2.72,1248000.0,2.6581,2.6581,2.6581,2.6581,1248000.0
2011-01-25 13:10:00,2.72,2.72,2.72,2.72,528000.0,2.6581,2.6581,2.6581,2.6581,528000.0
2011-01-25 13:20:00,2.72,2.72,2.71,2.72,2531200.0,2.6581,2.6581,2.6483,2.6581,2531200.0
2011-01-25 13:30:00,2.72,2.72,2.71,2.72,1168000.0,2.6581,2.6581,2.6483,2.6581,1168000.0
2011-01-25 13:40:00,2.72,2.72,2.72,2.72,1795200.0,2.6581,2.6581,2.6581,2.6581,1795200.0
2011-01-25 13:50:00,2.72,2.72,2.72,2.72,419200.0,2.6581,2.6581,2.6581,2.6581,419200.0
2011-01-25 14:00:00,2.72,2.72,2.71,2.71,1904000.0,2.6581,2.6581,2.6483,2.6483,1904000.0
2011-01-25 14:10:00,2.71,2.71,2.7,2.7,3776000.0,2.6483,2.6483,2.6385,2.6385,3776000.0
2011-01-25 14:20:00,2.7,2.7,2.69,2.69,5734400.0,2.6385,2.6385,2.6288,2.6288,5734400.0
2011-01-25 14:30:00,2.69,2.71,2.69,2.7,3030400.0,2.6288,2.6483,2.6288,2.6385,3030400.0
2011-01-25 14:40:00,2.71,2.71,2.7,2.7,2150400.0,2.6483,2.6483,2.6385,2.6385,2150400.0
2011-01-25 14:50:00,2.7,2.7,2.69,2.7,3513600.0,2.6385,2.6385,2.6288,2.6385,3513600.0
2011-01-25 15:00:00,2.7,2.71,2.7,2.71,3385600.0,2.6385,2.6483,2.6385,2.6483,3385600.0
2011-01-25 15:10:00,2.71,2.72,2.71,2.72,3414400.0,2.6483,2.6581,2.6483,2.6581,3414400.0
2011-01-25 15:20:00,2.72,2.73,2.72,2.72,4003200.0,2.6581,2.6678,2.6581,2.6581,4003200.0
2011-01-25 15:30:00,2.72,2.73,2.72,2.72,3500800.0,2.6581,2.6678,2.6581,2.6581,3500800.0
2011-01-25 15:40:00,2.72,2.73,2.72,2.73,5980800.0,2.6581,2.6678,2.6581,2.6678,5980800.0
2011-01-25 15:50:00,2.73,2.74,2.73,2.74,10489600.0,2.6678,2.6776,2.6678,2.6776,10489600.0
2011-01-26 09:30:00,2.75,2.75,2.74,2.74,8496000.0,2.6874,2.6874,2.6776,2.6776,8496000.0
2011-01-26 09:40:00,2.74,2.74,2.73,2.74,4681600.0,2.6776,2.6776,2.6678,2.6776,4681600.0
2011-01-26 09:50:00,2.74,2.74,2.73,2.74,3670400.0,2.6776,2.6776,2.6678,2.6776,3670400.0
2011-01-26 10:00:00,2.74,2.76,2.74,2.75,4387200.0,2.6776,2.6972,2.6776,2.6874,4387200.0
2011-01-26 10:10:00,2.75,2.77,2.75,2.76,6752000.0,2.6874,2.7069,2.6874,2.6972,6752000.0
2011-01-26 10:20:00,2.76,2.78,2.76,2.78,5257600.0,2.6972,2.7167,2.6972,2.7167,5257600.0
2011-01-26 10:30:00,2.78,2.78,2.77,2.77,2592000.0,2.7167,2.7167,2.7069,2.7069,2592000.0
2011-01-26 10:40:00,2.77,2.78,2.77,2.78,2796800.0,2.7069,2.7167,2.7069,2.7167,2796800.0
2011-01-26 10:50:00,2.78,2.78,2.76,2.77,6144000.0,2.7167,2.7167,2.6972,2.7069,6144000.0
2011-01-26 11:00:00,2.77,2.77,2.76,2.77,2630400.0,2.7069,2.7069,2.6972,2.7069,2630400.0
2011-01-26 11:10:00,2.77,2.77,2.77,2.77,1529600.0,2.7069,2.7069,2.7069,2.7069,1529600.0
2011-01-26 11:20:00,2.77,2.77,2.76,2.76,2544000.0,2.7069,2.7069,2.6972,2.6972,2544000.0
2011-01-26 11:30:00,2.76,2.76,2.75,2.75,2281600.0,2.6972,2.6972,2.6874,2.6874,2281600.0
2011-01-26 11:40:00,2.75,2.76,2.75,2.76,2688000.0,2.6874,2.6972,2.6874,2.6972,2688000.0
2011-01-26 11:50:00,2.76,2.76,2.76,2.76,1376000.0,2.6972,2.6972,2.6972,2.6972,1376000.0
2011-01-26 12:00:00,2.76,2.77,2.76,2.76,1369600.0,2.6972,2.7069,2.6972,2.6972,1369600.0
2011-01-26 12:10:00,2.76,2.76,2.76,2.76,1056000.0,2.6972,2.6972,2.6972,2.6972,1056000.0
2011-01-26 12:20:00,2.76,2.76,2.76,2.76,652800.0,2.6972,2.6972,2.6972,2.6972,652800.0
2011-01-26 12:30:00,2.76,2.77,2.76,2.77,1120000.0,2.6972,2.7069,2.6972,2.7069,1120000.0
2011-01-26 12:40:00,2.77,2.77,2.77,2.77,2320000.0,2.7069,2.7069,2.7069,2.7069,2320000.0
2011-01-26 12:50:00,2.77,2.77,2.76,2.77,2620800.0,2.7069,2.7069,2.6972,2.7069,2620800.0
2011-01-26 13:00:00,2.77,2.77,2.76,2.77,1305600.0,2.7069,2.7069,2.6972,2.7069,1305600.0
2011-01-26 13:10:00,2.77,2.77,2.76,2.77,1251200.0,2.7069,2.7069,2.6972,2.7069,1251200.0
2011-01-26 13:20:00,2.77,2.77,2.76,2.77,1347200.0,2.7069,2.7069,2.6972,2.7069,1347200.0
2011-01-26 13:30:00,2.77,2.77,2.76,2.77,1100800.0,2.7069,2.7069,2.6972,2.7069,1100800.0
2011-01-26 13:40:00,2.77,2.77,2.77,2.77,985600.0,2.7069,2.7069,2.7069,2.7069,985600.0
2011-01-26 13:50:00,2.77,2.78,2.77,2.77,2214400.0,2.7069,2.7167,2.7069,2.7069,2214400.0
2011-01-26 14:00:00,2.77,2.77,2.77,2.77,665600.0,2.7069,2.7069,2.7069,2.7069,665600.0
2011-01-26 14:10:00,2.77,2.78,2.77,2.77,1552000.0,2.7069,2.7167,2.7069,2.7069,1552000.0
2011-01-26 14:20:00,2.77,2.77,2.76,2.76,5932800.0,2.7069,2.7069,2.6972,2.6972,5932800.0
2011-01-26 14:30:00,2.76,2.77,2.76,2.77,4982400.0,2.6972,2.7069,2.6972,2.7069,4982400.0
2011-01-26 14:40:00,2.77,2.78,2.76,2.77,5670400.0,2.7069,2.7167,2.6972,2.7069,5670400.0
2011-01-26 14:50:00,2.77,2.77,2.77,2.77,3420800.0,2.7069,2.7069,2.7069,2.7069,3420800.0
2011-01-26 15:00:00,2.77,2.78,2.77,2.77,3459200.0,2.7069,2.7167,2.7069,2.7069,3459200.0
2011-01-26 15:10:00,2.77,2.78,2.77,2.77,4172800.0,2.7069,2.7167,2.7069,2.7069,4172800.0
2011-01-26 15:20:00,2.77,2.78,2.77,2.78,2304000.0,2.7069,2.7167,2.7069,2.7167,2304000.0
2011-01-26 15:30:00,2.78,2.78,2.76,2.76,4336000.0,2.7167,2.7167,2.6972,2.6972,4336000.0
2011-01-26 15:40:00,2.76,2.77,2.76,2.77,4643200.0,2.6972,2.7069,2.6972,2.7069,4643200.0
2011-01-26 15:50:00,2.77,2.77,2.76,2.76,8982400.0,2.7069,2.7069,2.6972,2.6972,8982400.0
2011-01-27 09:30:00,2.78,2.79,2.78,2.78,10688000.0,2.7167,2.7265,2.7167,2.7167,10688000.0
2011-01-27 09:40:00,2.78,2.8,2.78,2.8,12204800.0,2.7167,2.7362,2.7167,2.7362,12204800.0
2011-01-27 09:50:00,2.8,2.8,2.79,2.8,4102400.0,2.7362,2.7362,2.7265,2.7362,4102400.0
2011-01-27 10:00:00,2.8,2.8,2.78,2.79,6240000.0,2.7362,2.7362,2.7167,2.7265,6240000.0
2011-01-27 10:10:00,2.79,2.79,2.79,2.79,1782400.0,2.7265,2.7265,2.7265,2.7265,1782400.0
2011-01-27 10:20:00,2.8,2.8,2.79,2.8,2016000.0,2.7362,2.7362,2.7265,2.7362,2016000.0
2011-01-27 10:30:00,2.8,2.8,2.79,2.79,3174400.0,2.7362,2.7362,2.7265,2.7265,3174400.0
2011-01-27 10:40:00,2.79,2.79,2.79,2.79,4128000.0,2.7265,2.7265,2.7265,2.7265,4128000.0
2011-01-27 10:50:00,2.79,2.8,2.79,2.79,1318400.0,2.7265,2.7362,2.7265,2.7265,1318400.0
2011-01-27 11:00:00,2.79,2.79,2.78,2.78,4828800.0,2.7265,2.7265,2.7167,2.7167,4828800.0
2011-01-27 11:10:00,2.78,2.79,2.78,2.78,6425600.0,2.7167,2.7265,2.7167,2.7167,6425600.0
2011-01-27 11:20:00,2.78,2.79,2.77,2.78,3936000.0,2.7167,2.7265,2.7069,2.7167,3936000.0
2011-01-27 11:30:00,2.78,2.78,2.78,2.78,2118400.0,2.7167,2.7167,2.7167,2.7167,2118400.0
2011-01-27 11:40:00,2.78,2.79,2.78,2.78,2716800.0,2.7167,2.7265,2.7167,2.7167,2716800.0
2011-01-27 11:50:00,2.78,2.79,2.78,2.79,2649600.0,2.7167,2.7265,2.7167,2.7265,2649600.0
2011-01-27 12:00:00,2.79,2.79,2.79,2.79,1190400.0,2.7265,2.7265,2.7265,2.7265,1190400.0
2011-01-27 12:10:00,2.79,2.8,2.79,2.79,1916800.0,2.7265,2.7362,2.7265,2.7265,1916800.0
2011-01-27 12:20:00,2.8,2.8,2.79,2.79,1577600.0,2.7362,2.7362,2.7265,2.7265,1577600.0
2011-01-27 12:30:00,2.79,2.8,2.79,2.8,1708800.0,2.7265,2.7362,2.7265,2.7362,1708800.0
2011-01-27 12:40:00,2.8,2.8,2.79,2.8,2284800.0,2.7362,2.7362,2.7265,2.7362,2284800.0
2011-01-27 12:50:00,2.8,2.81,2.8,2.81,4902400.0,2.7362,2.746,2.7362,2.746,4902400.0
2011-01-27 13:00:00,2.81,2.81,2.8,2.8,1273600.0,2.746,2.746,2.7362,2.7362,1273600.0
2011-01-27 13:10:00,2.8,2.81,2.8,2.81,1308800.0,2.7362,2.746,2.7362,2.746,1308800.0
2011-01-27 13:20:00,2.81,2.81,2.8,2.8,867200.0,2.746,2.746,2.7362,2.7362,867200.0
2011-01-27 13:30:00,2.8,2.81,2.8,2.8,1641600.0,2.7362,2.746,2.7362,2.7362,1641600.0
2011-01-27 13:40:00,2.8,2.81,2.8,2.8,1065600.0,2.7362,2.746,2.7362,2.7362,1065600.0
2011-01-27 13:50:00,2.8,2.81,2.8,2.81,1168000.0,2.7362,2.746,2.7362,2.746,1168000.0
2011-01-27 14:00:00,2.81,2.81,2.8,2.8,950400.0,2.746,2.746,2.7362,2.7362,950400.0
2011-01-27 14:10:00,2.8,2.81,2.8,2.81,643200.0,2.7362,2.746,2.7362,2.746,643200.0
2011-01-27 14:20:00,2.8,2.81,2.8,2.8,1840000.0,2.7362,2.746,2.7362,2.7362,1840000.0
2011-01-27 14:30:00,2.8,2.8,2.8,2.8,1193600.0,2.7362,2.7362,2.7362,2.7362,1193600.0
2011-01-27 14:40:00,2.8,2.81,2.8,2.81,2227200.0,2.7362,2.746,2.7362,2.746,2227200.0
2011-01-27 14:50:00,2.81,2.81,2.8,2.81,889600.0,2.746,2.746,2.7362,2.746,889600.0
2011-01-27 15:00:00,2.81,2.81,2.8,2.8,1334400.0,2.746,2.746,2.7362,2.7362,1334400.0
2011-01-27 15:10:00,2.8,2.81,2.8,2.8,1456000.0,2.7362,2.746,2.7362,2.7362,1456000.0
2011-01-27 15:20:00,2.8,2.81,2.8,2.81,2630400.0,2.7362,2.746,2.7362,2.746,2630400.0
2011-01-27 15:30:00,2.81,2.81,2.8,2.81,3113600.0,2.746,2.746,2.7362,2.746,3113600.0
2011-01-27 15:40:00,2.81,2.82,2.81,2.81,7123200.0,2.746,2.7558,2.746,2.746,7123200.0
2011-01-27 15:50:00,2.81,2.81,2.8,2.8,10601600.0,2.746,2.746,2.7362,2.7362,10601600.0
2011-01-28 09:30:00,2.8,2.8,2.79,2.79,6361600.0,2.7362,2.7362,2.7265,2.7265,6361600.0
2011-01-28 09:40:00,2.79,2.8,2.79,2.79,5200000.0,2.7265,2.7362,2.7265,2.7265,5200000.0
2011-01-28 09:50:00,2.79,2.8,2.78,2.78,6972800.0,2.7265,2.7362,2.7167,2.7167,6972800.0
2011-01-28 10:00:00,2.78,2.78,2.77,2.77,7696000.0,2.7167,2.7167,2.7069,2.7069,7696000.0
2011-01-28 10:10:00,2.77,2.78,2.76,2.76,4441600.0,2.7069,2.7167,2.6972,2.6972,4441600.0
2011-01-28 10:20:00,2.76,2.76,2.74,2.75,10083200.0,2.6972,2.6972,2.6776,2.6874,10083200.0
2011-01-28 10:30:00,2.75,2.75,2.73,2.74,6352000.0,2.6874,2.6874,2.6678,2.6776,6352000.0
2011-01-28 10:40:00,2.74,2.75,2.73,2.74,6841600.0,2.6776,2.6874,2.6678,2.6776,6841600.0
2011-01-28 10:50:00,2.74,2.74,2.72,2.73,7910400.0,2.6776,2.6776,2.6581,2.6678,7910400.0
2011-01-28 11:00:00,2.73,2.73,2.72,2.72,7708800.0,2.6678,2.6678,2.6581,2.6581,7708800.0
2011-01-28 11:10:00,2.72,2.73,2.72,2.73,10166400.0,2.6581,2.6678,2.6581,2.6678,10166400.0
2011-01-28 11:20:00,2.73,2.73,2.71,2.71,4611200.0,2.6678,2.6678,2.6483,2.6483,4611200.0
2011-01-28 11:30:00,2.71,2.71,2.69,2.69,12089600.0,2.6483,2.6483,2.6288,2.6288,12089600.0
2011-01-28 11:40:00,2.69,2.69,2.67,2.67,10188800.0,2.6288,2.6288,2.6092,2.6092,10188800.0
2011-01-28 11:50:00,2.67,2.67,2.66,2.66,12515200.0,2.6092,2.6092,2.5994,2.5994,12515200.0
2011-01-28 12:00:00,2.66,2.66,2.63,2.65,12224000.0,2.5994,2.5994,2.5701,2.5897,12224000.0
2011-01-28 12:10:00,2.65,2.66,2.64,2.65,6371200.0,2.5897,2.5994,2.5799,2.5897,6371200.0
2011-01-28 12:20:00,2.65,2.67,2.65,2.66,6665600.0,2.5897,2.6092,2.5897,2.5994,6665600.0
2011-01-28 12:30:00,2.66,2.67,2.66,2.66,4172800.0,2.5994,2.6092,2.5994,2.5994,4172800.0
2011-01-28 12:40:00,2.67,2.68,2.66,2.67,4502400.0,2.6092,2.619,2.5994,2.6092,4502400.0
2011-01-28 12:50:00,2.67,2.68,2.67,2.67,2617600.0,2.6092,2.619,2.6092,2.6092,2617600.0
2011-01-28 13:00:00,2.67,2.67,2.65,2.65,3555200.0,2.6092,2.6092,2.5897,2.5897,3555200.0
2011-01-28 13:10:00,2.65,2.66,2.65,2.66,3734400.0,2.5897,2.5994,2.5897,2.5994,3734400.0
2011-01-28 13:20:00,2.66,2.66,2.65,2.65,5337600.0,2.5994,2.5994,2.5897,2.5897,5337600.0
2011-01-28 13:30:00,2.65,2.66,2.65,2.65,4547200.0,2.5897,2.5994,2.5897,2.5897,4547200.0
2011-01-28 13:40:00,2.65,2.66,2.65,2.66,6115200.0,2.5897,2.5994,2.5897,2.5994,6115200.0
2011-01-28 13:50:00,2.66,2.67,2.66,2.67,3196800.0,2.5994,2.6092,2.5994,2.6092,3196800.0
2011-01-28 14:00:00,2.67,2.67,2.66,2.66,2544000.0,2.6092,2.6092,2.5994,2.5994,2544000.0
2011-01-28 14:10:00,2.66,2.67,2.66,2.66,2067200.0,2.5994,2.6092,2.5994,2.5994,2067200.0
2011-01-28 14:20:00,2.66,2.67,2.66,2.67,2860800.0,2.5994,2.6092,2.5994,2.6092,2860800.0
2011-01-28 14:30:00,2.67,2.67,2.66,2.67,1686400.0,2.6092,2.6092,2.5994,2.6092,1686400.0
2011-01-28 14:40:00,2.67,2.68,2.66,2.67,1699200.0,2.6092,2.619,2.5994,2.6092,1699200.0
2011-01-28 14:50:00,2.67,2.68,2.66,2.67,3465600.0,2.6092,2.619,2.5994,2.6092,3465600.0
2011-01-28 15:00:00,2.67,2.67,2.66,2.66,4096000.0,2.6092,2.6092,2.5994,2.5994,4096000.0
2011-01-28 15:10:00,2.66,2.66,2.66,2.66,6278400.0,2.5994,2.5994,2.5994,2.5994,6278400.0
2011-01-28 15:20:00,2.66,2.66,2.65,2.65,6873600.0,2.5994,2.5994,2.5897,2.5897,6873600.0
2011-01-28 15:30:00,2.65,2.66,2.65,2.66,4188800.0,2.5897,2.5994,2.5897,2.5994,4188800.0
2011-01-28 15:40:00,2.66,2.66,2.65,2.65,5590400.0,2.5994,2.5994,2.5897,2.5897,5590400.0
2011-01-28 15:50:00,2.65,2.66,2.65,2.66,8496000.0,2.5897,2.5994,2.5897,2.5994,8496000.0
2011-01-31 09:30:00,2.66,2.67,2.65,2.65,12707200.0,2.5994,2.6092,2.5897,2.5897,12707200.0
2011-01-31 09:40:00,2.65,2.66,2.63,2.64,10675200.0,2.5897,2.5994,2.5701,2.5799,10675200.0
2011-01-31 09:50:00,2.64,2.65,2.63,2.63,10550400.0,2.5799,2.5897,2.5701,2.5701,10550400.0
2011-01-31 10:00:00,2.63,2.65,2.63,2.64,7993600.0,2.5701,2.5897,2.5701,2.5799,7993600.0
2011-01-31 10:10:00,2.64,2.65,2.63,2.64,3340800.0,2.5799,2.5897,2.5701,2.5799,3340800.0
2011-01-31 10:20:00,2.64,2.65,2.64,2.65,4003200.0,2.5799,2.5897,2.5799,2.5897,4003200.0
2011-01-31 10:30:00,2.65,2.66,2.65,2.66,1833600.0,2.5897,2.5994,2.5897,2.5994,1833600.0
2011-01-31 10:40:00,2.66,2.66,2.65,2.65,2710400.0,2.5994,2.5994,2.5897,2.5897,2710400.0
2011-01-31 10:50:00,2.65,2.66,2.65,2.66,1811200.0,2.5897,2.5994,2.5897,2.5994,1811200.0
2011-01-31 11:00:00,2.66,2.66,2.66,2.66,1708800.0,2.5994,2.5994,2.5994,2.5994,1708800.0
2011-01-31 11:10:00,2.66,2.66,2.66,2.66,2537600.0,2.5994,2.5994,2.5994,2.5994,2537600.0
2011-01-31 11:20:00,2.66,2.67,2.66,2.67,1817600.0,2.5994,2.6092,2.5994,2.6092,1817600.0
2011-01-31 11:30:00,2.67,2.67,2.66,2.67,2086400.0,2.6092,2.6092,2.5994,2.6092,2086400.0
2011-01-31 11:40:00,2.67,2.67,2.67,2.67,1481600.0,2.6092,2.6092,2.6092,2.6092,1481600.0
2011-01-31 11:50:00,2.67,2.67,2.66,2.67,1459200.0,2.6092,2.6092,2.5994,2.6092,1459200.0
2011-01-31 12:00:00,2.67,2.68,2.67,2.68,3225600.0,2.6092,2.619,2.6092,2.619,3225600.0
2011-01-31 12:10:00,2.68,2.69,2.68,2.69,3520000.0,2.619,2.6288,2.619,2.6288,3520000.0
2011-01-31 12:20:00,2.69,2.7,2.69,2.7,4342400.0,2.6288,2.6385,2.6288,2.6385,4342400.0
2011-01-31 12:30:00,2.7,2.7,2.69,2.69,2268800.0,2.6385,2.6385,2.6288,2.6288,2268800.0
2011-01-31 12:40:00,2.69,2.69,2.68,2.68,3545600.0,2.6288,2.6288,2.619,2.619,3545600.0
2011-01-31 12:50:00,2.68,2.68,2.68,2.68,806400.0,2.619,2.619,2.619,2.619,806400.0
2011-01-31 13:00:00,2.68,2.69,2.68,2.69,2160000.0,2.619,2.6288,2.619,2.6288,2160000.0
2011-01-31 13:10:00,2.69,2.69,2.68,2.68,1196800.0,2.6288,2.6288,2.619,2.619,1196800.0
2011-01-31 13:20:00,2.68,2.69,2.68,2.69,1654400.0,2.619,2.6288,2.619,2.6288,1654400.0
2011-01-31 13:30:00,2.68,2.69,2.68,2.68,1216000.0,2.619,2.6288,2.619,2.619,1216000.0
2011-01-31 13:40:00,2.68,2.68,2.67,2.68,2752000.0,2.619,2.619,2.6092,2.619,2752000.0
2011-01-31 13:50:00,2.68,2.69,2.68,2.68,595200.0,2.619,2.6288,2.619,2.619,595200.0
2011-01-31 14:00:00,2.68,2.69,2.68,2.68,2080000.0,2.619,2.6288,2.619,2.619,2080000.0
2011-01-31 14:10:00,2.68,2.68,2.68,2.68,2105600.0,2.619,2.619,2.619,2.619,2105600.0
2011-01-31 14:20:00,2.68,2.68,2.67,2.67,1443200.0,2.619,2.619,2.6092,2.6092,1443200.0
2011-01-31 14:30:00,2.67,2.67,2.66,2.67,3500800.0,2.6092,2.6092,2.5994,2.6092,3500800.0
2011-01-31 14:40:00,2.67,2.67,2.66,2.66,1776000.0,2.6092,2.6092,2.5994,2.5994,1776000.0
2011-01-31 14:50:00,2.66,2.67,2.66,2.67,3846400.0,2.5994,2.6092,2.5994,2.6092,3846400.0
2011-01-31 15:00:00,2.67,2.68,2.67,2.68,1830400.0,2.6092,2.619,2.6092,2.619,1830400.0
2011-01-31 15:10:00,2.68,2.68,2.68,2.68,1564800.0,2.619,2.619,2.619,2.619,1564800.0
2011-01-31 15:20:00,2.68,2.68,2.67,2.67,1548800.0,2.619,2.619,2.6092,2.6092,1548800.0
2011-01-31 15:30:00,2.67,2.68,2.67,2.67,1932800.0,2.6092,2.619,2.6092,2.6092,1932800.0
2011-01-31 15:40:00,2.67,2.68,2.67,2.68,3488000.0,2.6092,2.619,2.6092,2.619,3488000.0
2011-01-31 15:50:00,2.68,2.68,2.68,2.68,7392000.0,2.619,2.619,2.619,2.619,7392000.0
2011-02-01 09:30:00,2.72,2.75,2.72,2.74,16313600.0,2.6581,2.6874,2.6581,2.6776,16313600.0
2011-02-01 09:40:00,2.74,2.74,2.73,2.73,5392000.0,2.6776,2.6776,2.6678,2.6678,5392000.0
2011-02-01 09:50:00,2.73,2.74,2.73,2.74,3014400.0,2.6678,2.6776,2.6678,2.6776,3014400.0
2011-02-01 10:00:00,2.74,2.75,2.73,2.73,10208000.0,2.6776,2.6874,2.6678,2.6678,10208000.0
2011-02-01 10:10:00,2.74,2.75,2.73,2.75,5075200.0,2.6776,2.6874,2.6678,2.6874,5075200.0
2011-02-01 10:20:00,2.75,2.76,2.74,2.75,7164800.0,2.6874,2.6972,2.6776,2.6874,7164800.0
2011-02-01 10:30:00,2.75,2.76,2.75,2.76,1955200.0,2.6874,2.6972,2.6874,2.6972,1955200.0
2011-02-01 10:40:00,2.76,2.77,2.76,2.77,4358400.0,2.6972,2.7069,2.6972,2.7069,4358400.0
2011-02-01 10:50:00,2.77,2.77,2.77,2.77,4121600.0,2.7069,2.7069,2.7069,2.7069,4121600.0
2011-02-01 11:00:00,2.77,2.77,2.77,2.77,5964800.0,2.7069,2.7069,2.7069,2.7069,5964800.0
2011-02-01 11:10:00,2.77,2.77,2.76,2.76,2172800.0,2.7069,2.7069,2.6972,2.6972,2172800.0
2011-02-01 11:20:00,2.76,2.76,2.75,2.76,2246400.0,2.6972,2.6972,2.6874,2.6972,2246400.0
2011-02-01 11:30:00,2.76,2.77,2.76,2.77,1817600.0,2.6972,2.7069,2.6972,2.7069,1817600.0
2011-02-01 11:40:00,2.77,2.77,2.77,2.77,1606400.0,2.7069,2.7069,2.7069,2.7069,1606400.0
2011-02-01 11:50:00,2.77,2.78,2.77,2.77,3283200.0,2.7069,2.7167,2.7069,2.7069,3283200.0
2011-02-01 12:00:00,2.77,2.78,2.77,2.78,1996800.0,2.7069,2.7167,2.7069,2.7167,1996800.0
2011-02-01 12:10:00,2.78,2.79,2.78,2.79,4051200.0,2.7167,2.7265,2.7167,2.7265,4051200.0
2011-02-01 12:20:00,2.79,2.79,2.79,2.79,3356800.0,2.7265,2.7265,2.7265,2.7265,3356800.0
2011-02-01 12:30:00,2.79,2.79,2.78,2.79,988800.0,2.7265,2.7265,2.7167,2.7265,988800.0
2011-02-01 12:40:00,2.79,2.79,2.79,2.79,1331200.0,2.7265,2.7265,2.7265,2.7265,1331200.0
2011-02-01 12:50:00,2.79,2.79,2.79,2.79,2009600.0,2.7265,2.7265,2.7265,2.7265,2009600.0
2011-02-01 13:00:00,2.79,2.8,2.79,2.79,2934400.0,2.7265,2.7362,2.7265,2.7265,2934400.0
2011-02-01 13:10:00,2.79,2.79,2.79,2.79,3318400.0,2.7265,2.7265,2.7265,2.7265,3318400.0
2011-02-01 13:20:00,2.79,2.79,2.79,2.79,2412800.0,2.7265,2.7265,2.7265,2.7265,2412800.0
2011-02-01 13:30:00,2.79,2.79,2.78,2.78,4521600.0,2.7265,2.7265,2.7167,2.7167,4521600.0
2011-02-01 13:40:00,2.78,2.79,2.78,2.79,2307200.0,2.7167,2.7265,2.7167,2.7265,2307200.0
2011-02-01 13:50:00,2.79,2.79,2.78,2.79,1043200.0,2.7265,2.7265,2.7167,2.7265,1043200.0
2011-02-01 14:00:00,2.79,2.79,2.78,2.79,924800.0,2.7265,2.7265,2.7167,2.7265,924800.0
2011-02-01 14:10:00,2.79,2.79,2.79,2.79,860800.0,2.7265,2.7265,2.7265,2.7265,860800.0
2011-02-01 14:20:00,2.79,2.79,2.79,2.79,1449600.0,2.7265,2.7265,2.7265,2.7265,1449600.0
2011-02-01 14:30:00,2.79,2.79,2.79,2.79,1795200.0,2.7265,2.7265,2.7265,2.7265,1795200.0
2011-02-01 14:40:00,2.79,2.79,2.78,2.78,2896000.0,2.7265,2.7265,2.7167,2.7167,2896000.0
2011-02-01 14:50:00,2.78,2.79,2.78,2.79,5068800.0,2.7167,2.7265,2.7167,2.7265,5068800.0
2011-02-01 15:00:00,2.79,2.79,2.79,2.79,1769600.0,2.7265,2.7265,2.7265,2.7265,1769600.0
2011-02-01 15:10:00,2.79,2.79,2.79,2.79,1446400.0,2.7265,2.7265,2.7265,2.7265,1446400.0
2011-02-01 15:20:00,2.79,2.79,2.79,2.79,1206400.0,2.7265,2.7265,2.7265,2.7265,1206400.0
2011-02-01 15:30:00,2.79,2.8,2.79,2.79,2339200.0,2.7265,2.7362,2.7265,2.7265,2339200.0
2011-02-01 15:40:00,2.79,2.79,2.79,2.79,3523200.0,2.7265,2.7265,2.7265,2.7265,3523200.0
2011-02-01 15:50:00,2.79,2.79,2.78,2.78,7219200.0,2.7265,2.7265,2.7167,2.7167,7219200.0
2011-02-02 09:30:00,2.77,2.78,2.77,2.78,11171200.0,2.7069,2.7167,2.7069,2.7167,11171200.0
2011-02-02 09:40:00,2.78,2.78,2.77,2.78,8294400.0,2.7167,2.7167,2.7069,2.7167,8294400.0
2011-02-02 09:50:00,2.78,2.78,2.78,2.78,6451200.0,2.7167,2.7167,2.7167,2.7167,6451200.0
2011-02-02 10:00:00,2.78,2.78,2.76,2.77,6755200.0,2.7167,2.7167,2.6972,2.7069,6755200.0
2011-02-02 10:10:00,2.77,2.79,2.77,2.79,6537600.0,2.7069,2.7265,2.7069,2.7265,6537600.0
2011-02-02 10:20:00,2.79,2.79,2.78,2.79,5446400.0,2.7265,2.7265,2.7167,2.7265,5446400.0
2011-02-02 10:30:00,2.79,2.8,2.79,2.79,3456000.0,2.7265,2.7362,2.7265,2.7265,3456000.0
2011-02-02 10:40:00,2.79,2.79,2.78,2.78,4544000.0,2.7265,2.7265,2.7167,2.7167,4544000.0
2011-02-02 10:50:00,2.78,2.79,2.78,2.78,1974400.0,2.7167,2.7265,2.7167,2.7167,1974400.0
2011-02-02 11:00:00,2.78,2.79,2.77,2.77,2899200.0,2.7167,2.7265,2.7069,2.7069,2899200.0
2011-02-02 11:10:00,2.77,2.78,2.77,2.78,2153600.0,2.7069,2.7167,2.7069,2.7167,2153600.0
2011-02-02 11:20:00,2.78,2.78,2.78,2.78,3030400.0,2.7167,2.7167,2.7167,2.7167,3030400.0
2011-02-02 11:30:00,2.78,2.78,2.78,2.78,2684800.0,2.7167,2.7167,2.7167,2.7167,2684800.0
2011-02-02 11:40:00,2.78,2.79,2.78,2.78,2499200.0,2.7167,2.7265,2.7167,2.7167,2499200.0
2011-02-02 11:50:00,2.78,2.79,2.78,2.79,2592000.0,2.7167,2.7265,2.7167,2.7265,2592000.0
2011-02-02 12:00:00,2.79,2.79,2.78,2.78,1814400.0,2.7265,2.7265,2.7167,2.7167,1814400.0
2011-02-02 12:10:00,2.78,2.78,2.78,2.78,1065600.0,2.7167,2.7167,2.7167,2.7167,1065600.0
2011-02-02 12:20:00,2.78,2.78,2.77,2.78,1670400.0,2.7167,2.7167,2.7069,2.7167,1670400.0
2011-02-02 12:30:00,2.78,2.78,2.78,2.78,2710400.0,2.7167,2.7167,2.7167,2.7167,2710400.0
2011-02-02 12:40:00,2.78,2.78,2.78,2.78,3827200.0,2.7167,2.7167,2.7167,2.7167,3827200.0
2011-02-02 12:50:00,2.78,2.78,2.78,2.78,1539200.0,2.7167,2.7167,2.7167,2.7167,1539200.0
2011-02-02 13:00:00,2.78,2.78,2.78,2.78,1318400.0,2.7167,2.7167,2.7167,2.7167,1318400.0
2011-02-02 13:10:00,2.78,2.78,2.78,2.78,745600.0,2.7167,2.7167,2.7167,2.7167,745600.0
2011-02-02 13:20:00,2.78,2.78,2.78,2.78,1280000.0,2.7167,2.7167,2.7167,2.7167,1280000.0
2011-02-02 13:30:00,2.78,2.78,2.78,2.78,883200.0,2.7167,2.7167,2.7167,2.7167,883200.0
2011-02-02 13:40:00,2.78,2.78,2.77,2.78,1132800.0,2.7167,2.7167,2.7069,2.7167,1132800.0
2011-02-02 13:50:00,2.78,2.78,2.78,2.78,569600.0,2.7167,2.7167,2.7167,2.7167,569600.0
2011-02-02 14:00:00,2.78,2.78,2.78,2.78,876800.0,2.7167,2.7167,2.7167,2.7167,876800.0
2011-02-02 14:10:00,2.78,2.78,2.78,2.78,1129600.0,2.7167,2.7167,2.7167,2.7167,1129600.0
2011-02-02 14:20:00,2.78,2.78,2.78,2.78,944000.0,2.7167,2.7167,2.7167,2.7167,944000.0
2011-02-02 14:30:00,2.78,2.78,2.78,2.78,595200.0,2.7167,2.7167,2.7167,2.7167,595200.0
2011-02-02 14:40:00,2.78,2.78,2.78,2.78,336000.0,2.7167,2.7167,2.7167,2.7167,336000.0
2011-02-02 14:50:00,2.78,2.79,2.78,2.79,2944000.0,2.7167,2.7265,2.7167,2.7265,2944000.0
2011-02-02 15:00:00,2.79,2.79,2.78,2.79,1596800.0,2.7265,2.7265,2.7167,2.7265,1596800.0
2011-02-02 15:10:00,2.79,2.79,2.78,2.78,1408000.0,2.7265,2.7265,2.7167,2.7167,1408000.0
2011-02-02 15:20:00,2.78,2.79,2.77,2.77,1788800.0,2.7167,2.7265,2.7069,2.7069,1788800.0
2011-02-02 15:30:00,2.77,2.77,2.77,2.77,6844800.0,2.7069,2.7069,2.7069,2.7069,6844800.0
2011-02-02 15:40:00,2.77,2.78,2.77,2.78,4537600.0,2.7069,2.7167,2.7069,2.7167,4537600.0
2011-02-02 15:50:00,2.78,2.78,2.77,2.78,3641600.0,2.7167,2.7167,2.7069,2.7167,3641600.0
2011-02-03 09:30:00,2.76,2.78,2.76,2.78,8553600.0,2.6972,2.7167,2.6972,2.7167,8553600.0
2011-02-03 09:40:00,2.78,2.78,2.77,2.78,4182400.0,2.7167,2.7167,2.7069,2.7167,4182400.0
2011-02-03 09:50:00,2.78,2.78,2.76,2.77,3619200.0,2.7167,2.7167,2.6972,2.7069,3619200.0
2011-02-03 10:00:00,2.77,2.78,2.75,2.75,10204800.0,2.7069,2.7167,2.6874,2.6874,10204800.0
2011-02-03 10:10:00,2.75,2.75,2.72,2.74,9808000.0,2.6874,2.6874,2.6581,2.6776,9808000.0
2011-02-03 10:20:00,2.74,2.74,2.73,2.74,3004800.0,2.6776,2.6776,2.6678,2.6776,3004800.0
2011-02-03 10:30:00,2.74,2.75,2.73,2.75,3280000.0,2.6776,2.6874,2.6678,2.6874,3280000.0
2011-02-03 10:40:00,2.75,2.76,2.74,2.75,2838400.0,2.6874,2.6972,2.6776,2.6874,2838400.0
2011-02-03 10:50:00,2.75,2.75,2.75,2.75,2601600.0,2.6874,2.6874,2.6874,2.6874,2601600.0
2011-02-03 11:00:00,2.75,2.75,2.74,2.74,4284800.0,2.6874,2.6874,2.6776,2.6776,4284800.0
2011-02-03 11:10:00,2.74,2.75,2.74,2.74,2208000.0,2.6776,2.6874,2.6776,2.6776,2208000.0
2011-02-03 11:20:00,2.74,2.75,2.74,2.75,1990400.0,2.6776,2.6874,2.6776,2.6874,1990400.0
2011-02-03 11:30:00,2.75,2.77,2.75,2.77,6691200.0,2.6874,2.7069,2.6874,2.7069,6691200.0
2011-02-03 11:40:00,2.77,2.78,2.77,2.77,2428800.0,2.7069,2.7167,2.7069,2.7069,2428800.0
2011-02-03 11:50:00,2.77,2.78,2.77,2.78,2201600.0,2.7069,2.7167,2.7069,2.7167,2201600.0
2011-02-03 12:00:00,2.78,2.78,2.77,2.77,5427200.0,2.7167,2.7167,2.7069,2.7069,5427200.0
2011-02-03 12:10:00,2.78,2.78,2.77,2.78,662400.0,2.7167,2.7167,2.7069,2.7167,662400.0
2011-02-03 12:20:00,2.77,2.78,2.77,2.78,956800.0,2.7069,2.7167,2.7069,2.7167,956800.0
2011-02-03 12:30:00,2.78,2.78,2.77,2.77,1232000.0,2.7167,2.7167,2.7069,2.7069,1232000.0
2011-02-03 12:40:00,2.77,2.77,2.76,2.77,2470400.0,2.7069,2.7069,2.6972,2.7069,2470400.0
2011-02-03 12:50:00,2.77,2.77,2.77,2.77,2355200.0,2.7069,2.7069,2.7069,2.7069,2355200.0
2011-02-03 13:00:00,2.77,2.77,2.77,2.77,1542400.0,2.7069,2.7069,2.7069,2.7069,1542400.0
2011-02-03 13:10:00,2.77,2.77,2.77,2.77,320000.0,2.7069,2.7069,2.7069,2.7069,320000.0
2011-02-03 13:20:00,2.77,2.78,2.77,2.77,1129600.0,2.7069,2.7167,2.7069,2.7069,1129600.0
2011-02-03 13:30:00,2.77,2.77,2.77,2.77,604800.0,2.7069,2.7069,2.7069,2.7069,604800.0
2011-02-03 13:40:00,2.77,2.77,2.76,2.77,1683200.0,2.7069,2.7069,2.6972,2.7069,1683200.0
2011-02-03 13:50:00,2.77,2.77,2.77,2.77,556800.0,2.7069,2.7069,2.7069,2.7069,556800.0
2011-02-03 14:00:00,2.77,2.78,2.77,2.77,1004800.0,2.7069,2.7167,2.7069,2.7069,1004800.0
2011-02-03 14:10:00,2.77,2.77,2.77,2.77,934400.0,2.7069,2.7069,2.7069,2.7069,934400.0
2011-02-03 14:20:00,2.77,2.78,2.77,2.77,729600.0,2.7069,2.7167,2.7069,2.7069,729600.0
2011-02-03 14:30:00,2.77,2.78,2.77,2.77,425600.0,2.7069,2.7167,2.7069,2.7069,425600.0
2011-02-03 14:40:00,2.77,2.78,2.77,2.78,198400.0,2.7069,2.7167,2.7069,2.7167,198400.0
2011-02-03 14:50:00,2.77,2.78,2.77,2.78,3923200.0,2.7069,2.7167,2.7069,2.7167,3923200.0
2011-02-03 15:00:00,2.78,2.79,2.78,2.79,5763200.0,2.7167,2.7265,2.7167,2.7265,5763200.0
2011-02-03 15:10:00,2.79,2.79,2.78,2.79,1312000.0,2.7265,2.7265,2.7167,2.7265,1312000.0
2011-02-03 15:20:00,2.79,2.79,2.78,2.79,1241600.0,2.7265,2.7265,2.7167,2.7265,1241600.0
2011-02-03 15:30:00,2.79,2.79,2.78,2.79,1286400.0,2.7265,2.7265,2.7167,2.7265,1286400.0
2011-02-03 15:40:00,2.79,2.79,2.78,2.78,2553600.0,2.7265,2.7265,2.7167,2.7167,2553600.0
2011-02-03 15:50:00,2.79,2.79,2.78,2.78,2902400.0,2.7265,2.7265,2.7167,2.7167,2902400.0
2011-02-04 09:30:00,2.78,2.8,2.78,2.78,6086400.0,2.7167,2.7362,2.7167,2.7167,6086400.0
2011-02-04 09:40:00,2.78,2.79,2.77,2.78,7881600.0,2.7167,2.7265,2.7069,2.7167,7881600.0
2011-02-04 09:50:00,2.78,2.79,2.78,2.79,4627200.0,2.7167,2.7265,2.7167,2.7265,4627200.0
2011-02-04 10:00:00,2.79,2.8,2.79,2.8,4633600.0,2.7265,2.7362,2.7265,2.7362,4633600.0
2011-02-04 10:10:00,2.8,2.8,2.78,2.79,2854400.0,2.7362,2.7362,2.7167,2.7265,2854400.0
2011-02-04 10:20:00,2.79,2.8,2.79,2.8,3337600.0,2.7265,2.7362,2.7265,2.7362,3337600.0
2011-02-04 10:30:00,2.8,2.8,2.79,2.8,1321600.0,2.7362,2.7362,2.7265,2.7362,1321600.0
2011-02-04 10:40:00,2.79,2.8,2.79,2.79,2761600.0,2.7265,2.7362,2.7265,2.7265,2761600.0
2011-02-04 10:50:00,2.79,2.79,2.77,2.78,3856000.0,2.7265,2.7265,2.7069,2.7167,3856000.0
2011-02-04 11:00:00,2.78,2.79,2.77,2.79,4902400.0,2.7167,2.7265,2.7069,2.7265,4902400.0
2011-02-04 11:10:00,2.79,2.79,2.78,2.79,2060800.0,2.7265,2.7265,2.7167,2.7265,2060800.0
2011-02-04 11:20:00,2.79,2.79,2.78,2.79,3328000.0,2.7265,2.7265,2.7167,2.7265,3328000.0
2011-02-04 11:30:00,2.79,2.79,2.79,2.79,2720000.0,2.7265,2.7265,2.7265,2.7265,2720000.0
2011-02-04 11:40:00,2.79,2.79,2.79,2.79,1328000.0,2.7265,2.7265,2.7265,2.7265,1328000.0
2011-02-04 11:50:00,2.79,2.79,2.79,2.79,1360000.0,2.7265,2.7265,2.7265,2.7265,1360000.0
2011-02-04 12:00:00,2.79,2.79,2.79,2.79,675200.0,2.7265,2.7265,2.7265,2.7265,675200.0
2011-02-04 12:10:00,2.79,2.79,2.79,2.79,969600.0,2.7265,2.7265,2.7265,2.7265,969600.0
2011-02-04 12:20:00,2.79,2.79,2.79,2.79,1334400.0,2.7265,2.7265,2.7265,2.7265,1334400.0
2011-02-04 12:30:00,2.79,2.8,2.79,2.8,1078400.0,2.7265,2.7362,2.7265,2.7362,1078400.0
2011-02-04 12:40:00,2.8,2.8,2.8,2.8,1779200.0,2.7362,2.7362,2.7362,2.7362,1779200.0
2011-02-04 12:50:00,2.8,2.8,2.8,2.8,1849600.0,2.7362,2.7362,2.7362,2.7362,1849600.0
2011-02-04 13:00:00,2.8,2.8,2.8,2.8,979200.0,2.7362,2.7362,2.7362,2.7362,979200.0
2011-02-04 13:10:00,2.8,2.81,2.8,2.81,6579200.0,2.7362,2.746,2.7362,2.746,6579200.0
2011-02-04 13:20:00,2.81,2.82,2.81,2.82,2499200.0,2.746,2.7558,2.746,2.7558,2499200.0
2011-02-04 13:30:00,2.82,2.82,2.81,2.81,1465600.0,2.7558,2.7558,2.746,2.746,1465600.0
2011-02-04 13:40:00,2.81,2.82,2.81,2.82,1241600.0,2.746,2.7558,2.746,2.7558,1241600.0
2011-02-04 13:50:00,2.82,2.82,2.81,2.82,3020800.0,2.7558,2.7558,2.746,2.7558,3020800.0
2011-02-04 14:00:00,2.82,2.82,2.81,2.81,2908800.0,2.7558,2.7558,2.746,2.746,2908800.0
2011-02-04 14:10:00,2.81,2.81,2.81,2.81,1219200.0,2.746,2.746,2.746,2.746,1219200.0
2011-02-04 14:20:00,2.81,2.82,2.81,2.81,1433600.0,2.746,2.7558,2.746,2.746,1433600.0
2011-02-04 14:30:00,2.81,2.81,2.81,2.81,652800.0,2.746,2.746,2.746,2.746,652800.0
2011-02-04 14:40:00,2.81,2.81,2.81,2.81,1683200.0,2.746,2.746,2.746,2.746,1683200.0
2011-02-04 14:50:00,2.81,2.81,2.81,2.81,1136000.0,2.746,2.746,2.746,2.746,1136000.0
2011-02-04 15:00:00,2.81,2.82,2.81,2.81,1942400.0,2.746,2.7558,2.746,2.746,1942400.0
2011-02-04 15:10:00,2.81,2.82,2.81,2.82,841600.0,2.746,2.7558,2.746,2.7558,841600.0
2011-02-04 15:20:00,2.82,2.82,2.81,2.81,1612800.0,2.7558,2.7558,2.746,2.746,1612800.0
2011-02-04 15:30:00,2.81,2.82,2.81,2.82,2214400.0,2.746,2.7558,2.746,2.7558,2214400.0
2011-02-04 15:40:00,2.81,2.82,2.81,2.82,4400000.0,2.746,2.7558,2.746,2.7558,4400000.0
2011-02-04 15:50:00,2.82,2.82,2.81,2.82,3484800.0,2.7558,2.7558,2.746,2.7558,3484800.0
2011-02-07 09:30:00,2.83,2.83,2.82,2.83,8124800.0,2.7656,2.7656,2.7558,2.7656,8124800.0
2011-02-07 09:40:00,2.83,2.84,2.83,2.84,7587200.0,2.7656,2.7753,2.7656,2.7753,7587200.0
2011-02-07 09:50:00,2.84,2.84,2.83,2.83,7792000.0,2.7753,2.7753,2.7656,2.7656,7792000.0
2011-02-07 10:00:00,2.83,2.84,2.83,2.84,5974400.0,2.7656,2.7753,2.7656,2.7753,5974400.0
2011-02-07 10:10:00,2.84,2.85,2.83,2.84,11395200.0,2.7753,2.7851,2.7656,2.7753,11395200.0
2011-02-07 10:20:00,2.84,2.85,2.84,2.85,4704000.0,2.7753,2.7851,2.7753,2.7851,4704000.0
2011-02-07 10:30:00,2.85,2.85,2.85,2.85,1289600.0,2.7851,2.7851,2.7851,2.7851,1289600.0
2011-02-07 10:40:00,2.85,2.85,2.85,2.85,1539200.0,2.7851,2.7851,2.7851,2.7851,1539200.0
2011-02-07 10:50:00,2.85,2.86,2.85,2.85,3318400.0,2.7851,2.7949,2.7851,2.7851,3318400.0
2011-02-07 11:00:00,2.85,2.86,2.85,2.86,3964800.0,2.7851,2.7949,2.7851,2.7949,3964800.0
2011-02-07 11:10:00,2.86,2.87,2.86,2.86,2838400.0,2.7949,2.8047,2.7949,2.7949,2838400.0
2011-02-07 11:20:00,2.86,2.86,2.86,2.86,1209600.0,2.7949,2.7949,2.7949,2.7949,1209600.0
2011-02-07 11:30:00,2.86,2.87,2.86,2.87,2217600.0,2.7949,2.8047,2.7949,2.8047,2217600.0
2011-02-07 11:40:00,2.87,2.87,2.86,2.87,1782400.0,2.8047,2.8047,2.7949,2.8047,1782400.0
2011-02-07 11:50:00,2.87,2.87,2.86,2.86,1321600.0,2.8047,2.8047,2.7949,2.7949,1321600.0
2011-02-07 12:00:00,2.86,2.86,2.86,2.86,832000.0,2.7949,2.7949,2.7949,2.7949,832000.0
2011-02-07 12:10:00,2.86,2.87,2.86,2.86,1324800.0,2.7949,2.8047,2.7949,2.7949,1324800.0
2011-02-07 12:20:00,2.86,2.86,2.86,2.86,678400.0,2.7949,2.7949,2.7949,2.7949,678400.0
2011-02-07 12:30:00,2.86,2.86,2.86,2.86,780800.0,2.7949,2.7949,2.7949,2.7949,780800.0
2011-02-07 12:40:00,2.86,2.87,2.86,2.87,1974400.0,2.7949,2.8047,2.7949,2.8047,1974400.0
2011-02-07 12:50:00,2.87,2.87,2.86,2.87,800000.0,2.8047,2.8047,2.7949,2.8047,800000.0
2011-02-07 13:00:00,2.87,2.87,2.87,2.87,457600.0,2.8047,2.8047,2.8047,2.8047,457600.0
2011-02-07 13:10:00,2.87,2.87,2.87,2.87,617600.0,2.8047,2.8047,2.8047,2.8047,617600.0
2011-02-07 13:20:00,2.87,2.87,2.87,2.87,716800.0,2.8047,2.8047,2.8047,2.8047,716800.0
2011-02-07 13:30:00,2.87,2.87,2.86,2.86,1945600.0,2.8047,2.8047,2.7949,2.7949,1945600.0
2011-02-07 13:40:00,2.86,2.86,2.86,2.86,1081600.0,2.7949,2.7949,2.7949,2.7949,1081600.0
2011-02-07 13:50:00,2.86,2.86,2.86,2.86,972800.0,2.7949,2.7949,2.7949,2.7949,972800.0
2011-02-07 14:00:00,2.86,2.86,2.86,2.86,611200.0,2.7949,2.7949,2.7949,2.7949,611200.0
2011-02-07 14:10:00,2.86,2.86,2.86,2.86,1132800.0,2.7949,2.7949,2.7949,2.7949,1132800.0
2011-02-07 14:20:00,2.86,2.86,2.86,2.86,524800.0,2.7949,2.7949,2.7949,2.7949,524800.0
2011-02-07 14:30:00,2.86,2.86,2.86,2.86,1270400.0,2.7949,2.7949,2.7949,2.7949,1270400.0
2011-02-07 14:40:00,2.86,2.86,2.85,2.85,2230400.0,2.7949,2.7949,2.7851,2.7851,2230400.0
2011-02-07 14:50:00,2.85,2.85,2.83,2.84,6188800.0,2.7851,2.7851,2.7656,2.7753,6188800.0
2011-02-07 15:00:00,2.84,2.85,2.84,2.84,2905600.0,2.7753,2.7851,2.7753,2.7753,2905600.0
2011-02-07 15:10:00,2.84,2.84,2.83,2.84,3324800.0,2.7753,2.7753,2.7656,2.7753,3324800.0
2011-02-07 15:20:00,2.84,2.84,2.83,2.84,3353600.0,2.7753,2.7753,2.7656,2.7753,3353600.0
2011-02-07 15:30:00,2.84,2.85,2.84,2.84,2764800.0,2.7753,2.7851,2.7753,2.7753,2764800.0
2011-02-07 15:40:00,2.84,2.85,2.84,2.85,4544000.0,2.7753,2.7851,2.7753,2.7851,4544000.0
2011-02-07 15:50:00,2.85,2.85,2.84,2.84,5558400.0,2.7851,2.7851,2.7753,2.7753,5558400.0
2011-02-08 09:30:00,2.84,2.85,2.84,2.84,10819200.0,2.7753,2.7851,2.7753,2.7753,10819200.0
2011-02-08 09:40:00,2.84,2.85,2.83,2.85,7171200.0,2.7753,2.7851,2.7656,2.7851,7171200.0
2011-02-08 09:50:00,2.85,2.86,2.85,2.86,4252800.0,2.7851,2.7949,2.7851,2.7949,4252800.0
2011-02-08 10:00:00,2.86,2.86,2.85,2.86,5478400.0,2.7949,2.7949,2.7851,2.7949,5478400.0
2011-02-08 10:10:00,2.86,2.86,2.85,2.86,2348800.0,2.7949,2.7949,2.7851,2.7949,2348800.0
2011-02-08 10:20:00,2.86,2.87,2.86,2.86,3664000.0,2.7949,2.8047,2.7949,2.7949,3664000.0
2011-02-08 10:30:00,2.86,2.86,2.85,2.85,1472000.0,2.7949,2.7949,2.7851,2.7851,1472000.0
2011-02-08 10:40:00,2.85,2.86,2.85,2.86,2131200.0,2.7851,2.7949,2.7851,2.7949,2131200.0
2011-02-08 10:50:00,2.86,2.86,2.85,2.85,1344000.0,2.7949,2.7949,2.7851,2.7851,1344000.0
2011-02-08 11:00:00,2.85,2.85,2.84,2.85,5462400.0,2.7851,2.7851,2.7753,2.7851,5462400.0
2011-02-08 11:10:00,2.85,2.85,2.85,2.85,1702400.0,2.7851,2.7851,2.7851,2.7851,1702400.0
2011-02-08 11:20:00,2.85,2.85,2.85,2.85,1024000.0,2.7851,2.7851,2.7851,2.7851,1024000.0
2011-02-08 11:30:00,2.85,2.86,2.85,2.86,1542400.0,2.7851,2.7949,2.7851,2.7949,1542400.0
2011-02-08 11:40:00,2.86,2.86,2.86,2.86,1094400.0,2.7949,2.7949,2.7949,2.7949,1094400.0
2011-02-08 11:50:00,2.86,2.86,2.86,2.86,1980800.0,2.7949,2.7949,2.7949,2.7949,1980800.0
2011-02-08 12:00:00,2.86,2.87,2.86,2.86,2627200.0,2.7949,2.8047,2.7949,2.7949,2627200.0
2011-02-08 12:10:00,2.86,2.86,2.86,2.86,595200.0,2.7949,2.7949,2.7949,2.7949,595200.0
2011-02-08 12:20:00,2.86,2.86,2.86,2.86,3315200.0,2.7949,2.7949,2.7949,2.7949,3315200.0
2011-02-08 12:30:00,2.86,2.87,2.86,2.86,1475200.0,2.7949,2.8047,2.7949,2.7949,1475200.0
2011-02-08 12:40:00,2.86,2.87,2.86,2.86,1091200.0,2.7949,2.8047,2.7949,2.7949,1091200.0
2011-02-08 12:50:00,2.86,2.87,2.86,2.86,828800.0,2.7949,2.8047,2.7949,2.7949,828800.0
2011-02-08 13:00:00,2.86,2.86,2.86,2.86,604800.0,2.7949,2.7949,2.7949,2.7949,604800.0
2011-02-08 13:10:00,2.86,2.86,2.86,2.86,1232000.0,2.7949,2.7949,2.7949,2.7949,1232000.0
2011-02-08 13:20:00,2.86,2.86,2.86,2.86,876800.0,2.7949,2.7949,2.7949,2.7949,876800.0
2011-02-08 13:30:00,2.86,2.86,2.86,2.86,1321600.0,2.7949,2.7949,2.7949,2.7949,1321600.0
2011-02-08 13:40:00,2.86,2.86,2.86,2.86,752000.0,2.7949,2.7949,2.7949,2.7949,752000.0
2011-02-08 13:50:00,2.86,2.86,2.86,2.86,608000.0,2.7949,2.7949,2.7949,2.7949,608000.0
2011-02-08 14:00:00,2.86,2.86,2.86,2.86,883200.0,2.7949,2.7949,2.7949,2.7949,883200.0
2011-02-08 14:10:00,2.86,2.86,2.86,2.86,320000.0,2.7949,2.7949,2.7949,2.7949,320000.0
2011-02-08 14:20:00,2.86,2.87,2.86,2.87,355200.0,2.7949,2.8047,2.7949,2.8047,355200.0
2011-02-08 14:30:00,2.87,2.87,2.87,2.87,2860800.0,2.8047,2.8047,2.8047,2.8047,2860800.0
2011-02-08 14:40:00,2.87,2.87,2.87,2.87,2073600.0,2.8047,2.8047,2.8047,2.8047,2073600.0
2011-02-08 14:50:00,2.87,2.87,2.86,2.87,2492800.0,2.8047,2.8047,2.7949,2.8047,2492800.0
2011-02-08 15:00:00,2.87,2.88,2.87,2.88,2867200.0,2.8047,2.8144,2.8047,2.8144,2867200.0
2011-02-08 15:10:00,2.88,2.88,2.87,2.87,1795200.0,2.8144,2.8144,2.8047,2.8047,1795200.0
2011-02-08 15:20:00,2.87,2.87,2.87,2.87,1683200.0,2.8047,2.8047,2.8047,2.8047,1683200.0
2011-02-08 15:30:00,2.87,2.88,2.87,2.87,1606400.0,2.8047,2.8144,2.8047,2.8047,1606400.0
2011-02-08 15:40:00,2.87,2.88,2.87,2.88,806400.0,2.8047,2.8144,2.8047,2.8144,806400.0
2011-02-08 15:50:00,2.88,2.88,2.87,2.88,4531200.0,2.8144,2.8144,2.8047,2.8144,4531200.0
2011-02-09 09:30:00,2.87,2.88,2.87,2.87,6211200.0,2.8047,2.8144,2.8047,2.8047,6211200.0
2011-02-09 09:40:00,2.87,2.88,2.87,2.87,3667200.0,2.8047,2.8144,2.8047,2.8047,3667200.0
2011-02-09 09:50:00,2.87,2.88,2.87,2.88,2563200.0,2.8047,2.8144,2.8047,2.8144,2563200.0
2011-02-09 10:00:00,2.88,2.88,2.87,2.88,4905600.0,2.8144,2.8144,2.8047,2.8144,4905600.0
2011-02-09 10:10:00,2.88,2.88,2.87,2.87,4771200.0,2.8144,2.8144,2.8047,2.8047,4771200.0
2011-02-09 10:20:00,2.87,2.88,2.87,2.88,2528000.0,2.8047,2.8144,2.8047,2.8144,2528000.0
2011-02-09 10:30:00,2.88,2.88,2.88,2.88,1459200.0,2.8144,2.8144,2.8144,2.8144,1459200.0
2011-02-09 10:40:00,2.88,2.89,2.88,2.89,3305600.0,2.8144,2.8242,2.8144,2.8242,3305600.0
2011-02-09 10:50:00,2.89,2.89,2.88,2.88,2512000.0,2.8242,2.8242,2.8144,2.8144,2512000.0
2011-02-09 11:00:00,2.88,2.89,2.88,2.89,1222400.0,2.8144,2.8242,2.8144,2.8242,1222400.0
2011-02-09 11:10:00,2.89,2.89,2.87,2.87,4406400.0,2.8242,2.8242,2.8047,2.8047,4406400.0
2011-02-09 11:20:00,2.87,2.87,2.86,2.86,6432000.0,2.8047,2.8047,2.7949,2.7949,6432000.0
2011-02-09 11:30:00,2.86,2.87,2.86,2.87,2272000.0,2.7949,2.8047,2.7949,2.8047,2272000.0
2011-02-09 11:40:00,2.87,2.87,2.87,2.87,2227200.0,2.8047,2.8047,2.8047,2.8047,2227200.0
2011-02-09 11:50:00,2.87,2.87,2.87,2.87,944000.0,2.8047,2.8047,2.8047,2.8047,944000.0
2011-02-09 12:00:00,2.87,2.87,2.86,2.87,1692800.0,2.8047,2.8047,2.7949,2.8047,1692800.0
2011-02-09 12:10:00,2.87,2.87,2.87,2.87,624000.0,2.8047,2.8047,2.8047,2.8047,624000.0
2011-02-09 12:20:00,2.87,2.87,2.86,2.87,1472000.0,2.8047,2.8047,2.7949,2.8047,1472000.0
2011-02-09 12:30:00,2.87,2.88,2.87,2.88,2003200.0,2.8047,2.8144,2.8047,2.8144,2003200.0
2011-02-09 12:40:00,2.88,2.88,2.88,2.88,1136000.0,2.8144,2.8144,2.8144,2.8144,1136000.0
2011-02-09 12:50:00,2.88,2.88,2.87,2.87,771200.0,2.8144,2.8144,2.8047,2.8047,771200.0
2011-02-09 13:00:00,2.87,2.88,2.87,2.88,1788800.0,2.8047,2.8144,2.8047,2.8144,1788800.0
2011-02-09 13:10:00,2.88,2.88,2.88,2.88,662400.0,2.8144,2.8144,2.8144,2.8144,662400.0
2011-02-09 13:20:00,2.88,2.88,2.88,2.88,534400.0,2.8144,2.8144,2.8144,2.8144,534400.0
2011-02-09 13:30:00,2.88,2.88,2.88,2.88,259200.0,2.8144,2.8144,2.8144,2.8144,259200.0
2011-02-09 13:40:00,2.88,2.88,2.88,2.88,1020800.0,2.8144,2.8144,2.8144,2.8144,1020800.0
2011-02-09 13:50:00,2.88,2.88,2.88,2.88,1865600.0,2.8144,2.8144,2.8144,2.8144,1865600.0
2011-02-09 14:00:00,2.88,2.88,2.86,2.86,3155200.0,2.8144,2.8144,2.7949,2.7949,3155200.0
2011-02-09 14:10:00,2.86,2.87,2.86,2.86,2928000.0,2.7949,2.8047,2.7949,2.7949,2928000.0
2011-02-09 14:20:00,2.86,2.87,2.86,2.86,5814400.0,2.7949,2.8047,2.7949,2.7949,5814400.0
2011-02-09 14:30:00,2.86,2.87,2.86,2.86,6006400.0,2.7949,2.8047,2.7949,2.7949,6006400.0
2011-02-09 14:40:00,2.86,2.86,2.85,2.86,3603200.0,2.7949,2.7949,2.7851,2.7949,3603200.0
2011-02-09 14:50:00,2.86,2.86,2.85,2.86,2211200.0,2.7949,2.7949,2.7851,2.7949,2211200.0
2011-02-09 15:00:00,2.86,2.87,2.86,2.86,3203200.0,2.7949,2.8047,2.7949,2.7949,3203200.0
2011-02-09 15:10:00,2.86,2.87,2.86,2.87,2556800.0,2.7949,2.8047,2.7949,2.8047,2556800.0
2011-02-09 15:20:00,2.87,2.87,2.87,2.87,1532800.0,2.8047,2.8047,2.8047,2.8047,1532800.0
2011-02-09 15:30:00,2.87,2.87,2.86,2.86,1075200.0,2.8047,2.8047,2.7949,2.7949,1075200.0
2011-02-09 15:40:00,2.86,2.87,2.86,2.86,2121600.0,2.7949,2.8047,2.7949,2.7949,2121600.0
2011-02-09 15:50:00,2.86,2.87,2.86,2.87,5961600.0,2.7949,2.8047,2.7949,2.8047,5961600.0
2011-02-10 09:30:00,2.84,2.84,2.83,2.84,10432000.0,2.7753,2.7753,2.7656,2.7753,10432000.0
2011-02-10 09:40:00,2.84,2.84,2.83,2.83,7388800.0,2.7753,2.7753,2.7656,2.7656,7388800.0
2011-02-10 09:50:00,2.83,2.84,2.83,2.83,6732800.0,2.7656,2.7753,2.7656,2.7656,6732800.0
2011-02-10 10:00:00,2.83,2.85,2.83,2.85,7840000.0,2.7656,2.7851,2.7656,2.7851,7840000.0
2011-02-10 10:10:00,2.85,2.87,2.85,2.87,9305600.0,2.7851,2.8047,2.7851,2.8047,9305600.0
2011-02-10 10:20:00,2.87,2.87,2.86,2.87,5235200.0,2.8047,2.8047,2.7949,2.8047,5235200.0
2011-02-10 10:30:00,2.87,2.87,2.86,2.87,6924800.0,2.8047,2.8047,2.7949,2.8047,6924800.0
2011-02-10 10:40:00,2.87,2.87,2.86,2.87,5136000.0,2.8047,2.8047,2.7949,2.8047,5136000.0
2011-02-10 10:50:00,2.87,2.87,2.86,2.87,4073600.0,2.8047,2.8047,2.7949,2.8047,4073600.0
2011-02-10 11:00:00,2.86,2.87,2.86,2.87,3971200.0,2.7949,2.8047,2.7949,2.8047,3971200.0
2011-02-10 11:10:00,2.87,2.88,2.86,2.87,5715200.0,2.8047,2.8144,2.7949,2.8047,5715200.0
2011-02-10 11:20:00,2.87,2.88,2.87,2.88,5078400.0,2.8047,2.8144,2.8047,2.8144,5078400.0
2011-02-10 11:30:00,2.88,2.89,2.88,2.88,5609600.0,2.8144,2.8242,2.8144,2.8144,5609600.0
2011-02-10 11:40:00,2.88,2.89,2.88,2.88,2934400.0,2.8144,2.8242,2.8144,2.8144,2934400.0
2011-02-10 11:50:00,2.88,2.89,2.88,2.88,947200.0,2.8144,2.8242,2.8144,2.8144,947200.0
2011-02-10 12:00:00,2.88,2.88,2.88,2.88,1299200.0,2.8144,2.8144,2.8144,2.8144,1299200.0
2011-02-10 12:10:00,2.88,2.88,2.88,2.88,972800.0,2.8144,2.8144,2.8144,2.8144,972800.0
2011-02-10 12:20:00,2.88,2.88,2.88,2.88,659200.0,2.8144,2.8144,2.8144,2.8144,659200.0
2011-02-10 12:30:00,2.88,2.89,2.87,2.87,3270400.0,2.8144,2.8242,2.8047,2.8047,3270400.0
2011-02-10 12:40:00,2.87,2.88,2.87,2.88,2416000.0,2.8047,2.8144,2.8047,2.8144,2416000.0
2011-02-10 12:50:00,2.87,2.88,2.87,2.88,771200.0,2.8047,2.8144,2.8047,2.8144,771200.0
2011-02-10 13:00:00,2.88,2.88,2.87,2.88,1731200.0,2.8144,2.8144,2.8047,2.8144,1731200.0
2011-02-10 13:10:00,2.87,2.88,2.87,2.88,1366400.0,2.8047,2.8144,2.8047,2.8144,1366400.0
2011-02-10 13:20:00,2.88,2.88,2.87,2.87,1974400.0,2.8144,2.8144,2.8047,2.8047,1974400.0
2011-02-10 13:30:00,2.87,2.87,2.86,2.86,3859200.0,2.8047,2.8047,2.7949,2.7949,3859200.0
2011-02-10 13:40:00,2.86,2.87,2.85,2.86,10912000.0,2.7949,2.8047,2.7851,2.7949,10912000.0
2011-02-10 13:50:00,2.86,2.87,2.86,2.86,4099200.0,2.7949,2.8047,2.7949,2.7949,4099200.0
2011-02-10 14:00:00,2.86,2.87,2.86,2.87,4307200.0,2.7949,2.8047,2.7949,2.8047,4307200.0
2011-02-10 14:10:00,2.87,2.87,2.87,2.87,1228800.0,2.8047,2.8047,2.8047,2.8047,1228800.0
2011-02-10 14:20:00,2.87,2.88,2.87,2.87,1033600.0,2.8047,2.8144,2.8047,2.8047,1033600.0
2011-02-10 14:30:00,2.88,2.88,2.87,2.88,3075200.0,2.8144,2.8144,2.8047,2.8144,3075200.0
2011-02-10 14:40:00,2.88,2.88,2.88,2.88,931200.0,2.8144,2.8144,2.8144,2.8144,931200.0
2011-02-10 14:50:00,2.88,2.88,2.87,2.87,4537600.0,2.8144,2.8144,2.8047,2.8047,4537600.0
2011-02-10 15:00:00,2.87,2.87,2.86,2.86,2640000.0,2.8047,2.8047,2.7949,2.7949,2640000.0
2011-02-10 15:10:00,2.86,2.87,2.86,2.86,3203200.0,2.7949,2.8047,2.7949,2.7949,3203200.0
2011-02-10 15:20:00,2.86,2.88,2.86,2.87,2800000.0,2.7949,2.8144,2.7949,2.8047,2800000.0
2011-02-10 15:30:00,2.87,2.88,2.87,2.88,6265600.0,2.8047,2.8144,2.8047,2.8144,6265600.0
2011-02-10 15:40:00,2.87,2.88,2.87,2.88,7318400.0,2.8047,2.8144,2.8047,2.8144,7318400.0
2011-02-10 15:50:00,2.88,2.88,2.86,2.88,12582400.0,2.8144,2.8144,2.7949,2.8144,12582400.0
2011-02-11 09:30:00,2.86,2.87,2.86,2.87,8764800.0,2.7949,2.8047,2.7949,2.8047,8764800.0
2011-02-11 09:40:00,2.87,2.87,2.85,2.86,6233600.0,2.8047,2.8047,2.7851,2.7949,6233600.0
2011-02-11 09:50:00,2.86,2.88,2.86,2.88,6518400.0,2.7949,2.8144,2.7949,2.8144,6518400.0
2011-02-11 10:00:00,2.88,2.88,2.87,2.88,4972800.0,2.8144,2.8144,2.8047,2.8144,4972800.0
2011-02-11 10:10:00,2.88,2.88,2.87,2.87,3520000.0,2.8144,2.8144,2.8047,2.8047,3520000.0
2011-02-11 10:20:00,2.87,2.88,2.87,2.88,3331200.0,2.8047,2.8144,2.8047,2.8144,3331200.0
2011-02-11 10:30:00,2.88,2.88,2.88,2.88,3110400.0,2.8144,2.8144,2.8144,2.8144,3110400.0
2011-02-11 10:40:00,2.88,2.89,2.88,2.89,4723200.0,2.8144,2.8242,2.8144,2.8242,4723200.0
2011-02-11 10:50:00,2.89,2.9,2.88,2.9,8211200.0,2.8242,2.834,2.8144,2.834,8211200.0
2011-02-11 11:00:00,2.89,2.91,2.89,2.9,11958400.0,2.8242,2.8437,2.8242,2.834,11958400.0
2011-02-11 11:10:00,2.9,2.9,2.89,2.89,7382400.0,2.834,2.834,2.8242,2.8242,7382400.0
2011-02-11 11:20:00,2.89,2.9,2.89,2.9,3529600.0,2.8242,2.834,2.8242,2.834,3529600.0
2011-02-11 11:30:00,2.9,2.9,2.89,2.89,3804800.0,2.834,2.834,2.8242,2.8242,3804800.0
2011-02-11 11:40:00,2.89,2.9,2.89,2.9,1824000.0,2.8242,2.834,2.8242,2.834,1824000.0
2011-02-11 11:50:00,2.9,2.9,2.9,2.9,1968000.0,2.834,2.834,2.834,2.834,1968000.0
2011-02-11 12:00:00,2.9,2.9,2.9,2.9,2851200.0,2.834,2.834,2.834,2.834,2851200.0
2011-02-11 12:10:00,2.9,2.9,2.89,2.89,3289600.0,2.834,2.834,2.8242,2.8242,3289600.0
2011-02-11 12:20:00,2.89,2.9,2.89,2.9,1680000.0,2.8242,2.834,2.8242,2.834,1680000.0
2011-02-11 12:30:00,2.9,2.9,2.9,2.9,1788800.0,2.834,2.834,2.834,2.834,1788800.0
2011-02-11 12:40:00,2.9,2.91,2.9,2.9,3696000.0,2.834,2.8437,2.834,2.834,3696000.0
2011-02-11 12:50:00,2.9,2.91,2.9,2.91,1568000.0,2.834,2.8437,2.834,2.8437,1568000.0
2011-02-11 13:00:00,2.9,2.91,2.9,2.91,2691200.0,2.834,2.8437,2.834,2.8437,2691200.0
2011-02-11 13:10:00,2.91,2.91,2.91,2.91,2835200.0,2.8437,2.8437,2.8437,2.8437,2835200.0
2011-02-11 13:20:00,2.91,2.91,2.9,2.91,873600.0,2.8437,2.8437,2.834,2.8437,873600.0
2011-02-11 13:30:00,2.91,2.91,2.9,2.91,1046400.0,2.8437,2.8437,2.834,2.8437,1046400.0
2011-02-11 13:40:00,2.91,2.91,2.91,2.91,1254400.0,2.8437,2.8437,2.8437,2.8437,1254400.0
2011-02-11 13:50:00,2.91,2.91,2.91,2.91,870400.0,2.8437,2.8437,2.8437,2.8437,870400.0
2011-02-11 14:00:00,2.91,2.92,2.91,2.91,4102400.0,2.8437,2.8535,2.8437,2.8437,4102400.0
2011-02-11 14:10:00,2.91,2.92,2.91,2.91,553600.0,2.8437,2.8535,2.8437,2.8437,553600.0
2011-02-11 14:20:00,2.91,2.92,2.91,2.92,1068800.0,2.8437,2.8535,2.8437,2.8535,1068800.0
2011-02-11 14:30:00,2.92,2.92,2.92,2.92,2947200.0,2.8535,2.8535,2.8535,2.8535,2947200.0
2011-02-11 14:40:00,2.92,2.92,2.92,2.92,2659200.0,2.8535,2.8535,2.8535,2.8535,2659200.0
2011-02-11 14:50:00,2.92,2.92,2.92,2.92,1683200.0,2.8535,2.8535,2.8535,2.8535,1683200.0
2011-02-11 15:00:00,2.92,2.92,2.92,2.92,1539200.0,2.8535,2.8535,2.8535,2.8535,1539200.0
2011-02-11 15:10:00,2.92,2.92,2.92,2.92,966400.0,2.8535,2.8535,2.8535,2.8535,966400.0
2011-02-11 15:20:00,2.92,2.92,2.92,2.92,3760000.0,2.8535,2.8535,2.8535,2.8535,3760000.0
2011-02-11 15:30:00,2.92,2.92,2.91,2.91,2963200.0,2.8535,2.8535,2.8437,2.8437,2963200.0
2011-02-11 15:40:00,2.91,2.92,2.91,2.91,3846400.0,2.8437,2.8535,2.8437,2.8437,3846400.0
2011-02-11 15:50:00,2.91,2.92,2.91,2.92,8236800.0,2.8437,2.8535,2.8437,2.8535,8236800.0
2011-02-14 09:30:00,2.92,2.93,2.91,2.92,10291200.0,2.8535,2.8633,2.8437,2.8535,10291200.0
2011-02-14 09:40:00,2.92,2.93,2.92,2.93,4528000.0,2.8535,2.8633,2.8535,2.8633,4528000.0
2011-02-14 09:50:00,2.93,2.93,2.92,2.93,2848000.0,2.8633,2.8633,2.8535,2.8633,2848000.0
2011-02-14 10:00:00,2.93,2.93,2.93,2.93,4419200.0,2.8633,2.8633,2.8633,2.8633,4419200.0
2011-02-14 10:10:00,2.93,2.94,2.93,2.94,2537600.0,2.8633,2.8731,2.8633,2.8731,2537600.0
2011-02-14 10:20:00,2.94,2.94,2.93,2.93,1526400.0,2.8731,2.8731,2.8633,2.8633,1526400.0
2011-02-14 10:30:00,2.93,2.94,2.93,2.93,2108800.0,2.8633,2.8731,2.8633,2.8633,2108800.0
2011-02-14 10:40:00,2.94,2.94,2.92,2.92,3078400.0,2.8731,2.8731,2.8535,2.8535,3078400.0
2011-02-14 10:50:00,2.92,2.93,2.92,2.93,2512000.0,2.8535,2.8633,2.8535,2.8633,2512000.0
2011-02-14 11:00:00,2.93,2.93,2.92,2.93,1977600.0,2.8633,2.8633,2.8535,2.8633,1977600.0
2011-02-14 11:10:00,2.93,2.93,2.93,2.93,1580800.0,2.8633,2.8633,2.8633,2.8633,1580800.0
2011-02-14 11:20:00,2.93,2.94,2.93,2.93,1008000.0,2.8633,2.8731,2.8633,2.8633,1008000.0
2011-02-14 11:30:00,2.93,2.93,2.93,2.93,729600.0,2.8633,2.8633,2.8633,2.8633,729600.0
2011-02-14 11:40:00,2.93,2.94,2.93,2.93,697600.0,2.8633,2.8731,2.8633,2.8633,697600.0
2011-02-14 11:50:00,2.93,2.93,2.93,2.93,403200.0,2.8633,2.8633,2.8633,2.8633,403200.0
2011-02-14 12:00:00,2.93,2.93,2.93,2.93,528000.0,2.8633,2.8633,2.8633,2.8633,528000.0
2011-02-14 12:10:00,2.93,2.94,2.93,2.94,1440000.0,2.8633,2.8731,2.8633,2.8731,1440000.0
2011-02-14 12:20:00,2.94,2.94,2.94,2.94,1718400.0,2.8731,2.8731,2.8731,2.8731,1718400.0
2011-02-14 12:30:00,2.94,2.94,2.93,2.94,598400.0,2.8731,2.8731,2.8633,2.8731,598400.0
2011-02-14 12:40:00,2.94,2.94,2.93,2.93,1296000.0,2.8731,2.8731,2.8633,2.8633,1296000.0
2011-02-14 12:50:00,2.93,2.94,2.93,2.94,355200.0,2.8633,2.8731,2.8633,2.8731,355200.0
2011-02-14 13:00:00,2.93,2.94,2.93,2.93,972800.0,2.8633,2.8731,2.8633,2.8633,972800.0
2011-02-14 13:10:00,2.93,2.94,2.93,2.93,915200.0,2.8633,2.8731,2.8633,2.8633,915200.0
2011-02-14 13:20:00,2.93,2.94,2.93,2.93,441600.0,2.8633,2.8731,2.8633,2.8633,441600.0
2011-02-14 13:30:00,2.93,2.94,2.93,2.94,352000.0,2.8633,2.8731,2.8633,2.8731,352000.0
2011-02-14 13:40:00,2.94,2.94,2.93,2.93,1379200.0,2.8731,2.8731,2.8633,2.8633,1379200.0
2011-02-14 13:50:00,2.93,2.94,2.93,2.93,860800.0,2.8633,2.8731,2.8633,2.8633,860800.0
2011-02-14 14:00:00,2.93,2.93,2.93,2.93,1344000.0,2.8633,2.8633,2.8633,2.8633,1344000.0
2011-02-14 14:10:00,2.93,2.93,2.93,2.93,624000.0,2.8633,2.8633,2.8633,2.8633,624000.0
2011-02-14 14:20:00,2.93,2.93,2.93,2.93,979200.0,2.8633,2.8633,2.8633,2.8633,979200.0
2011-02-14 14:30:00,2.93,2.93,2.93,2.93,787200.0,2.8633,2.8633,2.8633,2.8633,787200.0
2011-02-14 14:40:00,2.93,2.93,2.93,2.93,889600.0,2.8633,2.8633,2.8633,2.8633,889600.0
2011-02-14 14:50:00,2.93,2.93,2.93,2.93,419200.0,2.8633,2.8633,2.8633,2.8633,419200.0
2011-02-14 15:00:00,2.93,2.93,2.93,2.93,790400.0,2.8633,2.8633,2.8633,2.8633,790400.0
2011-02-14 15:10:00,2.93,2.93,2.93,2.93,1283200.0,2.8633,2.8633,2.8633,2.8633,1283200.0
2011-02-14 15:20:00,2.93,2.93,2.93,2.93,1155200.0,2.8633,2.8633,2.8633,2.8633,1155200.0
2011-02-14 15:30:00,2.93,2.93,2.93,2.93,1760000.0,2.8633,2.8633,2.8633,2.8633,1760000.0
2011-02-14 15:40:00,2.93,2.94,2.93,2.93,2425600.0,2.8633,2.8731,2.8633,2.8633,2425600.0
2011-02-14 15:50:00,2.93,2.94,2.93,2.93,3526400.0,2.8633,2.8731,2.8633,2.8633,3526400.0
2011-02-15 09:30:00,2.92,2.93,2.91,2.91,5161600.0,2.8535,2.8633,2.8437,2.8437,5161600.0
2011-02-15 09:40:00,2.91,2.93,2.91,2.93,5846400.0,2.8437,2.8633,2.8437,2.8633,5846400.0
2011-02-15 09:50:00,2.93,2.93,2.92,2.93,1561600.0,2.8633,2.8633,2.8535,2.8633,1561600.0
2011-02-15 10:00:00,2.93,2.93,2.91,2.91,3833600.0,2.8633,2.8633,2.8437,2.8437,3833600.0
2011-02-15 10:10:00,2.92,2.92,2.9,2.9,5337600.0,2.8535,2.8535,2.834,2.834,5337600.0
2011-02-15 10:20:00,2.9,2.91,2.9,2.9,4326400.0,2.834,2.8437,2.834,2.834,4326400.0
2011-02-15 10:30:00,2.9,2.91,2.9,2.91,3555200.0,2.834,2.8437,2.834,2.8437,3555200.0
2011-02-15 10:40:00,2.91,2.92,2.91,2.91,1676800.0,2.8437,2.8535,2.8437,2.8437,1676800.0
2011-02-15 10:50:00,2.91,2.92,2.91,2.91,2304000.0,2.8437,2.8535,2.8437,2.8437,2304000.0
2011-02-15 11:00:00,2.91,2.92,2.91,2.92,2041600.0,2.8437,2.8535,2.8437,2.8535,2041600.0
2011-02-15 11:10:00,2.92,2.92,2.92,2.92,1756800.0,2.8535,2.8535,2.8535,2.8535,1756800.0
2011-02-15 11:20:00,2.92,2.92,2.92,2.92,646400.0,2.8535,2.8535,2.8535,2.8535,646400.0
2011-02-15 11:30:00,2.92,2.92,2.92,2.92,828800.0,2.8535,2.8535,2.8535,2.8535,828800.0
2011-02-15 11:40:00,2.92,2.92,2.91,2.91,1465600.0,2.8535,2.8535,2.8437,2.8437,1465600.0
2011-02-15 11:50:00,2.91,2.92,2.91,2.91,1331200.0,2.8437,2.8535,2.8437,2.8437,1331200.0
2011-02-15 12:00:00,2.91,2.92,2.91,2.92,998400.0,2.8437,2.8535,2.8437,2.8535,998400.0
2011-02-15 12:10:00,2.92,2.92,2.92,2.92,2528000.0,2.8535,2.8535,2.8535,2.8535,2528000.0
2011-02-15 12:20:00,2.92,2.93,2.92,2.93,2332800.0,2.8535,2.8633,2.8535,2.8633,2332800.0
2011-02-15 12:30:00,2.93,2.93,2.93,2.93,2636800.0,2.8633,2.8633,2.8633,2.8633,2636800.0
2011-02-15 12:40:00,2.93,2.93,2.93,2.93,627200.0,2.8633,2.8633,2.8633,2.8633,627200.0
2011-02-15 12:50:00,2.93,2.93,2.93,2.93,992000.0,2.8633,2.8633,2.8633,2.8633,992000.0
2011-02-15 13:00:00,2.93,2.93,2.92,2.93,432000.0,2.8633,2.8633,2.8535,2.8633,432000.0
2011-02-15 13:10:00,2.93,2.93,2.92,2.92,1136000.0,2.8633,2.8633,2.8535,2.8535,1136000.0
2011-02-15 13:20:00,2.92,2.93,2.92,2.93,1481600.0,2.8535,2.8633,2.8535,2.8633,1481600.0
2011-02-15 13:30:00,2.93,2.93,2.92,2.93,252800.0,2.8633,2.8633,2.8535,2.8633,252800.0
2011-02-15 13:40:00,2.93,2.93,2.93,2.93,972800.0,2.8633,2.8633,2.8633,2.8633,972800.0
2011-02-15 13:50:00,2.93,2.93,2.92,2.92,2153600.0,2.8633,2.8633,2.8535,2.8535,2153600.0
2011-02-15 14:00:00,2.92,2.92,2.92,2.92,1811200.0,2.8535,2.8535,2.8535,2.8535,1811200.0
2011-02-15 14:10:00,2.92,2.92,2.91,2.92,1193600.0,2.8535,2.8535,2.8437,2.8535,1193600.0
2011-02-15 14:20:00,2.92,2.92,2.91,2.91,2896000.0,2.8535,2.8535,2.8437,2.8437,2896000.0
2011-02-15 14:30:00,2.91,2.92,2.91,2.91,1177600.0,2.8437,2.8535,2.8437,2.8437,1177600.0
2011-02-15 14:40:00,2.91,2.92,2.91,2.92,1484800.0,2.8437,2.8535,2.8437,2.8535,1484800.0
2011-02-15 14:50:00,2.92,2.92,2.92,2.92,1126400.0,2.8535,2.8535,2.8535,2.8535,1126400.0
2011-02-15 15:00:00,2.92,2.93,2.92,2.92,1875200.0,2.8535,2.8633,2.8535,2.8535,1875200.0
2011-02-15 15:10:00,2.92,2.93,2.92,2.92,832000.0,2.8535,2.8633,2.8535,2.8535,832000.0
2011-02-15 15:20:00,2.92,2.92,2.92,2.92,2166400.0,2.8535,2.8535,2.8535,2.8535,2166400.0
2011-02-15 15:30:00,2.92,2.92,2.91,2.92,3081600.0,2.8535,2.8535,2.8437,2.8535,3081600.0
2011-02-15 15:40:00,2.92,2.92,2.92,2.92,4153600.0,2.8535,2.8535,2.8535,2.8535,4153600.0
2011-02-15 15:50:00,2.92,2.93,2.92,2.93,5776000.0,2.8535,2.8633,2.8535,2.8633,5776000.0
2011-02-16 09:30:00,2.94,2.95,2.94,2.95,11449600.0,2.8731,2.8828,2.8731,2.8828,11449600.0
2011-02-16 09:40:00,2.95,2.95,2.94,2.95,4064000.0,2.8828,2.8828,2.8731,2.8828,4064000.0
2011-02-16 09:50:00,2.95,2.95,2.94,2.95,5638400.0,2.8828,2.8828,2.8731,2.8828,5638400.0
2011-02-16 10:00:00,2.95,2.95,2.94,2.95,2534400.0,2.8828,2.8828,2.8731,2.8828,2534400.0
2011-02-16 10:10:00,2.95,2.97,2.95,2.96,8896000.0,2.8828,2.9024,2.8828,2.8926,8896000.0
2011-02-16 10:20:00,2.96,2.97,2.96,2.96,1808000.0,2.8926,2.9024,2.8926,2.8926,1808000.0
2011-02-16 10:30:00,2.96,2.97,2.96,2.97,5200000.0,2.8926,2.9024,2.8926,2.9024,5200000.0
2011-02-16 10:40:00,2.97,2.97,2.97,2.97,3104000.0,2.9024,2.9024,2.9024,2.9024,3104000.0
2011-02-16 10:50:00,2.97,2.98,2.97,2.98,2771200.0,2.9024,2.9121,2.9024,2.9121,2771200.0
2011-02-16 11:00:00,2.98,2.98,2.97,2.97,2803200.0,2.9121,2.9121,2.9024,2.9024,2803200.0
2011-02-16 11:10:00,2.97,2.98,2.97,2.98,2041600.0,2.9024,2.9121,2.9024,2.9121,2041600.0
2011-02-16 11:20:00,2.98,2.98,2.96,2.97,3043200.0,2.9121,2.9121,2.8926,2.9024,3043200.0
2011-02-16 11:30:00,2.97,2.98,2.96,2.96,6547200.0,2.9024,2.9121,2.8926,2.8926,6547200.0
2011-02-16 11:40:00,2.96,2.97,2.96,2.97,3472000.0,2.8926,2.9024,2.8926,2.9024,3472000.0
2011-02-16 11:50:00,2.97,2.97,2.96,2.97,2470400.0,2.9024,2.9024,2.8926,2.9024,2470400.0
2011-02-16 12:00:00,2.97,2.97,2.94,2.94,5708800.0,2.9024,2.9024,2.8731,2.8731,5708800.0
2011-02-16 12:10:00,2.94,2.95,2.94,2.94,3436800.0,2.8731,2.8828,2.8731,2.8731,3436800.0
2011-02-16 12:20:00,2.94,2.95,2.94,2.95,2409600.0,2.8731,2.8828,2.8731,2.8828,2409600.0
2011-02-16 12:30:00,2.95,2.95,2.95,2.95,1152000.0,2.8828,2.8828,2.8828,2.8828,1152000.0
2011-02-16 12:40:00,2.95,2.96,2.95,2.96,1292800.0,2.8828,2.8926,2.8828,2.8926,1292800.0
2011-02-16 12:50:00,2.96,2.96,2.95,2.96,1494400.0,2.8926,2.8926,2.8828,2.8926,1494400.0
2011-02-16 13:00:00,2.96,2.96,2.95,2.96,1299200.0,2.8926,2.8926,2.8828,2.8926,1299200.0
2011-02-16 13:10:00,2.96,2.96,2.96,2.96,1334400.0,2.8926,2.8926,2.8926,2.8926,1334400.0
2011-02-16 13:20:00,2.96,2.96,2.95,2.95,1072000.0,2.8926,2.8926,2.8828,2.8828,1072000.0
2011-02-16 13:30:00,2.95,2.96,2.95,2.96,1072000.0,2.8828,2.8926,2.8828,2.8926,1072000.0
2011-02-16 13:40:00,2.96,2.97,2.96,2.96,2182400.0,2.8926,2.9024,2.8926,2.8926,2182400.0
2011-02-16 13:50:00,2.96,2.97,2.96,2.97,1292800.0,2.8926,2.9024,2.8926,2.9024,1292800.0
2011-02-16 14:00:00,2.97,2.97,2.96,2.96,2406400.0,2.9024,2.9024,2.8926,2.8926,2406400.0
2011-02-16 14:10:00,2.96,2.97,2.95,2.95,3225600.0,2.8926,2.9024,2.8828,2.8828,3225600.0
2011-02-16 14:20:00,2.95,2.96,2.95,2.96,1440000.0,2.8828,2.8926,2.8828,2.8926,1440000.0
2011-02-16 14:30:00,2.96,2.97,2.96,2.97,1824000.0,2.8926,2.9024,2.8926,2.9024,1824000.0
2011-02-16 14:40:00,2.97,2.97,2.97,2.97,1328000.0,2.9024,2.9024,2.9024,2.9024,1328000.0
2011-02-16 14:50:00,2.97,2.97,2.96,2.97,3168000.0,2.9024,2.9024,2.8926,2.9024,3168000.0
2011-02-16 15:00:00,2.97,2.97,2.97,2.97,3545600.0,2.9024,2.9024,2.9024,2.9024,3545600.0
2011-02-16 15:10:00,2.97,2.97,2.97,2.97,3657600.0,2.9024,2.9024,2.9024,2.9024,3657600.0
2011-02-16 15:20:00,2.97,2.97,2.96,2.97,1747200.0,2.9024,2.9024,2.8926,2.9024,1747200.0
2011-02-16 15:30:00,2.97,2.97,2.97,2.97,1782400.0,2.9024,2.9024,2.9024,2.9024,1782400.0
2011-02-16 15:40:00,2.97,2.97,2.97,2.97,4515200.0,2.9024,2.9024,2.9024,2.9024,4515200.0
2011-02-16 15:50:00,2.97,2.97,2.96,2.96,6809600.0,2.9024,2.9024,2.8926,2.8926,6809600.0
2011-02-17 09:30:00,2.93,2.94,2.93,2.94,11792000.0,2.8633,2.8731,2.8633,2.8731,11792000.0
2011-02-17 09:40:00,2.94,2.95,2.93,2.95,6870400.0,2.8731,2.8828,2.8633,2.8828,6870400.0
2011-02-17 09:50:00,2.94,2.95,2.94,2.95,3110400.0,2.8731,2.8828,2.8731,2.8828,3110400.0
2011-02-17 10:00:00,2.95,2.96,2.95,2.95,10073600.0,2.8828,2.8926,2.8828,2.8828,10073600.0
2011-02-17 10:10:00,2.95,2.95,2.94,2.95,3120000.0,2.8828,2.8828,2.8731,2.8828,3120000.0
2011-02-17 10:20:00,2.95,2.96,2.95,2.95,2249600.0,2.8828,2.8926,2.8828,2.8828,2249600.0
2011-02-17 10:30:00,2.95,2.96,2.95,2.95,2572800.0,2.8828,2.8926,2.8828,2.8828,2572800.0
2011-02-17 10:40:00,2.95,2.96,2.95,2.95,1728000.0,2.8828,2.8926,2.8828,2.8828,1728000.0
2011-02-17 10:50:00,2.95,2.95,2.94,2.95,2172800.0,2.8828,2.8828,2.8731,2.8828,2172800.0
2011-02-17 11:00:00,2.95,2.95,2.94,2.95,2633600.0,2.8828,2.8828,2.8731,2.8828,2633600.0
2011-02-17 11:10:00,2.95,2.96,2.94,2.96,6080000.0,2.8828,2.8926,2.8731,2.8926,6080000.0
2011-02-17 11:20:00,2.96,2.97,2.96,2.97,4659200.0,2.8926,2.9024,2.8926,2.9024,4659200.0
2011-02-17 11:30:00,2.97,2.97,2.96,2.96,2124800.0,2.9024,2.9024,2.8926,2.8926,2124800.0
2011-02-17 11:40:00,2.96,2.97,2.96,2.97,1529600.0,2.8926,2.9024,2.8926,2.9024,1529600.0
2011-02-17 11:50:00,2.97,2.97,2.96,2.97,3164800.0,2.9024,2.9024,2.8926,2.9024,3164800.0
2011-02-17 12:00:00,2.97,2.97,2.97,2.97,704000.0,2.9024,2.9024,2.9024,2.9024,704000.0
2011-02-17 12:10:00,2.96,2.97,2.96,2.96,608000.0,2.8926,2.9024,2.8926,2.8926,608000.0
2011-02-17 12:20:00,2.96,2.97,2.96,2.97,476800.0,2.8926,2.9024,2.8926,2.9024,476800.0
2011-02-17 12:30:00,2.97,2.97,2.97,2.97,998400.0,2.9024,2.9024,2.9024,2.9024,998400.0
2011-02-17 12:40:00,2.97,2.97,2.97,2.97,704000.0,2.9024,2.9024,2.9024,2.9024,704000.0
2011-02-17 12:50:00,2.97,2.97,2.96,2.96,1011200.0,2.9024,2.9024,2.8926,2.8926,1011200.0
2011-02-17 13:00:00,2.96,2.97,2.96,2.97,2307200.0,2.8926,2.9024,2.8926,2.9024,2307200.0
2011-02-17 13:10:00,2.97,2.97,2.97,2.97,1142400.0,2.9024,2.9024,2.9024,2.9024,1142400.0
2011-02-17 13:20:00,2.97,2.97,2.97,2.97,1289600.0,2.9024,2.9024,2.9024,2.9024,1289600.0
2011-02-17 13:30:00,2.97,2.97,2.97,2.97,1296000.0,2.9024,2.9024,2.9024,2.9024,1296000.0
2011-02-17 13:40:00,2.97,2.97,2.97,2.97,979200.0,2.9024,2.9024,2.9024,2.9024,979200.0
2011-02-17 13:50:00,2.96,2.97,2.96,2.97,441600.0,2.8926,2.9024,2.8926,2.9024,441600.0
2011-02-17 14:00:00,2.97,2.97,2.97,2.97,2099200.0,2.9024,2.9024,2.9024,2.9024,2099200.0
2011-02-17 14:10:00,2.97,2.97,2.97,2.97,2800000.0,2.9024,2.9024,2.9024,2.9024,2800000.0
2011-02-17 14:20:00,2.97,2.97,2.96,2.96,2601600.0,2.9024,2.9024,2.8926,2.8926,2601600.0
2011-02-17 14:30:00,2.96,2.97,2.96,2.97,1337600.0,2.8926,2.9024,2.8926,2.9024,1337600.0
2011-02-17 14:40:00,2.97,2.97,2.96,2.96,598400.0,2.9024,2.9024,2.8926,2.8926,598400.0
2011-02-17 14:50:00,2.96,2.97,2.96,2.97,1244800.0,2.8926,2.9024,2.8926,2.9024,1244800.0
2011-02-17 15:00:00,2.97,2.97,2.96,2.97,633600.0,2.9024,2.9024,2.8926,2.9024,633600.0
2011-02-17 15:10:00,2.97,2.97,2.96,2.97,2256000.0,2.9024,2.9024,2.8926,2.9024,2256000.0
2011-02-17 15:20:00,2.97,2.97,2.96,2.97,1651200.0,2.9024,2.9024,2.8926,2.9024,1651200.0
2011-02-17 15:30:00,2.97,2.97,2.96,2.96,2297600.0,2.9024,2.9024,2.8926,2.8926,2297600.0
2011-02-17 15:40:00,2.96,2.97,2.96,2.96,1292800.0,2.8926,2.9024,2.8926,2.8926,1292800.0
2011-02-17 15:50:00,2.96,2.96,2.96,2.96,4166400.0,2.8926,2.8926,2.8926,2.8926,4166400.0
2011-02-18 09:30:00,2.96,2.96,2.95,2.96,5475200.0,2.8926,2.8926,2.8828,2.8926,5475200.0
2011-02-18 09:40:00,2.96,2.97,2.95,2.96,3257600.0,2.8926,2.9024,2.8828,2.8926,3257600.0
2011-02-18 09:50:00,2.96,2.97,2.96,2.96,2726400.0,2.8926,2.9024,2.8926,2.8926,2726400.0
2011-02-18 10:00:00,2.96,2.97,2.96,2.96,2572800.0,2.8926,2.9024,2.8926,2.8926,2572800.0
2011-02-18 10:10:00,2.96,2.96,2.95,2.96,2710400.0,2.8926,2.8926,2.8828,2.8926,2710400.0
2011-02-18 10:20:00,2.96,2.96,2.95,2.96,2185600.0,2.8926,2.8926,2.8828,2.8926,2185600.0
2011-02-18 10:30:00,2.96,2.96,2.95,2.96,752000.0,2.8926,2.8926,2.8828,2.8926,752000.0
2011-02-18 10:40:00,2.96,2.96,2.96,2.96,1126400.0,2.8926,2.8926,2.8926,2.8926,1126400.0
2011-02-18 10:50:00,2.96,2.96,2.95,2.95,944000.0,2.8926,2.8926,2.8828,2.8828,944000.0
2011-02-18 11:00:00,2.95,2.96,2.95,2.96,2473600.0,2.8828,2.8926,2.8828,2.8926,2473600.0
2011-02-18 11:10:00,2.95,2.96,2.95,2.96,1657600.0,2.8828,2.8926,2.8828,2.8926,1657600.0
2011-02-18 11:20:00,2.96,2.96,2.96,2.96,1939200.0,2.8926,2.8926,2.8926,2.8926,1939200.0
2011-02-18 11:30:00,2.96,2.97,2.96,2.97,2742400.0,2.8926,2.9024,2.8926,2.9024,2742400.0
2011-02-18 11:40:00,2.97,2.97,2.96,2.97,681600.0,2.9024,2.9024,2.8926,2.9024,681600.0
2011-02-18 11:50:00,2.97,2.97,2.96,2.97,1065600.0,2.9024,2.9024,2.8926,2.9024,1065600.0
2011-02-18 12:00:00,2.97,2.97,2.96,2.97,1344000.0,2.9024,2.9024,2.8926,2.9024,1344000.0
2011-02-18 12:10:00,2.97,2.97,2.97,2.97,636800.0,2.9024,2.9024,2.9024,2.9024,636800.0
2011-02-18 12:20:00,2.97,2.97,2.97,2.97,2073600.0,2.9024,2.9024,2.9024,2.9024,2073600.0
2011-02-18 12:30:00,2.97,2.97,2.96,2.96,1331200.0,2.9024,2.9024,2.8926,2.8926,1331200.0
2011-02-18 12:40:00,2.96,2.96,2.96,2.96,1824000.0,2.8926,2.8926,2.8926,2.8926,1824000.0
2011-02-18 12:50:00,2.96,2.97,2.96,2.96,1411200.0,2.8926,2.9024,2.8926,2.8926,1411200.0
2011-02-18 13:00:00,2.96,2.97,2.96,2.96,988800.0,2.8926,2.9024,2.8926,2.8926,988800.0
2011-02-18 13:10:00,2.96,2.96,2.96,2.96,1110400.0,2.8926,2.8926,2.8926,2.8926,1110400.0
2011-02-18 13:20:00,2.96,2.96,2.95,2.95,1360000.0,2.8926,2.8926,2.8828,2.8828,1360000.0
2011-02-18 13:30:00,2.95,2.95,2.94,2.94,2550400.0,2.8828,2.8828,2.8731,2.8731,2550400.0
2011-02-18 13:40:00,2.94,2.94,2.94,2.94,3212800.0,2.8731,2.8731,2.8731,2.8731,3212800.0
2011-02-18 13:50:00,2.94,2.95,2.94,2.95,2838400.0,2.8731,2.8828,2.8731,2.8828,2838400.0
2011-02-18 14:00:00,2.95,2.95,2.95,2.95,1168000.0,2.8828,2.8828,2.8828,2.8828,1168000.0
2011-02-18 14:10:00,2.95,2.95,2.94,2.94,1545600.0,2.8828,2.8828,2.8731,2.8731,1545600.0
2011-02-18 14:20:00,2.94,2.94,2.93,2.93,3123200.0,2.8731,2.8731,2.8633,2.8633,3123200.0
2011-02-18 14:30:00,2.93,2.93,2.93,2.93,3270400.0,2.8633,2.8633,2.8633,2.8633,3270400.0
2011-02-18 14:40:00,2.93,2.94,2.93,2.94,1878400.0,2.8633,2.8731,2.8633,2.8731,1878400.0
2011-02-18 14:50:00,2.94,2.95,2.94,2.94,1820800.0,2.8731,2.8828,2.8731,2.8731,1820800.0
2011-02-18 15:00:00,2.94,2.94,2.94,2.94,1715200.0,2.8731,2.8731,2.8731,2.8731,1715200.0
2011-02-18 15:10:00,2.94,2.94,2.93,2.93,2416000.0,2.8731,2.8731,2.8633,2.8633,2416000.0
2011-02-18 15:20:00,2.93,2.94,2.93,2.94,2041600.0,2.8633,2.8731,2.8633,2.8731,2041600.0
2011-02-18 15:30:00,2.94,2.94,2.93,2.93,1587200.0,2.8731,2.8731,2.8633,2.8633,1587200.0
2011-02-18 15:40:00,2.93,2.94,2.93,2.94,2790400.0,2.8633,2.8731,2.8633,2.8731,2790400.0
2011-02-18 15:50:00,2.94,2.95,2.94,2.95,5865600.0,2.8731,2.8828,2.8731,2.8828,5865600.0
2011-02-22 09:30:00,2.87,2.87,2.83,2.84,25897600.0,2.8047,2.8047,2.7656,2.7753,25897600.0
2011-02-22 09:40:00,2.84,2.85,2.83,2.85,8451200.0,2.7753,2.7851,2.7656,2.7851,8451200.0
2011-02-22 09:50:00,2.85,2.87,2.85,2.87,8448000.0,2.7851,2.8047,2.7851,2.8047,8448000.0
2011-02-22 10:00:00,2.87,2.87,2.85,2.86,9043200.0,2.8047,2.8047,2.7851,2.7949,9043200.0
2011-02-22 10:10:00,2.86,2.89,2.86,2.88,6604800.0,2.7949,2.8242,2.7949,2.8144,6604800.0
2011-02-22 10:20:00,2.88,2.89,2.88,2.88,2844800.0,2.8144,2.8242,2.8144,2.8144,2844800.0
2011-02-22 10:30:00,2.88,2.88,2.87,2.88,2268800.0,2.8144,2.8144,2.8047,2.8144,2268800.0
2011-02-22 10:40:00,2.88,2.89,2.87,2.88,2793600.0,2.8144,2.8242,2.8047,2.8144,2793600.0
2011-02-22 10:50:00,2.88,2.89,2.87,2.88,2617600.0,2.8144,2.8242,2.8047,2.8144,2617600.0
2011-02-22 11:00:00,2.88,2.88,2.86,2.87,4704000.0,2.8144,2.8144,2.7949,2.8047,4704000.0
2011-02-22 11:10:00,2.86,2.86,2.84,2.84,6121600.0,2.7949,2.7949,2.7753,2.7753,6121600.0
2011-02-22 11:20:00,2.84,2.85,2.84,2.85,2966400.0,2.7753,2.7851,2.7753,2.7851,2966400.0
2011-02-22 11:30:00,2.85,2.86,2.84,2.84,3705600.0,2.7851,2.7949,2.7753,2.7753,3705600.0
2011-02-22 11:40:00,2.84,2.85,2.84,2.84,1468800.0,2.7753,2.7851,2.7753,2.7753,1468800.0
2011-02-22 11:50:00,2.84,2.85,2.84,2.84,2553600.0,2.7753,2.7851,2.7753,2.7753,2553600.0
2011-02-22 12:00:00,2.84,2.84,2.83,2.84,1827200.0,2.7753,2.7753,2.7656,2.7753,1827200.0
2011-02-22 12:10:00,2.84,2.84,2.83,2.84,2128000.0,2.7753,2.7753,2.7656,2.7753,2128000.0
2011-02-22 12:20:00,2.84,2.84,2.83,2.83,1904000.0,2.7753,2.7753,2.7656,2.7656,1904000.0
2011-02-22 12:30:00,2.84,2.84,2.82,2.82,3094400.0,2.7753,2.7753,2.7558,2.7558,3094400.0
2011-02-22 12:40:00,2.82,2.83,2.8,2.8,8956800.0,2.7558,2.7656,2.7362,2.7362,8956800.0
2011-02-22 12:50:00,2.8,2.81,2.79,2.8,4579200.0,2.7362,2.746,2.7265,2.7362,4579200.0
2011-02-22 13:00:00,2.8,2.81,2.79,2.8,3152000.0,2.7362,2.746,2.7265,2.7362,3152000.0
2011-02-22 13:10:00,2.8,2.8,2.8,2.8,2476800.0,2.7362,2.7362,2.7362,2.7362,2476800.0
2011-02-22 13:20:00,2.8,2.8,2.79,2.8,2678400.0,2.7362,2.7362,2.7265,2.7362,2678400.0
2011-02-22 13:30:00,2.8,2.8,2.79,2.8,3219200.0,2.7362,2.7362,2.7265,2.7362,3219200.0
2011-02-22 13:40:00,2.8,2.8,2.78,2.78,3414400.0,2.7362,2.7362,2.7167,2.7167,3414400.0
2011-02-22 13:50:00,2.79,2.8,2.78,2.8,1337600.0,2.7265,2.7362,2.7167,2.7362,1337600.0
2011-02-22 14:00:00,2.8,2.8,2.79,2.79,2880000.0,2.7362,2.7362,2.7265,2.7265,2880000.0
2011-02-22 14:10:00,2.79,2.8,2.79,2.79,1417600.0,2.7265,2.7362,2.7265,2.7265,1417600.0
2011-02-22 14:20:00,2.79,2.8,2.79,2.8,1587200.0,2.7265,2.7362,2.7265,2.7362,1587200.0
2011-02-22 14:30:00,2.8,2.81,2.8,2.8,2700800.0,2.7362,2.746,2.7362,2.7362,2700800.0
2011-02-22 14:40:00,2.8,2.81,2.8,2.81,1827200.0,2.7362,2.746,2.7362,2.746,1827200.0
2011-02-22 14:50:00,2.81,2.81,2.79,2.8,1958400.0,2.746,2.746,2.7265,2.7362,1958400.0
2011-02-22 15:00:00,2.8,2.8,2.78,2.79,2796800.0,2.7362,2.7362,2.7167,2.7265,2796800.0
2011-02-22 15:10:00,2.79,2.79,2.78,2.78,3321600.0,2.7265,2.7265,2.7167,2.7167,3321600.0
2011-02-22 15:20:00,2.78,2.78,2.77,2.77,3939200.0,2.7167,2.7167,2.7069,2.7069,3939200.0
2011-02-22 15:30:00,2.77,2.78,2.77,2.77,2636800.0,2.7069,2.7167,2.7069,2.7069,2636800.0
2011-02-22 15:40:00,2.77,2.78,2.77,2.77,2716800.0,2.7069,2.7167,2.7069,2.7069,2716800.0
2011-02-22 15:50:00,2.77,2.78,2.77,2.78,8486400.0,2.7069,2.7167,2.7069,2.7167,8486400.0
2011-02-23 09:30:00,2.77,2.79,2.77,2.79,7337600.0,2.7069,2.7265,2.7069,2.7265,7337600.0
2011-02-23 09:40:00,2.79,2.8,2.77,2.78,7600000.0,2.7265,2.7362,2.7069,2.7167,7600000.0
2011-02-23 09:50:00,2.78,2.78,2.77,2.77,5232000.0,2.7167,2.7167,2.7069,2.7069,5232000.0
2011-02-23 10:00:00,2.77,2.78,2.76,2.76,9059200.0,2.7069,2.7167,2.6972,2.6972,9059200.0
2011-02-23 10:10:00,2.76,2.77,2.76,2.76,8902400.0,2.6972,2.7069,2.6972,2.6972,8902400.0
2011-02-23 10:20:00,2.76,2.77,2.76,2.77,3427200.0,2.6972,2.7069,2.6972,2.7069,3427200.0
2011-02-23 10:30:00,2.77,2.78,2.75,2.75,5836800.0,2.7069,2.7167,2.6874,2.6874,5836800.0
2011-02-23 10:40:00,2.75,2.75,2.74,2.74,7584000.0,2.6874,2.6874,2.6776,2.6776,7584000.0
2011-02-23 10:50:00,2.74,2.76,2.74,2.76,6249600.0,2.6776,2.6972,2.6776,2.6972,6249600.0
2011-02-23 11:00:00,2.76,2.76,2.75,2.76,4441600.0,2.6972,2.6972,2.6874,2.6972,4441600.0
2011-02-23 11:10:00,2.76,2.76,2.75,2.75,4169600.0,2.6972,2.6972,2.6874,2.6874,4169600.0
2011-02-23 11:20:00,2.75,2.76,2.75,2.75,4742400.0,2.6874,2.6972,2.6874,2.6874,4742400.0
2011-02-23 11:30:00,2.75,2.75,2.73,2.74,13014400.0,2.6874,2.6874,2.6678,2.6776,13014400.0
2011-02-23 11:40:00,2.74,2.74,2.73,2.73,5990400.0,2.6776,2.6776,2.6678,2.6678,5990400.0
2011-02-23 11:50:00,2.73,2.73,2.73,2.73,3459200.0,2.6678,2.6678,2.6678,2.6678,3459200.0
2011-02-23 12:00:00,2.73,2.73,2.7,2.7,8496000.0,2.6678,2.6678,2.6385,2.6385,8496000.0
2011-02-23 12:10:00,2.7,2.71,2.7,2.7,5142400.0,2.6385,2.6483,2.6385,2.6385,5142400.0
2011-02-23 12:20:00,2.7,2.71,2.69,2.71,4812800.0,2.6385,2.6483,2.6288,2.6483,4812800.0
2011-02-23 12:30:00,2.71,2.71,2.71,2.71,2768000.0,2.6483,2.6483,2.6483,2.6483,2768000.0
2011-02-23 12:40:00,2.71,2.71,2.7,2.7,2572800.0,2.6483,2.6483,2.6385,2.6385,2572800.0
2011-02-23 12:50:00,2.7,2.71,2.7,2.71,4764800.0,2.6385,2.6483,2.6385,2.6483,4764800.0
2011-02-23 13:00:00,2.71,2.72,2.7,2.7,3526400.0,2.6483,2.6581,2.6385,2.6385,3526400.0
2011-02-23 13:10:00,2.7,2.7,2.69,2.69,7171200.0,2.6385,2.6385,2.6288,2.6288,7171200.0
2011-02-23 13:20:00,2.69,2.71,2.69,2.71,13088000.0,2.6288,2.6483,2.6288,2.6483,13088000.0
2011-02-23 13:30:00,2.71,2.72,2.7,2.71,7228800.0,2.6483,2.6581,2.6385,2.6483,7228800.0
2011-02-23 13:40:00,2.71,2.72,2.71,2.72,3328000.0,2.6483,2.6581,2.6483,2.6581,3328000.0
2011-02-23 13:50:00,2.72,2.73,2.72,2.72,7017600.0,2.6581,2.6678,2.6581,2.6581,7017600.0
2011-02-23 14:00:00,2.72,2.73,2.72,2.73,3152000.0,2.6581,2.6678,2.6581,2.6678,3152000.0
2011-02-23 14:10:00,2.73,2.73,2.72,2.73,3478400.0,2.6678,2.6678,2.6581,2.6678,3478400.0
2011-02-23 14:20:00,2.73,2.74,2.73,2.73,3641600.0,2.6678,2.6776,2.6678,2.6678,3641600.0
2011-02-23 14:30:00,2.73,2.74,2.73,2.73,3056000.0,2.6678,2.6776,2.6678,2.6678,3056000.0
2011-02-23 14:40:00,2.73,2.73,2.72,2.73,3446400.0,2.6678,2.6678,2.6581,2.6678,3446400.0
2011-02-23 14:50:00,2.73,2.75,2.72,2.75,5891200.0,2.6678,2.6874,2.6581,2.6874,5891200.0
2011-02-23 15:00:00,2.75,2.75,2.74,2.74,5827200.0,2.6874,2.6874,2.6776,2.6776,5827200.0
2011-02-23 15:10:00,2.74,2.75,2.74,2.74,3891200.0,2.6776,2.6874,2.6776,2.6776,3891200.0
2011-02-23 15:20:00,2.74,2.76,2.74,2.75,5315200.0,2.6776,2.6972,2.6776,2.6874,5315200.0
2011-02-23 15:30:00,2.75,2.75,2.74,2.74,8262400.0,2.6874,2.6874,2.6776,2.6776,8262400.0
2011-02-23 15:40:00,2.74,2.75,2.73,2.74,6521600.0,2.6776,2.6874,2.6678,2.6776,6521600.0
2011-02-23 15:50:00,2.74,2.74,2.73,2.73,5801600.0,2.6776,2.6776,2.6678,2.6678,5801600.0
2011-02-24 09:30:00,2.74,2.75,2.73,2.74,11308800.0,2.6776,2.6874,2.6678,2.6776,11308800.0
2011-02-24 09:40:00,2.74,2.75,2.74,2.75,8976000.0,2.6776,2.6874,2.6776,2.6874,8976000.0
2011-02-24 09:50:00,2.74,2.75,2.74,2.75,5228800.0,2.6776,2.6874,2.6776,2.6874,5228800.0
2011-02-24 10:00:00,2.75,2.76,2.74,2.76,11840000.0,2.6874,2.6972,2.6776,2.6972,11840000.0
2011-02-24 10:10:00,2.76,2.77,2.75,2.76,6822400.0,2.6972,2.7069,2.6874,2.6972,6822400.0
2011-02-24 10:20:00,2.76,2.77,2.76,2.76,5859200.0,2.6972,2.7069,2.6972,2.6972,5859200.0
2011-02-24 10:30:00,2.76,2.76,2.75,2.75,4224000.0,2.6972,2.6972,2.6874,2.6874,4224000.0
2011-02-24 10:40:00,2.75,2.75,2.73,2.74,6569600.0,2.6874,2.6874,2.6678,2.6776,6569600.0
2011-02-24 10:50:00,2.74,2.75,2.73,2.74,3398400.0,2.6776,2.6874,2.6678,2.6776,3398400.0
2011-02-24 11:00:00,2.74,2.74,2.73,2.74,3683200.0,2.6776,2.6776,2.6678,2.6776,3683200.0
2011-02-24 11:10:00,2.74,2.74,2.72,2.73,3884800.0,2.6776,2.6776,2.6581,2.6678,3884800.0
2011-02-24 11:20:00,2.73,2.75,2.73,2.74,4902400.0,2.6678,2.6874,2.6678,2.6776,4902400.0
2011-02-24 11:30:00,2.74,2.75,2.73,2.73,1545600.0,2.6776,2.6874,2.6678,2.6678,1545600.0
2011-02-24 11:40:00,2.73,2.74,2.72,2.72,5158400.0,2.6678,2.6776,2.6581,2.6581,5158400.0
2011-02-24 11:50:00,2.72,2.73,2.72,2.73,2790400.0,2.6581,2.6678,2.6581,2.6678,2790400.0
2011-02-24 12:00:00,2.73,2.74,2.71,2.72,4476800.0,2.6678,2.6776,2.6483,2.6581,4476800.0
2011-02-24 12:10:00,2.72,2.73,2.72,2.73,1811200.0,2.6581,2.6678,2.6581,2.6678,1811200.0
2011-02-24 12:20:00,2.73,2.73,2.72,2.72,1283200.0,2.6678,2.6678,2.6581,2.6581,1283200.0
2011-02-24 12:30:00,2.72,2.73,2.71,2.73,2131200.0,2.6581,2.6678,2.6483,2.6678,2131200.0
2011-02-24 12:40:00,2.73,2.73,2.72,2.72,4108800.0,2.6678,2.6678,2.6581,2.6581,4108800.0
2011-02-24 12:50:00,2.72,2.73,2.72,2.73,3884800.0,2.6581,2.6678,2.6581,2.6678,3884800.0
2011-02-24 13:00:00,2.73,2.74,2.73,2.73,2736000.0,2.6678,2.6776,2.6678,2.6678,2736000.0
2011-02-24 13:10:00,2.73,2.74,2.73,2.74,1593600.0,2.6678,2.6776,2.6678,2.6776,1593600.0
2011-02-24 13:20:00,2.73,2.74,2.72,2.72,3100800.0,2.6678,2.6776,2.6581,2.6581,3100800.0
2011-02-24 13:30:00,2.72,2.73,2.72,2.73,2873600.0,2.6581,2.6678,2.6581,2.6678,2873600.0
2011-02-24 13:40:00,2.73,2.73,2.7,2.7,10857600.0,2.6678,2.6678,2.6385,2.6385,10857600.0
2011-02-24 13:50:00,2.7,2.7,2.69,2.7,6985600.0,2.6385,2.6385,2.6288,2.6385,6985600.0
2011-02-24 14:00:00,2.7,2.71,2.7,2.71,5859200.0,2.6385,2.6483,2.6385,2.6483,5859200.0
2011-02-24 14:10:00,2.72,2.74,2.71,2.73,6377600.0,2.6581,2.6776,2.6483,2.6678,6377600.0
2011-02-24 14:20:00,2.73,2.75,2.73,2.74,5539200.0,2.6678,2.6874,2.6678,2.6776,5539200.0
2011-02-24 14:30:00,2.74,2.75,2.73,2.75,5702400.0,2.6776,2.6874,2.6678,2.6874,5702400.0
2011-02-24 14:40:00,2.75,2.75,2.73,2.74,2745600.0,2.6874,2.6874,2.6678,2.6776,2745600.0
2011-02-24 14:50:00,2.74,2.75,2.73,2.75,2416000.0,2.6776,2.6874,2.6678,2.6874,2416000.0
2011-02-24 15:00:00,2.75,2.76,2.74,2.76,2624000.0,2.6874,2.6972,2.6776,2.6972,2624000.0
2011-02-24 15:10:00,2.76,2.76,2.75,2.76,4000000.0,2.6972,2.6972,2.6874,2.6972,4000000.0
2011-02-24 15:20:00,2.76,2.77,2.76,2.77,4656000.0,2.6972,2.7069,2.6972,2.7069,4656000.0
2011-02-24 15:30:00,2.77,2.78,2.76,2.77,3622400.0,2.7069,2.7167,2.6972,2.7069,3622400.0
2011-02-24 15:40:00,2.77,2.77,2.76,2.76,4854400.0,2.7069,2.7069,2.6972,2.6972,4854400.0
2011-02-24 15:50:00,2.76,2.77,2.76,2.76,12115200.0,2.6972,2.7069,2.6972,2.6972,12115200.0
2011-02-25 09:30:00,2.79,2.81,2.79,2.8,10380800.0,2.7265,2.746,2.7265,2.7362,10380800.0
2011-02-25 09:40:00,2.8,2.81,2.8,2.81,8758400.0,2.7362,2.746,2.7362,2.746,8758400.0
2011-02-25 09:50:00,2.81,2.82,2.8,2.81,9081600.0,2.746,2.7558,2.7362,2.746,9081600.0
2011-02-25 10:00:00,2.81,2.83,2.81,2.83,8179200.0,2.746,2.7656,2.746,2.7656,8179200.0
2011-02-25 10:10:00,2.83,2.83,2.82,2.82,3206400.0,2.7656,2.7656,2.7558,2.7558,3206400.0
2011-02-25 10:20:00,2.82,2.83,2.82,2.82,3027200.0,2.7558,2.7656,2.7558,2.7558,3027200.0
2011-02-25 10:30:00,2.82,2.83,2.82,2.83,1814400.0,2.7558,2.7656,2.7558,2.7656,1814400.0
2011-02-25 10:40:00,2.83,2.84,2.83,2.84,3574400.0,2.7656,2.7753,2.7656,2.7753,3574400.0
2011-02-25 10:50:00,2.84,2.84,2.83,2.84,2592000.0,2.7753,2.7753,2.7656,2.7753,2592000.0
2011-02-25 11:00:00,2.84,2.84,2.83,2.84,2614400.0,2.7753,2.7753,2.7656,2.7753,2614400.0
2011-02-25 11:10:00,2.84,2.84,2.84,2.84,3574400.0,2.7753,2.7753,2.7753,2.7753,3574400.0
2011-02-25 11:20:00,2.84,2.84,2.82,2.82,6102400.0,2.7753,2.7753,2.7558,2.7558,6102400.0
2011-02-25 11:30:00,2.83,2.83,2.82,2.82,2832000.0,2.7656,2.7656,2.7558,2.7558,2832000.0
2011-02-25 11:40:00,2.83,2.83,2.81,2.81,5814400.0,2.7656,2.7656,2.746,2.746,5814400.0
2011-02-25 11:50:00,2.81,2.82,2.81,2.82,2528000.0,2.746,2.7558,2.746,2.7558,2528000.0
2011-02-25 12:00:00,2.82,2.82,2.82,2.82,1238400.0,2.7558,2.7558,2.7558,2.7558,1238400.0
2011-02-25 12:10:00,2.82,2.83,2.82,2.83,1056000.0,2.7558,2.7656,2.7558,2.7656,1056000.0
2011-02-25 12:20:00,2.82,2.83,2.82,2.83,1888000.0,2.7558,2.7656,2.7558,2.7656,1888000.0
2011-02-25 12:30:00,2.83,2.83,2.83,2.83,1484800.0,2.7656,2.7656,2.7656,2.7656,1484800.0
2011-02-25 12:40:00,2.83,2.84,2.83,2.83,889600.0,2.7656,2.7753,2.7656,2.7656,889600.0
2011-02-25 12:50:00,2.83,2.83,2.83,2.83,662400.0,2.7656,2.7656,2.7656,2.7656,662400.0
2011-02-25 13:00:00,2.83,2.83,2.83,2.83,1945600.0,2.7656,2.7656,2.7656,2.7656,1945600.0
2011-02-25 13:10:00,2.83,2.84,2.83,2.84,3587200.0,2.7656,2.7753,2.7656,2.7753,3587200.0
2011-02-25 13:20:00,2.84,2.84,2.84,2.84,2467200.0,2.7753,2.7753,2.7753,2.7753,2467200.0
2011-02-25 13:30:00,2.84,2.84,2.83,2.84,2592000.0,2.7753,2.7753,2.7656,2.7753,2592000.0
2011-02-25 13:40:00,2.84,2.84,2.84,2.84,2259200.0,2.7753,2.7753,2.7753,2.7753,2259200.0
2011-02-25 13:50:00,2.84,2.84,2.84,2.84,838400.0,2.7753,2.7753,2.7753,2.7753,838400.0
2011-02-25 14:00:00,2.84,2.84,2.83,2.84,2374400.0,2.7753,2.7753,2.7656,2.7753,2374400.0
2011-02-25 14:10:00,2.84,2.84,2.84,2.84,1161600.0,2.7753,2.7753,2.7753,2.7753,1161600.0
2011-02-25 14:20:00,2.84,2.84,2.83,2.83,2208000.0,2.7753,2.7753,2.7656,2.7656,2208000.0
2011-02-25 14:30:00,2.83,2.84,2.83,2.84,1782400.0,2.7656,2.7753,2.7656,2.7753,1782400.0
2011-02-25 14:40:00,2.84,2.84,2.83,2.84,976000.0,2.7753,2.7753,2.7656,2.7753,976000.0
2011-02-25 14:50:00,2.84,2.84,2.83,2.84,2080000.0,2.7753,2.7753,2.7656,2.7753,2080000.0
2011-02-25 15:00:00,2.84,2.84,2.83,2.84,592000.0,2.7753,2.7753,2.7656,2.7753,592000.0
2011-02-25 15:10:00,2.84,2.84,2.84,2.84,1129600.0,2.7753,2.7753,2.7753,2.7753,1129600.0
2011-02-25 15:20:00,2.84,2.84,2.83,2.84,1552000.0,2.7753,2.7753,2.7656,2.7753,1552000.0
2011-02-25 15:30:00,2.84,2.84,2.83,2.84,1529600.0,2.7753,2.7753,2.7656,2.7753,1529600.0
2011-02-25 15:40:00,2.84,2.84,2.83,2.84,3280000.0,2.7753,2.7753,2.7656,2.7753,3280000.0
2011-02-25 15:50:00,2.84,2.84,2.83,2.84,5808000.0,2.7753,2.7753,2.7656,2.7753,5808000.0
2011-02-28 09:30:00,2.86,2.88,2.85,2.87,7926400.0,2.7949,2.8144,2.7851,2.8047,7926400.0
2011-02-28 09:40:00,2.87,2.88,2.86,2.87,7024000.0,2.8047,2.8144,2.7949,2.8047,7024000.0
2011-02-28 09:50:00,2.87,2.87,2.86,2.87,3728000.0,2.8047,2.8047,2.7949,2.8047,3728000.0
2011-02-28 10:00:00,2.87,2.87,2.86,2.86,6569600.0,2.8047,2.8047,2.7949,2.7949,6569600.0
2011-02-28 10:10:00,2.86,2.87,2.86,2.87,5174400.0,2.7949,2.8047,2.7949,2.8047,5174400.0
2011-02-28 10:20:00,2.87,2.87,2.87,2.87,4038400.0,2.8047,2.8047,2.8047,2.8047,4038400.0
2011-02-28 10:30:00,2.87,2.87,2.86,2.87,3840000.0,2.8047,2.8047,2.7949,2.8047,3840000.0
2011-02-28 10:40:00,2.87,2.87,2.86,2.86,5964800.0,2.8047,2.8047,2.7949,2.7949,5964800.0
2011-02-28 10:50:00,2.86,2.87,2.86,2.87,2556800.0,2.7949,2.8047,2.7949,2.8047,2556800.0
2011-02-28 11:00:00,2.87,2.87,2.86,2.86,2320000.0,2.8047,2.8047,2.7949,2.7949,2320000.0
2011-02-28 11:10:00,2.86,2.87,2.86,2.86,1145600.0,2.7949,2.8047,2.7949,2.7949,1145600.0
2011-02-28 11:20:00,2.86,2.86,2.85,2.85,3081600.0,2.7949,2.7949,2.7851,2.7851,3081600.0
2011-02-28 11:30:00,2.85,2.85,2.84,2.84,5849600.0,2.7851,2.7851,2.7753,2.7753,5849600.0
2011-02-28 11:40:00,2.84,2.85,2.84,2.85,2508800.0,2.7753,2.7851,2.7753,2.7851,2508800.0
2011-02-28 11:50:00,2.85,2.85,2.85,2.85,1987200.0,2.7851,2.7851,2.7851,2.7851,1987200.0
2011-02-28 12:00:00,2.85,2.85,2.85,2.85,2137600.0,2.7851,2.7851,2.7851,2.7851,2137600.0
2011-02-28 12:10:00,2.85,2.85,2.85,2.85,1001600.0,2.7851,2.7851,2.7851,2.7851,1001600.0
2011-02-28 12:20:00,2.85,2.85,2.84,2.85,1084800.0,2.7851,2.7851,2.7753,2.7851,1084800.0
2011-02-28 12:30:00,2.85,2.85,2.85,2.85,1401600.0,2.7851,2.7851,2.7851,2.7851,1401600.0
2011-02-28 12:40:00,2.85,2.85,2.84,2.84,2320000.0,2.7851,2.7851,2.7753,2.7753,2320000.0
2011-02-28 12:50:00,2.84,2.84,2.83,2.83,6534400.0,2.7753,2.7753,2.7656,2.7656,6534400.0
2011-02-28 13:00:00,2.83,2.83,2.82,2.83,4860800.0,2.7656,2.7656,2.7558,2.7656,4860800.0
2011-02-28 13:10:00,2.83,2.83,2.82,2.83,2777600.0,2.7656,2.7656,2.7558,2.7656,2777600.0
2011-02-28 13:20:00,2.83,2.83,2.82,2.82,4371200.0,2.7656,2.7656,2.7558,2.7558,4371200.0
2011-02-28 13:30:00,2.82,2.83,2.82,2.83,2342400.0,2.7558,2.7656,2.7558,2.7656,2342400.0
2011-02-28 13:40:00,2.83,2.83,2.82,2.83,1622400.0,2.7656,2.7656,2.7558,2.7656,1622400.0
2011-02-28 13:50:00,2.83,2.83,2.82,2.82,1718400.0,2.7656,2.7656,2.7558,2.7558,1718400.0
2011-02-28 14:00:00,2.82,2.82,2.82,2.82,2012800.0,2.7558,2.7558,2.7558,2.7558,2012800.0
2011-02-28 14:10:00,2.82,2.83,2.82,2.83,1228800.0,2.7558,2.7656,2.7558,2.7656,1228800.0
2011-02-28 14:20:00,2.83,2.83,2.83,2.83,2092800.0,2.7656,2.7656,2.7656,2.7656,2092800.0
2011-02-28 14:30:00,2.83,2.84,2.83,2.83,1670400.0,2.7656,2.7753,2.7656,2.7656,1670400.0
2011-02-28 14:40:00,2.83,2.83,2.83,2.83,1488000.0,2.7656,2.7656,2.7656,2.7656,1488000.0
2011-02-28 14:50:00,2.83,2.84,2.83,2.84,1622400.0,2.7656,2.7753,2.7656,2.7753,1622400.0
2011-02-28 15:00:00,2.84,2.84,2.83,2.83,1619200.0,2.7753,2.7753,2.7656,2.7656,1619200.0
2011-02-28 15:10:00,2.83,2.83,2.83,2.83,1433600.0,2.7656,2.7656,2.7656,2.7656,1433600.0
2011-02-28 15:20:00,2.83,2.84,2.83,2.84,2672000.0,2.7656,2.7753,2.7656,2.7753,2672000.0
2011-02-28 15:30:00,2.84,2.85,2.84,2.85,5948800.0,2.7753,2.7851,2.7753,2.7851,5948800.0
2011-02-28 15:40:00,2.85,2.85,2.84,2.84,4032000.0,2.7851,2.7851,2.7753,2.7753,4032000.0
2011-02-28 15:50:00,2.84,2.85,2.84,2.85,8844800.0,2.7753,2.7851,2.7753,2.7851,8844800.0
2011-03-01 09:30:00,2.87,2.87,2.85,2.86,13936000.0,2.8047,2.8047,2.7851,2.7949,13936000.0
2011-03-01 09:40:00,2.86,2.86,2.84,2.85,12892800.0,2.7949,2.7949,2.7753,2.7851,12892800.0
2011-03-01 09:50:00,2.85,2.85,2.84,2.85,8275200.0,2.7851,2.7851,2.7753,2.7851,8275200.0
2011-03-01 10:00:00,2.85,2.86,2.83,2.84,15177600.0,2.7851,2.7949,2.7656,2.7753,15177600.0
2011-03-01 10:10:00,2.84,2.84,2.82,2.82,9254400.0,2.7753,2.7753,2.7558,2.7558,9254400.0
2011-03-01 10:20:00,2.82,2.83,2.81,2.81,10412800.0,2.7558,2.7656,2.746,2.746,10412800.0
2011-03-01 10:30:00,2.81,2.82,2.8,2.81,6307200.0,2.746,2.7558,2.7362,2.746,6307200.0
2011-03-01 10:40:00,2.81,2.82,2.81,2.81,4569600.0,2.746,2.7558,2.746,2.746,4569600.0
2011-03-01 10:50:00,2.81,2.84,2.81,2.84,8028800.0,2.746,2.7753,2.746,2.7753,8028800.0
2011-03-01 11:00:00,2.84,2.84,2.83,2.83,5142400.0,2.7753,2.7753,2.7656,2.7656,5142400.0
2011-03-01 11:10:00,2.84,2.84,2.83,2.84,2848000.0,2.7753,2.7753,2.7656,2.7753,2848000.0
2011-03-01 11:20:00,2.84,2.84,2.82,2.82,6870400.0,2.7753,2.7753,2.7558,2.7558,6870400.0
2011-03-01 11:30:00,2.82,2.82,2.81,2.81,7344000.0,2.7558,2.7558,2.746,2.746,7344000.0
2011-03-01 11:40:00,2.81,2.82,2.8,2.81,4035200.0,2.746,2.7558,2.7362,2.746,4035200.0
2011-03-01 11:50:00,2.81,2.81,2.79,2.79,7504000.0,2.746,2.746,2.7265,2.7265,7504000.0
2011-03-01 12:00:00,2.79,2.8,2.78,2.79,7068800.0,2.7265,2.7362,2.7167,2.7265,7068800.0
2011-03-01 12:10:00,2.79,2.8,2.79,2.79,4937600.0,2.7265,2.7362,2.7265,2.7265,4937600.0
2011-03-01 12:20:00,2.79,2.79,2.78,2.78,5702400.0,2.7265,2.7265,2.7167,2.7167,5702400.0
2011-03-01 12:30:00,2.78,2.79,2.78,2.79,7440000.0,2.7167,2.7265,2.7167,2.7265,7440000.0
2011-03-01 12:40:00,2.79,2.8,2.79,2.79,3782400.0,2.7265,2.7362,2.7265,2.7265,3782400.0
2011-03-01 12:50:00,2.79,2.8,2.78,2.79,3958400.0,2.7265,2.7362,2.7167,2.7265,3958400.0
2011-03-01 13:00:00,2.79,2.79,2.78,2.79,5897600.0,2.7265,2.7265,2.7167,2.7265,5897600.0
2011-03-01 13:10:00,2.79,2.79,2.78,2.79,5225600.0,2.7265,2.7265,2.7167,2.7265,5225600.0
2011-03-01 13:20:00,2.79,2.79,2.77,2.78,7478400.0,2.7265,2.7265,2.7069,2.7167,7478400.0
2011-03-01 13:30:00,2.78,2.79,2.77,2.78,4307200.0,2.7167,2.7265,2.7069,2.7167,4307200.0
2011-03-01 13:40:00,2.78,2.78,2.77,2.78,4288000.0,2.7167,2.7167,2.7069,2.7167,4288000.0
2011-03-01 13:50:00,2.78,2.79,2.77,2.78,4105600.0,2.7167,2.7265,2.7069,2.7167,4105600.0
2011-03-01 14:00:00,2.78,2.78,2.77,2.77,7744000.0,2.7167,2.7167,2.7069,2.7069,7744000.0
2011-03-01 14:10:00,2.77,2.78,2.76,2.77,7740800.0,2.7069,2.7167,2.6972,2.7069,7740800.0
2011-03-01 14:20:00,2.77,2.77,2.75,2.75,8828800.0,2.7069,2.7069,2.6874,2.6874,8828800.0
2011-03-01 14:30:00,2.75,2.76,2.74,2.75,5878400.0,2.6874,2.6972,2.6776,2.6874,5878400.0
2011-03-01 14:40:00,2.75,2.76,2.75,2.76,2825600.0,2.6874,2.6972,2.6874,2.6972,2825600.0
2011-03-01 14:50:00,2.76,2.76,2.75,2.75,6432000.0,2.6972,2.6972,2.6874,2.6874,6432000.0
2011-03-01 15:00:00,2.75,2.76,2.74,2.74,6467200.0,2.6874,2.6972,2.6776,2.6776,6467200.0
2011-03-01 15:10:00,2.74,2.76,2.74,2.76,5280000.0,2.6776,2.6972,2.6776,2.6972,5280000.0
2011-03-01 15:20:00,2.76,2.77,2.76,2.76,6022400.0,2.6972,2.7069,2.6972,2.6972,6022400.0
2011-03-01 15:30:00,2.76,2.77,2.76,2.77,4828800.0,2.6972,2.7069,2.6972,2.7069,4828800.0
2011-03-01 15:40:00,2.77,2.77,2.76,2.76,5942400.0,2.7069,2.7069,2.6972,2.6972,5942400.0
2011-03-01 15:50:00,2.76,2.76,2.76,2.76,8755200.0,2.6972,2.6972,2.6972,2.6972,8755200.0
2011-03-02 09:30:00,2.76,2.77,2.75,2.76,13312000.0,2.6972,2.7069,2.6874,2.6972,13312000.0
2011-03-02 09:40:00,2.76,2.78,2.76,2.77,10806400.0,2.6972,2.7167,2.6972,2.7069,10806400.0
2011-03-02 09:50:00,2.77,2.78,2.77,2.78,7904000.0,2.7069,2.7167,2.7069,2.7167,7904000.0
2011-03-02 10:00:00,2.78,2.8,2.78,2.78,10128000.0,2.7167,2.7362,2.7167,2.7167,10128000.0
2011-03-02 10:10:00,2.78,2.79,2.78,2.79,6172800.0,2.7167,2.7265,2.7167,2.7265,6172800.0
2011-03-02 10:20:00,2.79,2.79,2.77,2.78,9414400.0,2.7265,2.7265,2.7069,2.7167,9414400.0
2011-03-02 10:30:00,2.78,2.8,2.78,2.8,7971200.0,2.7167,2.7362,2.7167,2.7362,7971200.0
2011-03-02 10:40:00,2.8,2.81,2.8,2.81,8019200.0,2.7362,2.746,2.7362,2.746,8019200.0
2011-03-02 10:50:00,2.81,2.81,2.8,2.81,11961600.0,2.746,2.746,2.7362,2.746,11961600.0
2011-03-02 11:00:00,2.81,2.82,2.81,2.82,7670400.0,2.746,2.7558,2.746,2.7558,7670400.0
2011-03-02 11:10:00,2.82,2.82,2.81,2.81,6768000.0,2.7558,2.7558,2.746,2.746,6768000.0
2011-03-02 11:20:00,2.81,2.81,2.8,2.8,8230400.0,2.746,2.746,2.7362,2.7362,8230400.0
2011-03-02 11:30:00,2.8,2.8,2.79,2.8,7667200.0,2.7362,2.7362,2.7265,2.7362,7667200.0
2011-03-02 11:40:00,2.8,2.8,2.78,2.78,8729600.0,2.7362,2.7362,2.7167,2.7167,8729600.0
2011-03-02 11:50:00,2.78,2.79,2.77,2.77,9024000.0,2.7167,2.7265,2.7069,2.7069,9024000.0
2011-03-02 12:00:00,2.77,2.78,2.77,2.78,5017600.0,2.7069,2.7167,2.7069,2.7167,5017600.0
2011-03-02 12:10:00,2.78,2.79,2.77,2.78,4960000.0,2.7167,2.7265,2.7069,2.7167,4960000.0
2011-03-02 12:20:00,2.78,2.79,2.78,2.79,4899200.0,2.7167,2.7265,2.7167,2.7265,4899200.0
2011-03-02 12:30:00,2.79,2.8,2.79,2.8,3900800.0,2.7265,2.7362,2.7265,2.7362,3900800.0
2011-03-02 12:40:00,2.8,2.8,2.79,2.8,2838400.0,2.7362,2.7362,2.7265,2.7362,2838400.0
2011-03-02 12:50:00,2.8,2.8,2.79,2.79,2566400.0,2.7362,2.7362,2.7265,2.7265,2566400.0
2011-03-02 13:00:00,2.79,2.81,2.79,2.8,8192000.0,2.7265,2.746,2.7265,2.7362,8192000.0
2011-03-02 13:10:00,2.8,2.8,2.79,2.79,4787200.0,2.7362,2.7362,2.7265,2.7265,4787200.0
2011-03-02 13:20:00,2.79,2.8,2.79,2.79,3840000.0,2.7265,2.7362,2.7265,2.7265,3840000.0
2011-03-02 13:30:00,2.79,2.8,2.79,2.79,3260800.0,2.7265,2.7362,2.7265,2.7265,3260800.0
2011-03-02 13:40:00,2.79,2.79,2.78,2.79,4486400.0,2.7265,2.7265,2.7167,2.7265,4486400.0
2011-03-02 13:50:00,2.79,2.79,2.78,2.78,4252800.0,2.7265,2.7265,2.7167,2.7167,4252800.0
2011-03-02 14:00:00,2.78,2.79,2.77,2.79,5382400.0,2.7167,2.7265,2.7069,2.7265,5382400.0
2011-03-02 14:10:00,2.79,2.8,2.79,2.79,4480000.0,2.7265,2.7362,2.7265,2.7265,4480000.0
2011-03-02 14:20:00,2.79,2.79,2.78,2.79,2745600.0,2.7265,2.7265,2.7167,2.7265,2745600.0
2011-03-02 14:30:00,2.79,2.8,2.78,2.79,4588800.0,2.7265,2.7362,2.7167,2.7265,4588800.0
2011-03-02 14:40:00,2.79,2.8,2.79,2.8,5388800.0,2.7265,2.7362,2.7265,2.7362,5388800.0
2011-03-02 14:50:00,2.8,2.8,2.8,2.8,2310400.0,2.7362,2.7362,2.7362,2.7362,2310400.0
2011-03-02 15:00:00,2.8,2.81,2.8,2.81,3360000.0,2.7362,2.746,2.7362,2.746,3360000.0
2011-03-02 15:10:00,2.81,2.81,2.8,2.81,4656000.0,2.746,2.746,2.7362,2.746,4656000.0
2011-03-02 15:20:00,2.81,2.81,2.8,2.8,3078400.0,2.746,2.746,2.7362,2.7362,3078400.0
2011-03-02 15:30:00,2.8,2.8,2.79,2.8,1062400.0,2.7362,2.7362,2.7265,2.7362,1062400.0
2011-03-02 15:40:00,2.8,2.8,2.79,2.79,4665600.0,2.7362,2.7362,2.7265,2.7265,4665600.0
2011-03-02 15:50:00,2.79,2.79,2.78,2.79,9753600.0,2.7265,2.7265,2.7167,2.7265,9753600.0
2011-03-03 09:30:00,2.84,2.87,2.84,2.86,17126400.0,2.7753,2.8047,2.7753,2.7949,17126400.0
2011-03-03 09:40:00,2.86,2.87,2.85,2.87,16348800.0,2.7949,2.8047,2.7851,2.8047,16348800.0
2011-03-03 09:50:00,2.87,2.87,2.87,2.87,5596800.0,2.8047,2.8047,2.8047,2.8047,5596800.0
2011-03-03 10:00:00,2.87,2.88,2.86,2.87,8899200.0,2.8047,2.8144,2.7949,2.8047,8899200.0
2011-03-03 10:10:00,2.87,2.88,2.87,2.87,6492800.0,2.8047,2.8144,2.8047,2.8047,6492800.0
2011-03-03 10:20:00,2.87,2.88,2.87,2.87,5865600.0,2.8047,2.8144,2.8047,2.8047,5865600.0
2011-03-03 10:30:00,2.87,2.88,2.86,2.87,4777600.0,2.8047,2.8144,2.7949,2.8047,4777600.0
2011-03-03 10:40:00,2.87,2.89,2.87,2.88,7817600.0,2.8047,2.8242,2.8047,2.8144,7817600.0
2011-03-03 10:50:00,2.88,2.89,2.88,2.88,4774400.0,2.8144,2.8242,2.8144,2.8144,4774400.0
2011-03-03 11:00:00,2.88,2.89,2.88,2.89,4572800.0,2.8144,2.8242,2.8144,2.8242,4572800.0
2011-03-03 11:10:00,2.89,2.89,2.88,2.89,3328000.0,2.8242,2.8242,2.8144,2.8242,3328000.0
2011-03-03 11:20:00,2.89,2.89,2.88,2.89,1811200.0,2.8242,2.8242,2.8144,2.8242,1811200.0
2011-03-03 11:30:00,2.89,2.89,2.88,2.88,1638400.0,2.8242,2.8242,2.8144,2.8144,1638400.0
2011-03-03 11:40:00,2.88,2.89,2.88,2.89,3084800.0,2.8144,2.8242,2.8144,2.8242,3084800.0
2011-03-03 11:50:00,2.89,2.9,2.88,2.89,3225600.0,2.8242,2.834,2.8144,2.8242,3225600.0
2011-03-03 12:00:00,2.9,2.9,2.89,2.89,921600.0,2.834,2.834,2.8242,2.8242,921600.0
2011-03-03 12:10:00,2.89,2.89,2.89,2.89,553600.0,2.8242,2.8242,2.8242,2.8242,553600.0
2011-03-03 12:20:00,2.89,2.9,2.89,2.89,2172800.0,2.8242,2.834,2.8242,2.8242,2172800.0
2011-03-03 12:30:00,2.89,2.9,2.89,2.9,633600.0,2.8242,2.834,2.8242,2.834,633600.0
2011-03-03 12:40:00,2.9,2.9,2.89,2.9,2134400.0,2.834,2.834,2.8242,2.834,2134400.0
2011-03-03 12:50:00,2.9,2.9,2.89,2.89,1638400.0,2.834,2.834,2.8242,2.8242,1638400.0
2011-03-03 13:00:00,2.89,2.9,2.89,2.9,905600.0,2.8242,2.834,2.8242,2.834,905600.0
2011-03-03 13:10:00,2.9,2.9,2.89,2.9,512000.0,2.834,2.834,2.8242,2.834,512000.0
2011-03-03 13:20:00,2.9,2.9,2.89,2.89,1718400.0,2.834,2.834,2.8242,2.8242,1718400.0
2011-03-03 13:30:00,2.89,2.89,2.89,2.89,582400.0,2.8242,2.8242,2.8242,2.8242,582400.0
2011-03-03 13:40:00,2.89,2.9,2.89,2.89,832000.0,2.8242,2.834,2.8242,2.8242,832000.0
2011-03-03 13:50:00,2.89,2.9,2.89,2.89,1177600.0,2.8242,2.834,2.8242,2.8242,1177600.0
2011-03-03 14:00:00,2.89,2.9,2.89,2.89,883200.0,2.8242,2.834,2.8242,2.8242,883200.0
2011-03-03 14:10:00,2.89,2.9,2.89,2.9,2054400.0,2.8242,2.834,2.8242,2.834,2054400.0
2011-03-03 14:20:00,2.9,2.9,2.89,2.9,995200.0,2.834,2.834,2.8242,2.834,995200.0
2011-03-03 14:30:00,2.9,2.9,2.89,2.9,1424000.0,2.834,2.834,2.8242,2.834,1424000.0
2011-03-03 14:40:00,2.9,2.9,2.9,2.9,867200.0,2.834,2.834,2.834,2.834,867200.0
2011-03-03 14:50:00,2.9,2.9,2.9,2.9,1331200.0,2.834,2.834,2.834,2.834,1331200.0
2011-03-03 15:00:00,2.9,2.9,2.9,2.9,1046400.0,2.834,2.834,2.834,2.834,1046400.0
2011-03-03 15:10:00,2.9,2.9,2.9,2.9,1020800.0,2.834,2.834,2.834,2.834,1020800.0
2011-03-03 15:20:00,2.9,2.9,2.9,2.9,806400.0,2.834,2.834,2.834,2.834,806400.0
2011-03-03 15:30:00,2.9,2.9,2.89,2.9,2534400.0,2.834,2.834,2.8242,2.834,2534400.0
2011-03-03 15:40:00,2.9,2.9,2.9,2.9,1776000.0,2.834,2.834,2.834,2.834,1776000.0
2011-03-03 15:50:00,2.9,2.9,2.89,2.89,6483200.0,2.834,2.834,2.8242,2.8242,6483200.0
2011-03-04 09:30:00,2.89,2.9,2.88,2.89,9542400.0,2.8242,2.834,2.8144,2.8242,9542400.0
2011-03-04 09:40:00,2.89,2.9,2.88,2.88,5718400.0,2.8242,2.834,2.8144,2.8144,5718400.0
2011-03-04 09:50:00,2.88,2.89,2.87,2.89,5897600.0,2.8144,2.8242,2.8047,2.8242,5897600.0
2011-03-04 10:00:00,2.89,2.89,2.87,2.87,4784000.0,2.8242,2.8242,2.8047,2.8047,4784000.0
2011-03-04 10:10:00,2.87,2.88,2.86,2.87,4547200.0,2.8047,2.8144,2.7949,2.8047,4547200.0
2011-03-04 10:20:00,2.87,2.87,2.86,2.87,4595200.0,2.8047,2.8047,2.7949,2.8047,4595200.0
2011-03-04 10:30:00,2.87,2.87,2.86,2.87,3369600.0,2.8047,2.8047,2.7949,2.8047,3369600.0
2011-03-04 10:40:00,2.87,2.88,2.87,2.87,2716800.0,2.8047,2.8144,2.8047,2.8047,2716800.0
2011-03-04 10:50:00,2.87,2.88,2.87,2.88,2857600.0,2.8047,2.8144,2.8047,2.8144,2857600.0
2011-03-04 11:00:00,2.88,2.88,2.87,2.87,4710400.0,2.8144,2.8144,2.8047,2.8047,4710400.0
2011-03-04 11:10:00,2.87,2.88,2.87,2.87,3929600.0,2.8047,2.8144,2.8047,2.8047,3929600.0
2011-03-04 11:20:00,2.87,2.87,2.87,2.87,1062400.0,2.8047,2.8047,2.8047,2.8047,1062400.0
2011-03-04 11:30:00,2.87,2.88,2.87,2.88,4588800.0,2.8047,2.8144,2.8047,2.8144,4588800.0
2011-03-04 11:40:00,2.88,2.88,2.87,2.87,1305600.0,2.8144,2.8144,2.8047,2.8047,1305600.0
2011-03-04 11:50:00,2.87,2.88,2.86,2.86,3001600.0,2.8047,2.8144,2.7949,2.7949,3001600.0
2011-03-04 12:00:00,2.86,2.86,2.86,2.86,4054400.0,2.7949,2.7949,2.7949,2.7949,4054400.0
2011-03-04 12:10:00,2.86,2.86,2.84,2.84,5616000.0,2.7949,2.7949,2.7753,2.7753,5616000.0
2011-03-04 12:20:00,2.84,2.84,2.83,2.84,6940800.0,2.7753,2.7753,2.7656,2.7753,6940800.0
2011-03-04 12:30:00,2.84,2.84,2.83,2.84,4217600.0,2.7753,2.7753,2.7656,2.7753,4217600.0
2011-03-04 12:40:00,2.84,2.85,2.84,2.85,3033600.0,2.7753,2.7851,2.7753,2.7851,3033600.0
2011-03-04 12:50:00,2.85,2.85,2.84,2.84,4067200.0,2.7851,2.7851,2.7753,2.7753,4067200.0
2011-03-04 13:00:00,2.84,2.85,2.84,2.85,2435200.0,2.7753,2.7851,2.7753,2.7851,2435200.0
2011-03-04 13:10:00,2.85,2.85,2.84,2.84,2393600.0,2.7851,2.7851,2.7753,2.7753,2393600.0
2011-03-04 13:20:00,2.84,2.84,2.84,2.84,2476800.0,2.7753,2.7753,2.7753,2.7753,2476800.0
2011-03-04 13:30:00,2.84,2.85,2.84,2.85,2288000.0,2.7753,2.7851,2.7753,2.7851,2288000.0
2011-03-04 13:40:00,2.85,2.85,2.84,2.84,2684800.0,2.7851,2.7851,2.7753,2.7753,2684800.0
2011-03-04 13:50:00,2.84,2.85,2.84,2.85,2108800.0,2.7753,2.7851,2.7753,2.7851,2108800.0
2011-03-04 14:00:00,2.84,2.85,2.83,2.84,1792000.0,2.7753,2.7851,2.7656,2.7753,1792000.0
2011-03-04 14:10:00,2.84,2.84,2.84,2.84,1990400.0,2.7753,2.7753,2.7753,2.7753,1990400.0
2011-03-04 14:20:00,2.84,2.85,2.84,2.84,1875200.0,2.7753,2.7851,2.7753,2.7753,1875200.0
2011-03-04 14:30:00,2.84,2.85,2.84,2.84,972800.0,2.7753,2.7851,2.7753,2.7753,972800.0
2011-03-04 14:40:00,2.84,2.85,2.84,2.84,1481600.0,2.7753,2.7851,2.7753,2.7753,1481600.0
2011-03-04 14:50:00,2.84,2.85,2.84,2.85,972800.0,2.7753,2.7851,2.7753,2.7851,972800.0
2011-03-04 15:00:00,2.85,2.86,2.85,2.86,4550400.0,2.7851,2.7949,2.7851,2.7949,4550400.0
2011-03-04 15:10:00,2.86,2.86,2.85,2.85,1865600.0,2.7949,2.7949,2.7851,2.7851,1865600.0
2011-03-04 15:20:00,2.85,2.85,2.84,2.84,3440000.0,2.7851,2.7851,2.7753,2.7753,3440000.0
2011-03-04 15:30:00,2.84,2.85,2.83,2.85,3600000.0,2.7753,2.7851,2.7656,2.7851,3600000.0
2011-03-04 15:40:00,2.85,2.86,2.85,2.86,4086400.0,2.7851,2.7949,2.7851,2.7949,4086400.0
2011-03-04 15:50:00,2.86,2.87,2.86,2.87,7020800.0,2.7949,2.8047,2.7949,2.8047,7020800.0
2011-03-07 09:30:00,2.89,2.89,2.88,2.89,7609600.0,2.8242,2.8242,2.8144,2.8242,7609600.0
2011-03-07 09:40:00,2.89,2.89,2.87,2.88,4816000.0,2.8242,2.8242,2.8047,2.8144,4816000.0
2011-03-07 09:50:00,2.88,2.88,2.86,2.87,4531200.0,2.8144,2.8144,2.7949,2.8047,4531200.0
2011-03-07 10:00:00,2.87,2.88,2.86,2.86,5308800.0,2.8047,2.8144,2.7949,2.7949,5308800.0
2011-03-07 10:10:00,2.86,2.87,2.86,2.86,2384000.0,2.7949,2.8047,2.7949,2.7949,2384000.0
2011-03-07 10:20:00,2.86,2.87,2.86,2.86,2796800.0,2.7949,2.8047,2.7949,2.7949,2796800.0
2011-03-07 10:30:00,2.86,2.86,2.84,2.84,5542400.0,2.7949,2.7949,2.7753,2.7753,5542400.0
2011-03-07 10:40:00,2.84,2.84,2.81,2.82,7430400.0,2.7753,2.7753,2.746,2.7558,7430400.0
2011-03-07 10:50:00,2.82,2.82,2.81,2.81,2857600.0,2.7558,2.7558,2.746,2.746,2857600.0
2011-03-07 11:00:00,2.82,2.82,2.79,2.8,5280000.0,2.7558,2.7558,2.7265,2.7362,5280000.0
2011-03-07 11:10:00,2.8,2.81,2.79,2.8,3366400.0,2.7362,2.746,2.7265,2.7362,3366400.0
2011-03-07 11:20:00,2.8,2.81,2.79,2.8,2944000.0,2.7362,2.746,2.7265,2.7362,2944000.0
2011-03-07 11:30:00,2.8,2.8,2.78,2.79,5664000.0,2.7362,2.7362,2.7167,2.7265,5664000.0
2011-03-07 11:40:00,2.79,2.79,2.77,2.77,7987200.0,2.7265,2.7265,2.7069,2.7069,7987200.0
2011-03-07 11:50:00,2.77,2.77,2.76,2.77,12816000.0,2.7069,2.7069,2.6972,2.7069,12816000.0
2011-03-07 12:00:00,2.77,2.78,2.76,2.78,4313600.0,2.7069,2.7167,2.6972,2.7167,4313600.0
2011-03-07 12:10:00,2.78,2.78,2.78,2.78,2422400.0,2.7167,2.7167,2.7167,2.7167,2422400.0
2011-03-07 12:20:00,2.78,2.78,2.76,2.76,4041600.0,2.7167,2.7167,2.6972,2.6972,4041600.0
2011-03-07 12:30:00,2.76,2.77,2.76,2.77,2262400.0,2.6972,2.7069,2.6972,2.7069,2262400.0
2011-03-07 12:40:00,2.77,2.77,2.76,2.76,2134400.0,2.7069,2.7069,2.6972,2.6972,2134400.0
2011-03-07 12:50:00,2.76,2.76,2.75,2.76,3068800.0,2.6972,2.6972,2.6874,2.6972,3068800.0
2011-03-07 13:00:00,2.75,2.76,2.74,2.75,3798400.0,2.6874,2.6972,2.6776,2.6874,3798400.0
2011-03-07 13:10:00,2.75,2.76,2.74,2.75,3772800.0,2.6874,2.6972,2.6776,2.6874,3772800.0
2011-03-07 13:20:00,2.75,2.76,2.75,2.75,1820800.0,2.6874,2.6972,2.6874,2.6874,1820800.0
2011-03-07 13:30:00,2.75,2.76,2.74,2.75,1433600.0,2.6874,2.6972,2.6776,2.6874,1433600.0
2011-03-07 13:40:00,2.75,2.76,2.75,2.76,1977600.0,2.6874,2.6972,2.6874,2.6972,1977600.0
2011-03-07 13:50:00,2.76,2.76,2.75,2.75,1961600.0,2.6972,2.6972,2.6874,2.6874,1961600.0
2011-03-07 14:00:00,2.75,2.76,2.75,2.76,2240000.0,2.6874,2.6972,2.6874,2.6972,2240000.0
2011-03-07 14:10:00,2.76,2.77,2.75,2.77,3120000.0,2.6972,2.7069,2.6874,2.7069,3120000.0
2011-03-07 14:20:00,2.77,2.78,2.76,2.77,2400000.0,2.7069,2.7167,2.6972,2.7069,2400000.0
2011-03-07 14:30:00,2.77,2.77,2.76,2.77,2518400.0,2.7069,2.7069,2.6972,2.7069,2518400.0
2011-03-07 14:40:00,2.77,2.77,2.77,2.77,1433600.0,2.7069,2.7069,2.7069,2.7069,1433600.0
2011-03-07 14:50:00,2.77,2.78,2.77,2.77,2291200.0,2.7069,2.7167,2.7069,2.7069,2291200.0
2011-03-07 15:00:00,2.77,2.78,2.77,2.78,1577600.0,2.7069,2.7167,2.7069,2.7167,1577600.0
2011-03-07 15:10:00,2.78,2.79,2.78,2.79,4828800.0,2.7167,2.7265,2.7167,2.7265,4828800.0
2011-03-07 15:20:00,2.79,2.8,2.78,2.79,3116800.0,2.7265,2.7362,2.7167,2.7265,3116800.0
2011-03-07 15:30:00,2.79,2.81,2.79,2.8,4556800.0,2.7265,2.746,2.7265,2.7362,4556800.0
2011-03-07 15:40:00,2.8,2.8,2.8,2.8,2236800.0,2.7362,2.7362,2.7362,2.7362,2236800.0
2011-03-07 15:50:00,2.8,2.8,2.79,2.79,5507200.0,2.7362,2.7362,2.7265,2.7265,5507200.0
2011-03-08 09:30:00,2.78,2.79,2.76,2.77,9078400.0,2.7167,2.7265,2.6972,2.7069,9078400.0
2011-03-08 09:40:00,2.77,2.78,2.75,2.76,9888000.0,2.7069,2.7167,2.6874,2.6972,9888000.0
2011-03-08 09:50:00,2.75,2.78,2.75,2.78,7059200.0,2.6874,2.7167,2.6874,2.7167,7059200.0
2011-03-08 10:00:00,2.78,2.79,2.78,2.79,9382400.0,2.7167,2.7265,2.7167,2.7265,9382400.0
2011-03-08 10:10:00,2.79,2.81,2.78,2.81,13017600.0,2.7265,2.746,2.7167,2.746,13017600.0
2011-03-08 10:20:00,2.81,2.81,2.8,2.81,6809600.0,2.746,2.746,2.7362,2.746,6809600.0
2011-03-08 10:30:00,2.81,2.82,2.8,2.81,6473600.0,2.746,2.7558,2.7362,2.746,6473600.0
2011-03-08 10:40:00,2.81,2.81,2.8,2.81,6246400.0,2.746,2.746,2.7362,2.746,6246400.0
2011-03-08 10:50:00,2.8,2.82,2.8,2.81,3216000.0,2.7362,2.7558,2.7362,2.746,3216000.0
2011-03-08 11:00:00,2.81,2.81,2.8,2.81,3344000.0,2.746,2.746,2.7362,2.746,3344000.0
2011-03-08 11:10:00,2.81,2.81,2.8,2.81,5072000.0,2.746,2.746,2.7362,2.746,5072000.0
2011-03-08 11:20:00,2.81,2.82,2.81,2.82,9091200.0,2.746,2.7558,2.746,2.7558,9091200.0
2011-03-08 11:30:00,2.82,2.83,2.82,2.82,3564800.0,2.7558,2.7656,2.7558,2.7558,3564800.0
2011-03-08 11:40:00,2.82,2.83,2.82,2.82,4067200.0,2.7558,2.7656,2.7558,2.7558,4067200.0
2011-03-08 11:50:00,2.83,2.83,2.82,2.83,3868800.0,2.7656,2.7656,2.7558,2.7656,3868800.0
2011-03-08 12:00:00,2.83,2.84,2.83,2.83,1990400.0,2.7656,2.7753,2.7656,2.7656,1990400.0
2011-03-08 12:10:00,2.83,2.84,2.83,2.83,1830400.0,2.7656,2.7753,2.7656,2.7656,1830400.0
2011-03-08 12:20:00,2.83,2.84,2.83,2.83,1462400.0,2.7656,2.7753,2.7656,2.7656,1462400.0
2011-03-08 12:30:00,2.83,2.83,2.83,2.83,1580800.0,2.7656,2.7656,2.7656,2.7656,1580800.0
2011-03-08 12:40:00,2.83,2.83,2.83,2.83,1504000.0,2.7656,2.7656,2.7656,2.7656,1504000.0
2011-03-08 12:50:00,2.83,2.83,2.83,2.83,1222400.0,2.7656,2.7656,2.7656,2.7656,1222400.0
2011-03-08 13:00:00,2.83,2.83,2.83,2.83,1024000.0,2.7656,2.7656,2.7656,2.7656,1024000.0
2011-03-08 13:10:00,2.83,2.83,2.83,2.83,732800.0,2.7656,2.7656,2.7656,2.7656,732800.0
2011-03-08 13:20:00,2.83,2.83,2.83,2.83,1244800.0,2.7656,2.7656,2.7656,2.7656,1244800.0
2011-03-08 13:30:00,2.83,2.83,2.83,2.83,1622400.0,2.7656,2.7656,2.7656,2.7656,1622400.0
2011-03-08 13:40:00,2.83,2.83,2.83,2.83,1500800.0,2.7656,2.7656,2.7656,2.7656,1500800.0
2011-03-08 13:50:00,2.83,2.83,2.83,2.83,1334400.0,2.7656,2.7656,2.7656,2.7656,1334400.0
2011-03-08 14:00:00,2.83,2.83,2.81,2.81,4105600.0,2.7656,2.7656,2.746,2.746,4105600.0
2011-03-08 14:10:00,2.81,2.81,2.8,2.81,2659200.0,2.746,2.746,2.7362,2.746,2659200.0
2011-03-08 14:20:00,2.81,2.81,2.81,2.81,2032000.0,2.746,2.746,2.746,2.746,2032000.0
2011-03-08 14:30:00,2.81,2.81,2.8,2.81,1526400.0,2.746,2.746,2.7362,2.746,1526400.0
2011-03-08 14:40:00,2.81,2.82,2.81,2.82,2246400.0,2.746,2.7558,2.746,2.7558,2246400.0
2011-03-08 14:50:00,2.82,2.83,2.82,2.82,1795200.0,2.7558,2.7656,2.7558,2.7558,1795200.0
2011-03-08 15:00:00,2.82,2.83,2.82,2.83,2300800.0,2.7558,2.7656,2.7558,2.7656,2300800.0
2011-03-08 15:10:00,2.83,2.83,2.82,2.83,1411200.0,2.7656,2.7656,2.7558,2.7656,1411200.0
2011-03-08 15:20:00,2.83,2.83,2.82,2.82,1382400.0,2.7656,2.7656,2.7558,2.7558,1382400.0
2011-03-08 15:30:00,2.82,2.83,2.82,2.83,572800.0,2.7558,2.7656,2.7558,2.7656,572800.0
2011-03-08 15:40:00,2.83,2.83,2.82,2.82,4739200.0,2.7656,2.7656,2.7558,2.7558,4739200.0
2011-03-08 15:50:00,2.82,2.82,2.81,2.81,11267200.0,2.7558,2.7558,2.746,2.746,11267200.0
2011-03-09 09:30:00,2.79,2.79,2.75,2.76,14073600.0,2.7265,2.7265,2.6874,2.6972,14073600.0
2011-03-09 09:40:00,2.75,2.77,2.74,2.76,16774400.0,2.6874,2.7069,2.6776,2.6972,16774400.0
2011-03-09 09:50:00,2.76,2.78,2.76,2.76,7817600.0,2.6972,2.7167,2.6972,2.6972,7817600.0
2011-03-09 10:00:00,2.77,2.78,2.75,2.78,8249600.0,2.7069,2.7167,2.6874,2.7167,8249600.0
2011-03-09 10:10:00,2.77,2.78,2.77,2.78,3827200.0,2.7069,2.7167,2.7069,2.7167,3827200.0
2011-03-09 10:20:00,2.78,2.8,2.78,2.79,3993600.0,2.7167,2.7362,2.7167,2.7265,3993600.0
2011-03-09 10:30:00,2.79,2.8,2.78,2.78,7408000.0,2.7265,2.7362,2.7167,2.7167,7408000.0
2011-03-09 10:40:00,2.78,2.78,2.77,2.77,3180800.0,2.7167,2.7167,2.7069,2.7069,3180800.0
2011-03-09 10:50:00,2.77,2.78,2.75,2.76,8176000.0,2.7069,2.7167,2.6874,2.6972,8176000.0
2011-03-09 11:00:00,2.76,2.76,2.75,2.76,5945600.0,2.6972,2.6972,2.6874,2.6972,5945600.0
2011-03-09 11:10:00,2.76,2.76,2.76,2.76,3654400.0,2.6972,2.6972,2.6972,2.6972,3654400.0
2011-03-09 11:20:00,2.76,2.77,2.75,2.76,3324800.0,2.6972,2.7069,2.6874,2.6972,3324800.0
2011-03-09 11:30:00,2.76,2.77,2.75,2.77,7052800.0,2.6972,2.7069,2.6874,2.7069,7052800.0
2011-03-09 11:40:00,2.77,2.78,2.77,2.77,2774400.0,2.7069,2.7167,2.7069,2.7069,2774400.0
2011-03-09 11:50:00,2.77,2.79,2.77,2.78,4012800.0,2.7069,2.7265,2.7069,2.7167,4012800.0
2011-03-09 12:00:00,2.78,2.79,2.78,2.79,1932800.0,2.7167,2.7265,2.7167,2.7265,1932800.0
2011-03-09 12:10:00,2.79,2.79,2.78,2.79,800000.0,2.7265,2.7265,2.7167,2.7265,800000.0
2011-03-09 12:20:00,2.78,2.79,2.77,2.77,2736000.0,2.7167,2.7265,2.7069,2.7069,2736000.0
2011-03-09 12:30:00,2.77,2.78,2.77,2.78,1475200.0,2.7069,2.7167,2.7069,2.7167,1475200.0
2011-03-09 12:40:00,2.78,2.78,2.77,2.78,1744000.0,2.7167,2.7167,2.7069,2.7167,1744000.0
2011-03-09 12:50:00,2.78,2.79,2.77,2.78,3811200.0,2.7167,2.7265,2.7069,2.7167,3811200.0
2011-03-09 13:00:00,2.78,2.78,2.76,2.77,2515200.0,2.7167,2.7167,2.6972,2.7069,2515200.0
2011-03-09 13:10:00,2.77,2.78,2.77,2.78,2438400.0,2.7069,2.7167,2.7069,2.7167,2438400.0
2011-03-09 13:20:00,2.77,2.78,2.77,2.78,2099200.0,2.7069,2.7167,2.7069,2.7167,2099200.0
2011-03-09 13:30:00,2.77,2.78,2.77,2.77,1734400.0,2.7069,2.7167,2.7069,2.7069,1734400.0
2011-03-09 13:40:00,2.77,2.77,2.76,2.76,2384000.0,2.7069,2.7069,2.6972,2.6972,2384000.0
2011-03-09 13:50:00,2.76,2.76,2.76,2.76,2380800.0,2.6972,2.6972,2.6972,2.6972,2380800.0
2011-03-09 14:00:00,2.76,2.77,2.76,2.77,2185600.0,2.6972,2.7069,2.6972,2.7069,2185600.0
2011-03-09 14:10:00,2.77,2.79,2.77,2.78,3824000.0,2.7069,2.7265,2.7069,2.7167,3824000.0
2011-03-09 14:20:00,2.78,2.78,2.78,2.78,1926400.0,2.7167,2.7167,2.7167,2.7167,1926400.0
2011-03-09 14:30:00,2.78,2.78,2.76,2.77,2016000.0,2.7167,2.7167,2.6972,2.7069,2016000.0
2011-03-09 14:40:00,2.77,2.78,2.77,2.77,1788800.0,2.7069,2.7167,2.7069,2.7069,1788800.0
2011-03-09 14:50:00,2.77,2.79,2.77,2.78,1865600.0,2.7069,2.7265,2.7069,2.7167,1865600.0
2011-03-09 15:00:00,2.78,2.79,2.78,2.78,3980800.0,2.7167,2.7265,2.7167,2.7167,3980800.0
2011-03-09 15:10:00,2.79,2.79,2.78,2.78,710400.0,2.7265,2.7265,2.7167,2.7167,710400.0
2011-03-09 15:20:00,2.78,2.78,2.78,2.78,1884800.0,2.7167,2.7167,2.7167,2.7167,1884800.0
2011-03-09 15:30:00,2.78,2.78,2.77,2.77,4041600.0,2.7167,2.7167,2.7069,2.7069,4041600.0
2011-03-09 15:40:00,2.77,2.78,2.77,2.78,7180800.0,2.7069,2.7167,2.7069,2.7167,7180800.0
2011-03-09 15:50:00,2.78,2.78,2.77,2.77,5292800.0,2.7167,2.7167,2.7069,2.7069,5292800.0
2011-03-10 09:30:00,2.71,2.72,2.68,2.69,32704000.0,2.6483,2.6581,2.619,2.6288,32704000.0
2011-03-10 09:40:00,2.69,2.7,2.67,2.7,19110400.0,2.6288,2.6385,2.6092,2.6385,19110400.0
2011-03-10 09:50:00,2.7,2.7,2.69,2.69,10892800.0,2.6385,2.6385,2.6288,2.6288,10892800.0
2011-03-10 10:00:00,2.69,2.69,2.66,2.67,10726400.0,2.6288,2.6288,2.5994,2.6092,10726400.0
2011-03-10 10:10:00,2.67,2.68,2.67,2.68,10588800.0,2.6092,2.619,2.6092,2.619,10588800.0
2011-03-10 10:20:00,2.68,2.69,2.68,2.68,7443200.0,2.619,2.6288,2.619,2.619,7443200.0
2011-03-10 10:30:00,2.68,2.68,2.67,2.67,7619200.0,2.619,2.619,2.6092,2.6092,7619200.0
2011-03-10 10:40:00,2.67,2.69,2.67,2.68,5964800.0,2.6092,2.6288,2.6092,2.619,5964800.0
2011-03-10 10:50:00,2.68,2.69,2.68,2.69,5385600.0,2.619,2.6288,2.619,2.6288,5385600.0
2011-03-10 11:00:00,2.69,2.69,2.69,2.69,4131200.0,2.6288,2.6288,2.6288,2.6288,4131200.0
2011-03-10 11:10:00,2.69,2.7,2.68,2.7,5046400.0,2.6288,2.6385,2.619,2.6385,5046400.0
2011-03-10 11:20:00,2.7,2.7,2.69,2.7,2905600.0,2.6385,2.6385,2.6288,2.6385,2905600.0
2011-03-10 11:30:00,2.69,2.7,2.69,2.7,3625600.0,2.6288,2.6385,2.6288,2.6385,3625600.0
2011-03-10 11:40:00,2.7,2.7,2.69,2.69,2089600.0,2.6385,2.6385,2.6288,2.6288,2089600.0
2011-03-10 11:50:00,2.69,2.71,2.69,2.7,4342400.0,2.6288,2.6483,2.6288,2.6385,4342400.0
2011-03-10 12:00:00,2.7,2.71,2.69,2.69,4601600.0,2.6385,2.6483,2.6288,2.6288,4601600.0
2011-03-10 12:10:00,2.69,2.7,2.69,2.69,4025600.0,2.6288,2.6385,2.6288,2.6288,4025600.0
2011-03-10 12:20:00,2.69,2.7,2.69,2.69,4000000.0,2.6288,2.6385,2.6288,2.6288,4000000.0
2011-03-10 12:30:00,2.69,2.7,2.69,2.7,2166400.0,2.6288,2.6385,2.6288,2.6385,2166400.0
2011-03-10 12:40:00,2.7,2.7,2.69,2.7,2281600.0,2.6385,2.6385,2.6288,2.6385,2281600.0
2011-03-10 12:50:00,2.7,2.72,2.7,2.72,11859200.0,2.6385,2.6581,2.6385,2.6581,11859200.0
2011-03-10 13:00:00,2.72,2.72,2.71,2.71,5200000.0,2.6581,2.6581,2.6483,2.6483,5200000.0
2011-03-10 13:10:00,2.71,2.72,2.71,2.72,4537600.0,2.6483,2.6581,2.6483,2.6581,4537600.0
2011-03-10 13:20:00,2.72,2.72,2.69,2.7,6822400.0,2.6581,2.6581,2.6288,2.6385,6822400.0
2011-03-10 13:30:00,2.7,2.7,2.67,2.67,9686400.0,2.6385,2.6385,2.6092,2.6092,9686400.0
2011-03-10 13:40:00,2.67,2.69,2.67,2.69,6777600.0,2.6092,2.6288,2.6092,2.6288,6777600.0
2011-03-10 13:50:00,2.69,2.7,2.69,2.69,3353600.0,2.6288,2.6385,2.6288,2.6288,3353600.0
2011-03-10 14:00:00,2.69,2.7,2.69,2.7,4355200.0,2.6288,2.6385,2.6288,2.6385,4355200.0
2011-03-10 14:10:00,2.7,2.71,2.7,2.7,3020800.0,2.6385,2.6483,2.6385,2.6385,3020800.0
2011-03-10 14:20:00,2.7,2.7,2.69,2.69,1683200.0,2.6385,2.6385,2.6288,2.6288,1683200.0
2011-03-10 14:30:00,2.69,2.71,2.69,2.71,4073600.0,2.6288,2.6483,2.6288,2.6483,4073600.0
2011-03-10 14:40:00,2.71,2.71,2.7,2.7,2633600.0,2.6483,2.6483,2.6385,2.6385,2633600.0
2011-03-10 14:50:00,2.7,2.7,2.7,2.7,1638400.0,2.6385,2.6385,2.6385,2.6385,1638400.0
2011-03-10 15:00:00,2.7,2.7,2.69,2.69,2736000.0,2.6385,2.6385,2.6288,2.6288,2736000.0
2011-03-10 15:10:00,2.69,2.69,2.68,2.68,6809600.0,2.6288,2.6288,2.619,2.619,6809600.0
2011-03-10 15:20:00,2.68,2.69,2.68,2.68,3321600.0,2.619,2.6288,2.619,2.619,3321600.0
2011-03-10 15:30:00,2.68,2.69,2.68,2.69,6556800.0,2.619,2.6288,2.619,2.6288,6556800.0
2011-03-10 15:40:00,2.69,2.7,2.69,2.69,3606400.0,2.6288,2.6385,2.6288,2.6288,3606400.0
2011-03-10 15:50:00,2.69,2.69,2.68,2.69,10150400.0,2.6288,2.6288,2.619,2.6288,10150400.0
2011-03-11 09:30:00,2.66,2.7,2.65,2.69,23091200.0,2.5994,2.6385,2.5897,2.6288,23091200.0
2011-03-11 09:40:00,2.69,2.7,2.68,2.68,7321600.0,2.6288,2.6385,2.619,2.619,7321600.0
2011-03-11 09:50:00,2.68,2.68,2.67,2.68,13488000.0,2.619,2.619,2.6092,2.619,13488000.0
2011-03-11 10:00:00,2.68,2.68,2.66,2.67,7859200.0,2.619,2.619,2.5994,2.6092,7859200.0
2011-03-11 10:10:00,2.67,2.68,2.66,2.68,7251200.0,2.6092,2.619,2.5994,2.619,7251200.0
2011-03-11 10:20:00,2.68,2.69,2.67,2.67,6406400.0,2.619,2.6288,2.6092,2.6092,6406400.0
2011-03-11 10:30:00,2.67,2.68,2.67,2.67,6028800.0,2.6092,2.619,2.6092,2.6092,6028800.0
2011-03-11 10:40:00,2.67,2.68,2.66,2.68,4822400.0,2.6092,2.619,2.5994,2.619,4822400.0
2011-03-11 10:50:00,2.67,2.68,2.67,2.68,4019200.0,2.6092,2.619,2.6092,2.619,4019200.0
2011-03-11 11:00:00,2.68,2.68,2.67,2.67,4361600.0,2.619,2.619,2.6092,2.6092,4361600.0
2011-03-11 11:10:00,2.67,2.68,2.67,2.68,2944000.0,2.6092,2.619,2.6092,2.619,2944000.0
2011-03-11 11:20:00,2.68,2.69,2.68,2.69,3456000.0,2.619,2.6288,2.619,2.6288,3456000.0
2011-03-11 11:30:00,2.69,2.7,2.68,2.7,2643200.0,2.6288,2.6385,2.619,2.6385,2643200.0
2011-03-11 11:40:00,2.7,2.71,2.69,2.7,8566400.0,2.6385,2.6483,2.6288,2.6385,8566400.0
2011-03-11 11:50:00,2.7,2.71,2.7,2.71,3292800.0,2.6385,2.6483,2.6385,2.6483,3292800.0
2011-03-11 12:00:00,2.71,2.71,2.71,2.71,3177600.0,2.6483,2.6483,2.6483,2.6483,3177600.0
2011-03-11 12:10:00,2.71,2.71,2.7,2.71,1475200.0,2.6483,2.6483,2.6385,2.6483,1475200.0
2011-03-11 12:20:00,2.71,2.71,2.71,2.71,2873600.0,2.6483,2.6483,2.6483,2.6483,2873600.0
2011-03-11 12:30:00,2.71,2.71,2.71,2.71,1043200.0,2.6483,2.6483,2.6483,2.6483,1043200.0
2011-03-11 12:40:00,2.71,2.71,2.71,2.71,1113600.0,2.6483,2.6483,2.6483,2.6483,1113600.0
2011-03-11 12:50:00,2.71,2.72,2.71,2.72,736000.0,2.6483,2.6581,2.6483,2.6581,736000.0
2011-03-11 13:00:00,2.72,2.72,2.71,2.71,464000.0,2.6581,2.6581,2.6483,2.6483,464000.0
2011-03-11 13:10:00,2.71,2.71,2.7,2.7,3430400.0,2.6483,2.6483,2.6385,2.6385,3430400.0
2011-03-11 13:20:00,2.7,2.71,2.7,2.7,777600.0,2.6385,2.6483,2.6385,2.6385,777600.0
2011-03-11 13:30:00,2.7,2.71,2.7,2.7,1232000.0,2.6385,2.6483,2.6385,2.6385,1232000.0
2011-03-11 13:40:00,2.7,2.71,2.7,2.71,1459200.0,2.6385,2.6483,2.6385,2.6483,1459200.0
2011-03-11 13:50:00,2.71,2.71,2.7,2.7,1088000.0,2.6483,2.6483,2.6385,2.6385,1088000.0
2011-03-11 14:00:00,2.7,2.71,2.7,2.7,2537600.0,2.6385,2.6483,2.6385,2.6385,2537600.0
2011-03-11 14:10:00,2.7,2.71,2.7,2.71,883200.0,2.6385,2.6483,2.6385,2.6483,883200.0
2011-03-11 14:20:00,2.71,2.72,2.71,2.71,1411200.0,2.6483,2.6581,2.6483,2.6483,1411200.0
2011-03-11 14:30:00,2.71,2.72,2.71,2.72,2300800.0,2.6483,2.6581,2.6483,2.6581,2300800.0
2011-03-11 14:40:00,2.72,2.72,2.72,2.72,1766400.0,2.6581,2.6581,2.6581,2.6581,1766400.0
2011-03-11 14:50:00,2.72,2.72,2.72,2.72,249600.0,2.6581,2.6581,2.6581,2.6581,249600.0
2011-03-11 15:00:00,2.72,2.73,2.72,2.72,3670400.0,2.6581,2.6678,2.6581,2.6581,3670400.0
2011-03-11 15:10:00,2.73,2.73,2.72,2.73,1596800.0,2.6678,2.6678,2.6581,2.6678,1596800.0
2011-03-11 15:20:00,2.73,2.73,2.73,2.73,2764800.0,2.6678,2.6678,2.6678,2.6678,2764800.0
2011-03-11 15:30:00,2.73,2.74,2.72,2.72,4227200.0,2.6678,2.6776,2.6581,2.6581,4227200.0
2011-03-11 15:40:00,2.72,2.73,2.72,2.72,2595200.0,2.6581,2.6678,2.6581,2.6581,2595200.0
2011-03-11 15:50:00,2.72,2.73,2.72,2.72,6147200.0,2.6581,2.6678,2.6581,2.6581,6147200.0
2011-03-14 09:30:00,2.69,2.71,2.69,2.71,9865600.0,2.6288,2.6483,2.6288,2.6483,9865600.0
2011-03-14 09:40:00,2.71,2.72,2.7,2.71,13008000.0,2.6483,2.6581,2.6385,2.6483,13008000.0
2011-03-14 09:50:00,2.71,2.73,2.71,2.72,4566400.0,2.6483,2.6678,2.6483,2.6581,4566400.0
2011-03-14 10:00:00,2.72,2.73,2.71,2.71,8931200.0,2.6581,2.6678,2.6483,2.6483,8931200.0
2011-03-14 10:10:00,2.71,2.71,2.7,2.7,6444800.0,2.6483,2.6483,2.6385,2.6385,6444800.0
2011-03-14 10:20:00,2.7,2.71,2.7,2.7,3616000.0,2.6385,2.6483,2.6385,2.6385,3616000.0
2011-03-14 10:30:00,2.7,2.7,2.68,2.69,10620800.0,2.6385,2.6385,2.619,2.6288,10620800.0
2011-03-14 10:40:00,2.69,2.7,2.68,2.7,5040000.0,2.6288,2.6385,2.619,2.6385,5040000.0
2011-03-14 10:50:00,2.7,2.7,2.68,2.68,6710400.0,2.6385,2.6385,2.619,2.619,6710400.0
2011-03-14 11:00:00,2.68,2.69,2.68,2.68,4969600.0,2.619,2.6288,2.619,2.619,4969600.0
2011-03-14 11:10:00,2.68,2.69,2.66,2.67,5785600.0,2.619,2.6288,2.5994,2.6092,5785600.0
2011-03-14 11:20:00,2.67,2.67,2.67,2.67,2470400.0,2.6092,2.6092,2.6092,2.6092,2470400.0
2011-03-14 11:30:00,2.67,2.67,2.66,2.67,2524800.0,2.6092,2.6092,2.5994,2.6092,2524800.0
2011-03-14 11:40:00,2.67,2.68,2.67,2.67,2150400.0,2.6092,2.619,2.6092,2.6092,2150400.0
2011-03-14 11:50:00,2.67,2.67,2.66,2.67,1977600.0,2.6092,2.6092,2.5994,2.6092,1977600.0
2011-03-14 12:00:00,2.67,2.67,2.67,2.67,1340800.0,2.6092,2.6092,2.6092,2.6092,1340800.0
2011-03-14 12:10:00,2.67,2.67,2.66,2.66,1721600.0,2.6092,2.6092,2.5994,2.5994,1721600.0
2011-03-14 12:20:00,2.67,2.67,2.67,2.67,3276800.0,2.6092,2.6092,2.6092,2.6092,3276800.0
2011-03-14 12:30:00,2.67,2.67,2.66,2.66,3292800.0,2.6092,2.6092,2.5994,2.5994,3292800.0
2011-03-14 12:40:00,2.66,2.67,2.66,2.67,1971200.0,2.5994,2.6092,2.5994,2.6092,1971200.0
2011-03-14 12:50:00,2.67,2.68,2.67,2.68,1600000.0,2.6092,2.619,2.6092,2.619,1600000.0
2011-03-14 13:00:00,2.68,2.69,2.67,2.68,2230400.0,2.619,2.6288,2.6092,2.619,2230400.0
2011-03-14 13:10:00,2.68,2.69,2.68,2.68,1225600.0,2.619,2.6288,2.619,2.619,1225600.0
2011-03-14 13:20:00,2.68,2.68,2.68,2.68,2246400.0,2.619,2.619,2.619,2.619,2246400.0
2011-03-14 13:30:00,2.68,2.68,2.67,2.67,1788800.0,2.619,2.619,2.6092,2.6092,1788800.0
2011-03-14 13:40:00,2.67,2.68,2.67,2.68,1440000.0,2.6092,2.619,2.6092,2.619,1440000.0
2011-03-14 13:50:00,2.68,2.69,2.68,2.68,2355200.0,2.619,2.6288,2.619,2.619,2355200.0
2011-03-14 14:00:00,2.68,2.69,2.68,2.69,2838400.0,2.619,2.6288,2.619,2.6288,2838400.0
2011-03-14 14:10:00,2.69,2.7,2.69,2.69,2096000.0,2.6288,2.6385,2.6288,2.6288,2096000.0
2011-03-14 14:20:00,2.69,2.7,2.69,2.7,5267200.0,2.6288,2.6385,2.6288,2.6385,5267200.0
2011-03-14 14:30:00,2.69,2.69,2.68,2.68,5004800.0,2.6288,2.6288,2.619,2.619,5004800.0
2011-03-14 14:40:00,2.68,2.69,2.68,2.69,1414400.0,2.619,2.6288,2.619,2.6288,1414400.0
2011-03-14 14:50:00,2.69,2.69,2.68,2.68,1443200.0,2.6288,2.6288,2.619,2.619,1443200.0
2011-03-14 15:00:00,2.68,2.69,2.68,2.69,1801600.0,2.619,2.6288,2.619,2.6288,1801600.0
2011-03-14 15:10:00,2.69,2.7,2.69,2.69,4348800.0,2.6288,2.6385,2.6288,2.6288,4348800.0
2011-03-14 15:20:00,2.69,2.7,2.69,2.69,1817600.0,2.6288,2.6385,2.6288,2.6288,1817600.0
2011-03-14 15:30:00,2.69,2.7,2.69,2.69,2486400.0,2.6288,2.6385,2.6288,2.6288,2486400.0
2011-03-14 15:40:00,2.69,2.71,2.69,2.7,8784000.0,2.6288,2.6483,2.6288,2.6385,8784000.0
2011-03-14 15:50:00,2.7,2.71,2.7,2.7,7865600.0,2.6385,2.6483,2.6385,2.6385,7865600.0
2011-03-15 09:30:00,2.54,2.57,2.53,2.55,26224000.0,2.4822,2.5115,2.4724,2.4919,26224000.0
2011-03-15 09:40:00,2.55,2.57,2.55,2.57,17654400.0,2.4919,2.5115,2.4919,2.5115,17654400.0
2011-03-15 09:50:00,2.57,2.58,2.54,2.54,11782400.0,2.5115,2.5213,2.4822,2.4822,11782400.0
2011-03-15 10:00:00,2.55,2.56,2.54,2.56,12784000.0,2.4919,2.5017,2.4822,2.5017,12784000.0
2011-03-15 10:10:00,2.56,2.56,2.55,2.56,7494400.0,2.5017,2.5017,2.4919,2.5017,7494400.0
2011-03-15 10:20:00,2.56,2.58,2.56,2.58,7270400.0,2.5017,2.5213,2.5017,2.5213,7270400.0
2011-03-15 10:30:00,2.58,2.58,2.57,2.58,6304000.0,2.5213,2.5213,2.5115,2.5213,6304000.0
2011-03-15 10:40:00,2.58,2.59,2.58,2.59,8515200.0,2.5213,2.531,2.5213,2.531,8515200.0
2011-03-15 10:50:00,2.59,2.6,2.59,2.6,4908800.0,2.531,2.5408,2.531,2.5408,4908800.0
2011-03-15 11:00:00,2.6,2.6,2.58,2.58,3865600.0,2.5408,2.5408,2.5213,2.5213,3865600.0
2011-03-15 11:10:00,2.58,2.6,2.58,2.6,4019200.0,2.5213,2.5408,2.5213,2.5408,4019200.0
2011-03-15 11:20:00,2.6,2.6,2.59,2.6,6332800.0,2.5408,2.5408,2.531,2.5408,6332800.0
2011-03-15 11:30:00,2.6,2.61,2.6,2.61,4224000.0,2.5408,2.5506,2.5408,2.5506,4224000.0
2011-03-15 11:40:00,2.61,2.61,2.6,2.6,5356800.0,2.5506,2.5506,2.5408,2.5408,5356800.0
2011-03-15 11:50:00,2.6,2.61,2.6,2.61,2457600.0,2.5408,2.5506,2.5408,2.5506,2457600.0
2011-03-15 12:00:00,2.61,2.62,2.6,2.62,5488000.0,2.5506,2.5603,2.5408,2.5603,5488000.0
2011-03-15 12:10:00,2.62,2.62,2.61,2.62,3536000.0,2.5603,2.5603,2.5506,2.5603,3536000.0
2011-03-15 12:20:00,2.61,2.63,2.61,2.63,2809600.0,2.5506,2.5701,2.5506,2.5701,2809600.0
2011-03-15 12:30:00,2.63,2.63,2.61,2.61,4153600.0,2.5701,2.5701,2.5506,2.5506,4153600.0
2011-03-15 12:40:00,2.61,2.61,2.59,2.6,5187200.0,2.5506,2.5506,2.531,2.5408,5187200.0
2011-03-15 12:50:00,2.6,2.61,2.6,2.61,3488000.0,2.5408,2.5506,2.5408,2.5506,3488000.0
2011-03-15 13:00:00,2.61,2.61,2.6,2.6,2300800.0,2.5506,2.5506,2.5408,2.5408,2300800.0
2011-03-15 13:10:00,2.6,2.61,2.6,2.6,2560000.0,2.5408,2.5506,2.5408,2.5408,2560000.0
2011-03-15 13:20:00,2.6,2.61,2.6,2.6,2377600.0,2.5408,2.5506,2.5408,2.5408,2377600.0
2011-03-15 13:30:00,2.6,2.61,2.6,2.61,1200000.0,2.5408,2.5506,2.5408,2.5506,1200000.0
2011-03-15 13:40:00,2.61,2.61,2.6,2.61,2358400.0,2.5506,2.5506,2.5408,2.5506,2358400.0
2011-03-15 13:50:00,2.61,2.61,2.61,2.61,1542400.0,2.5506,2.5506,2.5506,2.5506,1542400.0
2011-03-15 14:00:00,2.61,2.61,2.61,2.61,1235200.0,2.5506,2.5506,2.5506,2.5506,1235200.0
2011-03-15 14:10:00,2.61,2.62,2.6,2.6,4460800.0,2.5506,2.5603,2.5408,2.5408,4460800.0
2011-03-15 14:20:00,2.6,2.63,2.6,2.63,4963200.0,2.5408,2.5701,2.5408,2.5701,4963200.0
2011-03-15 14:30:00,2.63,2.63,2.62,2.62,2073600.0,2.5701,2.5701,2.5603,2.5603,2073600.0
2011-03-15 14:40:00,2.62,2.64,2.62,2.64,5779200.0,2.5603,2.5799,2.5603,2.5799,5779200.0
2011-03-15 14:50:00,2.64,2.64,2.63,2.63,1708800.0,2.5799,2.5799,2.5701,2.5701,1708800.0
2011-03-15 15:00:00,2.63,2.64,2.63,2.64,6179200.0,2.5701,2.5799,2.5701,2.5799,6179200.0
2011-03-15 15:10:00,2.64,2.64,2.63,2.63,5763200.0,2.5799,2.5799,2.5701,2.5701,5763200.0
2011-03-15 15:20:00,2.63,2.65,2.63,2.64,4291200.0,2.5701,2.5897,2.5701,2.5799,4291200.0
2011-03-15 15:30:00,2.64,2.64,2.63,2.64,2915200.0,2.5799,2.5799,2.5701,2.5799,2915200.0
2011-03-15 15:40:00,2.64,2.65,2.64,2.64,7206400.0,2.5799,2.5897,2.5799,2.5799,7206400.0
2011-03-15 15:50:00,2.64,2.65,2.63,2.63,10153600.0,2.5799,2.5897,2.5701,2.5701,10153600.0
2011-03-16 09:30:00,2.58,2.6,2.58,2.59,14528000.0,2.5213,2.5408,2.5213,2.531,14528000.0
2011-03-16 09:40:00,2.58,2.59,2.57,2.58,11760000.0,2.5213,2.531,2.5115,2.5213,11760000.0
2011-03-16 09:50:00,2.58,2.6,2.58,2.59,9472000.0,2.5213,2.5408,2.5213,2.531,9472000.0
2011-03-16 10:00:00,2.59,2.6,2.59,2.6,6809600.0,2.531,2.5408,2.531,2.5408,6809600.0
2011-03-16 10:10:00,2.6,2.6,2.59,2.6,5820800.0,2.5408,2.5408,2.531,2.5408,5820800.0
2011-03-16 10:20:00,2.6,2.61,2.59,2.6,6233600.0,2.5408,2.5506,2.531,2.5408,6233600.0
2011-03-16 10:30:00,2.6,2.61,2.59,2.6,8966400.0,2.5408,2.5506,2.531,2.5408,8966400.0
2011-03-16 10:40:00,2.6,2.61,2.6,2.61,5776000.0,2.5408,2.5506,2.5408,2.5506,5776000.0
2011-03-16 10:50:00,2.6,2.61,2.58,2.58,8000000.0,2.5408,2.5506,2.5213,2.5213,8000000.0
2011-03-16 11:00:00,2.58,2.58,2.52,2.56,26665600.0,2.5213,2.5213,2.4626,2.5017,26665600.0
2011-03-16 11:10:00,2.56,2.58,2.56,2.56,11660800.0,2.5017,2.5213,2.5017,2.5017,11660800.0
2011-03-16 11:20:00,2.56,2.56,2.55,2.56,6886400.0,2.5017,2.5017,2.4919,2.5017,6886400.0
2011-03-16 11:30:00,2.56,2.56,2.55,2.55,6889600.0,2.5017,2.5017,2.4919,2.4919,6889600.0
2011-03-16 11:40:00,2.55,2.55,2.53,2.54,7782400.0,2.4919,2.4919,2.4724,2.4822,7782400.0
2011-03-16 11:50:00,2.54,2.54,2.53,2.53,9699200.0,2.4822,2.4822,2.4724,2.4724,9699200.0
2011-03-16 12:00:00,2.53,2.53,2.51,2.52,14163200.0,2.4724,2.4724,2.4528,2.4626,14163200.0
2011-03-16 12:10:00,2.52,2.53,2.51,2.52,9712000.0,2.4626,2.4724,2.4528,2.4626,9712000.0
2011-03-16 12:20:00,2.52,2.54,2.52,2.54,6496000.0,2.4626,2.4822,2.4626,2.4822,6496000.0
2011-03-16 12:30:00,2.54,2.54,2.53,2.53,6720000.0,2.4822,2.4822,2.4724,2.4724,6720000.0
2011-03-16 12:40:00,2.53,2.55,2.53,2.54,6470400.0,2.4724,2.4919,2.4724,2.4822,6470400.0
2011-03-16 12:50:00,2.54,2.55,2.53,2.54,4963200.0,2.4822,2.4919,2.4724,2.4822,4963200.0
2011-03-16 13:00:00,2.54,2.55,2.54,2.54,4988800.0,2.4822,2.4919,2.4822,2.4822,4988800.0
2011-03-16 13:10:00,2.54,2.54,2.53,2.53,4041600.0,2.4822,2.4822,2.4724,2.4724,4041600.0
2011-03-16 13:20:00,2.53,2.54,2.52,2.53,5097600.0,2.4724,2.4822,2.4626,2.4724,5097600.0
2011-03-16 13:30:00,2.53,2.53,2.51,2.52,3676800.0,2.4724,2.4724,2.4528,2.4626,3676800.0
2011-03-16 13:40:00,2.52,2.52,2.51,2.52,7292800.0,2.4626,2.4626,2.4528,2.4626,7292800.0
2011-03-16 13:50:00,2.52,2.52,2.52,2.52,2729600.0,2.4626,2.4626,2.4626,2.4626,2729600.0
2011-03-16 14:00:00,2.52,2.52,2.49,2.5,9865600.0,2.4626,2.4626,2.4333,2.4431,9865600.0
2011-03-16 14:10:00,2.5,2.5,2.46,2.46,13827200.0,2.4431,2.4431,2.404,2.404,13827200.0
2011-03-16 14:20:00,2.46,2.5,2.46,2.49,11459200.0,2.404,2.4431,2.404,2.4333,11459200.0
2011-03-16 14:30:00,2.49,2.52,2.49,2.52,9596800.0,2.4333,2.4626,2.4333,2.4626,9596800.0
2011-03-16 14:40:00,2.52,2.53,2.52,2.53,10147200.0,2.4626,2.4724,2.4626,2.4724,10147200.0
2011-03-16 14:50:00,2.53,2.55,2.53,2.53,10019200.0,2.4724,2.4919,2.4724,2.4724,10019200.0
2011-03-16 15:00:00,2.53,2.54,2.53,2.54,8585600.0,2.4724,2.4822,2.4724,2.4822,8585600.0
2011-03-16 15:10:00,2.54,2.55,2.53,2.54,9001600.0,2.4822,2.4919,2.4724,2.4822,9001600.0
2011-03-16 15:20:00,2.54,2.55,2.51,2.52,12406400.0,2.4822,2.4919,2.4528,2.4626,12406400.0
2011-03-16 15:30:00,2.52,2.52,2.51,2.51,9219200.0,2.4626,2.4626,2.4528,2.4528,9219200.0
2011-03-16 15:40:00,2.51,2.52,2.51,2.51,7756800.0,2.4528,2.4626,2.4528,2.4528,7756800.0
2011-03-16 15:50:00,2.51,2.51,2.49,2.5,11635200.0,2.4528,2.4528,2.4333,2.4431,11635200.0
2011-03-17 09:30:00,2.58,2.58,2.57,2.58,14297600.0,2.5213,2.5213,2.5115,2.5213,14297600.0
2011-03-17 09:40:00,2.58,2.58,2.55,2.56,11875200.0,2.5213,2.5213,2.4919,2.5017,11875200.0
2011-03-17 09:50:00,2.56,2.57,2.55,2.56,4675200.0,2.5017,2.5115,2.4919,2.5017,4675200.0
2011-03-17 10:00:00,2.56,2.57,2.56,2.57,10236800.0,2.5017,2.5115,2.5017,2.5115,10236800.0
2011-03-17 10:10:00,2.57,2.58,2.56,2.58,6310400.0,2.5115,2.5213,2.5017,2.5213,6310400.0
2011-03-17 10:20:00,2.58,2.58,2.57,2.58,6528000.0,2.5213,2.5213,2.5115,2.5213,6528000.0
2011-03-17 10:30:00,2.58,2.59,2.58,2.59,4809600.0,2.5213,2.531,2.5213,2.531,4809600.0
2011-03-17 10:40:00,2.59,2.59,2.58,2.58,4528000.0,2.531,2.531,2.5213,2.5213,4528000.0
2011-03-17 10:50:00,2.58,2.59,2.58,2.59,4444800.0,2.5213,2.531,2.5213,2.531,4444800.0
2011-03-17 11:00:00,2.59,2.6,2.59,2.6,4409600.0,2.531,2.5408,2.531,2.5408,4409600.0
2011-03-17 11:10:00,2.6,2.6,2.59,2.59,3795200.0,2.5408,2.5408,2.531,2.531,3795200.0
2011-03-17 11:20:00,2.59,2.59,2.58,2.58,3980800.0,2.531,2.531,2.5213,2.5213,3980800.0
2011-03-17 11:30:00,2.58,2.59,2.58,2.59,2252800.0,2.5213,2.531,2.5213,2.531,2252800.0
2011-03-17 11:40:00,2.59,2.59,2.58,2.58,2176000.0,2.531,2.531,2.5213,2.5213,2176000.0
2011-03-17 11:50:00,2.58,2.59,2.58,2.58,3433600.0,2.5213,2.531,2.5213,2.5213,3433600.0
2011-03-17 12:00:00,2.58,2.58,2.58,2.58,2646400.0,2.5213,2.5213,2.5213,2.5213,2646400.0
2011-03-17 12:10:00,2.58,2.59,2.58,2.58,1436800.0,2.5213,2.531,2.5213,2.5213,1436800.0
2011-03-17 12:20:00,2.58,2.58,2.58,2.58,1123200.0,2.5213,2.5213,2.5213,2.5213,1123200.0
2011-03-17 12:30:00,2.58,2.59,2.58,2.58,2236800.0,2.5213,2.531,2.5213,2.5213,2236800.0
2011-03-17 12:40:00,2.58,2.58,2.57,2.58,1302400.0,2.5213,2.5213,2.5115,2.5213,1302400.0
2011-03-17 12:50:00,2.58,2.58,2.58,2.58,1036800.0,2.5213,2.5213,2.5213,2.5213,1036800.0
2011-03-17 13:00:00,2.58,2.58,2.57,2.58,899200.0,2.5213,2.5213,2.5115,2.5213,899200.0
2011-03-17 13:10:00,2.58,2.59,2.58,2.58,1417600.0,2.5213,2.531,2.5213,2.5213,1417600.0
2011-03-17 13:20:00,2.58,2.58,2.56,2.56,3875200.0,2.5213,2.5213,2.5017,2.5017,3875200.0
2011-03-17 13:30:00,2.56,2.57,2.56,2.56,2201600.0,2.5017,2.5115,2.5017,2.5017,2201600.0
2011-03-17 13:40:00,2.57,2.57,2.55,2.56,2972800.0,2.5115,2.5115,2.4919,2.5017,2972800.0
2011-03-17 13:50:00,2.56,2.56,2.54,2.55,5225600.0,2.5017,2.5017,2.4822,2.4919,5225600.0
2011-03-17 14:00:00,2.55,2.56,2.55,2.55,1558400.0,2.4919,2.5017,2.4919,2.4919,1558400.0
2011-03-17 14:10:00,2.55,2.55,2.54,2.55,3625600.0,2.4919,2.4919,2.4822,2.4919,3625600.0
2011-03-17 14:20:00,2.55,2.55,2.54,2.55,4316800.0,2.4919,2.4919,2.4822,2.4919,4316800.0
2011-03-17 14:30:00,2.55,2.56,2.55,2.55,2716800.0,2.4919,2.5017,2.4919,2.4919,2716800.0
2011-03-17 14:40:00,2.55,2.56,2.55,2.56,1356800.0,2.4919,2.5017,2.4919,2.5017,1356800.0
2011-03-17 14:50:00,2.56,2.57,2.56,2.56,2192000.0,2.5017,2.5115,2.5017,2.5017,2192000.0
2011-03-17 15:00:00,2.56,2.57,2.56,2.56,2102400.0,2.5017,2.5115,2.5017,2.5017,2102400.0
2011-03-17 15:10:00,2.56,2.56,2.55,2.55,1452800.0,2.5017,2.5017,2.4919,2.4919,1452800.0
2011-03-17 15:20:00,2.55,2.56,2.54,2.54,1900800.0,2.4919,2.5017,2.4822,2.4822,1900800.0
2011-03-17 15:30:00,2.54,2.55,2.54,2.55,2876800.0,2.4822,2.4919,2.4822,2.4919,2876800.0
2011-03-17 15:40:00,2.55,2.56,2.55,2.56,4528000.0,2.4919,2.5017,2.4919,2.5017,4528000.0
2011-03-17 15:50:00,2.56,2.56,2.54,2.54,6201600.0,2.5017,2.5017,2.4822,2.4822,6201600.0
2011-03-18 09:30:00,2.6,2.6,2.59,2.59,12950400.0,2.5408,2.5408,2.531,2.531,12950400.0
2011-03-18 09:40:00,2.59,2.59,2.58,2.58,9632000.0,2.531,2.531,2.5213,2.5213,9632000.0
2011-03-18 09:50:00,2.58,2.59,2.58,2.58,5622400.0,2.5213,2.531,2.5213,2.5213,5622400.0
2011-03-18 10:00:00,2.58,2.58,2.55,2.56,12185600.0,2.5213,2.5213,2.4919,2.5017,12185600.0
2011-03-18 10:10:00,2.56,2.56,2.55,2.56,7052800.0,2.5017,2.5017,2.4919,2.5017,7052800.0
2011-03-18 10:20:00,2.56,2.56,2.55,2.55,4540800.0,2.5017,2.5017,2.4919,2.4919,4540800.0
2011-03-18 10:30:00,2.55,2.56,2.54,2.56,4105600.0,2.4919,2.5017,2.4822,2.5017,4105600.0
2011-03-18 10:40:00,2.56,2.57,2.56,2.56,3340800.0,2.5017,2.5115,2.5017,2.5017,3340800.0
2011-03-18 10:50:00,2.56,2.57,2.56,2.56,2428800.0,2.5017,2.5115,2.5017,2.5017,2428800.0
2011-03-18 11:00:00,2.56,2.57,2.56,2.56,3692800.0,2.5017,2.5115,2.5017,2.5017,3692800.0
2011-03-18 11:10:00,2.56,2.56,2.56,2.56,2332800.0,2.5017,2.5017,2.5017,2.5017,2332800.0
2011-03-18 11:20:00,2.56,2.56,2.54,2.54,5929600.0,2.5017,2.5017,2.4822,2.4822,5929600.0
2011-03-18 11:30:00,2.54,2.55,2.54,2.54,4633600.0,2.4822,2.4919,2.4822,2.4822,4633600.0
2011-03-18 11:40:00,2.54,2.55,2.53,2.53,4620800.0,2.4822,2.4919,2.4724,2.4724,4620800.0
2011-03-18 11:50:00,2.54,2.54,2.53,2.54,3734400.0,2.4822,2.4822,2.4724,2.4822,3734400.0
2011-03-18 12:00:00,2.53,2.55,2.53,2.54,1718400.0,2.4724,2.4919,2.4724,2.4822,1718400.0
2011-03-18 12:10:00,2.54,2.55,2.54,2.54,1340800.0,2.4822,2.4919,2.4822,2.4822,1340800.0
2011-03-18 12:20:00,2.54,2.56,2.54,2.55,2624000.0,2.4822,2.5017,2.4822,2.4919,2624000.0
2011-03-18 12:30:00,2.55,2.56,2.55,2.55,1353600.0,2.4919,2.5017,2.4919,2.4919,1353600.0
2011-03-18 12:40:00,2.55,2.55,2.54,2.55,892800.0,2.4919,2.4919,2.4822,2.4919,892800.0
2011-03-18 12:50:00,2.55,2.55,2.55,2.55,790400.0,2.4919,2.4919,2.4919,2.4919,790400.0
2011-03-18 13:00:00,2.55,2.56,2.55,2.56,1878400.0,2.4919,2.5017,2.4919,2.5017,1878400.0
2011-03-18 13:10:00,2.56,2.56,2.56,2.56,1062400.0,2.5017,2.5017,2.5017,2.5017,1062400.0
2011-03-18 13:20:00,2.56,2.56,2.55,2.56,1392000.0,2.5017,2.5017,2.4919,2.5017,1392000.0
2011-03-18 13:30:00,2.56,2.57,2.56,2.57,2873600.0,2.5017,2.5115,2.5017,2.5115,2873600.0
2011-03-18 13:40:00,2.57,2.57,2.56,2.56,1091200.0,2.5115,2.5115,2.5017,2.5017,1091200.0
2011-03-18 13:50:00,2.56,2.57,2.56,2.56,659200.0,2.5017,2.5115,2.5017,2.5017,659200.0
2011-03-18 14:00:00,2.56,2.56,2.56,2.56,1017600.0,2.5017,2.5017,2.5017,2.5017,1017600.0
2011-03-18 14:10:00,2.56,2.56,2.54,2.54,2553600.0,2.5017,2.5017,2.4822,2.4822,2553600.0
2011-03-18 14:20:00,2.54,2.55,2.54,2.55,1692800.0,2.4822,2.4919,2.4822,2.4919,1692800.0
2011-03-18 14:30:00,2.55,2.55,2.54,2.55,1817600.0,2.4919,2.4919,2.4822,2.4919,1817600.0
2011-03-18 14:40:00,2.55,2.55,2.55,2.55,1190400.0,2.4919,2.4919,2.4919,2.4919,1190400.0
2011-03-18 14:50:00,2.55,2.55,2.54,2.54,2073600.0,2.4919,2.4919,2.4822,2.4822,2073600.0
2011-03-18 15:00:00,2.54,2.54,2.53,2.54,1129600.0,2.4822,2.4822,2.4724,2.4822,1129600.0
2011-03-18 15:10:00,2.54,2.54,2.53,2.54,2297600.0,2.4822,2.4822,2.4724,2.4822,2297600.0
2011-03-18 15:20:00,2.54,2.54,2.53,2.53,2188800.0,2.4822,2.4822,2.4724,2.4724,2188800.0
2011-03-18 15:30:00,2.53,2.54,2.53,2.54,2832000.0,2.4724,2.4822,2.4724,2.4822,2832000.0
2011-03-18 15:40:00,2.54,2.54,2.53,2.53,2620800.0,2.4822,2.4822,2.4724,2.4724,2620800.0
2011-03-18 15:50:00,2.53,2.53,2.53,2.53,4339200.0,2.4724,2.4724,2.4724,2.4724,4339200.0
2011-03-21 09:30:00,2.61,2.62,2.6,2.62,16857600.0,2.5506,2.5603,2.5408,2.5603,16857600.0
2011-03-21 09:40:00,2.62,2.64,2.62,2.64,10822400.0,2.5603,2.5799,2.5603,2.5799,10822400.0
2011-03-21 09:50:00,2.64,2.64,2.63,2.63,4550400.0,2.5799,2.5799,2.5701,2.5701,4550400.0
2011-03-21 10:00:00,2.63,2.64,2.63,2.64,4601600.0,2.5701,2.5799,2.5701,2.5799,4601600.0
2011-03-21 10:10:00,2.64,2.64,2.63,2.63,4083200.0,2.5799,2.5799,2.5701,2.5701,4083200.0
2011-03-21 10:20:00,2.63,2.64,2.63,2.64,3062400.0,2.5701,2.5799,2.5701,2.5799,3062400.0
2011-03-21 10:30:00,2.64,2.65,2.64,2.64,3548800.0,2.5799,2.5897,2.5799,2.5799,3548800.0
2011-03-21 10:40:00,2.64,2.64,2.64,2.64,2531200.0,2.5799,2.5799,2.5799,2.5799,2531200.0
2011-03-21 10:50:00,2.64,2.64,2.64,2.64,2652800.0,2.5799,2.5799,2.5799,2.5799,2652800.0
2011-03-21 11:00:00,2.64,2.65,2.64,2.65,4739200.0,2.5799,2.5897,2.5799,2.5897,4739200.0
2011-03-21 11:10:00,2.65,2.65,2.65,2.65,3200000.0,2.5897,2.5897,2.5897,2.5897,3200000.0
2011-03-21 11:20:00,2.65,2.65,2.64,2.65,960000.0,2.5897,2.5897,2.5799,2.5897,960000.0
2011-03-21 11:30:00,2.64,2.65,2.64,2.64,1241600.0,2.5799,2.5897,2.5799,2.5799,1241600.0
2011-03-21 11:40:00,2.64,2.64,2.64,2.64,1097600.0,2.5799,2.5799,2.5799,2.5799,1097600.0
2011-03-21 11:50:00,2.64,2.64,2.64,2.64,822400.0,2.5799,2.5799,2.5799,2.5799,822400.0
2011-03-21 12:00:00,2.64,2.64,2.64,2.64,841600.0,2.5799,2.5799,2.5799,2.5799,841600.0
2011-03-21 12:10:00,2.64,2.64,2.64,2.64,1100800.0,2.5799,2.5799,2.5799,2.5799,1100800.0
2011-03-21 12:20:00,2.64,2.64,2.64,2.64,950400.0,2.5799,2.5799,2.5799,2.5799,950400.0
2011-03-21 12:30:00,2.64,2.64,2.64,2.64,1065600.0,2.5799,2.5799,2.5799,2.5799,1065600.0
2011-03-21 12:40:00,2.64,2.64,2.63,2.63,2892800.0,2.5799,2.5799,2.5701,2.5701,2892800.0
2011-03-21 12:50:00,2.63,2.64,2.63,2.63,800000.0,2.5701,2.5799,2.5701,2.5701,800000.0
2011-03-21 13:00:00,2.63,2.63,2.63,2.63,825600.0,2.5701,2.5701,2.5701,2.5701,825600.0
2011-03-21 13:10:00,2.63,2.63,2.63,2.63,953600.0,2.5701,2.5701,2.5701,2.5701,953600.0
2011-03-21 13:20:00,2.63,2.63,2.62,2.62,2294400.0,2.5701,2.5701,2.5603,2.5603,2294400.0
2011-03-21 13:30:00,2.62,2.63,2.62,2.63,1273600.0,2.5603,2.5701,2.5603,2.5701,1273600.0
2011-03-21 13:40:00,2.63,2.63,2.62,2.63,1424000.0,2.5701,2.5701,2.5603,2.5701,1424000.0
2011-03-21 13:50:00,2.63,2.64,2.63,2.64,3894400.0,2.5701,2.5799,2.5701,2.5799,3894400.0
2011-03-21 14:00:00,2.64,2.64,2.64,2.64,2249600.0,2.5799,2.5799,2.5799,2.5799,2249600.0
2011-03-21 14:10:00,2.64,2.64,2.64,2.64,976000.0,2.5799,2.5799,2.5799,2.5799,976000.0
2011-03-21 14:20:00,2.64,2.64,2.63,2.64,921600.0,2.5799,2.5799,2.5701,2.5799,921600.0
2011-03-21 14:30:00,2.63,2.64,2.63,2.64,723200.0,2.5701,2.5799,2.5701,2.5799,723200.0
2011-03-21 14:40:00,2.64,2.64,2.63,2.64,1014400.0,2.5799,2.5799,2.5701,2.5799,1014400.0
2011-03-21 14:50:00,2.64,2.64,2.63,2.63,883200.0,2.5799,2.5799,2.5701,2.5701,883200.0
2011-03-21 15:00:00,2.63,2.64,2.63,2.63,953600.0,2.5701,2.5799,2.5701,2.5701,953600.0
2011-03-21 15:10:00,2.63,2.63,2.63,2.63,998400.0,2.5701,2.5701,2.5701,2.5701,998400.0
2011-03-21 15:20:00,2.63,2.63,2.62,2.62,4041600.0,2.5701,2.5701,2.5603,2.5603,4041600.0
2011-03-21 15:30:00,2.62,2.63,2.62,2.63,1587200.0,2.5603,2.5701,2.5603,2.5701,1587200.0
2011-03-21 15:40:00,2.63,2.63,2.62,2.63,2380800.0,2.5701,2.5701,2.5603,2.5701,2380800.0
2011-03-21 15:50:00,2.63,2.63,2.63,2.63,4630400.0,2.5701,2.5701,2.5701,2.5701,4630400.0
2011-03-22 09:30:00,2.63,2.64,2.63,2.63,7900800.0,2.5701,2.5799,2.5701,2.5701,7900800.0
2011-03-22 09:40:00,2.63,2.63,2.62,2.62,4956800.0,2.5701,2.5701,2.5603,2.5603,4956800.0
2011-03-22 09:50:00,2.62,2.63,2.62,2.62,4352000.0,2.5603,2.5701,2.5603,2.5603,4352000.0
2011-03-22 10:00:00,2.62,2.63,2.62,2.63,2684800.0,2.5603,2.5701,2.5603,2.5701,2684800.0
2011-03-22 10:10:00,2.63,2.63,2.61,2.62,4172800.0,2.5701,2.5701,2.5506,2.5603,4172800.0
2011-03-22 10:20:00,2.62,2.64,2.62,2.64,3363200.0,2.5603,2.5799,2.5603,2.5799,3363200.0
2011-03-22 10:30:00,2.64,2.64,2.63,2.63,2134400.0,2.5799,2.5799,2.5701,2.5701,2134400.0
2011-03-22 10:40:00,2.63,2.64,2.62,2.62,2803200.0,2.5701,2.5799,2.5603,2.5603,2803200.0
2011-03-22 10:50:00,2.62,2.62,2.61,2.61,2371200.0,2.5603,2.5603,2.5506,2.5506,2371200.0
2011-03-22 11:00:00,2.61,2.62,2.61,2.62,1904000.0,2.5506,2.5603,2.5506,2.5603,1904000.0
2011-03-22 11:10:00,2.62,2.62,2.61,2.62,3942400.0,2.5603,2.5603,2.5506,2.5603,3942400.0
2011-03-22 11:20:00,2.61,2.62,2.61,2.62,1616000.0,2.5506,2.5603,2.5506,2.5603,1616000.0
2011-03-22 11:30:00,2.62,2.62,2.62,2.62,1120000.0,2.5603,2.5603,2.5603,2.5603,1120000.0
2011-03-22 11:40:00,2.62,2.62,2.62,2.62,838400.0,2.5603,2.5603,2.5603,2.5603,838400.0
2011-03-22 11:50:00,2.62,2.63,2.62,2.63,1718400.0,2.5603,2.5701,2.5603,2.5701,1718400.0
2011-03-22 12:00:00,2.63,2.63,2.62,2.62,1843200.0,2.5701,2.5701,2.5603,2.5603,1843200.0
2011-03-22 12:10:00,2.62,2.63,2.62,2.63,992000.0,2.5603,2.5701,2.5603,2.5701,992000.0
2011-03-22 12:20:00,2.63,2.63,2.63,2.63,1836800.0,2.5701,2.5701,2.5701,2.5701,1836800.0
2011-03-22 12:30:00,2.63,2.63,2.62,2.62,691200.0,2.5701,2.5701,2.5603,2.5603,691200.0
2011-03-22 12:40:00,2.62,2.62,2.62,2.62,1036800.0,2.5603,2.5603,2.5603,2.5603,1036800.0
2011-03-22 12:50:00,2.62,2.62,2.62,2.62,771200.0,2.5603,2.5603,2.5603,2.5603,771200.0
2011-03-22 13:00:00,2.62,2.62,2.61,2.62,1062400.0,2.5603,2.5603,2.5506,2.5603,1062400.0
2011-03-22 13:10:00,2.62,2.62,2.61,2.62,780800.0,2.5603,2.5603,2.5506,2.5603,780800.0
2011-03-22 13:20:00,2.62,2.62,2.61,2.61,2140800.0,2.5603,2.5603,2.5506,2.5506,2140800.0
2011-03-22 13:30:00,2.61,2.61,2.61,2.61,1964800.0,2.5506,2.5506,2.5506,2.5506,1964800.0
2011-03-22 13:40:00,2.61,2.62,2.61,2.62,748800.0,2.5506,2.5603,2.5506,2.5603,748800.0
2011-03-22 13:50:00,2.62,2.62,2.62,2.62,1289600.0,2.5603,2.5603,2.5603,2.5603,1289600.0
2011-03-22 14:00:00,2.62,2.62,2.61,2.61,1852800.0,2.5603,2.5603,2.5506,2.5506,1852800.0
2011-03-22 14:10:00,2.61,2.61,2.61,2.61,1987200.0,2.5506,2.5506,2.5506,2.5506,1987200.0
2011-03-22 14:20:00,2.61,2.61,2.61,2.61,1539200.0,2.5506,2.5506,2.5506,2.5506,1539200.0
2011-03-22 14:30:00,2.61,2.62,2.61,2.62,956800.0,2.5506,2.5603,2.5506,2.5603,956800.0
2011-03-22 14:40:00,2.61,2.62,2.61,2.61,681600.0,2.5506,2.5603,2.5506,2.5506,681600.0
2011-03-22 14:50:00,2.61,2.62,2.61,2.62,1411200.0,2.5506,2.5603,2.5506,2.5603,1411200.0
2011-03-22 15:00:00,2.62,2.62,2.61,2.62,1049600.0,2.5603,2.5603,2.5506,2.5603,1049600.0
2011-03-22 15:10:00,2.62,2.62,2.62,2.62,732800.0,2.5603,2.5603,2.5603,2.5603,732800.0
2011-03-22 15:20:00,2.62,2.62,2.62,2.62,467200.0,2.5603,2.5603,2.5603,2.5603,467200.0
2011-03-22 15:30:00,2.62,2.62,2.62,2.62,1577600.0,2.5603,2.5603,2.5603,2.5603,1577600.0
2011-03-22 15:40:00,2.62,2.62,2.62,2.62,1056000.0,2.5603,2.5603,2.5603,2.5603,1056000.0
2011-03-22 15:50:00,2.62,2.62,2.62,2.62,3462400.0,2.5603,2.5603,2.5603,2.5603,3462400.0
2011-03-23 09:30:00,2.6,2.61,2.59,2.59,6825600.0,2.5408,2.5506,2.531,2.531,6825600.0
2011-03-23 09:40:00,2.59,2.59,2.58,2.59,7276800.0,2.531,2.531,2.5213,2.531,7276800.0
2011-03-23 09:50:00,2.59,2.61,2.59,2.6,5427200.0,2.531,2.5506,2.531,2.5408,5427200.0
2011-03-23 10:00:00,2.59,2.6,2.58,2.59,4566400.0,2.531,2.5408,2.5213,2.531,4566400.0
2011-03-23 10:10:00,2.59,2.59,2.56,2.57,6832000.0,2.531,2.531,2.5017,2.5115,6832000.0
2011-03-23 10:20:00,2.57,2.58,2.57,2.58,2841600.0,2.5115,2.5213,2.5115,2.5213,2841600.0
2011-03-23 10:30:00,2.58,2.59,2.58,2.58,2342400.0,2.5213,2.531,2.5213,2.5213,2342400.0
2011-03-23 10:40:00,2.58,2.58,2.57,2.58,1699200.0,2.5213,2.5213,2.5115,2.5213,1699200.0
2011-03-23 10:50:00,2.58,2.58,2.57,2.58,1689600.0,2.5213,2.5213,2.5115,2.5213,1689600.0
2011-03-23 11:00:00,2.58,2.59,2.58,2.59,1257600.0,2.5213,2.531,2.5213,2.531,1257600.0
2011-03-23 11:10:00,2.59,2.6,2.59,2.6,2396800.0,2.531,2.5408,2.531,2.5408,2396800.0
2011-03-23 11:20:00,2.6,2.61,2.6,2.6,1158400.0,2.5408,2.5506,2.5408,2.5408,1158400.0
2011-03-23 11:30:00,2.6,2.62,2.6,2.61,3836800.0,2.5408,2.5603,2.5408,2.5506,3836800.0
2011-03-23 11:40:00,2.61,2.62,2.61,2.61,1836800.0,2.5506,2.5603,2.5506,2.5506,1836800.0
2011-03-23 11:50:00,2.61,2.61,2.6,2.61,2243200.0,2.5506,2.5506,2.5408,2.5506,2243200.0
2011-03-23 12:00:00,2.61,2.61,2.61,2.61,848000.0,2.5506,2.5506,2.5506,2.5506,848000.0
2011-03-23 12:10:00,2.61,2.61,2.6,2.61,896000.0,2.5506,2.5506,2.5408,2.5506,896000.0
2011-03-23 12:20:00,2.61,2.63,2.61,2.63,3776000.0,2.5506,2.5701,2.5506,2.5701,3776000.0
2011-03-23 12:30:00,2.63,2.63,2.62,2.63,2659200.0,2.5701,2.5701,2.5603,2.5701,2659200.0
2011-03-23 12:40:00,2.63,2.63,2.62,2.62,748800.0,2.5701,2.5701,2.5603,2.5603,748800.0
2011-03-23 12:50:00,2.63,2.63,2.62,2.62,787200.0,2.5701,2.5701,2.5603,2.5603,787200.0
2011-03-23 13:00:00,2.62,2.62,2.62,2.62,390400.0,2.5603,2.5603,2.5603,2.5603,390400.0
2011-03-23 13:10:00,2.62,2.63,2.62,2.63,1132800.0,2.5603,2.5701,2.5603,2.5701,1132800.0
2011-03-23 13:20:00,2.63,2.63,2.62,2.62,752000.0,2.5701,2.5701,2.5603,2.5603,752000.0
2011-03-23 13:30:00,2.63,2.63,2.63,2.63,1062400.0,2.5701,2.5701,2.5701,2.5701,1062400.0
2011-03-23 13:40:00,2.63,2.63,2.63,2.63,1164800.0,2.5701,2.5701,2.5701,2.5701,1164800.0
2011-03-23 13:50:00,2.63,2.64,2.63,2.63,2880000.0,2.5701,2.5799,2.5701,2.5701,2880000.0
2011-03-23 14:00:00,2.63,2.63,2.62,2.63,1936000.0,2.5701,2.5701,2.5603,2.5701,1936000.0
2011-03-23 14:10:00,2.63,2.63,2.62,2.63,880000.0,2.5701,2.5701,2.5603,2.5701,880000.0
2011-03-23 14:20:00,2.63,2.63,2.63,2.63,691200.0,2.5701,2.5701,2.5701,2.5701,691200.0
2011-03-23 14:30:00,2.63,2.63,2.63,2.63,864000.0,2.5701,2.5701,2.5701,2.5701,864000.0
2011-03-23 14:40:00,2.63,2.64,2.63,2.64,1097600.0,2.5701,2.5799,2.5701,2.5799,1097600.0
2011-03-23 14:50:00,2.64,2.66,2.64,2.65,8435200.0,2.5799,2.5994,2.5799,2.5897,8435200.0
2011-03-23 15:00:00,2.65,2.65,2.65,2.65,1651200.0,2.5897,2.5897,2.5897,2.5897,1651200.0
2011-03-23 15:10:00,2.65,2.66,2.65,2.66,3817600.0,2.5897,2.5994,2.5897,2.5994,3817600.0
2011-03-23 15:20:00,2.66,2.66,2.66,2.66,2467200.0,2.5994,2.5994,2.5994,2.5994,2467200.0
2011-03-23 15:30:00,2.66,2.66,2.65,2.66,3276800.0,2.5994,2.5994,2.5897,2.5994,3276800.0
2011-03-23 15:40:00,2.66,2.66,2.65,2.65,2144000.0,2.5994,2.5994,2.5897,2.5897,2144000.0
2011-03-23 15:50:00,2.65,2.66,2.65,2.65,4457600.0,2.5897,2.5994,2.5897,2.5897,4457600.0
2011-03-24 09:30:00,2.69,2.69,2.68,2.68,6700800.0,2.6288,2.6288,2.619,2.619,6700800.0
2011-03-24 09:40:00,2.68,2.68,2.67,2.67,4166400.0,2.619,2.619,2.6092,2.6092,4166400.0
2011-03-24 09:50:00,2.67,2.67,2.66,2.67,5753600.0,2.6092,2.6092,2.5994,2.6092,5753600.0
2011-03-24 10:00:00,2.67,2.68,2.66,2.67,3836800.0,2.6092,2.619,2.5994,2.6092,3836800.0
2011-03-24 10:10:00,2.67,2.68,2.66,2.68,1942400.0,2.6092,2.619,2.5994,2.619,1942400.0
2011-03-24 10:20:00,2.68,2.68,2.68,2.68,2377600.0,2.619,2.619,2.619,2.619,2377600.0
2011-03-24 10:30:00,2.68,2.69,2.68,2.69,3366400.0,2.619,2.6288,2.619,2.6288,3366400.0
2011-03-24 10:40:00,2.69,2.69,2.69,2.69,841600.0,2.6288,2.6288,2.6288,2.6288,841600.0
2011-03-24 10:50:00,2.69,2.71,2.69,2.71,4899200.0,2.6288,2.6483,2.6288,2.6483,4899200.0
2011-03-24 11:00:00,2.71,2.72,2.71,2.71,4873600.0,2.6483,2.6581,2.6483,2.6483,4873600.0
2011-03-24 11:10:00,2.72,2.72,2.71,2.72,1238400.0,2.6581,2.6581,2.6483,2.6581,1238400.0
2011-03-24 11:20:00,2.72,2.73,2.72,2.72,5078400.0,2.6581,2.6678,2.6581,2.6581,5078400.0
2011-03-24 11:30:00,2.72,2.72,2.72,2.72,1974400.0,2.6581,2.6581,2.6581,2.6581,1974400.0
2011-03-24 11:40:00,2.72,2.73,2.72,2.72,953600.0,2.6581,2.6678,2.6581,2.6581,953600.0
2011-03-24 11:50:00,2.72,2.72,2.72,2.72,1088000.0,2.6581,2.6581,2.6581,2.6581,1088000.0
2011-03-24 12:00:00,2.72,2.73,2.72,2.73,2963200.0,2.6581,2.6678,2.6581,2.6678,2963200.0
2011-03-24 12:10:00,2.73,2.73,2.73,2.73,1718400.0,2.6678,2.6678,2.6678,2.6678,1718400.0
2011-03-24 12:20:00,2.73,2.73,2.73,2.73,1353600.0,2.6678,2.6678,2.6678,2.6678,1353600.0
2011-03-24 12:30:00,2.73,2.73,2.72,2.73,1446400.0,2.6678,2.6678,2.6581,2.6678,1446400.0
2011-03-24 12:40:00,2.73,2.73,2.73,2.73,1091200.0,2.6678,2.6678,2.6678,2.6678,1091200.0
2011-03-24 12:50:00,2.73,2.73,2.72,2.72,2038400.0,2.6678,2.6678,2.6581,2.6581,2038400.0
2011-03-24 13:00:00,2.73,2.73,2.72,2.72,499200.0,2.6678,2.6678,2.6581,2.6581,499200.0
2011-03-24 13:10:00,2.72,2.73,2.72,2.73,649600.0,2.6581,2.6678,2.6581,2.6678,649600.0
2011-03-24 13:20:00,2.73,2.73,2.73,2.73,448000.0,2.6678,2.6678,2.6678,2.6678,448000.0
2011-03-24 13:30:00,2.73,2.73,2.73,2.73,844800.0,2.6678,2.6678,2.6678,2.6678,844800.0
2011-03-24 13:40:00,2.73,2.73,2.72,2.72,1222400.0,2.6678,2.6678,2.6581,2.6581,1222400.0
2011-03-24 13:50:00,2.72,2.73,2.72,2.73,1376000.0,2.6581,2.6678,2.6581,2.6678,1376000.0
2011-03-24 14:00:00,2.73,2.73,2.73,2.73,528000.0,2.6678,2.6678,2.6678,2.6678,528000.0
2011-03-24 14:10:00,2.73,2.74,2.73,2.73,1100800.0,2.6678,2.6776,2.6678,2.6678,1100800.0
2011-03-24 14:20:00,2.74,2.74,2.73,2.73,723200.0,2.6776,2.6776,2.6678,2.6678,723200.0
2011-03-24 14:30:00,2.74,2.74,2.73,2.74,985600.0,2.6776,2.6776,2.6678,2.6776,985600.0
2011-03-24 14:40:00,2.74,2.74,2.74,2.74,675200.0,2.6776,2.6776,2.6776,2.6776,675200.0
2011-03-24 14:50:00,2.74,2.74,2.73,2.74,1590400.0,2.6776,2.6776,2.6678,2.6776,1590400.0
2011-03-24 15:00:00,2.74,2.74,2.74,2.74,860800.0,2.6776,2.6776,2.6776,2.6776,860800.0
2011-03-24 15:10:00,2.74,2.75,2.74,2.75,3532800.0,2.6776,2.6874,2.6776,2.6874,3532800.0
2011-03-24 15:20:00,2.75,2.75,2.75,2.75,3024000.0,2.6874,2.6874,2.6874,2.6874,3024000.0
2011-03-24 15:30:00,2.75,2.75,2.74,2.75,2601600.0,2.6874,2.6874,2.6776,2.6874,2601600.0
2011-03-24 15:40:00,2.75,2.75,2.74,2.74,3344000.0,2.6874,2.6874,2.6776,2.6776,3344000.0
2011-03-24 15:50:00,2.74,2.74,2.74,2.74,7747200.0,2.6776,2.6776,2.6776,2.6776,7747200.0
2011-03-25 09:30:00,2.76,2.76,2.75,2.76,8579200.0,2.6972,2.6972,2.6874,2.6972,8579200.0
2011-03-25 09:40:00,2.75,2.76,2.75,2.76,6515200.0,2.6874,2.6972,2.6874,2.6972,6515200.0
2011-03-25 09:50:00,2.76,2.77,2.75,2.76,9440000.0,2.6972,2.7069,2.6874,2.6972,9440000.0
2011-03-25 10:00:00,2.76,2.77,2.76,2.76,3721600.0,2.6972,2.7069,2.6972,2.6972,3721600.0
2011-03-25 10:10:00,2.76,2.76,2.75,2.75,2435200.0,2.6972,2.6972,2.6874,2.6874,2435200.0
2011-03-25 10:20:00,2.75,2.76,2.75,2.76,4070400.0,2.6874,2.6972,2.6874,2.6972,4070400.0
2011-03-25 10:30:00,2.76,2.77,2.76,2.77,6080000.0,2.6972,2.7069,2.6972,2.7069,6080000.0
2011-03-25 10:40:00,2.77,2.78,2.77,2.78,4371200.0,2.7069,2.7167,2.7069,2.7167,4371200.0
2011-03-25 10:50:00,2.78,2.79,2.78,2.79,4710400.0,2.7167,2.7265,2.7167,2.7265,4710400.0
2011-03-25 11:00:00,2.79,2.79,2.78,2.79,2800000.0,2.7265,2.7265,2.7167,2.7265,2800000.0
2011-03-25 11:10:00,2.79,2.79,2.78,2.79,1248000.0,2.7265,2.7265,2.7167,2.7265,1248000.0
2011-03-25 11:20:00,2.79,2.79,2.78,2.78,2137600.0,2.7265,2.7265,2.7167,2.7167,2137600.0
2011-03-25 11:30:00,2.78,2.79,2.78,2.79,892800.0,2.7167,2.7265,2.7167,2.7265,892800.0
2011-03-25 11:40:00,2.79,2.79,2.78,2.79,1216000.0,2.7265,2.7265,2.7167,2.7265,1216000.0
2011-03-25 11:50:00,2.79,2.79,2.79,2.79,1379200.0,2.7265,2.7265,2.7265,2.7265,1379200.0
2011-03-25 12:00:00,2.79,2.79,2.79,2.79,908800.0,2.7265,2.7265,2.7265,2.7265,908800.0
2011-03-25 12:10:00,2.79,2.79,2.79,2.79,1292800.0,2.7265,2.7265,2.7265,2.7265,1292800.0
2011-03-25 12:20:00,2.79,2.79,2.79,2.79,1075200.0,2.7265,2.7265,2.7265,2.7265,1075200.0
2011-03-25 12:30:00,2.79,2.79,2.78,2.78,4515200.0,2.7265,2.7265,2.7167,2.7167,4515200.0
2011-03-25 12:40:00,2.78,2.78,2.78,2.78,1596800.0,2.7167,2.7167,2.7167,2.7167,1596800.0
2011-03-25 12:50:00,2.78,2.78,2.78,2.78,1187200.0,2.7167,2.7167,2.7167,2.7167,1187200.0
2011-03-25 13:00:00,2.78,2.78,2.77,2.78,2016000.0,2.7167,2.7167,2.7069,2.7167,2016000.0
2011-03-25 13:10:00,2.78,2.78,2.77,2.77,2944000.0,2.7167,2.7167,2.7069,2.7069,2944000.0
2011-03-25 13:20:00,2.77,2.78,2.77,2.78,1168000.0,2.7069,2.7167,2.7069,2.7167,1168000.0
2011-03-25 13:30:00,2.78,2.78,2.78,2.78,819200.0,2.7167,2.7167,2.7167,2.7167,819200.0
2011-03-25 13:40:00,2.78,2.78,2.78,2.78,588800.0,2.7167,2.7167,2.7167,2.7167,588800.0
2011-03-25 13:50:00,2.78,2.78,2.77,2.77,1139200.0,2.7167,2.7167,2.7069,2.7069,1139200.0
2011-03-25 14:00:00,2.77,2.77,2.77,2.77,988800.0,2.7069,2.7069,2.7069,2.7069,988800.0
2011-03-25 14:10:00,2.77,2.77,2.76,2.76,2163200.0,2.7069,2.7069,2.6972,2.6972,2163200.0
2011-03-25 14:20:00,2.76,2.77,2.76,2.76,1734400.0,2.6972,2.7069,2.6972,2.6972,1734400.0
2011-03-25 14:30:00,2.76,2.76,2.75,2.76,1670400.0,2.6972,2.6972,2.6874,2.6972,1670400.0
2011-03-25 14:40:00,2.76,2.76,2.76,2.76,976000.0,2.6972,2.6972,2.6972,2.6972,976000.0
2011-03-25 14:50:00,2.76,2.77,2.76,2.76,620800.0,2.6972,2.7069,2.6972,2.6972,620800.0
2011-03-25 15:00:00,2.76,2.76,2.76,2.76,1804800.0,2.6972,2.6972,2.6972,2.6972,1804800.0
2011-03-25 15:10:00,2.76,2.77,2.76,2.76,2396800.0,2.6972,2.7069,2.6972,2.6972,2396800.0
2011-03-25 15:20:00,2.76,2.76,2.75,2.75,2617600.0,2.6972,2.6972,2.6874,2.6874,2617600.0
2011-03-25 15:30:00,2.75,2.76,2.75,2.76,4028800.0,2.6874,2.6972,2.6874,2.6972,4028800.0
2011-03-25 15:40:00,2.76,2.76,2.75,2.76,2569600.0,2.6972,2.6972,2.6874,2.6972,2569600.0
2011-03-25 15:50:00,2.76,2.76,2.75,2.75,4313600.0,2.6972,2.6972,2.6874,2.6874,4313600.0
2011-03-28 09:30:00,2.78,2.78,2.76,2.77,7363200.0,2.7167,2.7167,2.6972,2.7069,7363200.0
2011-03-28 09:40:00,2.77,2.77,2.76,2.76,5731200.0,2.7069,2.7069,2.6972,2.6972,5731200.0
2011-03-28 09:50:00,2.76,2.77,2.76,2.77,2854400.0,2.6972,2.7069,2.6972,2.7069,2854400.0
2011-03-28 10:00:00,2.77,2.77,2.76,2.76,3033600.0,2.7069,2.7069,2.6972,2.6972,3033600.0
2011-03-28 10:10:00,2.77,2.77,2.76,2.77,3280000.0,2.7069,2.7069,2.6972,2.7069,3280000.0
2011-03-28 10:20:00,2.77,2.77,2.76,2.76,2553600.0,2.7069,2.7069,2.6972,2.6972,2553600.0
2011-03-28 10:30:00,2.76,2.77,2.76,2.77,1817600.0,2.6972,2.7069,2.6972,2.7069,1817600.0
2011-03-28 10:40:00,2.77,2.78,2.77,2.77,2188800.0,2.7069,2.7167,2.7069,2.7069,2188800.0
2011-03-28 10:50:00,2.77,2.77,2.76,2.76,1801600.0,2.7069,2.7069,2.6972,2.6972,1801600.0
2011-03-28 11:00:00,2.76,2.77,2.76,2.76,1836800.0,2.6972,2.7069,2.6972,2.6972,1836800.0
2011-03-28 11:10:00,2.76,2.77,2.76,2.76,1200000.0,2.6972,2.7069,2.6972,2.6972,1200000.0
2011-03-28 11:20:00,2.76,2.77,2.76,2.76,620800.0,2.6972,2.7069,2.6972,2.6972,620800.0
2011-03-28 11:30:00,2.76,2.76,2.75,2.76,1868800.0,2.6972,2.6972,2.6874,2.6972,1868800.0
2011-03-28 11:40:00,2.76,2.76,2.74,2.75,3820800.0,2.6972,2.6972,2.6776,2.6874,3820800.0
2011-03-28 11:50:00,2.75,2.76,2.75,2.76,1254400.0,2.6874,2.6972,2.6874,2.6972,1254400.0
2011-03-28 12:00:00,2.76,2.76,2.75,2.76,864000.0,2.6972,2.6972,2.6874,2.6972,864000.0
2011-03-28 12:10:00,2.76,2.76,2.75,2.76,460800.0,2.6972,2.6972,2.6874,2.6972,460800.0
2011-03-28 12:20:00,2.76,2.76,2.75,2.75,512000.0,2.6972,2.6972,2.6874,2.6874,512000.0
2011-03-28 12:30:00,2.75,2.76,2.75,2.76,486400.0,2.6874,2.6972,2.6874,2.6972,486400.0
2011-03-28 12:40:00,2.76,2.76,2.76,2.76,275200.0,2.6972,2.6972,2.6972,2.6972,275200.0
2011-03-28 12:50:00,2.76,2.76,2.75,2.76,515200.0,2.6972,2.6972,2.6874,2.6972,515200.0
2011-03-28 13:00:00,2.76,2.76,2.76,2.76,323200.0,2.6972,2.6972,2.6972,2.6972,323200.0
2011-03-28 13:10:00,2.76,2.76,2.76,2.76,672000.0,2.6972,2.6972,2.6972,2.6972,672000.0
2011-03-28 13:20:00,2.76,2.76,2.76,2.76,201600.0,2.6972,2.6972,2.6972,2.6972,201600.0
2011-03-28 13:30:00,2.76,2.76,2.76,2.76,236800.0,2.6972,2.6972,2.6972,2.6972,236800.0
2011-03-28 13:40:00,2.76,2.76,2.76,2.76,185600.0,2.6972,2.6972,2.6972,2.6972,185600.0
2011-03-28 13:50:00,2.76,2.76,2.75,2.75,147200.0,2.6972,2.6972,2.6874,2.6874,147200.0
2011-03-28 14:00:00,2.75,2.75,2.75,2.75,563200.0,2.6874,2.6874,2.6874,2.6874,563200.0
2011-03-28 14:10:00,2.75,2.75,2.75,2.75,524800.0,2.6874,2.6874,2.6874,2.6874,524800.0
2011-03-28 14:20:00,2.75,2.76,2.75,2.75,937600.0,2.6874,2.6972,2.6874,2.6874,937600.0
2011-03-28 14:30:00,2.75,2.76,2.75,2.76,928000.0,2.6874,2.6972,2.6874,2.6972,928000.0
2011-03-28 14:40:00,2.76,2.76,2.75,2.75,2134400.0,2.6972,2.6972,2.6874,2.6874,2134400.0
2011-03-28 14:50:00,2.75,2.75,2.74,2.75,2768000.0,2.6874,2.6874,2.6776,2.6874,2768000.0
2011-03-28 15:00:00,2.75,2.75,2.74,2.75,1801600.0,2.6874,2.6874,2.6776,2.6874,1801600.0
2011-03-28 15:10:00,2.75,2.75,2.75,2.75,150400.0,2.6874,2.6874,2.6874,2.6874,150400.0
2011-03-28 15:20:00,2.75,2.75,2.74,2.74,1078400.0,2.6874,2.6874,2.6776,2.6776,1078400.0
2011-03-28 15:30:00,2.74,2.75,2.74,2.74,1862400.0,2.6776,2.6874,2.6776,2.6776,1862400.0
2011-03-28 15:40:00,2.74,2.74,2.73,2.73,4502400.0,2.6776,2.6776,2.6678,2.6678,4502400.0
2011-03-28 15:50:00,2.73,2.73,2.72,2.73,4873600.0,2.6678,2.6678,2.6581,2.6678,4873600.0
2011-03-29 09:30:00,2.71,2.72,2.7,2.7,5036800.0,2.6483,2.6581,2.6385,2.6385,5036800.0
2011-03-29 09:40:00,2.7,2.71,2.7,2.71,4553600.0,2.6385,2.6483,2.6385,2.6483,4553600.0
2011-03-29 09:50:00,2.71,2.72,2.71,2.72,5580800.0,2.6483,2.6581,2.6483,2.6581,5580800.0
2011-03-29 10:00:00,2.72,2.75,2.71,2.75,6483200.0,2.6581,2.6874,2.6483,2.6874,6483200.0
2011-03-29 10:10:00,2.75,2.75,2.74,2.75,2694400.0,2.6874,2.6874,2.6776,2.6874,2694400.0
2011-03-29 10:20:00,2.75,2.75,2.75,2.75,1059200.0,2.6874,2.6874,2.6874,2.6874,1059200.0
2011-03-29 10:30:00,2.75,2.75,2.74,2.74,1049600.0,2.6874,2.6874,2.6776,2.6776,1049600.0
2011-03-29 10:40:00,2.74,2.75,2.74,2.75,1388800.0,2.6776,2.6874,2.6776,2.6874,1388800.0
2011-03-29 10:50:00,2.75,2.75,2.75,2.75,393600.0,2.6874,2.6874,2.6874,2.6874,393600.0
2011-03-29 11:00:00,2.75,2.77,2.75,2.76,3366400.0,2.6874,2.7069,2.6874,2.6972,3366400.0
2011-03-29 11:10:00,2.76,2.77,2.76,2.76,950400.0,2.6972,2.7069,2.6972,2.6972,950400.0
2011-03-29 11:20:00,2.76,2.77,2.76,2.76,3129600.0,2.6972,2.7069,2.6972,2.6972,3129600.0
2011-03-29 11:30:00,2.76,2.77,2.76,2.76,1884800.0,2.6972,2.7069,2.6972,2.6972,1884800.0
2011-03-29 11:40:00,2.76,2.76,2.76,2.76,1148800.0,2.6972,2.6972,2.6972,2.6972,1148800.0
2011-03-29 11:50:00,2.76,2.77,2.76,2.77,1008000.0,2.6972,2.7069,2.6972,2.7069,1008000.0
2011-03-29 12:00:00,2.77,2.77,2.76,2.76,640000.0,2.7069,2.7069,2.6972,2.6972,640000.0
2011-03-29 12:10:00,2.76,2.77,2.76,2.77,163200.0,2.6972,2.7069,2.6972,2.7069,163200.0
2011-03-29 12:20:00,2.77,2.77,2.76,2.76,633600.0,2.7069,2.7069,2.6972,2.6972,633600.0
2011-03-29 12:30:00,2.76,2.76,2.76,2.76,505600.0,2.6972,2.6972,2.6972,2.6972,505600.0
2011-03-29 12:40:00,2.76,2.76,2.75,2.76,489600.0,2.6972,2.6972,2.6874,2.6972,489600.0
2011-03-29 12:50:00,2.76,2.76,2.76,2.76,460800.0,2.6972,2.6972,2.6972,2.6972,460800.0
2011-03-29 13:00:00,2.76,2.76,2.76,2.76,169600.0,2.6972,2.6972,2.6972,2.6972,169600.0
2011-03-29 13:10:00,2.76,2.76,2.75,2.76,368000.0,2.6972,2.6972,2.6874,2.6972,368000.0
2011-03-29 13:20:00,2.76,2.76,2.75,2.75,598400.0,2.6972,2.6972,2.6874,2.6874,598400.0
2011-03-29 13:30:00,2.75,2.76,2.75,2.75,486400.0,2.6874,2.6972,2.6874,2.6874,486400.0
2011-03-29 13:40:00,2.75,2.76,2.75,2.76,150400.0,2.6874,2.6972,2.6874,2.6972,150400.0
2011-03-29 13:50:00,2.76,2.76,2.76,2.76,208000.0,2.6972,2.6972,2.6972,2.6972,208000.0
2011-03-29 14:00:00,2.76,2.77,2.76,2.77,1036800.0,2.6972,2.7069,2.6972,2.7069,1036800.0
2011-03-29 14:10:00,2.77,2.77,2.76,2.76,416000.0,2.7069,2.7069,2.6972,2.6972,416000.0
2011-03-29 14:20:00,2.76,2.76,2.76,2.76,294400.0,2.6972,2.6972,2.6972,2.6972,294400.0
2011-03-29 14:30:00,2.76,2.76,2.76,2.76,272000.0,2.6972,2.6972,2.6972,2.6972,272000.0
2011-03-29 14:40:00,2.76,2.77,2.76,2.77,240000.0,2.6972,2.7069,2.6972,2.7069,240000.0
2011-03-29 14:50:00,2.77,2.77,2.77,2.77,691200.0,2.7069,2.7069,2.7069,2.7069,691200.0
2011-03-29 15:00:00,2.77,2.77,2.76,2.77,1881600.0,2.7069,2.7069,2.6972,2.7069,1881600.0
2011-03-29 15:10:00,2.77,2.77,2.77,2.77,1155200.0,2.7069,2.7069,2.7069,2.7069,1155200.0
2011-03-29 15:20:00,2.77,2.77,2.77,2.77,390400.0,2.7069,2.7069,2.7069,2.7069,390400.0
2011-03-29 15:30:00,2.77,2.77,2.77,2.77,806400.0,2.7069,2.7069,2.7069,2.7069,806400.0
2011-03-29 15:40:00,2.77,2.77,2.76,2.77,1123200.0,2.7069,2.7069,2.6972,2.7069,1123200.0
2011-03-29 15:50:00,2.77,2.78,2.77,2.78,5644800.0,2.7069,2.7167,2.7069,2.7167,5644800.0
2011-03-30 09:30:00,2.8,2.81,2.8,2.8,8204800.0,2.7362,2.746,2.7362,2.7362,8204800.0
2011-03-30 09:40:00,2.8,2.8,2.79,2.79,5267200.0,2.7362,2.7362,2.7265,2.7265,5267200.0
2011-03-30 09:50:00,2.79,2.8,2.79,2.8,4649600.0,2.7265,2.7362,2.7265,2.7362,4649600.0
2011-03-30 10:00:00,2.8,2.8,2.78,2.78,5161600.0,2.7362,2.7362,2.7167,2.7167,5161600.0
2011-03-30 10:10:00,2.78,2.79,2.78,2.79,3680000.0,2.7167,2.7265,2.7167,2.7265,3680000.0
2011-03-30 10:20:00,2.79,2.79,2.78,2.78,2579200.0,2.7265,2.7265,2.7167,2.7167,2579200.0
2011-03-30 10:30:00,2.78,2.79,2.78,2.78,1936000.0,2.7167,2.7265,2.7167,2.7167,1936000.0
2011-03-30 10:40:00,2.79,2.79,2.78,2.79,2640000.0,2.7265,2.7265,2.7167,2.7265,2640000.0
2011-03-30 10:50:00,2.79,2.8,2.79,2.8,2640000.0,2.7265,2.7362,2.7265,2.7362,2640000.0
2011-03-30 11:00:00,2.8,2.8,2.79,2.79,1283200.0,2.7362,2.7362,2.7265,2.7265,1283200.0
2011-03-30 11:10:00,2.79,2.8,2.79,2.8,905600.0,2.7265,2.7362,2.7265,2.7362,905600.0
2011-03-30 11:20:00,2.8,2.8,2.79,2.79,1209600.0,2.7362,2.7362,2.7265,2.7265,1209600.0
2011-03-30 11:30:00,2.79,2.79,2.79,2.79,1078400.0,2.7265,2.7265,2.7265,2.7265,1078400.0
2011-03-30 11:40:00,2.79,2.8,2.79,2.8,652800.0,2.7265,2.7362,2.7265,2.7362,652800.0
2011-03-30 11:50:00,2.8,2.8,2.79,2.79,630400.0,2.7362,2.7362,2.7265,2.7265,630400.0
2011-03-30 12:00:00,2.79,2.8,2.79,2.8,768000.0,2.7265,2.7362,2.7265,2.7362,768000.0
2011-03-30 12:10:00,2.8,2.81,2.8,2.81,2713600.0,2.7362,2.746,2.7362,2.746,2713600.0
2011-03-30 12:20:00,2.81,2.81,2.81,2.81,2316800.0,2.746,2.746,2.746,2.746,2316800.0
2011-03-30 12:30:00,2.81,2.81,2.81,2.81,982400.0,2.746,2.746,2.746,2.746,982400.0
2011-03-30 12:40:00,2.81,2.81,2.8,2.8,1228800.0,2.746,2.746,2.7362,2.7362,1228800.0
2011-03-30 12:50:00,2.8,2.81,2.8,2.81,339200.0,2.7362,2.746,2.7362,2.746,339200.0
2011-03-30 13:00:00,2.81,2.81,2.81,2.81,1452800.0,2.746,2.746,2.746,2.746,1452800.0
2011-03-30 13:10:00,2.81,2.81,2.81,2.81,300800.0,2.746,2.746,2.746,2.746,300800.0
2011-03-30 13:20:00,2.81,2.81,2.81,2.81,1132800.0,2.746,2.746,2.746,2.746,1132800.0
2011-03-30 13:30:00,2.81,2.81,2.81,2.81,726400.0,2.746,2.746,2.746,2.746,726400.0
2011-03-30 13:40:00,2.81,2.81,2.8,2.8,1299200.0,2.746,2.746,2.7362,2.7362,1299200.0
2011-03-30 13:50:00,2.81,2.81,2.8,2.8,1478400.0,2.746,2.746,2.7362,2.7362,1478400.0
2011-03-30 14:00:00,2.8,2.81,2.8,2.81,960000.0,2.7362,2.746,2.7362,2.746,960000.0
2011-03-30 14:10:00,2.81,2.81,2.8,2.8,396800.0,2.746,2.746,2.7362,2.7362,396800.0
2011-03-30 14:20:00,2.8,2.81,2.8,2.81,1318400.0,2.7362,2.746,2.7362,2.746,1318400.0
2011-03-30 14:30:00,2.81,2.81,2.81,2.81,1430400.0,2.746,2.746,2.746,2.746,1430400.0
2011-03-30 14:40:00,2.81,2.81,2.8,2.8,819200.0,2.746,2.746,2.7362,2.7362,819200.0
2011-03-30 14:50:00,2.8,2.81,2.8,2.8,572800.0,2.7362,2.746,2.7362,2.7362,572800.0
2011-03-30 15:00:00,2.8,2.81,2.8,2.8,771200.0,2.7362,2.746,2.7362,2.7362,771200.0
2011-03-30 15:10:00,2.8,2.81,2.8,2.81,3203200.0,2.7362,2.746,2.7362,2.746,3203200.0
2011-03-30 15:20:00,2.81,2.81,2.81,2.81,940800.0,2.746,2.746,2.746,2.746,940800.0
2011-03-30 15:30:00,2.81,2.81,2.81,2.81,2835200.0,2.746,2.746,2.746,2.746,2835200.0
2011-03-30 15:40:00,2.81,2.81,2.8,2.8,4934400.0,2.746,2.746,2.7362,2.7362,4934400.0
2011-03-30 15:50:00,2.8,2.8,2.8,2.8,4924800.0,2.7362,2.7362,2.7362,2.7362,4924800.0
2011-03-31 09:30:00,2.79,2.8,2.79,2.8,7478400.0,2.7265,2.7362,2.7265,2.7362,7478400.0
2011-03-31 09:40:00,2.8,2.81,2.8,2.81,5683200.0,2.7362,2.746,2.7362,2.746,5683200.0
2011-03-31 09:50:00,2.81,2.81,2.8,2.8,2352000.0,2.746,2.746,2.7362,2.7362,2352000.0
2011-03-31 10:00:00,2.8,2.8,2.79,2.79,5299200.0,2.7362,2.7362,2.7265,2.7265,5299200.0
2011-03-31 10:10:00,2.79,2.8,2.79,2.8,1587200.0,2.7265,2.7362,2.7265,2.7362,1587200.0
2011-03-31 10:20:00,2.8,2.81,2.8,2.8,1814400.0,2.7362,2.746,2.7362,2.7362,1814400.0
2011-03-31 10:30:00,2.8,2.81,2.8,2.81,2230400.0,2.7362,2.746,2.7362,2.746,2230400.0
2011-03-31 10:40:00,2.81,2.81,2.8,2.81,822400.0,2.746,2.746,2.7362,2.746,822400.0
2011-03-31 10:50:00,2.81,2.81,2.8,2.81,1932800.0,2.746,2.746,2.7362,2.746,1932800.0
2011-03-31 11:00:00,2.81,2.81,2.8,2.8,1161600.0,2.746,2.746,2.7362,2.7362,1161600.0
2011-03-31 11:10:00,2.8,2.81,2.8,2.8,732800.0,2.7362,2.746,2.7362,2.7362,732800.0
2011-03-31 11:20:00,2.8,2.8,2.8,2.8,1216000.0,2.7362,2.7362,2.7362,2.7362,1216000.0
2011-03-31 11:30:00,2.8,2.8,2.79,2.79,3977600.0,2.7362,2.7362,2.7265,2.7265,3977600.0
2011-03-31 11:40:00,2.79,2.8,2.79,2.79,1446400.0,2.7265,2.7362,2.7265,2.7265,1446400.0
2011-03-31 11:50:00,2.79,2.8,2.79,2.79,828800.0,2.7265,2.7362,2.7265,2.7265,828800.0
2011-03-31 12:00:00,2.79,2.79,2.79,2.79,585600.0,2.7265,2.7265,2.7265,2.7265,585600.0
2011-03-31 12:10:00,2.79,2.8,2.79,2.8,412800.0,2.7265,2.7362,2.7265,2.7362,412800.0
2011-03-31 12:20:00,2.8,2.8,2.79,2.8,2508800.0,2.7362,2.7362,2.7265,2.7362,2508800.0
2011-03-31 12:30:00,2.8,2.8,2.8,2.8,1449600.0,2.7362,2.7362,2.7362,2.7362,1449600.0
2011-03-31 12:40:00,2.8,2.8,2.8,2.8,1526400.0,2.7362,2.7362,2.7362,2.7362,1526400.0
2011-03-31 12:50:00,2.8,2.81,2.8,2.8,1078400.0,2.7362,2.746,2.7362,2.7362,1078400.0
2011-03-31 13:00:00,2.8,2.81,2.8,2.81,2195200.0,2.7362,2.746,2.7362,2.746,2195200.0
2011-03-31 13:10:00,2.81,2.81,2.81,2.81,544000.0,2.746,2.746,2.746,2.746,544000.0
2011-03-31 13:20:00,2.81,2.81,2.81,2.81,230400.0,2.746,2.746,2.746,2.746,230400.0
2011-03-31 13:30:00,2.81,2.81,2.81,2.81,838400.0,2.746,2.746,2.746,2.746,838400.0
2011-03-31 13:40:00,2.81,2.81,2.81,2.81,716800.0,2.746,2.746,2.746,2.746,716800.0
2011-03-31 13:50:00,2.81,2.81,2.8,2.8,339200.0,2.746,2.746,2.7362,2.7362,339200.0
2011-03-31 14:00:00,2.8,2.81,2.8,2.81,822400.0,2.7362,2.746,2.7362,2.746,822400.0
2011-03-31 14:10:00,2.81,2.81,2.81,2.81,1363200.0,2.746,2.746,2.746,2.746,1363200.0
2011-03-31 14:20:00,2.81,2.81,2.8,2.8,518400.0,2.746,2.746,2.7362,2.7362,518400.0
2011-03-31 14:30:00,2.8,2.81,2.8,2.81,1360000.0,2.7362,2.746,2.7362,2.746,1360000.0
2011-03-31 14:40:00,2.81,2.81,2.81,2.81,515200.0,2.746,2.746,2.746,2.746,515200.0
2011-03-31 14:50:00,2.81,2.81,2.81,2.81,675200.0,2.746,2.746,2.746,2.746,675200.0
2011-03-31 15:00:00,2.81,2.81,2.81,2.81,336000.0,2.746,2.746,2.746,2.746,336000.0
2011-03-31 15:10:00,2.81,2.81,2.81,2.81,921600.0,2.746,2.746,2.746,2.746,921600.0
2011-03-31 15:20:00,2.81,2.81,2.81,2.81,1078400.0,2.746,2.746,2.746,2.746,1078400.0
2011-03-31 15:30:00,2.81,2.81,2.81,2.81,2691200.0,2.746,2.746,2.746,2.746,2691200.0
2011-03-31 15:40:00,2.81,2.81,2.81,2.81,2675200.0,2.746,2.746,2.746,2.746,2675200.0
2011-03-31 15:50:00,2.81,2.82,2.81,2.81,4243200.0,2.746,2.7558,2.746,2.746,4243200.0
2011-04-01 09:30:00,2.84,2.84,2.83,2.84,7459200.0,2.7753,2.7753,2.7656,2.7753,7459200.0
2011-04-01 09:40:00,2.83,2.84,2.82,2.82,5548800.0,2.7656,2.7753,2.7558,2.7558,5548800.0
2011-04-01 09:50:00,2.82,2.83,2.82,2.82,2627200.0,2.7558,2.7656,2.7558,2.7558,2627200.0
2011-04-01 10:00:00,2.82,2.84,2.82,2.83,4012800.0,2.7558,2.7753,2.7558,2.7656,4012800.0
2011-04-01 10:10:00,2.83,2.84,2.83,2.84,3001600.0,2.7656,2.7753,2.7656,2.7753,3001600.0
2011-04-01 10:20:00,2.84,2.85,2.84,2.84,4534400.0,2.7753,2.7851,2.7753,2.7753,4534400.0
2011-04-01 10:30:00,2.84,2.85,2.84,2.85,1600000.0,2.7753,2.7851,2.7753,2.7851,1600000.0
2011-04-01 10:40:00,2.85,2.85,2.84,2.84,2953600.0,2.7851,2.7851,2.7753,2.7753,2953600.0
2011-04-01 10:50:00,2.84,2.84,2.84,2.84,2003200.0,2.7753,2.7753,2.7753,2.7753,2003200.0
2011-04-01 11:00:00,2.84,2.84,2.84,2.84,1558400.0,2.7753,2.7753,2.7753,2.7753,1558400.0
2011-04-01 11:10:00,2.84,2.84,2.84,2.84,732800.0,2.7753,2.7753,2.7753,2.7753,732800.0
2011-04-01 11:20:00,2.84,2.85,2.84,2.85,1971200.0,2.7753,2.7851,2.7753,2.7851,1971200.0
2011-04-01 11:30:00,2.85,2.86,2.85,2.85,2345600.0,2.7851,2.7949,2.7851,2.7851,2345600.0
2011-04-01 11:40:00,2.85,2.85,2.85,2.85,1443200.0,2.7851,2.7851,2.7851,2.7851,1443200.0
2011-04-01 11:50:00,2.85,2.85,2.85,2.85,860800.0,2.7851,2.7851,2.7851,2.7851,860800.0
2011-04-01 12:00:00,2.85,2.86,2.85,2.85,1420800.0,2.7851,2.7949,2.7851,2.7851,1420800.0
2011-04-01 12:10:00,2.85,2.85,2.85,2.85,707200.0,2.7851,2.7851,2.7851,2.7851,707200.0
2011-04-01 12:20:00,2.85,2.85,2.85,2.85,489600.0,2.7851,2.7851,2.7851,2.7851,489600.0
2011-04-01 12:30:00,2.85,2.85,2.85,2.85,963200.0,2.7851,2.7851,2.7851,2.7851,963200.0
2011-04-01 12:40:00,2.85,2.85,2.84,2.84,454400.0,2.7851,2.7851,2.7753,2.7753,454400.0
2011-04-01 12:50:00,2.84,2.85,2.84,2.85,310400.0,2.7753,2.7851,2.7753,2.7851,310400.0
2011-04-01 13:00:00,2.85,2.85,2.84,2.85,624000.0,2.7851,2.7851,2.7753,2.7851,624000.0
2011-04-01 13:10:00,2.85,2.85,2.84,2.84,451200.0,2.7851,2.7851,2.7753,2.7753,451200.0
2011-04-01 13:20:00,2.84,2.84,2.84,2.84,496000.0,2.7753,2.7753,2.7753,2.7753,496000.0
2011-04-01 13:30:00,2.84,2.85,2.84,2.85,457600.0,2.7753,2.7851,2.7753,2.7851,457600.0
2011-04-01 13:40:00,2.85,2.85,2.84,2.84,1337600.0,2.7851,2.7851,2.7753,2.7753,1337600.0
2011-04-01 13:50:00,2.84,2.84,2.84,2.84,310400.0,2.7753,2.7753,2.7753,2.7753,310400.0
2011-04-01 14:00:00,2.85,2.85,2.84,2.84,572800.0,2.7851,2.7851,2.7753,2.7753,572800.0
2011-04-01 14:10:00,2.84,2.85,2.84,2.84,345600.0,2.7753,2.7851,2.7753,2.7753,345600.0
2011-04-01 14:20:00,2.84,2.85,2.84,2.85,278400.0,2.7753,2.7851,2.7753,2.7851,278400.0
2011-04-01 14:30:00,2.84,2.85,2.84,2.84,806400.0,2.7753,2.7851,2.7753,2.7753,806400.0
2011-04-01 14:40:00,2.84,2.84,2.82,2.83,3001600.0,2.7753,2.7753,2.7558,2.7656,3001600.0
2011-04-01 14:50:00,2.83,2.83,2.82,2.82,2656000.0,2.7656,2.7656,2.7558,2.7558,2656000.0
2011-04-01 15:00:00,2.82,2.82,2.81,2.81,3248000.0,2.7558,2.7558,2.746,2.746,3248000.0
2011-04-01 15:10:00,2.81,2.82,2.8,2.8,6700800.0,2.746,2.7558,2.7362,2.7362,6700800.0
2011-04-01 15:20:00,2.8,2.81,2.8,2.81,2524800.0,2.7362,2.746,2.7362,2.746,2524800.0
2011-04-01 15:30:00,2.81,2.81,2.8,2.81,2025600.0,2.746,2.746,2.7362,2.746,2025600.0
2011-04-01 15:40:00,2.81,2.81,2.81,2.81,2777600.0,2.746,2.746,2.746,2.746,2777600.0
2011-04-01 15:50:00,2.81,2.82,2.81,2.81,6707200.0,2.746,2.7558,2.746,2.746,6707200.0
2011-04-04 09:30:00,2.83,2.84,2.82,2.83,5078400.0,2.7656,2.7753,2.7558,2.7656,5078400.0
2011-04-04 09:40:00,2.83,2.84,2.81,2.82,5676800.0,2.7656,2.7753,2.746,2.7558,5676800.0
2011-04-04 09:50:00,2.81,2.81,2.8,2.81,4377600.0,2.746,2.746,2.7362,2.746,4377600.0
2011-04-04 10:00:00,2.81,2.81,2.79,2.8,4182400.0,2.746,2.746,2.7265,2.7362,4182400.0
2011-04-04 10:10:00,2.8,2.8,2.79,2.8,2825600.0,2.7362,2.7362,2.7265,2.7362,2825600.0
2011-04-04 10:20:00,2.8,2.81,2.79,2.8,3264000.0,2.7362,2.746,2.7265,2.7362,3264000.0
2011-04-04 10:30:00,2.8,2.81,2.8,2.8,2704000.0,2.7362,2.746,2.7362,2.7362,2704000.0
2011-04-04 10:40:00,2.8,2.81,2.8,2.8,1737600.0,2.7362,2.746,2.7362,2.7362,1737600.0
2011-04-04 10:50:00,2.8,2.81,2.79,2.79,2019200.0,2.7362,2.746,2.7265,2.7265,2019200.0
2011-04-04 11:00:00,2.79,2.8,2.79,2.79,1718400.0,2.7265,2.7362,2.7265,2.7265,1718400.0
2011-04-04 11:10:00,2.79,2.8,2.79,2.8,1635200.0,2.7265,2.7362,2.7265,2.7362,1635200.0
2011-04-04 11:20:00,2.8,2.81,2.8,2.81,851200.0,2.7362,2.746,2.7362,2.746,851200.0
2011-04-04 11:30:00,2.81,2.81,2.8,2.8,1817600.0,2.746,2.746,2.7362,2.7362,1817600.0
2011-04-04 11:40:00,2.8,2.81,2.8,2.81,700800.0,2.7362,2.746,2.7362,2.746,700800.0
2011-04-04 11:50:00,2.81,2.81,2.8,2.8,435200.0,2.746,2.746,2.7362,2.7362,435200.0
2011-04-04 12:00:00,2.81,2.81,2.8,2.8,403200.0,2.746,2.746,2.7362,2.7362,403200.0
2011-04-04 12:10:00,2.8,2.81,2.8,2.8,915200.0,2.7362,2.746,2.7362,2.7362,915200.0
2011-04-04 12:20:00,2.8,2.81,2.8,2.8,736000.0,2.7362,2.746,2.7362,2.7362,736000.0
2011-04-04 12:30:00,2.8,2.8,2.8,2.8,886400.0,2.7362,2.7362,2.7362,2.7362,886400.0
2011-04-04 12:40:00,2.8,2.8,2.79,2.79,2361600.0,2.7362,2.7362,2.7265,2.7265,2361600.0
2011-04-04 12:50:00,2.79,2.79,2.79,2.79,1091200.0,2.7265,2.7265,2.7265,2.7265,1091200.0
2011-04-04 13:00:00,2.79,2.8,2.79,2.79,528000.0,2.7265,2.7362,2.7265,2.7265,528000.0
2011-04-04 13:10:00,2.79,2.8,2.79,2.79,326400.0,2.7265,2.7362,2.7265,2.7265,326400.0
2011-04-04 13:20:00,2.79,2.79,2.79,2.79,192000.0,2.7265,2.7265,2.7265,2.7265,192000.0
2011-04-04 13:30:00,2.79,2.79,2.78,2.79,1740800.0,2.7265,2.7265,2.7167,2.7265,1740800.0
2011-04-04 13:40:00,2.79,2.79,2.78,2.78,4160000.0,2.7265,2.7265,2.7167,2.7167,4160000.0
2011-04-04 13:50:00,2.78,2.78,2.77,2.78,2512000.0,2.7167,2.7167,2.7069,2.7167,2512000.0
2011-04-04 14:00:00,2.78,2.78,2.77,2.78,1619200.0,2.7167,2.7167,2.7069,2.7167,1619200.0
2011-04-04 14:10:00,2.78,2.78,2.78,2.78,678400.0,2.7167,2.7167,2.7167,2.7167,678400.0
2011-04-04 14:20:00,2.78,2.78,2.78,2.78,1158400.0,2.7167,2.7167,2.7167,2.7167,1158400.0
2011-04-04 14:30:00,2.78,2.78,2.78,2.78,1110400.0,2.7167,2.7167,2.7167,2.7167,1110400.0
2011-04-04 14:40:00,2.78,2.78,2.78,2.78,710400.0,2.7167,2.7167,2.7167,2.7167,710400.0
2011-04-04 14:50:00,2.78,2.78,2.78,2.78,784000.0,2.7167,2.7167,2.7167,2.7167,784000.0
2011-04-04 15:00:00,2.78,2.78,2.77,2.77,2153600.0,2.7167,2.7167,2.7069,2.7069,2153600.0
2011-04-04 15:10:00,2.77,2.78,2.77,2.78,1219200.0,2.7069,2.7167,2.7069,2.7167,1219200.0
2011-04-04 15:20:00,2.78,2.79,2.78,2.79,2595200.0,2.7167,2.7265,2.7167,2.7265,2595200.0
2011-04-04 15:30:00,2.79,2.79,2.79,2.79,2035200.0,2.7265,2.7265,2.7265,2.7265,2035200.0
2011-04-04 15:40:00,2.79,2.79,2.79,2.79,4073600.0,2.7265,2.7265,2.7265,2.7265,4073600.0
2011-04-04 15:50:00,2.79,2.8,2.79,2.8,6544000.0,2.7265,2.7362,2.7265,2.7362,6544000.0
2011-04-05 09:30:00,2.79,2.8,2.78,2.78,5164800.0,2.7265,2.7362,2.7167,2.7167,5164800.0
2011-04-05 09:40:00,2.79,2.79,2.78,2.79,4976000.0,2.7265,2.7265,2.7167,2.7265,4976000.0
2011-04-05 09:50:00,2.79,2.8,2.79,2.79,2508800.0,2.7265,2.7362,2.7265,2.7265,2508800.0
2011-04-05 10:00:00,2.79,2.79,2.78,2.78,7436800.0,2.7265,2.7265,2.7167,2.7167,7436800.0
2011-04-05 10:10:00,2.78,2.79,2.78,2.78,2752000.0,2.7167,2.7265,2.7167,2.7167,2752000.0
2011-04-05 10:20:00,2.78,2.8,2.78,2.8,3657600.0,2.7167,2.7362,2.7167,2.7362,3657600.0
2011-04-05 10:30:00,2.8,2.81,2.8,2.8,2672000.0,2.7362,2.746,2.7362,2.7362,2672000.0
2011-04-05 10:40:00,2.8,2.81,2.8,2.81,2057600.0,2.7362,2.746,2.7362,2.746,2057600.0
2011-04-05 10:50:00,2.81,2.81,2.81,2.81,1692800.0,2.746,2.746,2.746,2.746,1692800.0
2011-04-05 11:00:00,2.81,2.81,2.81,2.81,1379200.0,2.746,2.746,2.746,2.746,1379200.0
2011-04-05 11:10:00,2.81,2.81,2.8,2.81,3145600.0,2.746,2.746,2.7362,2.746,3145600.0
2011-04-05 11:20:00,2.81,2.81,2.8,2.81,1081600.0,2.746,2.746,2.7362,2.746,1081600.0
2011-04-05 11:30:00,2.81,2.81,2.8,2.81,1945600.0,2.746,2.746,2.7362,2.746,1945600.0
2011-04-05 11:40:00,2.81,2.81,2.8,2.8,720000.0,2.746,2.746,2.7362,2.7362,720000.0
2011-04-05 11:50:00,2.8,2.81,2.8,2.81,2761600.0,2.7362,2.746,2.7362,2.746,2761600.0
2011-04-05 12:00:00,2.81,2.81,2.81,2.81,2390400.0,2.746,2.746,2.746,2.746,2390400.0
2011-04-05 12:10:00,2.81,2.81,2.81,2.81,700800.0,2.746,2.746,2.746,2.746,700800.0
2011-04-05 12:20:00,2.81,2.81,2.81,2.81,979200.0,2.746,2.746,2.746,2.746,979200.0
2011-04-05 12:30:00,2.81,2.81,2.81,2.81,489600.0,2.746,2.746,2.746,2.746,489600.0
2011-04-05 12:40:00,2.81,2.81,2.81,2.81,1286400.0,2.746,2.746,2.746,2.746,1286400.0
2011-04-05 12:50:00,2.81,2.81,2.81,2.81,550400.0,2.746,2.746,2.746,2.746,550400.0
2011-04-05 13:00:00,2.81,2.81,2.81,2.81,1190400.0,2.746,2.746,2.746,2.746,1190400.0
2011-04-05 13:10:00,2.81,2.82,2.81,2.81,825600.0,2.746,2.7558,2.746,2.746,825600.0
2011-04-05 13:20:00,2.81,2.81,2.81,2.81,332800.0,2.746,2.746,2.746,2.746,332800.0
2011-04-05 13:30:00,2.81,2.81,2.81,2.81,259200.0,2.746,2.746,2.746,2.746,259200.0
2011-04-05 13:40:00,2.81,2.81,2.81,2.81,515200.0,2.746,2.746,2.746,2.746,515200.0
2011-04-05 13:50:00,2.81,2.81,2.81,2.81,416000.0,2.746,2.746,2.746,2.746,416000.0
2011-04-05 14:00:00,2.81,2.81,2.8,2.8,2627200.0,2.746,2.746,2.7362,2.7362,2627200.0
2011-04-05 14:10:00,2.8,2.81,2.8,2.8,732800.0,2.7362,2.746,2.7362,2.7362,732800.0
2011-04-05 14:20:00,2.8,2.81,2.8,2.8,656000.0,2.7362,2.746,2.7362,2.7362,656000.0
2011-04-05 14:30:00,2.8,2.81,2.8,2.8,1830400.0,2.7362,2.746,2.7362,2.7362,1830400.0
2011-04-05 14:40:00,2.8,2.8,2.78,2.79,3539200.0,2.7362,2.7362,2.7167,2.7265,3539200.0
2011-04-05 14:50:00,2.79,2.79,2.78,2.79,1043200.0,2.7265,2.7265,2.7167,2.7265,1043200.0
2011-04-05 15:00:00,2.79,2.79,2.78,2.78,3020800.0,2.7265,2.7265,2.7167,2.7167,3020800.0
2011-04-05 15:10:00,2.78,2.78,2.77,2.78,5254400.0,2.7167,2.7167,2.7069,2.7167,5254400.0
2011-04-05 15:20:00,2.78,2.78,2.78,2.78,2358400.0,2.7167,2.7167,2.7167,2.7167,2358400.0
2011-04-05 15:30:00,2.78,2.78,2.77,2.78,1840000.0,2.7167,2.7167,2.7069,2.7167,1840000.0
2011-04-05 15:40:00,2.78,2.78,2.78,2.78,1532800.0,2.7167,2.7167,2.7167,2.7167,1532800.0
2011-04-05 15:50:00,2.78,2.78,2.77,2.78,4416000.0,2.7167,2.7167,2.7069,2.7167,4416000.0
2011-04-06 09:30:00,2.82,2.83,2.81,2.83,7708800.0,2.7558,2.7656,2.746,2.7656,7708800.0
2011-04-06 09:40:00,2.83,2.84,2.83,2.84,5193600.0,2.7656,2.7753,2.7656,2.7753,5193600.0
2011-04-06 09:50:00,2.84,2.84,2.82,2.83,5267200.0,2.7753,2.7753,2.7558,2.7656,5267200.0
2011-04-06 10:00:00,2.83,2.83,2.83,2.83,2531200.0,2.7656,2.7656,2.7656,2.7656,2531200.0
2011-04-06 10:10:00,2.83,2.83,2.8,2.81,7542400.0,2.7656,2.7656,2.7362,2.746,7542400.0
2011-04-06 10:20:00,2.81,2.81,2.8,2.81,2656000.0,2.746,2.746,2.7362,2.746,2656000.0
2011-04-06 10:30:00,2.81,2.82,2.81,2.81,4380800.0,2.746,2.7558,2.746,2.746,4380800.0
2011-04-06 10:40:00,2.81,2.82,2.81,2.82,2400000.0,2.746,2.7558,2.746,2.7558,2400000.0
2011-04-06 10:50:00,2.82,2.82,2.81,2.81,1667200.0,2.7558,2.7558,2.746,2.746,1667200.0
2011-04-06 11:00:00,2.81,2.81,2.79,2.79,9232000.0,2.746,2.746,2.7265,2.7265,9232000.0
2011-04-06 11:10:00,2.79,2.79,2.78,2.78,4073600.0,2.7265,2.7265,2.7167,2.7167,4073600.0
2011-04-06 11:20:00,2.78,2.79,2.78,2.79,1926400.0,2.7167,2.7265,2.7167,2.7265,1926400.0
2011-04-06 11:30:00,2.79,2.79,2.78,2.78,3654400.0,2.7265,2.7265,2.7167,2.7167,3654400.0
2011-04-06 11:40:00,2.78,2.78,2.78,2.78,1664000.0,2.7167,2.7167,2.7167,2.7167,1664000.0
2011-04-06 11:50:00,2.78,2.78,2.77,2.77,2889600.0,2.7167,2.7167,2.7069,2.7069,2889600.0
2011-04-06 12:00:00,2.77,2.78,2.76,2.77,4560000.0,2.7069,2.7167,2.6972,2.7069,4560000.0
2011-04-06 12:10:00,2.77,2.78,2.77,2.77,2425600.0,2.7069,2.7167,2.7069,2.7069,2425600.0
2011-04-06 12:20:00,2.77,2.78,2.77,2.78,1692800.0,2.7069,2.7167,2.7069,2.7167,1692800.0
2011-04-06 12:30:00,2.78,2.78,2.77,2.77,1180800.0,2.7167,2.7167,2.7069,2.7069,1180800.0
2011-04-06 12:40:00,2.77,2.78,2.77,2.77,2422400.0,2.7069,2.7167,2.7069,2.7069,2422400.0
2011-04-06 12:50:00,2.77,2.77,2.77,2.77,1548800.0,2.7069,2.7069,2.7069,2.7069,1548800.0
2011-04-06 13:00:00,2.77,2.78,2.77,2.78,505600.0,2.7069,2.7167,2.7069,2.7167,505600.0
2011-04-06 13:10:00,2.78,2.79,2.78,2.79,3088000.0,2.7167,2.7265,2.7167,2.7265,3088000.0
2011-04-06 13:20:00,2.79,2.79,2.78,2.79,611200.0,2.7265,2.7265,2.7167,2.7265,611200.0
2011-04-06 13:30:00,2.79,2.79,2.78,2.79,1168000.0,2.7265,2.7265,2.7167,2.7265,1168000.0
2011-04-06 13:40:00,2.79,2.79,2.78,2.78,1017600.0,2.7265,2.7265,2.7167,2.7167,1017600.0
2011-04-06 13:50:00,2.78,2.79,2.78,2.79,1059200.0,2.7167,2.7265,2.7167,2.7265,1059200.0
2011-04-06 14:00:00,2.79,2.79,2.79,2.79,1017600.0,2.7265,2.7265,2.7265,2.7265,1017600.0
2011-04-06 14:10:00,2.79,2.8,2.79,2.79,1734400.0,2.7265,2.7362,2.7265,2.7265,1734400.0
2011-04-06 14:20:00,2.79,2.79,2.79,2.79,502400.0,2.7265,2.7265,2.7265,2.7265,502400.0
2011-04-06 14:30:00,2.79,2.8,2.79,2.79,857600.0,2.7265,2.7362,2.7265,2.7265,857600.0
2011-04-06 14:40:00,2.8,2.8,2.79,2.8,2460800.0,2.7362,2.7362,2.7265,2.7362,2460800.0
2011-04-06 14:50:00,2.79,2.8,2.79,2.79,761600.0,2.7265,2.7362,2.7265,2.7265,761600.0
2011-04-06 15:00:00,2.79,2.8,2.79,2.79,796800.0,2.7265,2.7362,2.7265,2.7265,796800.0
2011-04-06 15:10:00,2.79,2.8,2.79,2.8,1312000.0,2.7265,2.7362,2.7265,2.7362,1312000.0
2011-04-06 15:20:00,2.79,2.79,2.79,2.79,1043200.0,2.7265,2.7265,2.7265,2.7265,1043200.0
2011-04-06 15:30:00,2.79,2.79,2.79,2.79,502400.0,2.7265,2.7265,2.7265,2.7265,502400.0
2011-04-06 15:40:00,2.79,2.79,2.79,2.79,1388800.0,2.7265,2.7265,2.7265,2.7265,1388800.0
2011-04-06 15:50:00,2.79,2.8,2.79,2.79,3753600.0,2.7265,2.7362,2.7265,2.7265,3753600.0
2011-04-07 09:30:00,2.79,2.8,2.79,2.79,5222400.0,2.7265,2.7362,2.7265,2.7265,5222400.0
2011-04-07 09:40:00,2.79,2.82,2.79,2.82,8041600.0,2.7265,2.7558,2.7265,2.7558,8041600.0
2011-04-07 09:50:00,2.82,2.83,2.82,2.82,3961600.0,2.7558,2.7656,2.7558,2.7558,3961600.0
2011-04-07 10:00:00,2.82,2.82,2.81,2.82,2284800.0,2.7558,2.7558,2.746,2.7558,2284800.0
2011-04-07 10:10:00,2.82,2.82,2.81,2.81,1907200.0,2.7558,2.7558,2.746,2.746,1907200.0
2011-04-07 10:20:00,2.81,2.81,2.81,2.81,1884800.0,2.746,2.746,2.746,2.746,1884800.0
2011-04-07 10:30:00,2.81,2.81,2.78,2.78,8867200.0,2.746,2.746,2.7167,2.7167,8867200.0
2011-04-07 10:40:00,2.78,2.78,2.75,2.78,15254400.0,2.7167,2.7167,2.6874,2.7167,15254400.0
2011-04-07 10:50:00,2.78,2.79,2.78,2.79,4710400.0,2.7167,2.7265,2.7167,2.7265,4710400.0
2011-04-07 11:00:00,2.79,2.79,2.78,2.79,3750400.0,2.7265,2.7265,2.7167,2.7265,3750400.0
2011-04-07 11:10:00,2.79,2.79,2.78,2.78,3401600.0,2.7265,2.7265,2.7167,2.7167,3401600.0
2011-04-07 11:20:00,2.78,2.79,2.78,2.78,2816000.0,2.7167,2.7265,2.7167,2.7167,2816000.0
2011-04-07 11:30:00,2.78,2.79,2.76,2.77,5456000.0,2.7167,2.7265,2.6972,2.7069,5456000.0
2011-04-07 11:40:00,2.77,2.77,2.76,2.77,3244800.0,2.7069,2.7069,2.6972,2.7069,3244800.0
2011-04-07 11:50:00,2.77,2.78,2.77,2.78,3907200.0,2.7069,2.7167,2.7069,2.7167,3907200.0
2011-04-07 12:00:00,2.78,2.8,2.78,2.79,4195200.0,2.7167,2.7362,2.7167,2.7265,4195200.0
2011-04-07 12:10:00,2.79,2.8,2.79,2.8,2771200.0,2.7265,2.7362,2.7265,2.7362,2771200.0
2011-04-07 12:20:00,2.8,2.8,2.8,2.8,710400.0,2.7362,2.7362,2.7362,2.7362,710400.0
2011-04-07 12:30:00,2.8,2.81,2.8,2.81,2195200.0,2.7362,2.746,2.7362,2.746,2195200.0
2011-04-07 12:40:00,2.81,2.82,2.81,2.81,848000.0,2.746,2.7558,2.746,2.746,848000.0
2011-04-07 12:50:00,2.81,2.81,2.81,2.81,294400.0,2.746,2.746,2.746,2.746,294400.0
2011-04-07 13:00:00,2.81,2.81,2.8,2.81,806400.0,2.746,2.746,2.7362,2.746,806400.0
2011-04-07 13:10:00,2.81,2.81,2.79,2.79,1766400.0,2.746,2.746,2.7265,2.7265,1766400.0
2011-04-07 13:20:00,2.79,2.79,2.79,2.79,1817600.0,2.7265,2.7265,2.7265,2.7265,1817600.0
2011-04-07 13:30:00,2.79,2.79,2.78,2.79,1542400.0,2.7265,2.7265,2.7167,2.7265,1542400.0
2011-04-07 13:40:00,2.78,2.79,2.78,2.78,1401600.0,2.7167,2.7265,2.7167,2.7167,1401600.0
2011-04-07 13:50:00,2.78,2.79,2.78,2.78,1414400.0,2.7167,2.7265,2.7167,2.7167,1414400.0
2011-04-07 14:00:00,2.78,2.79,2.78,2.78,576000.0,2.7167,2.7265,2.7167,2.7167,576000.0
2011-04-07 14:10:00,2.78,2.79,2.78,2.79,1292800.0,2.7167,2.7265,2.7167,2.7265,1292800.0
2011-04-07 14:20:00,2.78,2.79,2.78,2.78,1705600.0,2.7167,2.7265,2.7167,2.7167,1705600.0
2011-04-07 14:30:00,2.78,2.79,2.78,2.78,1372800.0,2.7167,2.7265,2.7167,2.7167,1372800.0
2011-04-07 14:40:00,2.78,2.79,2.78,2.78,803200.0,2.7167,2.7265,2.7167,2.7167,803200.0
2011-04-07 14:50:00,2.79,2.79,2.78,2.79,1164800.0,2.7265,2.7265,2.7167,2.7265,1164800.0
2011-04-07 15:00:00,2.79,2.79,2.78,2.79,700800.0,2.7265,2.7265,2.7167,2.7265,700800.0
2011-04-07 15:10:00,2.79,2.79,2.78,2.79,1625600.0,2.7265,2.7265,2.7167,2.7265,1625600.0
2011-04-07 15:20:00,2.79,2.79,2.78,2.78,1283200.0,2.7265,2.7265,2.7167,2.7167,1283200.0
2011-04-07 15:30:00,2.78,2.79,2.78,2.79,1363200.0,2.7167,2.7265,2.7167,2.7265,1363200.0
2011-04-07 15:40:00,2.79,2.79,2.79,2.79,1724800.0,2.7265,2.7265,2.7265,2.7265,1724800.0
2011-04-07 15:50:00,2.79,2.79,2.79,2.79,4096000.0,2.7265,2.7265,2.7265,2.7265,4096000.0
2011-04-08 09:30:00,2.82,2.82,2.81,2.81,5552000.0,2.7558,2.7558,2.746,2.746,5552000.0
2011-04-08 09:40:00,2.8,2.81,2.8,2.8,4585600.0,2.7362,2.746,2.7362,2.7362,4585600.0
2011-04-08 09:50:00,2.8,2.8,2.79,2.8,3155200.0,2.7362,2.7362,2.7265,2.7362,3155200.0
2011-04-08 10:00:00,2.8,2.8,2.79,2.79,1872000.0,2.7362,2.7362,2.7265,2.7265,1872000.0
2011-04-08 10:10:00,2.79,2.81,2.79,2.79,3152000.0,2.7265,2.746,2.7265,2.7265,3152000.0
2011-04-08 10:20:00,2.79,2.79,2.78,2.78,3536000.0,2.7265,2.7265,2.7167,2.7167,3536000.0
2011-04-08 10:30:00,2.78,2.79,2.78,2.79,2339200.0,2.7167,2.7265,2.7167,2.7265,2339200.0
2011-04-08 10:40:00,2.79,2.79,2.79,2.79,1456000.0,2.7265,2.7265,2.7265,2.7265,1456000.0
2011-04-08 10:50:00,2.79,2.79,2.78,2.78,2012800.0,2.7265,2.7265,2.7167,2.7167,2012800.0
2011-04-08 11:00:00,2.78,2.79,2.78,2.78,2633600.0,2.7167,2.7265,2.7167,2.7167,2633600.0
2011-04-08 11:10:00,2.78,2.79,2.78,2.79,1027200.0,2.7167,2.7265,2.7167,2.7265,1027200.0
2011-04-08 11:20:00,2.79,2.79,2.78,2.78,822400.0,2.7265,2.7265,2.7167,2.7167,822400.0
2011-04-08 11:30:00,2.78,2.8,2.78,2.79,1436800.0,2.7167,2.7362,2.7167,2.7265,1436800.0
2011-04-08 11:40:00,2.79,2.8,2.79,2.79,1043200.0,2.7265,2.7362,2.7265,2.7265,1043200.0
2011-04-08 11:50:00,2.79,2.79,2.79,2.79,812800.0,2.7265,2.7265,2.7265,2.7265,812800.0
2011-04-08 12:00:00,2.79,2.79,2.79,2.79,1017600.0,2.7265,2.7265,2.7265,2.7265,1017600.0
2011-04-08 12:10:00,2.79,2.8,2.79,2.79,176000.0,2.7265,2.7362,2.7265,2.7265,176000.0
2011-04-08 12:20:00,2.79,2.79,2.79,2.79,412800.0,2.7265,2.7265,2.7265,2.7265,412800.0
2011-04-08 12:30:00,2.79,2.8,2.79,2.8,464000.0,2.7265,2.7362,2.7265,2.7362,464000.0
2011-04-08 12:40:00,2.79,2.79,2.79,2.79,380800.0,2.7265,2.7265,2.7265,2.7265,380800.0
2011-04-08 12:50:00,2.79,2.79,2.78,2.78,1254400.0,2.7265,2.7265,2.7167,2.7167,1254400.0
2011-04-08 13:00:00,2.78,2.79,2.78,2.79,329600.0,2.7167,2.7265,2.7167,2.7265,329600.0
2011-04-08 13:10:00,2.79,2.79,2.78,2.79,377600.0,2.7265,2.7265,2.7167,2.7265,377600.0
2011-04-08 13:20:00,2.79,2.79,2.79,2.79,438400.0,2.7265,2.7265,2.7265,2.7265,438400.0
2011-04-08 13:30:00,2.79,2.79,2.78,2.78,499200.0,2.7265,2.7265,2.7167,2.7167,499200.0
2011-04-08 13:40:00,2.79,2.79,2.78,2.78,953600.0,2.7265,2.7265,2.7167,2.7167,953600.0
2011-04-08 13:50:00,2.78,2.79,2.78,2.79,668800.0,2.7167,2.7265,2.7167,2.7265,668800.0
2011-04-08 14:00:00,2.79,2.79,2.78,2.79,425600.0,2.7265,2.7265,2.7167,2.7265,425600.0
2011-04-08 14:10:00,2.79,2.79,2.78,2.78,1216000.0,2.7265,2.7265,2.7167,2.7167,1216000.0
2011-04-08 14:20:00,2.78,2.78,2.77,2.78,2112000.0,2.7167,2.7167,2.7069,2.7167,2112000.0
2011-04-08 14:30:00,2.77,2.78,2.76,2.77,2992000.0,2.7069,2.7167,2.6972,2.7069,2992000.0
2011-04-08 14:40:00,2.77,2.77,2.75,2.75,2470400.0,2.7069,2.7069,2.6874,2.6874,2470400.0
2011-04-08 14:50:00,2.75,2.76,2.74,2.74,6515200.0,2.6874,2.6972,2.6776,2.6776,6515200.0
2011-04-08 15:00:00,2.74,2.76,2.73,2.75,3321600.0,2.6776,2.6972,2.6678,2.6874,3321600.0
2011-04-08 15:10:00,2.75,2.76,2.75,2.75,2019200.0,2.6874,2.6972,2.6874,2.6874,2019200.0
2011-04-08 15:20:00,2.75,2.75,2.75,2.75,1734400.0,2.6874,2.6874,2.6874,2.6874,1734400.0
2011-04-08 15:30:00,2.75,2.76,2.75,2.75,2262400.0,2.6874,2.6972,2.6874,2.6874,2262400.0
2011-04-08 15:40:00,2.75,2.76,2.75,2.76,3574400.0,2.6874,2.6972,2.6874,2.6972,3574400.0
2011-04-08 15:50:00,2.76,2.77,2.76,2.76,4918400.0,2.6972,2.7069,2.6972,2.6972,4918400.0
2011-04-11 09:30:00,2.79,2.8,2.78,2.78,7408000.0,2.7265,2.7362,2.7167,2.7167,7408000.0
2011-04-11 09:40:00,2.78,2.78,2.77,2.78,5590400.0,2.7167,2.7167,2.7069,2.7167,5590400.0
2011-04-11 09:50:00,2.78,2.78,2.77,2.77,6214400.0,2.7167,2.7167,2.7069,2.7069,6214400.0
2011-04-11 10:00:00,2.77,2.78,2.76,2.76,3843200.0,2.7069,2.7167,2.6972,2.6972,3843200.0
2011-04-11 10:10:00,2.76,2.76,2.75,2.75,4195200.0,2.6972,2.6972,2.6874,2.6874,4195200.0
2011-04-11 10:20:00,2.75,2.76,2.75,2.75,4444800.0,2.6874,2.6972,2.6874,2.6874,4444800.0
2011-04-11 10:30:00,2.75,2.76,2.75,2.76,3324800.0,2.6874,2.6972,2.6874,2.6972,3324800.0
2011-04-11 10:40:00,2.76,2.77,2.75,2.77,3168000.0,2.6972,2.7069,2.6874,2.7069,3168000.0
2011-04-11 10:50:00,2.77,2.77,2.76,2.77,1936000.0,2.7069,2.7069,2.6972,2.7069,1936000.0
2011-04-11 11:00:00,2.77,2.77,2.76,2.77,1820800.0,2.7069,2.7069,2.6972,2.7069,1820800.0
2011-04-11 11:10:00,2.77,2.77,2.76,2.77,3216000.0,2.7069,2.7069,2.6972,2.7069,3216000.0
2011-04-11 11:20:00,2.77,2.77,2.76,2.76,1075200.0,2.7069,2.7069,2.6972,2.6972,1075200.0
2011-04-11 11:30:00,2.76,2.76,2.76,2.76,1235200.0,2.6972,2.6972,2.6972,2.6972,1235200.0
2011-04-11 11:40:00,2.76,2.76,2.75,2.76,550400.0,2.6972,2.6972,2.6874,2.6972,550400.0
2011-04-11 11:50:00,2.76,2.76,2.75,2.75,1401600.0,2.6972,2.6972,2.6874,2.6874,1401600.0
2011-04-11 12:00:00,2.75,2.75,2.74,2.74,2249600.0,2.6874,2.6874,2.6776,2.6776,2249600.0
2011-04-11 12:10:00,2.74,2.75,2.74,2.74,931200.0,2.6776,2.6874,2.6776,2.6776,931200.0
2011-04-11 12:20:00,2.74,2.75,2.74,2.75,1545600.0,2.6776,2.6874,2.6776,2.6874,1545600.0
2011-04-11 12:30:00,2.75,2.75,2.74,2.74,892800.0,2.6874,2.6874,2.6776,2.6776,892800.0
2011-04-11 12:40:00,2.74,2.75,2.74,2.75,1321600.0,2.6776,2.6874,2.6776,2.6874,1321600.0
2011-04-11 12:50:00,2.75,2.75,2.74,2.74,627200.0,2.6874,2.6874,2.6776,2.6776,627200.0
2011-04-11 13:00:00,2.74,2.74,2.73,2.74,2988800.0,2.6776,2.6776,2.6678,2.6776,2988800.0
2011-04-11 13:10:00,2.74,2.74,2.73,2.74,1187200.0,2.6776,2.6776,2.6678,2.6776,1187200.0
2011-04-11 13:20:00,2.74,2.75,2.74,2.75,780800.0,2.6776,2.6874,2.6776,2.6874,780800.0
2011-04-11 13:30:00,2.74,2.75,2.74,2.74,483200.0,2.6776,2.6874,2.6776,2.6776,483200.0
2011-04-11 13:40:00,2.74,2.75,2.74,2.74,1744000.0,2.6776,2.6874,2.6776,2.6776,1744000.0
2011-04-11 13:50:00,2.74,2.75,2.74,2.75,2185600.0,2.6776,2.6874,2.6776,2.6874,2185600.0
2011-04-11 14:00:00,2.75,2.75,2.75,2.75,1545600.0,2.6874,2.6874,2.6874,2.6874,1545600.0
2011-04-11 14:10:00,2.75,2.75,2.75,2.75,412800.0,2.6874,2.6874,2.6874,2.6874,412800.0
2011-04-11 14:20:00,2.75,2.75,2.75,2.75,518400.0,2.6874,2.6874,2.6874,2.6874,518400.0
2011-04-11 14:30:00,2.75,2.75,2.74,2.74,1510400.0,2.6874,2.6874,2.6776,2.6776,1510400.0
2011-04-11 14:40:00,2.74,2.75,2.74,2.74,1254400.0,2.6776,2.6874,2.6776,2.6776,1254400.0
2011-04-11 14:50:00,2.74,2.75,2.73,2.74,2278400.0,2.6776,2.6874,2.6678,2.6776,2278400.0
2011-04-11 15:00:00,2.74,2.74,2.73,2.73,2822400.0,2.6776,2.6776,2.6678,2.6678,2822400.0
2011-04-11 15:10:00,2.73,2.74,2.73,2.73,2540800.0,2.6678,2.6776,2.6678,2.6678,2540800.0
2011-04-11 15:20:00,2.73,2.74,2.73,2.73,2470400.0,2.6678,2.6776,2.6678,2.6678,2470400.0
2011-04-11 15:30:00,2.73,2.74,2.73,2.74,1411200.0,2.6678,2.6776,2.6678,2.6776,1411200.0
2011-04-11 15:40:00,2.74,2.74,2.73,2.74,2688000.0,2.6776,2.6776,2.6678,2.6776,2688000.0
2011-04-11 15:50:00,2.74,2.75,2.74,2.75,2688000.0,2.6776,2.6874,2.6776,2.6874,2688000.0
2011-04-12 09:30:00,2.72,2.73,2.72,2.73,17699200.0,2.6581,2.6678,2.6581,2.6678,17699200.0
2011-04-12 09:40:00,2.73,2.73,2.72,2.73,6480000.0,2.6678,2.6678,2.6581,2.6678,6480000.0
2011-04-12 09:50:00,2.72,2.73,2.71,2.71,9660800.0,2.6581,2.6678,2.6483,2.6483,9660800.0
2011-04-12 10:00:00,2.71,2.72,2.7,2.7,8435200.0,2.6483,2.6581,2.6385,2.6385,8435200.0
2011-04-12 10:10:00,2.7,2.71,2.7,2.71,7673600.0,2.6385,2.6483,2.6385,2.6483,7673600.0
2011-04-12 10:20:00,2.71,2.71,2.7,2.71,7436800.0,2.6483,2.6483,2.6385,2.6483,7436800.0
2011-04-12 10:30:00,2.71,2.71,2.7,2.71,2281600.0,2.6483,2.6483,2.6385,2.6483,2281600.0
2011-04-12 10:40:00,2.71,2.72,2.7,2.7,3097600.0,2.6483,2.6581,2.6385,2.6385,3097600.0
2011-04-12 10:50:00,2.7,2.71,2.69,2.7,4534400.0,2.6385,2.6483,2.6288,2.6385,4534400.0
2011-04-12 11:00:00,2.69,2.7,2.69,2.69,5276800.0,2.6288,2.6385,2.6288,2.6288,5276800.0
2011-04-12 11:10:00,2.69,2.7,2.69,2.69,3030400.0,2.6288,2.6385,2.6288,2.6288,3030400.0
2011-04-12 11:20:00,2.69,2.7,2.69,2.7,2451200.0,2.6288,2.6385,2.6288,2.6385,2451200.0
2011-04-12 11:30:00,2.7,2.71,2.7,2.7,1744000.0,2.6385,2.6483,2.6385,2.6385,1744000.0
2011-04-12 11:40:00,2.7,2.7,2.7,2.7,1401600.0,2.6385,2.6385,2.6385,2.6385,1401600.0
2011-04-12 11:50:00,2.7,2.7,2.7,2.7,860800.0,2.6385,2.6385,2.6385,2.6385,860800.0
2011-04-12 12:00:00,2.7,2.7,2.7,2.7,800000.0,2.6385,2.6385,2.6385,2.6385,800000.0
2011-04-12 12:10:00,2.7,2.7,2.69,2.7,1238400.0,2.6385,2.6385,2.6288,2.6385,1238400.0
2011-04-12 12:20:00,2.7,2.7,2.7,2.7,537600.0,2.6385,2.6385,2.6385,2.6385,537600.0
2011-04-12 12:30:00,2.7,2.7,2.69,2.7,908800.0,2.6385,2.6385,2.6288,2.6385,908800.0
2011-04-12 12:40:00,2.7,2.71,2.7,2.71,1744000.0,2.6385,2.6483,2.6385,2.6483,1744000.0
2011-04-12 12:50:00,2.71,2.71,2.7,2.71,819200.0,2.6483,2.6483,2.6385,2.6483,819200.0
2011-04-12 13:00:00,2.71,2.71,2.7,2.7,1059200.0,2.6483,2.6483,2.6385,2.6385,1059200.0
2011-04-12 13:10:00,2.7,2.71,2.7,2.7,1363200.0,2.6385,2.6483,2.6385,2.6385,1363200.0
2011-04-12 13:20:00,2.7,2.71,2.7,2.71,940800.0,2.6385,2.6483,2.6385,2.6483,940800.0
2011-04-12 13:30:00,2.71,2.71,2.7,2.7,1513600.0,2.6483,2.6483,2.6385,2.6385,1513600.0
2011-04-12 13:40:00,2.7,2.71,2.7,2.71,2316800.0,2.6385,2.6483,2.6385,2.6483,2316800.0
2011-04-12 13:50:00,2.71,2.71,2.71,2.71,1843200.0,2.6483,2.6483,2.6483,2.6483,1843200.0
2011-04-12 14:00:00,2.71,2.72,2.71,2.72,2121600.0,2.6483,2.6581,2.6483,2.6581,2121600.0
2011-04-12 14:10:00,2.72,2.72,2.71,2.71,995200.0,2.6581,2.6581,2.6483,2.6483,995200.0
2011-04-12 14:20:00,2.71,2.72,2.71,2.71,1056000.0,2.6483,2.6581,2.6483,2.6483,1056000.0
2011-04-12 14:30:00,2.71,2.72,2.71,2.71,2083200.0,2.6483,2.6581,2.6483,2.6483,2083200.0
2011-04-12 14:40:00,2.71,2.71,2.7,2.7,1404800.0,2.6483,2.6483,2.6385,2.6385,1404800.0
2011-04-12 14:50:00,2.71,2.71,2.7,2.71,896000.0,2.6483,2.6483,2.6385,2.6483,896000.0
2011-04-12 15:00:00,2.71,2.71,2.7,2.71,771200.0,2.6483,2.6483,2.6385,2.6483,771200.0
2011-04-12 15:10:00,2.71,2.71,2.71,2.71,454400.0,2.6483,2.6483,2.6483,2.6483,454400.0
2011-04-12 15:20:00,2.7,2.7,2.69,2.7,3971200.0,2.6385,2.6385,2.6288,2.6385,3971200.0
2011-04-12 15:30:00,2.7,2.7,2.69,2.7,1600000.0,2.6385,2.6385,2.6288,2.6385,1600000.0
2011-04-12 15:40:00,2.7,2.7,2.69,2.7,2195200.0,2.6385,2.6385,2.6288,2.6385,2195200.0
2011-04-12 15:50:00,2.7,2.71,2.7,2.71,4080000.0,2.6385,2.6483,2.6385,2.6483,4080000.0
2011-04-13 09:30:00,2.75,2.75,2.74,2.74,6790400.0,2.6874,2.6874,2.6776,2.6776,6790400.0
2011-04-13 09:40:00,2.74,2.75,2.74,2.74,6780800.0,2.6776,2.6874,2.6776,2.6776,6780800.0
2011-04-13 09:50:00,2.74,2.75,2.74,2.74,3219200.0,2.6776,2.6874,2.6776,2.6776,3219200.0
2011-04-13 10:00:00,2.74,2.74,2.73,2.73,4512000.0,2.6776,2.6776,2.6678,2.6678,4512000.0
2011-04-13 10:10:00,2.73,2.74,2.73,2.74,4579200.0,2.6678,2.6776,2.6678,2.6776,4579200.0
2011-04-13 10:20:00,2.74,2.75,2.73,2.75,3052800.0,2.6776,2.6874,2.6678,2.6874,3052800.0
2011-04-13 10:30:00,2.75,2.75,2.74,2.74,1398400.0,2.6874,2.6874,2.6776,2.6776,1398400.0
2011-04-13 10:40:00,2.74,2.77,2.74,2.77,7523200.0,2.6776,2.7069,2.6776,2.7069,7523200.0
2011-04-13 10:50:00,2.77,2.77,2.76,2.76,3513600.0,2.7069,2.7069,2.6972,2.6972,3513600.0
2011-04-13 11:00:00,2.76,2.76,2.76,2.76,1692800.0,2.6972,2.6972,2.6972,2.6972,1692800.0
2011-04-13 11:10:00,2.76,2.76,2.75,2.76,1926400.0,2.6972,2.6972,2.6874,2.6972,1926400.0
2011-04-13 11:20:00,2.76,2.76,2.75,2.75,3196800.0,2.6972,2.6972,2.6874,2.6874,3196800.0
2011-04-13 11:30:00,2.75,2.76,2.74,2.74,4153600.0,2.6874,2.6972,2.6776,2.6776,4153600.0
2011-04-13 11:40:00,2.74,2.74,2.73,2.74,1347200.0,2.6776,2.6776,2.6678,2.6776,1347200.0
2011-04-13 11:50:00,2.74,2.75,2.73,2.73,3148800.0,2.6776,2.6874,2.6678,2.6678,3148800.0
2011-04-13 12:00:00,2.73,2.74,2.73,2.74,2614400.0,2.6678,2.6776,2.6678,2.6776,2614400.0
2011-04-13 12:10:00,2.74,2.74,2.73,2.74,1641600.0,2.6776,2.6776,2.6678,2.6776,1641600.0
2011-04-13 12:20:00,2.74,2.74,2.73,2.74,1398400.0,2.6776,2.6776,2.6678,2.6776,1398400.0
2011-04-13 12:30:00,2.73,2.73,2.71,2.72,4480000.0,2.6678,2.6678,2.6483,2.6581,4480000.0
2011-04-13 12:40:00,2.72,2.72,2.71,2.72,6563200.0,2.6581,2.6581,2.6483,2.6581,6563200.0
2011-04-13 12:50:00,2.72,2.73,2.72,2.72,2051200.0,2.6581,2.6678,2.6581,2.6581,2051200.0
2011-04-13 13:00:00,2.72,2.73,2.72,2.73,1993600.0,2.6581,2.6678,2.6581,2.6678,1993600.0
2011-04-13 13:10:00,2.73,2.73,2.73,2.73,1052800.0,2.6678,2.6678,2.6678,2.6678,1052800.0
2011-04-13 13:20:00,2.73,2.73,2.73,2.73,972800.0,2.6678,2.6678,2.6678,2.6678,972800.0
2011-04-13 13:30:00,2.73,2.73,2.72,2.73,822400.0,2.6678,2.6678,2.6581,2.6678,822400.0
2011-04-13 13:40:00,2.73,2.73,2.73,2.73,2601600.0,2.6678,2.6678,2.6678,2.6678,2601600.0
2011-04-13 13:50:00,2.73,2.73,2.72,2.72,2732800.0,2.6678,2.6678,2.6581,2.6581,2732800.0
2011-04-13 14:00:00,2.72,2.73,2.72,2.73,1606400.0,2.6581,2.6678,2.6581,2.6678,1606400.0
2011-04-13 14:10:00,2.73,2.73,2.72,2.73,2864000.0,2.6678,2.6678,2.6581,2.6678,2864000.0
2011-04-13 14:20:00,2.73,2.74,2.73,2.74,4246400.0,2.6678,2.6776,2.6678,2.6776,4246400.0
2011-04-13 14:30:00,2.74,2.74,2.74,2.74,2224000.0,2.6776,2.6776,2.6776,2.6776,2224000.0
2011-04-13 14:40:00,2.74,2.75,2.74,2.75,2508800.0,2.6776,2.6874,2.6776,2.6874,2508800.0
2011-04-13 14:50:00,2.75,2.75,2.74,2.75,3491200.0,2.6874,2.6874,2.6776,2.6874,3491200.0
2011-04-13 15:00:00,2.75,2.76,2.75,2.75,2585600.0,2.6874,2.6972,2.6874,2.6874,2585600.0
2011-04-13 15:10:00,2.75,2.76,2.75,2.76,2896000.0,2.6874,2.6972,2.6874,2.6972,2896000.0
2011-04-13 15:20:00,2.76,2.76,2.75,2.75,1888000.0,2.6972,2.6972,2.6874,2.6874,1888000.0
2011-04-13 15:30:00,2.75,2.75,2.75,2.75,1993600.0,2.6874,2.6874,2.6874,2.6874,1993600.0
2011-04-13 15:40:00,2.75,2.76,2.75,2.75,3692800.0,2.6874,2.6972,2.6874,2.6874,3692800.0
2011-04-13 15:50:00,2.75,2.75,2.75,2.75,2745600.0,2.6874,2.6874,2.6874,2.6874,2745600.0
2011-04-14 09:30:00,2.71,2.72,2.71,2.72,7238400.0,2.6483,2.6581,2.6483,2.6581,7238400.0
2011-04-14 09:40:00,2.72,2.72,2.7,2.7,7875200.0,2.6581,2.6581,2.6385,2.6385,7875200.0
2011-04-14 09:50:00,2.7,2.71,2.69,2.71,9548800.0,2.6385,2.6483,2.6288,2.6483,9548800.0
2011-04-14 10:00:00,2.71,2.72,2.71,2.72,5776000.0,2.6483,2.6581,2.6483,2.6581,5776000.0
2011-04-14 10:10:00,2.72,2.72,2.71,2.72,4630400.0,2.6581,2.6581,2.6483,2.6581,4630400.0
2011-04-14 10:20:00,2.72,2.73,2.72,2.73,7510400.0,2.6581,2.6678,2.6581,2.6678,7510400.0
2011-04-14 10:30:00,2.73,2.74,2.73,2.73,3328000.0,2.6678,2.6776,2.6678,2.6678,3328000.0
2011-04-14 10:40:00,2.73,2.73,2.72,2.73,1526400.0,2.6678,2.6678,2.6581,2.6678,1526400.0
2011-04-14 10:50:00,2.73,2.73,2.72,2.72,1856000.0,2.6678,2.6678,2.6581,2.6581,1856000.0
2011-04-14 11:00:00,2.72,2.73,2.72,2.72,982400.0,2.6581,2.6678,2.6581,2.6581,982400.0
2011-04-14 11:10:00,2.72,2.73,2.71,2.72,2848000.0,2.6581,2.6678,2.6483,2.6581,2848000.0
2011-04-14 11:20:00,2.72,2.72,2.71,2.71,1756800.0,2.6581,2.6581,2.6483,2.6483,1756800.0
2011-04-14 11:30:00,2.71,2.72,2.71,2.71,2150400.0,2.6483,2.6581,2.6483,2.6483,2150400.0
2011-04-14 11:40:00,2.71,2.72,2.71,2.72,1616000.0,2.6483,2.6581,2.6483,2.6581,1616000.0
2011-04-14 11:50:00,2.72,2.72,2.71,2.72,934400.0,2.6581,2.6581,2.6483,2.6581,934400.0
2011-04-14 12:00:00,2.72,2.73,2.72,2.72,1747200.0,2.6581,2.6678,2.6581,2.6581,1747200.0
2011-04-14 12:10:00,2.72,2.73,2.72,2.73,1372800.0,2.6581,2.6678,2.6581,2.6678,1372800.0
2011-04-14 12:20:00,2.72,2.73,2.72,2.73,1043200.0,2.6581,2.6678,2.6581,2.6678,1043200.0
2011-04-14 12:30:00,2.73,2.73,2.72,2.73,1904000.0,2.6678,2.6678,2.6581,2.6678,1904000.0
2011-04-14 12:40:00,2.73,2.73,2.72,2.73,300800.0,2.6678,2.6678,2.6581,2.6678,300800.0
2011-04-14 12:50:00,2.73,2.73,2.73,2.73,716800.0,2.6678,2.6678,2.6678,2.6678,716800.0
2011-04-14 13:00:00,2.73,2.73,2.73,2.73,976000.0,2.6678,2.6678,2.6678,2.6678,976000.0
2011-04-14 13:10:00,2.73,2.73,2.72,2.72,748800.0,2.6678,2.6678,2.6581,2.6581,748800.0
2011-04-14 13:20:00,2.72,2.72,2.72,2.72,1286400.0,2.6581,2.6581,2.6581,2.6581,1286400.0
2011-04-14 13:30:00,2.72,2.72,2.72,2.72,608000.0,2.6581,2.6581,2.6581,2.6581,608000.0
2011-04-14 13:40:00,2.72,2.72,2.71,2.72,1078400.0,2.6581,2.6581,2.6483,2.6581,1078400.0
2011-04-14 13:50:00,2.72,2.72,2.71,2.71,1216000.0,2.6581,2.6581,2.6483,2.6483,1216000.0
2011-04-14 14:00:00,2.71,2.72,2.71,2.72,2499200.0,2.6483,2.6581,2.6483,2.6581,2499200.0
2011-04-14 14:10:00,2.72,2.72,2.72,2.72,870400.0,2.6581,2.6581,2.6581,2.6581,870400.0
2011-04-14 14:20:00,2.72,2.73,2.72,2.72,2214400.0,2.6581,2.6678,2.6581,2.6581,2214400.0
2011-04-14 14:30:00,2.73,2.73,2.72,2.73,774400.0,2.6678,2.6678,2.6581,2.6678,774400.0
2011-04-14 14:40:00,2.73,2.73,2.72,2.73,870400.0,2.6678,2.6678,2.6581,2.6678,870400.0
2011-04-14 14:50:00,2.73,2.74,2.73,2.73,1958400.0,2.6678,2.6776,2.6678,2.6678,1958400.0
2011-04-14 15:00:00,2.73,2.74,2.73,2.74,2752000.0,2.6678,2.6776,2.6678,2.6776,2752000.0
2011-04-14 15:10:00,2.74,2.75,2.74,2.75,2800000.0,2.6776,2.6874,2.6776,2.6874,2800000.0
2011-04-14 15:20:00,2.75,2.75,2.75,2.75,1513600.0,2.6874,2.6874,2.6874,2.6874,1513600.0
2011-04-14 15:30:00,2.75,2.75,2.74,2.75,1379200.0,2.6874,2.6874,2.6776,2.6874,1379200.0
2011-04-14 15:40:00,2.75,2.75,2.74,2.74,3043200.0,2.6874,2.6874,2.6776,2.6776,3043200.0
2011-04-14 15:50:00,2.74,2.75,2.74,2.74,6646400.0,2.6776,2.6874,2.6776,2.6776,6646400.0
2011-04-15 09:30:00,2.72,2.73,2.71,2.71,7900800.0,2.6581,2.6678,2.6483,2.6483,7900800.0
2011-04-15 09:40:00,2.71,2.72,2.7,2.7,7011200.0,2.6483,2.6581,2.6385,2.6385,7011200.0
2011-04-15 09:50:00,2.7,2.72,2.7,2.71,8358400.0,2.6385,2.6581,2.6385,2.6483,8358400.0
2011-04-15 10:00:00,2.71,2.73,2.71,2.73,7830400.0,2.6483,2.6678,2.6483,2.6678,7830400.0
2011-04-15 10:10:00,2.73,2.73,2.71,2.72,3014400.0,2.6678,2.6678,2.6483,2.6581,3014400.0
2011-04-15 10:20:00,2.72,2.72,2.71,2.72,4630400.0,2.6581,2.6581,2.6483,2.6581,4630400.0
2011-04-15 10:30:00,2.72,2.73,2.71,2.72,5356800.0,2.6581,2.6678,2.6483,2.6581,5356800.0
2011-04-15 10:40:00,2.72,2.72,2.71,2.72,2144000.0,2.6581,2.6581,2.6483,2.6581,2144000.0
2011-04-15 10:50:00,2.72,2.73,2.72,2.73,4963200.0,2.6581,2.6678,2.6581,2.6678,4963200.0
2011-04-15 11:00:00,2.73,2.73,2.73,2.73,1504000.0,2.6678,2.6678,2.6678,2.6678,1504000.0
2011-04-15 11:10:00,2.73,2.73,2.73,2.73,764800.0,2.6678,2.6678,2.6678,2.6678,764800.0
2011-04-15 11:20:00,2.73,2.74,2.73,2.74,3910400.0,2.6678,2.6776,2.6678,2.6776,3910400.0
2011-04-15 11:30:00,2.74,2.74,2.73,2.74,1673600.0,2.6776,2.6776,2.6678,2.6776,1673600.0
2011-04-15 11:40:00,2.74,2.74,2.74,2.74,374400.0,2.6776,2.6776,2.6776,2.6776,374400.0
2011-04-15 11:50:00,2.74,2.74,2.73,2.73,803200.0,2.6776,2.6776,2.6678,2.6678,803200.0
2011-04-15 12:00:00,2.73,2.74,2.73,2.74,1040000.0,2.6678,2.6776,2.6678,2.6776,1040000.0
2011-04-15 12:10:00,2.74,2.75,2.74,2.74,2438400.0,2.6776,2.6874,2.6776,2.6776,2438400.0
2011-04-15 12:20:00,2.74,2.74,2.74,2.74,598400.0,2.6776,2.6776,2.6776,2.6776,598400.0
2011-04-15 12:30:00,2.74,2.75,2.74,2.75,2377600.0,2.6776,2.6874,2.6776,2.6874,2377600.0
2011-04-15 12:40:00,2.75,2.75,2.74,2.75,2569600.0,2.6874,2.6874,2.6776,2.6874,2569600.0
2011-04-15 12:50:00,2.75,2.75,2.75,2.75,1321600.0,2.6874,2.6874,2.6874,2.6874,1321600.0
2011-04-15 13:00:00,2.75,2.75,2.75,2.75,1027200.0,2.6874,2.6874,2.6874,2.6874,1027200.0
2011-04-15 13:10:00,2.75,2.75,2.75,2.75,281600.0,2.6874,2.6874,2.6874,2.6874,281600.0
2011-04-15 13:20:00,2.75,2.75,2.74,2.74,726400.0,2.6874,2.6874,2.6776,2.6776,726400.0
2011-04-15 13:30:00,2.74,2.74,2.74,2.74,380800.0,2.6776,2.6776,2.6776,2.6776,380800.0
2011-04-15 13:40:00,2.74,2.74,2.74,2.74,419200.0,2.6776,2.6776,2.6776,2.6776,419200.0
2011-04-15 13:50:00,2.74,2.74,2.74,2.74,108800.0,2.6776,2.6776,2.6776,2.6776,108800.0
2011-04-15 14:00:00,2.74,2.74,2.74,2.74,595200.0,2.6776,2.6776,2.6776,2.6776,595200.0
2011-04-15 14:10:00,2.74,2.74,2.74,2.74,774400.0,2.6776,2.6776,2.6776,2.6776,774400.0
2011-04-15 14:20:00,2.74,2.74,2.74,2.74,457600.0,2.6776,2.6776,2.6776,2.6776,457600.0
2011-04-15 14:30:00,2.74,2.74,2.74,2.74,790400.0,2.6776,2.6776,2.6776,2.6776,790400.0
2011-04-15 14:40:00,2.74,2.74,2.74,2.74,710400.0,2.6776,2.6776,2.6776,2.6776,710400.0
2011-04-15 14:50:00,2.74,2.74,2.74,2.74,326400.0,2.6776,2.6776,2.6776,2.6776,326400.0
2011-04-15 15:00:00,2.74,2.74,2.74,2.74,732800.0,2.6776,2.6776,2.6776,2.6776,732800.0
2011-04-15 15:10:00,2.74,2.74,2.73,2.73,2572800.0,2.6776,2.6776,2.6678,2.6678,2572800.0
2011-04-15 15:20:00,2.73,2.73,2.72,2.73,2835200.0,2.6678,2.6678,2.6581,2.6678,2835200.0
2011-04-15 15:30:00,2.73,2.73,2.72,2.73,2230400.0,2.6678,2.6678,2.6581,2.6678,2230400.0
2011-04-15 15:40:00,2.73,2.73,2.72,2.72,2038400.0,2.6678,2.6678,2.6581,2.6581,2038400.0
2011-04-15 15:50:00,2.72,2.73,2.72,2.73,4867200.0,2.6581,2.6678,2.6581,2.6678,4867200.0
2011-04-18 09:30:00,2.68,2.68,2.65,2.66,21302400.0,2.619,2.619,2.5897,2.5994,21302400.0
2011-04-18 09:40:00,2.66,2.67,2.64,2.65,13516800.0,2.5994,2.6092,2.5799,2.5897,13516800.0
2011-04-18 09:50:00,2.65,2.65,2.63,2.63,8252800.0,2.5897,2.5897,2.5701,2.5701,8252800.0
2011-04-18 10:00:00,2.63,2.63,2.61,2.61,10326400.0,2.5701,2.5701,2.5506,2.5506,10326400.0
2011-04-18 10:10:00,2.61,2.63,2.61,2.62,4473600.0,2.5506,2.5701,2.5506,2.5603,4473600.0
2011-04-18 10:20:00,2.62,2.63,2.62,2.63,9046400.0,2.5603,2.5701,2.5603,2.5701,9046400.0
2011-04-18 10:30:00,2.62,2.63,2.62,2.63,3158400.0,2.5603,2.5701,2.5603,2.5701,3158400.0
2011-04-18 10:40:00,2.63,2.63,2.61,2.62,2848000.0,2.5701,2.5701,2.5506,2.5603,2848000.0
2011-04-18 10:50:00,2.61,2.62,2.61,2.62,2595200.0,2.5506,2.5603,2.5506,2.5603,2595200.0
2011-04-18 11:00:00,2.61,2.62,2.61,2.61,4384000.0,2.5506,2.5603,2.5506,2.5506,4384000.0
2011-04-18 11:10:00,2.61,2.62,2.61,2.62,3584000.0,2.5506,2.5603,2.5506,2.5603,3584000.0
2011-04-18 11:20:00,2.62,2.63,2.62,2.63,3052800.0,2.5603,2.5701,2.5603,2.5701,3052800.0
2011-04-18 11:30:00,2.63,2.64,2.62,2.63,2739200.0,2.5701,2.5799,2.5603,2.5701,2739200.0
2011-04-18 11:40:00,2.63,2.64,2.63,2.63,1852800.0,2.5701,2.5799,2.5701,2.5701,1852800.0
2011-04-18 11:50:00,2.63,2.64,2.63,2.64,1891200.0,2.5701,2.5799,2.5701,2.5799,1891200.0
2011-04-18 12:00:00,2.64,2.64,2.63,2.64,912000.0,2.5799,2.5799,2.5701,2.5799,912000.0
2011-04-18 12:10:00,2.64,2.64,2.64,2.64,1286400.0,2.5799,2.5799,2.5799,2.5799,1286400.0
2011-04-18 12:20:00,2.64,2.64,2.63,2.63,1398400.0,2.5799,2.5799,2.5701,2.5701,1398400.0
2011-04-18 12:30:00,2.64,2.64,2.63,2.64,1219200.0,2.5799,2.5799,2.5701,2.5799,1219200.0
2011-04-18 12:40:00,2.64,2.64,2.63,2.64,540800.0,2.5799,2.5799,2.5701,2.5799,540800.0
2011-04-18 12:50:00,2.64,2.64,2.63,2.64,540800.0,2.5799,2.5799,2.5701,2.5799,540800.0
2011-04-18 13:00:00,2.64,2.64,2.63,2.63,390400.0,2.5799,2.5799,2.5701,2.5701,390400.0
2011-04-18 13:10:00,2.63,2.63,2.63,2.63,1478400.0,2.5701,2.5701,2.5701,2.5701,1478400.0
2011-04-18 13:20:00,2.63,2.63,2.63,2.63,1209600.0,2.5701,2.5701,2.5701,2.5701,1209600.0
2011-04-18 13:30:00,2.63,2.64,2.63,2.64,1075200.0,2.5701,2.5799,2.5701,2.5799,1075200.0
2011-04-18 13:40:00,2.64,2.65,2.64,2.65,1875200.0,2.5799,2.5897,2.5799,2.5897,1875200.0
2011-04-18 13:50:00,2.65,2.66,2.65,2.66,2873600.0,2.5897,2.5994,2.5897,2.5994,2873600.0
2011-04-18 14:00:00,2.66,2.66,2.65,2.66,2448000.0,2.5994,2.5994,2.5897,2.5994,2448000.0
2011-04-18 14:10:00,2.66,2.66,2.65,2.66,2352000.0,2.5994,2.5994,2.5897,2.5994,2352000.0
2011-04-18 14:20:00,2.66,2.66,2.66,2.66,876800.0,2.5994,2.5994,2.5994,2.5994,876800.0
2011-04-18 14:30:00,2.66,2.67,2.65,2.67,3017600.0,2.5994,2.6092,2.5897,2.6092,3017600.0
2011-04-18 14:40:00,2.67,2.68,2.67,2.68,6800000.0,2.6092,2.619,2.6092,2.619,6800000.0
2011-04-18 14:50:00,2.68,2.68,2.67,2.68,3820800.0,2.619,2.619,2.6092,2.619,3820800.0
2011-04-18 15:00:00,2.68,2.68,2.67,2.67,4684800.0,2.619,2.619,2.6092,2.6092,4684800.0
2011-04-18 15:10:00,2.67,2.69,2.67,2.69,3753600.0,2.6092,2.6288,2.6092,2.6288,3753600.0
2011-04-18 15:20:00,2.69,2.69,2.68,2.69,3369600.0,2.6288,2.6288,2.619,2.6288,3369600.0
2011-04-18 15:30:00,2.69,2.69,2.68,2.68,4633600.0,2.6288,2.6288,2.619,2.619,4633600.0
2011-04-18 15:40:00,2.68,2.69,2.68,2.69,4348800.0,2.619,2.6288,2.619,2.6288,4348800.0
2011-04-18 15:50:00,2.69,2.7,2.68,2.69,10508800.0,2.6288,2.6385,2.619,2.6288,10508800.0
2011-04-19 09:30:00,2.71,2.71,2.7,2.71,4588800.0,2.6483,2.6483,2.6385,2.6483,4588800.0
2011-04-19 09:40:00,2.71,2.71,2.7,2.7,5027200.0,2.6483,2.6483,2.6385,2.6385,5027200.0
2011-04-19 09:50:00,2.7,2.71,2.69,2.7,7369600.0,2.6385,2.6483,2.6288,2.6385,7369600.0
2011-04-19 10:00:00,2.7,2.71,2.69,2.7,4086400.0,2.6385,2.6483,2.6288,2.6385,4086400.0
2011-04-19 10:10:00,2.7,2.71,2.7,2.71,4476800.0,2.6385,2.6483,2.6385,2.6483,4476800.0
2011-04-19 10:20:00,2.71,2.71,2.71,2.71,1881600.0,2.6483,2.6483,2.6483,2.6483,1881600.0
2011-04-19 10:30:00,2.71,2.71,2.69,2.69,3590400.0,2.6483,2.6483,2.6288,2.6288,3590400.0
2011-04-19 10:40:00,2.69,2.69,2.69,2.69,2521600.0,2.6288,2.6288,2.6288,2.6288,2521600.0
2011-04-19 10:50:00,2.69,2.7,2.69,2.69,1116800.0,2.6288,2.6385,2.6288,2.6288,1116800.0
2011-04-19 11:00:00,2.69,2.7,2.69,2.69,2886400.0,2.6288,2.6385,2.6288,2.6288,2886400.0
2011-04-19 11:10:00,2.69,2.7,2.69,2.69,2009600.0,2.6288,2.6385,2.6288,2.6288,2009600.0
2011-04-19 11:20:00,2.69,2.69,2.68,2.68,2681600.0,2.6288,2.6288,2.619,2.619,2681600.0
2011-04-19 11:30:00,2.68,2.69,2.68,2.69,2336000.0,2.619,2.6288,2.619,2.6288,2336000.0
2011-04-19 11:40:00,2.69,2.69,2.68,2.69,742400.0,2.6288,2.6288,2.619,2.6288,742400.0
2011-04-19 11:50:00,2.68,2.69,2.68,2.69,675200.0,2.619,2.6288,2.619,2.6288,675200.0
2011-04-19 12:00:00,2.69,2.69,2.69,2.69,1046400.0,2.6288,2.6288,2.6288,2.6288,1046400.0
2011-04-19 12:10:00,2.69,2.69,2.69,2.69,1344000.0,2.6288,2.6288,2.6288,2.6288,1344000.0
2011-04-19 12:20:00,2.69,2.69,2.69,2.69,640000.0,2.6288,2.6288,2.6288,2.6288,640000.0
2011-04-19 12:30:00,2.69,2.69,2.69,2.69,432000.0,2.6288,2.6288,2.6288,2.6288,432000.0
2011-04-19 12:40:00,2.69,2.69,2.69,2.69,736000.0,2.6288,2.6288,2.6288,2.6288,736000.0
2011-04-19 12:50:00,2.69,2.7,2.69,2.69,652800.0,2.6288,2.6385,2.6288,2.6288,652800.0
2011-04-19 13:00:00,2.69,2.7,2.69,2.7,1532800.0,2.6288,2.6385,2.6288,2.6385,1532800.0
2011-04-19 13:10:00,2.7,2.7,2.7,2.7,1664000.0,2.6385,2.6385,2.6385,2.6385,1664000.0
2011-04-19 13:20:00,2.7,2.71,2.7,2.7,1702400.0,2.6385,2.6483,2.6385,2.6385,1702400.0
2011-04-19 13:30:00,2.7,2.71,2.7,2.71,1308800.0,2.6385,2.6483,2.6385,2.6483,1308800.0
2011-04-19 13:40:00,2.71,2.72,2.71,2.71,3593600.0,2.6483,2.6581,2.6483,2.6483,3593600.0
2011-04-19 13:50:00,2.71,2.72,2.71,2.71,1315200.0,2.6483,2.6581,2.6483,2.6483,1315200.0
2011-04-19 14:00:00,2.71,2.71,2.71,2.71,748800.0,2.6483,2.6483,2.6483,2.6483,748800.0
2011-04-19 14:10:00,2.71,2.71,2.71,2.71,1395200.0,2.6483,2.6483,2.6483,2.6483,1395200.0
2011-04-19 14:20:00,2.71,2.71,2.7,2.7,956800.0,2.6483,2.6483,2.6385,2.6385,956800.0
2011-04-19 14:30:00,2.7,2.71,2.7,2.71,1254400.0,2.6385,2.6483,2.6385,2.6483,1254400.0
2011-04-19 14:40:00,2.71,2.72,2.71,2.71,1577600.0,2.6483,2.6581,2.6483,2.6483,1577600.0
2011-04-19 14:50:00,2.71,2.71,2.71,2.71,784000.0,2.6483,2.6483,2.6483,2.6483,784000.0
2011-04-19 15:00:00,2.71,2.72,2.71,2.72,2886400.0,2.6483,2.6581,2.6483,2.6581,2886400.0
2011-04-19 15:10:00,2.72,2.72,2.72,2.72,1705600.0,2.6581,2.6581,2.6581,2.6581,1705600.0
2011-04-19 15:20:00,2.72,2.72,2.72,2.72,3036800.0,2.6581,2.6581,2.6581,2.6581,3036800.0
2011-04-19 15:30:00,2.72,2.72,2.72,2.72,1340800.0,2.6581,2.6581,2.6581,2.6581,1340800.0
2011-04-19 15:40:00,2.72,2.72,2.72,2.72,2060800.0,2.6581,2.6581,2.6581,2.6581,2060800.0
2011-04-19 15:50:00,2.72,2.73,2.72,2.73,6659200.0,2.6581,2.6678,2.6581,2.6678,6659200.0
2011-04-20 09:30:00,2.82,2.84,2.82,2.83,13814400.0,2.7558,2.7753,2.7558,2.7656,13814400.0
2011-04-20 09:40:00,2.83,2.83,2.82,2.83,4966400.0,2.7656,2.7656,2.7558,2.7656,4966400.0
2011-04-20 09:50:00,2.83,2.83,2.82,2.83,4188800.0,2.7656,2.7656,2.7558,2.7656,4188800.0
2011-04-20 10:00:00,2.83,2.84,2.82,2.84,6000000.0,2.7656,2.7753,2.7558,2.7753,6000000.0
2011-04-20 10:10:00,2.84,2.86,2.84,2.85,8003200.0,2.7753,2.7949,2.7753,2.7851,8003200.0
2011-04-20 10:20:00,2.85,2.85,2.85,2.85,3513600.0,2.7851,2.7851,2.7851,2.7851,3513600.0
2011-04-20 10:30:00,2.85,2.86,2.85,2.85,2640000.0,2.7851,2.7949,2.7851,2.7851,2640000.0
2011-04-20 10:40:00,2.85,2.86,2.85,2.85,2284800.0,2.7851,2.7949,2.7851,2.7851,2284800.0
2011-04-20 10:50:00,2.85,2.85,2.85,2.85,1312000.0,2.7851,2.7851,2.7851,2.7851,1312000.0
2011-04-20 11:00:00,2.85,2.85,2.85,2.85,2819200.0,2.7851,2.7851,2.7851,2.7851,2819200.0
2011-04-20 11:10:00,2.85,2.85,2.84,2.84,1676800.0,2.7851,2.7851,2.7753,2.7753,1676800.0
2011-04-20 11:20:00,2.84,2.85,2.84,2.84,1744000.0,2.7753,2.7851,2.7753,2.7753,1744000.0
2011-04-20 11:30:00,2.84,2.85,2.84,2.85,864000.0,2.7753,2.7851,2.7753,2.7851,864000.0
2011-04-20 11:40:00,2.85,2.85,2.85,2.85,1107200.0,2.7851,2.7851,2.7851,2.7851,1107200.0
2011-04-20 11:50:00,2.85,2.86,2.85,2.85,2710400.0,2.7851,2.7949,2.7851,2.7851,2710400.0
2011-04-20 12:00:00,2.85,2.85,2.85,2.85,921600.0,2.7851,2.7851,2.7851,2.7851,921600.0
2011-04-20 12:10:00,2.85,2.85,2.85,2.85,547200.0,2.7851,2.7851,2.7851,2.7851,547200.0
2011-04-20 12:20:00,2.85,2.85,2.85,2.85,854400.0,2.7851,2.7851,2.7851,2.7851,854400.0
2011-04-20 12:30:00,2.85,2.85,2.84,2.85,1190400.0,2.7851,2.7851,2.7753,2.7851,1190400.0
2011-04-20 12:40:00,2.85,2.85,2.84,2.84,2192000.0,2.7851,2.7851,2.7753,2.7753,2192000.0
2011-04-20 12:50:00,2.84,2.84,2.84,2.84,1872000.0,2.7753,2.7753,2.7753,2.7753,1872000.0
2011-04-20 13:00:00,2.84,2.84,2.84,2.84,1024000.0,2.7753,2.7753,2.7753,2.7753,1024000.0
2011-04-20 13:10:00,2.84,2.84,2.84,2.84,2214400.0,2.7753,2.7753,2.7753,2.7753,2214400.0
2011-04-20 13:20:00,2.84,2.84,2.84,2.84,1264000.0,2.7753,2.7753,2.7753,2.7753,1264000.0
2011-04-20 13:30:00,2.84,2.84,2.84,2.84,537600.0,2.7753,2.7753,2.7753,2.7753,537600.0
2011-04-20 13:40:00,2.84,2.84,2.84,2.84,921600.0,2.7753,2.7753,2.7753,2.7753,921600.0
2011-04-20 13:50:00,2.84,2.85,2.84,2.85,1270400.0,2.7753,2.7851,2.7753,2.7851,1270400.0
2011-04-20 14:00:00,2.85,2.85,2.84,2.84,1504000.0,2.7851,2.7851,2.7753,2.7753,1504000.0
2011-04-20 14:10:00,2.84,2.85,2.84,2.84,1193600.0,2.7753,2.7851,2.7753,2.7753,1193600.0
2011-04-20 14:20:00,2.85,2.85,2.84,2.84,473600.0,2.7851,2.7851,2.7753,2.7753,473600.0
2011-04-20 14:30:00,2.85,2.85,2.84,2.85,614400.0,2.7851,2.7851,2.7753,2.7851,614400.0
2011-04-20 14:40:00,2.85,2.85,2.85,2.85,748800.0,2.7851,2.7851,2.7851,2.7851,748800.0
2011-04-20 14:50:00,2.85,2.85,2.84,2.85,3344000.0,2.7851,2.7851,2.7753,2.7851,3344000.0
2011-04-20 15:00:00,2.85,2.85,2.84,2.84,1209600.0,2.7851,2.7851,2.7753,2.7753,1209600.0
2011-04-20 15:10:00,2.84,2.84,2.84,2.84,1712000.0,2.7753,2.7753,2.7753,2.7753,1712000.0
2011-04-20 15:20:00,2.84,2.85,2.83,2.85,3308800.0,2.7753,2.7851,2.7656,2.7851,3308800.0
2011-04-20 15:30:00,2.85,2.85,2.85,2.85,2918400.0,2.7851,2.7851,2.7851,2.7851,2918400.0
2011-04-20 15:40:00,2.85,2.85,2.85,2.85,2473600.0,2.7851,2.7851,2.7851,2.7851,2473600.0
2011-04-20 15:50:00,2.85,2.85,2.85,2.85,8483200.0,2.7851,2.7851,2.7851,2.7851,8483200.0
2011-04-21 09:30:00,2.91,2.91,2.89,2.9,10572800.0,2.8437,2.8437,2.8242,2.834,10572800.0
2011-04-21 09:40:00,2.9,2.9,2.88,2.89,8892800.0,2.834,2.834,2.8144,2.8242,8892800.0
2011-04-21 09:50:00,2.89,2.9,2.89,2.9,5526400.0,2.8242,2.834,2.8242,2.834,5526400.0
2011-04-21 10:00:00,2.89,2.9,2.89,2.9,8544000.0,2.8242,2.834,2.8242,2.834,8544000.0
2011-04-21 10:10:00,2.9,2.9,2.89,2.89,4236800.0,2.834,2.834,2.8242,2.8242,4236800.0
2011-04-21 10:20:00,2.9,2.9,2.89,2.89,2729600.0,2.834,2.834,2.8242,2.8242,2729600.0
2011-04-21 10:30:00,2.89,2.89,2.88,2.88,3193600.0,2.8242,2.8242,2.8144,2.8144,3193600.0
2011-04-21 10:40:00,2.88,2.89,2.88,2.89,2592000.0,2.8144,2.8242,2.8144,2.8242,2592000.0
2011-04-21 10:50:00,2.89,2.9,2.89,2.9,2995200.0,2.8242,2.834,2.8242,2.834,2995200.0
2011-04-21 11:00:00,2.9,2.9,2.89,2.9,1225600.0,2.834,2.834,2.8242,2.834,1225600.0
2011-04-21 11:10:00,2.9,2.9,2.89,2.89,1500800.0,2.834,2.834,2.8242,2.8242,1500800.0
2011-04-21 11:20:00,2.89,2.9,2.89,2.9,969600.0,2.8242,2.834,2.8242,2.834,969600.0
2011-04-21 11:30:00,2.9,2.9,2.9,2.9,1843200.0,2.834,2.834,2.834,2.834,1843200.0
2011-04-21 11:40:00,2.9,2.9,2.9,2.9,633600.0,2.834,2.834,2.834,2.834,633600.0
2011-04-21 11:50:00,2.91,2.91,2.9,2.91,454400.0,2.8437,2.8437,2.834,2.8437,454400.0
2011-04-21 12:00:00,2.91,2.91,2.9,2.9,1164800.0,2.8437,2.8437,2.834,2.834,1164800.0
2011-04-21 12:10:00,2.9,2.9,2.9,2.9,396800.0,2.834,2.834,2.834,2.834,396800.0
2011-04-21 12:20:00,2.9,2.9,2.9,2.9,819200.0,2.834,2.834,2.834,2.834,819200.0
2011-04-21 12:30:00,2.9,2.9,2.9,2.9,620800.0,2.834,2.834,2.834,2.834,620800.0
2011-04-21 12:40:00,2.9,2.91,2.9,2.9,1286400.0,2.834,2.8437,2.834,2.834,1286400.0
2011-04-21 12:50:00,2.9,2.9,2.9,2.9,547200.0,2.834,2.834,2.834,2.834,547200.0
2011-04-21 13:00:00,2.9,2.9,2.9,2.9,262400.0,2.834,2.834,2.834,2.834,262400.0
2011-04-21 13:10:00,2.9,2.9,2.9,2.9,396800.0,2.834,2.834,2.834,2.834,396800.0
2011-04-21 13:20:00,2.9,2.9,2.9,2.9,617600.0,2.834,2.834,2.834,2.834,617600.0
2011-04-21 13:30:00,2.9,2.9,2.89,2.89,438400.0,2.834,2.834,2.8242,2.8242,438400.0
2011-04-21 13:40:00,2.89,2.9,2.89,2.9,524800.0,2.8242,2.834,2.8242,2.834,524800.0
2011-04-21 13:50:00,2.9,2.9,2.89,2.9,307200.0,2.834,2.834,2.8242,2.834,307200.0
2011-04-21 14:00:00,2.9,2.9,2.89,2.9,259200.0,2.834,2.834,2.8242,2.834,259200.0
2011-04-21 14:10:00,2.9,2.9,2.9,2.9,496000.0,2.834,2.834,2.834,2.834,496000.0
2011-04-21 14:20:00,2.9,2.9,2.9,2.9,553600.0,2.834,2.834,2.834,2.834,553600.0
2011-04-21 14:30:00,2.9,2.9,2.9,2.9,364800.0,2.834,2.834,2.834,2.834,364800.0
2011-04-21 14:40:00,2.9,2.9,2.9,2.9,544000.0,2.834,2.834,2.834,2.834,544000.0
2011-04-21 14:50:00,2.9,2.9,2.89,2.9,857600.0,2.834,2.834,2.8242,2.834,857600.0
2011-04-21 15:00:00,2.9,2.9,2.89,2.9,1155200.0,2.834,2.834,2.8242,2.834,1155200.0
2011-04-21 15:10:00,2.9,2.9,2.89,2.9,2294400.0,2.834,2.834,2.8242,2.834,2294400.0
2011-04-21 15:20:00,2.9,2.9,2.89,2.89,1977600.0,2.834,2.834,2.8242,2.8242,1977600.0
2011-04-21 15:30:00,2.9,2.9,2.89,2.9,2032000.0,2.834,2.834,2.8242,2.834,2032000.0
2011-04-21 15:40:00,2.9,2.9,2.89,2.9,2419200.0,2.834,2.834,2.8242,2.834,2419200.0
2011-04-21 15:50:00,2.9,2.9,2.89,2.89,3974400.0,2.834,2.834,2.8242,2.8242,3974400.0
2011-04-25 09:30:00,2.9,2.91,2.9,2.9,7446400.0,2.834,2.8437,2.834,2.834,7446400.0
2011-04-25 09:40:00,2.9,2.91,2.9,2.91,3184000.0,2.834,2.8437,2.834,2.8437,3184000.0
2011-04-25 09:50:00,2.91,2.91,2.91,2.91,2208000.0,2.8437,2.8437,2.8437,2.8437,2208000.0
2011-04-25 10:00:00,2.91,2.91,2.9,2.9,2985600.0,2.8437,2.8437,2.834,2.834,2985600.0
2011-04-25 10:10:00,2.9,2.91,2.9,2.9,2387200.0,2.834,2.8437,2.834,2.834,2387200.0
2011-04-25 10:20:00,2.9,2.9,2.89,2.9,5001600.0,2.834,2.834,2.8242,2.834,5001600.0
2011-04-25 10:30:00,2.9,2.9,2.89,2.9,3116800.0,2.834,2.834,2.8242,2.834,3116800.0
2011-04-25 10:40:00,2.9,2.9,2.9,2.9,921600.0,2.834,2.834,2.834,2.834,921600.0
2011-04-25 10:50:00,2.9,2.9,2.89,2.9,1734400.0,2.834,2.834,2.8242,2.834,1734400.0
2011-04-25 11:00:00,2.9,2.9,2.89,2.89,1171200.0,2.834,2.834,2.8242,2.8242,1171200.0
2011-04-25 11:10:00,2.89,2.9,2.89,2.9,1014400.0,2.8242,2.834,2.8242,2.834,1014400.0
2011-04-25 11:20:00,2.89,2.9,2.89,2.9,1024000.0,2.8242,2.834,2.8242,2.834,1024000.0
2011-04-25 11:30:00,2.9,2.9,2.89,2.9,364800.0,2.834,2.834,2.8242,2.834,364800.0
2011-04-25 11:40:00,2.9,2.9,2.9,2.9,1276800.0,2.834,2.834,2.834,2.834,1276800.0
2011-04-25 11:50:00,2.9,2.9,2.9,2.9,1712000.0,2.834,2.834,2.834,2.834,1712000.0
2011-04-25 12:00:00,2.9,2.91,2.9,2.9,2387200.0,2.834,2.8437,2.834,2.834,2387200.0
2011-04-25 12:10:00,2.9,2.91,2.9,2.9,307200.0,2.834,2.8437,2.834,2.834,307200.0
2011-04-25 12:20:00,2.9,2.9,2.9,2.9,387200.0,2.834,2.834,2.834,2.834,387200.0
2011-04-25 12:30:00,2.9,2.9,2.9,2.9,486400.0,2.834,2.834,2.834,2.834,486400.0
2011-04-25 12:40:00,2.9,2.9,2.9,2.9,595200.0,2.834,2.834,2.834,2.834,595200.0
2011-04-25 12:50:00,2.9,2.9,2.9,2.9,281600.0,2.834,2.834,2.834,2.834,281600.0
2011-04-25 13:00:00,2.9,2.9,2.9,2.9,278400.0,2.834,2.834,2.834,2.834,278400.0
2011-04-25 13:10:00,2.9,2.9,2.9,2.9,80000.0,2.834,2.834,2.834,2.834,80000.0
2011-04-25 13:20:00,2.9,2.9,2.9,2.9,336000.0,2.834,2.834,2.834,2.834,336000.0
2011-04-25 13:30:00,2.9,2.91,2.9,2.91,1772800.0,2.834,2.8437,2.834,2.8437,1772800.0
2011-04-25 13:40:00,2.91,2.91,2.91,2.91,163200.0,2.8437,2.8437,2.8437,2.8437,163200.0
2011-04-25 13:50:00,2.91,2.91,2.9,2.91,524800.0,2.8437,2.8437,2.834,2.8437,524800.0
2011-04-25 14:00:00,2.91,2.91,2.91,2.91,1017600.0,2.8437,2.8437,2.8437,2.8437,1017600.0
2011-04-25 14:10:00,2.91,2.91,2.91,2.91,1305600.0,2.8437,2.8437,2.8437,2.8437,1305600.0
2011-04-25 14:20:00,2.91,2.91,2.91,2.91,1552000.0,2.8437,2.8437,2.8437,2.8437,1552000.0
2011-04-25 14:30:00,2.91,2.91,2.91,2.91,534400.0,2.8437,2.8437,2.8437,2.8437,534400.0
2011-04-25 14:40:00,2.91,2.91,2.91,2.91,320000.0,2.8437,2.8437,2.8437,2.8437,320000.0
2011-04-25 14:50:00,2.91,2.91,2.91,2.91,576000.0,2.8437,2.8437,2.8437,2.8437,576000.0
2011-04-25 15:00:00,2.91,2.91,2.91,2.91,1308800.0,2.8437,2.8437,2.8437,2.8437,1308800.0
2011-04-25 15:10:00,2.91,2.91,2.91,2.91,1795200.0,2.8437,2.8437,2.8437,2.8437,1795200.0
2011-04-25 15:20:00,2.91,2.91,2.91,2.91,467200.0,2.8437,2.8437,2.8437,2.8437,467200.0
2011-04-25 15:30:00,2.91,2.91,2.91,2.91,1212800.0,2.8437,2.8437,2.8437,2.8437,1212800.0
2011-04-25 15:40:00,2.91,2.92,2.91,2.91,1168000.0,2.8437,2.8535,2.8437,2.8437,1168000.0
2011-04-25 15:50:00,2.91,2.91,2.91,2.91,6080000.0,2.8437,2.8437,2.8437,2.8437,6080000.0
2011-04-26 09:30:00,2.93,2.93,2.92,2.92,4614400.0,2.8633,2.8633,2.8535,2.8535,4614400.0
2011-04-26 09:40:00,2.92,2.93,2.91,2.93,3363200.0,2.8535,2.8633,2.8437,2.8633,3363200.0
2011-04-26 09:50:00,2.93,2.94,2.92,2.93,2950400.0,2.8633,2.8731,2.8535,2.8633,2950400.0
2011-04-26 10:00:00,2.93,2.93,2.92,2.92,3936000.0,2.8633,2.8633,2.8535,2.8535,3936000.0
2011-04-26 10:10:00,2.92,2.93,2.92,2.92,3036800.0,2.8535,2.8633,2.8535,2.8535,3036800.0
2011-04-26 10:20:00,2.92,2.93,2.92,2.93,2611200.0,2.8535,2.8633,2.8535,2.8633,2611200.0
2011-04-26 10:30:00,2.93,2.93,2.93,2.93,1324800.0,2.8633,2.8633,2.8633,2.8633,1324800.0
2011-04-26 10:40:00,2.93,2.95,2.93,2.95,4483200.0,2.8633,2.8828,2.8633,2.8828,4483200.0
2011-04-26 10:50:00,2.94,2.95,2.94,2.95,2368000.0,2.8731,2.8828,2.8731,2.8828,2368000.0
2011-04-26 11:00:00,2.95,2.95,2.95,2.95,1686400.0,2.8828,2.8828,2.8828,2.8828,1686400.0
2011-04-26 11:10:00,2.95,2.95,2.95,2.95,684800.0,2.8828,2.8828,2.8828,2.8828,684800.0
2011-04-26 11:20:00,2.95,2.95,2.95,2.95,1929600.0,2.8828,2.8828,2.8828,2.8828,1929600.0
2011-04-26 11:30:00,2.95,2.95,2.95,2.95,1190400.0,2.8828,2.8828,2.8828,2.8828,1190400.0
2011-04-26 11:40:00,2.95,2.95,2.95,2.95,460800.0,2.8828,2.8828,2.8828,2.8828,460800.0
2011-04-26 11:50:00,2.95,2.96,2.95,2.96,1750400.0,2.8828,2.8926,2.8828,2.8926,1750400.0
2011-04-26 12:00:00,2.96,2.96,2.96,2.96,2505600.0,2.8926,2.8926,2.8926,2.8926,2505600.0
2011-04-26 12:10:00,2.96,2.96,2.95,2.96,838400.0,2.8926,2.8926,2.8828,2.8926,838400.0
2011-04-26 12:20:00,2.95,2.96,2.95,2.96,1395200.0,2.8828,2.8926,2.8828,2.8926,1395200.0
2011-04-26 12:30:00,2.95,2.96,2.95,2.95,1107200.0,2.8828,2.8926,2.8828,2.8828,1107200.0
2011-04-26 12:40:00,2.95,2.95,2.95,2.95,739200.0,2.8828,2.8828,2.8828,2.8828,739200.0
2011-04-26 12:50:00,2.95,2.95,2.95,2.95,761600.0,2.8828,2.8828,2.8828,2.8828,761600.0
2011-04-26 13:00:00,2.95,2.95,2.93,2.94,1068800.0,2.8828,2.8828,2.8633,2.8731,1068800.0
2011-04-26 13:10:00,2.94,2.94,2.93,2.94,1404800.0,2.8731,2.8731,2.8633,2.8731,1404800.0
2011-04-26 13:20:00,2.94,2.94,2.94,2.94,620800.0,2.8731,2.8731,2.8731,2.8731,620800.0
2011-04-26 13:30:00,2.94,2.94,2.93,2.93,1747200.0,2.8731,2.8731,2.8633,2.8633,1747200.0
2011-04-26 13:40:00,2.93,2.93,2.93,2.93,1420800.0,2.8633,2.8633,2.8633,2.8633,1420800.0
2011-04-26 13:50:00,2.93,2.94,2.93,2.94,1468800.0,2.8633,2.8731,2.8633,2.8731,1468800.0
2011-04-26 14:00:00,2.94,2.94,2.93,2.94,771200.0,2.8731,2.8731,2.8633,2.8731,771200.0
2011-04-26 14:10:00,2.94,2.95,2.93,2.95,931200.0,2.8731,2.8828,2.8633,2.8828,931200.0
2011-04-26 14:20:00,2.95,2.95,2.95,2.95,582400.0,2.8828,2.8828,2.8828,2.8828,582400.0
2011-04-26 14:30:00,2.95,2.95,2.95,2.95,1110400.0,2.8828,2.8828,2.8828,2.8828,1110400.0
2011-04-26 14:40:00,2.95,2.95,2.95,2.95,364800.0,2.8828,2.8828,2.8828,2.8828,364800.0
2011-04-26 14:50:00,2.95,2.95,2.94,2.95,521600.0,2.8828,2.8828,2.8731,2.8828,521600.0
2011-04-26 15:00:00,2.95,2.95,2.94,2.95,585600.0,2.8828,2.8828,2.8731,2.8828,585600.0
2011-04-26 15:10:00,2.95,2.96,2.95,2.95,1449600.0,2.8828,2.8926,2.8828,2.8828,1449600.0
2011-04-26 15:20:00,2.95,2.95,2.94,2.94,1555200.0,2.8828,2.8828,2.8731,2.8731,1555200.0
2011-04-26 15:30:00,2.94,2.94,2.94,2.94,1660800.0,2.8731,2.8731,2.8731,2.8731,1660800.0
2011-04-26 15:40:00,2.94,2.94,2.93,2.94,1392000.0,2.8731,2.8731,2.8633,2.8731,1392000.0
2011-04-26 15:50:00,2.94,2.94,2.93,2.94,4956800.0,2.8731,2.8731,2.8633,2.8731,4956800.0
2011-04-27 09:30:00,2.95,2.96,2.95,2.95,9004800.0,2.8828,2.8926,2.8828,2.8828,9004800.0
2011-04-27 09:40:00,2.95,2.96,2.95,2.96,3881600.0,2.8828,2.8926,2.8828,2.8926,3881600.0
2011-04-27 09:50:00,2.96,2.96,2.95,2.95,3123200.0,2.8926,2.8926,2.8828,2.8828,3123200.0
2011-04-27 10:00:00,2.95,2.95,2.94,2.94,2892800.0,2.8828,2.8828,2.8731,2.8731,2892800.0
2011-04-27 10:10:00,2.94,2.94,2.93,2.94,2118400.0,2.8731,2.8731,2.8633,2.8731,2118400.0
2011-04-27 10:20:00,2.94,2.94,2.94,2.94,1840000.0,2.8731,2.8731,2.8731,2.8731,1840000.0
2011-04-27 10:30:00,2.94,2.94,2.93,2.93,1699200.0,2.8731,2.8731,2.8633,2.8633,1699200.0
2011-04-27 10:40:00,2.93,2.93,2.93,2.93,1427200.0,2.8633,2.8633,2.8633,2.8633,1427200.0
2011-04-27 10:50:00,2.93,2.93,2.93,2.93,774400.0,2.8633,2.8633,2.8633,2.8633,774400.0
2011-04-27 11:00:00,2.93,2.94,2.93,2.94,704000.0,2.8633,2.8731,2.8633,2.8731,704000.0
2011-04-27 11:10:00,2.94,2.94,2.94,2.94,1008000.0,2.8731,2.8731,2.8731,2.8731,1008000.0
2011-04-27 11:20:00,2.94,2.94,2.93,2.94,288000.0,2.8731,2.8731,2.8633,2.8731,288000.0
2011-04-27 11:30:00,2.94,2.94,2.94,2.94,512000.0,2.8731,2.8731,2.8731,2.8731,512000.0
2011-04-27 11:40:00,2.94,2.94,2.94,2.94,745600.0,2.8731,2.8731,2.8731,2.8731,745600.0
2011-04-27 11:50:00,2.94,2.95,2.94,2.94,716800.0,2.8731,2.8828,2.8731,2.8731,716800.0
2011-04-27 12:00:00,2.94,2.94,2.94,2.94,355200.0,2.8731,2.8731,2.8731,2.8731,355200.0
2011-04-27 12:10:00,2.94,2.94,2.94,2.94,816000.0,2.8731,2.8731,2.8731,2.8731,816000.0
2011-04-27 12:20:00,2.94,2.94,2.94,2.94,515200.0,2.8731,2.8731,2.8731,2.8731,515200.0
2011-04-27 12:30:00,2.94,2.95,2.94,2.95,3769600.0,2.8731,2.8828,2.8731,2.8828,3769600.0
2011-04-27 12:40:00,2.95,2.95,2.94,2.95,3497600.0,2.8828,2.8828,2.8731,2.8828,3497600.0
2011-04-27 12:50:00,2.95,2.96,2.95,2.96,1824000.0,2.8828,2.8926,2.8828,2.8926,1824000.0
2011-04-27 13:00:00,2.96,2.96,2.95,2.96,2176000.0,2.8926,2.8926,2.8828,2.8926,2176000.0
2011-04-27 13:10:00,2.96,2.96,2.95,2.96,787200.0,2.8926,2.8926,2.8828,2.8926,787200.0
2011-04-27 13:20:00,2.96,2.96,2.95,2.95,1116800.0,2.8926,2.8926,2.8828,2.8828,1116800.0
2011-04-27 13:30:00,2.95,2.96,2.95,2.95,825600.0,2.8828,2.8926,2.8828,2.8828,825600.0
2011-04-27 13:40:00,2.95,2.96,2.95,2.96,1795200.0,2.8828,2.8926,2.8828,2.8926,1795200.0
2011-04-27 13:50:00,2.96,2.96,2.96,2.96,1014400.0,2.8926,2.8926,2.8926,2.8926,1014400.0
2011-04-27 14:00:00,2.96,2.96,2.96,2.96,1046400.0,2.8926,2.8926,2.8926,2.8926,1046400.0
2011-04-27 14:10:00,2.96,2.96,2.95,2.95,1526400.0,2.8926,2.8926,2.8828,2.8828,1526400.0
2011-04-27 14:20:00,2.95,2.96,2.95,2.95,822400.0,2.8828,2.8926,2.8828,2.8828,822400.0
2011-04-27 14:30:00,2.95,2.96,2.95,2.96,2009600.0,2.8828,2.8926,2.8828,2.8926,2009600.0
2011-04-27 14:40:00,2.96,2.96,2.96,2.96,2604800.0,2.8926,2.8926,2.8926,2.8926,2604800.0
2011-04-27 14:50:00,2.96,2.97,2.96,2.97,4147200.0,2.8926,2.9024,2.8926,2.9024,4147200.0
2011-04-27 15:00:00,2.97,2.98,2.97,2.97,2240000.0,2.9024,2.9121,2.9024,2.9024,2240000.0
2011-04-27 15:10:00,2.97,2.98,2.97,2.98,1219200.0,2.9024,2.9121,2.9024,2.9121,1219200.0
2011-04-27 15:20:00,2.98,2.98,2.97,2.98,1571200.0,2.9121,2.9121,2.9024,2.9121,1571200.0
2011-04-27 15:30:00,2.98,2.99,2.98,2.99,1964800.0,2.9121,2.9219,2.9121,2.9219,1964800.0
2011-04-27 15:40:00,2.99,2.99,2.99,2.99,2518400.0,2.9219,2.9219,2.9219,2.9219,2518400.0
2011-04-27 15:50:00,2.99,2.99,2.98,2.99,5894400.0,2.9219,2.9219,2.9121,2.9219,5894400.0
2011-04-28 09:30:00,2.97,2.97,2.97,2.97,5900800.0,2.9024,2.9024,2.9024,2.9024,5900800.0
2011-04-28 09:40:00,2.97,2.97,2.96,2.97,4704000.0,2.9024,2.9024,2.8926,2.9024,4704000.0
2011-04-28 09:50:00,2.97,2.98,2.96,2.98,1916800.0,2.9024,2.9121,2.8926,2.9121,1916800.0
2011-04-28 10:00:00,2.98,2.98,2.97,2.98,2659200.0,2.9121,2.9121,2.9024,2.9121,2659200.0
2011-04-28 10:10:00,2.98,2.98,2.97,2.97,2476800.0,2.9121,2.9121,2.9024,2.9024,2476800.0
2011-04-28 10:20:00,2.97,2.97,2.97,2.97,1830400.0,2.9024,2.9024,2.9024,2.9024,1830400.0
2011-04-28 10:30:00,2.97,2.97,2.96,2.96,3833600.0,2.9024,2.9024,2.8926,2.8926,3833600.0
2011-04-28 10:40:00,2.96,2.97,2.96,2.97,2630400.0,2.8926,2.9024,2.8926,2.9024,2630400.0
2011-04-28 10:50:00,2.97,2.97,2.97,2.97,1897600.0,2.9024,2.9024,2.9024,2.9024,1897600.0
2011-04-28 11:00:00,2.97,2.98,2.97,2.98,3110400.0,2.9024,2.9121,2.9024,2.9121,3110400.0
2011-04-28 11:10:00,2.98,2.98,2.97,2.97,1152000.0,2.9121,2.9121,2.9024,2.9024,1152000.0
2011-04-28 11:20:00,2.97,2.98,2.97,2.97,1875200.0,2.9024,2.9121,2.9024,2.9024,1875200.0
2011-04-28 11:30:00,2.97,2.98,2.96,2.96,1980800.0,2.9024,2.9121,2.8926,2.8926,1980800.0
2011-04-28 11:40:00,2.96,2.96,2.96,2.96,2000000.0,2.8926,2.8926,2.8926,2.8926,2000000.0
2011-04-28 11:50:00,2.96,2.96,2.95,2.96,3180800.0,2.8926,2.8926,2.8828,2.8926,3180800.0
2011-04-28 12:00:00,2.96,2.96,2.95,2.96,1564800.0,2.8926,2.8926,2.8828,2.8926,1564800.0
2011-04-28 12:10:00,2.96,2.96,2.96,2.96,2102400.0,2.8926,2.8926,2.8926,2.8926,2102400.0
2011-04-28 12:20:00,2.96,2.97,2.96,2.97,2265600.0,2.8926,2.9024,2.8926,2.9024,2265600.0
2011-04-28 12:30:00,2.97,2.97,2.97,2.97,790400.0,2.9024,2.9024,2.9024,2.9024,790400.0
2011-04-28 12:40:00,2.97,2.97,2.96,2.96,806400.0,2.9024,2.9024,2.8926,2.8926,806400.0
2011-04-28 12:50:00,2.96,2.96,2.96,2.96,2211200.0,2.8926,2.8926,2.8926,2.8926,2211200.0
2011-04-28 13:00:00,2.96,2.97,2.96,2.96,1788800.0,2.8926,2.9024,2.8926,2.8926,1788800.0
2011-04-28 13:10:00,2.96,2.96,2.95,2.96,2947200.0,2.8926,2.8926,2.8828,2.8926,2947200.0
2011-04-28 13:20:00,2.96,2.96,2.95,2.96,1974400.0,2.8926,2.8926,2.8828,2.8926,1974400.0
2011-04-28 13:30:00,2.96,2.96,2.96,2.96,1968000.0,2.8926,2.8926,2.8926,2.8926,1968000.0
2011-04-28 13:40:00,2.96,2.96,2.96,2.96,748800.0,2.8926,2.8926,2.8926,2.8926,748800.0
2011-04-28 13:50:00,2.96,2.97,2.96,2.96,1049600.0,2.8926,2.9024,2.8926,2.8926,1049600.0
2011-04-28 14:00:00,2.96,2.96,2.96,2.96,1004800.0,2.8926,2.8926,2.8926,2.8926,1004800.0
2011-04-28 14:10:00,2.96,2.97,2.96,2.97,873600.0,2.8926,2.9024,2.8926,2.9024,873600.0
2011-04-28 14:20:00,2.97,2.97,2.96,2.96,672000.0,2.9024,2.9024,2.8926,2.8926,672000.0
2011-04-28 14:30:00,2.96,2.97,2.96,2.97,1372800.0,2.8926,2.9024,2.8926,2.9024,1372800.0
2011-04-28 14:40:00,2.97,2.97,2.96,2.97,2246400.0,2.9024,2.9024,2.8926,2.9024,2246400.0
2011-04-28 14:50:00,2.97,2.97,2.97,2.97,3308800.0,2.9024,2.9024,2.9024,2.9024,3308800.0
2011-04-28 15:00:00,2.97,2.97,2.97,2.97,1632000.0,2.9024,2.9024,2.9024,2.9024,1632000.0
2011-04-28 15:10:00,2.97,2.98,2.97,2.97,4537600.0,2.9024,2.9121,2.9024,2.9024,4537600.0
2011-04-28 15:20:00,2.97,2.98,2.97,2.97,2025600.0,2.9024,2.9121,2.9024,2.9024,2025600.0
2011-04-28 15:30:00,2.97,2.98,2.97,2.98,3568000.0,2.9024,2.9121,2.9024,2.9121,3568000.0
2011-04-28 15:40:00,2.98,2.98,2.98,2.98,2851200.0,2.9121,2.9121,2.9121,2.9121,2851200.0
2011-04-28 15:50:00,2.98,2.98,2.97,2.97,6038400.0,2.9121,2.9121,2.9024,2.9024,6038400.0
2011-04-29 09:30:00,2.97,2.97,2.96,2.97,4457600.0,2.9024,2.9024,2.8926,2.9024,4457600.0
2011-04-29 09:40:00,2.97,2.98,2.97,2.97,5952000.0,2.9024,2.9121,2.9024,2.9024,5952000.0
2011-04-29 09:50:00,2.98,2.98,2.96,2.96,1680000.0,2.9121,2.9121,2.8926,2.8926,1680000.0
2011-04-29 10:00:00,2.96,2.97,2.96,2.96,1948800.0,2.8926,2.9024,2.8926,2.8926,1948800.0
2011-04-29 10:10:00,2.96,2.97,2.96,2.97,1993600.0,2.8926,2.9024,2.8926,2.9024,1993600.0
2011-04-29 10:20:00,2.97,2.97,2.97,2.97,1872000.0,2.9024,2.9024,2.9024,2.9024,1872000.0
2011-04-29 10:30:00,2.97,2.97,2.96,2.97,496000.0,2.9024,2.9024,2.8926,2.9024,496000.0
2011-04-29 10:40:00,2.97,2.97,2.96,2.97,1299200.0,2.9024,2.9024,2.8926,2.9024,1299200.0
2011-04-29 10:50:00,2.97,2.98,2.97,2.97,1075200.0,2.9024,2.9121,2.9024,2.9024,1075200.0
2011-04-29 11:00:00,2.97,2.98,2.97,2.98,1708800.0,2.9024,2.9121,2.9024,2.9121,1708800.0
2011-04-29 11:10:00,2.98,2.98,2.97,2.97,1462400.0,2.9121,2.9121,2.9024,2.9024,1462400.0
2011-04-29 11:20:00,2.97,2.97,2.97,2.97,790400.0,2.9024,2.9024,2.9024,2.9024,790400.0
2011-04-29 11:30:00,2.97,2.97,2.97,2.97,1232000.0,2.9024,2.9024,2.9024,2.9024,1232000.0
2011-04-29 11:40:00,2.97,2.98,2.97,2.98,2172800.0,2.9024,2.9121,2.9024,2.9121,2172800.0
2011-04-29 11:50:00,2.98,2.98,2.97,2.97,505600.0,2.9121,2.9121,2.9024,2.9024,505600.0
2011-04-29 12:00:00,2.97,2.98,2.97,2.97,889600.0,2.9024,2.9121,2.9024,2.9024,889600.0
2011-04-29 12:10:00,2.97,2.98,2.97,2.98,1462400.0,2.9024,2.9121,2.9024,2.9121,1462400.0
2011-04-29 12:20:00,2.98,2.98,2.98,2.98,582400.0,2.9121,2.9121,2.9121,2.9121,582400.0
2011-04-29 12:30:00,2.98,2.98,2.98,2.98,1081600.0,2.9121,2.9121,2.9121,2.9121,1081600.0
2011-04-29 12:40:00,2.98,2.98,2.98,2.98,1072000.0,2.9121,2.9121,2.9121,2.9121,1072000.0
2011-04-29 12:50:00,2.98,2.98,2.98,2.98,233600.0,2.9121,2.9121,2.9121,2.9121,233600.0
2011-04-29 13:00:00,2.98,2.99,2.98,2.98,1708800.0,2.9121,2.9219,2.9121,2.9121,1708800.0
2011-04-29 13:10:00,2.98,2.99,2.98,2.98,320000.0,2.9121,2.9219,2.9121,2.9121,320000.0
2011-04-29 13:20:00,2.98,2.99,2.98,2.98,240000.0,2.9121,2.9219,2.9121,2.9121,240000.0
2011-04-29 13:30:00,2.98,2.99,2.98,2.99,652800.0,2.9121,2.9219,2.9121,2.9219,652800.0
2011-04-29 13:40:00,2.99,2.99,2.98,2.98,444800.0,2.9219,2.9219,2.9121,2.9121,444800.0
2011-04-29 13:50:00,2.98,2.98,2.98,2.98,1171200.0,2.9121,2.9121,2.9121,2.9121,1171200.0
2011-04-29 14:00:00,2.98,2.98,2.98,2.98,646400.0,2.9121,2.9121,2.9121,2.9121,646400.0
2011-04-29 14:10:00,2.98,2.98,2.98,2.98,412800.0,2.9121,2.9121,2.9121,2.9121,412800.0
2011-04-29 14:20:00,2.98,2.98,2.98,2.98,1148800.0,2.9121,2.9121,2.9121,2.9121,1148800.0
2011-04-29 14:30:00,2.98,2.99,2.98,2.99,1641600.0,2.9121,2.9219,2.9121,2.9219,1641600.0
2011-04-29 14:40:00,2.99,2.99,2.98,2.98,924800.0,2.9219,2.9219,2.9121,2.9121,924800.0
2011-04-29 14:50:00,2.98,2.98,2.98,2.98,665600.0,2.9121,2.9121,2.9121,2.9121,665600.0
2011-04-29 15:00:00,2.98,2.98,2.97,2.98,1945600.0,2.9121,2.9121,2.9024,2.9121,1945600.0
2011-04-29 15:10:00,2.98,2.98,2.97,2.97,1395200.0,2.9121,2.9121,2.9024,2.9024,1395200.0
2011-04-29 15:20:00,2.97,2.98,2.97,2.97,1161600.0,2.9024,2.9121,2.9024,2.9024,1161600.0
2011-04-29 15:30:00,2.97,2.98,2.97,2.98,928000.0,2.9024,2.9121,2.9024,2.9121,928000.0
2011-04-29 15:40:00,2.98,2.98,2.98,2.98,3049600.0,2.9121,2.9121,2.9121,2.9121,3049600.0
2011-04-29 15:50:00,2.98,2.98,2.96,2.97,10150400.0,2.9121,2.9121,2.8926,2.9024,10150400.0
2011-05-02 09:30:00,2.98,2.98,2.97,2.98,6844800.0,2.9121,2.9121,2.9024,2.9121,6844800.0
2011-05-02 09:40:00,2.98,2.98,2.96,2.96,7411200.0,2.9121,2.9121,2.8926,2.8926,7411200.0
2011-05-02 09:50:00,2.96,2.97,2.96,2.97,5616000.0,2.8926,2.9024,2.8926,2.9024,5616000.0
2011-05-02 10:00:00,2.97,2.98,2.96,2.97,7132800.0,2.9024,2.9121,2.8926,2.9024,7132800.0
2011-05-02 10:10:00,2.97,2.98,2.97,2.98,3254400.0,2.9024,2.9121,2.9024,2.9121,3254400.0
2011-05-02 10:20:00,2.98,2.99,2.98,2.99,3024000.0,2.9121,2.9219,2.9121,2.9219,3024000.0
2011-05-02 10:30:00,2.99,3.0,2.99,2.99,3068800.0,2.9219,2.9317,2.9219,2.9219,3068800.0
2011-05-02 10:40:00,2.99,3.0,2.99,2.99,1625600.0,2.9219,2.9317,2.9219,2.9219,1625600.0
2011-05-02 10:50:00,2.99,2.99,2.99,2.99,2774400.0,2.9219,2.9219,2.9219,2.9219,2774400.0
2011-05-02 11:00:00,2.99,2.99,2.99,2.99,1744000.0,2.9219,2.9219,2.9219,2.9219,1744000.0
2011-05-02 11:10:00,2.99,2.99,2.99,2.99,892800.0,2.9219,2.9219,2.9219,2.9219,892800.0
2011-05-02 11:20:00,2.99,2.99,2.98,2.98,2956800.0,2.9219,2.9219,2.9121,2.9121,2956800.0
2011-05-02 11:30:00,2.98,2.98,2.97,2.97,2483200.0,2.9121,2.9121,2.9024,2.9024,2483200.0
2011-05-02 11:40:00,2.97,2.97,2.96,2.96,3491200.0,2.9024,2.9024,2.8926,2.8926,3491200.0
2011-05-02 11:50:00,2.96,2.97,2.96,2.97,1878400.0,2.8926,2.9024,2.8926,2.9024,1878400.0
2011-05-02 12:00:00,2.97,2.97,2.97,2.97,2208000.0,2.9024,2.9024,2.9024,2.9024,2208000.0
2011-05-02 12:10:00,2.97,2.97,2.96,2.97,1363200.0,2.9024,2.9024,2.8926,2.9024,1363200.0
2011-05-02 12:20:00,2.97,2.97,2.95,2.95,5033600.0,2.9024,2.9024,2.8828,2.8828,5033600.0
2011-05-02 12:30:00,2.95,2.96,2.94,2.96,3708800.0,2.8828,2.8926,2.8731,2.8926,3708800.0
2011-05-02 12:40:00,2.96,2.96,2.95,2.96,1302400.0,2.8926,2.8926,2.8828,2.8926,1302400.0
2011-05-02 12:50:00,2.96,2.96,2.96,2.96,3472000.0,2.8926,2.8926,2.8926,2.8926,3472000.0
2011-05-02 13:00:00,2.96,2.96,2.96,2.96,1638400.0,2.8926,2.8926,2.8926,2.8926,1638400.0
2011-05-02 13:10:00,2.96,2.97,2.96,2.97,2169600.0,2.8926,2.9024,2.8926,2.9024,2169600.0
2011-05-02 13:20:00,2.97,2.98,2.97,2.98,1321600.0,2.9024,2.9121,2.9024,2.9121,1321600.0
2011-05-02 13:30:00,2.98,2.98,2.97,2.97,992000.0,2.9121,2.9121,2.9024,2.9024,992000.0
2011-05-02 13:40:00,2.98,2.98,2.97,2.98,995200.0,2.9121,2.9121,2.9024,2.9121,995200.0
2011-05-02 13:50:00,2.98,2.98,2.97,2.97,1174400.0,2.9121,2.9121,2.9024,2.9024,1174400.0
2011-05-02 14:00:00,2.98,2.98,2.97,2.98,2214400.0,2.9121,2.9121,2.9024,2.9121,2214400.0
2011-05-02 14:10:00,2.98,2.98,2.98,2.98,2275200.0,2.9121,2.9121,2.9121,2.9121,2275200.0
2011-05-02 14:20:00,2.98,2.98,2.97,2.97,2153600.0,2.9121,2.9121,2.9024,2.9024,2153600.0
2011-05-02 14:30:00,2.97,2.98,2.97,2.98,1043200.0,2.9024,2.9121,2.9024,2.9121,1043200.0
2011-05-02 14:40:00,2.98,2.98,2.97,2.97,1382400.0,2.9121,2.9121,2.9024,2.9024,1382400.0
2011-05-02 14:50:00,2.97,2.97,2.96,2.97,2060800.0,2.9024,2.9024,2.8926,2.9024,2060800.0
2011-05-02 15:00:00,2.97,2.97,2.96,2.97,1302400.0,2.9024,2.9024,2.8926,2.9024,1302400.0
2011-05-02 15:10:00,2.97,2.97,2.97,2.97,1910400.0,2.9024,2.9024,2.9024,2.9024,1910400.0
2011-05-02 15:20:00,2.97,2.97,2.96,2.96,1520000.0,2.9024,2.9024,2.8926,2.8926,1520000.0
2011-05-02 15:30:00,2.96,2.96,2.95,2.96,2364800.0,2.8926,2.8926,2.8828,2.8926,2364800.0
2011-05-02 15:40:00,2.95,2.96,2.95,2.96,4672000.0,2.8828,2.8926,2.8828,2.8926,4672000.0
2011-05-02 15:50:00,2.96,2.96,2.96,2.96,2620800.0,2.8926,2.8926,2.8926,2.8926,2620800.0
2011-05-03 09:30:00,2.96,2.96,2.95,2.95,4473600.0,2.8926,2.8926,2.8828,2.8828,4473600.0
2011-05-03 09:40:00,2.95,2.96,2.94,2.95,5030400.0,2.8828,2.8926,2.8731,2.8828,5030400.0
2011-05-03 09:50:00,2.95,2.96,2.95,2.95,3478400.0,2.8828,2.8926,2.8828,2.8828,3478400.0
2011-05-03 10:00:00,2.96,2.96,2.95,2.95,5708800.0,2.8926,2.8926,2.8828,2.8828,5708800.0
2011-05-03 10:10:00,2.95,2.96,2.94,2.95,4003200.0,2.8828,2.8926,2.8731,2.8828,4003200.0
2011-05-03 10:20:00,2.95,2.95,2.94,2.94,5337600.0,2.8828,2.8828,2.8731,2.8731,5337600.0
2011-05-03 10:30:00,2.94,2.94,2.94,2.94,5734400.0,2.8731,2.8731,2.8731,2.8731,5734400.0
2011-05-03 10:40:00,2.94,2.94,2.93,2.94,6192000.0,2.8731,2.8731,2.8633,2.8731,6192000.0
2011-05-03 10:50:00,2.94,2.94,2.93,2.94,2054400.0,2.8731,2.8731,2.8633,2.8731,2054400.0
2011-05-03 11:00:00,2.94,2.94,2.94,2.94,1539200.0,2.8731,2.8731,2.8731,2.8731,1539200.0
2011-05-03 11:10:00,2.94,2.94,2.94,2.94,1552000.0,2.8731,2.8731,2.8731,2.8731,1552000.0
2011-05-03 11:20:00,2.94,2.95,2.94,2.95,3420800.0,2.8731,2.8828,2.8731,2.8828,3420800.0
2011-05-03 11:30:00,2.95,2.95,2.94,2.95,1337600.0,2.8828,2.8828,2.8731,2.8828,1337600.0
2011-05-03 11:40:00,2.95,2.95,2.95,2.95,1904000.0,2.8828,2.8828,2.8828,2.8828,1904000.0
2011-05-03 11:50:00,2.95,2.95,2.94,2.95,883200.0,2.8828,2.8828,2.8731,2.8828,883200.0
2011-05-03 12:00:00,2.95,2.95,2.94,2.94,2723200.0,2.8828,2.8828,2.8731,2.8731,2723200.0
2011-05-03 12:10:00,2.94,2.94,2.94,2.94,745600.0,2.8731,2.8731,2.8731,2.8731,745600.0
2011-05-03 12:20:00,2.94,2.94,2.93,2.93,1401600.0,2.8731,2.8731,2.8633,2.8633,1401600.0
2011-05-03 12:30:00,2.93,2.94,2.93,2.93,2915200.0,2.8633,2.8731,2.8633,2.8633,2915200.0
2011-05-03 12:40:00,2.93,2.93,2.92,2.93,1913600.0,2.8633,2.8633,2.8535,2.8633,1913600.0
2011-05-03 12:50:00,2.93,2.93,2.92,2.92,3267200.0,2.8633,2.8633,2.8535,2.8535,3267200.0
2011-05-03 13:00:00,2.92,2.92,2.92,2.92,1897600.0,2.8535,2.8535,2.8535,2.8535,1897600.0
2011-05-03 13:10:00,2.92,2.93,2.92,2.92,2051200.0,2.8535,2.8633,2.8535,2.8535,2051200.0
2011-05-03 13:20:00,2.92,2.93,2.91,2.91,3904000.0,2.8535,2.8633,2.8437,2.8437,3904000.0
2011-05-03 13:30:00,2.91,2.91,2.9,2.91,2800000.0,2.8437,2.8437,2.834,2.8437,2800000.0
2011-05-03 13:40:00,2.91,2.91,2.9,2.9,3926400.0,2.8437,2.8437,2.834,2.834,3926400.0
2011-05-03 13:50:00,2.91,2.91,2.9,2.91,2128000.0,2.8437,2.8437,2.834,2.8437,2128000.0
2011-05-03 14:00:00,2.91,2.91,2.9,2.91,1561600.0,2.8437,2.8437,2.834,2.8437,1561600.0
2011-05-03 14:10:00,2.9,2.91,2.9,2.9,3072000.0,2.834,2.8437,2.834,2.834,3072000.0
2011-05-03 14:20:00,2.9,2.91,2.9,2.91,2275200.0,2.834,2.8437,2.834,2.8437,2275200.0
2011-05-03 14:30:00,2.91,2.91,2.9,2.9,1881600.0,2.8437,2.8437,2.834,2.834,1881600.0
2011-05-03 14:40:00,2.9,2.91,2.9,2.91,1715200.0,2.834,2.8437,2.834,2.8437,1715200.0
2011-05-03 14:50:00,2.91,2.91,2.9,2.91,1715200.0,2.8437,2.8437,2.834,2.8437,1715200.0
2011-05-03 15:00:00,2.91,2.92,2.91,2.91,1840000.0,2.8437,2.8535,2.8437,2.8437,1840000.0
2011-05-03 15:10:00,2.91,2.92,2.91,2.91,3657600.0,2.8437,2.8535,2.8437,2.8437,3657600.0
2011-05-03 15:20:00,2.91,2.93,2.91,2.92,3846400.0,2.8437,2.8633,2.8437,2.8535,3846400.0
2011-05-03 15:30:00,2.92,2.93,2.92,2.92,2988800.0,2.8535,2.8633,2.8535,2.8535,2988800.0
2011-05-03 15:40:00,2.92,2.93,2.92,2.92,2950400.0,2.8535,2.8633,2.8535,2.8535,2950400.0
2011-05-03 15:50:00,2.93,2.94,2.93,2.93,8089600.0,2.8633,2.8731,2.8633,2.8633,8089600.0
2011-05-04 09:30:00,2.93,2.94,2.93,2.94,6998400.0,2.8633,2.8731,2.8633,2.8731,6998400.0
2011-05-04 09:40:00,2.94,2.95,2.93,2.95,5603200.0,2.8731,2.8828,2.8633,2.8828,5603200.0
2011-05-04 09:50:00,2.95,2.95,2.93,2.93,7094400.0,2.8828,2.8828,2.8633,2.8633,7094400.0
2011-05-04 10:00:00,2.93,2.93,2.91,2.91,8803200.0,2.8633,2.8633,2.8437,2.8437,8803200.0
2011-05-04 10:10:00,2.91,2.93,2.91,2.93,2454400.0,2.8437,2.8633,2.8437,2.8633,2454400.0
2011-05-04 10:20:00,2.93,2.93,2.92,2.92,2505600.0,2.8633,2.8633,2.8535,2.8535,2505600.0
2011-05-04 10:30:00,2.92,2.93,2.91,2.92,3913600.0,2.8535,2.8633,2.8437,2.8535,3913600.0
2011-05-04 10:40:00,2.92,2.92,2.9,2.9,6038400.0,2.8535,2.8535,2.834,2.834,6038400.0
2011-05-04 10:50:00,2.9,2.91,2.9,2.91,4374400.0,2.834,2.8437,2.834,2.8437,4374400.0
2011-05-04 11:00:00,2.91,2.91,2.9,2.91,3219200.0,2.8437,2.8437,2.834,2.8437,3219200.0
2011-05-04 11:10:00,2.91,2.91,2.88,2.89,7974400.0,2.8437,2.8437,2.8144,2.8242,7974400.0
2011-05-04 11:20:00,2.89,2.89,2.88,2.89,3356800.0,2.8242,2.8242,2.8144,2.8242,3356800.0
2011-05-04 11:30:00,2.89,2.89,2.89,2.89,2172800.0,2.8242,2.8242,2.8242,2.8242,2172800.0
2011-05-04 11:40:00,2.89,2.89,2.88,2.89,1222400.0,2.8242,2.8242,2.8144,2.8242,1222400.0
2011-05-04 11:50:00,2.89,2.89,2.89,2.89,1312000.0,2.8242,2.8242,2.8242,2.8242,1312000.0
2011-05-04 12:00:00,2.89,2.9,2.89,2.89,2192000.0,2.8242,2.834,2.8242,2.8242,2192000.0
2011-05-04 12:10:00,2.89,2.9,2.89,2.89,780800.0,2.8242,2.834,2.8242,2.8242,780800.0
2011-05-04 12:20:00,2.89,2.89,2.88,2.89,3219200.0,2.8242,2.8242,2.8144,2.8242,3219200.0
2011-05-04 12:30:00,2.89,2.89,2.88,2.88,2361600.0,2.8242,2.8242,2.8144,2.8144,2361600.0
2011-05-04 12:40:00,2.88,2.89,2.88,2.88,4153600.0,2.8144,2.8242,2.8144,2.8144,4153600.0
2011-05-04 12:50:00,2.88,2.89,2.87,2.89,3238400.0,2.8144,2.8242,2.8047,2.8242,3238400.0
2011-05-04 13:00:00,2.89,2.9,2.88,2.89,5296000.0,2.8242,2.834,2.8144,2.8242,5296000.0
2011-05-04 13:10:00,2.89,2.9,2.89,2.9,1107200.0,2.8242,2.834,2.8242,2.834,1107200.0
2011-05-04 13:20:00,2.9,2.9,2.89,2.9,2259200.0,2.834,2.834,2.8242,2.834,2259200.0
2011-05-04 13:30:00,2.9,2.91,2.9,2.91,3529600.0,2.834,2.8437,2.834,2.8437,3529600.0
2011-05-04 13:40:00,2.91,2.91,2.91,2.91,1737600.0,2.8437,2.8437,2.8437,2.8437,1737600.0
2011-05-04 13:50:00,2.91,2.92,2.91,2.91,1360000.0,2.8437,2.8535,2.8437,2.8437,1360000.0
2011-05-04 14:00:00,2.91,2.91,2.91,2.91,1644800.0,2.8437,2.8437,2.8437,2.8437,1644800.0
2011-05-04 14:10:00,2.91,2.93,2.91,2.93,3049600.0,2.8437,2.8633,2.8437,2.8633,3049600.0
2011-05-04 14:20:00,2.93,2.94,2.93,2.93,3260800.0,2.8633,2.8731,2.8633,2.8633,3260800.0
2011-05-04 14:30:00,2.94,2.94,2.93,2.94,2713600.0,2.8731,2.8731,2.8633,2.8731,2713600.0
2011-05-04 14:40:00,2.94,2.94,2.94,2.94,2585600.0,2.8731,2.8731,2.8731,2.8731,2585600.0
2011-05-04 14:50:00,2.94,2.94,2.93,2.93,2067200.0,2.8731,2.8731,2.8633,2.8633,2067200.0
2011-05-04 15:00:00,2.93,2.94,2.92,2.92,4147200.0,2.8633,2.8731,2.8535,2.8535,4147200.0
2011-05-04 15:10:00,2.93,2.93,2.92,2.93,3878400.0,2.8633,2.8633,2.8535,2.8633,3878400.0
2011-05-04 15:20:00,2.93,2.94,2.93,2.94,2320000.0,2.8633,2.8731,2.8633,2.8731,2320000.0
2011-05-04 15:30:00,2.94,2.94,2.93,2.93,4601600.0,2.8731,2.8731,2.8633,2.8633,4601600.0
2011-05-04 15:40:00,2.94,2.94,2.92,2.93,5360000.0,2.8731,2.8731,2.8535,2.8633,5360000.0
2011-05-04 15:50:00,2.93,2.93,2.92,2.92,3916800.0,2.8633,2.8633,2.8535,2.8535,3916800.0
2011-05-05 09:30:00,2.89,2.91,2.89,2.91,7488000.0,2.8242,2.8437,2.8242,2.8437,7488000.0
2011-05-05 09:40:00,2.91,2.92,2.91,2.92,8048000.0,2.8437,2.8535,2.8437,2.8535,8048000.0
2011-05-05 09:50:00,2.92,2.92,2.91,2.92,3964800.0,2.8535,2.8535,2.8437,2.8535,3964800.0
2011-05-05 10:00:00,2.92,2.93,2.92,2.93,4176000.0,2.8535,2.8633,2.8535,2.8633,4176000.0
2011-05-05 10:10:00,2.93,2.93,2.91,2.91,3452800.0,2.8633,2.8633,2.8437,2.8437,3452800.0
2011-05-05 10:20:00,2.91,2.92,2.91,2.91,4329600.0,2.8437,2.8535,2.8437,2.8437,4329600.0
2011-05-05 10:30:00,2.91,2.93,2.91,2.93,4780800.0,2.8437,2.8633,2.8437,2.8633,4780800.0
2011-05-05 10:40:00,2.93,2.93,2.92,2.93,3811200.0,2.8633,2.8633,2.8535,2.8633,3811200.0
2011-05-05 10:50:00,2.93,2.93,2.92,2.92,4092800.0,2.8633,2.8633,2.8535,2.8535,4092800.0
2011-05-05 11:00:00,2.92,2.93,2.91,2.91,5715200.0,2.8535,2.8633,2.8437,2.8437,5715200.0
2011-05-05 11:10:00,2.91,2.91,2.9,2.91,4761600.0,2.8437,2.8437,2.834,2.8437,4761600.0
2011-05-05 11:20:00,2.91,2.92,2.91,2.92,2630400.0,2.8437,2.8535,2.8437,2.8535,2630400.0
2011-05-05 11:30:00,2.92,2.94,2.92,2.93,3881600.0,2.8535,2.8731,2.8535,2.8633,3881600.0
2011-05-05 11:40:00,2.93,2.95,2.93,2.94,4899200.0,2.8633,2.8828,2.8633,2.8731,4899200.0
2011-05-05 11:50:00,2.94,2.95,2.94,2.94,2217600.0,2.8731,2.8828,2.8731,2.8731,2217600.0
2011-05-05 12:00:00,2.94,2.96,2.94,2.95,3619200.0,2.8731,2.8926,2.8731,2.8828,3619200.0
2011-05-05 12:10:00,2.95,2.96,2.95,2.95,1040000.0,2.8828,2.8926,2.8828,2.8828,1040000.0
2011-05-05 12:20:00,2.95,2.96,2.95,2.95,1552000.0,2.8828,2.8926,2.8828,2.8828,1552000.0
2011-05-05 12:30:00,2.95,2.95,2.94,2.94,1353600.0,2.8828,2.8828,2.8731,2.8731,1353600.0
2011-05-05 12:40:00,2.94,2.94,2.94,2.94,1622400.0,2.8731,2.8731,2.8731,2.8731,1622400.0
2011-05-05 12:50:00,2.94,2.94,2.93,2.93,3574400.0,2.8731,2.8731,2.8633,2.8633,3574400.0
2011-05-05 13:00:00,2.93,2.94,2.93,2.94,1216000.0,2.8633,2.8731,2.8633,2.8731,1216000.0
2011-05-05 13:10:00,2.94,2.95,2.94,2.94,1648000.0,2.8731,2.8828,2.8731,2.8731,1648000.0
2011-05-05 13:20:00,2.94,2.94,2.94,2.94,1078400.0,2.8731,2.8731,2.8731,2.8731,1078400.0
2011-05-05 13:30:00,2.94,2.94,2.93,2.93,835200.0,2.8731,2.8731,2.8633,2.8633,835200.0
2011-05-05 13:40:00,2.93,2.93,2.93,2.93,1756800.0,2.8633,2.8633,2.8633,2.8633,1756800.0
2011-05-05 13:50:00,2.93,2.94,2.93,2.94,1334400.0,2.8633,2.8731,2.8633,2.8731,1334400.0
2011-05-05 14:00:00,2.94,2.94,2.93,2.93,912000.0,2.8731,2.8731,2.8633,2.8633,912000.0
2011-05-05 14:10:00,2.93,2.93,2.93,2.93,2102400.0,2.8633,2.8633,2.8633,2.8633,2102400.0
2011-05-05 14:20:00,2.93,2.95,2.93,2.94,2636800.0,2.8633,2.8828,2.8633,2.8731,2636800.0
2011-05-05 14:30:00,2.94,2.95,2.94,2.95,2531200.0,2.8731,2.8828,2.8731,2.8828,2531200.0
2011-05-05 14:40:00,2.95,2.95,2.93,2.94,2368000.0,2.8828,2.8828,2.8633,2.8731,2368000.0
2011-05-05 14:50:00,2.94,2.94,2.92,2.92,2966400.0,2.8731,2.8731,2.8535,2.8535,2966400.0
2011-05-05 15:00:00,2.92,2.92,2.91,2.91,4448000.0,2.8535,2.8535,2.8437,2.8437,4448000.0
2011-05-05 15:10:00,2.91,2.91,2.88,2.9,13641600.0,2.8437,2.8437,2.8144,2.834,13641600.0
2011-05-05 15:20:00,2.9,2.9,2.87,2.87,9600000.0,2.834,2.834,2.8047,2.8047,9600000.0
2011-05-05 15:30:00,2.87,2.89,2.87,2.89,4323200.0,2.8047,2.8242,2.8047,2.8242,4323200.0
2011-05-05 15:40:00,2.89,2.9,2.88,2.89,4979200.0,2.8242,2.834,2.8144,2.8242,4979200.0
2011-05-05 15:50:00,2.89,2.9,2.88,2.89,7590400.0,2.8242,2.834,2.8144,2.8242,7590400.0
2011-05-06 09:30:00,2.95,2.96,2.94,2.95,11148800.0,2.8828,2.8926,2.8731,2.8828,11148800.0
2011-05-06 09:40:00,2.96,2.96,2.93,2.94,8019200.0,2.8926,2.8926,2.8633,2.8731,8019200.0
2011-05-06 09:50:00,2.94,2.95,2.94,2.94,4259200.0,2.8731,2.8828,2.8731,2.8731,4259200.0
2011-05-06 10:00:00,2.94,2.95,2.93,2.93,4131200.0,2.8731,2.8828,2.8633,2.8633,4131200.0
2011-05-06 10:10:00,2.93,2.94,2.93,2.94,2899200.0,2.8633,2.8731,2.8633,2.8731,2899200.0
2011-05-06 10:20:00,2.94,2.95,2.94,2.95,4380800.0,2.8731,2.8828,2.8731,2.8828,4380800.0
2011-05-06 10:30:00,2.95,2.95,2.94,2.95,2848000.0,2.8828,2.8828,2.8731,2.8828,2848000.0
2011-05-06 10:40:00,2.95,2.96,2.95,2.95,2128000.0,2.8828,2.8926,2.8828,2.8828,2128000.0
2011-05-06 10:50:00,2.95,2.96,2.95,2.96,1414400.0,2.8828,2.8926,2.8828,2.8926,1414400.0
2011-05-06 11:00:00,2.96,2.96,2.96,2.96,1667200.0,2.8926,2.8926,2.8926,2.8926,1667200.0
2011-05-06 11:10:00,2.96,2.98,2.96,2.97,6252800.0,2.8926,2.9121,2.8926,2.9024,6252800.0
2011-05-06 11:20:00,2.97,2.98,2.97,2.97,1724800.0,2.9024,2.9121,2.9024,2.9024,1724800.0
2011-05-06 11:30:00,2.97,2.98,2.97,2.97,915200.0,2.9024,2.9121,2.9024,2.9024,915200.0
2011-05-06 11:40:00,2.97,2.98,2.97,2.98,1888000.0,2.9024,2.9121,2.9024,2.9121,1888000.0
2011-05-06 11:50:00,2.98,2.98,2.97,2.98,2681600.0,2.9121,2.9121,2.9024,2.9121,2681600.0
2011-05-06 12:00:00,2.97,2.98,2.96,2.96,3830400.0,2.9024,2.9121,2.8926,2.8926,3830400.0
2011-05-06 12:10:00,2.96,2.97,2.95,2.96,3622400.0,2.8926,2.9024,2.8828,2.8926,3622400.0
2011-05-06 12:20:00,2.95,2.97,2.95,2.96,2115200.0,2.8828,2.9024,2.8828,2.8926,2115200.0
2011-05-06 12:30:00,2.96,2.97,2.95,2.95,2176000.0,2.8926,2.9024,2.8828,2.8828,2176000.0
2011-05-06 12:40:00,2.95,2.96,2.94,2.94,4022400.0,2.8828,2.8926,2.8731,2.8731,4022400.0
2011-05-06 12:50:00,2.94,2.95,2.94,2.95,1964800.0,2.8731,2.8828,2.8731,2.8828,1964800.0
2011-05-06 13:00:00,2.95,2.95,2.94,2.95,2246400.0,2.8828,2.8828,2.8731,2.8828,2246400.0
2011-05-06 13:10:00,2.95,2.95,2.92,2.92,8819200.0,2.8828,2.8828,2.8535,2.8535,8819200.0
2011-05-06 13:20:00,2.92,2.93,2.92,2.93,5203200.0,2.8535,2.8633,2.8535,2.8633,5203200.0
2011-05-06 13:30:00,2.93,2.93,2.92,2.93,2960000.0,2.8633,2.8633,2.8535,2.8633,2960000.0
2011-05-06 13:40:00,2.93,2.93,2.92,2.92,2694400.0,2.8633,2.8633,2.8535,2.8535,2694400.0
2011-05-06 13:50:00,2.92,2.93,2.92,2.92,1740800.0,2.8535,2.8633,2.8535,2.8535,1740800.0
2011-05-06 14:00:00,2.92,2.93,2.92,2.93,1462400.0,2.8535,2.8633,2.8535,2.8633,1462400.0
2011-05-06 14:10:00,2.93,2.94,2.93,2.93,3654400.0,2.8633,2.8731,2.8633,2.8633,3654400.0
2011-05-06 14:20:00,2.93,2.93,2.91,2.92,3526400.0,2.8633,2.8633,2.8437,2.8535,3526400.0
2011-05-06 14:30:00,2.92,2.92,2.89,2.9,5510400.0,2.8535,2.8535,2.8242,2.834,5510400.0
2011-05-06 14:40:00,2.9,2.91,2.9,2.91,2518400.0,2.834,2.8437,2.834,2.8437,2518400.0
2011-05-06 14:50:00,2.9,2.91,2.9,2.91,2720000.0,2.834,2.8437,2.834,2.8437,2720000.0
2011-05-06 15:00:00,2.9,2.92,2.9,2.92,3046400.0,2.834,2.8535,2.834,2.8535,3046400.0
2011-05-06 15:10:00,2.92,2.92,2.91,2.92,2441600.0,2.8535,2.8535,2.8437,2.8535,2441600.0
2011-05-06 15:20:00,2.92,2.92,2.91,2.91,2377600.0,2.8535,2.8535,2.8437,2.8437,2377600.0
2011-05-06 15:30:00,2.91,2.92,2.91,2.91,2451200.0,2.8437,2.8535,2.8437,2.8437,2451200.0
2011-05-06 15:40:00,2.91,2.93,2.91,2.92,3846400.0,2.8437,2.8633,2.8437,2.8535,3846400.0
2011-05-06 15:50:00,2.92,2.92,2.91,2.91,5001600.0,2.8535,2.8535,2.8437,2.8437,5001600.0
2011-05-09 09:30:00,2.92,2.92,2.91,2.91,5145600.0,2.8535,2.8535,2.8437,2.8437,5145600.0
2011-05-09 09:40:00,2.91,2.91,2.9,2.9,5286400.0,2.8437,2.8437,2.834,2.834,5286400.0
2011-05-09 09:50:00,2.9,2.92,2.9,2.91,5356800.0,2.834,2.8535,2.834,2.8437,5356800.0
2011-05-09 10:00:00,2.91,2.92,2.9,2.92,2940800.0,2.8437,2.8535,2.834,2.8535,2940800.0
2011-05-09 10:10:00,2.92,2.93,2.91,2.91,4739200.0,2.8535,2.8633,2.8437,2.8437,4739200.0
2011-05-09 10:20:00,2.91,2.91,2.9,2.9,4947200.0,2.8437,2.8437,2.834,2.834,4947200.0
2011-05-09 10:30:00,2.9,2.91,2.9,2.9,5369600.0,2.834,2.8437,2.834,2.834,5369600.0
2011-05-09 10:40:00,2.9,2.9,2.9,2.9,2150400.0,2.834,2.834,2.834,2.834,2150400.0
2011-05-09 10:50:00,2.9,2.92,2.9,2.92,3260800.0,2.834,2.8535,2.834,2.8535,3260800.0
2011-05-09 11:00:00,2.92,2.92,2.91,2.92,1660800.0,2.8535,2.8535,2.8437,2.8535,1660800.0
2011-05-09 11:10:00,2.92,2.92,2.91,2.92,1708800.0,2.8535,2.8535,2.8437,2.8535,1708800.0
2011-05-09 11:20:00,2.92,2.92,2.91,2.91,800000.0,2.8535,2.8535,2.8437,2.8437,800000.0
2011-05-09 11:30:00,2.92,2.92,2.91,2.92,828800.0,2.8535,2.8535,2.8437,2.8535,828800.0
2011-05-09 11:40:00,2.92,2.92,2.91,2.92,1174400.0,2.8535,2.8535,2.8437,2.8535,1174400.0
2011-05-09 11:50:00,2.92,2.94,2.92,2.93,4246400.0,2.8535,2.8731,2.8535,2.8633,4246400.0
2011-05-09 12:00:00,2.94,2.95,2.93,2.94,3619200.0,2.8731,2.8828,2.8633,2.8731,3619200.0
2011-05-09 12:10:00,2.94,2.95,2.94,2.95,2860800.0,2.8731,2.8828,2.8731,2.8828,2860800.0
2011-05-09 12:20:00,2.95,2.95,2.94,2.94,2064000.0,2.8828,2.8828,2.8731,2.8731,2064000.0
2011-05-09 12:30:00,2.94,2.95,2.94,2.95,902400.0,2.8731,2.8828,2.8731,2.8828,902400.0
2011-05-09 12:40:00,2.95,2.95,2.94,2.95,643200.0,2.8828,2.8828,2.8731,2.8828,643200.0
2011-05-09 12:50:00,2.95,2.95,2.94,2.94,870400.0,2.8828,2.8828,2.8731,2.8731,870400.0
2011-05-09 13:00:00,2.94,2.94,2.94,2.94,384000.0,2.8731,2.8731,2.8731,2.8731,384000.0
2011-05-09 13:10:00,2.94,2.94,2.94,2.94,400000.0,2.8731,2.8731,2.8731,2.8731,400000.0
2011-05-09 13:20:00,2.94,2.94,2.94,2.94,505600.0,2.8731,2.8731,2.8731,2.8731,505600.0
2011-05-09 13:30:00,2.94,2.94,2.94,2.94,230400.0,2.8731,2.8731,2.8731,2.8731,230400.0
2011-05-09 13:40:00,2.94,2.95,2.94,2.95,291200.0,2.8731,2.8828,2.8731,2.8828,291200.0
2011-05-09 13:50:00,2.95,2.95,2.94,2.95,195200.0,2.8828,2.8828,2.8731,2.8828,195200.0
2011-05-09 14:00:00,2.95,2.95,2.94,2.94,710400.0,2.8828,2.8828,2.8731,2.8731,710400.0
2011-05-09 14:10:00,2.95,2.95,2.94,2.94,480000.0,2.8828,2.8828,2.8731,2.8731,480000.0
2011-05-09 14:20:00,2.94,2.94,2.94,2.94,816000.0,2.8731,2.8731,2.8731,2.8731,816000.0
2011-05-09 14:30:00,2.94,2.95,2.94,2.95,550400.0,2.8731,2.8828,2.8731,2.8828,550400.0
2011-05-09 14:40:00,2.95,2.95,2.94,2.94,1353600.0,2.8828,2.8828,2.8731,2.8731,1353600.0
2011-05-09 14:50:00,2.94,2.94,2.94,2.94,649600.0,2.8731,2.8731,2.8731,2.8731,649600.0
2011-05-09 15:00:00,2.94,2.94,2.94,2.94,425600.0,2.8731,2.8731,2.8731,2.8731,425600.0
2011-05-09 15:10:00,2.94,2.94,2.94,2.94,518400.0,2.8731,2.8731,2.8731,2.8731,518400.0
2011-05-09 15:20:00,2.94,2.94,2.94,2.94,556800.0,2.8731,2.8731,2.8731,2.8731,556800.0
2011-05-09 15:30:00,2.94,2.94,2.93,2.94,1222400.0,2.8731,2.8731,2.8633,2.8731,1222400.0
2011-05-09 15:40:00,2.94,2.94,2.93,2.94,2208000.0,2.8731,2.8731,2.8633,2.8731,2208000.0
2011-05-09 15:50:00,2.94,2.94,2.93,2.93,4425600.0,2.8731,2.8731,2.8633,2.8633,4425600.0
2011-05-10 09:30:00,2.95,2.95,2.94,2.94,8720000.0,2.8828,2.8828,2.8731,2.8731,8720000.0
2011-05-10 09:40:00,2.94,2.95,2.94,2.95,6822400.0,2.8731,2.8828,2.8731,2.8828,6822400.0
2011-05-10 09:50:00,2.95,2.97,2.95,2.97,7078400.0,2.8828,2.9024,2.8828,2.9024,7078400.0
2011-05-10 10:00:00,2.97,2.97,2.96,2.96,3420800.0,2.9024,2.9024,2.8926,2.8926,3420800.0
2011-05-10 10:10:00,2.96,2.97,2.96,2.96,2307200.0,2.8926,2.9024,2.8926,2.8926,2307200.0
2011-05-10 10:20:00,2.96,2.97,2.96,2.96,3408000.0,2.8926,2.9024,2.8926,2.8926,3408000.0
2011-05-10 10:30:00,2.96,2.97,2.96,2.96,1488000.0,2.8926,2.9024,2.8926,2.8926,1488000.0
2011-05-10 10:40:00,2.96,2.96,2.95,2.96,2953600.0,2.8926,2.8926,2.8828,2.8926,2953600.0
2011-05-10 10:50:00,2.96,2.96,2.96,2.96,2115200.0,2.8926,2.8926,2.8926,2.8926,2115200.0
2011-05-10 11:00:00,2.96,2.97,2.96,2.96,2534400.0,2.8926,2.9024,2.8926,2.8926,2534400.0
2011-05-10 11:10:00,2.96,2.96,2.95,2.95,1475200.0,2.8926,2.8926,2.8828,2.8828,1475200.0
2011-05-10 11:20:00,2.95,2.96,2.95,2.95,1625600.0,2.8828,2.8926,2.8828,2.8828,1625600.0
2011-05-10 11:30:00,2.95,2.95,2.95,2.95,540800.0,2.8828,2.8828,2.8828,2.8828,540800.0
2011-05-10 11:40:00,2.95,2.96,2.95,2.95,1433600.0,2.8828,2.8926,2.8828,2.8828,1433600.0
2011-05-10 11:50:00,2.95,2.96,2.95,2.96,2086400.0,2.8828,2.8926,2.8828,2.8926,2086400.0
2011-05-10 12:00:00,2.96,2.96,2.95,2.96,633600.0,2.8926,2.8926,2.8828,2.8926,633600.0
2011-05-10 12:10:00,2.96,2.96,2.95,2.96,617600.0,2.8926,2.8926,2.8828,2.8926,617600.0
2011-05-10 12:20:00,2.96,2.96,2.95,2.95,3603200.0,2.8926,2.8926,2.8828,2.8828,3603200.0
2011-05-10 12:30:00,2.95,2.96,2.95,2.96,3548800.0,2.8828,2.8926,2.8828,2.8926,3548800.0
2011-05-10 12:40:00,2.96,2.96,2.95,2.95,3916800.0,2.8926,2.8926,2.8828,2.8828,3916800.0
2011-05-10 12:50:00,2.95,2.96,2.95,2.95,4457600.0,2.8828,2.8926,2.8828,2.8828,4457600.0
2011-05-10 13:00:00,2.95,2.95,2.95,2.95,1756800.0,2.8828,2.8828,2.8828,2.8828,1756800.0
2011-05-10 13:10:00,2.95,2.96,2.95,2.96,3011200.0,2.8828,2.8926,2.8828,2.8926,3011200.0
2011-05-10 13:20:00,2.95,2.96,2.95,2.95,2297600.0,2.8828,2.8926,2.8828,2.8828,2297600.0
2011-05-10 13:30:00,2.95,2.96,2.95,2.95,2422400.0,2.8828,2.8926,2.8828,2.8828,2422400.0
2011-05-10 13:40:00,2.95,2.96,2.95,2.95,1187200.0,2.8828,2.8926,2.8828,2.8828,1187200.0
2011-05-10 13:50:00,2.95,2.96,2.95,2.96,1689600.0,2.8828,2.8926,2.8828,2.8926,1689600.0
2011-05-10 14:00:00,2.96,2.96,2.96,2.96,604800.0,2.8926,2.8926,2.8926,2.8926,604800.0
2011-05-10 14:10:00,2.96,2.96,2.96,2.96,915200.0,2.8926,2.8926,2.8926,2.8926,915200.0
2011-05-10 14:20:00,2.96,2.96,2.96,2.96,2076800.0,2.8926,2.8926,2.8926,2.8926,2076800.0
2011-05-10 14:30:00,2.96,2.97,2.96,2.97,3945600.0,2.8926,2.9024,2.8926,2.9024,3945600.0
2011-05-10 14:40:00,2.97,2.98,2.97,2.98,4224000.0,2.9024,2.9121,2.9024,2.9121,4224000.0
2011-05-10 14:50:00,2.98,2.98,2.98,2.98,2630400.0,2.9121,2.9121,2.9121,2.9121,2630400.0
2011-05-10 15:00:00,2.98,2.98,2.98,2.98,3638400.0,2.9121,2.9121,2.9121,2.9121,3638400.0
2011-05-10 15:10:00,2.98,2.99,2.98,2.99,2614400.0,2.9121,2.9219,2.9121,2.9219,2614400.0
2011-05-10 15:20:00,2.99,2.99,2.98,2.98,1385600.0,2.9219,2.9219,2.9121,2.9121,1385600.0
2011-05-10 15:30:00,2.98,2.98,2.98,2.98,2508800.0,2.9121,2.9121,2.9121,2.9121,2508800.0
2011-05-10 15:40:00,2.98,2.99,2.98,2.98,3584000.0,2.9121,2.9219,2.9121,2.9121,3584000.0
2011-05-10 15:50:00,2.98,2.98,2.97,2.98,5472000.0,2.9121,2.9121,2.9024,2.9121,5472000.0
2011-05-11 09:30:00,2.97,2.98,2.96,2.97,6908800.0,2.9024,2.9121,2.8926,2.9024,6908800.0
2011-05-11 09:40:00,2.97,2.99,2.97,2.99,3750400.0,2.9024,2.9219,2.9024,2.9219,3750400.0
2011-05-11 09:50:00,2.99,2.99,2.98,2.98,7856000.0,2.9219,2.9219,2.9121,2.9121,7856000.0
2011-05-11 10:00:00,2.98,2.98,2.97,2.98,4652800.0,2.9121,2.9121,2.9024,2.9121,4652800.0
2011-05-11 10:10:00,2.98,2.99,2.98,2.99,2640000.0,2.9121,2.9219,2.9121,2.9219,2640000.0
2011-05-11 10:20:00,2.99,2.99,2.98,2.99,1516800.0,2.9219,2.9219,2.9121,2.9219,1516800.0
2011-05-11 10:30:00,2.98,2.99,2.97,2.97,5443200.0,2.9121,2.9219,2.9024,2.9024,5443200.0
2011-05-11 10:40:00,2.97,2.98,2.97,2.97,2166400.0,2.9024,2.9121,2.9024,2.9024,2166400.0
2011-05-11 10:50:00,2.97,2.98,2.97,2.98,2432000.0,2.9024,2.9121,2.9024,2.9121,2432000.0
2011-05-11 11:00:00,2.98,2.98,2.98,2.98,1257600.0,2.9121,2.9121,2.9121,2.9121,1257600.0
2011-05-11 11:10:00,2.98,2.98,2.97,2.98,1660800.0,2.9121,2.9121,2.9024,2.9121,1660800.0
2011-05-11 11:20:00,2.98,2.98,2.98,2.98,432000.0,2.9121,2.9121,2.9121,2.9121,432000.0
2011-05-11 11:30:00,2.98,2.98,2.97,2.97,1427200.0,2.9121,2.9121,2.9024,2.9024,1427200.0
2011-05-11 11:40:00,2.97,2.97,2.96,2.97,1164800.0,2.9024,2.9024,2.8926,2.9024,1164800.0
2011-05-11 11:50:00,2.97,2.97,2.95,2.95,6377600.0,2.9024,2.9024,2.8828,2.8828,6377600.0
2011-05-11 12:00:00,2.95,2.95,2.94,2.94,7356800.0,2.8828,2.8828,2.8731,2.8731,7356800.0
2011-05-11 12:10:00,2.94,2.94,2.91,2.92,11555200.0,2.8731,2.8731,2.8437,2.8535,11555200.0
2011-05-11 12:20:00,2.92,2.93,2.92,2.92,4051200.0,2.8535,2.8633,2.8535,2.8535,4051200.0
2011-05-11 12:30:00,2.92,2.93,2.92,2.93,4272000.0,2.8535,2.8633,2.8535,2.8633,4272000.0
2011-05-11 12:40:00,2.93,2.93,2.92,2.92,2739200.0,2.8633,2.8633,2.8535,2.8535,2739200.0
2011-05-11 12:50:00,2.92,2.93,2.92,2.93,2073600.0,2.8535,2.8633,2.8535,2.8633,2073600.0
2011-05-11 13:00:00,2.93,2.93,2.92,2.92,2217600.0,2.8633,2.8633,2.8535,2.8535,2217600.0
2011-05-11 13:10:00,2.92,2.92,2.92,2.92,4489600.0,2.8535,2.8535,2.8535,2.8535,4489600.0
2011-05-11 13:20:00,2.92,2.93,2.92,2.92,4883200.0,2.8535,2.8633,2.8535,2.8535,4883200.0
2011-05-11 13:30:00,2.92,2.92,2.9,2.91,7337600.0,2.8535,2.8535,2.834,2.8437,7337600.0
2011-05-11 13:40:00,2.91,2.92,2.91,2.92,4803200.0,2.8437,2.8535,2.8437,2.8535,4803200.0
2011-05-11 13:50:00,2.92,2.92,2.91,2.91,2422400.0,2.8535,2.8535,2.8437,2.8437,2422400.0
2011-05-11 14:00:00,2.91,2.92,2.91,2.91,1526400.0,2.8437,2.8535,2.8437,2.8437,1526400.0
2011-05-11 14:10:00,2.91,2.91,2.91,2.91,1628800.0,2.8437,2.8437,2.8437,2.8437,1628800.0
2011-05-11 14:20:00,2.91,2.91,2.9,2.91,1750400.0,2.8437,2.8437,2.834,2.8437,1750400.0
2011-05-11 14:30:00,2.91,2.92,2.91,2.92,2966400.0,2.8437,2.8535,2.8437,2.8535,2966400.0
2011-05-11 14:40:00,2.92,2.93,2.92,2.92,1996800.0,2.8535,2.8633,2.8535,2.8535,1996800.0
2011-05-11 14:50:00,2.92,2.93,2.92,2.92,1411200.0,2.8535,2.8633,2.8535,2.8535,1411200.0
2011-05-11 15:00:00,2.92,2.92,2.92,2.92,1260800.0,2.8535,2.8535,2.8535,2.8535,1260800.0
2011-05-11 15:10:00,2.92,2.93,2.92,2.92,1344000.0,2.8535,2.8633,2.8535,2.8535,1344000.0
2011-05-11 15:20:00,2.92,2.94,2.92,2.93,3203200.0,2.8535,2.8731,2.8535,2.8633,3203200.0
2011-05-11 15:30:00,2.93,2.93,2.92,2.92,3292800.0,2.8633,2.8633,2.8535,2.8535,3292800.0
2011-05-11 15:40:00,2.92,2.93,2.92,2.93,4377600.0,2.8535,2.8633,2.8535,2.8633,4377600.0
2011-05-11 15:50:00,2.93,2.94,2.93,2.94,5052800.0,2.8633,2.8731,2.8633,2.8731,5052800.0
2011-05-12 09:30:00,2.92,2.92,2.89,2.9,13065600.0,2.8535,2.8535,2.8242,2.834,13065600.0
2011-05-12 09:40:00,2.9,2.9,2.88,2.9,8681600.0,2.834,2.834,2.8144,2.834,8681600.0
2011-05-12 09:50:00,2.9,2.91,2.9,2.91,7747200.0,2.834,2.8437,2.834,2.8437,7747200.0
2011-05-12 10:00:00,2.91,2.92,2.9,2.92,7286400.0,2.8437,2.8535,2.834,2.8535,7286400.0
2011-05-12 10:10:00,2.92,2.94,2.92,2.93,7849600.0,2.8535,2.8731,2.8535,2.8633,7849600.0
2011-05-12 10:20:00,2.93,2.93,2.93,2.93,2528000.0,2.8633,2.8633,2.8633,2.8633,2528000.0
2011-05-12 10:30:00,2.93,2.93,2.92,2.92,5161600.0,2.8633,2.8633,2.8535,2.8535,5161600.0
2011-05-12 10:40:00,2.93,2.93,2.91,2.92,2243200.0,2.8633,2.8633,2.8437,2.8535,2243200.0
2011-05-12 10:50:00,2.92,2.92,2.91,2.91,3910400.0,2.8535,2.8535,2.8437,2.8437,3910400.0
2011-05-12 11:00:00,2.91,2.92,2.91,2.92,3033600.0,2.8437,2.8535,2.8437,2.8535,3033600.0
2011-05-12 11:10:00,2.92,2.93,2.92,2.93,1888000.0,2.8535,2.8633,2.8535,2.8633,1888000.0
2011-05-12 11:20:00,2.93,2.94,2.93,2.94,2726400.0,2.8633,2.8731,2.8633,2.8731,2726400.0
2011-05-12 11:30:00,2.94,2.95,2.94,2.94,3328000.0,2.8731,2.8828,2.8731,2.8731,3328000.0
2011-05-12 11:40:00,2.94,2.95,2.94,2.94,1817600.0,2.8731,2.8828,2.8731,2.8731,1817600.0
2011-05-12 11:50:00,2.94,2.94,2.93,2.93,1792000.0,2.8731,2.8731,2.8633,2.8633,1792000.0
2011-05-12 12:00:00,2.93,2.94,2.93,2.94,848000.0,2.8633,2.8731,2.8633,2.8731,848000.0
2011-05-12 12:10:00,2.94,2.94,2.93,2.94,752000.0,2.8731,2.8731,2.8633,2.8731,752000.0
2011-05-12 12:20:00,2.93,2.94,2.93,2.94,793600.0,2.8633,2.8731,2.8633,2.8731,793600.0
2011-05-12 12:30:00,2.94,2.94,2.94,2.94,873600.0,2.8731,2.8731,2.8731,2.8731,873600.0
2011-05-12 12:40:00,2.94,2.94,2.94,2.94,1203200.0,2.8731,2.8731,2.8731,2.8731,1203200.0
2011-05-12 12:50:00,2.94,2.95,2.94,2.95,1731200.0,2.8731,2.8828,2.8731,2.8828,1731200.0
2011-05-12 13:00:00,2.95,2.96,2.95,2.96,5312000.0,2.8828,2.8926,2.8828,2.8926,5312000.0
2011-05-12 13:10:00,2.96,2.97,2.96,2.96,2006400.0,2.8926,2.9024,2.8926,2.8926,2006400.0
2011-05-12 13:20:00,2.96,2.97,2.96,2.96,1900800.0,2.8926,2.9024,2.8926,2.8926,1900800.0
2011-05-12 13:30:00,2.96,2.97,2.96,2.97,1110400.0,2.8926,2.9024,2.8926,2.9024,1110400.0
2011-05-12 13:40:00,2.97,2.97,2.96,2.97,1193600.0,2.9024,2.9024,2.8926,2.9024,1193600.0
2011-05-12 13:50:00,2.97,2.97,2.96,2.97,1462400.0,2.9024,2.9024,2.8926,2.9024,1462400.0
2011-05-12 14:00:00,2.97,2.98,2.97,2.98,2345600.0,2.9024,2.9121,2.9024,2.9121,2345600.0
2011-05-12 14:10:00,2.98,2.98,2.97,2.97,812800.0,2.9121,2.9121,2.9024,2.9024,812800.0
2011-05-12 14:20:00,2.97,2.97,2.96,2.97,2467200.0,2.9024,2.9024,2.8926,2.9024,2467200.0
2011-05-12 14:30:00,2.97,2.97,2.96,2.97,1840000.0,2.9024,2.9024,2.8926,2.9024,1840000.0
2011-05-12 14:40:00,2.97,2.97,2.97,2.97,1235200.0,2.9024,2.9024,2.9024,2.9024,1235200.0
2011-05-12 14:50:00,2.97,2.97,2.96,2.96,1590400.0,2.9024,2.9024,2.8926,2.8926,1590400.0
2011-05-12 15:00:00,2.96,2.97,2.96,2.97,2844800.0,2.8926,2.9024,2.8926,2.9024,2844800.0
2011-05-12 15:10:00,2.97,2.97,2.96,2.97,1216000.0,2.9024,2.9024,2.8926,2.9024,1216000.0
2011-05-12 15:20:00,2.97,2.97,2.96,2.97,2169600.0,2.9024,2.9024,2.8926,2.9024,2169600.0
2011-05-12 15:30:00,2.97,2.97,2.96,2.97,1379200.0,2.9024,2.9024,2.8926,2.9024,1379200.0
2011-05-12 15:40:00,2.97,2.97,2.97,2.97,1625600.0,2.9024,2.9024,2.9024,2.9024,1625600.0
2011-05-12 15:50:00,2.97,2.97,2.97,2.97,4009600.0,2.9024,2.9024,2.9024,2.9024,4009600.0
2011-05-13 09:30:00,2.96,2.96,2.95,2.95,4976000.0,2.8926,2.8926,2.8828,2.8828,4976000.0
2011-05-13 09:40:00,2.95,2.96,2.94,2.95,5382400.0,2.8828,2.8926,2.8731,2.8828,5382400.0
2011-05-13 09:50:00,2.95,2.96,2.95,2.95,8166400.0,2.8828,2.8926,2.8828,2.8828,8166400.0
2011-05-13 10:00:00,2.95,2.95,2.94,2.94,7836800.0,2.8828,2.8828,2.8731,2.8731,7836800.0
2011-05-13 10:10:00,2.94,2.96,2.94,2.96,6009600.0,2.8731,2.8926,2.8731,2.8926,6009600.0
2011-05-13 10:20:00,2.96,2.96,2.95,2.96,3139200.0,2.8926,2.8926,2.8828,2.8926,3139200.0
2011-05-13 10:30:00,2.96,2.97,2.96,2.96,2947200.0,2.8926,2.9024,2.8926,2.8926,2947200.0
2011-05-13 10:40:00,2.96,2.97,2.95,2.96,2035200.0,2.8926,2.9024,2.8828,2.8926,2035200.0
2011-05-13 10:50:00,2.96,2.96,2.95,2.95,1846400.0,2.8926,2.8926,2.8828,2.8828,1846400.0
2011-05-13 11:00:00,2.95,2.95,2.93,2.94,5635200.0,2.8828,2.8828,2.8633,2.8731,5635200.0
2011-05-13 11:10:00,2.94,2.94,2.93,2.93,3552000.0,2.8731,2.8731,2.8633,2.8633,3552000.0
2011-05-13 11:20:00,2.93,2.93,2.92,2.92,4153600.0,2.8633,2.8633,2.8535,2.8535,4153600.0
2011-05-13 11:30:00,2.92,2.93,2.92,2.93,1484800.0,2.8535,2.8633,2.8535,2.8633,1484800.0
2011-05-13 11:40:00,2.93,2.93,2.92,2.93,2515200.0,2.8633,2.8633,2.8535,2.8633,2515200.0
2011-05-13 11:50:00,2.93,2.93,2.92,2.92,2025600.0,2.8633,2.8633,2.8535,2.8535,2025600.0
2011-05-13 12:00:00,2.92,2.93,2.91,2.91,3395200.0,2.8535,2.8633,2.8437,2.8437,3395200.0
2011-05-13 12:10:00,2.91,2.92,2.9,2.91,8390400.0,2.8437,2.8535,2.834,2.8437,8390400.0
2011-05-13 12:20:00,2.91,2.91,2.9,2.91,9638400.0,2.8437,2.8437,2.834,2.8437,9638400.0
2011-05-13 12:30:00,2.91,2.92,2.91,2.91,3852800.0,2.8437,2.8535,2.8437,2.8437,3852800.0
2011-05-13 12:40:00,2.91,2.92,2.91,2.92,3257600.0,2.8437,2.8535,2.8437,2.8535,3257600.0
2011-05-13 12:50:00,2.92,2.92,2.91,2.91,3212800.0,2.8535,2.8535,2.8437,2.8437,3212800.0
2011-05-13 13:00:00,2.91,2.91,2.91,2.91,2726400.0,2.8437,2.8437,2.8437,2.8437,2726400.0
2011-05-13 13:10:00,2.91,2.92,2.91,2.91,1235200.0,2.8437,2.8535,2.8437,2.8437,1235200.0
2011-05-13 13:20:00,2.91,2.92,2.91,2.91,1811200.0,2.8437,2.8535,2.8437,2.8437,1811200.0
2011-05-13 13:30:00,2.91,2.91,2.9,2.9,1990400.0,2.8437,2.8437,2.834,2.834,1990400.0
2011-05-13 13:40:00,2.91,2.91,2.9,2.91,675200.0,2.8437,2.8437,2.834,2.8437,675200.0
2011-05-13 13:50:00,2.91,2.91,2.9,2.91,1036800.0,2.8437,2.8437,2.834,2.8437,1036800.0
2011-05-13 14:00:00,2.91,2.91,2.91,2.91,1212800.0,2.8437,2.8437,2.8437,2.8437,1212800.0
2011-05-13 14:10:00,2.91,2.92,2.91,2.92,1472000.0,2.8437,2.8535,2.8437,2.8535,1472000.0
2011-05-13 14:20:00,2.92,2.92,2.92,2.92,1862400.0,2.8535,2.8535,2.8535,2.8535,1862400.0
2011-05-13 14:30:00,2.92,2.93,2.92,2.92,1548800.0,2.8535,2.8633,2.8535,2.8535,1548800.0
2011-05-13 14:40:00,2.92,2.92,2.91,2.92,1177600.0,2.8535,2.8535,2.8437,2.8535,1177600.0
2011-05-13 14:50:00,2.92,2.92,2.91,2.91,1600000.0,2.8535,2.8535,2.8437,2.8437,1600000.0
2011-05-13 15:00:00,2.91,2.92,2.91,2.92,1507200.0,2.8437,2.8535,2.8437,2.8535,1507200.0
2011-05-13 15:10:00,2.92,2.92,2.91,2.91,816000.0,2.8535,2.8535,2.8437,2.8437,816000.0
2011-05-13 15:20:00,2.91,2.92,2.9,2.9,3148800.0,2.8437,2.8535,2.834,2.834,3148800.0
2011-05-13 15:30:00,2.9,2.91,2.9,2.91,2108800.0,2.834,2.8437,2.834,2.8437,2108800.0
2011-05-13 15:40:00,2.91,2.91,2.9,2.91,2976000.0,2.8437,2.8437,2.834,2.8437,2976000.0
2011-05-13 15:50:00,2.91,2.91,2.9,2.9,6281600.0,2.8437,2.8437,2.834,2.834,6281600.0
2011-05-16 09:30:00,2.88,2.89,2.86,2.88,10304000.0,2.8144,2.8242,2.7949,2.8144,10304000.0
2011-05-16 09:40:00,2.88,2.89,2.88,2.88,3811200.0,2.8144,2.8242,2.8144,2.8144,3811200.0
2011-05-16 09:50:00,2.88,2.88,2.87,2.88,5747200.0,2.8144,2.8144,2.8047,2.8144,5747200.0
2011-05-16 10:00:00,2.88,2.89,2.88,2.88,5203200.0,2.8144,2.8242,2.8144,2.8144,5203200.0
2011-05-16 10:10:00,2.88,2.89,2.87,2.88,2569600.0,2.8144,2.8242,2.8047,2.8144,2569600.0
2011-05-16 10:20:00,2.88,2.88,2.87,2.88,4067200.0,2.8144,2.8144,2.8047,2.8144,4067200.0
2011-05-16 10:30:00,2.88,2.88,2.87,2.88,3798400.0,2.8144,2.8144,2.8047,2.8144,3798400.0
2011-05-16 10:40:00,2.88,2.88,2.87,2.88,2176000.0,2.8144,2.8144,2.8047,2.8144,2176000.0
2011-05-16 10:50:00,2.88,2.88,2.88,2.88,2144000.0,2.8144,2.8144,2.8144,2.8144,2144000.0
2011-05-16 11:00:00,2.88,2.89,2.88,2.88,4160000.0,2.8144,2.8242,2.8144,2.8144,4160000.0
2011-05-16 11:10:00,2.88,2.89,2.88,2.88,3603200.0,2.8144,2.8242,2.8144,2.8144,3603200.0
2011-05-16 11:20:00,2.88,2.88,2.87,2.88,3420800.0,2.8144,2.8144,2.8047,2.8144,3420800.0
2011-05-16 11:30:00,2.88,2.88,2.87,2.88,1625600.0,2.8144,2.8144,2.8047,2.8144,1625600.0
2011-05-16 11:40:00,2.88,2.88,2.87,2.87,3420800.0,2.8144,2.8144,2.8047,2.8047,3420800.0
2011-05-16 11:50:00,2.87,2.87,2.86,2.86,3107200.0,2.8047,2.8047,2.7949,2.7949,3107200.0
2011-05-16 12:00:00,2.86,2.86,2.84,2.84,3779200.0,2.7949,2.7949,2.7753,2.7753,3779200.0
2011-05-16 12:10:00,2.84,2.85,2.84,2.85,4131200.0,2.7753,2.7851,2.7753,2.7851,4131200.0
2011-05-16 12:20:00,2.85,2.85,2.84,2.85,1980800.0,2.7851,2.7851,2.7753,2.7851,1980800.0
2011-05-16 12:30:00,2.85,2.85,2.84,2.85,3516800.0,2.7851,2.7851,2.7753,2.7851,3516800.0
2011-05-16 12:40:00,2.85,2.85,2.84,2.85,2220800.0,2.7851,2.7851,2.7753,2.7851,2220800.0
2011-05-16 12:50:00,2.85,2.85,2.83,2.83,5276800.0,2.7851,2.7851,2.7656,2.7656,5276800.0
2011-05-16 13:00:00,2.83,2.83,2.82,2.82,4265600.0,2.7656,2.7656,2.7558,2.7558,4265600.0
2011-05-16 13:10:00,2.82,2.83,2.81,2.83,5548800.0,2.7558,2.7656,2.746,2.7656,5548800.0
2011-05-16 13:20:00,2.83,2.83,2.82,2.82,2995200.0,2.7656,2.7656,2.7558,2.7558,2995200.0
2011-05-16 13:30:00,2.83,2.83,2.82,2.83,995200.0,2.7656,2.7656,2.7558,2.7656,995200.0
2011-05-16 13:40:00,2.83,2.84,2.83,2.83,1385600.0,2.7656,2.7753,2.7656,2.7656,1385600.0
2011-05-16 13:50:00,2.83,2.84,2.83,2.83,1120000.0,2.7656,2.7753,2.7656,2.7656,1120000.0
2011-05-16 14:00:00,2.83,2.84,2.83,2.84,988800.0,2.7656,2.7753,2.7656,2.7753,988800.0
2011-05-16 14:10:00,2.84,2.84,2.83,2.83,2188800.0,2.7753,2.7753,2.7656,2.7656,2188800.0
2011-05-16 14:20:00,2.83,2.83,2.82,2.82,3110400.0,2.7656,2.7656,2.7558,2.7558,3110400.0
2011-05-16 14:30:00,2.82,2.82,2.81,2.81,4028800.0,2.7558,2.7558,2.746,2.746,4028800.0
2011-05-16 14:40:00,2.81,2.82,2.81,2.82,2723200.0,2.746,2.7558,2.746,2.7558,2723200.0
2011-05-16 14:50:00,2.82,2.82,2.81,2.81,2166400.0,2.7558,2.7558,2.746,2.746,2166400.0
2011-05-16 15:00:00,2.82,2.83,2.82,2.82,1772800.0,2.7558,2.7656,2.7558,2.7558,1772800.0
2011-05-16 15:10:00,2.82,2.82,2.81,2.81,1523200.0,2.7558,2.7558,2.746,2.746,1523200.0
2011-05-16 15:20:00,2.81,2.82,2.81,2.81,2265600.0,2.746,2.7558,2.746,2.746,2265600.0
2011-05-16 15:30:00,2.81,2.81,2.81,2.81,2339200.0,2.746,2.746,2.746,2.746,2339200.0
2011-05-16 15:40:00,2.81,2.81,2.79,2.79,8304000.0,2.746,2.746,2.7265,2.7265,8304000.0
2011-05-16 15:50:00,2.79,2.8,2.79,2.8,9369600.0,2.7265,2.7362,2.7265,2.7362,9369600.0
2011-05-17 09:30:00,2.77,2.78,2.77,2.77,9280000.0,2.7069,2.7167,2.7069,2.7069,9280000.0
2011-05-17 09:40:00,2.77,2.78,2.77,2.78,7414400.0,2.7069,2.7167,2.7069,2.7167,7414400.0
2011-05-17 09:50:00,2.78,2.79,2.77,2.78,6342400.0,2.7167,2.7265,2.7069,2.7167,6342400.0
2011-05-17 10:00:00,2.78,2.78,2.77,2.78,6784000.0,2.7167,2.7167,2.7069,2.7167,6784000.0
2011-05-17 10:10:00,2.78,2.8,2.77,2.8,6806400.0,2.7167,2.7362,2.7069,2.7362,6806400.0
2011-05-17 10:20:00,2.8,2.81,2.8,2.81,5468800.0,2.7362,2.746,2.7362,2.746,5468800.0
2011-05-17 10:30:00,2.81,2.81,2.79,2.8,5001600.0,2.746,2.746,2.7265,2.7362,5001600.0
2011-05-17 10:40:00,2.8,2.8,2.78,2.79,5523200.0,2.7362,2.7362,2.7167,2.7265,5523200.0
2011-05-17 10:50:00,2.79,2.79,2.78,2.78,4313600.0,2.7265,2.7265,2.7167,2.7167,4313600.0
2011-05-17 11:00:00,2.78,2.78,2.76,2.76,5683200.0,2.7167,2.7167,2.6972,2.6972,5683200.0
2011-05-17 11:10:00,2.77,2.78,2.76,2.77,5545600.0,2.7069,2.7167,2.6972,2.7069,5545600.0
2011-05-17 11:20:00,2.77,2.78,2.77,2.77,3024000.0,2.7069,2.7167,2.7069,2.7069,3024000.0
2011-05-17 11:30:00,2.77,2.78,2.76,2.76,4416000.0,2.7069,2.7167,2.6972,2.6972,4416000.0
2011-05-17 11:40:00,2.76,2.78,2.76,2.78,3664000.0,2.6972,2.7167,2.6972,2.7167,3664000.0
2011-05-17 11:50:00,2.78,2.78,2.77,2.78,1904000.0,2.7167,2.7167,2.7069,2.7167,1904000.0
2011-05-17 12:00:00,2.78,2.78,2.77,2.77,2572800.0,2.7167,2.7167,2.7069,2.7069,2572800.0
2011-05-17 12:10:00,2.77,2.78,2.77,2.78,2716800.0,2.7069,2.7167,2.7069,2.7167,2716800.0
2011-05-17 12:20:00,2.78,2.79,2.78,2.78,3187200.0,2.7167,2.7265,2.7167,2.7167,3187200.0
2011-05-17 12:30:00,2.78,2.79,2.78,2.79,2566400.0,2.7167,2.7265,2.7167,2.7265,2566400.0
2011-05-17 12:40:00,2.79,2.8,2.78,2.79,5152000.0,2.7265,2.7362,2.7167,2.7265,5152000.0
2011-05-17 12:50:00,2.78,2.79,2.77,2.78,3971200.0,2.7167,2.7265,2.7069,2.7167,3971200.0
2011-05-17 13:00:00,2.78,2.79,2.78,2.79,2403200.0,2.7167,2.7265,2.7167,2.7265,2403200.0
2011-05-17 13:10:00,2.78,2.79,2.78,2.79,1740800.0,2.7167,2.7265,2.7167,2.7265,1740800.0
2011-05-17 13:20:00,2.79,2.8,2.78,2.8,3088000.0,2.7265,2.7362,2.7167,2.7362,3088000.0
2011-05-17 13:30:00,2.79,2.8,2.79,2.79,2470400.0,2.7265,2.7362,2.7265,2.7265,2470400.0
2011-05-17 13:40:00,2.79,2.8,2.79,2.79,2694400.0,2.7265,2.7362,2.7265,2.7265,2694400.0
2011-05-17 13:50:00,2.79,2.8,2.79,2.79,2198400.0,2.7265,2.7362,2.7265,2.7265,2198400.0
2011-05-17 14:00:00,2.79,2.8,2.79,2.8,4870400.0,2.7265,2.7362,2.7265,2.7362,4870400.0
2011-05-17 14:10:00,2.8,2.8,2.79,2.79,2764800.0,2.7362,2.7362,2.7265,2.7265,2764800.0
2011-05-17 14:20:00,2.79,2.79,2.78,2.79,2134400.0,2.7265,2.7265,2.7167,2.7265,2134400.0
2011-05-17 14:30:00,2.79,2.79,2.79,2.79,979200.0,2.7265,2.7265,2.7265,2.7265,979200.0
2011-05-17 14:40:00,2.79,2.8,2.78,2.8,2425600.0,2.7265,2.7362,2.7167,2.7362,2425600.0
2011-05-17 14:50:00,2.8,2.81,2.8,2.81,3264000.0,2.7362,2.746,2.7362,2.746,3264000.0
2011-05-17 15:00:00,2.81,2.81,2.8,2.81,5884800.0,2.746,2.746,2.7362,2.746,5884800.0
2011-05-17 15:10:00,2.81,2.82,2.8,2.81,6521600.0,2.746,2.7558,2.7362,2.746,6521600.0
2011-05-17 15:20:00,2.81,2.82,2.81,2.81,6601600.0,2.746,2.7558,2.746,2.746,6601600.0
2011-05-17 15:30:00,2.81,2.82,2.8,2.81,3347200.0,2.746,2.7558,2.7362,2.746,3347200.0
2011-05-17 15:40:00,2.81,2.82,2.81,2.82,5312000.0,2.746,2.7558,2.746,2.7558,5312000.0
2011-05-17 15:50:00,2.82,2.82,2.81,2.82,7161600.0,2.7558,2.7558,2.746,2.7558,7161600.0
2011-05-18 09:30:00,2.81,2.81,2.8,2.81,5356800.0,2.746,2.746,2.7362,2.746,5356800.0
2011-05-18 09:40:00,2.81,2.82,2.81,2.82,6489600.0,2.746,2.7558,2.746,2.7558,6489600.0
2011-05-18 09:50:00,2.82,2.82,2.81,2.81,4233600.0,2.7558,2.7558,2.746,2.746,4233600.0
2011-05-18 10:00:00,2.81,2.83,2.81,2.82,4534400.0,2.746,2.7656,2.746,2.7558,4534400.0
2011-05-18 10:10:00,2.82,2.83,2.81,2.82,1849600.0,2.7558,2.7656,2.746,2.7558,1849600.0
2011-05-18 10:20:00,2.82,2.82,2.82,2.82,2534400.0,2.7558,2.7558,2.7558,2.7558,2534400.0
2011-05-18 10:30:00,2.82,2.83,2.82,2.83,3392000.0,2.7558,2.7656,2.7558,2.7656,3392000.0
2011-05-18 10:40:00,2.83,2.83,2.82,2.83,2300800.0,2.7656,2.7656,2.7558,2.7656,2300800.0
2011-05-18 10:50:00,2.83,2.83,2.82,2.83,1328000.0,2.7656,2.7656,2.7558,2.7656,1328000.0
2011-05-18 11:00:00,2.83,2.83,2.83,2.83,1545600.0,2.7656,2.7656,2.7656,2.7656,1545600.0
2011-05-18 11:10:00,2.83,2.84,2.83,2.83,1961600.0,2.7656,2.7753,2.7656,2.7656,1961600.0
2011-05-18 11:20:00,2.83,2.83,2.83,2.83,998400.0,2.7656,2.7656,2.7656,2.7656,998400.0
2011-05-18 11:30:00,2.83,2.83,2.83,2.83,1164800.0,2.7656,2.7656,2.7656,2.7656,1164800.0
2011-05-18 11:40:00,2.83,2.83,2.83,2.83,1427200.0,2.7656,2.7656,2.7656,2.7656,1427200.0
2011-05-18 11:50:00,2.83,2.83,2.83,2.83,905600.0,2.7656,2.7656,2.7656,2.7656,905600.0
2011-05-18 12:00:00,2.83,2.83,2.82,2.83,2672000.0,2.7656,2.7656,2.7558,2.7656,2672000.0
2011-05-18 12:10:00,2.83,2.83,2.83,2.83,1590400.0,2.7656,2.7656,2.7656,2.7656,1590400.0
2011-05-18 12:20:00,2.83,2.84,2.83,2.84,745600.0,2.7656,2.7753,2.7656,2.7753,745600.0
2011-05-18 12:30:00,2.84,2.84,2.84,2.84,2745600.0,2.7753,2.7753,2.7753,2.7753,2745600.0
2011-05-18 12:40:00,2.84,2.84,2.84,2.84,1052800.0,2.7753,2.7753,2.7753,2.7753,1052800.0
2011-05-18 12:50:00,2.84,2.84,2.84,2.84,432000.0,2.7753,2.7753,2.7753,2.7753,432000.0
2011-05-18 13:00:00,2.84,2.85,2.84,2.85,2384000.0,2.7753,2.7851,2.7753,2.7851,2384000.0
2011-05-18 13:10:00,2.85,2.85,2.84,2.84,2166400.0,2.7851,2.7851,2.7753,2.7753,2166400.0
2011-05-18 13:20:00,2.84,2.85,2.84,2.85,1622400.0,2.7753,2.7851,2.7753,2.7851,1622400.0
2011-05-18 13:30:00,2.84,2.85,2.84,2.85,812800.0,2.7753,2.7851,2.7753,2.7851,812800.0
2011-05-18 13:40:00,2.85,2.85,2.85,2.85,940800.0,2.7851,2.7851,2.7851,2.7851,940800.0
2011-05-18 13:50:00,2.85,2.86,2.85,2.86,2339200.0,2.7851,2.7949,2.7851,2.7949,2339200.0
2011-05-18 14:00:00,2.86,2.87,2.86,2.87,4857600.0,2.7949,2.8047,2.7949,2.8047,4857600.0
2011-05-18 14:10:00,2.87,2.87,2.86,2.87,2006400.0,2.8047,2.8047,2.7949,2.8047,2006400.0
2011-05-18 14:20:00,2.87,2.87,2.86,2.86,2678400.0,2.8047,2.8047,2.7949,2.7949,2678400.0
2011-05-18 14:30:00,2.86,2.87,2.86,2.86,1984000.0,2.7949,2.8047,2.7949,2.7949,1984000.0
2011-05-18 14:40:00,2.86,2.86,2.86,2.86,1862400.0,2.7949,2.7949,2.7949,2.7949,1862400.0
2011-05-18 14:50:00,2.86,2.86,2.86,2.86,2227200.0,2.7949,2.7949,2.7949,2.7949,2227200.0
2011-05-18 15:00:00,2.86,2.86,2.86,2.86,1763200.0,2.7949,2.7949,2.7949,2.7949,1763200.0
2011-05-18 15:10:00,2.86,2.87,2.86,2.87,1974400.0,2.7949,2.8047,2.7949,2.8047,1974400.0
2011-05-18 15:20:00,2.87,2.87,2.86,2.87,2483200.0,2.8047,2.8047,2.7949,2.8047,2483200.0
2011-05-18 15:30:00,2.87,2.87,2.86,2.86,3222400.0,2.8047,2.8047,2.7949,2.7949,3222400.0
2011-05-18 15:40:00,2.86,2.87,2.86,2.86,4659200.0,2.7949,2.8047,2.7949,2.7949,4659200.0
2011-05-18 15:50:00,2.86,2.87,2.86,2.86,5897600.0,2.7949,2.8047,2.7949,2.7949,5897600.0
2011-05-19 09:30:00,2.88,2.88,2.87,2.87,7094400.0,2.8144,2.8144,2.8047,2.8047,7094400.0
2011-05-19 09:40:00,2.87,2.88,2.87,2.88,5446400.0,2.8047,2.8144,2.8047,2.8144,5446400.0
2011-05-19 09:50:00,2.88,2.89,2.88,2.88,3686400.0,2.8144,2.8242,2.8144,2.8144,3686400.0
2011-05-19 10:00:00,2.88,2.88,2.87,2.87,11241600.0,2.8144,2.8144,2.8047,2.8047,11241600.0
2011-05-19 10:10:00,2.87,2.87,2.86,2.86,5696000.0,2.8047,2.8047,2.7949,2.7949,5696000.0
2011-05-19 10:20:00,2.87,2.87,2.86,2.87,3891200.0,2.8047,2.8047,2.7949,2.8047,3891200.0
2011-05-19 10:30:00,2.87,2.87,2.86,2.87,2608000.0,2.8047,2.8047,2.7949,2.8047,2608000.0
2011-05-19 10:40:00,2.87,2.87,2.86,2.86,5142400.0,2.8047,2.8047,2.7949,2.7949,5142400.0
2011-05-19 10:50:00,2.86,2.86,2.85,2.85,5299200.0,2.7949,2.7949,2.7851,2.7851,5299200.0
2011-05-19 11:00:00,2.85,2.85,2.85,2.85,2214400.0,2.7851,2.7851,2.7851,2.7851,2214400.0
2011-05-19 11:10:00,2.85,2.86,2.85,2.85,5123200.0,2.7851,2.7949,2.7851,2.7851,5123200.0
2011-05-19 11:20:00,2.85,2.86,2.85,2.86,2547200.0,2.7851,2.7949,2.7851,2.7949,2547200.0
2011-05-19 11:30:00,2.86,2.86,2.85,2.85,2675200.0,2.7949,2.7949,2.7851,2.7851,2675200.0
2011-05-19 11:40:00,2.85,2.86,2.85,2.85,1852800.0,2.7851,2.7949,2.7851,2.7851,1852800.0
2011-05-19 11:50:00,2.85,2.86,2.85,2.86,934400.0,2.7851,2.7949,2.7851,2.7949,934400.0
2011-05-19 12:00:00,2.85,2.87,2.85,2.87,2723200.0,2.7851,2.8047,2.7851,2.8047,2723200.0
2011-05-19 12:10:00,2.87,2.88,2.87,2.88,3785600.0,2.8047,2.8144,2.8047,2.8144,3785600.0
2011-05-19 12:20:00,2.88,2.88,2.87,2.88,2454400.0,2.8144,2.8144,2.8047,2.8144,2454400.0
2011-05-19 12:30:00,2.88,2.89,2.88,2.89,6115200.0,2.8144,2.8242,2.8144,2.8242,6115200.0
2011-05-19 12:40:00,2.89,2.89,2.88,2.88,1683200.0,2.8242,2.8242,2.8144,2.8144,1683200.0
2011-05-19 12:50:00,2.88,2.88,2.88,2.88,1193600.0,2.8144,2.8144,2.8144,2.8144,1193600.0
2011-05-19 13:00:00,2.88,2.88,2.88,2.88,1289600.0,2.8144,2.8144,2.8144,2.8144,1289600.0
2011-05-19 13:10:00,2.88,2.89,2.88,2.89,1811200.0,2.8144,2.8242,2.8144,2.8242,1811200.0
2011-05-19 13:20:00,2.89,2.89,2.88,2.89,1929600.0,2.8242,2.8242,2.8144,2.8242,1929600.0
2011-05-19 13:30:00,2.89,2.89,2.88,2.88,1673600.0,2.8242,2.8242,2.8144,2.8144,1673600.0
2011-05-19 13:40:00,2.88,2.89,2.88,2.88,1084800.0,2.8144,2.8242,2.8144,2.8144,1084800.0
2011-05-19 13:50:00,2.88,2.89,2.88,2.89,1446400.0,2.8144,2.8242,2.8144,2.8242,1446400.0
2011-05-19 14:00:00,2.89,2.89,2.89,2.89,1507200.0,2.8242,2.8242,2.8242,2.8242,1507200.0
2011-05-19 14:10:00,2.89,2.89,2.88,2.88,1475200.0,2.8242,2.8242,2.8144,2.8144,1475200.0
2011-05-19 14:20:00,2.88,2.88,2.87,2.88,3129600.0,2.8144,2.8144,2.8047,2.8144,3129600.0
2011-05-19 14:30:00,2.88,2.88,2.87,2.87,1987200.0,2.8144,2.8144,2.8047,2.8047,1987200.0
2011-05-19 14:40:00,2.88,2.88,2.87,2.87,2723200.0,2.8144,2.8144,2.8047,2.8047,2723200.0
2011-05-19 14:50:00,2.87,2.88,2.87,2.87,2230400.0,2.8047,2.8144,2.8047,2.8047,2230400.0
2011-05-19 15:00:00,2.87,2.88,2.87,2.88,1299200.0,2.8047,2.8144,2.8047,2.8144,1299200.0
2011-05-19 15:10:00,2.88,2.88,2.87,2.88,1468800.0,2.8144,2.8144,2.8047,2.8144,1468800.0
2011-05-19 15:20:00,2.88,2.88,2.88,2.88,3017600.0,2.8144,2.8144,2.8144,2.8144,3017600.0
2011-05-19 15:30:00,2.88,2.88,2.88,2.88,3792000.0,2.8144,2.8144,2.8144,2.8144,3792000.0
2011-05-19 15:40:00,2.88,2.88,2.88,2.88,3529600.0,2.8144,2.8144,2.8144,2.8144,3529600.0
2011-05-19 15:50:00,2.88,2.88,2.88,2.88,6473600.0,2.8144,2.8144,2.8144,2.8144,6473600.0
2011-05-20 09:30:00,2.87,2.88,2.87,2.88,3952000.0,2.8047,2.8144,2.8047,2.8144,3952000.0
2011-05-20 09:40:00,2.88,2.88,2.87,2.87,4656000.0,2.8144,2.8144,2.8047,2.8047,4656000.0
2011-05-20 09:50:00,2.87,2.87,2.85,2.85,8812800.0,2.8047,2.8047,2.7851,2.7851,8812800.0
2011-05-20 10:00:00,2.85,2.86,2.85,2.85,6534400.0,2.7851,2.7949,2.7851,2.7851,6534400.0
2011-05-20 10:10:00,2.85,2.86,2.84,2.85,6492800.0,2.7851,2.7949,2.7753,2.7851,6492800.0
2011-05-20 10:20:00,2.85,2.85,2.85,2.85,3513600.0,2.7851,2.7851,2.7851,2.7851,3513600.0
2011-05-20 10:30:00,2.85,2.85,2.85,2.85,4035200.0,2.7851,2.7851,2.7851,2.7851,4035200.0
2011-05-20 10:40:00,2.85,2.85,2.83,2.84,8422400.0,2.7851,2.7851,2.7656,2.7753,8422400.0
2011-05-20 10:50:00,2.83,2.83,2.83,2.83,2707200.0,2.7656,2.7656,2.7656,2.7656,2707200.0
2011-05-20 11:00:00,2.83,2.84,2.83,2.84,6345600.0,2.7656,2.7753,2.7656,2.7753,6345600.0
2011-05-20 11:10:00,2.84,2.84,2.83,2.84,1907200.0,2.7753,2.7753,2.7656,2.7753,1907200.0
2011-05-20 11:20:00,2.84,2.84,2.83,2.84,1779200.0,2.7753,2.7753,2.7656,2.7753,1779200.0
2011-05-20 11:30:00,2.84,2.84,2.84,2.84,2723200.0,2.7753,2.7753,2.7753,2.7753,2723200.0
2011-05-20 11:40:00,2.84,2.84,2.84,2.84,2681600.0,2.7753,2.7753,2.7753,2.7753,2681600.0
2011-05-20 11:50:00,2.84,2.84,2.83,2.83,1424000.0,2.7753,2.7753,2.7656,2.7656,1424000.0
2011-05-20 12:00:00,2.83,2.84,2.83,2.83,2176000.0,2.7656,2.7753,2.7656,2.7656,2176000.0
2011-05-20 12:10:00,2.84,2.84,2.83,2.84,1859200.0,2.7753,2.7753,2.7656,2.7753,1859200.0
2011-05-20 12:20:00,2.84,2.86,2.84,2.86,6387200.0,2.7753,2.7949,2.7753,2.7949,6387200.0
2011-05-20 12:30:00,2.86,2.87,2.86,2.87,6451200.0,2.7949,2.8047,2.7949,2.8047,6451200.0
2011-05-20 12:40:00,2.87,2.87,2.86,2.86,2710400.0,2.8047,2.8047,2.7949,2.7949,2710400.0
2011-05-20 12:50:00,2.86,2.86,2.86,2.86,3222400.0,2.7949,2.7949,2.7949,2.7949,3222400.0
2011-05-20 13:00:00,2.86,2.86,2.86,2.86,1571200.0,2.7949,2.7949,2.7949,2.7949,1571200.0
2011-05-20 13:10:00,2.86,2.87,2.86,2.86,1628800.0,2.7949,2.8047,2.7949,2.7949,1628800.0
2011-05-20 13:20:00,2.86,2.87,2.86,2.87,2540800.0,2.7949,2.8047,2.7949,2.8047,2540800.0
2011-05-20 13:30:00,2.87,2.88,2.87,2.88,2860800.0,2.8047,2.8144,2.8047,2.8144,2860800.0
2011-05-20 13:40:00,2.88,2.88,2.87,2.87,2473600.0,2.8144,2.8144,2.8047,2.8047,2473600.0
2011-05-20 13:50:00,2.87,2.87,2.86,2.87,1241600.0,2.8047,2.8047,2.7949,2.8047,1241600.0
2011-05-20 14:00:00,2.87,2.87,2.86,2.87,2518400.0,2.8047,2.8047,2.7949,2.8047,2518400.0
2011-05-20 14:10:00,2.87,2.87,2.86,2.86,2550400.0,2.8047,2.8047,2.7949,2.7949,2550400.0
2011-05-20 14:20:00,2.86,2.86,2.86,2.86,1059200.0,2.7949,2.7949,2.7949,2.7949,1059200.0
2011-05-20 14:30:00,2.86,2.86,2.86,2.86,1270400.0,2.7949,2.7949,2.7949,2.7949,1270400.0
2011-05-20 14:40:00,2.86,2.87,2.86,2.86,1369600.0,2.7949,2.8047,2.7949,2.7949,1369600.0
2011-05-20 14:50:00,2.86,2.87,2.85,2.85,3382400.0,2.7949,2.8047,2.7851,2.7851,3382400.0
2011-05-20 15:00:00,2.85,2.85,2.85,2.85,2809600.0,2.7851,2.7851,2.7851,2.7851,2809600.0
2011-05-20 15:10:00,2.85,2.85,2.85,2.85,2076800.0,2.7851,2.7851,2.7851,2.7851,2076800.0
2011-05-20 15:20:00,2.85,2.85,2.85,2.85,1056000.0,2.7851,2.7851,2.7851,2.7851,1056000.0
2011-05-20 15:30:00,2.85,2.85,2.85,2.85,3267200.0,2.7851,2.7851,2.7851,2.7851,3267200.0
2011-05-20 15:40:00,2.85,2.85,2.84,2.84,2899200.0,2.7851,2.7851,2.7753,2.7753,2899200.0
2011-05-20 15:50:00,2.84,2.84,2.83,2.84,7552000.0,2.7753,2.7753,2.7656,2.7753,7552000.0
2011-05-23 09:30:00,2.76,2.76,2.73,2.75,13753600.0,2.6972,2.6972,2.6678,2.6874,13753600.0
2011-05-23 09:40:00,2.75,2.75,2.74,2.74,5238400.0,2.6874,2.6874,2.6776,2.6776,5238400.0
2011-05-23 09:50:00,2.74,2.74,2.73,2.74,5296000.0,2.6776,2.6776,2.6678,2.6776,5296000.0
2011-05-23 10:00:00,2.74,2.75,2.73,2.74,5344000.0,2.6776,2.6874,2.6678,2.6776,5344000.0
2011-05-23 10:10:00,2.74,2.74,2.73,2.73,6166400.0,2.6776,2.6776,2.6678,2.6678,6166400.0
2011-05-23 10:20:00,2.73,2.73,2.73,2.73,5017600.0,2.6678,2.6678,2.6678,2.6678,5017600.0
2011-05-23 10:30:00,2.73,2.74,2.73,2.74,3193600.0,2.6678,2.6776,2.6678,2.6776,3193600.0
2011-05-23 10:40:00,2.74,2.74,2.73,2.74,3657600.0,2.6776,2.6776,2.6678,2.6776,3657600.0
2011-05-23 10:50:00,2.73,2.75,2.73,2.74,4137600.0,2.6678,2.6874,2.6678,2.6776,4137600.0
2011-05-23 11:00:00,2.74,2.75,2.74,2.74,2822400.0,2.6776,2.6874,2.6776,2.6776,2822400.0
2011-05-23 11:10:00,2.74,2.75,2.73,2.74,3401600.0,2.6776,2.6874,2.6678,2.6776,3401600.0
2011-05-23 11:20:00,2.74,2.74,2.74,2.74,3481600.0,2.6776,2.6776,2.6776,2.6776,3481600.0
2011-05-23 11:30:00,2.74,2.74,2.73,2.73,5923200.0,2.6776,2.6776,2.6678,2.6678,5923200.0
2011-05-23 11:40:00,2.73,2.74,2.73,2.73,2649600.0,2.6678,2.6776,2.6678,2.6678,2649600.0
2011-05-23 11:50:00,2.73,2.74,2.73,2.74,2841600.0,2.6678,2.6776,2.6678,2.6776,2841600.0
2011-05-23 12:00:00,2.74,2.74,2.73,2.74,1696000.0,2.6776,2.6776,2.6678,2.6776,1696000.0
2011-05-23 12:10:00,2.74,2.74,2.73,2.73,3920000.0,2.6776,2.6776,2.6678,2.6678,3920000.0
2011-05-23 12:20:00,2.73,2.74,2.73,2.74,1993600.0,2.6678,2.6776,2.6678,2.6776,1993600.0
2011-05-23 12:30:00,2.74,2.74,2.74,2.74,2838400.0,2.6776,2.6776,2.6776,2.6776,2838400.0
2011-05-23 12:40:00,2.74,2.75,2.74,2.74,2118400.0,2.6776,2.6874,2.6776,2.6776,2118400.0
2011-05-23 12:50:00,2.74,2.75,2.74,2.75,1888000.0,2.6776,2.6874,2.6776,2.6874,1888000.0
2011-05-23 13:00:00,2.75,2.75,2.74,2.74,2000000.0,2.6874,2.6874,2.6776,2.6776,2000000.0
2011-05-23 13:10:00,2.74,2.75,2.74,2.74,2604800.0,2.6776,2.6874,2.6776,2.6776,2604800.0
2011-05-23 13:20:00,2.74,2.74,2.74,2.74,1219200.0,2.6776,2.6776,2.6776,2.6776,1219200.0
2011-05-23 13:30:00,2.74,2.74,2.74,2.74,1142400.0,2.6776,2.6776,2.6776,2.6776,1142400.0
2011-05-23 13:40:00,2.74,2.74,2.74,2.74,883200.0,2.6776,2.6776,2.6776,2.6776,883200.0
2011-05-23 13:50:00,2.74,2.75,2.74,2.75,2371200.0,2.6776,2.6874,2.6776,2.6874,2371200.0
2011-05-23 14:00:00,2.75,2.75,2.75,2.75,2713600.0,2.6874,2.6874,2.6874,2.6874,2713600.0
2011-05-23 14:10:00,2.75,2.76,2.75,2.75,1817600.0,2.6874,2.6972,2.6874,2.6874,1817600.0
2011-05-23 14:20:00,2.75,2.76,2.75,2.76,1971200.0,2.6874,2.6972,2.6874,2.6972,1971200.0
2011-05-23 14:30:00,2.75,2.77,2.75,2.77,4908800.0,2.6874,2.7069,2.6874,2.7069,4908800.0
2011-05-23 14:40:00,2.77,2.77,2.76,2.76,3184000.0,2.7069,2.7069,2.6972,2.6972,3184000.0
2011-05-23 14:50:00,2.76,2.77,2.76,2.76,2931200.0,2.6972,2.7069,2.6972,2.6972,2931200.0
2011-05-23 15:00:00,2.76,2.78,2.76,2.76,6483200.0,2.6972,2.7167,2.6972,2.6972,6483200.0
2011-05-23 15:10:00,2.76,2.77,2.76,2.76,3913600.0,2.6972,2.7069,2.6972,2.6972,3913600.0
2011-05-23 15:20:00,2.76,2.77,2.76,2.76,6083200.0,2.6972,2.7069,2.6972,2.6972,6083200.0
2011-05-23 15:30:00,2.76,2.76,2.75,2.75,3312000.0,2.6972,2.6972,2.6874,2.6874,3312000.0
2011-05-23 15:40:00,2.75,2.76,2.75,2.75,4867200.0,2.6874,2.6972,2.6874,2.6874,4867200.0
2011-05-23 15:50:00,2.75,2.76,2.75,2.75,7372800.0,2.6874,2.6972,2.6874,2.6874,7372800.0
2011-05-24 09:30:00,2.77,2.77,2.75,2.75,6502400.0,2.7069,2.7069,2.6874,2.6874,6502400.0
2011-05-24 09:40:00,2.75,2.76,2.75,2.75,7174400.0,2.6874,2.6972,2.6874,2.6874,7174400.0
2011-05-24 09:50:00,2.75,2.75,2.75,2.75,5817600.0,2.6874,2.6874,2.6874,2.6874,5817600.0
2011-05-24 10:00:00,2.75,2.76,2.74,2.75,6649600.0,2.6874,2.6972,2.6776,2.6874,6649600.0
2011-05-24 10:10:00,2.75,2.76,2.75,2.76,3568000.0,2.6874,2.6972,2.6874,2.6972,3568000.0
2011-05-24 10:20:00,2.76,2.76,2.74,2.75,4304000.0,2.6972,2.6972,2.6776,2.6874,4304000.0
2011-05-24 10:30:00,2.75,2.75,2.73,2.74,5980800.0,2.6874,2.6874,2.6678,2.6776,5980800.0
2011-05-24 10:40:00,2.74,2.74,2.74,2.74,4457600.0,2.6776,2.6776,2.6776,2.6776,4457600.0
2011-05-24 10:50:00,2.74,2.74,2.74,2.74,4044800.0,2.6776,2.6776,2.6776,2.6776,4044800.0
2011-05-24 11:00:00,2.74,2.75,2.74,2.75,6182400.0,2.6776,2.6874,2.6776,2.6874,6182400.0
2011-05-24 11:10:00,2.75,2.75,2.74,2.74,1849600.0,2.6874,2.6874,2.6776,2.6776,1849600.0
2011-05-24 11:20:00,2.74,2.75,2.74,2.74,2793600.0,2.6776,2.6874,2.6776,2.6776,2793600.0
2011-05-24 11:30:00,2.74,2.75,2.74,2.74,2809600.0,2.6776,2.6874,2.6776,2.6776,2809600.0
2011-05-24 11:40:00,2.74,2.74,2.73,2.73,8652800.0,2.6776,2.6776,2.6678,2.6678,8652800.0
2011-05-24 11:50:00,2.73,2.74,2.73,2.73,2742400.0,2.6678,2.6776,2.6678,2.6678,2742400.0
2011-05-24 12:00:00,2.73,2.73,2.73,2.73,4691200.0,2.6678,2.6678,2.6678,2.6678,4691200.0
2011-05-24 12:10:00,2.73,2.73,2.73,2.73,2099200.0,2.6678,2.6678,2.6678,2.6678,2099200.0
2011-05-24 12:20:00,2.73,2.73,2.73,2.73,1452800.0,2.6678,2.6678,2.6678,2.6678,1452800.0
2011-05-24 12:30:00,2.73,2.73,2.73,2.73,1308800.0,2.6678,2.6678,2.6678,2.6678,1308800.0
2011-05-24 12:40:00,2.73,2.73,2.73,2.73,1680000.0,2.6678,2.6678,2.6678,2.6678,1680000.0
2011-05-24 12:50:00,2.73,2.73,2.73,2.73,854400.0,2.6678,2.6678,2.6678,2.6678,854400.0
2011-05-24 13:00:00,2.73,2.74,2.73,2.73,1388800.0,2.6678,2.6776,2.6678,2.6678,1388800.0
2011-05-24 13:10:00,2.73,2.73,2.73,2.73,2521600.0,2.6678,2.6678,2.6678,2.6678,2521600.0
2011-05-24 13:20:00,2.73,2.73,2.73,2.73,2992000.0,2.6678,2.6678,2.6678,2.6678,2992000.0
2011-05-24 13:30:00,2.73,2.73,2.72,2.72,3958400.0,2.6678,2.6678,2.6581,2.6581,3958400.0
2011-05-24 13:40:00,2.72,2.73,2.72,2.72,2518400.0,2.6581,2.6678,2.6581,2.6581,2518400.0
2011-05-24 13:50:00,2.72,2.73,2.72,2.73,3481600.0,2.6581,2.6678,2.6581,2.6678,3481600.0
2011-05-24 14:00:00,2.73,2.74,2.73,2.73,2736000.0,2.6678,2.6776,2.6678,2.6678,2736000.0
2011-05-24 14:10:00,2.73,2.74,2.73,2.74,3571200.0,2.6678,2.6776,2.6678,2.6776,3571200.0
2011-05-24 14:20:00,2.74,2.74,2.74,2.74,3267200.0,2.6776,2.6776,2.6776,2.6776,3267200.0
2011-05-24 14:30:00,2.74,2.74,2.73,2.73,1475200.0,2.6776,2.6776,2.6678,2.6678,1475200.0
2011-05-24 14:40:00,2.73,2.74,2.73,2.73,2233600.0,2.6678,2.6776,2.6678,2.6678,2233600.0
2011-05-24 14:50:00,2.73,2.74,2.73,2.73,1657600.0,2.6678,2.6776,2.6678,2.6678,1657600.0
2011-05-24 15:00:00,2.73,2.74,2.73,2.74,3276800.0,2.6678,2.6776,2.6678,2.6776,3276800.0
2011-05-24 15:10:00,2.74,2.74,2.73,2.74,3571200.0,2.6776,2.6776,2.6678,2.6776,3571200.0
2011-05-24 15:20:00,2.74,2.74,2.74,2.74,3507200.0,2.6776,2.6776,2.6776,2.6776,3507200.0
2011-05-24 15:30:00,2.74,2.74,2.73,2.73,4726400.0,2.6776,2.6776,2.6678,2.6678,4726400.0
2011-05-24 15:40:00,2.73,2.73,2.73,2.73,2537600.0,2.6678,2.6678,2.6678,2.6678,2537600.0
2011-05-24 15:50:00,2.73,2.73,2.72,2.72,5907200.0,2.6678,2.6678,2.6581,2.6581,5907200.0
2011-05-25 09:30:00,2.71,2.72,2.71,2.72,8953600.0,2.6483,2.6581,2.6483,2.6581,8953600.0
2011-05-25 09:40:00,2.72,2.73,2.72,2.73,7545600.0,2.6581,2.6678,2.6581,2.6678,7545600.0
2011-05-25 09:50:00,2.73,2.73,2.72,2.73,4464000.0,2.6678,2.6678,2.6581,2.6678,4464000.0
2011-05-25 10:00:00,2.73,2.73,2.72,2.73,4134400.0,2.6678,2.6678,2.6581,2.6678,4134400.0
2011-05-25 10:10:00,2.73,2.73,2.72,2.72,3568000.0,2.6678,2.6678,2.6581,2.6581,3568000.0
2011-05-25 10:20:00,2.72,2.74,2.72,2.73,3331200.0,2.6581,2.6776,2.6581,2.6678,3331200.0
2011-05-25 10:30:00,2.73,2.74,2.73,2.74,4435200.0,2.6678,2.6776,2.6678,2.6776,4435200.0
2011-05-25 10:40:00,2.74,2.74,2.73,2.73,2880000.0,2.6776,2.6776,2.6678,2.6678,2880000.0
2011-05-25 10:50:00,2.73,2.74,2.73,2.73,2502400.0,2.6678,2.6776,2.6678,2.6678,2502400.0
2011-05-25 11:00:00,2.73,2.74,2.73,2.73,2156800.0,2.6678,2.6776,2.6678,2.6678,2156800.0
2011-05-25 11:10:00,2.73,2.74,2.73,2.73,2262400.0,2.6678,2.6776,2.6678,2.6678,2262400.0
2011-05-25 11:20:00,2.73,2.74,2.73,2.73,2768000.0,2.6678,2.6776,2.6678,2.6678,2768000.0
2011-05-25 11:30:00,2.74,2.74,2.73,2.74,1993600.0,2.6776,2.6776,2.6678,2.6776,1993600.0
2011-05-25 11:40:00,2.74,2.75,2.74,2.74,2883200.0,2.6776,2.6874,2.6776,2.6776,2883200.0
2011-05-25 11:50:00,2.74,2.75,2.74,2.74,1280000.0,2.6776,2.6874,2.6776,2.6776,1280000.0
2011-05-25 12:00:00,2.75,2.75,2.74,2.74,1404800.0,2.6874,2.6874,2.6776,2.6776,1404800.0
2011-05-25 12:10:00,2.74,2.75,2.74,2.74,953600.0,2.6776,2.6874,2.6776,2.6776,953600.0
2011-05-25 12:20:00,2.74,2.75,2.74,2.74,604800.0,2.6776,2.6874,2.6776,2.6776,604800.0
2011-05-25 12:30:00,2.74,2.75,2.74,2.74,966400.0,2.6776,2.6874,2.6776,2.6776,966400.0
2011-05-25 12:40:00,2.74,2.75,2.74,2.74,1024000.0,2.6776,2.6874,2.6776,2.6776,1024000.0
2011-05-25 12:50:00,2.74,2.75,2.74,2.75,1376000.0,2.6776,2.6874,2.6776,2.6874,1376000.0
2011-05-25 13:00:00,2.74,2.75,2.74,2.74,848000.0,2.6776,2.6874,2.6776,2.6776,848000.0
2011-05-25 13:10:00,2.74,2.74,2.74,2.74,1347200.0,2.6776,2.6776,2.6776,2.6776,1347200.0
2011-05-25 13:20:00,2.74,2.74,2.73,2.74,1142400.0,2.6776,2.6776,2.6678,2.6776,1142400.0
2011-05-25 13:30:00,2.74,2.74,2.74,2.74,1072000.0,2.6776,2.6776,2.6776,2.6776,1072000.0
2011-05-25 13:40:00,2.74,2.74,2.73,2.74,2886400.0,2.6776,2.6776,2.6678,2.6776,2886400.0
2011-05-25 13:50:00,2.74,2.74,2.73,2.74,1360000.0,2.6776,2.6776,2.6678,2.6776,1360000.0
2011-05-25 14:00:00,2.74,2.74,2.74,2.74,1116800.0,2.6776,2.6776,2.6776,2.6776,1116800.0
2011-05-25 14:10:00,2.74,2.75,2.74,2.74,979200.0,2.6776,2.6874,2.6776,2.6776,979200.0
2011-05-25 14:20:00,2.74,2.75,2.74,2.75,1148800.0,2.6776,2.6874,2.6776,2.6874,1148800.0
2011-05-25 14:30:00,2.75,2.75,2.74,2.75,1107200.0,2.6874,2.6874,2.6776,2.6874,1107200.0
2011-05-25 14:40:00,2.75,2.75,2.74,2.75,825600.0,2.6874,2.6874,2.6776,2.6874,825600.0
2011-05-25 14:50:00,2.75,2.75,2.74,2.75,1459200.0,2.6874,2.6874,2.6776,2.6874,1459200.0
2011-05-25 15:00:00,2.75,2.76,2.75,2.76,4934400.0,2.6874,2.6972,2.6874,2.6972,4934400.0
2011-05-25 15:10:00,2.76,2.76,2.76,2.76,4048000.0,2.6972,2.6972,2.6972,2.6972,4048000.0
2011-05-25 15:20:00,2.76,2.76,2.75,2.76,1481600.0,2.6972,2.6972,2.6874,2.6972,1481600.0
2011-05-25 15:30:00,2.76,2.76,2.75,2.75,2380800.0,2.6972,2.6972,2.6874,2.6874,2380800.0
2011-05-25 15:40:00,2.75,2.75,2.74,2.74,3257600.0,2.6874,2.6874,2.6776,2.6776,3257600.0
2011-05-25 15:50:00,2.74,2.75,2.74,2.74,3824000.0,2.6776,2.6874,2.6776,2.6776,3824000.0
2011-05-26 09:30:00,2.72,2.75,2.72,2.74,5238400.0,2.6581,2.6874,2.6581,2.6776,5238400.0
2011-05-26 09:40:00,2.74,2.75,2.74,2.75,4233600.0,2.6776,2.6874,2.6776,2.6874,4233600.0
2011-05-26 09:50:00,2.75,2.75,2.73,2.73,6035200.0,2.6874,2.6874,2.6678,2.6678,6035200.0
2011-05-26 10:00:00,2.73,2.75,2.73,2.74,4460800.0,2.6678,2.6874,2.6678,2.6776,4460800.0
2011-05-26 10:10:00,2.74,2.75,2.74,2.74,5862400.0,2.6776,2.6874,2.6776,2.6776,5862400.0
2011-05-26 10:20:00,2.74,2.75,2.74,2.75,4572800.0,2.6776,2.6874,2.6776,2.6874,4572800.0
2011-05-26 10:30:00,2.75,2.75,2.74,2.75,4147200.0,2.6874,2.6874,2.6776,2.6874,4147200.0
2011-05-26 10:40:00,2.75,2.75,2.74,2.74,3769600.0,2.6874,2.6874,2.6776,2.6776,3769600.0
2011-05-26 10:50:00,2.74,2.75,2.73,2.73,3148800.0,2.6776,2.6874,2.6678,2.6678,3148800.0
2011-05-26 11:00:00,2.74,2.74,2.73,2.74,3811200.0,2.6776,2.6776,2.6678,2.6776,3811200.0
2011-05-26 11:10:00,2.74,2.75,2.74,2.75,2441600.0,2.6776,2.6874,2.6776,2.6874,2441600.0
2011-05-26 11:20:00,2.75,2.75,2.74,2.75,3267200.0,2.6874,2.6874,2.6776,2.6874,3267200.0
2011-05-26 11:30:00,2.75,2.75,2.75,2.75,3129600.0,2.6874,2.6874,2.6874,2.6874,3129600.0
2011-05-26 11:40:00,2.75,2.75,2.75,2.75,1267200.0,2.6874,2.6874,2.6874,2.6874,1267200.0
2011-05-26 11:50:00,2.75,2.76,2.75,2.76,2022400.0,2.6874,2.6972,2.6874,2.6972,2022400.0
2011-05-26 12:00:00,2.76,2.76,2.75,2.75,825600.0,2.6972,2.6972,2.6874,2.6874,825600.0
2011-05-26 12:10:00,2.75,2.76,2.75,2.76,2956800.0,2.6874,2.6972,2.6874,2.6972,2956800.0
2011-05-26 12:20:00,2.76,2.76,2.75,2.76,1900800.0,2.6972,2.6972,2.6874,2.6972,1900800.0
2011-05-26 12:30:00,2.76,2.76,2.76,2.76,1344000.0,2.6972,2.6972,2.6972,2.6972,1344000.0
2011-05-26 12:40:00,2.76,2.77,2.76,2.77,3670400.0,2.6972,2.7069,2.6972,2.7069,3670400.0
2011-05-26 12:50:00,2.77,2.77,2.77,2.77,1676800.0,2.7069,2.7069,2.7069,2.7069,1676800.0
2011-05-26 13:00:00,2.77,2.77,2.77,2.77,1542400.0,2.7069,2.7069,2.7069,2.7069,1542400.0
2011-05-26 13:10:00,2.77,2.78,2.77,2.77,2300800.0,2.7069,2.7167,2.7069,2.7069,2300800.0
2011-05-26 13:20:00,2.77,2.78,2.77,2.78,1686400.0,2.7069,2.7167,2.7069,2.7167,1686400.0
2011-05-26 13:30:00,2.78,2.78,2.77,2.77,2118400.0,2.7167,2.7167,2.7069,2.7069,2118400.0
2011-05-26 13:40:00,2.77,2.78,2.77,2.77,934400.0,2.7069,2.7167,2.7069,2.7069,934400.0
2011-05-26 13:50:00,2.77,2.78,2.77,2.77,2214400.0,2.7069,2.7167,2.7069,2.7069,2214400.0
2011-05-26 14:00:00,2.77,2.78,2.77,2.77,1184000.0,2.7069,2.7167,2.7069,2.7069,1184000.0
2011-05-26 14:10:00,2.77,2.78,2.77,2.77,972800.0,2.7069,2.7167,2.7069,2.7069,972800.0
2011-05-26 14:20:00,2.77,2.78,2.77,2.78,2265600.0,2.7069,2.7167,2.7069,2.7167,2265600.0
2011-05-26 14:30:00,2.78,2.79,2.78,2.78,4080000.0,2.7167,2.7265,2.7167,2.7167,4080000.0
2011-05-26 14:40:00,2.78,2.79,2.78,2.79,1683200.0,2.7167,2.7265,2.7167,2.7265,1683200.0
2011-05-26 14:50:00,2.79,2.79,2.78,2.79,2694400.0,2.7265,2.7265,2.7167,2.7265,2694400.0
2011-05-26 15:00:00,2.79,2.79,2.78,2.78,1177600.0,2.7265,2.7265,2.7167,2.7167,1177600.0
2011-05-26 15:10:00,2.78,2.78,2.78,2.78,2284800.0,2.7167,2.7167,2.7167,2.7167,2284800.0
2011-05-26 15:20:00,2.78,2.79,2.78,2.79,1280000.0,2.7167,2.7265,2.7167,2.7265,1280000.0
2011-05-26 15:30:00,2.79,2.79,2.78,2.79,2860800.0,2.7265,2.7265,2.7167,2.7265,2860800.0
2011-05-26 15:40:00,2.79,2.79,2.78,2.78,2713600.0,2.7265,2.7265,2.7167,2.7167,2713600.0
2011-05-26 15:50:00,2.78,2.78,2.77,2.77,7120000.0,2.7167,2.7167,2.7069,2.7069,7120000.0
2011-05-27 09:30:00,2.78,2.79,2.78,2.78,4928000.0,2.7167,2.7265,2.7167,2.7167,4928000.0
2011-05-27 09:40:00,2.78,2.79,2.78,2.79,4828800.0,2.7167,2.7265,2.7167,2.7265,4828800.0
2011-05-27 09:50:00,2.79,2.79,2.78,2.79,4166400.0,2.7265,2.7265,2.7167,2.7265,4166400.0
2011-05-27 10:00:00,2.79,2.79,2.78,2.78,7091200.0,2.7265,2.7265,2.7167,2.7167,7091200.0
2011-05-27 10:10:00,2.78,2.79,2.78,2.79,2416000.0,2.7167,2.7265,2.7167,2.7265,2416000.0
2011-05-27 10:20:00,2.79,2.8,2.78,2.8,2236800.0,2.7265,2.7362,2.7167,2.7362,2236800.0
2011-05-27 10:30:00,2.79,2.79,2.79,2.79,1078400.0,2.7265,2.7265,2.7265,2.7265,1078400.0
2011-05-27 10:40:00,2.79,2.8,2.79,2.8,1420800.0,2.7265,2.7362,2.7265,2.7362,1420800.0
2011-05-27 10:50:00,2.8,2.8,2.8,2.8,2659200.0,2.7362,2.7362,2.7362,2.7362,2659200.0
2011-05-27 11:00:00,2.8,2.81,2.8,2.8,2502400.0,2.7362,2.746,2.7362,2.7362,2502400.0
2011-05-27 11:10:00,2.8,2.8,2.8,2.8,2211200.0,2.7362,2.7362,2.7362,2.7362,2211200.0
2011-05-27 11:20:00,2.8,2.81,2.8,2.8,1513600.0,2.7362,2.746,2.7362,2.7362,1513600.0
2011-05-27 11:30:00,2.8,2.8,2.8,2.8,1692800.0,2.7362,2.7362,2.7362,2.7362,1692800.0
2011-05-27 11:40:00,2.8,2.81,2.8,2.81,1449600.0,2.7362,2.746,2.7362,2.746,1449600.0
2011-05-27 11:50:00,2.81,2.81,2.8,2.8,1081600.0,2.746,2.746,2.7362,2.7362,1081600.0
2011-05-27 12:00:00,2.81,2.81,2.8,2.8,1017600.0,2.746,2.746,2.7362,2.7362,1017600.0
2011-05-27 12:10:00,2.8,2.8,2.8,2.8,294400.0,2.7362,2.7362,2.7362,2.7362,294400.0
2011-05-27 12:20:00,2.8,2.8,2.8,2.8,246400.0,2.7362,2.7362,2.7362,2.7362,246400.0
2011-05-27 12:30:00,2.8,2.8,2.8,2.8,521600.0,2.7362,2.7362,2.7362,2.7362,521600.0
2011-05-27 12:40:00,2.8,2.8,2.8,2.8,476800.0,2.7362,2.7362,2.7362,2.7362,476800.0
2011-05-27 12:50:00,2.8,2.8,2.8,2.8,835200.0,2.7362,2.7362,2.7362,2.7362,835200.0
2011-05-27 13:00:00,2.8,2.8,2.8,2.8,614400.0,2.7362,2.7362,2.7362,2.7362,614400.0
2011-05-27 13:10:00,2.8,2.8,2.8,2.8,643200.0,2.7362,2.7362,2.7362,2.7362,643200.0
2011-05-27 13:20:00,2.8,2.8,2.8,2.8,323200.0,2.7362,2.7362,2.7362,2.7362,323200.0
2011-05-27 13:30:00,2.8,2.8,2.8,2.8,1148800.0,2.7362,2.7362,2.7362,2.7362,1148800.0
2011-05-27 13:40:00,2.8,2.8,2.8,2.8,912000.0,2.7362,2.7362,2.7362,2.7362,912000.0
2011-05-27 13:50:00,2.8,2.8,2.8,2.8,995200.0,2.7362,2.7362,2.7362,2.7362,995200.0
2011-05-27 14:00:00,2.8,2.8,2.8,2.8,646400.0,2.7362,2.7362,2.7362,2.7362,646400.0
2011-05-27 14:10:00,2.8,2.8,2.8,2.8,217600.0,2.7362,2.7362,2.7362,2.7362,217600.0
2011-05-27 14:20:00,2.8,2.8,2.8,2.8,240000.0,2.7362,2.7362,2.7362,2.7362,240000.0
2011-05-27 14:30:00,2.8,2.8,2.8,2.8,268800.0,2.7362,2.7362,2.7362,2.7362,268800.0
2011-05-27 14:40:00,2.8,2.8,2.79,2.79,1094400.0,2.7362,2.7362,2.7265,2.7265,1094400.0
2011-05-27 14:50:00,2.79,2.79,2.79,2.79,1468800.0,2.7265,2.7265,2.7265,2.7265,1468800.0
2011-05-27 15:00:00,2.79,2.79,2.79,2.79,1072000.0,2.7265,2.7265,2.7265,2.7265,1072000.0
2011-05-27 15:10:00,2.79,2.8,2.79,2.8,819200.0,2.7265,2.7362,2.7265,2.7362,819200.0
2011-05-27 15:20:00,2.8,2.8,2.79,2.8,764800.0,2.7362,2.7362,2.7265,2.7362,764800.0
2011-05-27 15:30:00,2.8,2.8,2.79,2.8,2134400.0,2.7362,2.7362,2.7265,2.7362,2134400.0
2011-05-27 15:40:00,2.8,2.8,2.8,2.8,688000.0,2.7362,2.7362,2.7362,2.7362,688000.0
2011-05-27 15:50:00,2.8,2.8,2.8,2.8,3014400.0,2.7362,2.7362,2.7362,2.7362,3014400.0
2011-05-31 09:30:00,2.85,2.86,2.85,2.86,6188800.0,2.7851,2.7949,2.7851,2.7949,6188800.0
2011-05-31 09:40:00,2.86,2.86,2.85,2.86,4044800.0,2.7949,2.7949,2.7851,2.7949,4044800.0
2011-05-31 09:50:00,2.86,2.86,2.85,2.85,3705600.0,2.7949,2.7949,2.7851,2.7851,3705600.0
2011-05-31 10:00:00,2.85,2.85,2.84,2.85,6633600.0,2.7851,2.7851,2.7753,2.7851,6633600.0
2011-05-31 10:10:00,2.85,2.85,2.84,2.84,3712000.0,2.7851,2.7851,2.7753,2.7753,3712000.0
2011-05-31 10:20:00,2.84,2.84,2.83,2.84,4934400.0,2.7753,2.7753,2.7656,2.7753,4934400.0
2011-05-31 10:30:00,2.84,2.84,2.83,2.83,1971200.0,2.7753,2.7753,2.7656,2.7656,1971200.0
2011-05-31 10:40:00,2.83,2.84,2.83,2.84,2288000.0,2.7656,2.7753,2.7656,2.7753,2288000.0
2011-05-31 10:50:00,2.84,2.84,2.83,2.83,1177600.0,2.7753,2.7753,2.7656,2.7656,1177600.0
2011-05-31 11:00:00,2.83,2.84,2.83,2.83,1824000.0,2.7656,2.7753,2.7656,2.7656,1824000.0
2011-05-31 11:10:00,2.83,2.84,2.83,2.84,950400.0,2.7656,2.7753,2.7656,2.7753,950400.0
2011-05-31 11:20:00,2.84,2.84,2.83,2.84,1670400.0,2.7753,2.7753,2.7656,2.7753,1670400.0
2011-05-31 11:30:00,2.84,2.84,2.84,2.84,2787200.0,2.7753,2.7753,2.7753,2.7753,2787200.0
2011-05-31 11:40:00,2.84,2.84,2.83,2.83,1152000.0,2.7753,2.7753,2.7656,2.7656,1152000.0
2011-05-31 11:50:00,2.84,2.84,2.83,2.83,1235200.0,2.7753,2.7753,2.7656,2.7656,1235200.0
2011-05-31 12:00:00,2.83,2.83,2.82,2.83,2988800.0,2.7656,2.7656,2.7558,2.7656,2988800.0
2011-05-31 12:10:00,2.83,2.83,2.83,2.83,739200.0,2.7656,2.7656,2.7656,2.7656,739200.0
2011-05-31 12:20:00,2.83,2.84,2.83,2.84,1030400.0,2.7656,2.7753,2.7656,2.7753,1030400.0
2011-05-31 12:30:00,2.84,2.84,2.83,2.83,976000.0,2.7753,2.7753,2.7656,2.7656,976000.0
2011-05-31 12:40:00,2.83,2.83,2.83,2.83,889600.0,2.7656,2.7656,2.7656,2.7656,889600.0
2011-05-31 12:50:00,2.83,2.84,2.83,2.83,768000.0,2.7656,2.7753,2.7656,2.7656,768000.0
2011-05-31 13:00:00,2.83,2.84,2.83,2.84,793600.0,2.7656,2.7753,2.7656,2.7753,793600.0
2011-05-31 13:10:00,2.84,2.85,2.84,2.85,678400.0,2.7753,2.7851,2.7753,2.7851,678400.0
2011-05-31 13:20:00,2.85,2.85,2.84,2.84,1040000.0,2.7851,2.7851,2.7753,2.7753,1040000.0
2011-05-31 13:30:00,2.84,2.85,2.84,2.84,841600.0,2.7753,2.7851,2.7753,2.7753,841600.0
2011-05-31 13:40:00,2.84,2.85,2.84,2.85,2185600.0,2.7753,2.7851,2.7753,2.7851,2185600.0
2011-05-31 13:50:00,2.85,2.86,2.85,2.86,963200.0,2.7851,2.7949,2.7851,2.7949,963200.0
2011-05-31 14:00:00,2.85,2.86,2.85,2.86,937600.0,2.7851,2.7949,2.7851,2.7949,937600.0
2011-05-31 14:10:00,2.86,2.86,2.85,2.86,889600.0,2.7949,2.7949,2.7851,2.7949,889600.0
2011-05-31 14:20:00,2.86,2.86,2.85,2.86,1081600.0,2.7949,2.7949,2.7851,2.7949,1081600.0
2011-05-31 14:30:00,2.86,2.86,2.85,2.85,499200.0,2.7949,2.7949,2.7851,2.7851,499200.0
2011-05-31 14:40:00,2.85,2.86,2.85,2.85,1392000.0,2.7851,2.7949,2.7851,2.7851,1392000.0
2011-05-31 14:50:00,2.85,2.86,2.85,2.86,505600.0,2.7851,2.7949,2.7851,2.7949,505600.0
2011-05-31 15:00:00,2.86,2.86,2.85,2.85,1324800.0,2.7949,2.7949,2.7851,2.7851,1324800.0
2011-05-31 15:10:00,2.85,2.86,2.85,2.85,2412800.0,2.7851,2.7949,2.7851,2.7851,2412800.0
2011-05-31 15:20:00,2.85,2.86,2.85,2.86,2896000.0,2.7851,2.7949,2.7851,2.7949,2896000.0
2011-05-31 15:30:00,2.86,2.86,2.86,2.86,2028800.0,2.7949,2.7949,2.7949,2.7949,2028800.0
2011-05-31 15:40:00,2.86,2.88,2.86,2.88,4694400.0,2.7949,2.8144,2.7949,2.8144,4694400.0
2011-05-31 15:50:00,2.88,2.89,2.87,2.89,9475200.0,2.8144,2.8242,2.8047,2.8242,9475200.0
2011-06-01 09:30:00,2.88,2.89,2.87,2.89,7507200.0,2.8144,2.8242,2.8047,2.8242,7507200.0
2011-06-01 09:40:00,2.89,2.89,2.88,2.88,3852800.0,2.8242,2.8242,2.8144,2.8144,3852800.0
2011-06-01 09:50:00,2.88,2.89,2.88,2.88,2307200.0,2.8144,2.8242,2.8144,2.8144,2307200.0
2011-06-01 10:00:00,2.88,2.88,2.87,2.87,19027200.0,2.8144,2.8144,2.8047,2.8047,19027200.0
2011-06-01 10:10:00,2.87,2.87,2.86,2.87,6668800.0,2.8047,2.8047,2.7949,2.8047,6668800.0
2011-06-01 10:20:00,2.87,2.87,2.86,2.86,3788800.0,2.8047,2.8047,2.7949,2.7949,3788800.0
2011-06-01 10:30:00,2.86,2.86,2.86,2.86,4566400.0,2.7949,2.7949,2.7949,2.7949,4566400.0
2011-06-01 10:40:00,2.86,2.86,2.85,2.85,5542400.0,2.7949,2.7949,2.7851,2.7851,5542400.0
2011-06-01 10:50:00,2.85,2.85,2.85,2.85,7027200.0,2.7851,2.7851,2.7851,2.7851,7027200.0
2011-06-01 11:00:00,2.85,2.85,2.85,2.85,2652800.0,2.7851,2.7851,2.7851,2.7851,2652800.0
2011-06-01 11:10:00,2.85,2.85,2.84,2.84,2563200.0,2.7851,2.7851,2.7753,2.7753,2563200.0
2011-06-01 11:20:00,2.84,2.85,2.84,2.85,2518400.0,2.7753,2.7851,2.7753,2.7851,2518400.0
2011-06-01 11:30:00,2.85,2.85,2.84,2.84,2412800.0,2.7851,2.7851,2.7753,2.7753,2412800.0
2011-06-01 11:40:00,2.84,2.85,2.84,2.84,1475200.0,2.7753,2.7851,2.7753,2.7753,1475200.0
2011-06-01 11:50:00,2.84,2.84,2.84,2.84,1478400.0,2.7753,2.7753,2.7753,2.7753,1478400.0
2011-06-01 12:00:00,2.84,2.84,2.82,2.82,7446400.0,2.7753,2.7753,2.7558,2.7558,7446400.0
2011-06-01 12:10:00,2.82,2.82,2.81,2.82,3788800.0,2.7558,2.7558,2.746,2.7558,3788800.0
2011-06-01 12:20:00,2.82,2.82,2.81,2.82,3472000.0,2.7558,2.7558,2.746,2.7558,3472000.0
2011-06-01 12:30:00,2.82,2.83,2.82,2.83,1481600.0,2.7558,2.7656,2.7558,2.7656,1481600.0
2011-06-01 12:40:00,2.83,2.83,2.82,2.83,1862400.0,2.7656,2.7656,2.7558,2.7656,1862400.0
2011-06-01 12:50:00,2.83,2.83,2.82,2.83,1689600.0,2.7656,2.7656,2.7558,2.7656,1689600.0
2011-06-01 13:00:00,2.83,2.83,2.83,2.83,1430400.0,2.7656,2.7656,2.7656,2.7656,1430400.0
2011-06-01 13:10:00,2.83,2.83,2.82,2.82,3129600.0,2.7656,2.7656,2.7558,2.7558,3129600.0
2011-06-01 13:20:00,2.82,2.82,2.8,2.81,9724800.0,2.7558,2.7558,2.7362,2.746,9724800.0
2011-06-01 13:30:00,2.81,2.81,2.8,2.81,3248000.0,2.746,2.746,2.7362,2.746,3248000.0
2011-06-01 13:40:00,2.81,2.82,2.81,2.81,2387200.0,2.746,2.7558,2.746,2.746,2387200.0
2011-06-01 13:50:00,2.81,2.82,2.81,2.81,2281600.0,2.746,2.7558,2.746,2.746,2281600.0
2011-06-01 14:00:00,2.81,2.81,2.81,2.81,1312000.0,2.746,2.746,2.746,2.746,1312000.0
2011-06-01 14:10:00,2.81,2.81,2.8,2.81,5184000.0,2.746,2.746,2.7362,2.746,5184000.0
2011-06-01 14:20:00,2.81,2.81,2.8,2.8,2326400.0,2.746,2.746,2.7362,2.7362,2326400.0
2011-06-01 14:30:00,2.8,2.8,2.79,2.79,9644800.0,2.7362,2.7362,2.7265,2.7265,9644800.0
2011-06-01 14:40:00,2.79,2.79,2.78,2.79,6083200.0,2.7265,2.7265,2.7167,2.7265,6083200.0
2011-06-01 14:50:00,2.79,2.79,2.79,2.79,2156800.0,2.7265,2.7265,2.7265,2.7265,2156800.0
2011-06-01 15:00:00,2.79,2.8,2.79,2.79,4944000.0,2.7265,2.7362,2.7265,2.7265,4944000.0
2011-06-01 15:10:00,2.79,2.79,2.78,2.78,3267200.0,2.7265,2.7265,2.7167,2.7167,3267200.0
2011-06-01 15:20:00,2.78,2.78,2.77,2.78,4000000.0,2.7167,2.7167,2.7069,2.7167,4000000.0
2011-06-01 15:30:00,2.78,2.78,2.78,2.78,2355200.0,2.7167,2.7167,2.7167,2.7167,2355200.0
2011-06-01 15:40:00,2.78,2.78,2.76,2.77,7414400.0,2.7167,2.7167,2.6972,2.7069,7414400.0
2011-06-01 15:50:00,2.77,2.77,2.76,2.77,9472000.0,2.7069,2.7069,2.6972,2.7069,9472000.0
2011-06-02 09:30:00,2.78,2.78,2.77,2.77,8278400.0,2.7167,2.7167,2.7069,2.7069,8278400.0
2011-06-02 09:40:00,2.77,2.77,2.76,2.76,12195200.0,2.7069,2.7069,2.6972,2.6972,12195200.0
2011-06-02 09:50:00,2.76,2.79,2.76,2.78,10924800.0,2.6972,2.7265,2.6972,2.7167,10924800.0
2011-06-02 10:00:00,2.78,2.79,2.78,2.78,8019200.0,2.7167,2.7265,2.7167,2.7167,8019200.0
2011-06-02 10:10:00,2.79,2.79,2.78,2.78,4275200.0,2.7265,2.7265,2.7167,2.7167,4275200.0
2011-06-02 10:20:00,2.79,2.79,2.78,2.79,3388800.0,2.7265,2.7265,2.7167,2.7265,3388800.0
2011-06-02 10:30:00,2.79,2.79,2.79,2.79,4464000.0,2.7265,2.7265,2.7265,2.7265,4464000.0
2011-06-02 10:40:00,2.79,2.8,2.79,2.8,3667200.0,2.7265,2.7362,2.7265,2.7362,3667200.0
2011-06-02 10:50:00,2.79,2.8,2.79,2.79,3110400.0,2.7265,2.7362,2.7265,2.7265,3110400.0
2011-06-02 11:00:00,2.79,2.79,2.78,2.78,2220800.0,2.7265,2.7265,2.7167,2.7167,2220800.0
2011-06-02 11:10:00,2.78,2.78,2.77,2.78,4144000.0,2.7167,2.7167,2.7069,2.7167,4144000.0
2011-06-02 11:20:00,2.78,2.78,2.76,2.77,3318400.0,2.7167,2.7167,2.6972,2.7069,3318400.0
2011-06-02 11:30:00,2.77,2.77,2.76,2.76,6534400.0,2.7069,2.7069,2.6972,2.6972,6534400.0
2011-06-02 11:40:00,2.76,2.76,2.75,2.75,6608000.0,2.6972,2.6972,2.6874,2.6874,6608000.0
2011-06-02 11:50:00,2.75,2.76,2.75,2.76,3593600.0,2.6874,2.6972,2.6874,2.6972,3593600.0
2011-06-02 12:00:00,2.76,2.77,2.76,2.76,1539200.0,2.6972,2.7069,2.6972,2.6972,1539200.0
2011-06-02 12:10:00,2.76,2.77,2.76,2.77,2211200.0,2.6972,2.7069,2.6972,2.7069,2211200.0
2011-06-02 12:20:00,2.77,2.77,2.76,2.76,1257600.0,2.7069,2.7069,2.6972,2.6972,1257600.0
2011-06-02 12:30:00,2.76,2.76,2.76,2.76,3558400.0,2.6972,2.6972,2.6972,2.6972,3558400.0
2011-06-02 12:40:00,2.76,2.77,2.76,2.76,3014400.0,2.6972,2.7069,2.6972,2.6972,3014400.0
2011-06-02 12:50:00,2.76,2.77,2.76,2.77,2572800.0,2.6972,2.7069,2.6972,2.7069,2572800.0
2011-06-02 13:00:00,2.77,2.78,2.77,2.77,2556800.0,2.7069,2.7167,2.7069,2.7069,2556800.0
2011-06-02 13:10:00,2.77,2.78,2.77,2.78,2150400.0,2.7069,2.7167,2.7069,2.7167,2150400.0
2011-06-02 13:20:00,2.78,2.78,2.77,2.78,3920000.0,2.7167,2.7167,2.7069,2.7167,3920000.0
2011-06-02 13:30:00,2.78,2.78,2.77,2.77,2729600.0,2.7167,2.7167,2.7069,2.7069,2729600.0
2011-06-02 13:40:00,2.77,2.77,2.77,2.77,796800.0,2.7069,2.7069,2.7069,2.7069,796800.0
2011-06-02 13:50:00,2.77,2.78,2.77,2.78,3110400.0,2.7069,2.7167,2.7069,2.7167,3110400.0
2011-06-02 14:00:00,2.78,2.78,2.78,2.78,963200.0,2.7167,2.7167,2.7167,2.7167,963200.0
2011-06-02 14:10:00,2.78,2.79,2.77,2.77,3430400.0,2.7167,2.7265,2.7069,2.7069,3430400.0
2011-06-02 14:20:00,2.77,2.78,2.77,2.77,1385600.0,2.7069,2.7167,2.7069,2.7069,1385600.0
2011-06-02 14:30:00,2.77,2.78,2.77,2.78,1552000.0,2.7069,2.7167,2.7069,2.7167,1552000.0
2011-06-02 14:40:00,2.78,2.78,2.78,2.78,1344000.0,2.7167,2.7167,2.7167,2.7167,1344000.0
2011-06-02 14:50:00,2.78,2.79,2.78,2.79,2592000.0,2.7167,2.7265,2.7167,2.7265,2592000.0
2011-06-02 15:00:00,2.79,2.79,2.79,2.79,2156800.0,2.7265,2.7265,2.7265,2.7265,2156800.0
2011-06-02 15:10:00,2.79,2.79,2.78,2.78,3952000.0,2.7265,2.7265,2.7167,2.7167,3952000.0
2011-06-02 15:20:00,2.78,2.79,2.78,2.79,1449600.0,2.7167,2.7265,2.7167,2.7265,1449600.0
2011-06-02 15:30:00,2.79,2.79,2.78,2.78,2214400.0,2.7265,2.7265,2.7167,2.7167,2214400.0
2011-06-02 15:40:00,2.78,2.78,2.78,2.78,3139200.0,2.7167,2.7167,2.7167,2.7167,3139200.0
2011-06-02 15:50:00,2.78,2.78,2.77,2.78,4998400.0,2.7167,2.7167,2.7069,2.7167,4998400.0
2011-06-03 09:30:00,2.72,2.73,2.71,2.73,10067200.0,2.6581,2.6678,2.6483,2.6678,10067200.0
2011-06-03 09:40:00,2.73,2.74,2.73,2.73,5622400.0,2.6678,2.6776,2.6678,2.6678,5622400.0
2011-06-03 09:50:00,2.73,2.73,2.72,2.73,4537600.0,2.6678,2.6678,2.6581,2.6678,4537600.0
2011-06-03 10:00:00,2.73,2.74,2.73,2.74,6448000.0,2.6678,2.6776,2.6678,2.6776,6448000.0
2011-06-03 10:10:00,2.74,2.74,2.73,2.73,3369600.0,2.6776,2.6776,2.6678,2.6678,3369600.0
2011-06-03 10:20:00,2.73,2.74,2.72,2.74,3344000.0,2.6678,2.6776,2.6581,2.6776,3344000.0
2011-06-03 10:30:00,2.74,2.75,2.74,2.75,3868800.0,2.6776,2.6874,2.6776,2.6874,3868800.0
2011-06-03 10:40:00,2.74,2.76,2.74,2.75,3401600.0,2.6776,2.6972,2.6776,2.6874,3401600.0
2011-06-03 10:50:00,2.75,2.75,2.74,2.75,2115200.0,2.6874,2.6874,2.6776,2.6874,2115200.0
2011-06-03 11:00:00,2.75,2.75,2.74,2.74,3200000.0,2.6874,2.6874,2.6776,2.6776,3200000.0
2011-06-03 11:10:00,2.74,2.75,2.73,2.73,2704000.0,2.6776,2.6874,2.6678,2.6678,2704000.0
2011-06-03 11:20:00,2.73,2.74,2.73,2.73,2732800.0,2.6678,2.6776,2.6678,2.6678,2732800.0
2011-06-03 11:30:00,2.73,2.74,2.73,2.73,1564800.0,2.6678,2.6776,2.6678,2.6678,1564800.0
2011-06-03 11:40:00,2.73,2.74,2.73,2.73,2336000.0,2.6678,2.6776,2.6678,2.6678,2336000.0
2011-06-03 11:50:00,2.74,2.74,2.73,2.74,1270400.0,2.6776,2.6776,2.6678,2.6776,1270400.0
2011-06-03 12:00:00,2.74,2.74,2.74,2.74,1267200.0,2.6776,2.6776,2.6776,2.6776,1267200.0
2011-06-03 12:10:00,2.74,2.74,2.74,2.74,1068800.0,2.6776,2.6776,2.6776,2.6776,1068800.0
2011-06-03 12:20:00,2.74,2.74,2.74,2.74,713600.0,2.6776,2.6776,2.6776,2.6776,713600.0
2011-06-03 12:30:00,2.74,2.74,2.74,2.74,1036800.0,2.6776,2.6776,2.6776,2.6776,1036800.0
2011-06-03 12:40:00,2.74,2.75,2.74,2.75,1292800.0,2.6776,2.6874,2.6776,2.6874,1292800.0
2011-06-03 12:50:00,2.75,2.75,2.74,2.74,921600.0,2.6874,2.6874,2.6776,2.6776,921600.0
2011-06-03 13:00:00,2.74,2.74,2.74,2.74,483200.0,2.6776,2.6776,2.6776,2.6776,483200.0
2011-06-03 13:10:00,2.74,2.74,2.74,2.74,704000.0,2.6776,2.6776,2.6776,2.6776,704000.0
2011-06-03 13:20:00,2.74,2.74,2.73,2.73,1971200.0,2.6776,2.6776,2.6678,2.6678,1971200.0
2011-06-03 13:30:00,2.73,2.73,2.73,2.73,1068800.0,2.6678,2.6678,2.6678,2.6678,1068800.0
2011-06-03 13:40:00,2.73,2.73,2.73,2.73,1616000.0,2.6678,2.6678,2.6678,2.6678,1616000.0
2011-06-03 13:50:00,2.73,2.73,2.73,2.73,1440000.0,2.6678,2.6678,2.6678,2.6678,1440000.0
2011-06-03 14:00:00,2.73,2.73,2.72,2.72,2784000.0,2.6678,2.6678,2.6581,2.6581,2784000.0
2011-06-03 14:10:00,2.72,2.73,2.72,2.73,902400.0,2.6581,2.6678,2.6581,2.6678,902400.0
2011-06-03 14:20:00,2.73,2.73,2.72,2.72,1033600.0,2.6678,2.6678,2.6581,2.6581,1033600.0
2011-06-03 14:30:00,2.72,2.72,2.72,2.72,1584000.0,2.6581,2.6581,2.6581,2.6581,1584000.0
2011-06-03 14:40:00,2.72,2.72,2.71,2.72,1264000.0,2.6581,2.6581,2.6483,2.6581,1264000.0
2011-06-03 14:50:00,2.72,2.72,2.71,2.71,2649600.0,2.6581,2.6581,2.6483,2.6483,2649600.0
2011-06-03 15:00:00,2.71,2.71,2.7,2.7,5404800.0,2.6483,2.6483,2.6385,2.6385,5404800.0
2011-06-03 15:10:00,2.7,2.7,2.69,2.69,3606400.0,2.6385,2.6385,2.6288,2.6288,3606400.0
2011-06-03 15:20:00,2.69,2.7,2.69,2.7,2057600.0,2.6288,2.6385,2.6288,2.6385,2057600.0
2011-06-03 15:30:00,2.7,2.71,2.7,2.71,7312000.0,2.6385,2.6483,2.6385,2.6483,7312000.0
2011-06-03 15:40:00,2.71,2.71,2.7,2.7,5548800.0,2.6483,2.6483,2.6385,2.6385,5548800.0
2011-06-03 15:50:00,2.7,2.7,2.69,2.69,6848000.0,2.6385,2.6385,2.6288,2.6288,6848000.0
2011-06-06 09:30:00,2.68,2.7,2.68,2.7,7145600.0,2.619,2.6385,2.619,2.6385,7145600.0
2011-06-06 09:40:00,2.7,2.71,2.7,2.7,4147200.0,2.6385,2.6483,2.6385,2.6385,4147200.0
2011-06-06 09:50:00,2.7,2.71,2.69,2.7,5980800.0,2.6385,2.6483,2.6288,2.6385,5980800.0
2011-06-06 10:00:00,2.7,2.71,2.69,2.69,4188800.0,2.6385,2.6483,2.6288,2.6288,4188800.0
2011-06-06 10:10:00,2.69,2.7,2.68,2.69,4131200.0,2.6288,2.6385,2.619,2.6288,4131200.0
2011-06-06 10:20:00,2.69,2.7,2.68,2.7,3123200.0,2.6288,2.6385,2.619,2.6385,3123200.0
2011-06-06 10:30:00,2.7,2.7,2.69,2.69,3113600.0,2.6385,2.6385,2.6288,2.6288,3113600.0
2011-06-06 10:40:00,2.69,2.69,2.68,2.69,2691200.0,2.6288,2.6288,2.619,2.6288,2691200.0
2011-06-06 10:50:00,2.69,2.69,2.68,2.69,2038400.0,2.6288,2.6288,2.619,2.6288,2038400.0
2011-06-06 11:00:00,2.69,2.7,2.68,2.7,2054400.0,2.6288,2.6385,2.619,2.6385,2054400.0
2011-06-06 11:10:00,2.7,2.71,2.7,2.7,2428800.0,2.6385,2.6483,2.6385,2.6385,2428800.0
2011-06-06 11:20:00,2.7,2.71,2.7,2.71,2896000.0,2.6385,2.6483,2.6385,2.6483,2896000.0
2011-06-06 11:30:00,2.71,2.71,2.7,2.71,1513600.0,2.6483,2.6483,2.6385,2.6483,1513600.0
2011-06-06 11:40:00,2.71,2.71,2.7,2.7,1686400.0,2.6483,2.6483,2.6385,2.6385,1686400.0
2011-06-06 11:50:00,2.7,2.7,2.7,2.7,1753600.0,2.6385,2.6385,2.6385,2.6385,1753600.0
2011-06-06 12:00:00,2.7,2.7,2.69,2.7,2294400.0,2.6385,2.6385,2.6288,2.6385,2294400.0
2011-06-06 12:10:00,2.7,2.7,2.7,2.7,742400.0,2.6385,2.6385,2.6385,2.6385,742400.0
2011-06-06 12:20:00,2.7,2.7,2.7,2.7,636800.0,2.6385,2.6385,2.6385,2.6385,636800.0
2011-06-06 12:30:00,2.7,2.7,2.69,2.69,1929600.0,2.6385,2.6385,2.6288,2.6288,1929600.0
2011-06-06 12:40:00,2.69,2.69,2.69,2.69,2044800.0,2.6288,2.6288,2.6288,2.6288,2044800.0
2011-06-06 12:50:00,2.69,2.69,2.69,2.69,1856000.0,2.6288,2.6288,2.6288,2.6288,1856000.0
2011-06-06 13:00:00,2.69,2.69,2.69,2.69,1612800.0,2.6288,2.6288,2.6288,2.6288,1612800.0
2011-06-06 13:10:00,2.69,2.7,2.69,2.7,4278400.0,2.6288,2.6385,2.6288,2.6385,4278400.0
2011-06-06 13:20:00,2.7,2.7,2.69,2.69,1651200.0,2.6385,2.6385,2.6288,2.6288,1651200.0
2011-06-06 13:30:00,2.69,2.69,2.68,2.69,1772800.0,2.6288,2.6288,2.619,2.6288,1772800.0
2011-06-06 13:40:00,2.69,2.69,2.67,2.68,6572800.0,2.6288,2.6288,2.6092,2.619,6572800.0
2011-06-06 13:50:00,2.68,2.68,2.67,2.67,2841600.0,2.619,2.619,2.6092,2.6092,2841600.0
2011-06-06 14:00:00,2.67,2.68,2.67,2.68,4774400.0,2.6092,2.619,2.6092,2.619,4774400.0
2011-06-06 14:10:00,2.68,2.68,2.68,2.68,2528000.0,2.619,2.619,2.619,2.619,2528000.0
2011-06-06 14:20:00,2.68,2.69,2.68,2.68,2928000.0,2.619,2.6288,2.619,2.619,2928000.0
2011-06-06 14:30:00,2.68,2.68,2.67,2.67,2105600.0,2.619,2.619,2.6092,2.6092,2105600.0
2011-06-06 14:40:00,2.67,2.68,2.67,2.67,4540800.0,2.6092,2.619,2.6092,2.6092,4540800.0
2011-06-06 14:50:00,2.67,2.67,2.66,2.66,4185600.0,2.6092,2.6092,2.5994,2.5994,4185600.0
2011-06-06 15:00:00,2.66,2.67,2.65,2.66,6640000.0,2.5994,2.6092,2.5897,2.5994,6640000.0
2011-06-06 15:10:00,2.66,2.66,2.65,2.66,6937600.0,2.5994,2.5994,2.5897,2.5994,6937600.0
2011-06-06 15:20:00,2.66,2.66,2.65,2.65,4716800.0,2.5994,2.5994,2.5897,2.5897,4716800.0
2011-06-06 15:30:00,2.65,2.66,2.65,2.66,4003200.0,2.5897,2.5994,2.5897,2.5994,4003200.0
2011-06-06 15:40:00,2.66,2.67,2.66,2.66,3286400.0,2.5994,2.6092,2.5994,2.5994,3286400.0
2011-06-06 15:50:00,2.66,2.66,2.65,2.65,9715200.0,2.5994,2.5994,2.5897,2.5897,9715200.0
2011-06-07 09:30:00,2.66,2.67,2.66,2.66,5881600.0,2.5994,2.6092,2.5994,2.5994,5881600.0
2011-06-07 09:40:00,2.66,2.66,2.65,2.66,6841600.0,2.5994,2.5994,2.5897,2.5994,6841600.0
2011-06-07 09:50:00,2.66,2.66,2.65,2.66,5497600.0,2.5994,2.5994,2.5897,2.5994,5497600.0
2011-06-07 10:00:00,2.66,2.67,2.66,2.67,7129600.0,2.5994,2.6092,2.5994,2.6092,7129600.0
2011-06-07 10:10:00,2.67,2.68,2.66,2.67,3171200.0,2.6092,2.619,2.5994,2.6092,3171200.0
2011-06-07 10:20:00,2.67,2.67,2.67,2.67,2912000.0,2.6092,2.6092,2.6092,2.6092,2912000.0
2011-06-07 10:30:00,2.67,2.68,2.67,2.68,2489600.0,2.6092,2.619,2.6092,2.619,2489600.0
2011-06-07 10:40:00,2.68,2.68,2.67,2.68,2406400.0,2.619,2.619,2.6092,2.619,2406400.0
2011-06-07 10:50:00,2.68,2.68,2.67,2.68,2630400.0,2.619,2.619,2.6092,2.619,2630400.0
2011-06-07 11:00:00,2.68,2.68,2.67,2.67,3190400.0,2.619,2.619,2.6092,2.6092,3190400.0
2011-06-07 11:10:00,2.67,2.67,2.66,2.67,944000.0,2.6092,2.6092,2.5994,2.6092,944000.0
2011-06-07 11:20:00,2.67,2.67,2.66,2.66,1254400.0,2.6092,2.6092,2.5994,2.5994,1254400.0
2011-06-07 11:30:00,2.66,2.66,2.65,2.65,2336000.0,2.5994,2.5994,2.5897,2.5897,2336000.0
2011-06-07 11:40:00,2.65,2.66,2.65,2.66,1776000.0,2.5897,2.5994,2.5897,2.5994,1776000.0
2011-06-07 11:50:00,2.66,2.66,2.65,2.66,1833600.0,2.5994,2.5994,2.5897,2.5994,1833600.0
2011-06-07 12:00:00,2.66,2.66,2.65,2.66,835200.0,2.5994,2.5994,2.5897,2.5994,835200.0
2011-06-07 12:10:00,2.66,2.66,2.65,2.66,886400.0,2.5994,2.5994,2.5897,2.5994,886400.0
2011-06-07 12:20:00,2.65,2.66,2.65,2.65,387200.0,2.5897,2.5994,2.5897,2.5897,387200.0
2011-06-07 12:30:00,2.66,2.66,2.65,2.65,547200.0,2.5994,2.5994,2.5897,2.5897,547200.0
2011-06-07 12:40:00,2.65,2.65,2.65,2.65,1379200.0,2.5897,2.5897,2.5897,2.5897,1379200.0
2011-06-07 12:50:00,2.65,2.66,2.65,2.66,1372800.0,2.5897,2.5994,2.5897,2.5994,1372800.0
2011-06-07 13:00:00,2.66,2.67,2.66,2.67,1180800.0,2.5994,2.6092,2.5994,2.6092,1180800.0
2011-06-07 13:10:00,2.67,2.67,2.67,2.67,1379200.0,2.6092,2.6092,2.6092,2.6092,1379200.0
2011-06-07 13:20:00,2.67,2.67,2.66,2.67,755200.0,2.6092,2.6092,2.5994,2.6092,755200.0
2011-06-07 13:30:00,2.67,2.67,2.67,2.67,630400.0,2.6092,2.6092,2.6092,2.6092,630400.0
2011-06-07 13:40:00,2.67,2.67,2.66,2.66,784000.0,2.6092,2.6092,2.5994,2.5994,784000.0
2011-06-07 13:50:00,2.66,2.67,2.66,2.67,1296000.0,2.5994,2.6092,2.5994,2.6092,1296000.0
2011-06-07 14:00:00,2.67,2.68,2.67,2.68,1280000.0,2.6092,2.619,2.6092,2.619,1280000.0
2011-06-07 14:10:00,2.68,2.68,2.67,2.68,2012800.0,2.619,2.619,2.6092,2.619,2012800.0
2011-06-07 14:20:00,2.68,2.68,2.68,2.68,1120000.0,2.619,2.619,2.619,2.619,1120000.0
2011-06-07 14:30:00,2.68,2.68,2.67,2.67,1718400.0,2.619,2.619,2.6092,2.6092,1718400.0
2011-06-07 14:40:00,2.67,2.68,2.67,2.67,1462400.0,2.6092,2.619,2.6092,2.6092,1462400.0
2011-06-07 14:50:00,2.67,2.67,2.66,2.67,1574400.0,2.6092,2.6092,2.5994,2.6092,1574400.0
2011-06-07 15:00:00,2.67,2.67,2.66,2.66,1084800.0,2.6092,2.6092,2.5994,2.5994,1084800.0
2011-06-07 15:10:00,2.66,2.67,2.66,2.66,969600.0,2.5994,2.6092,2.5994,2.5994,969600.0
2011-06-07 15:20:00,2.66,2.66,2.66,2.66,2774400.0,2.5994,2.5994,2.5994,2.5994,2774400.0
2011-06-07 15:30:00,2.66,2.66,2.65,2.66,1129600.0,2.5994,2.5994,2.5897,2.5994,1129600.0
2011-06-07 15:40:00,2.66,2.66,2.65,2.65,5568000.0,2.5994,2.5994,2.5897,2.5897,5568000.0
2011-06-07 15:50:00,2.65,2.65,2.64,2.64,6153600.0,2.5897,2.5897,2.5799,2.5799,6153600.0
2011-06-08 09:30:00,2.63,2.64,2.63,2.63,7248000.0,2.5701,2.5799,2.5701,2.5701,7248000.0
2011-06-08 09:40:00,2.63,2.64,2.62,2.62,5340800.0,2.5701,2.5799,2.5603,2.5603,5340800.0
2011-06-08 09:50:00,2.62,2.63,2.61,2.61,7974400.0,2.5603,2.5701,2.5506,2.5506,7974400.0
2011-06-08 10:00:00,2.61,2.62,2.61,2.62,4432000.0,2.5506,2.5603,2.5506,2.5603,4432000.0
2011-06-08 10:10:00,2.62,2.63,2.62,2.62,5187200.0,2.5603,2.5701,2.5603,2.5603,5187200.0
2011-06-08 10:20:00,2.62,2.62,2.61,2.62,2614400.0,2.5603,2.5603,2.5506,2.5603,2614400.0
2011-06-08 10:30:00,2.62,2.62,2.61,2.62,3174400.0,2.5603,2.5603,2.5506,2.5603,3174400.0
2011-06-08 10:40:00,2.62,2.63,2.62,2.63,2147200.0,2.5603,2.5701,2.5603,2.5701,2147200.0
2011-06-08 10:50:00,2.63,2.63,2.62,2.63,2009600.0,2.5701,2.5701,2.5603,2.5701,2009600.0
2011-06-08 11:00:00,2.63,2.64,2.63,2.63,4752000.0,2.5701,2.5799,2.5701,2.5701,4752000.0
2011-06-08 11:10:00,2.63,2.63,2.62,2.62,2947200.0,2.5701,2.5701,2.5603,2.5603,2947200.0
2011-06-08 11:20:00,2.62,2.62,2.61,2.61,3833600.0,2.5603,2.5603,2.5506,2.5506,3833600.0
2011-06-08 11:30:00,2.61,2.62,2.61,2.62,2579200.0,2.5506,2.5603,2.5506,2.5603,2579200.0
2011-06-08 11:40:00,2.62,2.62,2.61,2.62,1632000.0,2.5603,2.5603,2.5506,2.5603,1632000.0
2011-06-08 11:50:00,2.62,2.63,2.62,2.63,1203200.0,2.5603,2.5701,2.5603,2.5701,1203200.0
2011-06-08 12:00:00,2.63,2.63,2.62,2.63,1280000.0,2.5701,2.5701,2.5603,2.5701,1280000.0
2011-06-08 12:10:00,2.63,2.63,2.62,2.62,1337600.0,2.5701,2.5701,2.5603,2.5603,1337600.0
2011-06-08 12:20:00,2.62,2.62,2.61,2.62,2182400.0,2.5603,2.5603,2.5506,2.5603,2182400.0
2011-06-08 12:30:00,2.62,2.62,2.61,2.62,1212800.0,2.5603,2.5603,2.5506,2.5603,1212800.0
2011-06-08 12:40:00,2.62,2.62,2.61,2.62,672000.0,2.5603,2.5603,2.5506,2.5603,672000.0
2011-06-08 12:50:00,2.62,2.63,2.62,2.63,1676800.0,2.5603,2.5701,2.5603,2.5701,1676800.0
2011-06-08 13:00:00,2.63,2.63,2.62,2.62,2614400.0,2.5701,2.5701,2.5603,2.5603,2614400.0
2011-06-08 13:10:00,2.62,2.62,2.62,2.62,704000.0,2.5603,2.5603,2.5603,2.5603,704000.0
2011-06-08 13:20:00,2.62,2.62,2.61,2.62,2876800.0,2.5603,2.5603,2.5506,2.5603,2876800.0
2011-06-08 13:30:00,2.62,2.62,2.6,2.6,6876800.0,2.5603,2.5603,2.5408,2.5408,6876800.0
2011-06-08 13:40:00,2.6,2.6,2.59,2.6,4819200.0,2.5408,2.5408,2.531,2.5408,4819200.0
2011-06-08 13:50:00,2.6,2.6,2.59,2.59,3027200.0,2.5408,2.5408,2.531,2.531,3027200.0
2011-06-08 14:00:00,2.59,2.6,2.59,2.6,5529600.0,2.531,2.5408,2.531,2.5408,5529600.0
2011-06-08 14:10:00,2.6,2.6,2.59,2.6,2470400.0,2.5408,2.5408,2.531,2.5408,2470400.0
2011-06-08 14:20:00,2.6,2.6,2.59,2.6,5078400.0,2.5408,2.5408,2.531,2.5408,5078400.0
2011-06-08 14:30:00,2.6,2.62,2.6,2.61,5219200.0,2.5408,2.5603,2.5408,2.5506,5219200.0
2011-06-08 14:40:00,2.61,2.61,2.61,2.61,4192000.0,2.5506,2.5506,2.5506,2.5506,4192000.0
2011-06-08 14:50:00,2.61,2.61,2.61,2.61,2112000.0,2.5506,2.5506,2.5506,2.5506,2112000.0
2011-06-08 15:00:00,2.61,2.61,2.6,2.61,4336000.0,2.5506,2.5506,2.5408,2.5506,4336000.0
2011-06-08 15:10:00,2.61,2.61,2.59,2.6,3945600.0,2.5506,2.5506,2.531,2.5408,3945600.0
2011-06-08 15:20:00,2.6,2.6,2.59,2.59,4201600.0,2.5408,2.5408,2.531,2.531,4201600.0
2011-06-08 15:30:00,2.59,2.6,2.59,2.6,7056000.0,2.531,2.5408,2.531,2.5408,7056000.0
2011-06-08 15:40:00,2.6,2.61,2.59,2.61,7926400.0,2.5408,2.5506,2.531,2.5506,7926400.0
2011-06-08 15:50:00,2.61,2.61,2.6,2.6,4281600.0,2.5506,2.5506,2.5408,2.5408,4281600.0
2011-06-09 09:30:00,2.6,2.6,2.59,2.59,5580800.0,2.5408,2.5408,2.531,2.531,5580800.0
2011-06-09 09:40:00,2.59,2.6,2.59,2.6,5344000.0,2.531,2.5408,2.531,2.5408,5344000.0
2011-06-09 09:50:00,2.59,2.61,2.59,2.61,3612800.0,2.531,2.5506,2.531,2.5506,3612800.0
2011-06-09 10:00:00,2.6,2.61,2.6,2.61,6374400.0,2.5408,2.5506,2.5408,2.5506,6374400.0
2011-06-09 10:10:00,2.61,2.61,2.6,2.61,3222400.0,2.5506,2.5506,2.5408,2.5506,3222400.0
2011-06-09 10:20:00,2.61,2.61,2.61,2.61,2838400.0,2.5506,2.5506,2.5506,2.5506,2838400.0
2011-06-09 10:30:00,2.61,2.62,2.61,2.62,3555200.0,2.5506,2.5603,2.5506,2.5603,3555200.0
2011-06-09 10:40:00,2.62,2.62,2.61,2.62,1606400.0,2.5603,2.5603,2.5506,2.5603,1606400.0
2011-06-09 10:50:00,2.62,2.62,2.61,2.61,2768000.0,2.5603,2.5603,2.5506,2.5506,2768000.0
2011-06-09 11:00:00,2.61,2.62,2.61,2.61,2643200.0,2.5506,2.5603,2.5506,2.5506,2643200.0
2011-06-09 11:10:00,2.61,2.61,2.61,2.61,806400.0,2.5506,2.5506,2.5506,2.5506,806400.0
2011-06-09 11:20:00,2.61,2.61,2.6,2.61,1504000.0,2.5506,2.5506,2.5408,2.5506,1504000.0
2011-06-09 11:30:00,2.61,2.62,2.61,2.61,483200.0,2.5506,2.5603,2.5506,2.5506,483200.0
2011-06-09 11:40:00,2.61,2.61,2.61,2.61,1072000.0,2.5506,2.5506,2.5506,2.5506,1072000.0
2011-06-09 11:50:00,2.61,2.62,2.61,2.61,2588800.0,2.5506,2.5603,2.5506,2.5506,2588800.0
2011-06-09 12:00:00,2.61,2.62,2.61,2.62,1113600.0,2.5506,2.5603,2.5506,2.5603,1113600.0
2011-06-09 12:10:00,2.62,2.62,2.62,2.62,691200.0,2.5603,2.5603,2.5603,2.5603,691200.0
2011-06-09 12:20:00,2.62,2.62,2.62,2.62,419200.0,2.5603,2.5603,2.5603,2.5603,419200.0
2011-06-09 12:30:00,2.62,2.62,2.62,2.62,400000.0,2.5603,2.5603,2.5603,2.5603,400000.0
2011-06-09 12:40:00,2.62,2.63,2.62,2.62,1478400.0,2.5603,2.5701,2.5603,2.5603,1478400.0
2011-06-09 12:50:00,2.62,2.63,2.62,2.62,1139200.0,2.5603,2.5701,2.5603,2.5603,1139200.0
2011-06-09 13:00:00,2.62,2.63,2.62,2.62,1190400.0,2.5603,2.5701,2.5603,2.5603,1190400.0
2011-06-09 13:10:00,2.62,2.63,2.62,2.63,819200.0,2.5603,2.5701,2.5603,2.5701,819200.0
2011-06-09 13:20:00,2.63,2.63,2.62,2.62,579200.0,2.5701,2.5701,2.5603,2.5603,579200.0
2011-06-09 13:30:00,2.62,2.62,2.62,2.62,489600.0,2.5603,2.5603,2.5603,2.5603,489600.0
2011-06-09 13:40:00,2.62,2.62,2.62,2.62,2476800.0,2.5603,2.5603,2.5603,2.5603,2476800.0
2011-06-09 13:50:00,2.62,2.63,2.62,2.62,569600.0,2.5603,2.5701,2.5603,2.5603,569600.0
2011-06-09 14:00:00,2.62,2.63,2.62,2.62,1392000.0,2.5603,2.5701,2.5603,2.5603,1392000.0
2011-06-09 14:10:00,2.62,2.63,2.62,2.63,1043200.0,2.5603,2.5701,2.5603,2.5701,1043200.0
2011-06-09 14:20:00,2.63,2.63,2.62,2.62,486400.0,2.5701,2.5701,2.5603,2.5603,486400.0
2011-06-09 14:30:00,2.62,2.63,2.62,2.62,992000.0,2.5603,2.5701,2.5603,2.5603,992000.0
2011-06-09 14:40:00,2.62,2.63,2.62,2.63,316800.0,2.5603,2.5701,2.5603,2.5701,316800.0
2011-06-09 14:50:00,2.63,2.63,2.63,2.63,1395200.0,2.5701,2.5701,2.5701,2.5701,1395200.0
2011-06-09 15:00:00,2.63,2.63,2.63,2.63,1225600.0,2.5701,2.5701,2.5701,2.5701,1225600.0
2011-06-09 15:10:00,2.63,2.64,2.63,2.63,1347200.0,2.5701,2.5799,2.5701,2.5701,1347200.0
2011-06-09 15:20:00,2.63,2.63,2.62,2.63,1200000.0,2.5701,2.5701,2.5603,2.5701,1200000.0
2011-06-09 15:30:00,2.63,2.63,2.62,2.63,2921600.0,2.5701,2.5701,2.5603,2.5701,2921600.0
2011-06-09 15:40:00,2.63,2.63,2.61,2.62,3292800.0,2.5701,2.5701,2.5506,2.5603,3292800.0
2011-06-09 15:50:00,2.62,2.62,2.61,2.61,5974400.0,2.5603,2.5603,2.5506,2.5506,5974400.0
2011-06-10 09:30:00,2.59,2.6,2.58,2.59,5043200.0,2.531,2.5408,2.5213,2.531,5043200.0
2011-06-10 09:40:00,2.58,2.6,2.58,2.59,4073600.0,2.5213,2.5408,2.5213,2.531,4073600.0
2011-06-10 09:50:00,2.59,2.59,2.58,2.58,4448000.0,2.531,2.531,2.5213,2.5213,4448000.0
2011-06-10 10:00:00,2.58,2.58,2.57,2.57,5049600.0,2.5213,2.5213,2.5115,2.5115,5049600.0
2011-06-10 10:10:00,2.57,2.58,2.57,2.58,3308800.0,2.5115,2.5213,2.5115,2.5213,3308800.0
2011-06-10 10:20:00,2.58,2.58,2.56,2.57,3529600.0,2.5213,2.5213,2.5017,2.5115,3529600.0
2011-06-10 10:30:00,2.57,2.57,2.56,2.56,2704000.0,2.5115,2.5115,2.5017,2.5017,2704000.0
2011-06-10 10:40:00,2.56,2.56,2.55,2.56,6832000.0,2.5017,2.5017,2.4919,2.5017,6832000.0
2011-06-10 10:50:00,2.56,2.56,2.54,2.55,2572800.0,2.5017,2.5017,2.4822,2.4919,2572800.0
2011-06-10 11:00:00,2.55,2.55,2.54,2.54,6166400.0,2.4919,2.4919,2.4822,2.4822,6166400.0
2011-06-10 11:10:00,2.54,2.54,2.53,2.54,2764800.0,2.4822,2.4822,2.4724,2.4822,2764800.0
2011-06-10 11:20:00,2.54,2.55,2.54,2.55,2176000.0,2.4822,2.4919,2.4822,2.4919,2176000.0
2011-06-10 11:30:00,2.55,2.55,2.54,2.54,2000000.0,2.4919,2.4919,2.4822,2.4822,2000000.0
2011-06-10 11:40:00,2.55,2.55,2.54,2.55,1180800.0,2.4919,2.4919,2.4822,2.4919,1180800.0
2011-06-10 11:50:00,2.55,2.56,2.55,2.55,1817600.0,2.4919,2.5017,2.4919,2.4919,1817600.0
2011-06-10 12:00:00,2.55,2.56,2.55,2.56,1395200.0,2.4919,2.5017,2.4919,2.5017,1395200.0
2011-06-10 12:10:00,2.55,2.55,2.55,2.55,1110400.0,2.4919,2.4919,2.4919,2.4919,1110400.0
2011-06-10 12:20:00,2.55,2.56,2.55,2.55,1484800.0,2.4919,2.5017,2.4919,2.4919,1484800.0
2011-06-10 12:30:00,2.55,2.56,2.55,2.56,1990400.0,2.4919,2.5017,2.4919,2.5017,1990400.0
2011-06-10 12:40:00,2.56,2.56,2.55,2.56,816000.0,2.5017,2.5017,2.4919,2.5017,816000.0
2011-06-10 12:50:00,2.56,2.56,2.56,2.56,368000.0,2.5017,2.5017,2.5017,2.5017,368000.0
2011-06-10 13:00:00,2.56,2.56,2.55,2.55,953600.0,2.5017,2.5017,2.4919,2.4919,953600.0
2011-06-10 13:10:00,2.55,2.55,2.54,2.55,668800.0,2.4919,2.4919,2.4822,2.4919,668800.0
2011-06-10 13:20:00,2.55,2.55,2.54,2.55,569600.0,2.4919,2.4919,2.4822,2.4919,569600.0
2011-06-10 13:30:00,2.55,2.55,2.54,2.54,1667200.0,2.4919,2.4919,2.4822,2.4822,1667200.0
2011-06-10 13:40:00,2.54,2.54,2.53,2.54,1865600.0,2.4822,2.4822,2.4724,2.4822,1865600.0
2011-06-10 13:50:00,2.54,2.54,2.53,2.54,2979200.0,2.4822,2.4822,2.4724,2.4822,2979200.0
2011-06-10 14:00:00,2.54,2.56,2.54,2.55,3622400.0,2.4822,2.5017,2.4822,2.4919,3622400.0
2011-06-10 14:10:00,2.55,2.56,2.55,2.56,2320000.0,2.4919,2.5017,2.4919,2.5017,2320000.0
2011-06-10 14:20:00,2.56,2.56,2.55,2.55,4003200.0,2.5017,2.5017,2.4919,2.4919,4003200.0
2011-06-10 14:30:00,2.55,2.56,2.55,2.55,1833600.0,2.4919,2.5017,2.4919,2.4919,1833600.0
2011-06-10 14:40:00,2.55,2.55,2.55,2.55,2275200.0,2.4919,2.4919,2.4919,2.4919,2275200.0
2011-06-10 14:50:00,2.55,2.57,2.55,2.57,2908800.0,2.4919,2.5115,2.4919,2.5115,2908800.0
2011-06-10 15:00:00,2.57,2.57,2.55,2.56,2480000.0,2.5115,2.5115,2.4919,2.5017,2480000.0
2011-06-10 15:10:00,2.56,2.56,2.55,2.56,2278400.0,2.5017,2.5017,2.4919,2.5017,2278400.0
2011-06-10 15:20:00,2.56,2.56,2.55,2.55,1510400.0,2.5017,2.5017,2.4919,2.4919,1510400.0
2011-06-10 15:30:00,2.55,2.56,2.55,2.55,2089600.0,2.4919,2.5017,2.4919,2.4919,2089600.0
2011-06-10 15:40:00,2.55,2.55,2.53,2.53,2089600.0,2.4919,2.4919,2.4724,2.4724,2089600.0
2011-06-10 15:50:00,2.53,2.53,2.53,2.53,5961600.0,2.4724,2.4724,2.4724,2.4724,5961600.0
2011-06-13 09:30:00,2.54,2.55,2.53,2.54,7318400.0,2.4822,2.4919,2.4724,2.4822,7318400.0
2011-06-13 09:40:00,2.54,2.55,2.54,2.55,6851200.0,2.4822,2.4919,2.4822,2.4919,6851200.0
2011-06-13 09:50:00,2.55,2.55,2.54,2.55,3923200.0,2.4919,2.4919,2.4822,2.4919,3923200.0
2011-06-13 10:00:00,2.55,2.55,2.54,2.55,5190400.0,2.4919,2.4919,2.4822,2.4919,5190400.0
2011-06-13 10:10:00,2.55,2.55,2.54,2.55,2995200.0,2.4919,2.4919,2.4822,2.4919,2995200.0
2011-06-13 10:20:00,2.55,2.56,2.55,2.56,6755200.0,2.4919,2.5017,2.4919,2.5017,6755200.0
2011-06-13 10:30:00,2.56,2.56,2.55,2.55,3216000.0,2.5017,2.5017,2.4919,2.4919,3216000.0
2011-06-13 10:40:00,2.55,2.55,2.54,2.55,5030400.0,2.4919,2.4919,2.4822,2.4919,5030400.0
2011-06-13 10:50:00,2.55,2.55,2.53,2.54,3241600.0,2.4919,2.4919,2.4724,2.4822,3241600.0
2011-06-13 11:00:00,2.54,2.54,2.53,2.53,2556800.0,2.4822,2.4822,2.4724,2.4724,2556800.0
2011-06-13 11:10:00,2.53,2.54,2.53,2.54,2627200.0,2.4724,2.4822,2.4724,2.4822,2627200.0
2011-06-13 11:20:00,2.54,2.54,2.54,2.54,2217600.0,2.4822,2.4822,2.4822,2.4822,2217600.0
2011-06-13 11:30:00,2.54,2.54,2.54,2.54,921600.0,2.4822,2.4822,2.4822,2.4822,921600.0
2011-06-13 11:40:00,2.54,2.54,2.53,2.53,2908800.0,2.4822,2.4822,2.4724,2.4724,2908800.0
2011-06-13 11:50:00,2.53,2.53,2.53,2.53,2944000.0,2.4724,2.4724,2.4724,2.4724,2944000.0
2011-06-13 12:00:00,2.53,2.53,2.53,2.53,2060800.0,2.4724,2.4724,2.4724,2.4724,2060800.0
2011-06-13 12:10:00,2.53,2.54,2.52,2.53,2233600.0,2.4724,2.4822,2.4626,2.4724,2233600.0
2011-06-13 12:20:00,2.53,2.53,2.52,2.52,3990400.0,2.4724,2.4724,2.4626,2.4626,3990400.0
2011-06-13 12:30:00,2.53,2.53,2.53,2.53,2012800.0,2.4724,2.4724,2.4724,2.4724,2012800.0
2011-06-13 12:40:00,2.53,2.53,2.53,2.53,457600.0,2.4724,2.4724,2.4724,2.4724,457600.0
2011-06-13 12:50:00,2.53,2.53,2.52,2.53,2428800.0,2.4724,2.4724,2.4626,2.4724,2428800.0
2011-06-13 13:00:00,2.53,2.53,2.51,2.52,6214400.0,2.4724,2.4724,2.4528,2.4626,6214400.0
2011-06-13 13:10:00,2.52,2.53,2.52,2.53,5923200.0,2.4626,2.4724,2.4626,2.4724,5923200.0
2011-06-13 13:20:00,2.53,2.53,2.52,2.53,2768000.0,2.4724,2.4724,2.4626,2.4724,2768000.0
2011-06-13 13:30:00,2.53,2.53,2.53,2.53,1891200.0,2.4724,2.4724,2.4724,2.4724,1891200.0
2011-06-13 13:40:00,2.53,2.54,2.53,2.53,2656000.0,2.4724,2.4822,2.4724,2.4724,2656000.0
2011-06-13 13:50:00,2.53,2.55,2.53,2.55,2915200.0,2.4724,2.4919,2.4724,2.4919,2915200.0
2011-06-13 14:00:00,2.55,2.55,2.54,2.55,5657600.0,2.4919,2.4919,2.4822,2.4919,5657600.0
2011-06-13 14:10:00,2.55,2.55,2.55,2.55,1820800.0,2.4919,2.4919,2.4919,2.4919,1820800.0
2011-06-13 14:20:00,2.55,2.55,2.55,2.55,995200.0,2.4919,2.4919,2.4919,2.4919,995200.0
2011-06-13 14:30:00,2.55,2.55,2.54,2.54,3078400.0,2.4919,2.4919,2.4822,2.4822,3078400.0
2011-06-13 14:40:00,2.54,2.55,2.54,2.55,4038400.0,2.4822,2.4919,2.4822,2.4919,4038400.0
2011-06-13 14:50:00,2.55,2.55,2.54,2.54,2332800.0,2.4919,2.4919,2.4822,2.4822,2332800.0
2011-06-13 15:00:00,2.54,2.55,2.54,2.54,5065600.0,2.4822,2.4919,2.4822,2.4822,5065600.0
2011-06-13 15:10:00,2.54,2.54,2.53,2.54,5248000.0,2.4822,2.4822,2.4724,2.4822,5248000.0
2011-06-13 15:20:00,2.54,2.54,2.54,2.54,2755200.0,2.4822,2.4822,2.4822,2.4822,2755200.0
2011-06-13 15:30:00,2.54,2.54,2.53,2.53,3660800.0,2.4822,2.4822,2.4724,2.4724,3660800.0
2011-06-13 15:40:00,2.53,2.53,2.53,2.53,6169600.0,2.4724,2.4724,2.4724,2.4724,6169600.0
2011-06-13 15:50:00,2.53,2.53,2.53,2.53,3894400.0,2.4724,2.4724,2.4724,2.4724,3894400.0
2011-06-14 09:30:00,2.57,2.58,2.57,2.58,7241600.0,2.5115,2.5213,2.5115,2.5213,7241600.0
2011-06-14 09:40:00,2.58,2.58,2.57,2.58,6006400.0,2.5213,2.5213,2.5115,2.5213,6006400.0
2011-06-14 09:50:00,2.58,2.59,2.58,2.58,5049600.0,2.5213,2.531,2.5213,2.5213,5049600.0
2011-06-14 10:00:00,2.59,2.6,2.58,2.59,3228800.0,2.531,2.5408,2.5213,2.531,3228800.0
2011-06-14 10:10:00,2.59,2.6,2.59,2.59,1673600.0,2.531,2.5408,2.531,2.531,1673600.0
2011-06-14 10:20:00,2.59,2.6,2.59,2.59,1516800.0,2.531,2.5408,2.531,2.531,1516800.0
2011-06-14 10:30:00,2.59,2.6,2.59,2.6,1948800.0,2.531,2.5408,2.531,2.5408,1948800.0
2011-06-14 10:40:00,2.6,2.6,2.6,2.6,2345600.0,2.5408,2.5408,2.5408,2.5408,2345600.0
2011-06-14 10:50:00,2.6,2.6,2.6,2.6,1648000.0,2.5408,2.5408,2.5408,2.5408,1648000.0
2011-06-14 11:00:00,2.6,2.6,2.59,2.6,1088000.0,2.5408,2.5408,2.531,2.5408,1088000.0
2011-06-14 11:10:00,2.6,2.6,2.6,2.6,835200.0,2.5408,2.5408,2.5408,2.5408,835200.0
2011-06-14 11:20:00,2.6,2.6,2.59,2.59,2480000.0,2.5408,2.5408,2.531,2.531,2480000.0
2011-06-14 11:30:00,2.6,2.6,2.59,2.59,896000.0,2.5408,2.5408,2.531,2.531,896000.0
2011-06-14 11:40:00,2.59,2.6,2.59,2.59,489600.0,2.531,2.5408,2.531,2.531,489600.0
2011-06-14 11:50:00,2.59,2.6,2.59,2.6,1142400.0,2.531,2.5408,2.531,2.5408,1142400.0
2011-06-14 12:00:00,2.6,2.6,2.59,2.6,1484800.0,2.5408,2.5408,2.531,2.5408,1484800.0
2011-06-14 12:10:00,2.6,2.6,2.59,2.59,486400.0,2.5408,2.5408,2.531,2.531,486400.0
2011-06-14 12:20:00,2.59,2.6,2.59,2.6,870400.0,2.531,2.5408,2.531,2.5408,870400.0
2011-06-14 12:30:00,2.6,2.6,2.59,2.6,336000.0,2.5408,2.5408,2.531,2.5408,336000.0
2011-06-14 12:40:00,2.6,2.6,2.59,2.6,496000.0,2.5408,2.5408,2.531,2.5408,496000.0
2011-06-14 12:50:00,2.6,2.6,2.6,2.6,1526400.0,2.5408,2.5408,2.5408,2.5408,1526400.0
2011-06-14 13:00:00,2.6,2.6,2.59,2.59,1948800.0,2.5408,2.5408,2.531,2.531,1948800.0
2011-06-14 13:10:00,2.59,2.6,2.59,2.6,326400.0,2.531,2.5408,2.531,2.5408,326400.0
2011-06-14 13:20:00,2.6,2.6,2.6,2.6,531200.0,2.5408,2.5408,2.5408,2.5408,531200.0
2011-06-14 13:30:00,2.6,2.61,2.6,2.6,1344000.0,2.5408,2.5506,2.5408,2.5408,1344000.0
2011-06-14 13:40:00,2.6,2.6,2.6,2.6,880000.0,2.5408,2.5408,2.5408,2.5408,880000.0
2011-06-14 13:50:00,2.6,2.6,2.6,2.6,1283200.0,2.5408,2.5408,2.5408,2.5408,1283200.0
2011-06-14 14:00:00,2.6,2.6,2.6,2.6,745600.0,2.5408,2.5408,2.5408,2.5408,745600.0
2011-06-14 14:10:00,2.6,2.6,2.6,2.6,2748800.0,2.5408,2.5408,2.5408,2.5408,2748800.0
2011-06-14 14:20:00,2.6,2.61,2.6,2.6,2025600.0,2.5408,2.5506,2.5408,2.5408,2025600.0
2011-06-14 14:30:00,2.6,2.61,2.6,2.6,1958400.0,2.5408,2.5506,2.5408,2.5408,1958400.0
2011-06-14 14:40:00,2.6,2.61,2.6,2.61,2195200.0,2.5408,2.5506,2.5408,2.5506,2195200.0
2011-06-14 14:50:00,2.61,2.61,2.6,2.6,1324800.0,2.5506,2.5506,2.5408,2.5408,1324800.0
2011-06-14 15:00:00,2.6,2.61,2.6,2.6,2240000.0,2.5408,2.5506,2.5408,2.5408,2240000.0
2011-06-14 15:10:00,2.6,2.61,2.6,2.61,790400.0,2.5408,2.5506,2.5408,2.5506,790400.0
2011-06-14 15:20:00,2.61,2.61,2.6,2.6,1219200.0,2.5506,2.5506,2.5408,2.5408,1219200.0
2011-06-14 15:30:00,2.6,2.6,2.59,2.6,2032000.0,2.5408,2.5408,2.531,2.5408,2032000.0
2011-06-14 15:40:00,2.6,2.6,2.59,2.6,1958400.0,2.5408,2.5408,2.531,2.5408,1958400.0
2011-06-14 15:50:00,2.6,2.6,2.59,2.59,7916800.0,2.5408,2.5408,2.531,2.531,7916800.0
2011-06-15 09:30:00,2.55,2.55,2.54,2.55,7936000.0,2.4919,2.4919,2.4822,2.4919,7936000.0
2011-06-15 09:40:00,2.54,2.56,2.54,2.55,6115200.0,2.4822,2.5017,2.4822,2.4919,6115200.0
2011-06-15 09:50:00,2.56,2.57,2.56,2.56,2896000.0,2.5017,2.5115,2.5017,2.5017,2896000.0
2011-06-15 10:00:00,2.56,2.58,2.56,2.57,3875200.0,2.5017,2.5213,2.5017,2.5115,3875200.0
2011-06-15 10:10:00,2.58,2.58,2.57,2.57,3875200.0,2.5213,2.5213,2.5115,2.5115,3875200.0
2011-06-15 10:20:00,2.57,2.57,2.56,2.56,2976000.0,2.5115,2.5115,2.5017,2.5017,2976000.0
2011-06-15 10:30:00,2.56,2.56,2.55,2.56,3648000.0,2.5017,2.5017,2.4919,2.5017,3648000.0
2011-06-15 10:40:00,2.56,2.57,2.55,2.56,2636800.0,2.5017,2.5115,2.4919,2.5017,2636800.0
2011-06-15 10:50:00,2.57,2.57,2.56,2.56,1280000.0,2.5115,2.5115,2.5017,2.5017,1280000.0
2011-06-15 11:00:00,2.56,2.56,2.55,2.56,1526400.0,2.5017,2.5017,2.4919,2.5017,1526400.0
2011-06-15 11:10:00,2.56,2.56,2.55,2.56,1107200.0,2.5017,2.5017,2.4919,2.5017,1107200.0
2011-06-15 11:20:00,2.56,2.56,2.55,2.55,1488000.0,2.5017,2.5017,2.4919,2.4919,1488000.0
2011-06-15 11:30:00,2.55,2.55,2.54,2.54,3692800.0,2.4919,2.4919,2.4822,2.4822,3692800.0
2011-06-15 11:40:00,2.54,2.54,2.53,2.53,3760000.0,2.4822,2.4822,2.4724,2.4724,3760000.0
2011-06-15 11:50:00,2.53,2.53,2.52,2.53,7372800.0,2.4724,2.4724,2.4626,2.4724,7372800.0
2011-06-15 12:00:00,2.52,2.53,2.52,2.53,2684800.0,2.4626,2.4724,2.4626,2.4724,2684800.0
2011-06-15 12:10:00,2.53,2.53,2.52,2.52,2556800.0,2.4724,2.4724,2.4626,2.4626,2556800.0
2011-06-15 12:20:00,2.52,2.52,2.5,2.52,7532800.0,2.4626,2.4626,2.4431,2.4626,7532800.0
2011-06-15 12:30:00,2.52,2.52,2.51,2.52,1795200.0,2.4626,2.4626,2.4528,2.4626,1795200.0
2011-06-15 12:40:00,2.52,2.52,2.52,2.52,3068800.0,2.4626,2.4626,2.4626,2.4626,3068800.0
2011-06-15 12:50:00,2.52,2.52,2.5,2.51,4979200.0,2.4626,2.4626,2.4431,2.4528,4979200.0
2011-06-15 13:00:00,2.51,2.51,2.51,2.51,2902400.0,2.4528,2.4528,2.4528,2.4528,2902400.0
2011-06-15 13:10:00,2.51,2.51,2.5,2.5,2828800.0,2.4528,2.4528,2.4431,2.4431,2828800.0
2011-06-15 13:20:00,2.5,2.51,2.5,2.51,2211200.0,2.4431,2.4528,2.4431,2.4528,2211200.0
2011-06-15 13:30:00,2.51,2.51,2.5,2.5,2044800.0,2.4528,2.4528,2.4431,2.4431,2044800.0
2011-06-15 13:40:00,2.51,2.51,2.51,2.51,3014400.0,2.4528,2.4528,2.4528,2.4528,3014400.0
2011-06-15 13:50:00,2.51,2.51,2.5,2.51,2396800.0,2.4528,2.4528,2.4431,2.4528,2396800.0
2011-06-15 14:00:00,2.51,2.52,2.51,2.52,4160000.0,2.4528,2.4626,2.4528,2.4626,4160000.0
2011-06-15 14:10:00,2.51,2.52,2.51,2.51,3033600.0,2.4528,2.4626,2.4528,2.4528,3033600.0
2011-06-15 14:20:00,2.5,2.51,2.5,2.5,6307200.0,2.4431,2.4528,2.4431,2.4431,6307200.0
2011-06-15 14:30:00,2.5,2.51,2.5,2.51,2403200.0,2.4431,2.4528,2.4431,2.4528,2403200.0
2011-06-15 14:40:00,2.51,2.52,2.5,2.51,5136000.0,2.4528,2.4626,2.4431,2.4528,5136000.0
2011-06-15 14:50:00,2.51,2.51,2.5,2.5,6038400.0,2.4528,2.4528,2.4431,2.4431,6038400.0
2011-06-15 15:00:00,2.5,2.51,2.49,2.49,3952000.0,2.4431,2.4528,2.4333,2.4333,3952000.0
2011-06-15 15:10:00,2.49,2.5,2.49,2.5,3036800.0,2.4333,2.4431,2.4333,2.4431,3036800.0
2011-06-15 15:20:00,2.5,2.5,2.49,2.5,4371200.0,2.4431,2.4431,2.4333,2.4431,4371200.0
2011-06-15 15:30:00,2.5,2.5,2.49,2.49,2707200.0,2.4431,2.4431,2.4333,2.4333,2707200.0
2011-06-15 15:40:00,2.49,2.51,2.49,2.5,3939200.0,2.4333,2.4528,2.4333,2.4431,3939200.0
2011-06-15 15:50:00,2.5,2.5,2.5,2.5,5814400.0,2.4431,2.4431,2.4431,2.4431,5814400.0
2011-06-16 09:30:00,2.5,2.5,2.49,2.5,7548800.0,2.4431,2.4431,2.4333,2.4431,7548800.0
2011-06-16 09:40:00,2.5,2.5,2.49,2.49,6956800.0,2.4431,2.4431,2.4333,2.4333,6956800.0
2011-06-16 09:50:00,2.49,2.5,2.49,2.5,3932800.0,2.4333,2.4431,2.4333,2.4431,3932800.0
2011-06-16 10:00:00,2.5,2.51,2.48,2.5,15545600.0,2.4431,2.4528,2.4235,2.4431,15545600.0
2011-06-16 10:10:00,2.5,2.51,2.5,2.51,8176000.0,2.4431,2.4528,2.4431,2.4528,8176000.0
2011-06-16 10:20:00,2.51,2.51,2.5,2.5,6457600.0,2.4528,2.4528,2.4431,2.4431,6457600.0
2011-06-16 10:30:00,2.5,2.51,2.5,2.51,2812800.0,2.4431,2.4528,2.4431,2.4528,2812800.0
2011-06-16 10:40:00,2.51,2.51,2.51,2.51,2460800.0,2.4528,2.4528,2.4528,2.4528,2460800.0
2011-06-16 10:50:00,2.51,2.52,2.51,2.51,1577600.0,2.4528,2.4626,2.4528,2.4528,1577600.0
2011-06-16 11:00:00,2.51,2.51,2.5,2.5,2384000.0,2.4528,2.4528,2.4431,2.4431,2384000.0
2011-06-16 11:10:00,2.5,2.51,2.5,2.51,4291200.0,2.4431,2.4528,2.4431,2.4528,4291200.0
2011-06-16 11:20:00,2.51,2.52,2.51,2.51,4409600.0,2.4528,2.4626,2.4528,2.4528,4409600.0
2011-06-16 11:30:00,2.51,2.52,2.51,2.51,2528000.0,2.4528,2.4626,2.4528,2.4528,2528000.0
2011-06-16 11:40:00,2.51,2.51,2.5,2.5,2441600.0,2.4528,2.4528,2.4431,2.4431,2441600.0
2011-06-16 11:50:00,2.5,2.51,2.5,2.5,1091200.0,2.4431,2.4528,2.4431,2.4431,1091200.0
2011-06-16 12:00:00,2.5,2.51,2.5,2.5,4608000.0,2.4431,2.4528,2.4431,2.4431,4608000.0
2011-06-16 12:10:00,2.5,2.51,2.5,2.5,2028800.0,2.4431,2.4528,2.4431,2.4431,2028800.0
2011-06-16 12:20:00,2.5,2.51,2.5,2.51,1574400.0,2.4431,2.4528,2.4431,2.4528,1574400.0
2011-06-16 12:30:00,2.51,2.51,2.5,2.51,646400.0,2.4528,2.4528,2.4431,2.4528,646400.0
2011-06-16 12:40:00,2.51,2.51,2.5,2.5,1280000.0,2.4528,2.4528,2.4431,2.4431,1280000.0
2011-06-16 12:50:00,2.5,2.51,2.5,2.5,1334400.0,2.4431,2.4528,2.4431,2.4431,1334400.0
2011-06-16 13:00:00,2.5,2.5,2.5,2.5,1238400.0,2.4431,2.4431,2.4431,2.4431,1238400.0
2011-06-16 13:10:00,2.5,2.51,2.5,2.5,1248000.0,2.4431,2.4528,2.4431,2.4431,1248000.0
2011-06-16 13:20:00,2.5,2.5,2.5,2.5,1734400.0,2.4431,2.4431,2.4431,2.4431,1734400.0
2011-06-16 13:30:00,2.5,2.5,2.49,2.49,2496000.0,2.4431,2.4431,2.4333,2.4333,2496000.0
2011-06-16 13:40:00,2.49,2.49,2.48,2.49,2784000.0,2.4333,2.4333,2.4235,2.4333,2784000.0
2011-06-16 13:50:00,2.49,2.49,2.48,2.48,3331200.0,2.4333,2.4333,2.4235,2.4235,3331200.0
2011-06-16 14:00:00,2.48,2.48,2.48,2.48,2828800.0,2.4235,2.4235,2.4235,2.4235,2828800.0
2011-06-16 14:10:00,2.48,2.48,2.47,2.47,3612800.0,2.4235,2.4235,2.4138,2.4138,3612800.0
2011-06-16 14:20:00,2.47,2.47,2.46,2.47,2092800.0,2.4138,2.4138,2.404,2.4138,2092800.0
2011-06-16 14:30:00,2.47,2.47,2.45,2.45,3472000.0,2.4138,2.4138,2.3942,2.3942,3472000.0
2011-06-16 14:40:00,2.45,2.46,2.44,2.44,5379200.0,2.3942,2.404,2.3844,2.3844,5379200.0
2011-06-16 14:50:00,2.44,2.45,2.44,2.45,6220800.0,2.3844,2.3942,2.3844,2.3942,6220800.0
2011-06-16 15:00:00,2.45,2.46,2.45,2.46,4326400.0,2.3942,2.404,2.3942,2.404,4326400.0
2011-06-16 15:10:00,2.46,2.46,2.46,2.46,2336000.0,2.404,2.404,2.404,2.404,2336000.0
2011-06-16 15:20:00,2.46,2.47,2.46,2.47,1990400.0,2.404,2.4138,2.404,2.4138,1990400.0
2011-06-16 15:30:00,2.46,2.48,2.46,2.48,4572800.0,2.404,2.4235,2.404,2.4235,4572800.0
2011-06-16 15:40:00,2.48,2.48,2.47,2.48,4835200.0,2.4235,2.4235,2.4138,2.4235,4835200.0
2011-06-16 15:50:00,2.48,2.48,2.47,2.48,9292800.0,2.4235,2.4235,2.4138,2.4235,9292800.0
2011-06-17 09:30:00,2.52,2.53,2.51,2.51,8416000.0,2.4626,2.4724,2.4528,2.4528,8416000.0
2011-06-17 09:40:00,2.51,2.51,2.5,2.51,3059200.0,2.4528,2.4528,2.4431,2.4528,3059200.0
2011-06-17 09:50:00,2.51,2.51,2.5,2.5,6112000.0,2.4528,2.4528,2.4431,2.4431,6112000.0
2011-06-17 10:00:00,2.5,2.51,2.5,2.5,7235200.0,2.4431,2.4528,2.4431,2.4431,7235200.0
2011-06-17 10:10:00,2.5,2.51,2.49,2.5,6272000.0,2.4431,2.4528,2.4333,2.4431,6272000.0
2011-06-17 10:20:00,2.5,2.5,2.48,2.48,6393600.0,2.4431,2.4431,2.4235,2.4235,6393600.0
2011-06-17 10:30:00,2.49,2.5,2.48,2.49,4006400.0,2.4333,2.4431,2.4235,2.4333,4006400.0
2011-06-17 10:40:00,2.49,2.5,2.49,2.5,3526400.0,2.4333,2.4431,2.4333,2.4431,3526400.0
2011-06-17 10:50:00,2.5,2.5,2.49,2.49,1862400.0,2.4431,2.4431,2.4333,2.4333,1862400.0
2011-06-17 11:00:00,2.49,2.49,2.48,2.48,3728000.0,2.4333,2.4333,2.4235,2.4235,3728000.0
2011-06-17 11:10:00,2.48,2.49,2.48,2.49,3907200.0,2.4235,2.4333,2.4235,2.4333,3907200.0
2011-06-17 11:20:00,2.49,2.49,2.48,2.49,2652800.0,2.4333,2.4333,2.4235,2.4333,2652800.0
2011-06-17 11:30:00,2.49,2.49,2.48,2.48,3225600.0,2.4333,2.4333,2.4235,2.4235,3225600.0
2011-06-17 11:40:00,2.48,2.49,2.48,2.49,1904000.0,2.4235,2.4333,2.4235,2.4333,1904000.0
2011-06-17 11:50:00,2.49,2.49,2.48,2.49,822400.0,2.4333,2.4333,2.4235,2.4333,822400.0
2011-06-17 12:00:00,2.49,2.49,2.48,2.49,710400.0,2.4333,2.4333,2.4235,2.4333,710400.0
2011-06-17 12:10:00,2.49,2.49,2.48,2.48,1129600.0,2.4333,2.4333,2.4235,2.4235,1129600.0
2011-06-17 12:20:00,2.48,2.48,2.47,2.48,2732800.0,2.4235,2.4235,2.4138,2.4235,2732800.0
2011-06-17 12:30:00,2.48,2.48,2.47,2.48,2476800.0,2.4235,2.4235,2.4138,2.4235,2476800.0
2011-06-17 12:40:00,2.48,2.48,2.47,2.48,2531200.0,2.4235,2.4235,2.4138,2.4235,2531200.0
2011-06-17 12:50:00,2.48,2.48,2.46,2.47,2220800.0,2.4235,2.4235,2.404,2.4138,2220800.0
2011-06-17 13:00:00,2.47,2.47,2.46,2.47,1283200.0,2.4138,2.4138,2.404,2.4138,1283200.0
2011-06-17 13:10:00,2.47,2.47,2.46,2.46,963200.0,2.4138,2.4138,2.404,2.404,963200.0
2011-06-17 13:20:00,2.46,2.47,2.46,2.47,1635200.0,2.404,2.4138,2.404,2.4138,1635200.0
2011-06-17 13:30:00,2.47,2.48,2.47,2.47,1657600.0,2.4138,2.4235,2.4138,2.4138,1657600.0
2011-06-17 13:40:00,2.47,2.48,2.47,2.47,1702400.0,2.4138,2.4235,2.4138,2.4138,1702400.0
2011-06-17 13:50:00,2.47,2.47,2.46,2.47,1779200.0,2.4138,2.4138,2.404,2.4138,1779200.0
2011-06-17 14:00:00,2.46,2.47,2.46,2.47,1510400.0,2.404,2.4138,2.404,2.4138,1510400.0
2011-06-17 14:10:00,2.47,2.48,2.47,2.47,2694400.0,2.4138,2.4235,2.4138,2.4138,2694400.0
2011-06-17 14:20:00,2.47,2.48,2.47,2.48,1728000.0,2.4138,2.4235,2.4138,2.4235,1728000.0
2011-06-17 14:30:00,2.48,2.48,2.47,2.48,1968000.0,2.4235,2.4235,2.4138,2.4235,1968000.0
2011-06-17 14:40:00,2.48,2.48,2.47,2.47,1641600.0,2.4235,2.4235,2.4138,2.4138,1641600.0
2011-06-17 14:50:00,2.47,2.48,2.47,2.47,1644800.0,2.4138,2.4235,2.4138,2.4138,1644800.0
2011-06-17 15:00:00,2.47,2.47,2.46,2.46,1625600.0,2.4138,2.4138,2.404,2.404,1625600.0
2011-06-17 15:10:00,2.46,2.47,2.45,2.45,7436800.0,2.404,2.4138,2.3942,2.3942,7436800.0
2011-06-17 15:20:00,2.46,2.46,2.45,2.46,2678400.0,2.404,2.404,2.3942,2.404,2678400.0
2011-06-17 15:30:00,2.46,2.47,2.46,2.46,2601600.0,2.404,2.4138,2.404,2.404,2601600.0
2011-06-17 15:40:00,2.46,2.47,2.46,2.47,3712000.0,2.404,2.4138,2.404,2.4138,3712000.0
2011-06-17 15:50:00,2.47,2.47,2.46,2.46,4476800.0,2.4138,2.4138,2.404,2.404,4476800.0
2011-06-20 09:30:00,2.45,2.46,2.45,2.46,5152000.0,2.3942,2.404,2.3942,2.404,5152000.0
2011-06-20 09:40:00,2.46,2.48,2.46,2.48,7308800.0,2.404,2.4235,2.404,2.4235,7308800.0
2011-06-20 09:50:00,2.48,2.48,2.47,2.47,3385600.0,2.4235,2.4235,2.4138,2.4138,3385600.0
2011-06-20 10:00:00,2.47,2.48,2.47,2.47,4176000.0,2.4138,2.4235,2.4138,2.4138,4176000.0
2011-06-20 10:10:00,2.47,2.47,2.46,2.46,5702400.0,2.4138,2.4138,2.404,2.404,5702400.0
2011-06-20 10:20:00,2.47,2.47,2.46,2.47,4393600.0,2.4138,2.4138,2.404,2.4138,4393600.0
2011-06-20 10:30:00,2.47,2.48,2.47,2.47,2112000.0,2.4138,2.4235,2.4138,2.4138,2112000.0
2011-06-20 10:40:00,2.47,2.48,2.47,2.48,2774400.0,2.4138,2.4235,2.4138,2.4235,2774400.0
2011-06-20 10:50:00,2.48,2.48,2.47,2.47,2473600.0,2.4235,2.4235,2.4138,2.4138,2473600.0
2011-06-20 11:00:00,2.47,2.47,2.46,2.47,1292800.0,2.4138,2.4138,2.404,2.4138,1292800.0
2011-06-20 11:10:00,2.47,2.47,2.47,2.47,771200.0,2.4138,2.4138,2.4138,2.4138,771200.0
2011-06-20 11:20:00,2.47,2.48,2.47,2.48,1680000.0,2.4138,2.4235,2.4138,2.4235,1680000.0
2011-06-20 11:30:00,2.48,2.48,2.47,2.48,2630400.0,2.4235,2.4235,2.4138,2.4235,2630400.0
2011-06-20 11:40:00,2.48,2.49,2.47,2.49,2873600.0,2.4235,2.4333,2.4138,2.4333,2873600.0
2011-06-20 11:50:00,2.49,2.5,2.49,2.49,2115200.0,2.4333,2.4431,2.4333,2.4333,2115200.0
2011-06-20 12:00:00,2.49,2.5,2.49,2.49,2713600.0,2.4333,2.4431,2.4333,2.4333,2713600.0
2011-06-20 12:10:00,2.49,2.5,2.49,2.49,1558400.0,2.4333,2.4431,2.4333,2.4333,1558400.0
2011-06-20 12:20:00,2.49,2.5,2.49,2.5,1827200.0,2.4333,2.4431,2.4333,2.4431,1827200.0
2011-06-20 12:30:00,2.5,2.5,2.5,2.5,905600.0,2.4431,2.4431,2.4431,2.4431,905600.0
2011-06-20 12:40:00,2.5,2.5,2.5,2.5,425600.0,2.4431,2.4431,2.4431,2.4431,425600.0
2011-06-20 12:50:00,2.5,2.5,2.49,2.49,1744000.0,2.4431,2.4431,2.4333,2.4333,1744000.0
2011-06-20 13:00:00,2.49,2.5,2.49,2.5,1110400.0,2.4333,2.4431,2.4333,2.4431,1110400.0
2011-06-20 13:10:00,2.5,2.5,2.49,2.5,528000.0,2.4431,2.4431,2.4333,2.4431,528000.0
2011-06-20 13:20:00,2.5,2.5,2.49,2.49,563200.0,2.4431,2.4431,2.4333,2.4333,563200.0
2011-06-20 13:30:00,2.49,2.5,2.49,2.49,636800.0,2.4333,2.4431,2.4333,2.4333,636800.0
2011-06-20 13:40:00,2.5,2.5,2.49,2.49,899200.0,2.4431,2.4431,2.4333,2.4333,899200.0
2011-06-20 13:50:00,2.49,2.49,2.49,2.49,576000.0,2.4333,2.4333,2.4333,2.4333,576000.0
2011-06-20 14:00:00,2.49,2.49,2.49,2.49,985600.0,2.4333,2.4333,2.4333,2.4333,985600.0
2011-06-20 14:10:00,2.49,2.49,2.49,2.49,691200.0,2.4333,2.4333,2.4333,2.4333,691200.0
2011-06-20 14:20:00,2.49,2.49,2.49,2.49,915200.0,2.4333,2.4333,2.4333,2.4333,915200.0
2011-06-20 14:30:00,2.49,2.49,2.49,2.49,1644800.0,2.4333,2.4333,2.4333,2.4333,1644800.0
2011-06-20 14:40:00,2.49,2.5,2.49,2.5,1440000.0,2.4333,2.4431,2.4333,2.4431,1440000.0
2011-06-20 14:50:00,2.49,2.5,2.49,2.5,2470400.0,2.4333,2.4431,2.4333,2.4431,2470400.0
2011-06-20 15:00:00,2.5,2.5,2.49,2.49,729600.0,2.4431,2.4431,2.4333,2.4333,729600.0
2011-06-20 15:10:00,2.49,2.49,2.48,2.48,2076800.0,2.4333,2.4333,2.4235,2.4235,2076800.0
2011-06-20 15:20:00,2.48,2.48,2.48,2.48,2246400.0,2.4235,2.4235,2.4235,2.4235,2246400.0
2011-06-20 15:30:00,2.48,2.49,2.48,2.49,2803200.0,2.4235,2.4333,2.4235,2.4333,2803200.0
2011-06-20 15:40:00,2.49,2.49,2.48,2.49,3161600.0,2.4333,2.4333,2.4235,2.4333,3161600.0
2011-06-20 15:50:00,2.49,2.49,2.48,2.49,5212800.0,2.4333,2.4333,2.4235,2.4333,5212800.0
2011-06-21 09:30:00,2.51,2.51,2.48,2.49,8540800.0,2.4528,2.4528,2.4235,2.4333,8540800.0
2011-06-21 09:40:00,2.5,2.51,2.5,2.51,3731200.0,2.4431,2.4528,2.4431,2.4528,3731200.0
2011-06-21 09:50:00,2.51,2.53,2.51,2.52,6300800.0,2.4528,2.4724,2.4528,2.4626,6300800.0
2011-06-21 10:00:00,2.53,2.54,2.52,2.54,6835200.0,2.4724,2.4822,2.4626,2.4822,6835200.0
2011-06-21 10:10:00,2.54,2.55,2.54,2.54,3046400.0,2.4822,2.4919,2.4822,2.4822,3046400.0
2011-06-21 10:20:00,2.54,2.55,2.54,2.55,3270400.0,2.4822,2.4919,2.4822,2.4919,3270400.0
2011-06-21 10:30:00,2.55,2.56,2.55,2.56,4028800.0,2.4919,2.5017,2.4919,2.5017,4028800.0
2011-06-21 10:40:00,2.56,2.57,2.56,2.56,4320000.0,2.5017,2.5115,2.5017,2.5017,4320000.0
2011-06-21 10:50:00,2.56,2.57,2.56,2.57,2806400.0,2.5017,2.5115,2.5017,2.5115,2806400.0
2011-06-21 11:00:00,2.57,2.57,2.56,2.57,2480000.0,2.5115,2.5115,2.5017,2.5115,2480000.0
2011-06-21 11:10:00,2.57,2.57,2.57,2.57,3222400.0,2.5115,2.5115,2.5115,2.5115,3222400.0
2011-06-21 11:20:00,2.57,2.58,2.57,2.57,2051200.0,2.5115,2.5213,2.5115,2.5115,2051200.0
2011-06-21 11:30:00,2.57,2.59,2.57,2.58,3756800.0,2.5115,2.531,2.5115,2.5213,3756800.0
2011-06-21 11:40:00,2.58,2.58,2.58,2.58,3379200.0,2.5213,2.5213,2.5213,2.5213,3379200.0
2011-06-21 11:50:00,2.58,2.58,2.58,2.58,2467200.0,2.5213,2.5213,2.5213,2.5213,2467200.0
2011-06-21 12:00:00,2.58,2.58,2.58,2.58,2032000.0,2.5213,2.5213,2.5213,2.5213,2032000.0
2011-06-21 12:10:00,2.58,2.58,2.58,2.58,1801600.0,2.5213,2.5213,2.5213,2.5213,1801600.0
2011-06-21 12:20:00,2.58,2.58,2.58,2.58,2883200.0,2.5213,2.5213,2.5213,2.5213,2883200.0
2011-06-21 12:30:00,2.58,2.58,2.57,2.58,1507200.0,2.5213,2.5213,2.5115,2.5213,1507200.0
2011-06-21 12:40:00,2.58,2.58,2.58,2.58,1347200.0,2.5213,2.5213,2.5213,2.5213,1347200.0
2011-06-21 12:50:00,2.58,2.58,2.58,2.58,803200.0,2.5213,2.5213,2.5213,2.5213,803200.0
2011-06-21 13:00:00,2.58,2.58,2.58,2.58,2230400.0,2.5213,2.5213,2.5213,2.5213,2230400.0
2011-06-21 13:10:00,2.58,2.58,2.58,2.58,1676800.0,2.5213,2.5213,2.5213,2.5213,1676800.0
2011-06-21 13:20:00,2.58,2.58,2.58,2.58,1561600.0,2.5213,2.5213,2.5213,2.5213,1561600.0
2011-06-21 13:30:00,2.58,2.58,2.57,2.57,2444800.0,2.5213,2.5213,2.5115,2.5115,2444800.0
2011-06-21 13:40:00,2.57,2.58,2.57,2.58,1318400.0,2.5115,2.5213,2.5115,2.5213,1318400.0
2011-06-21 13:50:00,2.58,2.58,2.57,2.58,1190400.0,2.5213,2.5213,2.5115,2.5213,1190400.0
2011-06-21 14:00:00,2.58,2.58,2.58,2.58,2256000.0,2.5213,2.5213,2.5213,2.5213,2256000.0
2011-06-21 14:10:00,2.58,2.58,2.58,2.58,2489600.0,2.5213,2.5213,2.5213,2.5213,2489600.0
2011-06-21 14:20:00,2.58,2.59,2.58,2.58,3228800.0,2.5213,2.531,2.5213,2.5213,3228800.0
2011-06-21 14:30:00,2.58,2.6,2.58,2.6,2691200.0,2.5213,2.5408,2.5213,2.5408,2691200.0
2011-06-21 14:40:00,2.6,2.6,2.59,2.6,1222400.0,2.5408,2.5408,2.531,2.5408,1222400.0
2011-06-21 14:50:00,2.6,2.6,2.59,2.59,998400.0,2.5408,2.5408,2.531,2.531,998400.0
2011-06-21 15:00:00,2.6,2.6,2.59,2.6,2563200.0,2.5408,2.5408,2.531,2.5408,2563200.0
2011-06-21 15:10:00,2.6,2.6,2.59,2.59,1427200.0,2.5408,2.5408,2.531,2.531,1427200.0
2011-06-21 15:20:00,2.59,2.59,2.59,2.59,1596800.0,2.531,2.531,2.531,2.531,1596800.0
2011-06-21 15:30:00,2.59,2.59,2.58,2.59,3116800.0,2.531,2.531,2.5213,2.531,3116800.0
2011-06-21 15:40:00,2.59,2.59,2.58,2.59,4947200.0,2.531,2.531,2.5213,2.531,4947200.0
2011-06-21 15:50:00,2.59,2.6,2.59,2.59,9251200.0,2.531,2.5408,2.531,2.531,9251200.0
2011-06-22 09:30:00,2.57,2.58,2.57,2.58,6662400.0,2.5115,2.5213,2.5115,2.5213,6662400.0
2011-06-22 09:40:00,2.58,2.59,2.58,2.59,6313600.0,2.5213,2.531,2.5213,2.531,6313600.0
2011-06-22 09:50:00,2.59,2.59,2.58,2.59,5536000.0,2.531,2.531,2.5213,2.531,5536000.0
2011-06-22 10:00:00,2.59,2.59,2.58,2.59,3177600.0,2.531,2.531,2.5213,2.531,3177600.0
2011-06-22 10:10:00,2.59,2.59,2.58,2.58,3404800.0,2.531,2.531,2.5213,2.5213,3404800.0
2011-06-22 10:20:00,2.58,2.59,2.58,2.59,1219200.0,2.5213,2.531,2.5213,2.531,1219200.0
2011-06-22 10:30:00,2.59,2.59,2.58,2.59,1660800.0,2.531,2.531,2.5213,2.531,1660800.0
2011-06-22 10:40:00,2.59,2.59,2.59,2.59,1747200.0,2.531,2.531,2.531,2.531,1747200.0
2011-06-22 10:50:00,2.59,2.6,2.59,2.59,3552000.0,2.531,2.5408,2.531,2.531,3552000.0
2011-06-22 11:00:00,2.59,2.6,2.59,2.59,1702400.0,2.531,2.5408,2.531,2.531,1702400.0
2011-06-22 11:10:00,2.59,2.6,2.59,2.6,876800.0,2.531,2.5408,2.531,2.5408,876800.0
2011-06-22 11:20:00,2.6,2.6,2.59,2.59,1366400.0,2.5408,2.5408,2.531,2.531,1366400.0
2011-06-22 11:30:00,2.59,2.59,2.59,2.59,950400.0,2.531,2.531,2.531,2.531,950400.0
2011-06-22 11:40:00,2.59,2.59,2.59,2.59,1961600.0,2.531,2.531,2.531,2.531,1961600.0
2011-06-22 11:50:00,2.59,2.59,2.59,2.59,1753600.0,2.531,2.531,2.531,2.531,1753600.0
2011-06-22 12:00:00,2.59,2.59,2.58,2.59,1062400.0,2.531,2.531,2.5213,2.531,1062400.0
2011-06-22 12:10:00,2.59,2.59,2.59,2.59,1718400.0,2.531,2.531,2.531,2.531,1718400.0
2011-06-22 12:20:00,2.59,2.59,2.59,2.59,1587200.0,2.531,2.531,2.531,2.531,1587200.0
2011-06-22 12:30:00,2.59,2.59,2.58,2.59,2649600.0,2.531,2.531,2.5213,2.531,2649600.0
2011-06-22 12:40:00,2.59,2.6,2.58,2.6,2156800.0,2.531,2.5408,2.5213,2.5408,2156800.0
2011-06-22 12:50:00,2.6,2.6,2.59,2.6,864000.0,2.5408,2.5408,2.531,2.5408,864000.0
2011-06-22 13:00:00,2.6,2.6,2.59,2.59,979200.0,2.5408,2.5408,2.531,2.531,979200.0
2011-06-22 13:10:00,2.59,2.59,2.59,2.59,416000.0,2.531,2.531,2.531,2.531,416000.0
2011-06-22 13:20:00,2.59,2.6,2.59,2.59,499200.0,2.531,2.5408,2.531,2.531,499200.0
2011-06-22 13:30:00,2.59,2.6,2.59,2.6,1478400.0,2.531,2.5408,2.531,2.5408,1478400.0
2011-06-22 13:40:00,2.6,2.6,2.59,2.6,457600.0,2.5408,2.5408,2.531,2.5408,457600.0
2011-06-22 13:50:00,2.6,2.6,2.6,2.6,716800.0,2.5408,2.5408,2.5408,2.5408,716800.0
2011-06-22 14:00:00,2.6,2.6,2.59,2.6,3881600.0,2.5408,2.5408,2.531,2.5408,3881600.0
2011-06-22 14:10:00,2.6,2.6,2.59,2.59,828800.0,2.5408,2.5408,2.531,2.531,828800.0
2011-06-22 14:20:00,2.59,2.6,2.59,2.6,2345600.0,2.531,2.5408,2.531,2.5408,2345600.0
2011-06-22 14:30:00,2.59,2.6,2.59,2.59,1510400.0,2.531,2.5408,2.531,2.531,1510400.0
2011-06-22 14:40:00,2.59,2.59,2.59,2.59,2252800.0,2.531,2.531,2.531,2.531,2252800.0
2011-06-22 14:50:00,2.59,2.59,2.58,2.58,3580800.0,2.531,2.531,2.5213,2.5213,3580800.0
2011-06-22 15:00:00,2.58,2.59,2.58,2.59,3494400.0,2.5213,2.531,2.5213,2.531,3494400.0
2011-06-22 15:10:00,2.59,2.59,2.58,2.58,1494400.0,2.531,2.531,2.5213,2.5213,1494400.0
2011-06-22 15:20:00,2.58,2.59,2.58,2.58,1491200.0,2.5213,2.531,2.5213,2.5213,1491200.0
2011-06-22 15:30:00,2.58,2.58,2.57,2.57,5420800.0,2.5213,2.5213,2.5115,2.5115,5420800.0
2011-06-22 15:40:00,2.57,2.57,2.56,2.56,6348800.0,2.5115,2.5115,2.5017,2.5017,6348800.0
2011-06-22 15:50:00,2.56,2.57,2.56,2.56,5328000.0,2.5017,2.5115,2.5017,2.5017,5328000.0
2011-06-23 09:30:00,2.5,2.51,2.49,2.51,10284800.0,2.4431,2.4528,2.4333,2.4528,10284800.0
2011-06-23 09:40:00,2.51,2.51,2.49,2.5,3724800.0,2.4528,2.4528,2.4333,2.4431,3724800.0
2011-06-23 09:50:00,2.5,2.5,2.49,2.5,8032000.0,2.4431,2.4431,2.4333,2.4431,8032000.0
2011-06-23 10:00:00,2.5,2.51,2.49,2.51,11289600.0,2.4431,2.4528,2.4333,2.4528,11289600.0
2011-06-23 10:10:00,2.51,2.52,2.51,2.51,6864000.0,2.4528,2.4626,2.4528,2.4528,6864000.0
2011-06-23 10:20:00,2.51,2.51,2.5,2.51,5910400.0,2.4528,2.4528,2.4431,2.4528,5910400.0
2011-06-23 10:30:00,2.51,2.51,2.49,2.5,4089600.0,2.4528,2.4528,2.4333,2.4431,4089600.0
2011-06-23 10:40:00,2.5,2.5,2.49,2.49,3305600.0,2.4431,2.4431,2.4333,2.4333,3305600.0
2011-06-23 10:50:00,2.49,2.5,2.49,2.5,3884800.0,2.4333,2.4431,2.4333,2.4431,3884800.0
2011-06-23 11:00:00,2.5,2.51,2.5,2.51,1862400.0,2.4431,2.4528,2.4431,2.4528,1862400.0
2011-06-23 11:10:00,2.51,2.51,2.49,2.5,3164800.0,2.4528,2.4528,2.4333,2.4431,3164800.0
2011-06-23 11:20:00,2.5,2.52,2.5,2.52,2643200.0,2.4431,2.4626,2.4431,2.4626,2643200.0
2011-06-23 11:30:00,2.52,2.52,2.51,2.52,2918400.0,2.4626,2.4626,2.4528,2.4626,2918400.0
2011-06-23 11:40:00,2.52,2.52,2.52,2.52,710400.0,2.4626,2.4626,2.4626,2.4626,710400.0
2011-06-23 11:50:00,2.52,2.53,2.52,2.53,2131200.0,2.4626,2.4724,2.4626,2.4724,2131200.0
2011-06-23 12:00:00,2.53,2.54,2.53,2.54,4355200.0,2.4724,2.4822,2.4724,2.4822,4355200.0
2011-06-23 12:10:00,2.54,2.54,2.53,2.53,2310400.0,2.4822,2.4822,2.4724,2.4724,2310400.0
2011-06-23 12:20:00,2.53,2.53,2.52,2.53,2630400.0,2.4724,2.4724,2.4626,2.4724,2630400.0
2011-06-23 12:30:00,2.53,2.53,2.52,2.53,1488000.0,2.4724,2.4724,2.4626,2.4724,1488000.0
2011-06-23 12:40:00,2.53,2.54,2.53,2.54,1500800.0,2.4724,2.4822,2.4724,2.4822,1500800.0
2011-06-23 12:50:00,2.54,2.55,2.54,2.55,3865600.0,2.4822,2.4919,2.4822,2.4919,3865600.0
2011-06-23 13:00:00,2.55,2.56,2.54,2.56,3244800.0,2.4919,2.5017,2.4822,2.5017,3244800.0
2011-06-23 13:10:00,2.56,2.56,2.55,2.55,2761600.0,2.5017,2.5017,2.4919,2.4919,2761600.0
2011-06-23 13:20:00,2.55,2.56,2.55,2.56,1177600.0,2.4919,2.5017,2.4919,2.5017,1177600.0
2011-06-23 13:30:00,2.56,2.57,2.56,2.56,4019200.0,2.5017,2.5115,2.5017,2.5017,4019200.0
2011-06-23 13:40:00,2.56,2.56,2.55,2.55,1808000.0,2.5017,2.5017,2.4919,2.4919,1808000.0
2011-06-23 13:50:00,2.55,2.55,2.54,2.55,1916800.0,2.4919,2.4919,2.4822,2.4919,1916800.0
2011-06-23 14:00:00,2.55,2.55,2.54,2.55,5200000.0,2.4919,2.4919,2.4822,2.4919,5200000.0
2011-06-23 14:10:00,2.55,2.55,2.53,2.53,2768000.0,2.4919,2.4919,2.4724,2.4724,2768000.0
2011-06-23 14:20:00,2.53,2.54,2.53,2.54,1859200.0,2.4724,2.4822,2.4724,2.4822,1859200.0
2011-06-23 14:30:00,2.54,2.54,2.53,2.53,1696000.0,2.4822,2.4822,2.4724,2.4724,1696000.0
2011-06-23 14:40:00,2.53,2.54,2.53,2.53,2028800.0,2.4724,2.4822,2.4724,2.4724,2028800.0
2011-06-23 14:50:00,2.53,2.57,2.53,2.57,6076800.0,2.4724,2.5115,2.4724,2.5115,6076800.0
2011-06-23 15:00:00,2.57,2.58,2.56,2.58,13318400.0,2.5115,2.5213,2.5017,2.5213,13318400.0
2011-06-23 15:10:00,2.58,2.59,2.57,2.59,7436800.0,2.5213,2.531,2.5115,2.531,7436800.0
2011-06-23 15:20:00,2.59,2.59,2.58,2.58,4361600.0,2.531,2.531,2.5213,2.5213,4361600.0
2011-06-23 15:30:00,2.58,2.58,2.56,2.57,6819200.0,2.5213,2.5213,2.5017,2.5115,6819200.0
2011-06-23 15:40:00,2.57,2.59,2.57,2.59,5852800.0,2.5115,2.531,2.5115,2.531,5852800.0
2011-06-23 15:50:00,2.59,2.61,2.59,2.6,7228800.0,2.531,2.5506,2.531,2.5408,7228800.0
2011-06-24 09:30:00,2.58,2.58,2.57,2.58,8486400.0,2.5213,2.5213,2.5115,2.5213,8486400.0
2011-06-24 09:40:00,2.58,2.58,2.56,2.57,4646400.0,2.5213,2.5213,2.5017,2.5115,4646400.0
2011-06-24 09:50:00,2.56,2.57,2.56,2.57,4902400.0,2.5017,2.5115,2.5017,2.5115,4902400.0
2011-06-24 10:00:00,2.57,2.57,2.56,2.56,6112000.0,2.5115,2.5115,2.5017,2.5017,6112000.0
2011-06-24 10:10:00,2.56,2.56,2.54,2.55,7136000.0,2.5017,2.5017,2.4822,2.4919,7136000.0
2011-06-24 10:20:00,2.55,2.55,2.54,2.55,4928000.0,2.4919,2.4919,2.4822,2.4919,4928000.0
2011-06-24 10:30:00,2.54,2.56,2.54,2.55,3027200.0,2.4822,2.5017,2.4822,2.4919,3027200.0
2011-06-24 10:40:00,2.55,2.56,2.54,2.54,2140800.0,2.4919,2.5017,2.4822,2.4822,2140800.0
2011-06-24 10:50:00,2.54,2.55,2.53,2.54,3238400.0,2.4822,2.4919,2.4724,2.4822,3238400.0
2011-06-24 11:00:00,2.55,2.55,2.54,2.54,2851200.0,2.4919,2.4919,2.4822,2.4822,2851200.0
2011-06-24 11:10:00,2.54,2.55,2.53,2.55,6073600.0,2.4822,2.4919,2.4724,2.4919,6073600.0
2011-06-24 11:20:00,2.55,2.55,2.54,2.55,1424000.0,2.4919,2.4919,2.4822,2.4919,1424000.0
2011-06-24 11:30:00,2.55,2.55,2.54,2.55,3372800.0,2.4919,2.4919,2.4822,2.4919,3372800.0
2011-06-24 11:40:00,2.55,2.55,2.54,2.55,2121600.0,2.4919,2.4919,2.4822,2.4919,2121600.0
2011-06-24 11:50:00,2.55,2.55,2.54,2.54,816000.0,2.4919,2.4919,2.4822,2.4822,816000.0
2011-06-24 12:00:00,2.54,2.55,2.54,2.54,2652800.0,2.4822,2.4919,2.4822,2.4822,2652800.0
2011-06-24 12:10:00,2.54,2.54,2.54,2.54,1574400.0,2.4822,2.4822,2.4822,2.4822,1574400.0
2011-06-24 12:20:00,2.54,2.54,2.54,2.54,912000.0,2.4822,2.4822,2.4822,2.4822,912000.0
2011-06-24 12:30:00,2.54,2.55,2.54,2.54,972800.0,2.4822,2.4919,2.4822,2.4822,972800.0
2011-06-24 12:40:00,2.54,2.54,2.53,2.53,3078400.0,2.4822,2.4822,2.4724,2.4724,3078400.0
2011-06-24 12:50:00,2.53,2.53,2.52,2.53,2678400.0,2.4724,2.4724,2.4626,2.4724,2678400.0
2011-06-24 13:00:00,2.53,2.53,2.52,2.53,1827200.0,2.4724,2.4724,2.4626,2.4724,1827200.0
2011-06-24 13:10:00,2.53,2.53,2.52,2.52,4467200.0,2.4724,2.4724,2.4626,2.4626,4467200.0
2011-06-24 13:20:00,2.52,2.53,2.52,2.53,2000000.0,2.4626,2.4724,2.4626,2.4724,2000000.0
2011-06-24 13:30:00,2.53,2.54,2.52,2.53,2761600.0,2.4724,2.4822,2.4626,2.4724,2761600.0
2011-06-24 13:40:00,2.53,2.54,2.53,2.54,1977600.0,2.4724,2.4822,2.4724,2.4822,1977600.0
2011-06-24 13:50:00,2.54,2.54,2.53,2.53,2169600.0,2.4822,2.4822,2.4724,2.4724,2169600.0
2011-06-24 14:00:00,2.53,2.53,2.52,2.52,905600.0,2.4724,2.4724,2.4626,2.4626,905600.0
2011-06-24 14:10:00,2.52,2.53,2.52,2.53,2108800.0,2.4626,2.4724,2.4626,2.4724,2108800.0
2011-06-24 14:20:00,2.53,2.53,2.52,2.53,1091200.0,2.4724,2.4724,2.4626,2.4724,1091200.0
2011-06-24 14:30:00,2.53,2.53,2.52,2.52,1190400.0,2.4724,2.4724,2.4626,2.4626,1190400.0
2011-06-24 14:40:00,2.52,2.53,2.52,2.52,611200.0,2.4626,2.4724,2.4626,2.4626,611200.0
2011-06-24 14:50:00,2.53,2.53,2.52,2.52,979200.0,2.4724,2.4724,2.4626,2.4626,979200.0
2011-06-24 15:00:00,2.52,2.52,2.51,2.51,1692800.0,2.4626,2.4626,2.4528,2.4528,1692800.0
2011-06-24 15:10:00,2.51,2.52,2.51,2.51,1494400.0,2.4528,2.4626,2.4528,2.4528,1494400.0
2011-06-24 15:20:00,2.51,2.51,2.5,2.51,2284800.0,2.4528,2.4528,2.4431,2.4528,2284800.0
2011-06-24 15:30:00,2.51,2.52,2.51,2.52,3328000.0,2.4528,2.4626,2.4528,2.4626,3328000.0
2011-06-24 15:40:00,2.52,2.52,2.51,2.51,3008000.0,2.4626,2.4626,2.4528,2.4528,3008000.0
2011-06-24 15:50:00,2.51,2.52,2.51,2.51,6464000.0,2.4528,2.4626,2.4528,2.4528,6464000.0
2011-06-27 09:30:00,2.52,2.52,2.51,2.51,9868800.0,2.4626,2.4626,2.4528,2.4528,9868800.0
2011-06-27 09:40:00,2.51,2.54,2.51,2.54,6668800.0,2.4528,2.4822,2.4528,2.4822,6668800.0
2011-06-27 09:50:00,2.54,2.54,2.53,2.54,4608000.0,2.4822,2.4822,2.4724,2.4822,4608000.0
2011-06-27 10:00:00,2.54,2.55,2.54,2.54,4403200.0,2.4822,2.4919,2.4822,2.4822,4403200.0
2011-06-27 10:10:00,2.54,2.56,2.54,2.56,4992000.0,2.4822,2.5017,2.4822,2.5017,4992000.0
2011-06-27 10:20:00,2.56,2.57,2.55,2.57,4496000.0,2.5017,2.5115,2.4919,2.5115,4496000.0
2011-06-27 10:30:00,2.57,2.58,2.57,2.57,4489600.0,2.5115,2.5213,2.5115,2.5115,4489600.0
2011-06-27 10:40:00,2.57,2.57,2.57,2.57,2000000.0,2.5115,2.5115,2.5115,2.5115,2000000.0
2011-06-27 10:50:00,2.57,2.57,2.57,2.57,1036800.0,2.5115,2.5115,2.5115,2.5115,1036800.0
2011-06-27 11:00:00,2.57,2.57,2.57,2.57,2374400.0,2.5115,2.5115,2.5115,2.5115,2374400.0
2011-06-27 11:10:00,2.57,2.57,2.56,2.57,3049600.0,2.5115,2.5115,2.5017,2.5115,3049600.0
2011-06-27 11:20:00,2.57,2.57,2.56,2.57,1334400.0,2.5115,2.5115,2.5017,2.5115,1334400.0
2011-06-27 11:30:00,2.57,2.58,2.57,2.57,2844800.0,2.5115,2.5213,2.5115,2.5115,2844800.0
2011-06-27 11:40:00,2.57,2.58,2.57,2.58,2224000.0,2.5115,2.5213,2.5115,2.5213,2224000.0
2011-06-27 11:50:00,2.58,2.59,2.58,2.58,3065600.0,2.5213,2.531,2.5213,2.5213,3065600.0
2011-06-27 12:00:00,2.59,2.59,2.59,2.59,2473600.0,2.531,2.531,2.531,2.531,2473600.0
2011-06-27 12:10:00,2.59,2.59,2.58,2.58,726400.0,2.531,2.531,2.5213,2.5213,726400.0
2011-06-27 12:20:00,2.59,2.59,2.58,2.59,918400.0,2.531,2.531,2.5213,2.531,918400.0
2011-06-27 12:30:00,2.59,2.59,2.59,2.59,441600.0,2.531,2.531,2.531,2.531,441600.0
2011-06-27 12:40:00,2.59,2.59,2.59,2.59,636800.0,2.531,2.531,2.531,2.531,636800.0
2011-06-27 12:50:00,2.59,2.59,2.59,2.59,547200.0,2.531,2.531,2.531,2.531,547200.0
2011-06-27 13:00:00,2.59,2.59,2.59,2.59,467200.0,2.531,2.531,2.531,2.531,467200.0
2011-06-27 13:10:00,2.59,2.6,2.59,2.59,1555200.0,2.531,2.5408,2.531,2.531,1555200.0
2011-06-27 13:20:00,2.59,2.59,2.58,2.58,3232000.0,2.531,2.531,2.5213,2.5213,3232000.0
2011-06-27 13:30:00,2.58,2.59,2.58,2.58,1139200.0,2.5213,2.531,2.5213,2.5213,1139200.0
2011-06-27 13:40:00,2.58,2.59,2.58,2.58,1472000.0,2.5213,2.531,2.5213,2.5213,1472000.0
2011-06-27 13:50:00,2.58,2.59,2.58,2.59,1360000.0,2.5213,2.531,2.5213,2.531,1360000.0
2011-06-27 14:00:00,2.59,2.61,2.59,2.6,4012800.0,2.531,2.5506,2.531,2.5408,4012800.0
2011-06-27 14:10:00,2.6,2.61,2.6,2.61,3219200.0,2.5408,2.5506,2.5408,2.5506,3219200.0
2011-06-27 14:20:00,2.61,2.61,2.6,2.61,1676800.0,2.5506,2.5506,2.5408,2.5506,1676800.0
2011-06-27 14:30:00,2.61,2.62,2.61,2.61,1715200.0,2.5506,2.5603,2.5506,2.5506,1715200.0
2011-06-27 14:40:00,2.61,2.62,2.61,2.62,1731200.0,2.5506,2.5603,2.5506,2.5603,1731200.0
2011-06-27 14:50:00,2.62,2.62,2.61,2.61,790400.0,2.5603,2.5603,2.5506,2.5506,790400.0
2011-06-27 15:00:00,2.61,2.61,2.61,2.61,1241600.0,2.5506,2.5506,2.5506,2.5506,1241600.0
2011-06-27 15:10:00,2.61,2.61,2.61,2.61,1113600.0,2.5506,2.5506,2.5506,2.5506,1113600.0
2011-06-27 15:20:00,2.61,2.62,2.61,2.61,1520000.0,2.5506,2.5603,2.5506,2.5506,1520000.0
2011-06-27 15:30:00,2.61,2.62,2.6,2.61,1609600.0,2.5506,2.5603,2.5408,2.5506,1609600.0
2011-06-27 15:40:00,2.6,2.61,2.6,2.6,2416000.0,2.5408,2.5506,2.5408,2.5408,2416000.0
2011-06-27 15:50:00,2.6,2.6,2.59,2.59,9670400.0,2.5408,2.5408,2.531,2.531,9670400.0
2011-06-28 09:30:00,2.61,2.62,2.6,2.62,6032000.0,2.5506,2.5603,2.5408,2.5603,6032000.0
2011-06-28 09:40:00,2.62,2.63,2.62,2.62,4432000.0,2.5603,2.5701,2.5603,2.5603,4432000.0
2011-06-28 09:50:00,2.62,2.63,2.62,2.62,5004800.0,2.5603,2.5701,2.5603,2.5603,5004800.0
2011-06-28 10:00:00,2.62,2.63,2.62,2.63,1843200.0,2.5603,2.5701,2.5603,2.5701,1843200.0
2011-06-28 10:10:00,2.63,2.64,2.63,2.63,3683200.0,2.5701,2.5799,2.5701,2.5701,3683200.0
2011-06-28 10:20:00,2.63,2.64,2.63,2.64,2992000.0,2.5701,2.5799,2.5701,2.5799,2992000.0
2011-06-28 10:30:00,2.64,2.65,2.64,2.64,3875200.0,2.5799,2.5897,2.5799,2.5799,3875200.0
2011-06-28 10:40:00,2.64,2.65,2.64,2.64,3382400.0,2.5799,2.5897,2.5799,2.5799,3382400.0
2011-06-28 10:50:00,2.64,2.65,2.64,2.64,1593600.0,2.5799,2.5897,2.5799,2.5799,1593600.0
2011-06-28 11:00:00,2.64,2.64,2.64,2.64,1017600.0,2.5799,2.5799,2.5799,2.5799,1017600.0
2011-06-28 11:10:00,2.64,2.65,2.64,2.64,1424000.0,2.5799,2.5897,2.5799,2.5799,1424000.0
2011-06-28 11:20:00,2.64,2.65,2.64,2.65,1878400.0,2.5799,2.5897,2.5799,2.5897,1878400.0
2011-06-28 11:30:00,2.65,2.65,2.64,2.64,924800.0,2.5897,2.5897,2.5799,2.5799,924800.0
2011-06-28 11:40:00,2.64,2.65,2.64,2.65,1952000.0,2.5799,2.5897,2.5799,2.5897,1952000.0
2011-06-28 11:50:00,2.65,2.65,2.65,2.65,1216000.0,2.5897,2.5897,2.5897,2.5897,1216000.0
2011-06-28 12:00:00,2.65,2.66,2.65,2.65,1552000.0,2.5897,2.5994,2.5897,2.5897,1552000.0
2011-06-28 12:10:00,2.65,2.65,2.65,2.65,646400.0,2.5897,2.5897,2.5897,2.5897,646400.0
2011-06-28 12:20:00,2.65,2.65,2.65,2.65,1395200.0,2.5897,2.5897,2.5897,2.5897,1395200.0
2011-06-28 12:30:00,2.65,2.65,2.65,2.65,1196800.0,2.5897,2.5897,2.5897,2.5897,1196800.0
2011-06-28 12:40:00,2.65,2.65,2.65,2.65,1052800.0,2.5897,2.5897,2.5897,2.5897,1052800.0
2011-06-28 12:50:00,2.65,2.66,2.65,2.65,809600.0,2.5897,2.5994,2.5897,2.5897,809600.0
2011-06-28 13:00:00,2.65,2.66,2.65,2.66,2566400.0,2.5897,2.5994,2.5897,2.5994,2566400.0
2011-06-28 13:10:00,2.66,2.66,2.65,2.65,1238400.0,2.5994,2.5994,2.5897,2.5897,1238400.0
2011-06-28 13:20:00,2.65,2.66,2.65,2.65,2294400.0,2.5897,2.5994,2.5897,2.5897,2294400.0
2011-06-28 13:30:00,2.65,2.66,2.65,2.66,1008000.0,2.5897,2.5994,2.5897,2.5994,1008000.0
2011-06-28 13:40:00,2.66,2.66,2.65,2.66,1126400.0,2.5994,2.5994,2.5897,2.5994,1126400.0
2011-06-28 13:50:00,2.66,2.66,2.66,2.66,3843200.0,2.5994,2.5994,2.5994,2.5994,3843200.0
2011-06-28 14:00:00,2.66,2.66,2.66,2.66,1225600.0,2.5994,2.5994,2.5994,2.5994,1225600.0
2011-06-28 14:10:00,2.66,2.66,2.66,2.66,787200.0,2.5994,2.5994,2.5994,2.5994,787200.0
2011-06-28 14:20:00,2.66,2.67,2.66,2.66,1865600.0,2.5994,2.6092,2.5994,2.5994,1865600.0
2011-06-28 14:30:00,2.67,2.67,2.66,2.67,2144000.0,2.6092,2.6092,2.5994,2.6092,2144000.0
2011-06-28 14:40:00,2.67,2.67,2.66,2.66,1782400.0,2.6092,2.6092,2.5994,2.5994,1782400.0
2011-06-28 14:50:00,2.66,2.66,2.66,2.66,1440000.0,2.5994,2.5994,2.5994,2.5994,1440000.0
2011-06-28 15:00:00,2.66,2.67,2.66,2.66,2188800.0,2.5994,2.6092,2.5994,2.5994,2188800.0
2011-06-28 15:10:00,2.66,2.67,2.66,2.66,2454400.0,2.5994,2.6092,2.5994,2.5994,2454400.0
2011-06-28 15:20:00,2.66,2.67,2.66,2.66,2630400.0,2.5994,2.6092,2.5994,2.5994,2630400.0
2011-06-28 15:30:00,2.66,2.66,2.65,2.66,2256000.0,2.5994,2.5994,2.5897,2.5994,2256000.0
2011-06-28 15:40:00,2.66,2.66,2.65,2.66,2204800.0,2.5994,2.5994,2.5897,2.5994,2204800.0
2011-06-28 15:50:00,2.66,2.67,2.66,2.67,8348800.0,2.5994,2.6092,2.5994,2.6092,8348800.0
2011-06-29 09:30:00,2.69,2.69,2.66,2.66,10070400.0,2.6288,2.6288,2.5994,2.5994,10070400.0
2011-06-29 09:40:00,2.66,2.67,2.66,2.67,5347200.0,2.5994,2.6092,2.5994,2.6092,5347200.0
2011-06-29 09:50:00,2.67,2.67,2.66,2.67,2300800.0,2.6092,2.6092,2.5994,2.6092,2300800.0
2011-06-29 10:00:00,2.67,2.67,2.65,2.66,8105600.0,2.6092,2.6092,2.5897,2.5994,8105600.0
2011-06-29 10:10:00,2.66,2.67,2.66,2.67,3667200.0,2.5994,2.6092,2.5994,2.6092,3667200.0
2011-06-29 10:20:00,2.67,2.68,2.67,2.68,2963200.0,2.6092,2.619,2.6092,2.619,2963200.0
2011-06-29 10:30:00,2.68,2.68,2.67,2.68,2467200.0,2.619,2.619,2.6092,2.619,2467200.0
2011-06-29 10:40:00,2.68,2.69,2.68,2.69,4044800.0,2.619,2.6288,2.619,2.6288,4044800.0
2011-06-29 10:50:00,2.69,2.7,2.68,2.7,4608000.0,2.6288,2.6385,2.619,2.6385,4608000.0
2011-06-29 11:00:00,2.7,2.7,2.69,2.7,3104000.0,2.6385,2.6385,2.6288,2.6385,3104000.0
2011-06-29 11:10:00,2.7,2.7,2.7,2.7,3955200.0,2.6385,2.6385,2.6385,2.6385,3955200.0
2011-06-29 11:20:00,2.7,2.7,2.69,2.69,2608000.0,2.6385,2.6385,2.6288,2.6288,2608000.0
2011-06-29 11:30:00,2.69,2.69,2.69,2.69,1897600.0,2.6288,2.6288,2.6288,2.6288,1897600.0
2011-06-29 11:40:00,2.69,2.69,2.68,2.69,1628800.0,2.6288,2.6288,2.619,2.6288,1628800.0
2011-06-29 11:50:00,2.69,2.69,2.69,2.69,873600.0,2.6288,2.6288,2.6288,2.6288,873600.0
2011-06-29 12:00:00,2.69,2.7,2.69,2.7,1350400.0,2.6288,2.6385,2.6288,2.6385,1350400.0
2011-06-29 12:10:00,2.7,2.7,2.69,2.7,672000.0,2.6385,2.6385,2.6288,2.6385,672000.0
2011-06-29 12:20:00,2.7,2.7,2.69,2.69,1100800.0,2.6385,2.6385,2.6288,2.6288,1100800.0
2011-06-29 12:30:00,2.69,2.7,2.69,2.69,480000.0,2.6288,2.6385,2.6288,2.6288,480000.0
2011-06-29 12:40:00,2.69,2.7,2.69,2.7,524800.0,2.6288,2.6385,2.6288,2.6385,524800.0
2011-06-29 12:50:00,2.7,2.7,2.69,2.69,236800.0,2.6385,2.6385,2.6288,2.6288,236800.0
2011-06-29 13:00:00,2.69,2.7,2.69,2.7,707200.0,2.6288,2.6385,2.6288,2.6385,707200.0
2011-06-29 13:10:00,2.7,2.7,2.7,2.7,1539200.0,2.6385,2.6385,2.6385,2.6385,1539200.0
2011-06-29 13:20:00,2.7,2.7,2.69,2.7,684800.0,2.6385,2.6385,2.6288,2.6385,684800.0
2011-06-29 13:30:00,2.7,2.7,2.7,2.7,313600.0,2.6385,2.6385,2.6385,2.6385,313600.0
2011-06-29 13:40:00,2.7,2.7,2.7,2.7,531200.0,2.6385,2.6385,2.6385,2.6385,531200.0
2011-06-29 13:50:00,2.7,2.7,2.69,2.69,2169600.0,2.6385,2.6385,2.6288,2.6288,2169600.0
2011-06-29 14:00:00,2.69,2.69,2.68,2.69,1417600.0,2.6288,2.6288,2.619,2.6288,1417600.0
2011-06-29 14:10:00,2.69,2.69,2.68,2.68,1945600.0,2.6288,2.6288,2.619,2.619,1945600.0
2011-06-29 14:20:00,2.68,2.68,2.67,2.67,4528000.0,2.619,2.619,2.6092,2.6092,4528000.0
2011-06-29 14:30:00,2.67,2.68,2.67,2.67,1334400.0,2.6092,2.619,2.6092,2.6092,1334400.0
2011-06-29 14:40:00,2.67,2.67,2.67,2.67,3497600.0,2.6092,2.6092,2.6092,2.6092,3497600.0
2011-06-29 14:50:00,2.67,2.68,2.67,2.68,2112000.0,2.6092,2.619,2.6092,2.619,2112000.0
2011-06-29 15:00:00,2.68,2.68,2.68,2.68,2316800.0,2.619,2.619,2.619,2.619,2316800.0
2011-06-29 15:10:00,2.68,2.69,2.68,2.69,3795200.0,2.619,2.6288,2.619,2.6288,3795200.0
2011-06-29 15:20:00,2.69,2.7,2.68,2.69,2982400.0,2.6288,2.6385,2.619,2.6288,2982400.0
2011-06-29 15:30:00,2.69,2.7,2.69,2.7,1408000.0,2.6288,2.6385,2.6288,2.6385,1408000.0
2011-06-29 15:40:00,2.69,2.7,2.69,2.69,3235200.0,2.6288,2.6385,2.6288,2.6288,3235200.0
2011-06-29 15:50:00,2.69,2.7,2.69,2.69,3728000.0,2.6288,2.6385,2.6288,2.6288,3728000.0
2011-06-30 09:30:00,2.71,2.73,2.71,2.72,5936000.0,2.6483,2.6678,2.6483,2.6581,5936000.0
2011-06-30 09:40:00,2.72,2.74,2.71,2.74,11616000.0,2.6581,2.6776,2.6483,2.6776,11616000.0
2011-06-30 09:50:00,2.74,2.74,2.73,2.73,3680000.0,2.6776,2.6776,2.6678,2.6678,3680000.0
2011-06-30 10:00:00,2.73,2.75,2.73,2.74,5894400.0,2.6678,2.6874,2.6678,2.6776,5894400.0
2011-06-30 10:10:00,2.74,2.74,2.74,2.74,2345600.0,2.6776,2.6776,2.6776,2.6776,2345600.0
2011-06-30 10:20:00,2.74,2.76,2.74,2.75,4620800.0,2.6776,2.6972,2.6776,2.6874,4620800.0
2011-06-30 10:30:00,2.75,2.75,2.75,2.75,2288000.0,2.6874,2.6874,2.6874,2.6874,2288000.0
2011-06-30 10:40:00,2.75,2.75,2.74,2.74,2678400.0,2.6874,2.6874,2.6776,2.6776,2678400.0
2011-06-30 10:50:00,2.74,2.74,2.74,2.74,1878400.0,2.6776,2.6776,2.6776,2.6776,1878400.0
2011-06-30 11:00:00,2.75,2.76,2.75,2.75,2048000.0,2.6874,2.6972,2.6874,2.6874,2048000.0
2011-06-30 11:10:00,2.75,2.76,2.75,2.75,1052800.0,2.6874,2.6972,2.6874,2.6874,1052800.0
2011-06-30 11:20:00,2.75,2.76,2.75,2.76,1462400.0,2.6874,2.6972,2.6874,2.6972,1462400.0
2011-06-30 11:30:00,2.76,2.77,2.76,2.76,4304000.0,2.6972,2.7069,2.6972,2.6972,4304000.0
2011-06-30 11:40:00,2.76,2.76,2.76,2.76,1344000.0,2.6972,2.6972,2.6972,2.6972,1344000.0
2011-06-30 11:50:00,2.76,2.76,2.76,2.76,1673600.0,2.6972,2.6972,2.6972,2.6972,1673600.0
2011-06-30 12:00:00,2.76,2.76,2.76,2.76,707200.0,2.6972,2.6972,2.6972,2.6972,707200.0
2011-06-30 12:10:00,2.76,2.77,2.76,2.76,892800.0,2.6972,2.7069,2.6972,2.6972,892800.0
2011-06-30 12:20:00,2.76,2.76,2.76,2.76,1232000.0,2.6972,2.6972,2.6972,2.6972,1232000.0
2011-06-30 12:30:00,2.76,2.76,2.75,2.75,1689600.0,2.6972,2.6972,2.6874,2.6874,1689600.0
2011-06-30 12:40:00,2.75,2.76,2.75,2.76,1699200.0,2.6874,2.6972,2.6874,2.6972,1699200.0
2011-06-30 12:50:00,2.76,2.76,2.76,2.76,1132800.0,2.6972,2.6972,2.6972,2.6972,1132800.0
2011-06-30 13:00:00,2.76,2.76,2.76,2.76,649600.0,2.6972,2.6972,2.6972,2.6972,649600.0
2011-06-30 13:10:00,2.76,2.76,2.75,2.75,1113600.0,2.6972,2.6972,2.6874,2.6874,1113600.0
2011-06-30 13:20:00,2.75,2.76,2.75,2.75,1446400.0,2.6874,2.6972,2.6874,2.6874,1446400.0
2011-06-30 13:30:00,2.75,2.75,2.75,2.75,617600.0,2.6874,2.6874,2.6874,2.6874,617600.0
2011-06-30 13:40:00,2.75,2.75,2.75,2.75,694400.0,2.6874,2.6874,2.6874,2.6874,694400.0
2011-06-30 13:50:00,2.75,2.76,2.75,2.76,713600.0,2.6874,2.6972,2.6874,2.6972,713600.0
2011-06-30 14:00:00,2.76,2.76,2.76,2.76,1427200.0,2.6972,2.6972,2.6972,2.6972,1427200.0
2011-06-30 14:10:00,2.76,2.76,2.75,2.76,649600.0,2.6972,2.6972,2.6874,2.6972,649600.0
2011-06-30 14:20:00,2.76,2.76,2.75,2.75,611200.0,2.6972,2.6972,2.6874,2.6874,611200.0
2011-06-30 14:30:00,2.75,2.76,2.75,2.76,1187200.0,2.6874,2.6972,2.6874,2.6972,1187200.0
2011-06-30 14:40:00,2.76,2.76,2.75,2.75,1718400.0,2.6972,2.6972,2.6874,2.6874,1718400.0
2011-06-30 14:50:00,2.75,2.76,2.75,2.76,1084800.0,2.6874,2.6972,2.6874,2.6972,1084800.0
2011-06-30 15:00:00,2.76,2.76,2.75,2.76,1331200.0,2.6972,2.6972,2.6874,2.6972,1331200.0
2011-06-30 15:10:00,2.76,2.76,2.75,2.76,1267200.0,2.6972,2.6972,2.6874,2.6972,1267200.0
2011-06-30 15:20:00,2.76,2.76,2.76,2.76,1443200.0,2.6972,2.6972,2.6972,2.6972,1443200.0
2011-06-30 15:30:00,2.76,2.77,2.76,2.77,3033600.0,2.6972,2.7069,2.6972,2.7069,3033600.0
2011-06-30 15:40:00,2.77,2.77,2.76,2.76,4275200.0,2.7069,2.7069,2.6972,2.6972,4275200.0
2011-06-30 15:50:00,2.76,2.76,2.76,2.76,4192000.0,2.6972,2.6972,2.6972,2.6972,4192000.0
2011-07-01 09:30:00,2.77,2.77,2.75,2.75,4291200.0,2.7069,2.7069,2.6874,2.6874,4291200.0
2011-07-01 09:40:00,2.75,2.77,2.75,2.77,3574400.0,2.6874,2.7069,2.6874,2.7069,3574400.0
2011-07-01 09:50:00,2.77,2.78,2.77,2.77,3430400.0,2.7069,2.7167,2.7069,2.7069,3430400.0
2011-07-01 10:00:00,2.77,2.8,2.77,2.8,13148800.0,2.7069,2.7362,2.7069,2.7362,13148800.0
2011-07-01 10:10:00,2.8,2.8,2.79,2.79,5564800.0,2.7362,2.7362,2.7265,2.7265,5564800.0
2011-07-01 10:20:00,2.79,2.8,2.79,2.8,6000000.0,2.7265,2.7362,2.7265,2.7362,6000000.0
2011-07-01 10:30:00,2.8,2.81,2.8,2.81,3996800.0,2.7362,2.746,2.7362,2.746,3996800.0
2011-07-01 10:40:00,2.81,2.81,2.8,2.8,3888000.0,2.746,2.746,2.7362,2.7362,3888000.0
2011-07-01 10:50:00,2.8,2.81,2.8,2.8,2371200.0,2.7362,2.746,2.7362,2.7362,2371200.0
2011-07-01 11:00:00,2.8,2.81,2.8,2.8,1667200.0,2.7362,2.746,2.7362,2.7362,1667200.0
2011-07-01 11:10:00,2.8,2.81,2.8,2.81,1043200.0,2.7362,2.746,2.7362,2.746,1043200.0
2011-07-01 11:20:00,2.81,2.82,2.81,2.81,3648000.0,2.746,2.7558,2.746,2.746,3648000.0
2011-07-01 11:30:00,2.81,2.82,2.81,2.82,3248000.0,2.746,2.7558,2.746,2.7558,3248000.0
2011-07-01 11:40:00,2.82,2.82,2.82,2.82,2544000.0,2.7558,2.7558,2.7558,2.7558,2544000.0
2011-07-01 11:50:00,2.82,2.82,2.82,2.82,1251200.0,2.7558,2.7558,2.7558,2.7558,1251200.0
2011-07-01 12:00:00,2.82,2.82,2.82,2.82,1382400.0,2.7558,2.7558,2.7558,2.7558,1382400.0
2011-07-01 12:10:00,2.82,2.83,2.82,2.82,2182400.0,2.7558,2.7656,2.7558,2.7558,2182400.0
2011-07-01 12:20:00,2.82,2.83,2.82,2.83,2006400.0,2.7558,2.7656,2.7558,2.7656,2006400.0
2011-07-01 12:30:00,2.83,2.83,2.82,2.83,1241600.0,2.7656,2.7656,2.7558,2.7656,1241600.0
2011-07-01 12:40:00,2.83,2.83,2.82,2.82,601600.0,2.7656,2.7656,2.7558,2.7558,601600.0
2011-07-01 12:50:00,2.82,2.83,2.82,2.83,1734400.0,2.7558,2.7656,2.7558,2.7656,1734400.0
2011-07-01 13:00:00,2.83,2.84,2.82,2.84,3513600.0,2.7656,2.7753,2.7558,2.7753,3513600.0
2011-07-01 13:10:00,2.84,2.84,2.83,2.84,1228800.0,2.7753,2.7753,2.7656,2.7753,1228800.0
2011-07-01 13:20:00,2.83,2.84,2.83,2.84,1062400.0,2.7656,2.7753,2.7656,2.7753,1062400.0
2011-07-01 13:30:00,2.84,2.84,2.83,2.84,2432000.0,2.7753,2.7753,2.7656,2.7753,2432000.0
2011-07-01 13:40:00,2.84,2.84,2.84,2.84,1542400.0,2.7753,2.7753,2.7753,2.7753,1542400.0
2011-07-01 13:50:00,2.84,2.85,2.84,2.84,2937600.0,2.7753,2.7851,2.7753,2.7753,2937600.0
2011-07-01 14:00:00,2.84,2.84,2.84,2.84,803200.0,2.7753,2.7753,2.7753,2.7753,803200.0
2011-07-01 14:10:00,2.84,2.84,2.84,2.84,1129600.0,2.7753,2.7753,2.7753,2.7753,1129600.0
2011-07-01 14:20:00,2.84,2.85,2.84,2.84,1241600.0,2.7753,2.7851,2.7753,2.7753,1241600.0
2011-07-01 14:30:00,2.84,2.85,2.84,2.85,2051200.0,2.7753,2.7851,2.7753,2.7851,2051200.0
2011-07-01 14:40:00,2.85,2.85,2.84,2.85,1158400.0,2.7851,2.7851,2.7753,2.7851,1158400.0
2011-07-01 14:50:00,2.85,2.85,2.85,2.85,1788800.0,2.7851,2.7851,2.7851,2.7851,1788800.0
2011-07-01 15:00:00,2.85,2.85,2.85,2.85,2899200.0,2.7851,2.7851,2.7851,2.7851,2899200.0
2011-07-01 15:10:00,2.85,2.85,2.85,2.85,1443200.0,2.7851,2.7851,2.7851,2.7851,1443200.0
2011-07-01 15:20:00,2.85,2.85,2.84,2.84,2044800.0,2.7851,2.7851,2.7753,2.7753,2044800.0
2011-07-01 15:30:00,2.84,2.85,2.84,2.85,3056000.0,2.7753,2.7851,2.7753,2.7851,3056000.0
2011-07-01 15:40:00,2.85,2.85,2.85,2.85,2739200.0,2.7851,2.7851,2.7851,2.7851,2739200.0
2011-07-01 15:50:00,2.85,2.85,2.85,2.85,4307200.0,2.7851,2.7851,2.7851,2.7851,4307200.0
2011-07-05 09:30:00,2.85,2.86,2.85,2.85,9027200.0,2.7851,2.7949,2.7851,2.7851,9027200.0
2011-07-05 09:40:00,2.85,2.86,2.85,2.85,4451200.0,2.7851,2.7949,2.7851,2.7851,4451200.0
2011-07-05 09:50:00,2.85,2.86,2.85,2.85,2601600.0,2.7851,2.7949,2.7851,2.7851,2601600.0
2011-07-05 10:00:00,2.85,2.86,2.85,2.86,7091200.0,2.7851,2.7949,2.7851,2.7949,7091200.0
2011-07-05 10:10:00,2.86,2.87,2.84,2.85,5030400.0,2.7949,2.8047,2.7753,2.7851,5030400.0
2011-07-05 10:20:00,2.85,2.85,2.84,2.84,4646400.0,2.7851,2.7851,2.7753,2.7753,4646400.0
2011-07-05 10:30:00,2.84,2.85,2.84,2.85,4585600.0,2.7753,2.7851,2.7753,2.7851,4585600.0
2011-07-05 10:40:00,2.85,2.86,2.85,2.86,2950400.0,2.7851,2.7949,2.7851,2.7949,2950400.0
2011-07-05 10:50:00,2.86,2.86,2.85,2.85,1718400.0,2.7949,2.7949,2.7851,2.7851,1718400.0
2011-07-05 11:00:00,2.85,2.85,2.85,2.85,4131200.0,2.7851,2.7851,2.7851,2.7851,4131200.0
2011-07-05 11:10:00,2.85,2.86,2.85,2.86,2486400.0,2.7851,2.7949,2.7851,2.7949,2486400.0
2011-07-05 11:20:00,2.86,2.86,2.86,2.86,3152000.0,2.7949,2.7949,2.7949,2.7949,3152000.0
2011-07-05 11:30:00,2.86,2.87,2.86,2.86,2928000.0,2.7949,2.8047,2.7949,2.7949,2928000.0
2011-07-05 11:40:00,2.86,2.87,2.86,2.87,2166400.0,2.7949,2.8047,2.7949,2.8047,2166400.0
2011-07-05 11:50:00,2.87,2.87,2.86,2.87,838400.0,2.8047,2.8047,2.7949,2.8047,838400.0
2011-07-05 12:00:00,2.87,2.87,2.86,2.87,1062400.0,2.8047,2.8047,2.7949,2.8047,1062400.0
2011-07-05 12:10:00,2.87,2.87,2.86,2.86,1008000.0,2.8047,2.8047,2.7949,2.7949,1008000.0
2011-07-05 12:20:00,2.86,2.87,2.86,2.87,761600.0,2.7949,2.8047,2.7949,2.8047,761600.0
2011-07-05 12:30:00,2.87,2.87,2.87,2.87,1756800.0,2.8047,2.8047,2.8047,2.8047,1756800.0
2011-07-05 12:40:00,2.87,2.87,2.87,2.87,1356800.0,2.8047,2.8047,2.8047,2.8047,1356800.0
2011-07-05 12:50:00,2.87,2.87,2.87,2.87,803200.0,2.8047,2.8047,2.8047,2.8047,803200.0
2011-07-05 13:00:00,2.87,2.88,2.87,2.88,3120000.0,2.8047,2.8144,2.8047,2.8144,3120000.0
2011-07-05 13:10:00,2.88,2.88,2.87,2.87,1097600.0,2.8144,2.8144,2.8047,2.8047,1097600.0
2011-07-05 13:20:00,2.87,2.88,2.87,2.87,864000.0,2.8047,2.8144,2.8047,2.8047,864000.0
2011-07-05 13:30:00,2.87,2.88,2.87,2.88,838400.0,2.8047,2.8144,2.8047,2.8144,838400.0
2011-07-05 13:40:00,2.87,2.88,2.87,2.88,1632000.0,2.8047,2.8144,2.8047,2.8144,1632000.0
2011-07-05 13:50:00,2.88,2.88,2.88,2.88,1193600.0,2.8144,2.8144,2.8144,2.8144,1193600.0
2011-07-05 14:00:00,2.88,2.88,2.87,2.87,7360000.0,2.8144,2.8144,2.8047,2.8047,7360000.0
2011-07-05 14:10:00,2.87,2.87,2.86,2.86,2998400.0,2.8047,2.8047,2.7949,2.7949,2998400.0
2011-07-05 14:20:00,2.86,2.86,2.86,2.86,4809600.0,2.7949,2.7949,2.7949,2.7949,4809600.0
2011-07-05 14:30:00,2.86,2.86,2.85,2.86,4668800.0,2.7949,2.7949,2.7851,2.7949,4668800.0
2011-07-05 14:40:00,2.86,2.86,2.86,2.86,1276800.0,2.7949,2.7949,2.7949,2.7949,1276800.0
2011-07-05 14:50:00,2.86,2.87,2.86,2.87,1369600.0,2.7949,2.8047,2.7949,2.8047,1369600.0
2011-07-05 15:00:00,2.87,2.87,2.86,2.87,2227200.0,2.8047,2.8047,2.7949,2.8047,2227200.0
2011-07-05 15:10:00,2.87,2.87,2.87,2.87,988800.0,2.8047,2.8047,2.8047,2.8047,988800.0
2011-07-05 15:20:00,2.87,2.88,2.87,2.88,3619200.0,2.8047,2.8144,2.8047,2.8144,3619200.0
2011-07-05 15:30:00,2.88,2.88,2.88,2.88,2873600.0,2.8144,2.8144,2.8144,2.8144,2873600.0
2011-07-05 15:40:00,2.88,2.88,2.87,2.87,2454400.0,2.8144,2.8144,2.8047,2.8047,2454400.0
2011-07-05 15:50:00,2.87,2.88,2.87,2.88,7372800.0,2.8047,2.8144,2.8047,2.8144,7372800.0
2011-07-06 09:30:00,2.87,2.88,2.86,2.87,6134400.0,2.8047,2.8144,2.7949,2.8047,6134400.0
2011-07-06 09:40:00,2.87,2.88,2.87,2.88,5155200.0,2.8047,2.8144,2.8047,2.8144,5155200.0
2011-07-06 09:50:00,2.88,2.88,2.87,2.87,3286400.0,2.8144,2.8144,2.8047,2.8047,3286400.0
2011-07-06 10:00:00,2.87,2.88,2.86,2.86,8342400.0,2.8047,2.8144,2.7949,2.7949,8342400.0
2011-07-06 10:10:00,2.86,2.86,2.85,2.85,4649600.0,2.7949,2.7949,2.7851,2.7851,4649600.0
2011-07-06 10:20:00,2.85,2.86,2.85,2.86,3494400.0,2.7851,2.7949,2.7851,2.7949,3494400.0
2011-07-06 10:30:00,2.86,2.87,2.86,2.86,2054400.0,2.7949,2.8047,2.7949,2.7949,2054400.0
2011-07-06 10:40:00,2.86,2.86,2.86,2.86,3820800.0,2.7949,2.7949,2.7949,2.7949,3820800.0
2011-07-06 10:50:00,2.86,2.88,2.86,2.87,5075200.0,2.7949,2.8144,2.7949,2.8047,5075200.0
2011-07-06 11:00:00,2.87,2.88,2.87,2.87,2489600.0,2.8047,2.8144,2.8047,2.8047,2489600.0
2011-07-06 11:10:00,2.87,2.87,2.87,2.87,3264000.0,2.8047,2.8047,2.8047,2.8047,3264000.0
2011-07-06 11:20:00,2.87,2.88,2.87,2.87,1148800.0,2.8047,2.8144,2.8047,2.8047,1148800.0
2011-07-06 11:30:00,2.88,2.88,2.87,2.88,2083200.0,2.8144,2.8144,2.8047,2.8144,2083200.0
2011-07-06 11:40:00,2.88,2.89,2.88,2.89,3961600.0,2.8144,2.8242,2.8144,2.8242,3961600.0
2011-07-06 11:50:00,2.89,2.89,2.89,2.89,2051200.0,2.8242,2.8242,2.8242,2.8242,2051200.0
2011-07-06 12:00:00,2.89,2.89,2.89,2.89,1836800.0,2.8242,2.8242,2.8242,2.8242,1836800.0
2011-07-06 12:10:00,2.89,2.89,2.89,2.89,1126400.0,2.8242,2.8242,2.8242,2.8242,1126400.0
2011-07-06 12:20:00,2.89,2.89,2.89,2.89,928000.0,2.8242,2.8242,2.8242,2.8242,928000.0
2011-07-06 12:30:00,2.89,2.9,2.89,2.9,2051200.0,2.8242,2.834,2.8242,2.834,2051200.0
2011-07-06 12:40:00,2.9,2.9,2.89,2.9,1440000.0,2.834,2.834,2.8242,2.834,1440000.0
2011-07-06 12:50:00,2.9,2.9,2.9,2.9,2297600.0,2.834,2.834,2.834,2.834,2297600.0
2011-07-06 13:00:00,2.9,2.9,2.89,2.89,1849600.0,2.834,2.834,2.8242,2.8242,1849600.0
2011-07-06 13:10:00,2.89,2.9,2.89,2.89,1900800.0,2.8242,2.834,2.8242,2.8242,1900800.0
2011-07-06 13:20:00,2.89,2.89,2.89,2.89,1747200.0,2.8242,2.8242,2.8242,2.8242,1747200.0
2011-07-06 13:30:00,2.89,2.89,2.89,2.89,1529600.0,2.8242,2.8242,2.8242,2.8242,1529600.0
2011-07-06 13:40:00,2.89,2.89,2.88,2.89,1254400.0,2.8242,2.8242,2.8144,2.8242,1254400.0
2011-07-06 13:50:00,2.89,2.89,2.89,2.89,1187200.0,2.8242,2.8242,2.8242,2.8242,1187200.0
2011-07-06 14:00:00,2.89,2.89,2.88,2.88,3276800.0,2.8242,2.8242,2.8144,2.8144,3276800.0
2011-07-06 14:10:00,2.88,2.88,2.87,2.88,1948800.0,2.8144,2.8144,2.8047,2.8144,1948800.0
2011-07-06 14:20:00,2.88,2.88,2.87,2.88,2041600.0,2.8144,2.8144,2.8047,2.8144,2041600.0
2011-07-06 14:30:00,2.88,2.88,2.88,2.88,1817600.0,2.8144,2.8144,2.8144,2.8144,1817600.0
2011-07-06 14:40:00,2.88,2.89,2.88,2.89,2236800.0,2.8144,2.8242,2.8144,2.8242,2236800.0
2011-07-06 14:50:00,2.89,2.89,2.88,2.88,3312000.0,2.8242,2.8242,2.8144,2.8144,3312000.0
2011-07-06 15:00:00,2.88,2.89,2.87,2.89,3993600.0,2.8144,2.8242,2.8047,2.8242,3993600.0
2011-07-06 15:10:00,2.89,2.89,2.88,2.88,3769600.0,2.8242,2.8242,2.8144,2.8144,3769600.0
2011-07-06 15:20:00,2.88,2.89,2.88,2.89,2668800.0,2.8144,2.8242,2.8144,2.8242,2668800.0
2011-07-06 15:30:00,2.89,2.89,2.88,2.89,1993600.0,2.8242,2.8242,2.8144,2.8242,1993600.0
2011-07-06 15:40:00,2.89,2.89,2.88,2.88,3603200.0,2.8242,2.8242,2.8144,2.8144,3603200.0
2011-07-06 15:50:00,2.88,2.89,2.88,2.89,4118400.0,2.8144,2.8242,2.8144,2.8242,4118400.0
2011-07-07 09:30:00,2.94,2.94,2.93,2.94,7312000.0,2.8731,2.8731,2.8633,2.8731,7312000.0
2011-07-07 09:40:00,2.94,2.94,2.93,2.93,4867200.0,2.8731,2.8731,2.8633,2.8633,4867200.0
2011-07-07 09:50:00,2.93,2.95,2.93,2.94,5740800.0,2.8633,2.8828,2.8633,2.8731,5740800.0
2011-07-07 10:00:00,2.94,2.95,2.93,2.93,3654400.0,2.8731,2.8828,2.8633,2.8633,3654400.0
2011-07-07 10:10:00,2.93,2.95,2.93,2.94,3340800.0,2.8633,2.8828,2.8633,2.8731,3340800.0
2011-07-07 10:20:00,2.94,2.95,2.94,2.95,2969600.0,2.8731,2.8828,2.8731,2.8828,2969600.0
2011-07-07 10:30:00,2.95,2.96,2.95,2.95,3580800.0,2.8828,2.8926,2.8828,2.8828,3580800.0
2011-07-07 10:40:00,2.95,2.96,2.95,2.96,4448000.0,2.8828,2.8926,2.8828,2.8926,4448000.0
2011-07-07 10:50:00,2.96,2.96,2.95,2.96,1398400.0,2.8926,2.8926,2.8828,2.8926,1398400.0
2011-07-07 11:00:00,2.96,2.96,2.95,2.96,2662400.0,2.8926,2.8926,2.8828,2.8926,2662400.0
2011-07-07 11:10:00,2.96,2.96,2.95,2.96,1040000.0,2.8926,2.8926,2.8828,2.8926,1040000.0
2011-07-07 11:20:00,2.96,2.96,2.95,2.96,985600.0,2.8926,2.8926,2.8828,2.8926,985600.0
2011-07-07 11:30:00,2.95,2.96,2.95,2.96,1353600.0,2.8828,2.8926,2.8828,2.8926,1353600.0
2011-07-07 11:40:00,2.96,2.96,2.95,2.96,1289600.0,2.8926,2.8926,2.8828,2.8926,1289600.0
2011-07-07 11:50:00,2.96,2.96,2.96,2.96,627200.0,2.8926,2.8926,2.8926,2.8926,627200.0
2011-07-07 12:00:00,2.96,2.96,2.96,2.96,1097600.0,2.8926,2.8926,2.8926,2.8926,1097600.0
2011-07-07 12:10:00,2.96,2.97,2.96,2.96,2179200.0,2.8926,2.9024,2.8926,2.8926,2179200.0
2011-07-07 12:20:00,2.96,2.97,2.96,2.97,2003200.0,2.8926,2.9024,2.8926,2.9024,2003200.0
2011-07-07 12:30:00,2.97,2.97,2.96,2.96,944000.0,2.9024,2.9024,2.8926,2.8926,944000.0
2011-07-07 12:40:00,2.96,2.97,2.96,2.97,1878400.0,2.8926,2.9024,2.8926,2.9024,1878400.0
2011-07-07 12:50:00,2.97,2.97,2.97,2.97,1142400.0,2.9024,2.9024,2.9024,2.9024,1142400.0
2011-07-07 13:00:00,2.97,2.98,2.97,2.97,2745600.0,2.9024,2.9121,2.9024,2.9024,2745600.0
2011-07-07 13:10:00,2.97,2.98,2.97,2.98,1622400.0,2.9024,2.9121,2.9024,2.9121,1622400.0
2011-07-07 13:20:00,2.98,2.98,2.97,2.97,1580800.0,2.9121,2.9121,2.9024,2.9024,1580800.0
2011-07-07 13:30:00,2.97,2.98,2.97,2.97,1193600.0,2.9024,2.9121,2.9024,2.9024,1193600.0
2011-07-07 13:40:00,2.97,2.98,2.97,2.97,1190400.0,2.9024,2.9121,2.9024,2.9024,1190400.0
2011-07-07 13:50:00,2.97,2.98,2.97,2.97,1721600.0,2.9024,2.9121,2.9024,2.9024,1721600.0
2011-07-07 14:00:00,2.97,2.97,2.97,2.97,867200.0,2.9024,2.9024,2.9024,2.9024,867200.0
2011-07-07 14:10:00,2.97,2.98,2.97,2.98,2816000.0,2.9024,2.9121,2.9024,2.9121,2816000.0
2011-07-07 14:20:00,2.98,2.99,2.98,2.99,3324800.0,2.9121,2.9219,2.9121,2.9219,3324800.0
2011-07-07 14:30:00,2.99,2.99,2.99,2.99,1584000.0,2.9219,2.9219,2.9219,2.9219,1584000.0
2011-07-07 14:40:00,2.99,2.99,2.98,2.99,1337600.0,2.9219,2.9219,2.9121,2.9219,1337600.0
2011-07-07 14:50:00,2.98,2.99,2.98,2.99,1516800.0,2.9121,2.9219,2.9121,2.9219,1516800.0
2011-07-07 15:00:00,2.99,2.99,2.98,2.99,1401600.0,2.9219,2.9219,2.9121,2.9219,1401600.0
2011-07-07 15:10:00,2.99,2.99,2.99,2.99,1411200.0,2.9219,2.9219,2.9219,2.9219,1411200.0
2011-07-07 15:20:00,2.99,2.99,2.98,2.98,1916800.0,2.9219,2.9219,2.9121,2.9121,1916800.0
2011-07-07 15:30:00,2.98,2.98,2.98,2.98,3472000.0,2.9121,2.9121,2.9121,2.9121,3472000.0
2011-07-07 15:40:00,2.98,2.98,2.98,2.98,3200000.0,2.9121,2.9121,2.9121,2.9121,3200000.0
2011-07-07 15:50:00,2.98,2.98,2.97,2.97,8521600.0,2.9121,2.9121,2.9024,2.9024,8521600.0
2011-07-08 09:30:00,2.92,2.94,2.92,2.94,11440000.0,2.8535,2.8731,2.8535,2.8731,11440000.0
2011-07-08 09:40:00,2.94,2.95,2.93,2.94,5052800.0,2.8731,2.8828,2.8633,2.8731,5052800.0
2011-07-08 09:50:00,2.93,2.95,2.93,2.94,2828800.0,2.8633,2.8828,2.8633,2.8731,2828800.0
2011-07-08 10:00:00,2.94,2.94,2.93,2.93,5142400.0,2.8731,2.8731,2.8633,2.8633,5142400.0
2011-07-08 10:10:00,2.93,2.93,2.92,2.92,5385600.0,2.8633,2.8633,2.8535,2.8535,5385600.0
2011-07-08 10:20:00,2.92,2.93,2.92,2.92,2544000.0,2.8535,2.8633,2.8535,2.8535,2544000.0
2011-07-08 10:30:00,2.92,2.92,2.91,2.92,4134400.0,2.8535,2.8535,2.8437,2.8535,4134400.0
2011-07-08 10:40:00,2.92,2.92,2.91,2.92,2217600.0,2.8535,2.8535,2.8437,2.8535,2217600.0
2011-07-08 10:50:00,2.91,2.92,2.91,2.91,2246400.0,2.8437,2.8535,2.8437,2.8437,2246400.0
2011-07-08 11:00:00,2.91,2.91,2.9,2.9,3497600.0,2.8437,2.8437,2.834,2.834,3497600.0
2011-07-08 11:10:00,2.9,2.9,2.89,2.9,3820800.0,2.834,2.834,2.8242,2.834,3820800.0
2011-07-08 11:20:00,2.9,2.9,2.9,2.9,1395200.0,2.834,2.834,2.834,2.834,1395200.0
2011-07-08 11:30:00,2.9,2.91,2.89,2.91,2806400.0,2.834,2.8437,2.8242,2.8437,2806400.0
2011-07-08 11:40:00,2.91,2.92,2.91,2.91,2796800.0,2.8437,2.8535,2.8437,2.8437,2796800.0
2011-07-08 11:50:00,2.92,2.92,2.91,2.91,1043200.0,2.8535,2.8535,2.8437,2.8437,1043200.0
2011-07-08 12:00:00,2.91,2.92,2.91,2.91,739200.0,2.8437,2.8535,2.8437,2.8437,739200.0
2011-07-08 12:10:00,2.91,2.91,2.9,2.91,819200.0,2.8437,2.8437,2.834,2.8437,819200.0
2011-07-08 12:20:00,2.91,2.91,2.91,2.91,992000.0,2.8437,2.8437,2.8437,2.8437,992000.0
2011-07-08 12:30:00,2.91,2.92,2.91,2.92,454400.0,2.8437,2.8535,2.8437,2.8535,454400.0
2011-07-08 12:40:00,2.92,2.93,2.92,2.93,2502400.0,2.8535,2.8633,2.8535,2.8633,2502400.0
2011-07-08 12:50:00,2.93,2.93,2.92,2.92,633600.0,2.8633,2.8633,2.8535,2.8535,633600.0
2011-07-08 13:00:00,2.92,2.92,2.92,2.92,1200000.0,2.8535,2.8535,2.8535,2.8535,1200000.0
2011-07-08 13:10:00,2.92,2.92,2.91,2.92,1270400.0,2.8535,2.8535,2.8437,2.8535,1270400.0
2011-07-08 13:20:00,2.92,2.93,2.92,2.93,1584000.0,2.8535,2.8633,2.8535,2.8633,1584000.0
2011-07-08 13:30:00,2.93,2.94,2.93,2.93,2659200.0,2.8633,2.8731,2.8633,2.8633,2659200.0
2011-07-08 13:40:00,2.93,2.94,2.92,2.93,1324800.0,2.8633,2.8731,2.8535,2.8633,1324800.0
2011-07-08 13:50:00,2.93,2.93,2.92,2.92,1456000.0,2.8633,2.8633,2.8535,2.8535,1456000.0
2011-07-08 14:00:00,2.92,2.93,2.92,2.93,947200.0,2.8535,2.8633,2.8535,2.8633,947200.0
2011-07-08 14:10:00,2.93,2.93,2.92,2.92,1289600.0,2.8633,2.8633,2.8535,2.8535,1289600.0
2011-07-08 14:20:00,2.92,2.92,2.92,2.92,617600.0,2.8535,2.8535,2.8535,2.8535,617600.0
2011-07-08 14:30:00,2.92,2.93,2.92,2.93,2054400.0,2.8535,2.8633,2.8535,2.8633,2054400.0
2011-07-08 14:40:00,2.93,2.93,2.93,2.93,1161600.0,2.8633,2.8633,2.8633,2.8633,1161600.0
2011-07-08 14:50:00,2.93,2.93,2.93,2.93,604800.0,2.8633,2.8633,2.8633,2.8633,604800.0
2011-07-08 15:00:00,2.93,2.94,2.93,2.93,2169600.0,2.8633,2.8731,2.8633,2.8633,2169600.0
2011-07-08 15:10:00,2.93,2.93,2.93,2.93,608000.0,2.8633,2.8633,2.8633,2.8633,608000.0
2011-07-08 15:20:00,2.93,2.94,2.93,2.93,1427200.0,2.8633,2.8731,2.8633,2.8633,1427200.0
2011-07-08 15:30:00,2.93,2.95,2.93,2.95,3456000.0,2.8633,2.8828,2.8633,2.8828,3456000.0
2011-07-08 15:40:00,2.95,2.95,2.95,2.95,3846400.0,2.8828,2.8828,2.8828,2.8828,3846400.0
2011-07-08 15:50:00,2.95,2.96,2.95,2.96,4419200.0,2.8828,2.8926,2.8828,2.8926,4419200.0
2011-07-11 09:30:00,2.89,2.91,2.89,2.9,6009600.0,2.8242,2.8437,2.8242,2.834,6009600.0
2011-07-11 09:40:00,2.9,2.91,2.9,2.91,5820800.0,2.834,2.8437,2.834,2.8437,5820800.0
2011-07-11 09:50:00,2.91,2.92,2.91,2.91,4211200.0,2.8437,2.8535,2.8437,2.8437,4211200.0
2011-07-11 10:00:00,2.91,2.92,2.9,2.9,7622400.0,2.8437,2.8535,2.834,2.834,7622400.0
2011-07-11 10:10:00,2.9,2.91,2.89,2.89,5795200.0,2.834,2.8437,2.8242,2.8242,5795200.0
2011-07-11 10:20:00,2.89,2.89,2.88,2.89,3008000.0,2.8242,2.8242,2.8144,2.8242,3008000.0
2011-07-11 10:30:00,2.89,2.89,2.88,2.88,3916800.0,2.8242,2.8242,2.8144,2.8144,3916800.0
2011-07-11 10:40:00,2.88,2.88,2.87,2.88,5977600.0,2.8144,2.8144,2.8047,2.8144,5977600.0
2011-07-11 10:50:00,2.88,2.88,2.86,2.86,7456000.0,2.8144,2.8144,2.7949,2.7949,7456000.0
2011-07-11 11:00:00,2.86,2.86,2.85,2.86,6256000.0,2.7949,2.7949,2.7851,2.7949,6256000.0
2011-07-11 11:10:00,2.86,2.86,2.85,2.86,5062400.0,2.7949,2.7949,2.7851,2.7949,5062400.0
2011-07-11 11:20:00,2.86,2.87,2.86,2.87,6937600.0,2.7949,2.8047,2.7949,2.8047,6937600.0
2011-07-11 11:30:00,2.87,2.87,2.86,2.86,6112000.0,2.8047,2.8047,2.7949,2.7949,6112000.0
2011-07-11 11:40:00,2.86,2.87,2.86,2.87,3756800.0,2.7949,2.8047,2.7949,2.8047,3756800.0
2011-07-11 11:50:00,2.87,2.87,2.87,2.87,2358400.0,2.8047,2.8047,2.8047,2.8047,2358400.0
2011-07-11 12:00:00,2.87,2.87,2.86,2.86,1875200.0,2.8047,2.8047,2.7949,2.7949,1875200.0
2011-07-11 12:10:00,2.86,2.86,2.85,2.86,1651200.0,2.7949,2.7949,2.7851,2.7949,1651200.0
2011-07-11 12:20:00,2.86,2.87,2.86,2.86,1001600.0,2.7949,2.8047,2.7949,2.7949,1001600.0
2011-07-11 12:30:00,2.86,2.86,2.86,2.86,1411200.0,2.7949,2.7949,2.7949,2.7949,1411200.0
2011-07-11 12:40:00,2.86,2.86,2.85,2.85,1945600.0,2.7949,2.7949,2.7851,2.7851,1945600.0
2011-07-11 12:50:00,2.85,2.86,2.85,2.85,595200.0,2.7851,2.7949,2.7851,2.7851,595200.0
2011-07-11 13:00:00,2.85,2.86,2.85,2.85,4428800.0,2.7851,2.7949,2.7851,2.7851,4428800.0
2011-07-11 13:10:00,2.85,2.85,2.84,2.84,4371200.0,2.7851,2.7851,2.7753,2.7753,4371200.0
2011-07-11 13:20:00,2.84,2.85,2.84,2.85,3340800.0,2.7753,2.7851,2.7753,2.7851,3340800.0
2011-07-11 13:30:00,2.85,2.85,2.85,2.85,1692800.0,2.7851,2.7851,2.7851,2.7851,1692800.0
2011-07-11 13:40:00,2.85,2.85,2.84,2.85,2214400.0,2.7851,2.7851,2.7753,2.7851,2214400.0
2011-07-11 13:50:00,2.85,2.86,2.85,2.86,1740800.0,2.7851,2.7949,2.7851,2.7949,1740800.0
2011-07-11 14:00:00,2.85,2.86,2.85,2.85,1260800.0,2.7851,2.7949,2.7851,2.7851,1260800.0
2011-07-11 14:10:00,2.85,2.85,2.84,2.84,1276800.0,2.7851,2.7851,2.7753,2.7753,1276800.0
2011-07-11 14:20:00,2.84,2.84,2.84,2.84,2723200.0,2.7753,2.7753,2.7753,2.7753,2723200.0
2011-07-11 14:30:00,2.84,2.84,2.83,2.84,4060800.0,2.7753,2.7753,2.7656,2.7753,4060800.0
2011-07-11 14:40:00,2.84,2.84,2.84,2.84,2192000.0,2.7753,2.7753,2.7753,2.7753,2192000.0
2011-07-11 14:50:00,2.84,2.84,2.84,2.84,1110400.0,2.7753,2.7753,2.7753,2.7753,1110400.0
2011-07-11 15:00:00,2.84,2.85,2.83,2.83,2243200.0,2.7753,2.7851,2.7656,2.7656,2243200.0
2011-07-11 15:10:00,2.83,2.84,2.83,2.83,1644800.0,2.7656,2.7753,2.7656,2.7656,1644800.0
2011-07-11 15:20:00,2.83,2.85,2.83,2.85,3795200.0,2.7656,2.7851,2.7656,2.7851,3795200.0
2011-07-11 15:30:00,2.85,2.85,2.84,2.84,5136000.0,2.7851,2.7851,2.7753,2.7753,5136000.0
2011-07-11 15:40:00,2.84,2.85,2.84,2.84,3820800.0,2.7753,2.7851,2.7753,2.7753,3820800.0
2011-07-11 15:50:00,2.84,2.85,2.83,2.85,7411200.0,2.7753,2.7851,2.7656,2.7851,7411200.0
2011-07-12 09:30:00,2.85,2.85,2.83,2.84,7171200.0,2.7851,2.7851,2.7656,2.7753,7171200.0
2011-07-12 09:40:00,2.84,2.84,2.81,2.82,8198400.0,2.7753,2.7753,2.746,2.7558,8198400.0
2011-07-12 09:50:00,2.82,2.83,2.8,2.82,8345600.0,2.7558,2.7656,2.7362,2.7558,8345600.0
2011-07-12 10:00:00,2.82,2.85,2.82,2.84,6963200.0,2.7558,2.7851,2.7558,2.7753,6963200.0
2011-07-12 10:10:00,2.84,2.84,2.83,2.84,2464000.0,2.7753,2.7753,2.7656,2.7753,2464000.0
2011-07-12 10:20:00,2.84,2.85,2.83,2.84,3996800.0,2.7753,2.7851,2.7656,2.7753,3996800.0
2011-07-12 10:30:00,2.84,2.85,2.83,2.84,3625600.0,2.7753,2.7851,2.7656,2.7753,3625600.0
2011-07-12 10:40:00,2.84,2.85,2.83,2.83,3769600.0,2.7753,2.7851,2.7656,2.7656,3769600.0
2011-07-12 10:50:00,2.83,2.83,2.82,2.83,5136000.0,2.7656,2.7656,2.7558,2.7656,5136000.0
2011-07-12 11:00:00,2.83,2.83,2.83,2.83,4819200.0,2.7656,2.7656,2.7656,2.7656,4819200.0
2011-07-12 11:10:00,2.83,2.84,2.83,2.83,2444800.0,2.7656,2.7753,2.7656,2.7656,2444800.0
2011-07-12 11:20:00,2.83,2.84,2.83,2.84,2764800.0,2.7656,2.7753,2.7656,2.7753,2764800.0
2011-07-12 11:30:00,2.84,2.84,2.83,2.83,2697600.0,2.7753,2.7753,2.7656,2.7656,2697600.0
2011-07-12 11:40:00,2.83,2.85,2.83,2.84,4496000.0,2.7656,2.7851,2.7656,2.7753,4496000.0
2011-07-12 11:50:00,2.84,2.84,2.83,2.83,1648000.0,2.7753,2.7753,2.7656,2.7656,1648000.0
2011-07-12 12:00:00,2.83,2.84,2.83,2.84,3481600.0,2.7656,2.7753,2.7656,2.7753,3481600.0
2011-07-12 12:10:00,2.84,2.84,2.83,2.83,1747200.0,2.7753,2.7753,2.7656,2.7656,1747200.0
2011-07-12 12:20:00,2.83,2.83,2.82,2.82,2230400.0,2.7656,2.7656,2.7558,2.7558,2230400.0
2011-07-12 12:30:00,2.82,2.83,2.82,2.82,1945600.0,2.7558,2.7656,2.7558,2.7558,1945600.0
2011-07-12 12:40:00,2.82,2.83,2.82,2.82,2288000.0,2.7558,2.7656,2.7558,2.7558,2288000.0
2011-07-12 12:50:00,2.82,2.83,2.82,2.83,1622400.0,2.7558,2.7656,2.7558,2.7656,1622400.0
2011-07-12 13:00:00,2.83,2.84,2.82,2.84,1897600.0,2.7656,2.7753,2.7558,2.7753,1897600.0
2011-07-12 13:10:00,2.84,2.84,2.83,2.83,2057600.0,2.7753,2.7753,2.7656,2.7656,2057600.0
2011-07-12 13:20:00,2.83,2.83,2.82,2.82,1833600.0,2.7656,2.7656,2.7558,2.7558,1833600.0
2011-07-12 13:30:00,2.82,2.83,2.82,2.83,947200.0,2.7558,2.7656,2.7558,2.7656,947200.0
2011-07-12 13:40:00,2.83,2.83,2.82,2.83,1180800.0,2.7656,2.7656,2.7558,2.7656,1180800.0
2011-07-12 13:50:00,2.83,2.83,2.83,2.83,924800.0,2.7656,2.7656,2.7656,2.7656,924800.0
2011-07-12 14:00:00,2.83,2.84,2.83,2.84,2505600.0,2.7656,2.7753,2.7656,2.7753,2505600.0
2011-07-12 14:10:00,2.84,2.86,2.84,2.86,5193600.0,2.7753,2.7949,2.7753,2.7949,5193600.0
2011-07-12 14:20:00,2.86,2.86,2.85,2.85,1897600.0,2.7949,2.7949,2.7851,2.7851,1897600.0
2011-07-12 14:30:00,2.85,2.85,2.84,2.84,4307200.0,2.7851,2.7851,2.7753,2.7753,4307200.0
2011-07-12 14:40:00,2.84,2.84,2.83,2.84,3360000.0,2.7753,2.7753,2.7656,2.7753,3360000.0
2011-07-12 14:50:00,2.84,2.84,2.83,2.83,1948800.0,2.7753,2.7753,2.7656,2.7656,1948800.0
2011-07-12 15:00:00,2.83,2.84,2.83,2.83,3203200.0,2.7656,2.7753,2.7656,2.7656,3203200.0
2011-07-12 15:10:00,2.83,2.83,2.82,2.83,3142400.0,2.7656,2.7656,2.7558,2.7656,3142400.0
2011-07-12 15:20:00,2.83,2.84,2.82,2.83,4592000.0,2.7656,2.7753,2.7558,2.7656,4592000.0
2011-07-12 15:30:00,2.83,2.83,2.82,2.83,2396800.0,2.7656,2.7656,2.7558,2.7656,2396800.0
2011-07-12 15:40:00,2.83,2.83,2.8,2.8,7836800.0,2.7656,2.7656,2.7362,2.7362,7836800.0
2011-07-12 15:50:00,2.8,2.81,2.8,2.81,8032000.0,2.7362,2.746,2.7362,2.746,8032000.0
2011-07-13 09:30:00,2.85,2.86,2.84,2.84,6672000.0,2.7851,2.7949,2.7753,2.7753,6672000.0
2011-07-13 09:40:00,2.85,2.86,2.84,2.85,2780800.0,2.7851,2.7949,2.7753,2.7851,2780800.0
2011-07-13 09:50:00,2.85,2.85,2.83,2.83,5715200.0,2.7851,2.7851,2.7656,2.7656,5715200.0
2011-07-13 10:00:00,2.83,2.86,2.83,2.85,9827200.0,2.7656,2.7949,2.7656,2.7851,9827200.0
2011-07-13 10:10:00,2.85,2.87,2.85,2.86,7606400.0,2.7851,2.8047,2.7851,2.7949,7606400.0
2011-07-13 10:20:00,2.86,2.87,2.86,2.87,6291200.0,2.7949,2.8047,2.7949,2.8047,6291200.0
2011-07-13 10:30:00,2.87,2.88,2.87,2.88,7337600.0,2.8047,2.8144,2.8047,2.8144,7337600.0
2011-07-13 10:40:00,2.88,2.88,2.88,2.88,3638400.0,2.8144,2.8144,2.8144,2.8144,3638400.0
2011-07-13 10:50:00,2.88,2.89,2.88,2.88,3206400.0,2.8144,2.8242,2.8144,2.8144,3206400.0
2011-07-13 11:00:00,2.88,2.88,2.88,2.88,2636800.0,2.8144,2.8144,2.8144,2.8144,2636800.0
2011-07-13 11:10:00,2.88,2.88,2.88,2.88,2995200.0,2.8144,2.8144,2.8144,2.8144,2995200.0
2011-07-13 11:20:00,2.88,2.89,2.88,2.88,1552000.0,2.8144,2.8242,2.8144,2.8144,1552000.0
2011-07-13 11:30:00,2.88,2.88,2.88,2.88,2697600.0,2.8144,2.8144,2.8144,2.8144,2697600.0
2011-07-13 11:40:00,2.88,2.88,2.88,2.88,2150400.0,2.8144,2.8144,2.8144,2.8144,2150400.0
2011-07-13 11:50:00,2.88,2.88,2.87,2.88,1609600.0,2.8144,2.8144,2.8047,2.8144,1609600.0
2011-07-13 12:00:00,2.88,2.88,2.87,2.88,2508800.0,2.8144,2.8144,2.8047,2.8144,2508800.0
2011-07-13 12:10:00,2.88,2.88,2.88,2.88,2435200.0,2.8144,2.8144,2.8144,2.8144,2435200.0
2011-07-13 12:20:00,2.88,2.88,2.88,2.88,2176000.0,2.8144,2.8144,2.8144,2.8144,2176000.0
2011-07-13 12:30:00,2.88,2.88,2.88,2.88,2460800.0,2.8144,2.8144,2.8144,2.8144,2460800.0
2011-07-13 12:40:00,2.88,2.88,2.87,2.88,1603200.0,2.8144,2.8144,2.8047,2.8144,1603200.0
2011-07-13 12:50:00,2.88,2.88,2.87,2.87,1430400.0,2.8144,2.8144,2.8047,2.8047,1430400.0
2011-07-13 13:00:00,2.87,2.88,2.87,2.87,2505600.0,2.8047,2.8144,2.8047,2.8047,2505600.0
2011-07-13 13:10:00,2.87,2.87,2.86,2.87,979200.0,2.8047,2.8047,2.7949,2.8047,979200.0
2011-07-13 13:20:00,2.87,2.87,2.87,2.87,1408000.0,2.8047,2.8047,2.8047,2.8047,1408000.0
2011-07-13 13:30:00,2.87,2.87,2.87,2.87,1574400.0,2.8047,2.8047,2.8047,2.8047,1574400.0
2011-07-13 13:40:00,2.87,2.87,2.87,2.87,1334400.0,2.8047,2.8047,2.8047,2.8047,1334400.0
2011-07-13 13:50:00,2.87,2.87,2.86,2.86,2118400.0,2.8047,2.8047,2.7949,2.7949,2118400.0
2011-07-13 14:00:00,2.86,2.86,2.86,2.86,2083200.0,2.7949,2.7949,2.7949,2.7949,2083200.0
2011-07-13 14:10:00,2.86,2.86,2.85,2.86,3388800.0,2.7949,2.7949,2.7851,2.7949,3388800.0
2011-07-13 14:20:00,2.86,2.86,2.85,2.85,4515200.0,2.7949,2.7949,2.7851,2.7851,4515200.0
2011-07-13 14:30:00,2.85,2.86,2.85,2.85,2889600.0,2.7851,2.7949,2.7851,2.7851,2889600.0
2011-07-13 14:40:00,2.85,2.85,2.85,2.85,2451200.0,2.7851,2.7851,2.7851,2.7851,2451200.0
2011-07-13 14:50:00,2.85,2.86,2.85,2.85,1081600.0,2.7851,2.7949,2.7851,2.7851,1081600.0
2011-07-13 15:00:00,2.85,2.86,2.84,2.84,5801600.0,2.7851,2.7949,2.7753,2.7753,5801600.0
2011-07-13 15:10:00,2.84,2.84,2.82,2.83,6755200.0,2.7753,2.7753,2.7558,2.7656,6755200.0
2011-07-13 15:20:00,2.82,2.83,2.82,2.83,4803200.0,2.7558,2.7656,2.7558,2.7656,4803200.0
2011-07-13 15:30:00,2.83,2.83,2.82,2.82,2707200.0,2.7656,2.7656,2.7558,2.7558,2707200.0
2011-07-13 15:40:00,2.82,2.82,2.81,2.82,9523200.0,2.7558,2.7558,2.746,2.7558,9523200.0
2011-07-13 15:50:00,2.82,2.83,2.81,2.83,8608000.0,2.7558,2.7656,2.746,2.7656,8608000.0
2011-07-14 09:30:00,2.85,2.85,2.83,2.84,4105600.0,2.7851,2.7851,2.7656,2.7753,4105600.0
2011-07-14 09:40:00,2.84,2.85,2.83,2.84,4793600.0,2.7753,2.7851,2.7656,2.7753,4793600.0
2011-07-14 09:50:00,2.84,2.87,2.84,2.86,4428800.0,2.7753,2.8047,2.7753,2.7949,4428800.0
2011-07-14 10:00:00,2.87,2.87,2.86,2.87,3136000.0,2.8047,2.8047,2.7949,2.8047,3136000.0
2011-07-14 10:10:00,2.87,2.87,2.86,2.86,2121600.0,2.8047,2.8047,2.7949,2.7949,2121600.0
2011-07-14 10:20:00,2.86,2.87,2.86,2.86,3072000.0,2.7949,2.8047,2.7949,2.7949,3072000.0
2011-07-14 10:30:00,2.86,2.87,2.84,2.84,9206400.0,2.7949,2.8047,2.7753,2.7753,9206400.0
2011-07-14 10:40:00,2.84,2.85,2.83,2.83,4921600.0,2.7753,2.7851,2.7656,2.7656,4921600.0
2011-07-14 10:50:00,2.83,2.83,2.82,2.82,5804800.0,2.7656,2.7656,2.7558,2.7558,5804800.0
2011-07-14 11:00:00,2.82,2.83,2.82,2.83,2880000.0,2.7558,2.7656,2.7558,2.7656,2880000.0
2011-07-14 11:10:00,2.83,2.83,2.82,2.83,2790400.0,2.7656,2.7656,2.7558,2.7656,2790400.0
2011-07-14 11:20:00,2.83,2.83,2.82,2.82,2096000.0,2.7656,2.7656,2.7558,2.7558,2096000.0
2011-07-14 11:30:00,2.82,2.82,2.8,2.8,5084800.0,2.7558,2.7558,2.7362,2.7362,5084800.0
2011-07-14 11:40:00,2.8,2.82,2.8,2.81,1753600.0,2.7362,2.7558,2.7362,2.746,1753600.0
2011-07-14 11:50:00,2.81,2.81,2.81,2.81,2041600.0,2.746,2.746,2.746,2.746,2041600.0
2011-07-14 12:00:00,2.81,2.81,2.8,2.8,3504000.0,2.746,2.746,2.7362,2.7362,3504000.0
2011-07-14 12:10:00,2.8,2.8,2.78,2.78,3443200.0,2.7362,2.7362,2.7167,2.7167,3443200.0
2011-07-14 12:20:00,2.78,2.79,2.78,2.79,2592000.0,2.7167,2.7265,2.7167,2.7265,2592000.0
2011-07-14 12:30:00,2.79,2.79,2.78,2.78,713600.0,2.7265,2.7265,2.7167,2.7167,713600.0
2011-07-14 12:40:00,2.78,2.79,2.78,2.78,1424000.0,2.7167,2.7265,2.7167,2.7167,1424000.0
2011-07-14 12:50:00,2.78,2.79,2.77,2.77,2985600.0,2.7167,2.7265,2.7069,2.7069,2985600.0
2011-07-14 13:00:00,2.77,2.77,2.76,2.77,3923200.0,2.7069,2.7069,2.6972,2.7069,3923200.0
2011-07-14 13:10:00,2.77,2.77,2.75,2.75,2774400.0,2.7069,2.7069,2.6874,2.6874,2774400.0
2011-07-14 13:20:00,2.75,2.76,2.74,2.76,7561600.0,2.6874,2.6972,2.6776,2.6972,7561600.0
2011-07-14 13:30:00,2.76,2.79,2.75,2.77,10748800.0,2.6972,2.7265,2.6874,2.7069,10748800.0
2011-07-14 13:40:00,2.77,2.78,2.77,2.78,2736000.0,2.7069,2.7167,2.7069,2.7167,2736000.0
2011-07-14 13:50:00,2.78,2.78,2.77,2.78,1616000.0,2.7167,2.7167,2.7069,2.7167,1616000.0
2011-07-14 14:00:00,2.78,2.79,2.77,2.78,2147200.0,2.7167,2.7265,2.7069,2.7167,2147200.0
2011-07-14 14:10:00,2.78,2.79,2.78,2.78,2684800.0,2.7167,2.7265,2.7167,2.7167,2684800.0
2011-07-14 14:20:00,2.78,2.79,2.76,2.77,5190400.0,2.7167,2.7265,2.6972,2.7069,5190400.0
2011-07-14 14:30:00,2.77,2.77,2.76,2.77,1388800.0,2.7069,2.7069,2.6972,2.7069,1388800.0
2011-07-14 14:40:00,2.77,2.77,2.77,2.77,1382400.0,2.7069,2.7069,2.7069,2.7069,1382400.0
2011-07-14 14:50:00,2.77,2.77,2.76,2.76,1676800.0,2.7069,2.7069,2.6972,2.6972,1676800.0
2011-07-14 15:00:00,2.76,2.77,2.75,2.75,2179200.0,2.6972,2.7069,2.6874,2.6874,2179200.0
2011-07-14 15:10:00,2.75,2.76,2.75,2.76,2361600.0,2.6874,2.6972,2.6874,2.6972,2361600.0
2011-07-14 15:20:00,2.76,2.77,2.76,2.76,2809600.0,2.6972,2.7069,2.6972,2.6972,2809600.0
2011-07-14 15:30:00,2.76,2.78,2.76,2.78,5036800.0,2.6972,2.7167,2.6972,2.7167,5036800.0
2011-07-14 15:40:00,2.78,2.78,2.76,2.76,3843200.0,2.7167,2.7167,2.6972,2.6972,3843200.0
2011-07-14 15:50:00,2.76,2.76,2.75,2.76,10595200.0,2.6972,2.6972,2.6874,2.6972,10595200.0
2011-07-15 09:30:00,2.83,2.83,2.82,2.82,7932800.0,2.7656,2.7656,2.7558,2.7558,7932800.0
2011-07-15 09:40:00,2.82,2.82,2.8,2.82,5152000.0,2.7558,2.7558,2.7362,2.7558,5152000.0
2011-07-15 09:50:00,2.81,2.82,2.8,2.8,6384000.0,2.746,2.7558,2.7362,2.7362,6384000.0
2011-07-15 10:00:00,2.8,2.82,2.8,2.81,3609600.0,2.7362,2.7558,2.7362,2.746,3609600.0
2011-07-15 10:10:00,2.81,2.81,2.8,2.8,3244800.0,2.746,2.746,2.7362,2.7362,3244800.0
2011-07-15 10:20:00,2.8,2.8,2.79,2.79,3299200.0,2.7362,2.7362,2.7265,2.7265,3299200.0
2011-07-15 10:30:00,2.79,2.8,2.79,2.79,3856000.0,2.7265,2.7362,2.7265,2.7265,3856000.0
2011-07-15 10:40:00,2.79,2.81,2.79,2.8,3692800.0,2.7265,2.746,2.7265,2.7362,3692800.0
2011-07-15 10:50:00,2.8,2.81,2.8,2.8,3900800.0,2.7362,2.746,2.7362,2.7362,3900800.0
2011-07-15 11:00:00,2.8,2.81,2.8,2.81,2364800.0,2.7362,2.746,2.7362,2.746,2364800.0
2011-07-15 11:10:00,2.81,2.82,2.8,2.81,2537600.0,2.746,2.7558,2.7362,2.746,2537600.0
2011-07-15 11:20:00,2.81,2.82,2.81,2.81,1686400.0,2.746,2.7558,2.746,2.746,1686400.0
2011-07-15 11:30:00,2.81,2.82,2.81,2.81,1526400.0,2.746,2.7558,2.746,2.746,1526400.0
2011-07-15 11:40:00,2.81,2.81,2.81,2.81,1347200.0,2.746,2.746,2.746,2.746,1347200.0
2011-07-15 11:50:00,2.81,2.82,2.81,2.81,2064000.0,2.746,2.7558,2.746,2.746,2064000.0
2011-07-15 12:00:00,2.81,2.83,2.81,2.82,4038400.0,2.746,2.7656,2.746,2.7558,4038400.0
2011-07-15 12:10:00,2.82,2.82,2.81,2.82,1814400.0,2.7558,2.7558,2.746,2.7558,1814400.0
2011-07-15 12:20:00,2.82,2.82,2.81,2.82,1120000.0,2.7558,2.7558,2.746,2.7558,1120000.0
2011-07-15 12:30:00,2.82,2.82,2.81,2.82,1001600.0,2.7558,2.7558,2.746,2.7558,1001600.0
2011-07-15 12:40:00,2.82,2.82,2.81,2.81,1328000.0,2.7558,2.7558,2.746,2.746,1328000.0
2011-07-15 12:50:00,2.81,2.82,2.81,2.82,1110400.0,2.746,2.7558,2.746,2.7558,1110400.0
2011-07-15 13:00:00,2.82,2.82,2.81,2.82,1196800.0,2.7558,2.7558,2.746,2.7558,1196800.0
2011-07-15 13:10:00,2.82,2.82,2.81,2.82,425600.0,2.7558,2.7558,2.746,2.7558,425600.0
2011-07-15 13:20:00,2.82,2.82,2.82,2.82,915200.0,2.7558,2.7558,2.7558,2.7558,915200.0
2011-07-15 13:30:00,2.82,2.82,2.82,2.82,992000.0,2.7558,2.7558,2.7558,2.7558,992000.0
2011-07-15 13:40:00,2.82,2.82,2.81,2.81,390400.0,2.7558,2.7558,2.746,2.746,390400.0
2011-07-15 13:50:00,2.81,2.82,2.81,2.81,2256000.0,2.746,2.7558,2.746,2.746,2256000.0
2011-07-15 14:00:00,2.8,2.81,2.8,2.81,1206400.0,2.7362,2.746,2.7362,2.746,1206400.0
2011-07-15 14:10:00,2.81,2.81,2.8,2.81,1539200.0,2.746,2.746,2.7362,2.746,1539200.0
2011-07-15 14:20:00,2.81,2.81,2.8,2.8,1993600.0,2.746,2.746,2.7362,2.7362,1993600.0
2011-07-15 14:30:00,2.8,2.8,2.8,2.8,1584000.0,2.7362,2.7362,2.7362,2.7362,1584000.0
2011-07-15 14:40:00,2.8,2.81,2.8,2.8,1523200.0,2.7362,2.746,2.7362,2.7362,1523200.0
2011-07-15 14:50:00,2.8,2.81,2.8,2.8,1302400.0,2.7362,2.746,2.7362,2.7362,1302400.0
2011-07-15 15:00:00,2.8,2.81,2.8,2.81,1580800.0,2.7362,2.746,2.7362,2.746,1580800.0
2011-07-15 15:10:00,2.81,2.81,2.81,2.81,1260800.0,2.746,2.746,2.746,2.746,1260800.0
2011-07-15 15:20:00,2.81,2.83,2.81,2.82,4649600.0,2.746,2.7656,2.746,2.7558,4649600.0
2011-07-15 15:30:00,2.83,2.83,2.82,2.83,3248000.0,2.7656,2.7656,2.7558,2.7656,3248000.0
2011-07-15 15:40:00,2.83,2.84,2.82,2.84,11731200.0,2.7656,2.7753,2.7558,2.7753,11731200.0
2011-07-15 15:50:00,2.84,2.84,2.83,2.84,6652800.0,2.7753,2.7753,2.7656,2.7753,6652800.0
2011-07-18 09:30:00,2.81,2.83,2.8,2.82,5724800.0,2.746,2.7656,2.7362,2.7558,5724800.0
2011-07-18 09:40:00,2.82,2.83,2.81,2.81,4560000.0,2.7558,2.7656,2.746,2.746,4560000.0
2011-07-18 09:50:00,2.81,2.82,2.8,2.8,3852800.0,2.746,2.7558,2.7362,2.7362,3852800.0
2011-07-18 10:00:00,2.81,2.82,2.79,2.79,9782400.0,2.746,2.7558,2.7265,2.7265,9782400.0
2011-07-18 10:10:00,2.79,2.79,2.77,2.78,6355200.0,2.7265,2.7265,2.7069,2.7167,6355200.0
2011-07-18 10:20:00,2.78,2.79,2.78,2.78,2681600.0,2.7167,2.7265,2.7167,2.7167,2681600.0
2011-07-18 10:30:00,2.78,2.79,2.78,2.78,3158400.0,2.7167,2.7265,2.7167,2.7167,3158400.0
2011-07-18 10:40:00,2.78,2.79,2.78,2.78,3692800.0,2.7167,2.7265,2.7167,2.7167,3692800.0
2011-07-18 10:50:00,2.78,2.78,2.77,2.77,4384000.0,2.7167,2.7167,2.7069,2.7069,4384000.0
2011-07-18 11:00:00,2.77,2.78,2.77,2.77,1881600.0,2.7069,2.7167,2.7069,2.7069,1881600.0
2011-07-18 11:10:00,2.77,2.78,2.77,2.77,2793600.0,2.7069,2.7167,2.7069,2.7069,2793600.0
2011-07-18 11:20:00,2.78,2.79,2.78,2.78,2275200.0,2.7167,2.7265,2.7167,2.7167,2275200.0
2011-07-18 11:30:00,2.78,2.78,2.77,2.77,2614400.0,2.7167,2.7167,2.7069,2.7069,2614400.0
2011-07-18 11:40:00,2.77,2.77,2.76,2.76,2803200.0,2.7069,2.7069,2.6972,2.6972,2803200.0
2011-07-18 11:50:00,2.76,2.76,2.75,2.76,2787200.0,2.6972,2.6972,2.6874,2.6972,2787200.0
2011-07-18 12:00:00,2.76,2.76,2.75,2.76,2393600.0,2.6972,2.6972,2.6874,2.6972,2393600.0
2011-07-18 12:10:00,2.76,2.77,2.76,2.77,2006400.0,2.6972,2.7069,2.6972,2.7069,2006400.0
2011-07-18 12:20:00,2.77,2.77,2.76,2.77,1062400.0,2.7069,2.7069,2.6972,2.7069,1062400.0
2011-07-18 12:30:00,2.77,2.77,2.76,2.77,1961600.0,2.7069,2.7069,2.6972,2.7069,1961600.0
2011-07-18 12:40:00,2.77,2.77,2.76,2.77,2742400.0,2.7069,2.7069,2.6972,2.7069,2742400.0
2011-07-18 12:50:00,2.77,2.77,2.76,2.77,841600.0,2.7069,2.7069,2.6972,2.7069,841600.0
2011-07-18 13:00:00,2.77,2.77,2.77,2.77,1104000.0,2.7069,2.7069,2.7069,2.7069,1104000.0
2011-07-18 13:10:00,2.77,2.77,2.76,2.76,1113600.0,2.7069,2.7069,2.6972,2.6972,1113600.0
2011-07-18 13:20:00,2.76,2.77,2.76,2.77,1552000.0,2.6972,2.7069,2.6972,2.7069,1552000.0
2011-07-18 13:30:00,2.77,2.78,2.77,2.78,2835200.0,2.7069,2.7167,2.7069,2.7167,2835200.0
2011-07-18 13:40:00,2.78,2.78,2.77,2.78,1260800.0,2.7167,2.7167,2.7069,2.7167,1260800.0
2011-07-18 13:50:00,2.78,2.79,2.78,2.79,2601600.0,2.7167,2.7265,2.7167,2.7265,2601600.0
2011-07-18 14:00:00,2.79,2.79,2.78,2.79,1564800.0,2.7265,2.7265,2.7167,2.7265,1564800.0
2011-07-18 14:10:00,2.79,2.79,2.78,2.79,2803200.0,2.7265,2.7265,2.7167,2.7265,2803200.0
2011-07-18 14:20:00,2.79,2.79,2.78,2.79,1267200.0,2.7265,2.7265,2.7167,2.7265,1267200.0
2011-07-18 14:30:00,2.79,2.79,2.78,2.78,1683200.0,2.7265,2.7265,2.7167,2.7167,1683200.0
2011-07-18 14:40:00,2.78,2.79,2.78,2.79,1584000.0,2.7167,2.7265,2.7167,2.7265,1584000.0
2011-07-18 14:50:00,2.79,2.8,2.79,2.8,2345600.0,2.7265,2.7362,2.7265,2.7362,2345600.0
2011-07-18 15:00:00,2.8,2.81,2.8,2.8,7267200.0,2.7362,2.746,2.7362,2.7362,7267200.0
2011-07-18 15:10:00,2.8,2.8,2.79,2.8,3718400.0,2.7362,2.7362,2.7265,2.7362,3718400.0
2011-07-18 15:20:00,2.8,2.8,2.79,2.8,2531200.0,2.7362,2.7362,2.7265,2.7362,2531200.0
2011-07-18 15:30:00,2.8,2.8,2.79,2.8,4345600.0,2.7362,2.7362,2.7265,2.7362,4345600.0
2011-07-18 15:40:00,2.81,2.81,2.8,2.8,5657600.0,2.746,2.746,2.7362,2.7362,5657600.0
2011-07-18 15:50:00,2.8,2.81,2.8,2.81,7542400.0,2.7362,2.746,2.7362,2.746,7542400.0
2011-07-19 09:30:00,2.86,2.89,2.86,2.89,8505600.0,2.7949,2.8242,2.7949,2.8242,8505600.0
2011-07-19 09:40:00,2.89,2.91,2.89,2.9,5440000.0,2.8242,2.8437,2.8242,2.834,5440000.0
2011-07-19 09:50:00,2.9,2.9,2.89,2.9,2764800.0,2.834,2.834,2.8242,2.834,2764800.0
2011-07-19 10:00:00,2.9,2.91,2.89,2.91,2307200.0,2.834,2.8437,2.8242,2.8437,2307200.0
2011-07-19 10:10:00,2.91,2.91,2.9,2.91,1888000.0,2.8437,2.8437,2.834,2.8437,1888000.0
2011-07-19 10:20:00,2.91,2.91,2.91,2.91,787200.0,2.8437,2.8437,2.8437,2.8437,787200.0
2011-07-19 10:30:00,2.91,2.91,2.91,2.91,921600.0,2.8437,2.8437,2.8437,2.8437,921600.0
2011-07-19 10:40:00,2.91,2.91,2.9,2.91,953600.0,2.8437,2.8437,2.834,2.8437,953600.0
2011-07-19 10:50:00,2.91,2.91,2.9,2.9,777600.0,2.8437,2.8437,2.834,2.834,777600.0
2011-07-19 11:00:00,2.9,2.9,2.9,2.9,912000.0,2.834,2.834,2.834,2.834,912000.0
2011-07-19 11:10:00,2.9,2.9,2.9,2.9,1440000.0,2.834,2.834,2.834,2.834,1440000.0
2011-07-19 11:20:00,2.9,2.9,2.9,2.9,492800.0,2.834,2.834,2.834,2.834,492800.0
2011-07-19 11:30:00,2.9,2.9,2.89,2.89,2534400.0,2.834,2.834,2.8242,2.8242,2534400.0
2011-07-19 11:40:00,2.89,2.89,2.89,2.89,819200.0,2.8242,2.8242,2.8242,2.8242,819200.0
2011-07-19 11:50:00,2.89,2.9,2.89,2.9,771200.0,2.8242,2.834,2.8242,2.834,771200.0
2011-07-19 12:00:00,2.9,2.9,2.89,2.89,374400.0,2.834,2.834,2.8242,2.8242,374400.0
2011-07-19 12:10:00,2.89,2.9,2.89,2.9,342400.0,2.8242,2.834,2.8242,2.834,342400.0
2011-07-19 12:20:00,2.9,2.9,2.89,2.9,252800.0,2.834,2.834,2.8242,2.834,252800.0
2011-07-19 12:30:00,2.9,2.91,2.9,2.9,886400.0,2.834,2.8437,2.834,2.834,886400.0
2011-07-19 12:40:00,2.9,2.9,2.9,2.9,470400.0,2.834,2.834,2.834,2.834,470400.0
2011-07-19 12:50:00,2.9,2.9,2.9,2.9,758400.0,2.834,2.834,2.834,2.834,758400.0
2011-07-19 13:00:00,2.9,2.9,2.9,2.9,889600.0,2.834,2.834,2.834,2.834,889600.0
2011-07-19 13:10:00,2.9,2.9,2.89,2.9,1145600.0,2.834,2.834,2.8242,2.834,1145600.0
2011-07-19 13:20:00,2.9,2.91,2.9,2.91,969600.0,2.834,2.8437,2.834,2.8437,969600.0
2011-07-19 13:30:00,2.91,2.92,2.9,2.92,2185600.0,2.8437,2.8535,2.834,2.8535,2185600.0
2011-07-19 13:40:00,2.92,2.93,2.91,2.92,1699200.0,2.8535,2.8633,2.8437,2.8535,1699200.0
2011-07-19 13:50:00,2.92,2.92,2.92,2.92,659200.0,2.8535,2.8535,2.8535,2.8535,659200.0
2011-07-19 14:00:00,2.92,2.92,2.92,2.92,1081600.0,2.8535,2.8535,2.8535,2.8535,1081600.0
2011-07-19 14:10:00,2.92,2.93,2.92,2.92,1555200.0,2.8535,2.8633,2.8535,2.8535,1555200.0
2011-07-19 14:20:00,2.92,2.92,2.91,2.92,950400.0,2.8535,2.8535,2.8437,2.8535,950400.0
2011-07-19 14:30:00,2.92,2.92,2.92,2.92,265600.0,2.8535,2.8535,2.8535,2.8535,265600.0
2011-07-19 14:40:00,2.92,2.93,2.92,2.93,1859200.0,2.8535,2.8633,2.8535,2.8633,1859200.0
2011-07-19 14:50:00,2.93,2.93,2.93,2.93,1184000.0,2.8633,2.8633,2.8633,2.8633,1184000.0
2011-07-19 15:00:00,2.93,2.94,2.93,2.93,2214400.0,2.8633,2.8731,2.8633,2.8633,2214400.0
2011-07-19 15:10:00,2.93,2.94,2.93,2.93,4806400.0,2.8633,2.8731,2.8633,2.8633,4806400.0
2011-07-19 15:20:00,2.93,2.94,2.93,2.93,1478400.0,2.8633,2.8731,2.8633,2.8633,1478400.0
2011-07-19 15:30:00,2.93,2.93,2.93,2.93,1616000.0,2.8633,2.8633,2.8633,2.8633,1616000.0
2011-07-19 15:40:00,2.93,2.93,2.93,2.93,3734400.0,2.8633,2.8633,2.8633,2.8633,3734400.0
2011-07-19 15:50:00,2.93,2.94,2.92,2.94,3769600.0,2.8633,2.8731,2.8535,2.8731,3769600.0
2011-07-20 09:30:00,2.97,2.97,2.95,2.95,7603200.0,2.9024,2.9024,2.8828,2.8828,7603200.0
2011-07-20 09:40:00,2.95,2.95,2.93,2.93,5840000.0,2.8828,2.8828,2.8633,2.8633,5840000.0
2011-07-20 09:50:00,2.93,2.93,2.92,2.93,4000000.0,2.8633,2.8633,2.8535,2.8633,4000000.0
2011-07-20 10:00:00,2.93,2.94,2.93,2.93,5779200.0,2.8633,2.8731,2.8633,2.8633,5779200.0
2011-07-20 10:10:00,2.93,2.93,2.91,2.92,4854400.0,2.8633,2.8633,2.8437,2.8535,4854400.0
2011-07-20 10:20:00,2.92,2.92,2.91,2.92,1888000.0,2.8535,2.8535,2.8437,2.8535,1888000.0
2011-07-20 10:30:00,2.92,2.93,2.92,2.93,3084800.0,2.8535,2.8633,2.8535,2.8633,3084800.0
2011-07-20 10:40:00,2.93,2.94,2.93,2.93,2352000.0,2.8633,2.8731,2.8633,2.8633,2352000.0
2011-07-20 10:50:00,2.93,2.93,2.93,2.93,2540800.0,2.8633,2.8633,2.8633,2.8633,2540800.0
2011-07-20 11:00:00,2.93,2.94,2.93,2.94,2995200.0,2.8633,2.8731,2.8633,2.8731,2995200.0
2011-07-20 11:10:00,2.94,2.94,2.93,2.94,1708800.0,2.8731,2.8731,2.8633,2.8731,1708800.0
2011-07-20 11:20:00,2.94,2.94,2.93,2.93,2339200.0,2.8731,2.8731,2.8633,2.8633,2339200.0
2011-07-20 11:30:00,2.93,2.93,2.92,2.92,2806400.0,2.8633,2.8633,2.8535,2.8535,2806400.0
2011-07-20 11:40:00,2.92,2.93,2.91,2.91,2288000.0,2.8535,2.8633,2.8437,2.8437,2288000.0
2011-07-20 11:50:00,2.91,2.92,2.91,2.91,3248000.0,2.8437,2.8535,2.8437,2.8437,3248000.0
2011-07-20 12:00:00,2.91,2.91,2.91,2.91,1408000.0,2.8437,2.8437,2.8437,2.8437,1408000.0
2011-07-20 12:10:00,2.91,2.91,2.9,2.91,985600.0,2.8437,2.8437,2.834,2.8437,985600.0
2011-07-20 12:20:00,2.91,2.91,2.9,2.91,1440000.0,2.8437,2.8437,2.834,2.8437,1440000.0
2011-07-20 12:30:00,2.91,2.91,2.9,2.91,880000.0,2.8437,2.8437,2.834,2.8437,880000.0
2011-07-20 12:40:00,2.91,2.91,2.9,2.91,1628800.0,2.8437,2.8437,2.834,2.8437,1628800.0
2011-07-20 12:50:00,2.91,2.92,2.91,2.91,1180800.0,2.8437,2.8535,2.8437,2.8437,1180800.0
2011-07-20 13:00:00,2.91,2.92,2.91,2.92,2217600.0,2.8437,2.8535,2.8437,2.8535,2217600.0
2011-07-20 13:10:00,2.92,2.92,2.91,2.92,1065600.0,2.8535,2.8535,2.8437,2.8535,1065600.0
2011-07-20 13:20:00,2.92,2.93,2.92,2.93,806400.0,2.8535,2.8633,2.8535,2.8633,806400.0
2011-07-20 13:30:00,2.93,2.93,2.92,2.93,1779200.0,2.8633,2.8633,2.8535,2.8633,1779200.0
2011-07-20 13:40:00,2.93,2.93,2.92,2.93,1536000.0,2.8633,2.8633,2.8535,2.8633,1536000.0
2011-07-20 13:50:00,2.93,2.93,2.93,2.93,534400.0,2.8633,2.8633,2.8633,2.8633,534400.0
2011-07-20 14:00:00,2.93,2.93,2.93,2.93,1158400.0,2.8633,2.8633,2.8633,2.8633,1158400.0
2011-07-20 14:10:00,2.93,2.93,2.93,2.93,944000.0,2.8633,2.8633,2.8633,2.8633,944000.0
2011-07-20 14:20:00,2.93,2.93,2.93,2.93,659200.0,2.8633,2.8633,2.8633,2.8633,659200.0
2011-07-20 14:30:00,2.93,2.93,2.93,2.93,1062400.0,2.8633,2.8633,2.8633,2.8633,1062400.0
2011-07-20 14:40:00,2.93,2.93,2.91,2.91,4358400.0,2.8633,2.8633,2.8437,2.8437,4358400.0
2011-07-20 14:50:00,2.91,2.92,2.91,2.92,982400.0,2.8437,2.8535,2.8437,2.8535,982400.0
2011-07-20 15:00:00,2.92,2.93,2.92,2.92,1017600.0,2.8535,2.8633,2.8535,2.8535,1017600.0
2011-07-20 15:10:00,2.92,2.93,2.92,2.92,2387200.0,2.8535,2.8633,2.8535,2.8535,2387200.0
2011-07-20 15:20:00,2.92,2.92,2.91,2.91,2243200.0,2.8535,2.8535,2.8437,2.8437,2243200.0
2011-07-20 15:30:00,2.91,2.92,2.91,2.92,595200.0,2.8437,2.8535,2.8437,2.8535,595200.0
2011-07-20 15:40:00,2.92,2.92,2.91,2.91,1497600.0,2.8535,2.8535,2.8437,2.8437,1497600.0
2011-07-20 15:50:00,2.91,2.91,2.91,2.91,6240000.0,2.8437,2.8437,2.8437,2.8437,6240000.0
2011-07-21 09:30:00,2.92,2.92,2.89,2.9,5152000.0,2.8535,2.8535,2.8242,2.834,5152000.0
2011-07-21 09:40:00,2.9,2.94,2.89,2.93,4166400.0,2.834,2.8731,2.8242,2.8633,4166400.0
2011-07-21 09:50:00,2.93,2.93,2.92,2.92,2505600.0,2.8633,2.8633,2.8535,2.8535,2505600.0
2011-07-21 10:00:00,2.92,2.95,2.91,2.95,5113600.0,2.8535,2.8828,2.8437,2.8828,5113600.0
2011-07-21 10:10:00,2.95,2.96,2.95,2.95,3868800.0,2.8828,2.8926,2.8828,2.8828,3868800.0
2011-07-21 10:20:00,2.95,2.98,2.95,2.98,7312000.0,2.8828,2.9121,2.8828,2.9121,7312000.0
2011-07-21 10:30:00,2.98,2.98,2.97,2.98,2412800.0,2.9121,2.9121,2.9024,2.9121,2412800.0
2011-07-21 10:40:00,2.98,2.98,2.97,2.97,1692800.0,2.9121,2.9121,2.9024,2.9024,1692800.0
2011-07-21 10:50:00,2.98,2.98,2.97,2.97,659200.0,2.9121,2.9121,2.9024,2.9024,659200.0
2011-07-21 11:00:00,2.97,2.97,2.96,2.96,1868800.0,2.9024,2.9024,2.8926,2.8926,1868800.0
2011-07-21 11:10:00,2.97,2.97,2.96,2.96,1353600.0,2.9024,2.9024,2.8926,2.8926,1353600.0
2011-07-21 11:20:00,2.96,2.96,2.95,2.95,3116800.0,2.8926,2.8926,2.8828,2.8828,3116800.0
2011-07-21 11:30:00,2.95,2.95,2.94,2.95,752000.0,2.8828,2.8828,2.8731,2.8828,752000.0
2011-07-21 11:40:00,2.95,2.95,2.93,2.93,1990400.0,2.8828,2.8828,2.8633,2.8633,1990400.0
2011-07-21 11:50:00,2.93,2.94,2.93,2.94,2496000.0,2.8633,2.8731,2.8633,2.8731,2496000.0
2011-07-21 12:00:00,2.94,2.95,2.94,2.94,1673600.0,2.8731,2.8828,2.8731,2.8731,1673600.0
2011-07-21 12:10:00,2.94,2.94,2.94,2.94,1465600.0,2.8731,2.8731,2.8731,2.8731,1465600.0
2011-07-21 12:20:00,2.94,2.94,2.94,2.94,713600.0,2.8731,2.8731,2.8731,2.8731,713600.0
2011-07-21 12:30:00,2.94,2.95,2.94,2.95,1548800.0,2.8731,2.8828,2.8731,2.8828,1548800.0
2011-07-21 12:40:00,2.95,2.97,2.95,2.97,4723200.0,2.8828,2.9024,2.8828,2.9024,4723200.0
2011-07-21 12:50:00,2.97,2.97,2.95,2.96,3462400.0,2.9024,2.9024,2.8828,2.8926,3462400.0
2011-07-21 13:00:00,2.96,2.96,2.95,2.95,1062400.0,2.8926,2.8926,2.8828,2.8828,1062400.0
2011-07-21 13:10:00,2.95,2.96,2.95,2.96,473600.0,2.8828,2.8926,2.8828,2.8926,473600.0
2011-07-21 13:20:00,2.96,2.97,2.96,2.97,646400.0,2.8926,2.9024,2.8926,2.9024,646400.0
2011-07-21 13:30:00,2.96,2.96,2.96,2.96,297600.0,2.8926,2.8926,2.8926,2.8926,297600.0
2011-07-21 13:40:00,2.96,2.96,2.95,2.96,950400.0,2.8926,2.8926,2.8828,2.8926,950400.0
2011-07-21 13:50:00,2.95,2.96,2.95,2.96,691200.0,2.8828,2.8926,2.8828,2.8926,691200.0
2011-07-21 14:00:00,2.96,2.96,2.95,2.96,1401600.0,2.8926,2.8926,2.8828,2.8926,1401600.0
2011-07-21 14:10:00,2.96,2.96,2.95,2.95,1750400.0,2.8926,2.8926,2.8828,2.8828,1750400.0
2011-07-21 14:20:00,2.95,2.95,2.94,2.95,768000.0,2.8828,2.8828,2.8731,2.8828,768000.0
2011-07-21 14:30:00,2.95,2.96,2.95,2.96,1139200.0,2.8828,2.8926,2.8828,2.8926,1139200.0
2011-07-21 14:40:00,2.96,2.96,2.96,2.96,694400.0,2.8926,2.8926,2.8926,2.8926,694400.0
2011-07-21 14:50:00,2.96,2.96,2.96,2.96,483200.0,2.8926,2.8926,2.8926,2.8926,483200.0
2011-07-21 15:00:00,2.96,2.96,2.96,2.96,800000.0,2.8926,2.8926,2.8926,2.8926,800000.0
2011-07-21 15:10:00,2.96,2.96,2.95,2.96,976000.0,2.8926,2.8926,2.8828,2.8926,976000.0
2011-07-21 15:20:00,2.96,2.96,2.96,2.96,659200.0,2.8926,2.8926,2.8926,2.8926,659200.0
2011-07-21 15:30:00,2.96,2.96,2.95,2.95,1625600.0,2.8926,2.8926,2.8828,2.8828,1625600.0
2011-07-21 15:40:00,2.95,2.96,2.95,2.95,1897600.0,2.8828,2.8926,2.8828,2.8828,1897600.0
2011-07-21 15:50:00,2.95,2.95,2.95,2.95,3913600.0,2.8828,2.8828,2.8828,2.8828,3913600.0
2011-07-22 09:30:00,2.95,2.98,2.95,2.96,3584000.0,2.8828,2.9121,2.8828,2.8926,3584000.0
2011-07-22 09:40:00,2.96,2.97,2.96,2.97,4275200.0,2.8926,2.9024,2.8926,2.9024,4275200.0
2011-07-22 09:50:00,2.97,2.97,2.95,2.95,4729600.0,2.9024,2.9024,2.8828,2.8828,4729600.0
2011-07-22 10:00:00,2.95,2.96,2.95,2.96,3772800.0,2.8828,2.8926,2.8828,2.8926,3772800.0
2011-07-22 10:10:00,2.96,2.96,2.94,2.95,2889600.0,2.8926,2.8926,2.8731,2.8828,2889600.0
2011-07-22 10:20:00,2.95,2.96,2.94,2.95,2387200.0,2.8828,2.8926,2.8731,2.8828,2387200.0
2011-07-22 10:30:00,2.95,2.96,2.95,2.96,1635200.0,2.8828,2.8926,2.8828,2.8926,1635200.0
2011-07-22 10:40:00,2.96,2.96,2.96,2.96,1606400.0,2.8926,2.8926,2.8926,2.8926,1606400.0
2011-07-22 10:50:00,2.96,2.97,2.96,2.97,4275200.0,2.8926,2.9024,2.8926,2.9024,4275200.0
2011-07-22 11:00:00,2.97,2.97,2.96,2.96,1321600.0,2.9024,2.9024,2.8926,2.8926,1321600.0
2011-07-22 11:10:00,2.96,2.97,2.96,2.97,2057600.0,2.8926,2.9024,2.8926,2.9024,2057600.0
2011-07-22 11:20:00,2.97,2.97,2.96,2.96,2339200.0,2.9024,2.9024,2.8926,2.8926,2339200.0
2011-07-22 11:30:00,2.96,2.97,2.96,2.97,1440000.0,2.8926,2.9024,2.8926,2.9024,1440000.0
2011-07-22 11:40:00,2.97,2.97,2.97,2.97,1824000.0,2.9024,2.9024,2.9024,2.9024,1824000.0
2011-07-22 11:50:00,2.97,2.98,2.97,2.97,1024000.0,2.9024,2.9121,2.9024,2.9024,1024000.0
2011-07-22 12:00:00,2.97,2.98,2.97,2.98,1462400.0,2.9024,2.9121,2.9024,2.9121,1462400.0
2011-07-22 12:10:00,2.98,2.99,2.98,2.98,3360000.0,2.9121,2.9219,2.9121,2.9121,3360000.0
2011-07-22 12:20:00,2.98,2.99,2.98,2.99,1763200.0,2.9121,2.9219,2.9121,2.9219,1763200.0
2011-07-22 12:30:00,2.99,2.99,2.99,2.99,1792000.0,2.9219,2.9219,2.9219,2.9219,1792000.0
2011-07-22 12:40:00,2.99,2.99,2.99,2.99,1209600.0,2.9219,2.9219,2.9219,2.9219,1209600.0
2011-07-22 12:50:00,2.99,3.0,2.99,3.0,3497600.0,2.9219,2.9317,2.9219,2.9317,3497600.0
2011-07-22 13:00:00,3.0,3.0,3.0,3.0,1910400.0,2.9317,2.9317,2.9317,2.9317,1910400.0
2011-07-22 13:10:00,3.0,3.0,3.0,3.0,883200.0,2.9317,2.9317,2.9317,2.9317,883200.0
2011-07-22 13:20:00,3.0,3.0,3.0,3.0,569600.0,2.9317,2.9317,2.9317,2.9317,569600.0
2011-07-22 13:30:00,3.0,3.0,3.0,3.0,1139200.0,2.9317,2.9317,2.9317,2.9317,1139200.0
2011-07-22 13:40:00,3.0,3.0,3.0,3.0,681600.0,2.9317,2.9317,2.9317,2.9317,681600.0
2011-07-22 13:50:00,3.0,3.01,3.0,3.01,1619200.0,2.9317,2.9415,2.9317,2.9415,1619200.0
2011-07-22 14:00:00,3.01,3.01,3.0,3.01,1145600.0,2.9415,2.9415,2.9317,2.9415,1145600.0
2011-07-22 14:10:00,3.01,3.02,3.01,3.02,1651200.0,2.9415,2.9512,2.9415,2.9512,1651200.0
2011-07-22 14:20:00,3.02,3.02,3.01,3.02,1379200.0,2.9512,2.9512,2.9415,2.9512,1379200.0
2011-07-22 14:30:00,3.02,3.02,3.01,3.02,828800.0,2.9512,2.9512,2.9415,2.9512,828800.0
2011-07-22 14:40:00,3.02,3.02,3.02,3.02,1059200.0,2.9512,2.9512,2.9512,2.9512,1059200.0
2011-07-22 14:50:00,3.02,3.02,3.01,3.01,1715200.0,2.9512,2.9512,2.9415,2.9415,1715200.0
2011-07-22 15:00:00,3.02,3.02,3.01,3.01,1180800.0,2.9512,2.9512,2.9415,2.9415,1180800.0
2011-07-22 15:10:00,3.01,3.02,3.01,3.01,1731200.0,2.9415,2.9512,2.9415,2.9415,1731200.0
2011-07-22 15:20:00,3.01,3.02,3.01,3.01,1724800.0,2.9415,2.9512,2.9415,2.9415,1724800.0
2011-07-22 15:30:00,3.01,3.01,3.0,3.0,2796800.0,2.9415,2.9415,2.9317,2.9317,2796800.0
2011-07-22 15:40:00,3.0,3.01,3.0,3.01,3385600.0,2.9317,2.9415,2.9317,2.9415,3385600.0
2011-07-22 15:50:00,3.01,3.01,3.0,3.01,3078400.0,2.9415,2.9415,2.9317,2.9415,3078400.0
2011-07-25 09:30:00,2.96,2.97,2.95,2.97,6249600.0,2.8926,2.9024,2.8828,2.9024,6249600.0
2011-07-25 09:40:00,2.97,2.98,2.96,2.97,9072000.0,2.9024,2.9121,2.8926,2.9024,9072000.0
2011-07-25 09:50:00,2.98,2.99,2.97,2.99,6988800.0,2.9121,2.9219,2.9024,2.9219,6988800.0
2011-07-25 10:00:00,2.99,2.99,2.98,2.99,5811200.0,2.9219,2.9219,2.9121,2.9219,5811200.0
2011-07-25 10:10:00,2.99,3.0,2.99,2.99,5635200.0,2.9219,2.9317,2.9219,2.9219,5635200.0
2011-07-25 10:20:00,2.99,3.0,2.99,3.0,4902400.0,2.9219,2.9317,2.9219,2.9317,4902400.0
2011-07-25 10:30:00,3.0,3.0,2.99,2.99,2713600.0,2.9317,2.9317,2.9219,2.9219,2713600.0
2011-07-25 10:40:00,2.99,3.01,2.99,3.0,3036800.0,2.9219,2.9415,2.9219,2.9317,3036800.0
2011-07-25 10:50:00,3.0,3.0,2.98,2.99,3705600.0,2.9317,2.9317,2.9121,2.9219,3705600.0
2011-07-25 11:00:00,2.99,3.0,2.99,2.99,2259200.0,2.9219,2.9317,2.9219,2.9219,2259200.0
2011-07-25 11:10:00,2.99,3.0,2.99,2.99,1606400.0,2.9219,2.9317,2.9219,2.9219,1606400.0
2011-07-25 11:20:00,3.0,3.01,2.99,3.01,2662400.0,2.9317,2.9415,2.9219,2.9415,2662400.0
2011-07-25 11:30:00,3.01,3.01,3.01,3.01,1120000.0,2.9415,2.9415,2.9415,2.9415,1120000.0
2011-07-25 11:40:00,3.01,3.02,3.01,3.01,1193600.0,2.9415,2.9512,2.9415,2.9415,1193600.0
2011-07-25 11:50:00,3.01,3.01,3.01,3.01,1078400.0,2.9415,2.9415,2.9415,2.9415,1078400.0
2011-07-25 12:00:00,3.01,3.01,3.01,3.01,992000.0,2.9415,2.9415,2.9415,2.9415,992000.0
2011-07-25 12:10:00,3.01,3.02,3.01,3.01,1248000.0,2.9415,2.9512,2.9415,2.9415,1248000.0
2011-07-25 12:20:00,3.01,3.02,3.01,3.02,630400.0,2.9415,2.9512,2.9415,2.9512,630400.0
2011-07-25 12:30:00,3.02,3.02,3.02,3.02,1145600.0,2.9512,2.9512,2.9512,2.9512,1145600.0
2011-07-25 12:40:00,3.02,3.03,3.02,3.03,2748800.0,2.9512,2.961,2.9512,2.961,2748800.0
2011-07-25 12:50:00,3.03,3.03,3.03,3.03,1260800.0,2.961,2.961,2.961,2.961,1260800.0
2011-07-25 13:00:00,3.03,3.03,3.02,3.03,1225600.0,2.961,2.961,2.9512,2.961,1225600.0
2011-07-25 13:10:00,3.03,3.03,3.02,3.02,1251200.0,2.961,2.961,2.9512,2.9512,1251200.0
2011-07-25 13:20:00,3.02,3.03,3.02,3.02,691200.0,2.9512,2.961,2.9512,2.9512,691200.0
2011-07-25 13:30:00,3.02,3.03,3.02,3.02,1347200.0,2.9512,2.961,2.9512,2.9512,1347200.0
2011-07-25 13:40:00,3.02,3.02,3.01,3.02,1948800.0,2.9512,2.9512,2.9415,2.9512,1948800.0
2011-07-25 13:50:00,3.02,3.02,3.02,3.02,774400.0,2.9512,2.9512,2.9512,2.9512,774400.0
2011-07-25 14:00:00,3.01,3.02,3.01,3.02,864000.0,2.9415,2.9512,2.9415,2.9512,864000.0
2011-07-25 14:10:00,3.02,3.03,3.02,3.02,704000.0,2.9512,2.961,2.9512,2.9512,704000.0
2011-07-25 14:20:00,3.02,3.03,3.02,3.03,633600.0,2.9512,2.961,2.9512,2.961,633600.0
2011-07-25 14:30:00,3.02,3.02,3.01,3.01,745600.0,2.9512,2.9512,2.9415,2.9415,745600.0
2011-07-25 14:40:00,3.01,3.02,3.01,3.01,2521600.0,2.9415,2.9512,2.9415,2.9415,2521600.0
2011-07-25 14:50:00,3.01,3.02,3.01,3.01,1632000.0,2.9415,2.9512,2.9415,2.9415,1632000.0
2011-07-25 15:00:00,3.01,3.01,3.0,3.0,2822400.0,2.9415,2.9415,2.9317,2.9317,2822400.0
2011-07-25 15:10:00,3.0,3.01,2.99,3.0,2528000.0,2.9317,2.9415,2.9219,2.9317,2528000.0
2011-07-25 15:20:00,3.0,3.0,2.99,3.0,2313600.0,2.9317,2.9317,2.9219,2.9317,2313600.0
2011-07-25 15:30:00,3.0,3.01,3.0,3.0,1926400.0,2.9317,2.9415,2.9317,2.9317,1926400.0
2011-07-25 15:40:00,3.01,3.01,2.99,2.99,3043200.0,2.9415,2.9415,2.9219,2.9219,3043200.0
2011-07-25 15:50:00,2.99,3.0,2.99,3.0,3587200.0,2.9219,2.9317,2.9219,2.9317,3587200.0
2011-07-26 09:30:00,2.99,3.01,2.99,3.0,4329600.0,2.9219,2.9415,2.9219,2.9317,4329600.0
2011-07-26 09:40:00,3.0,3.02,3.0,3.01,4243200.0,2.9317,2.9512,2.9317,2.9415,4243200.0
2011-07-26 09:50:00,3.01,3.01,2.99,2.99,3747200.0,2.9415,2.9415,2.9219,2.9219,3747200.0
2011-07-26 10:00:00,2.99,3.0,2.98,2.99,5452800.0,2.9219,2.9317,2.9121,2.9219,5452800.0
2011-07-26 10:10:00,2.99,3.0,2.99,3.0,2499200.0,2.9219,2.9317,2.9219,2.9317,2499200.0
2011-07-26 10:20:00,3.0,3.0,2.99,3.0,1500800.0,2.9317,2.9317,2.9219,2.9317,1500800.0
2011-07-26 10:30:00,3.0,3.0,2.99,3.0,1932800.0,2.9317,2.9317,2.9219,2.9317,1932800.0
2011-07-26 10:40:00,3.0,3.01,3.0,3.01,3830400.0,2.9317,2.9415,2.9317,2.9415,3830400.0
2011-07-26 10:50:00,3.01,3.01,3.0,3.01,1993600.0,2.9415,2.9415,2.9317,2.9415,1993600.0
2011-07-26 11:00:00,3.01,3.02,3.01,3.02,3827200.0,2.9415,2.9512,2.9415,2.9512,3827200.0
2011-07-26 11:10:00,3.02,3.02,3.01,3.01,1948800.0,2.9512,2.9512,2.9415,2.9415,1948800.0
2011-07-26 11:20:00,3.01,3.02,3.01,3.02,1468800.0,2.9415,2.9512,2.9415,2.9512,1468800.0
2011-07-26 11:30:00,3.02,3.02,3.01,3.01,1516800.0,2.9512,2.9512,2.9415,2.9415,1516800.0
2011-07-26 11:40:00,3.01,3.01,3.01,3.01,2352000.0,2.9415,2.9415,2.9415,2.9415,2352000.0
2011-07-26 11:50:00,3.01,3.01,3.01,3.01,934400.0,2.9415,2.9415,2.9415,2.9415,934400.0
2011-07-26 12:00:00,3.01,3.01,3.01,3.01,1577600.0,2.9415,2.9415,2.9415,2.9415,1577600.0
2011-07-26 12:10:00,3.01,3.02,3.01,3.02,1673600.0,2.9415,2.9512,2.9415,2.9512,1673600.0
2011-07-26 12:20:00,3.02,3.02,3.02,3.02,790400.0,2.9512,2.9512,2.9512,2.9512,790400.0
2011-07-26 12:30:00,3.02,3.02,3.01,3.02,1596800.0,2.9512,2.9512,2.9415,2.9512,1596800.0
2011-07-26 12:40:00,3.02,3.02,3.01,3.01,2624000.0,2.9512,2.9512,2.9415,2.9415,2624000.0
2011-07-26 12:50:00,3.01,3.02,3.01,3.02,828800.0,2.9415,2.9512,2.9415,2.9512,828800.0
2011-07-26 13:00:00,3.02,3.02,3.01,3.01,1750400.0,2.9512,2.9512,2.9415,2.9415,1750400.0
2011-07-26 13:10:00,3.01,3.01,3.01,3.01,1097600.0,2.9415,2.9415,2.9415,2.9415,1097600.0
2011-07-26 13:20:00,3.01,3.01,3.01,3.01,1830400.0,2.9415,2.9415,2.9415,2.9415,1830400.0
2011-07-26 13:30:00,3.01,3.01,3.01,3.01,508800.0,2.9415,2.9415,2.9415,2.9415,508800.0
2011-07-26 13:40:00,3.01,3.01,3.01,3.01,1040000.0,2.9415,2.9415,2.9415,2.9415,1040000.0
2011-07-26 13:50:00,3.01,3.02,3.01,3.02,1923200.0,2.9415,2.9512,2.9415,2.9512,1923200.0
2011-07-26 14:00:00,3.02,3.02,3.01,3.02,2726400.0,2.9512,2.9512,2.9415,2.9512,2726400.0
2011-07-26 14:10:00,3.02,3.03,3.02,3.03,3654400.0,2.9512,2.961,2.9512,2.961,3654400.0
2011-07-26 14:20:00,3.03,3.03,3.02,3.03,1750400.0,2.961,2.961,2.9512,2.961,1750400.0
2011-07-26 14:30:00,3.03,3.03,3.02,3.03,2150400.0,2.961,2.961,2.9512,2.961,2150400.0
2011-07-26 14:40:00,3.03,3.03,3.02,3.02,1552000.0,2.961,2.961,2.9512,2.9512,1552000.0
2011-07-26 14:50:00,3.02,3.03,3.02,3.02,1388800.0,2.9512,2.961,2.9512,2.9512,1388800.0
2011-07-26 15:00:00,3.02,3.02,3.02,3.02,2457600.0,2.9512,2.9512,2.9512,2.9512,2457600.0
2011-07-26 15:10:00,3.02,3.03,3.02,3.02,2108800.0,2.9512,2.961,2.9512,2.9512,2108800.0
2011-07-26 15:20:00,3.02,3.02,3.02,3.02,2428800.0,2.9512,2.9512,2.9512,2.9512,2428800.0
2011-07-26 15:30:00,3.02,3.02,3.01,3.02,2515200.0,2.9512,2.9512,2.9415,2.9512,2515200.0
2011-07-26 15:40:00,3.02,3.02,3.01,3.01,2819200.0,2.9512,2.9512,2.9415,2.9415,2819200.0
2011-07-26 15:50:00,3.01,3.01,3.0,3.01,5696000.0,2.9415,2.9415,2.9317,2.9415,5696000.0
2011-07-27 09:30:00,2.97,2.98,2.96,2.96,4960000.0,2.9024,2.9121,2.8926,2.8926,4960000.0
2011-07-27 09:40:00,2.96,2.96,2.95,2.95,7344000.0,2.8926,2.8926,2.8828,2.8828,7344000.0
2011-07-27 09:50:00,2.95,2.95,2.94,2.94,3948800.0,2.8828,2.8828,2.8731,2.8731,3948800.0
2011-07-27 10:00:00,2.94,2.94,2.92,2.92,6416000.0,2.8731,2.8731,2.8535,2.8535,6416000.0
2011-07-27 10:10:00,2.92,2.92,2.91,2.91,4342400.0,2.8535,2.8535,2.8437,2.8437,4342400.0
2011-07-27 10:20:00,2.91,2.91,2.89,2.89,4771200.0,2.8437,2.8437,2.8242,2.8242,4771200.0
2011-07-27 10:30:00,2.89,2.9,2.88,2.89,3024000.0,2.8242,2.834,2.8144,2.8242,3024000.0
2011-07-27 10:40:00,2.89,2.9,2.89,2.9,3632000.0,2.8242,2.834,2.8242,2.834,3632000.0
2011-07-27 10:50:00,2.9,2.92,2.9,2.92,3059200.0,2.834,2.8535,2.834,2.8535,3059200.0
2011-07-27 11:00:00,2.92,2.92,2.91,2.91,1686400.0,2.8535,2.8535,2.8437,2.8437,1686400.0
2011-07-27 11:10:00,2.91,2.93,2.91,2.93,2416000.0,2.8437,2.8633,2.8437,2.8633,2416000.0
2011-07-27 11:20:00,2.93,2.93,2.92,2.93,1840000.0,2.8633,2.8633,2.8535,2.8633,1840000.0
2011-07-27 11:30:00,2.93,2.94,2.92,2.92,4179200.0,2.8633,2.8731,2.8535,2.8535,4179200.0
2011-07-27 11:40:00,2.92,2.92,2.92,2.92,1817600.0,2.8535,2.8535,2.8535,2.8535,1817600.0
2011-07-27 11:50:00,2.92,2.92,2.9,2.91,2912000.0,2.8535,2.8535,2.834,2.8437,2912000.0
2011-07-27 12:00:00,2.91,2.91,2.9,2.9,2928000.0,2.8437,2.8437,2.834,2.834,2928000.0
2011-07-27 12:10:00,2.9,2.91,2.9,2.91,1929600.0,2.834,2.8437,2.834,2.8437,1929600.0
2011-07-27 12:20:00,2.91,2.92,2.9,2.91,3312000.0,2.8437,2.8535,2.834,2.8437,3312000.0
2011-07-27 12:30:00,2.91,2.91,2.9,2.91,2396800.0,2.8437,2.8437,2.834,2.8437,2396800.0
2011-07-27 12:40:00,2.9,2.91,2.9,2.91,1382400.0,2.834,2.8437,2.834,2.8437,1382400.0
2011-07-27 12:50:00,2.91,2.91,2.9,2.9,2406400.0,2.8437,2.8437,2.834,2.834,2406400.0
2011-07-27 13:00:00,2.9,2.91,2.9,2.91,2995200.0,2.834,2.8437,2.834,2.8437,2995200.0
2011-07-27 13:10:00,2.91,2.91,2.9,2.9,2185600.0,2.8437,2.8437,2.834,2.834,2185600.0
2011-07-27 13:20:00,2.9,2.9,2.89,2.9,1152000.0,2.834,2.834,2.8242,2.834,1152000.0
2011-07-27 13:30:00,2.9,2.9,2.89,2.89,1216000.0,2.834,2.834,2.8242,2.8242,1216000.0
2011-07-27 13:40:00,2.89,2.91,2.89,2.9,1721600.0,2.8242,2.8437,2.8242,2.834,1721600.0
2011-07-27 13:50:00,2.9,2.91,2.9,2.9,707200.0,2.834,2.8437,2.834,2.834,707200.0
2011-07-27 14:00:00,2.9,2.9,2.9,2.9,3731200.0,2.834,2.834,2.834,2.834,3731200.0
2011-07-27 14:10:00,2.9,2.9,2.89,2.89,3027200.0,2.834,2.834,2.8242,2.8242,3027200.0
2011-07-27 14:20:00,2.89,2.89,2.88,2.88,2032000.0,2.8242,2.8242,2.8144,2.8144,2032000.0
2011-07-27 14:30:00,2.88,2.88,2.86,2.87,4272000.0,2.8144,2.8144,2.7949,2.8047,4272000.0
2011-07-27 14:40:00,2.87,2.88,2.86,2.88,3443200.0,2.8047,2.8144,2.7949,2.8144,3443200.0
2011-07-27 14:50:00,2.88,2.88,2.87,2.88,2841600.0,2.8144,2.8144,2.8047,2.8144,2841600.0
2011-07-27 15:00:00,2.88,2.88,2.87,2.87,2348800.0,2.8144,2.8144,2.8047,2.8047,2348800.0
2011-07-27 15:10:00,2.87,2.87,2.85,2.86,4688000.0,2.8047,2.8047,2.7851,2.7949,4688000.0
2011-07-27 15:20:00,2.86,2.86,2.84,2.86,3472000.0,2.7949,2.7949,2.7753,2.7949,3472000.0
2011-07-27 15:30:00,2.86,2.87,2.86,2.87,3993600.0,2.7949,2.8047,2.7949,2.8047,3993600.0
2011-07-27 15:40:00,2.87,2.87,2.85,2.85,2553600.0,2.8047,2.8047,2.7851,2.7851,2553600.0
2011-07-27 15:50:00,2.85,2.86,2.85,2.86,9059200.0,2.7851,2.7949,2.7851,2.7949,9059200.0
2011-07-28 09:30:00,2.86,2.86,2.84,2.84,6563200.0,2.7949,2.7949,2.7753,2.7753,6563200.0
2011-07-28 09:40:00,2.84,2.87,2.84,2.86,4163200.0,2.7753,2.8047,2.7753,2.7949,4163200.0
2011-07-28 09:50:00,2.86,2.88,2.86,2.87,7328000.0,2.7949,2.8144,2.7949,2.8047,7328000.0
2011-07-28 10:00:00,2.88,2.88,2.86,2.88,5065600.0,2.8144,2.8144,2.7949,2.8144,5065600.0
2011-07-28 10:10:00,2.88,2.9,2.88,2.89,5251200.0,2.8144,2.834,2.8144,2.8242,5251200.0
2011-07-28 10:20:00,2.89,2.89,2.89,2.89,3376000.0,2.8242,2.8242,2.8242,2.8242,3376000.0
2011-07-28 10:30:00,2.89,2.9,2.88,2.89,4780800.0,2.8242,2.834,2.8144,2.8242,4780800.0
2011-07-28 10:40:00,2.89,2.9,2.89,2.9,4332800.0,2.8242,2.834,2.8242,2.834,4332800.0
2011-07-28 10:50:00,2.9,2.91,2.9,2.9,3606400.0,2.834,2.8437,2.834,2.834,3606400.0
2011-07-28 11:00:00,2.9,2.92,2.9,2.91,4355200.0,2.834,2.8535,2.834,2.8437,4355200.0
2011-07-28 11:10:00,2.91,2.92,2.91,2.92,1942400.0,2.8437,2.8535,2.8437,2.8535,1942400.0
2011-07-28 11:20:00,2.92,2.94,2.92,2.94,4281600.0,2.8535,2.8731,2.8535,2.8731,4281600.0
2011-07-28 11:30:00,2.93,2.94,2.93,2.93,2604800.0,2.8633,2.8731,2.8633,2.8633,2604800.0
2011-07-28 11:40:00,2.93,2.93,2.93,2.93,8995200.0,2.8633,2.8633,2.8633,2.8633,8995200.0
2011-07-28 11:50:00,2.93,2.93,2.93,2.93,3568000.0,2.8633,2.8633,2.8633,2.8633,3568000.0
2011-07-28 12:00:00,2.93,2.94,2.93,2.93,2115200.0,2.8633,2.8731,2.8633,2.8633,2115200.0
2011-07-28 12:10:00,2.93,2.93,2.92,2.92,4153600.0,2.8633,2.8633,2.8535,2.8535,4153600.0
2011-07-28 12:20:00,2.92,2.92,2.92,2.92,3648000.0,2.8535,2.8535,2.8535,2.8535,3648000.0
2011-07-28 12:30:00,2.92,2.93,2.92,2.92,1350400.0,2.8535,2.8633,2.8535,2.8535,1350400.0
2011-07-28 12:40:00,2.92,2.92,2.92,2.92,2617600.0,2.8535,2.8535,2.8535,2.8535,2617600.0
2011-07-28 12:50:00,2.92,2.93,2.92,2.93,1721600.0,2.8535,2.8633,2.8535,2.8633,1721600.0
2011-07-28 13:00:00,2.93,2.93,2.92,2.92,1868800.0,2.8633,2.8633,2.8535,2.8535,1868800.0
2011-07-28 13:10:00,2.92,2.93,2.92,2.92,3731200.0,2.8535,2.8633,2.8535,2.8535,3731200.0
2011-07-28 13:20:00,2.93,2.93,2.92,2.92,2000000.0,2.8633,2.8633,2.8535,2.8535,2000000.0
2011-07-28 13:30:00,2.92,2.93,2.92,2.92,2102400.0,2.8535,2.8633,2.8535,2.8535,2102400.0
2011-07-28 13:40:00,2.92,2.93,2.92,2.92,3158400.0,2.8535,2.8633,2.8535,2.8535,3158400.0
2011-07-28 13:50:00,2.92,2.93,2.92,2.92,1801600.0,2.8535,2.8633,2.8535,2.8535,1801600.0
2011-07-28 14:00:00,2.92,2.92,2.9,2.91,2688000.0,2.8535,2.8535,2.834,2.8437,2688000.0
2011-07-28 14:10:00,2.91,2.91,2.9,2.9,3328000.0,2.8437,2.8437,2.834,2.834,3328000.0
2011-07-28 14:20:00,2.9,2.9,2.89,2.9,2185600.0,2.834,2.834,2.8242,2.834,2185600.0
2011-07-28 14:30:00,2.9,2.9,2.88,2.88,2672000.0,2.834,2.834,2.8144,2.8144,2672000.0
2011-07-28 14:40:00,2.89,2.9,2.89,2.9,3068800.0,2.8242,2.834,2.8242,2.834,3068800.0
2011-07-28 14:50:00,2.9,2.91,2.9,2.9,3200000.0,2.834,2.8437,2.834,2.834,3200000.0
2011-07-28 15:00:00,2.9,2.9,2.89,2.89,1955200.0,2.834,2.834,2.8242,2.8242,1955200.0
2011-07-28 15:10:00,2.89,2.89,2.88,2.89,1404800.0,2.8242,2.8242,2.8144,2.8242,1404800.0
2011-07-28 15:20:00,2.89,2.89,2.88,2.88,2953600.0,2.8242,2.8242,2.8144,2.8144,2953600.0
2011-07-28 15:30:00,2.88,2.88,2.87,2.88,4512000.0,2.8144,2.8144,2.8047,2.8144,4512000.0
2011-07-28 15:40:00,2.88,2.88,2.86,2.87,5312000.0,2.8144,2.8144,2.7949,2.8047,5312000.0
2011-07-28 15:50:00,2.87,2.87,2.87,2.87,5068800.0,2.8047,2.8047,2.8047,2.8047,5068800.0
2011-07-29 09:30:00,2.82,2.83,2.8,2.81,8441600.0,2.7558,2.7656,2.7362,2.746,8441600.0
2011-07-29 09:40:00,2.81,2.82,2.79,2.82,9433600.0,2.746,2.7558,2.7265,2.7558,9433600.0
2011-07-29 09:50:00,2.82,2.84,2.81,2.83,5747200.0,2.7558,2.7753,2.746,2.7656,5747200.0
2011-07-29 10:00:00,2.84,2.84,2.82,2.83,4108800.0,2.7753,2.7753,2.7558,2.7656,4108800.0
2011-07-29 10:10:00,2.84,2.84,2.82,2.82,3036800.0,2.7753,2.7753,2.7558,2.7558,3036800.0
2011-07-29 10:20:00,2.82,2.85,2.82,2.84,5180800.0,2.7558,2.7851,2.7558,2.7753,5180800.0
2011-07-29 10:30:00,2.84,2.85,2.83,2.84,7600000.0,2.7753,2.7851,2.7656,2.7753,7600000.0
2011-07-29 10:40:00,2.84,2.86,2.83,2.86,4268800.0,2.7753,2.7949,2.7656,2.7949,4268800.0
2011-07-29 10:50:00,2.86,2.88,2.86,2.88,7056000.0,2.7949,2.8144,2.7949,2.8144,7056000.0
2011-07-29 11:00:00,2.88,2.9,2.87,2.9,4150400.0,2.8144,2.834,2.8047,2.834,4150400.0
2011-07-29 11:10:00,2.9,2.91,2.89,2.91,4819200.0,2.834,2.8437,2.8242,2.8437,4819200.0
2011-07-29 11:20:00,2.91,2.91,2.89,2.89,3664000.0,2.8437,2.8437,2.8242,2.8242,3664000.0
2011-07-29 11:30:00,2.89,2.89,2.88,2.88,2265600.0,2.8242,2.8242,2.8144,2.8144,2265600.0
2011-07-29 11:40:00,2.88,2.89,2.87,2.87,3212800.0,2.8144,2.8242,2.8047,2.8047,3212800.0
2011-07-29 11:50:00,2.87,2.88,2.87,2.88,1056000.0,2.8047,2.8144,2.8047,2.8144,1056000.0
2011-07-29 12:00:00,2.88,2.88,2.87,2.87,1641600.0,2.8144,2.8144,2.8047,2.8047,1641600.0
2011-07-29 12:10:00,2.87,2.88,2.86,2.87,2204800.0,2.8047,2.8144,2.7949,2.8047,2204800.0
2011-07-29 12:20:00,2.87,2.87,2.86,2.86,1372800.0,2.8047,2.8047,2.7949,2.7949,1372800.0
2011-07-29 12:30:00,2.86,2.87,2.86,2.87,2339200.0,2.7949,2.8047,2.7949,2.8047,2339200.0
2011-07-29 12:40:00,2.87,2.87,2.86,2.86,892800.0,2.8047,2.8047,2.7949,2.7949,892800.0
2011-07-29 12:50:00,2.86,2.87,2.86,2.86,1411200.0,2.7949,2.8047,2.7949,2.7949,1411200.0
2011-07-29 13:00:00,2.86,2.87,2.86,2.87,1260800.0,2.7949,2.8047,2.7949,2.8047,1260800.0
2011-07-29 13:10:00,2.87,2.87,2.86,2.86,1024000.0,2.8047,2.8047,2.7949,2.7949,1024000.0
2011-07-29 13:20:00,2.86,2.87,2.86,2.86,582400.0,2.7949,2.8047,2.7949,2.7949,582400.0
2011-07-29 13:30:00,2.86,2.87,2.86,2.87,825600.0,2.7949,2.8047,2.7949,2.8047,825600.0
2011-07-29 13:40:00,2.87,2.89,2.87,2.89,2256000.0,2.8047,2.8242,2.8047,2.8242,2256000.0
2011-07-29 13:50:00,2.89,2.89,2.88,2.88,1891200.0,2.8242,2.8242,2.8144,2.8144,1891200.0
2011-07-29 14:00:00,2.88,2.89,2.88,2.89,1312000.0,2.8144,2.8242,2.8144,2.8242,1312000.0
2011-07-29 14:10:00,2.89,2.89,2.87,2.87,752000.0,2.8242,2.8242,2.8047,2.8047,752000.0
2011-07-29 14:20:00,2.87,2.88,2.87,2.87,716800.0,2.8047,2.8144,2.8047,2.8047,716800.0
2011-07-29 14:30:00,2.87,2.88,2.87,2.88,1568000.0,2.8047,2.8144,2.8047,2.8144,1568000.0
2011-07-29 14:40:00,2.88,2.88,2.87,2.87,1523200.0,2.8144,2.8144,2.8047,2.8047,1523200.0
2011-07-29 14:50:00,2.87,2.88,2.87,2.87,688000.0,2.8047,2.8144,2.8047,2.8047,688000.0
2011-07-29 15:00:00,2.87,2.87,2.86,2.87,998400.0,2.8047,2.8047,2.7949,2.8047,998400.0
2011-07-29 15:10:00,2.87,2.88,2.87,2.87,1481600.0,2.8047,2.8144,2.8047,2.8047,1481600.0
2011-07-29 15:20:00,2.87,2.87,2.85,2.86,1692800.0,2.8047,2.8047,2.7851,2.7949,1692800.0
2011-07-29 15:30:00,2.86,2.86,2.85,2.86,1648000.0,2.7949,2.7949,2.7851,2.7949,1648000.0
2011-07-29 15:40:00,2.86,2.87,2.85,2.85,5808000.0,2.7949,2.8047,2.7851,2.7851,5808000.0
2011-07-29 15:50:00,2.85,2.86,2.85,2.85,7078400.0,2.7851,2.7949,2.7851,2.7851,7078400.0
2011-08-01 09:30:00,2.91,2.93,2.9,2.91,15289600.0,2.8437,2.8633,2.834,2.8437,15289600.0
2011-08-01 09:40:00,2.91,2.91,2.88,2.88,8009600.0,2.8437,2.8437,2.8144,2.8144,8009600.0
2011-08-01 09:50:00,2.88,2.88,2.86,2.87,6883200.0,2.8144,2.8144,2.7949,2.8047,6883200.0
2011-08-01 10:00:00,2.86,2.86,2.8,2.83,18387200.0,2.7949,2.7949,2.7362,2.7656,18387200.0
2011-08-01 10:10:00,2.83,2.83,2.81,2.83,5056000.0,2.7656,2.7656,2.746,2.7656,5056000.0
2011-08-01 10:20:00,2.83,2.84,2.81,2.81,4134400.0,2.7656,2.7753,2.746,2.746,4134400.0
2011-08-01 10:30:00,2.81,2.83,2.81,2.82,4006400.0,2.746,2.7656,2.746,2.7558,4006400.0
2011-08-01 10:40:00,2.83,2.83,2.82,2.82,2099200.0,2.7656,2.7656,2.7558,2.7558,2099200.0
2011-08-01 10:50:00,2.83,2.83,2.81,2.82,2969600.0,2.7656,2.7656,2.746,2.7558,2969600.0
2011-08-01 11:00:00,2.82,2.82,2.79,2.8,5110400.0,2.7558,2.7558,2.7265,2.7362,5110400.0
2011-08-01 11:10:00,2.8,2.81,2.79,2.8,2499200.0,2.7362,2.746,2.7265,2.7362,2499200.0
2011-08-01 11:20:00,2.8,2.81,2.8,2.81,1817600.0,2.7362,2.746,2.7362,2.746,1817600.0
2011-08-01 11:30:00,2.81,2.81,2.77,2.78,6595200.0,2.746,2.746,2.7069,2.7167,6595200.0
2011-08-01 11:40:00,2.78,2.79,2.78,2.78,2470400.0,2.7167,2.7265,2.7167,2.7167,2470400.0
2011-08-01 11:50:00,2.78,2.78,2.77,2.77,2144000.0,2.7167,2.7167,2.7069,2.7069,2144000.0
2011-08-01 12:00:00,2.77,2.78,2.76,2.77,3305600.0,2.7069,2.7167,2.6972,2.7069,3305600.0
2011-08-01 12:10:00,2.77,2.77,2.76,2.76,3830400.0,2.7069,2.7069,2.6972,2.6972,3830400.0
2011-08-01 12:20:00,2.76,2.78,2.75,2.77,2080000.0,2.6972,2.7167,2.6874,2.7069,2080000.0
2011-08-01 12:30:00,2.78,2.78,2.77,2.78,1408000.0,2.7167,2.7167,2.7069,2.7167,1408000.0
2011-08-01 12:40:00,2.78,2.78,2.77,2.77,1283200.0,2.7167,2.7167,2.7069,2.7069,1283200.0
2011-08-01 12:50:00,2.77,2.78,2.77,2.78,1606400.0,2.7069,2.7167,2.7069,2.7167,1606400.0
2011-08-01 13:00:00,2.78,2.78,2.77,2.77,1628800.0,2.7167,2.7167,2.7069,2.7069,1628800.0
2011-08-01 13:10:00,2.77,2.78,2.77,2.78,444800.0,2.7069,2.7167,2.7069,2.7167,444800.0
2011-08-01 13:20:00,2.78,2.78,2.77,2.78,4512000.0,2.7167,2.7167,2.7069,2.7167,4512000.0
2011-08-01 13:30:00,2.78,2.78,2.78,2.78,572800.0,2.7167,2.7167,2.7167,2.7167,572800.0
2011-08-01 13:40:00,2.78,2.78,2.78,2.78,1379200.0,2.7167,2.7167,2.7167,2.7167,1379200.0
2011-08-01 13:50:00,2.78,2.79,2.78,2.78,720000.0,2.7167,2.7265,2.7167,2.7167,720000.0
2011-08-01 14:00:00,2.79,2.79,2.77,2.77,1014400.0,2.7265,2.7265,2.7069,2.7069,1014400.0
2011-08-01 14:10:00,2.77,2.77,2.76,2.77,1705600.0,2.7069,2.7069,2.6972,2.7069,1705600.0
2011-08-01 14:20:00,2.77,2.77,2.76,2.77,1004800.0,2.7069,2.7069,2.6972,2.7069,1004800.0
2011-08-01 14:30:00,2.77,2.78,2.76,2.78,1008000.0,2.7069,2.7167,2.6972,2.7167,1008000.0
2011-08-01 14:40:00,2.78,2.79,2.78,2.78,2323200.0,2.7167,2.7265,2.7167,2.7167,2323200.0
2011-08-01 14:50:00,2.78,2.8,2.78,2.8,3462400.0,2.7167,2.7362,2.7167,2.7362,3462400.0
2011-08-01 15:00:00,2.8,2.81,2.8,2.8,2723200.0,2.7362,2.746,2.7362,2.7362,2723200.0
2011-08-01 15:10:00,2.8,2.81,2.79,2.8,1452800.0,2.7362,2.746,2.7265,2.7362,1452800.0
2011-08-01 15:20:00,2.8,2.82,2.8,2.82,2681600.0,2.7362,2.7558,2.7362,2.7558,2681600.0
2011-08-01 15:30:00,2.82,2.82,2.8,2.82,2038400.0,2.7558,2.7558,2.7362,2.7558,2038400.0
2011-08-01 15:40:00,2.83,2.83,2.82,2.83,6208000.0,2.7656,2.7656,2.7558,2.7656,6208000.0
2011-08-01 15:50:00,2.83,2.83,2.81,2.83,5244800.0,2.7656,2.7656,2.746,2.7656,5244800.0
2011-08-02 09:30:00,2.8,2.8,2.79,2.8,6112000.0,2.7362,2.7362,2.7265,2.7362,6112000.0
2011-08-02 09:40:00,2.8,2.81,2.8,2.81,3984000.0,2.7362,2.746,2.7362,2.746,3984000.0
2011-08-02 09:50:00,2.8,2.81,2.79,2.81,4201600.0,2.7362,2.746,2.7265,2.746,4201600.0
2011-08-02 10:00:00,2.81,2.82,2.81,2.81,5689600.0,2.746,2.7558,2.746,2.746,5689600.0
2011-08-02 10:10:00,2.81,2.82,2.8,2.8,2771200.0,2.746,2.7558,2.7362,2.7362,2771200.0
2011-08-02 10:20:00,2.81,2.82,2.8,2.8,3993600.0,2.746,2.7558,2.7362,2.7362,3993600.0
2011-08-02 10:30:00,2.8,2.81,2.8,2.81,4099200.0,2.7362,2.746,2.7362,2.746,4099200.0
2011-08-02 10:40:00,2.8,2.82,2.8,2.8,2252800.0,2.7362,2.7558,2.7362,2.7362,2252800.0
2011-08-02 10:50:00,2.8,2.81,2.79,2.79,3904000.0,2.7362,2.746,2.7265,2.7265,3904000.0
2011-08-02 11:00:00,2.79,2.79,2.78,2.78,5264000.0,2.7265,2.7265,2.7167,2.7167,5264000.0
2011-08-02 11:10:00,2.78,2.78,2.77,2.77,5779200.0,2.7167,2.7167,2.7069,2.7069,5779200.0
2011-08-02 11:20:00,2.78,2.78,2.77,2.78,2486400.0,2.7167,2.7167,2.7069,2.7167,2486400.0
2011-08-02 11:30:00,2.78,2.79,2.78,2.78,3603200.0,2.7167,2.7265,2.7167,2.7167,3603200.0
2011-08-02 11:40:00,2.78,2.78,2.77,2.78,1904000.0,2.7167,2.7167,2.7069,2.7167,1904000.0
2011-08-02 11:50:00,2.78,2.78,2.77,2.78,2707200.0,2.7167,2.7167,2.7069,2.7167,2707200.0
2011-08-02 12:00:00,2.78,2.78,2.77,2.78,2288000.0,2.7167,2.7167,2.7069,2.7167,2288000.0
2011-08-02 12:10:00,2.77,2.79,2.77,2.79,2064000.0,2.7069,2.7265,2.7069,2.7265,2064000.0
2011-08-02 12:20:00,2.79,2.79,2.78,2.79,1942400.0,2.7265,2.7265,2.7167,2.7265,1942400.0
2011-08-02 12:30:00,2.79,2.79,2.77,2.77,4396800.0,2.7265,2.7265,2.7069,2.7069,4396800.0
2011-08-02 12:40:00,2.77,2.78,2.74,2.75,10278400.0,2.7069,2.7167,2.6776,2.6874,10278400.0
2011-08-02 12:50:00,2.75,2.75,2.74,2.75,5667200.0,2.6874,2.6874,2.6776,2.6874,5667200.0
2011-08-02 13:00:00,2.75,2.76,2.74,2.76,4403200.0,2.6874,2.6972,2.6776,2.6972,4403200.0
2011-08-02 13:10:00,2.76,2.76,2.75,2.76,2966400.0,2.6972,2.6972,2.6874,2.6972,2966400.0
2011-08-02 13:20:00,2.76,2.76,2.75,2.75,2124800.0,2.6972,2.6972,2.6874,2.6874,2124800.0
2011-08-02 13:30:00,2.75,2.76,2.73,2.74,9964800.0,2.6874,2.6972,2.6678,2.6776,9964800.0
2011-08-02 13:40:00,2.74,2.74,2.73,2.74,3408000.0,2.6776,2.6776,2.6678,2.6776,3408000.0
2011-08-02 13:50:00,2.74,2.74,2.71,2.72,6112000.0,2.6776,2.6776,2.6483,2.6581,6112000.0
2011-08-02 14:00:00,2.72,2.73,2.71,2.72,5673600.0,2.6581,2.6678,2.6483,2.6581,5673600.0
2011-08-02 14:10:00,2.72,2.74,2.72,2.74,6192000.0,2.6581,2.6776,2.6581,2.6776,6192000.0
2011-08-02 14:20:00,2.74,2.74,2.73,2.73,2720000.0,2.6776,2.6776,2.6678,2.6678,2720000.0
2011-08-02 14:30:00,2.73,2.73,2.72,2.72,2604800.0,2.6678,2.6678,2.6581,2.6581,2604800.0
2011-08-02 14:40:00,2.72,2.72,2.71,2.72,3849600.0,2.6581,2.6581,2.6483,2.6581,3849600.0
2011-08-02 14:50:00,2.72,2.74,2.72,2.74,4652800.0,2.6581,2.6776,2.6581,2.6776,4652800.0
2011-08-02 15:00:00,2.74,2.74,2.74,2.74,1849600.0,2.6776,2.6776,2.6776,2.6776,1849600.0
2011-08-02 15:10:00,2.74,2.74,2.72,2.73,6265600.0,2.6776,2.6776,2.6581,2.6678,6265600.0
2011-08-02 15:20:00,2.73,2.73,2.7,2.71,9353600.0,2.6678,2.6678,2.6385,2.6483,9353600.0
2011-08-02 15:30:00,2.71,2.71,2.7,2.71,5497600.0,2.6483,2.6483,2.6385,2.6483,5497600.0
2011-08-02 15:40:00,2.71,2.71,2.69,2.7,8998400.0,2.6483,2.6483,2.6288,2.6385,8998400.0
2011-08-02 15:50:00,2.7,2.7,2.67,2.68,18979200.0,2.6385,2.6385,2.6092,2.619,18979200.0
2011-08-03 09:30:00,2.69,2.7,2.68,2.68,11171200.0,2.6288,2.6385,2.619,2.619,11171200.0
2011-08-03 09:40:00,2.68,2.69,2.67,2.68,4876800.0,2.619,2.6288,2.6092,2.619,4876800.0
2011-08-03 09:50:00,2.68,2.7,2.67,2.7,7776000.0,2.619,2.6385,2.6092,2.6385,7776000.0
2011-08-03 10:00:00,2.7,2.71,2.67,2.69,11004800.0,2.6385,2.6483,2.6092,2.6288,11004800.0
2011-08-03 10:10:00,2.69,2.69,2.66,2.67,6083200.0,2.6288,2.6288,2.5994,2.6092,6083200.0
2011-08-03 10:20:00,2.67,2.67,2.64,2.65,12915200.0,2.6092,2.6092,2.5799,2.5897,12915200.0
2011-08-03 10:30:00,2.65,2.65,2.59,2.61,18806400.0,2.5897,2.5897,2.531,2.5506,18806400.0
2011-08-03 10:40:00,2.61,2.62,2.59,2.61,11817600.0,2.5506,2.5603,2.531,2.5506,11817600.0
2011-08-03 10:50:00,2.61,2.65,2.6,2.65,10336000.0,2.5506,2.5897,2.5408,2.5897,10336000.0
2011-08-03 11:00:00,2.65,2.67,2.64,2.64,11910400.0,2.5897,2.6092,2.5799,2.5799,11910400.0
2011-08-03 11:10:00,2.64,2.69,2.64,2.69,12563200.0,2.5799,2.6288,2.5799,2.6288,12563200.0
2011-08-03 11:20:00,2.68,2.69,2.67,2.67,8934400.0,2.619,2.6288,2.6092,2.6092,8934400.0
2011-08-03 11:30:00,2.67,2.69,2.67,2.69,6905600.0,2.6092,2.6288,2.6092,2.6288,6905600.0
2011-08-03 11:40:00,2.69,2.69,2.67,2.67,3664000.0,2.6288,2.6288,2.6092,2.6092,3664000.0
2011-08-03 11:50:00,2.67,2.69,2.67,2.68,2726400.0,2.6092,2.6288,2.6092,2.619,2726400.0
2011-08-03 12:00:00,2.68,2.68,2.66,2.67,4243200.0,2.619,2.619,2.5994,2.6092,4243200.0
2011-08-03 12:10:00,2.67,2.67,2.65,2.65,2918400.0,2.6092,2.6092,2.5897,2.5897,2918400.0
2011-08-03 12:20:00,2.65,2.66,2.64,2.66,3529600.0,2.5897,2.5994,2.5799,2.5994,3529600.0
2011-08-03 12:30:00,2.65,2.67,2.65,2.67,2214400.0,2.5897,2.6092,2.5897,2.6092,2214400.0
2011-08-03 12:40:00,2.67,2.67,2.66,2.67,2739200.0,2.6092,2.6092,2.5994,2.6092,2739200.0
2011-08-03 12:50:00,2.67,2.68,2.67,2.67,3740800.0,2.6092,2.619,2.6092,2.6092,3740800.0
2011-08-03 13:00:00,2.67,2.67,2.65,2.66,2028800.0,2.6092,2.6092,2.5897,2.5994,2028800.0
2011-08-03 13:10:00,2.66,2.67,2.66,2.67,5651200.0,2.5994,2.6092,2.5994,2.6092,5651200.0
2011-08-03 13:20:00,2.67,2.68,2.67,2.68,3846400.0,2.6092,2.619,2.6092,2.619,3846400.0
2011-08-03 13:30:00,2.68,2.71,2.68,2.71,8336000.0,2.619,2.6483,2.619,2.6483,8336000.0
2011-08-03 13:40:00,2.71,2.73,2.7,2.72,11299200.0,2.6483,2.6678,2.6385,2.6581,11299200.0
2011-08-03 13:50:00,2.72,2.72,2.7,2.71,6800000.0,2.6581,2.6581,2.6385,2.6483,6800000.0
2011-08-03 14:00:00,2.71,2.72,2.71,2.71,4652800.0,2.6483,2.6581,2.6483,2.6483,4652800.0
2011-08-03 14:10:00,2.71,2.72,2.71,2.71,4956800.0,2.6483,2.6581,2.6483,2.6483,4956800.0
2011-08-03 14:20:00,2.71,2.72,2.69,2.7,6828800.0,2.6483,2.6581,2.6288,2.6385,6828800.0
2011-08-03 14:30:00,2.7,2.71,2.69,2.7,4121600.0,2.6385,2.6483,2.6288,2.6385,4121600.0
2011-08-03 14:40:00,2.7,2.71,2.7,2.71,3936000.0,2.6385,2.6483,2.6385,2.6483,3936000.0
2011-08-03 14:50:00,2.71,2.72,2.7,2.71,4281600.0,2.6483,2.6581,2.6385,2.6483,4281600.0
2011-08-03 15:00:00,2.71,2.72,2.71,2.71,3529600.0,2.6483,2.6581,2.6483,2.6483,3529600.0
2011-08-03 15:10:00,2.71,2.73,2.71,2.72,6233600.0,2.6483,2.6678,2.6483,2.6581,6233600.0
2011-08-03 15:20:00,2.72,2.74,2.72,2.73,14579200.0,2.6581,2.6776,2.6581,2.6678,14579200.0
2011-08-03 15:30:00,2.73,2.73,2.71,2.72,7462400.0,2.6678,2.6678,2.6483,2.6581,7462400.0
2011-08-03 15:40:00,2.72,2.73,2.72,2.72,11158400.0,2.6581,2.6678,2.6581,2.6581,11158400.0
2011-08-03 15:50:00,2.72,2.73,2.72,2.73,12057600.0,2.6581,2.6678,2.6581,2.6678,12057600.0
2011-08-04 09:30:00,2.65,2.66,2.64,2.65,18176000.0,2.5897,2.5994,2.5799,2.5897,18176000.0
2011-08-04 09:40:00,2.65,2.66,2.64,2.64,9987200.0,2.5897,2.5994,2.5799,2.5799,9987200.0
2011-08-04 09:50:00,2.64,2.64,2.62,2.64,9180800.0,2.5799,2.5799,2.5603,2.5799,9180800.0
2011-08-04 10:00:00,2.64,2.65,2.64,2.64,5420800.0,2.5799,2.5897,2.5799,2.5799,5420800.0
2011-08-04 10:10:00,2.64,2.64,2.61,2.61,8851200.0,2.5799,2.5799,2.5506,2.5506,8851200.0
2011-08-04 10:20:00,2.6,2.64,2.6,2.62,6358400.0,2.5408,2.5799,2.5408,2.5603,6358400.0
2011-08-04 10:30:00,2.62,2.64,2.62,2.63,6403200.0,2.5603,2.5799,2.5603,2.5701,6403200.0
2011-08-04 10:40:00,2.63,2.63,2.6,2.61,13107200.0,2.5701,2.5701,2.5408,2.5506,13107200.0
2011-08-04 10:50:00,2.61,2.61,2.59,2.59,9692800.0,2.5506,2.5506,2.531,2.531,9692800.0
2011-08-04 11:00:00,2.59,2.6,2.58,2.6,9318400.0,2.531,2.5408,2.5213,2.5408,9318400.0
2011-08-04 11:10:00,2.6,2.61,2.59,2.6,5894400.0,2.5408,2.5506,2.531,2.5408,5894400.0
2011-08-04 11:20:00,2.6,2.61,2.57,2.58,9232000.0,2.5408,2.5506,2.5115,2.5213,9232000.0
2011-08-04 11:30:00,2.58,2.59,2.57,2.59,5097600.0,2.5213,2.531,2.5115,2.531,5097600.0
2011-08-04 11:40:00,2.59,2.59,2.54,2.55,16428800.0,2.531,2.531,2.4822,2.4919,16428800.0
2011-08-04 11:50:00,2.55,2.57,2.54,2.57,9027200.0,2.4919,2.5115,2.4822,2.5115,9027200.0
2011-08-04 12:00:00,2.57,2.58,2.56,2.57,6684800.0,2.5115,2.5213,2.5017,2.5115,6684800.0
2011-08-04 12:10:00,2.57,2.59,2.57,2.58,6236800.0,2.5115,2.531,2.5115,2.5213,6236800.0
2011-08-04 12:20:00,2.58,2.6,2.57,2.59,5689600.0,2.5213,2.5408,2.5115,2.531,5689600.0
2011-08-04 12:30:00,2.59,2.61,2.59,2.61,6201600.0,2.531,2.5506,2.531,2.5506,6201600.0
2011-08-04 12:40:00,2.6,2.62,2.6,2.62,3897600.0,2.5408,2.5603,2.5408,2.5603,3897600.0
2011-08-04 12:50:00,2.61,2.62,2.6,2.6,3836800.0,2.5506,2.5603,2.5408,2.5408,3836800.0
2011-08-04 13:00:00,2.6,2.61,2.59,2.6,4694400.0,2.5408,2.5506,2.531,2.5408,4694400.0
2011-08-04 13:10:00,2.6,2.6,2.58,2.59,6630400.0,2.5408,2.5408,2.5213,2.531,6630400.0
2011-08-04 13:20:00,2.59,2.6,2.59,2.6,5510400.0,2.531,2.5408,2.531,2.5408,5510400.0
2011-08-04 13:30:00,2.6,2.6,2.58,2.59,5100800.0,2.5408,2.5408,2.5213,2.531,5100800.0
2011-08-04 13:40:00,2.59,2.59,2.56,2.57,7027200.0,2.531,2.531,2.5017,2.5115,7027200.0
2011-08-04 13:50:00,2.57,2.58,2.57,2.57,4716800.0,2.5115,2.5213,2.5115,2.5115,4716800.0
2011-08-04 14:00:00,2.57,2.58,2.55,2.56,9260800.0,2.5115,2.5213,2.4919,2.5017,9260800.0
2011-08-04 14:10:00,2.56,2.56,2.55,2.55,7936000.0,2.5017,2.5017,2.4919,2.4919,7936000.0
2011-08-04 14:20:00,2.55,2.56,2.54,2.54,9788800.0,2.4919,2.5017,2.4822,2.4822,9788800.0
2011-08-04 14:30:00,2.54,2.57,2.54,2.57,9817600.0,2.4822,2.5115,2.4822,2.5115,9817600.0
2011-08-04 14:40:00,2.57,2.58,2.56,2.57,6505600.0,2.5115,2.5213,2.5017,2.5115,6505600.0
2011-08-04 14:50:00,2.57,2.58,2.56,2.56,5334400.0,2.5115,2.5213,2.5017,2.5017,5334400.0
2011-08-04 15:00:00,2.56,2.58,2.55,2.57,7248000.0,2.5017,2.5213,2.4919,2.5115,7248000.0
2011-08-04 15:10:00,2.57,2.57,2.54,2.55,8544000.0,2.5115,2.5115,2.4822,2.4919,8544000.0
2011-08-04 15:20:00,2.55,2.55,2.52,2.52,9145600.0,2.4919,2.4919,2.4626,2.4626,9145600.0
2011-08-04 15:30:00,2.52,2.53,2.51,2.53,8825600.0,2.4626,2.4724,2.4528,2.4724,8825600.0
2011-08-04 15:40:00,2.53,2.53,2.5,2.51,11894400.0,2.4724,2.4724,2.4431,2.4528,11894400.0
2011-08-04 15:50:00,2.51,2.51,2.48,2.48,12476800.0,2.4528,2.4528,2.4235,2.4235,12476800.0
2011-08-05 09:30:00,2.53,2.56,2.52,2.53,17817600.0,2.4724,2.5017,2.4626,2.4724,17817600.0
2011-08-05 09:40:00,2.53,2.53,2.48,2.48,11558400.0,2.4724,2.4724,2.4235,2.4235,11558400.0
2011-08-05 09:50:00,2.48,2.48,2.4,2.41,24470400.0,2.4235,2.4235,2.3454,2.3551,24470400.0
2011-08-05 10:00:00,2.41,2.46,2.4,2.46,31673600.0,2.3551,2.404,2.3454,2.404,31673600.0
2011-08-05 10:10:00,2.46,2.49,2.43,2.49,21552000.0,2.404,2.4333,2.3747,2.4333,21552000.0
2011-08-05 10:20:00,2.49,2.5,2.48,2.48,21238400.0,2.4333,2.4431,2.4235,2.4235,21238400.0
2011-08-05 10:30:00,2.48,2.48,2.44,2.46,8160000.0,2.4235,2.4235,2.3844,2.404,8160000.0
2011-08-05 10:40:00,2.46,2.46,2.43,2.44,12211200.0,2.404,2.404,2.3747,2.3844,12211200.0
2011-08-05 10:50:00,2.44,2.46,2.43,2.46,7772800.0,2.3844,2.404,2.3747,2.404,7772800.0
2011-08-05 11:00:00,2.46,2.46,2.42,2.43,9376000.0,2.404,2.404,2.3649,2.3747,9376000.0
2011-08-05 11:10:00,2.43,2.43,2.4,2.41,13347200.0,2.3747,2.3747,2.3454,2.3551,13347200.0
2011-08-05 11:20:00,2.41,2.44,2.39,2.42,16982400.0,2.3551,2.3844,2.3356,2.3649,16982400.0
2011-08-05 11:30:00,2.42,2.43,2.4,2.41,12604800.0,2.3649,2.3747,2.3454,2.3551,12604800.0
2011-08-05 11:40:00,2.4,2.41,2.36,2.36,14960000.0,2.3454,2.3551,2.3063,2.3063,14960000.0
2011-08-05 11:50:00,2.36,2.36,2.31,2.33,15513600.0,2.3063,2.3063,2.2574,2.2769,15513600.0
2011-08-05 12:00:00,2.33,2.36,2.32,2.36,16220800.0,2.2769,2.3063,2.2672,2.3063,16220800.0
2011-08-05 12:10:00,2.36,2.43,2.36,2.41,30566400.0,2.3063,2.3747,2.3063,2.3551,30566400.0
2011-08-05 12:20:00,2.41,2.43,2.39,2.4,20710400.0,2.3551,2.3747,2.3356,2.3454,20710400.0
2011-08-05 12:30:00,2.4,2.47,2.4,2.46,13961600.0,2.3454,2.4138,2.3454,2.404,13961600.0
2011-08-05 12:40:00,2.46,2.51,2.44,2.5,21168000.0,2.404,2.4528,2.3844,2.4431,21168000.0
2011-08-05 12:50:00,2.49,2.52,2.48,2.49,14096000.0,2.4333,2.4626,2.4235,2.4333,14096000.0
2011-08-05 13:00:00,2.49,2.51,2.44,2.47,13072000.0,2.4333,2.4528,2.3844,2.4138,13072000.0
2011-08-05 13:10:00,2.47,2.5,2.47,2.5,7849600.0,2.4138,2.4431,2.4138,2.4431,7849600.0
2011-08-05 13:20:00,2.5,2.51,2.49,2.5,6182400.0,2.4431,2.4528,2.4333,2.4431,6182400.0
2011-08-05 13:30:00,2.5,2.5,2.47,2.48,4313600.0,2.4431,2.4431,2.4138,2.4235,4313600.0
2011-08-05 13:40:00,2.48,2.5,2.46,2.5,5609600.0,2.4235,2.4431,2.404,2.4431,5609600.0
2011-08-05 13:50:00,2.49,2.52,2.49,2.5,8704000.0,2.4333,2.4626,2.4333,2.4431,8704000.0
2011-08-05 14:00:00,2.5,2.51,2.47,2.48,7350400.0,2.4431,2.4528,2.4138,2.4235,7350400.0
2011-08-05 14:10:00,2.47,2.48,2.46,2.48,5337600.0,2.4138,2.4235,2.404,2.4235,5337600.0
2011-08-05 14:20:00,2.48,2.49,2.47,2.47,4537600.0,2.4235,2.4333,2.4138,2.4138,4537600.0
2011-08-05 14:30:00,2.47,2.48,2.46,2.48,3747200.0,2.4138,2.4235,2.404,2.4235,3747200.0
2011-08-05 14:40:00,2.48,2.48,2.46,2.46,3772800.0,2.4235,2.4235,2.404,2.404,3772800.0
2011-08-05 14:50:00,2.46,2.46,2.44,2.45,9827200.0,2.404,2.404,2.3844,2.3942,9827200.0
2011-08-05 15:00:00,2.45,2.46,2.4,2.41,10342400.0,2.3942,2.404,2.3454,2.3551,10342400.0
2011-08-05 15:10:00,2.42,2.43,2.41,2.43,7635200.0,2.3649,2.3747,2.3551,2.3747,7635200.0
2011-08-05 15:20:00,2.42,2.44,2.41,2.41,5916800.0,2.3649,2.3844,2.3551,2.3551,5916800.0
2011-08-05 15:30:00,2.41,2.46,2.41,2.45,7900800.0,2.3551,2.404,2.3551,2.3942,7900800.0
2011-08-05 15:40:00,2.46,2.47,2.44,2.45,12326400.0,2.404,2.4138,2.3844,2.3942,12326400.0
2011-08-05 15:50:00,2.45,2.46,2.44,2.45,9232000.0,2.3942,2.404,2.3844,2.3942,9232000.0
2011-08-08 09:30:00,2.3,2.37,2.3,2.37,35308800.0,2.2476,2.316,2.2476,2.316,35308800.0
2011-08-08 09:40:00,2.37,2.38,2.34,2.34,23513600.0,2.316,2.3258,2.2867,2.2867,23513600.0
2011-08-08 09:50:00,2.34,2.36,2.33,2.34,15408000.0,2.2867,2.3063,2.2769,2.2867,15408000.0
2011-08-08 10:00:00,2.34,2.35,2.32,2.33,12870400.0,2.2867,2.2965,2.2672,2.2769,12870400.0
2011-08-08 10:10:00,2.33,2.33,2.28,2.3,14924800.0,2.2769,2.2769,2.2281,2.2476,14924800.0
2011-08-08 10:20:00,2.3,2.3,2.25,2.26,16537600.0,2.2476,2.2476,2.1988,2.2085,16537600.0
2011-08-08 10:30:00,2.26,2.27,2.24,2.27,18624000.0,2.2085,2.2183,2.189,2.2183,18624000.0
2011-08-08 10:40:00,2.27,2.3,2.26,2.3,16473600.0,2.2183,2.2476,2.2085,2.2476,16473600.0
2011-08-08 10:50:00,2.3,2.3,2.27,2.27,13408000.0,2.2476,2.2476,2.2183,2.2183,13408000.0
2011-08-08 11:00:00,2.27,2.32,2.26,2.32,15920000.0,2.2183,2.2672,2.2085,2.2672,15920000.0
2011-08-08 11:10:00,2.32,2.34,2.31,2.32,13734400.0,2.2672,2.2867,2.2574,2.2672,13734400.0
2011-08-08 11:20:00,2.32,2.32,2.29,2.3,7836800.0,2.2672,2.2672,2.2379,2.2476,7836800.0
2011-08-08 11:30:00,2.3,2.3,2.28,2.29,10697600.0,2.2476,2.2476,2.2281,2.2379,10697600.0
2011-08-08 11:40:00,2.29,2.31,2.28,2.3,5824000.0,2.2379,2.2574,2.2281,2.2476,5824000.0
2011-08-08 11:50:00,2.3,2.31,2.3,2.3,6476800.0,2.2476,2.2574,2.2476,2.2476,6476800.0
2011-08-08 12:00:00,2.3,2.3,2.27,2.28,6294400.0,2.2476,2.2476,2.2183,2.2281,6294400.0
2011-08-08 12:10:00,2.28,2.29,2.27,2.27,4960000.0,2.2281,2.2379,2.2183,2.2183,4960000.0
2011-08-08 12:20:00,2.27,2.29,2.26,2.27,4041600.0,2.2183,2.2379,2.2085,2.2183,4041600.0
2011-08-08 12:30:00,2.27,2.29,2.27,2.27,5337600.0,2.2183,2.2379,2.2183,2.2183,5337600.0
2011-08-08 12:40:00,2.27,2.3,2.27,2.29,7084800.0,2.2183,2.2476,2.2183,2.2379,7084800.0
2011-08-08 12:50:00,2.29,2.3,2.28,2.28,3952000.0,2.2379,2.2476,2.2281,2.2281,3952000.0
2011-08-08 13:00:00,2.28,2.3,2.27,2.28,3532800.0,2.2281,2.2476,2.2183,2.2281,3532800.0
2011-08-08 13:10:00,2.28,2.28,2.26,2.27,6147200.0,2.2281,2.2281,2.2085,2.2183,6147200.0
2011-08-08 13:20:00,2.27,2.29,2.27,2.28,4563200.0,2.2183,2.2379,2.2183,2.2281,4563200.0
2011-08-08 13:30:00,2.28,2.29,2.26,2.26,5907200.0,2.2281,2.2379,2.2085,2.2085,5907200.0
2011-08-08 13:40:00,2.26,2.27,2.24,2.25,8089600.0,2.2085,2.2183,2.189,2.1988,8089600.0
2011-08-08 13:50:00,2.25,2.27,2.23,2.23,7804800.0,2.1988,2.2183,2.1792,2.1792,7804800.0
2011-08-08 14:00:00,2.23,2.27,2.23,2.24,9478400.0,2.1792,2.2183,2.1792,2.189,9478400.0
2011-08-08 14:10:00,2.24,2.25,2.2,2.22,11676800.0,2.189,2.1988,2.1499,2.1695,11676800.0
2011-08-08 14:20:00,2.22,2.22,2.15,2.18,20422400.0,2.1695,2.1695,2.101,2.1304,20422400.0
2011-08-08 14:30:00,2.19,2.22,2.18,2.19,14464000.0,2.1401,2.1695,2.1304,2.1401,14464000.0
2011-08-08 14:40:00,2.19,2.21,2.18,2.19,7667200.0,2.1401,2.1597,2.1304,2.1401,7667200.0
2011-08-08 14:50:00,2.2,2.2,2.18,2.19,8953600.0,2.1499,2.1499,2.1304,2.1401,8953600.0
2011-08-08 15:00:00,2.19,2.23,2.19,2.23,6784000.0,2.1401,2.1792,2.1401,2.1792,6784000.0
2011-08-08 15:10:00,2.23,2.27,2.21,2.26,16889600.0,2.1792,2.2183,2.1597,2.2085,16889600.0
2011-08-08 15:20:00,2.26,2.26,2.22,2.23,9027200.0,2.2085,2.2085,2.1695,2.1792,9027200.0
2011-08-08 15:30:00,2.23,2.23,2.2,2.22,7817600.0,2.1792,2.1792,2.1499,2.1695,7817600.0
2011-08-08 15:40:00,2.22,2.22,2.17,2.18,8739200.0,2.1695,2.1695,2.1206,2.1304,8739200.0
2011-08-08 15:50:00,2.18,2.19,2.16,2.16,9008000.0,2.1304,2.1401,2.1108,2.1108,9008000.0
2011-08-09 09:30:00,2.21,2.23,2.2,2.2,10720000.0,2.1597,2.1792,2.1499,2.1499,10720000.0
2011-08-09 09:40:00,2.2,2.21,2.16,2.19,12297600.0,2.1499,2.1597,2.1108,2.1401,12297600.0
2011-08-09 09:50:00,2.19,2.24,2.19,2.24,11116800.0,2.1401,2.189,2.1401,2.189,11116800.0
2011-08-09 10:00:00,2.24,2.27,2.24,2.25,13667200.0,2.189,2.2183,2.189,2.1988,13667200.0
2011-08-09 10:10:00,2.25,2.27,2.24,2.27,8467200.0,2.1988,2.2183,2.189,2.2183,8467200.0
2011-08-09 10:20:00,2.27,2.28,2.25,2.28,10102400.0,2.2183,2.2281,2.1988,2.2281,10102400.0
2011-08-09 10:30:00,2.28,2.29,2.27,2.27,9404800.0,2.2281,2.2379,2.2183,2.2183,9404800.0
2011-08-09 10:40:00,2.27,2.29,2.25,2.28,6326400.0,2.2183,2.2379,2.1988,2.2281,6326400.0
2011-08-09 10:50:00,2.28,2.29,2.27,2.28,5366400.0,2.2281,2.2379,2.2183,2.2281,5366400.0
2011-08-09 11:00:00,2.28,2.28,2.25,2.25,5424000.0,2.2281,2.2281,2.1988,2.1988,5424000.0
2011-08-09 11:10:00,2.25,2.26,2.24,2.26,4345600.0,2.1988,2.2085,2.189,2.2085,4345600.0
2011-08-09 11:20:00,2.26,2.28,2.25,2.28,2454400.0,2.2085,2.2281,2.1988,2.2281,2454400.0
2011-08-09 11:30:00,2.28,2.28,2.27,2.27,3312000.0,2.2281,2.2281,2.2183,2.2183,3312000.0
2011-08-09 11:40:00,2.27,2.28,2.27,2.27,2560000.0,2.2183,2.2281,2.2183,2.2183,2560000.0
2011-08-09 11:50:00,2.27,2.3,2.27,2.29,3424000.0,2.2183,2.2476,2.2183,2.2379,3424000.0
2011-08-09 12:00:00,2.29,2.3,2.28,2.29,5385600.0,2.2379,2.2476,2.2281,2.2379,5385600.0
2011-08-09 12:10:00,2.29,2.29,2.28,2.29,2156800.0,2.2379,2.2379,2.2281,2.2379,2156800.0
2011-08-09 12:20:00,2.29,2.3,2.28,2.29,2144000.0,2.2379,2.2476,2.2281,2.2379,2144000.0
2011-08-09 12:30:00,2.29,2.3,2.29,2.3,3260800.0,2.2379,2.2476,2.2379,2.2476,3260800.0
2011-08-09 12:40:00,2.3,2.3,2.28,2.28,2864000.0,2.2476,2.2476,2.2281,2.2281,2864000.0
2011-08-09 12:50:00,2.28,2.28,2.27,2.27,3510400.0,2.2281,2.2281,2.2183,2.2183,3510400.0
2011-08-09 13:00:00,2.27,2.28,2.26,2.28,6739200.0,2.2183,2.2281,2.2085,2.2281,6739200.0
2011-08-09 13:10:00,2.28,2.28,2.27,2.27,1388800.0,2.2281,2.2281,2.2183,2.2183,1388800.0
2011-08-09 13:20:00,2.27,2.28,2.26,2.27,1862400.0,2.2183,2.2281,2.2085,2.2183,1862400.0
2011-08-09 13:30:00,2.27,2.27,2.25,2.25,3609600.0,2.2183,2.2183,2.1988,2.1988,3609600.0
2011-08-09 13:40:00,2.25,2.25,2.24,2.24,3350400.0,2.1988,2.1988,2.189,2.189,3350400.0
2011-08-09 13:50:00,2.24,2.25,2.22,2.24,4841600.0,2.189,2.1988,2.1695,2.189,4841600.0
2011-08-09 14:00:00,2.24,2.25,2.23,2.23,4368000.0,2.189,2.1988,2.1792,2.1792,4368000.0
2011-08-09 14:10:00,2.23,2.28,2.23,2.24,5452800.0,2.1792,2.2281,2.1792,2.189,5452800.0
2011-08-09 14:20:00,2.23,2.24,2.17,2.23,20361600.0,2.1792,2.189,2.1206,2.1792,20361600.0
2011-08-09 14:30:00,2.23,2.23,2.16,2.16,10140800.0,2.1792,2.1792,2.1108,2.1108,10140800.0
2011-08-09 14:40:00,2.16,2.16,2.1,2.15,23318400.0,2.1108,2.1108,2.0522,2.101,23318400.0
2011-08-09 14:50:00,2.15,2.2,2.15,2.17,13689600.0,2.101,2.1499,2.101,2.1206,13689600.0
2011-08-09 15:00:00,2.17,2.2,2.15,2.18,10784000.0,2.1206,2.1499,2.101,2.1304,10784000.0
2011-08-09 15:10:00,2.18,2.26,2.18,2.24,8544000.0,2.1304,2.2085,2.1304,2.189,8544000.0
2011-08-09 15:20:00,2.24,2.25,2.22,2.25,7862400.0,2.189,2.1988,2.1695,2.1988,7862400.0
2011-08-09 15:30:00,2.25,2.25,2.22,2.25,6454400.0,2.1988,2.1988,2.1695,2.1988,6454400.0
2011-08-09 15:40:00,2.25,2.31,2.25,2.3,22265600.0,2.1988,2.2574,2.1988,2.2476,22265600.0
2011-08-09 15:50:00,2.3,2.36,2.3,2.36,16396800.0,2.2476,2.3063,2.2476,2.3063,16396800.0
2011-08-10 09:30:00,2.25,2.25,2.21,2.24,19504000.0,2.1988,2.1988,2.1597,2.189,19504000.0
2011-08-10 09:40:00,2.24,2.26,2.22,2.26,17750400.0,2.189,2.2085,2.1695,2.2085,17750400.0
2011-08-10 09:50:00,2.26,2.26,2.22,2.22,12854400.0,2.2085,2.2085,2.1695,2.1695,12854400.0
2011-08-10 10:00:00,2.22,2.24,2.21,2.21,15804800.0,2.1695,2.189,2.1597,2.1597,15804800.0
2011-08-10 10:10:00,2.21,2.22,2.19,2.2,14787200.0,2.1597,2.1695,2.1401,2.1499,14787200.0
2011-08-10 10:20:00,2.2,2.22,2.18,2.2,11030400.0,2.1499,2.1695,2.1304,2.1499,11030400.0
2011-08-10 10:30:00,2.2,2.25,2.2,2.23,12540800.0,2.1499,2.1988,2.1499,2.1792,12540800.0
2011-08-10 10:40:00,2.23,2.24,2.2,2.21,9072000.0,2.1792,2.189,2.1499,2.1597,9072000.0
2011-08-10 10:50:00,2.21,2.22,2.18,2.21,6787200.0,2.1597,2.1695,2.1304,2.1597,6787200.0
2011-08-10 11:00:00,2.21,2.21,2.18,2.19,8528000.0,2.1597,2.1597,2.1304,2.1401,8528000.0
2011-08-10 11:10:00,2.19,2.22,2.19,2.21,5516800.0,2.1401,2.1695,2.1401,2.1597,5516800.0
2011-08-10 11:20:00,2.21,2.21,2.19,2.19,4505600.0,2.1597,2.1597,2.1401,2.1401,4505600.0
2011-08-10 11:30:00,2.19,2.22,2.19,2.2,7030400.0,2.1401,2.1695,2.1401,2.1499,7030400.0
2011-08-10 11:40:00,2.2,2.23,2.2,2.2,3980800.0,2.1499,2.1792,2.1499,2.1499,3980800.0
2011-08-10 11:50:00,2.21,2.25,2.2,2.23,7347200.0,2.1597,2.1988,2.1499,2.1792,7347200.0
2011-08-10 12:00:00,2.23,2.26,2.22,2.24,8608000.0,2.1792,2.2085,2.1695,2.189,8608000.0
2011-08-10 12:10:00,2.24,2.26,2.23,2.25,8979200.0,2.189,2.2085,2.1792,2.1988,8979200.0
2011-08-10 12:20:00,2.26,2.26,2.22,2.22,4627200.0,2.2085,2.2085,2.1695,2.1695,4627200.0
2011-08-10 12:30:00,2.22,2.23,2.21,2.21,3577600.0,2.1695,2.1792,2.1597,2.1597,3577600.0
2011-08-10 12:40:00,2.21,2.23,2.21,2.22,3449600.0,2.1597,2.1792,2.1597,2.1695,3449600.0
2011-08-10 12:50:00,2.23,2.25,2.22,2.24,3145600.0,2.1792,2.1988,2.1695,2.189,3145600.0
2011-08-10 13:00:00,2.24,2.25,2.23,2.25,7318400.0,2.189,2.1988,2.1792,2.1988,7318400.0
2011-08-10 13:10:00,2.25,2.25,2.22,2.22,4006400.0,2.1988,2.1988,2.1695,2.1695,4006400.0
2011-08-10 13:20:00,2.22,2.24,2.21,2.23,4163200.0,2.1695,2.189,2.1597,2.1792,4163200.0
2011-08-10 13:30:00,2.23,2.24,2.22,2.23,4361600.0,2.1792,2.189,2.1695,2.1792,4361600.0
2011-08-10 13:40:00,2.23,2.27,2.23,2.26,4659200.0,2.1792,2.2183,2.1792,2.2085,4659200.0
2011-08-10 13:50:00,2.26,2.28,2.26,2.28,12803200.0,2.2085,2.2281,2.2085,2.2281,12803200.0
2011-08-10 14:00:00,2.28,2.3,2.27,2.3,6694400.0,2.2281,2.2476,2.2183,2.2476,6694400.0
2011-08-10 14:10:00,2.3,2.32,2.29,2.3,14259200.0,2.2476,2.2672,2.2379,2.2476,14259200.0
2011-08-10 14:20:00,2.3,2.32,2.29,2.3,7859200.0,2.2476,2.2672,2.2379,2.2476,7859200.0
2011-08-10 14:30:00,2.29,2.31,2.27,2.28,8425600.0,2.2379,2.2574,2.2183,2.2281,8425600.0
2011-08-10 14:40:00,2.28,2.31,2.28,2.28,6816000.0,2.2281,2.2574,2.2281,2.2281,6816000.0
2011-08-10 14:50:00,2.28,2.29,2.25,2.25,7353600.0,2.2281,2.2379,2.1988,2.1988,7353600.0
2011-08-10 15:00:00,2.25,2.26,2.22,2.22,7219200.0,2.1988,2.2085,2.1695,2.1695,7219200.0
2011-08-10 15:10:00,2.23,2.24,2.21,2.23,6310400.0,2.1792,2.189,2.1597,2.1792,6310400.0
2011-08-10 15:20:00,2.23,2.26,2.22,2.22,7132800.0,2.1792,2.2085,2.1695,2.1695,7132800.0
2011-08-10 15:30:00,2.22,2.23,2.19,2.22,8684800.0,2.1695,2.1792,2.1401,2.1695,8684800.0
2011-08-10 15:40:00,2.22,2.24,2.21,2.21,11654400.0,2.1695,2.189,2.1597,2.1597,11654400.0
2011-08-10 15:50:00,2.21,2.22,2.16,2.17,17395200.0,2.1597,2.1695,2.1108,2.1206,17395200.0
2011-08-11 09:30:00,2.23,2.27,2.22,2.26,22899200.0,2.1792,2.2183,2.1695,2.2085,22899200.0
2011-08-11 09:40:00,2.26,2.26,2.22,2.23,10172800.0,2.2085,2.2085,2.1695,2.1792,10172800.0
2011-08-11 09:50:00,2.23,2.25,2.21,2.24,8182400.0,2.1792,2.1988,2.1597,2.189,8182400.0
2011-08-11 10:00:00,2.24,2.26,2.24,2.25,5424000.0,2.189,2.2085,2.189,2.1988,5424000.0
2011-08-11 10:10:00,2.25,2.29,2.24,2.28,8492800.0,2.1988,2.2379,2.189,2.2281,8492800.0
2011-08-11 10:20:00,2.28,2.3,2.27,2.28,10832000.0,2.2281,2.2476,2.2183,2.2281,10832000.0
2011-08-11 10:30:00,2.28,2.3,2.28,2.3,8588800.0,2.2281,2.2476,2.2281,2.2476,8588800.0
2011-08-11 10:40:00,2.3,2.33,2.29,2.33,11584000.0,2.2476,2.2769,2.2379,2.2769,11584000.0
2011-08-11 10:50:00,2.33,2.33,2.3,2.31,8608000.0,2.2769,2.2769,2.2476,2.2574,8608000.0
2011-08-11 11:00:00,2.31,2.32,2.3,2.31,5241600.0,2.2574,2.2672,2.2476,2.2574,5241600.0
2011-08-11 11:10:00,2.31,2.32,2.29,2.3,7260800.0,2.2574,2.2672,2.2379,2.2476,7260800.0
2011-08-11 11:20:00,2.3,2.31,2.28,2.3,4950400.0,2.2476,2.2574,2.2281,2.2476,4950400.0
2011-08-11 11:30:00,2.3,2.31,2.29,2.3,4166400.0,2.2476,2.2574,2.2379,2.2476,4166400.0
2011-08-11 11:40:00,2.3,2.31,2.3,2.3,5497600.0,2.2476,2.2574,2.2476,2.2476,5497600.0
2011-08-11 11:50:00,2.3,2.32,2.3,2.31,4044800.0,2.2476,2.2672,2.2476,2.2574,4044800.0
2011-08-11 12:00:00,2.31,2.31,2.29,2.3,4224000.0,2.2574,2.2574,2.2379,2.2476,4224000.0
2011-08-11 12:10:00,2.3,2.31,2.29,2.3,3657600.0,2.2476,2.2574,2.2379,2.2476,3657600.0
2011-08-11 12:20:00,2.3,2.31,2.29,2.3,2374400.0,2.2476,2.2574,2.2379,2.2476,2374400.0
2011-08-11 12:30:00,2.3,2.31,2.3,2.31,4188800.0,2.2476,2.2574,2.2476,2.2574,4188800.0
2011-08-11 12:40:00,2.31,2.34,2.31,2.33,9481600.0,2.2574,2.2867,2.2574,2.2769,9481600.0
2011-08-11 12:50:00,2.33,2.36,2.33,2.35,6054400.0,2.2769,2.3063,2.2769,2.2965,6054400.0
2011-08-11 13:00:00,2.35,2.35,2.33,2.34,11078400.0,2.2965,2.2965,2.2769,2.2867,11078400.0
2011-08-11 13:10:00,2.33,2.35,2.33,2.33,3660800.0,2.2769,2.2965,2.2769,2.2769,3660800.0
2011-08-11 13:20:00,2.33,2.35,2.33,2.34,4099200.0,2.2769,2.2965,2.2769,2.2867,4099200.0
2011-08-11 13:30:00,2.34,2.35,2.34,2.34,4118400.0,2.2867,2.2965,2.2867,2.2867,4118400.0
2011-08-11 13:40:00,2.34,2.35,2.32,2.33,3225600.0,2.2867,2.2965,2.2672,2.2769,3225600.0
2011-08-11 13:50:00,2.33,2.35,2.33,2.35,3232000.0,2.2769,2.2965,2.2769,2.2965,3232000.0
2011-08-11 14:00:00,2.35,2.35,2.34,2.35,2588800.0,2.2965,2.2965,2.2867,2.2965,2588800.0
2011-08-11 14:10:00,2.35,2.37,2.35,2.36,7708800.0,2.2965,2.316,2.2965,2.3063,7708800.0
2011-08-11 14:20:00,2.36,2.37,2.36,2.37,5193600.0,2.3063,2.316,2.3063,2.316,5193600.0
2011-08-11 14:30:00,2.37,2.37,2.34,2.35,3065600.0,2.316,2.316,2.2867,2.2965,3065600.0
2011-08-11 14:40:00,2.35,2.36,2.34,2.35,2835200.0,2.2965,2.3063,2.2867,2.2965,2835200.0
2011-08-11 14:50:00,2.35,2.37,2.34,2.37,3699200.0,2.2965,2.316,2.2867,2.316,3699200.0
2011-08-11 15:00:00,2.37,2.39,2.36,2.37,5606400.0,2.316,2.3356,2.3063,2.316,5606400.0
2011-08-11 15:10:00,2.37,2.39,2.37,2.38,4700800.0,2.316,2.3356,2.316,2.3258,4700800.0
2011-08-11 15:20:00,2.38,2.39,2.37,2.38,3792000.0,2.3258,2.3356,2.316,2.3258,3792000.0
2011-08-11 15:30:00,2.38,2.4,2.38,2.39,6524800.0,2.3258,2.3454,2.3258,2.3356,6524800.0
2011-08-11 15:40:00,2.39,2.41,2.39,2.39,6758400.0,2.3356,2.3551,2.3356,2.3356,6758400.0
2011-08-11 15:50:00,2.39,2.4,2.34,2.36,18928000.0,2.3356,2.3454,2.2867,2.3063,18928000.0
2011-08-12 09:30:00,2.38,2.4,2.36,2.37,20006400.0,2.3258,2.3454,2.3063,2.316,20006400.0
2011-08-12 09:40:00,2.37,2.39,2.36,2.39,5907200.0,2.316,2.3356,2.3063,2.3356,5907200.0
2011-08-12 09:50:00,2.39,2.39,2.34,2.36,23971200.0,2.3356,2.3356,2.2867,2.3063,23971200.0
2011-08-12 10:00:00,2.36,2.37,2.34,2.35,18579200.0,2.3063,2.316,2.2867,2.2965,18579200.0
2011-08-12 10:10:00,2.35,2.37,2.34,2.37,13548800.0,2.2965,2.316,2.2867,2.316,13548800.0
2011-08-12 10:20:00,2.37,2.39,2.36,2.38,7123200.0,2.316,2.3356,2.3063,2.3258,7123200.0
2011-08-12 10:30:00,2.38,2.41,2.38,2.41,7696000.0,2.3258,2.3551,2.3258,2.3551,7696000.0
2011-08-12 10:40:00,2.41,2.41,2.38,2.38,7574400.0,2.3551,2.3551,2.3258,2.3258,7574400.0
2011-08-12 10:50:00,2.38,2.39,2.37,2.39,7897600.0,2.3258,2.3356,2.316,2.3356,7897600.0
2011-08-12 11:00:00,2.39,2.39,2.38,2.39,3539200.0,2.3356,2.3356,2.3258,2.3356,3539200.0
2011-08-12 11:10:00,2.39,2.4,2.38,2.39,2806400.0,2.3356,2.3454,2.3258,2.3356,2806400.0
2011-08-12 11:20:00,2.39,2.4,2.38,2.39,4051200.0,2.3356,2.3454,2.3258,2.3356,4051200.0
2011-08-12 11:30:00,2.39,2.41,2.39,2.4,4873600.0,2.3356,2.3551,2.3356,2.3454,4873600.0
2011-08-12 11:40:00,2.4,2.42,2.4,2.41,8528000.0,2.3454,2.3649,2.3454,2.3551,8528000.0
2011-08-12 11:50:00,2.41,2.43,2.41,2.42,6035200.0,2.3551,2.3747,2.3551,2.3649,6035200.0
2011-08-12 12:00:00,2.42,2.42,2.41,2.41,1638400.0,2.3649,2.3649,2.3551,2.3551,1638400.0
2011-08-12 12:10:00,2.41,2.41,2.4,2.41,3273600.0,2.3551,2.3551,2.3454,2.3551,3273600.0
2011-08-12 12:20:00,2.41,2.41,2.39,2.4,3200000.0,2.3551,2.3551,2.3356,2.3454,3200000.0
2011-08-12 12:30:00,2.4,2.41,2.39,2.39,5001600.0,2.3454,2.3551,2.3356,2.3356,5001600.0
2011-08-12 12:40:00,2.39,2.4,2.39,2.39,2204800.0,2.3356,2.3454,2.3356,2.3356,2204800.0
2011-08-12 12:50:00,2.39,2.4,2.39,2.4,2633600.0,2.3356,2.3454,2.3356,2.3454,2633600.0
2011-08-12 13:00:00,2.4,2.41,2.4,2.4,3011200.0,2.3454,2.3551,2.3454,2.3454,3011200.0
2011-08-12 13:10:00,2.4,2.41,2.4,2.4,1459200.0,2.3454,2.3551,2.3454,2.3454,1459200.0
2011-08-12 13:20:00,2.4,2.41,2.4,2.41,3347200.0,2.3454,2.3551,2.3454,2.3551,3347200.0
2011-08-12 13:30:00,2.41,2.41,2.4,2.41,2137600.0,2.3551,2.3551,2.3454,2.3551,2137600.0
2011-08-12 13:40:00,2.41,2.42,2.41,2.42,2508800.0,2.3551,2.3649,2.3551,2.3649,2508800.0
2011-08-12 13:50:00,2.42,2.42,2.42,2.42,1872000.0,2.3649,2.3649,2.3649,2.3649,1872000.0
2011-08-12 14:00:00,2.42,2.42,2.42,2.42,1382400.0,2.3649,2.3649,2.3649,2.3649,1382400.0
2011-08-12 14:10:00,2.42,2.43,2.4,2.41,5161600.0,2.3649,2.3747,2.3454,2.3551,5161600.0
2011-08-12 14:20:00,2.4,2.41,2.39,2.4,5699200.0,2.3454,2.3551,2.3356,2.3454,5699200.0
2011-08-12 14:30:00,2.4,2.4,2.39,2.39,3587200.0,2.3454,2.3454,2.3356,2.3356,3587200.0
2011-08-12 14:40:00,2.39,2.4,2.38,2.4,3712000.0,2.3356,2.3454,2.3258,2.3454,3712000.0
2011-08-12 14:50:00,2.4,2.4,2.39,2.4,2716800.0,2.3454,2.3454,2.3356,2.3454,2716800.0
2011-08-12 15:00:00,2.4,2.41,2.4,2.4,3443200.0,2.3454,2.3551,2.3454,2.3454,3443200.0
2011-08-12 15:10:00,2.4,2.4,2.39,2.4,1862400.0,2.3454,2.3454,2.3356,2.3454,1862400.0
2011-08-12 15:20:00,2.4,2.41,2.4,2.4,3075200.0,2.3454,2.3551,2.3454,2.3454,3075200.0
2011-08-12 15:30:00,2.4,2.4,2.38,2.39,4732800.0,2.3454,2.3454,2.3258,2.3356,4732800.0
2011-08-12 15:40:00,2.39,2.4,2.39,2.39,4326400.0,2.3356,2.3454,2.3356,2.3356,4326400.0
2011-08-12 15:50:00,2.39,2.4,2.39,2.4,5657600.0,2.3356,2.3454,2.3356,2.3454,5657600.0
2011-08-15 09:30:00,2.42,2.44,2.41,2.44,11542400.0,2.3649,2.3844,2.3551,2.3844,11542400.0
2011-08-15 09:40:00,2.44,2.45,2.44,2.45,7571200.0,2.3844,2.3942,2.3844,2.3942,7571200.0
2011-08-15 09:50:00,2.45,2.45,2.43,2.43,4912000.0,2.3942,2.3942,2.3747,2.3747,4912000.0
2011-08-15 10:00:00,2.44,2.45,2.43,2.44,5475200.0,2.3844,2.3942,2.3747,2.3844,5475200.0
2011-08-15 10:10:00,2.44,2.45,2.44,2.45,4275200.0,2.3844,2.3942,2.3844,2.3942,4275200.0
2011-08-15 10:20:00,2.45,2.46,2.45,2.45,4518400.0,2.3942,2.404,2.3942,2.3942,4518400.0
2011-08-15 10:30:00,2.46,2.46,2.45,2.45,2121600.0,2.404,2.404,2.3942,2.3942,2121600.0
2011-08-15 10:40:00,2.45,2.45,2.44,2.44,3411200.0,2.3942,2.3942,2.3844,2.3844,3411200.0
2011-08-15 10:50:00,2.45,2.45,2.44,2.44,3504000.0,2.3942,2.3942,2.3844,2.3844,3504000.0
2011-08-15 11:00:00,2.44,2.44,2.42,2.42,3417600.0,2.3844,2.3844,2.3649,2.3649,3417600.0
2011-08-15 11:10:00,2.42,2.43,2.4,2.41,4979200.0,2.3649,2.3747,2.3454,2.3551,4979200.0
2011-08-15 11:20:00,2.41,2.41,2.4,2.41,3222400.0,2.3551,2.3551,2.3454,2.3551,3222400.0
2011-08-15 11:30:00,2.41,2.41,2.39,2.4,2937600.0,2.3551,2.3551,2.3356,2.3454,2937600.0
2011-08-15 11:40:00,2.4,2.42,2.4,2.41,3763200.0,2.3454,2.3649,2.3454,2.3551,3763200.0
2011-08-15 11:50:00,2.41,2.42,2.41,2.41,1817600.0,2.3551,2.3649,2.3551,2.3551,1817600.0
2011-08-15 12:00:00,2.42,2.42,2.41,2.41,4032000.0,2.3649,2.3649,2.3551,2.3551,4032000.0
2011-08-15 12:10:00,2.41,2.42,2.41,2.42,1267200.0,2.3551,2.3649,2.3551,2.3649,1267200.0
2011-08-15 12:20:00,2.42,2.42,2.41,2.42,1276800.0,2.3649,2.3649,2.3551,2.3649,1276800.0
2011-08-15 12:30:00,2.42,2.42,2.41,2.42,1222400.0,2.3649,2.3649,2.3551,2.3649,1222400.0
2011-08-15 12:40:00,2.42,2.43,2.42,2.42,1526400.0,2.3649,2.3747,2.3649,2.3649,1526400.0
2011-08-15 12:50:00,2.42,2.43,2.42,2.43,2448000.0,2.3649,2.3747,2.3649,2.3747,2448000.0
2011-08-15 13:00:00,2.43,2.44,2.43,2.43,1929600.0,2.3747,2.3844,2.3747,2.3747,1929600.0
2011-08-15 13:10:00,2.43,2.43,2.42,2.42,2291200.0,2.3747,2.3747,2.3649,2.3649,2291200.0
2011-08-15 13:20:00,2.42,2.43,2.42,2.43,1052800.0,2.3649,2.3747,2.3649,2.3747,1052800.0
2011-08-15 13:30:00,2.43,2.43,2.42,2.43,1033600.0,2.3747,2.3747,2.3649,2.3747,1033600.0
2011-08-15 13:40:00,2.43,2.43,2.42,2.42,1136000.0,2.3747,2.3747,2.3649,2.3649,1136000.0
2011-08-15 13:50:00,2.43,2.43,2.42,2.43,1827200.0,2.3747,2.3747,2.3649,2.3747,1827200.0
2011-08-15 14:00:00,2.43,2.44,2.43,2.43,1747200.0,2.3747,2.3844,2.3747,2.3747,1747200.0
2011-08-15 14:10:00,2.43,2.44,2.43,2.43,832000.0,2.3747,2.3844,2.3747,2.3747,832000.0
2011-08-15 14:20:00,2.44,2.45,2.43,2.44,3046400.0,2.3844,2.3942,2.3747,2.3844,3046400.0
2011-08-15 14:30:00,2.44,2.44,2.43,2.43,2908800.0,2.3844,2.3844,2.3747,2.3747,2908800.0
2011-08-15 14:40:00,2.43,2.45,2.43,2.44,1532800.0,2.3747,2.3942,2.3747,2.3844,1532800.0
2011-08-15 14:50:00,2.44,2.45,2.44,2.45,2422400.0,2.3844,2.3942,2.3844,2.3942,2422400.0
2011-08-15 15:00:00,2.45,2.45,2.44,2.45,1619200.0,2.3942,2.3942,2.3844,2.3942,1619200.0
2011-08-15 15:10:00,2.45,2.45,2.45,2.45,1504000.0,2.3942,2.3942,2.3942,2.3942,1504000.0
2011-08-15 15:20:00,2.45,2.46,2.44,2.44,4569600.0,2.3942,2.404,2.3844,2.3844,4569600.0
2011-08-15 15:30:00,2.44,2.46,2.44,2.45,3312000.0,2.3844,2.404,2.3844,2.3942,3312000.0
2011-08-15 15:40:00,2.45,2.46,2.45,2.46,3904000.0,2.3942,2.404,2.3942,2.404,3904000.0
2011-08-15 15:50:00,2.46,2.47,2.46,2.47,4883200.0,2.404,2.4138,2.404,2.4138,4883200.0
2011-08-16 09:30:00,2.42,2.43,2.41,2.43,11968000.0,2.3649,2.3747,2.3551,2.3747,11968000.0
2011-08-16 09:40:00,2.43,2.43,2.41,2.41,5254400.0,2.3747,2.3747,2.3551,2.3551,5254400.0
2011-08-16 09:50:00,2.41,2.42,2.4,2.41,8108800.0,2.3551,2.3649,2.3454,2.3551,8108800.0
2011-08-16 10:00:00,2.41,2.43,2.41,2.41,6726400.0,2.3551,2.3747,2.3551,2.3551,6726400.0
2011-08-16 10:10:00,2.41,2.42,2.41,2.42,3763200.0,2.3551,2.3649,2.3551,2.3649,3763200.0
2011-08-16 10:20:00,2.42,2.44,2.42,2.44,2883200.0,2.3649,2.3844,2.3649,2.3844,2883200.0
2011-08-16 10:30:00,2.44,2.44,2.43,2.44,4678400.0,2.3844,2.3844,2.3747,2.3844,4678400.0
2011-08-16 10:40:00,2.44,2.45,2.43,2.44,3868800.0,2.3844,2.3942,2.3747,2.3844,3868800.0
2011-08-16 10:50:00,2.44,2.45,2.44,2.45,3593600.0,2.3844,2.3942,2.3844,2.3942,3593600.0
2011-08-16 11:00:00,2.45,2.45,2.44,2.44,2150400.0,2.3942,2.3942,2.3844,2.3844,2150400.0
2011-08-16 11:10:00,2.44,2.44,2.43,2.43,3366400.0,2.3844,2.3844,2.3747,2.3747,3366400.0
2011-08-16 11:20:00,2.43,2.44,2.43,2.44,1712000.0,2.3747,2.3844,2.3747,2.3844,1712000.0
2011-08-16 11:30:00,2.44,2.44,2.43,2.44,2144000.0,2.3844,2.3844,2.3747,2.3844,2144000.0
2011-08-16 11:40:00,2.44,2.45,2.44,2.45,1788800.0,2.3844,2.3942,2.3844,2.3942,1788800.0
2011-08-16 11:50:00,2.45,2.45,2.44,2.45,1356800.0,2.3942,2.3942,2.3844,2.3942,1356800.0
2011-08-16 12:00:00,2.45,2.46,2.44,2.46,2963200.0,2.3942,2.404,2.3844,2.404,2963200.0
2011-08-16 12:10:00,2.46,2.47,2.43,2.44,11891200.0,2.404,2.4138,2.3747,2.3844,11891200.0
2011-08-16 12:20:00,2.44,2.45,2.41,2.41,11558400.0,2.3844,2.3942,2.3551,2.3551,11558400.0
2011-08-16 12:30:00,2.41,2.42,2.4,2.42,9481600.0,2.3551,2.3649,2.3454,2.3649,9481600.0
2011-08-16 12:40:00,2.42,2.42,2.4,2.41,3648000.0,2.3649,2.3649,2.3454,2.3551,3648000.0
2011-08-16 12:50:00,2.41,2.41,2.39,2.4,5606400.0,2.3551,2.3551,2.3356,2.3454,5606400.0
2011-08-16 13:00:00,2.4,2.4,2.36,2.37,8076800.0,2.3454,2.3454,2.3063,2.316,8076800.0
2011-08-16 13:10:00,2.37,2.38,2.37,2.38,5900800.0,2.316,2.3258,2.316,2.3258,5900800.0
2011-08-16 13:20:00,2.38,2.39,2.37,2.38,3452800.0,2.3258,2.3356,2.316,2.3258,3452800.0
2011-08-16 13:30:00,2.38,2.4,2.38,2.39,3523200.0,2.3258,2.3454,2.3258,2.3356,3523200.0
2011-08-16 13:40:00,2.39,2.4,2.38,2.39,2489600.0,2.3356,2.3454,2.3258,2.3356,2489600.0
2011-08-16 13:50:00,2.39,2.41,2.39,2.41,5027200.0,2.3356,2.3551,2.3356,2.3551,5027200.0
2011-08-16 14:00:00,2.4,2.42,2.4,2.41,5523200.0,2.3454,2.3649,2.3454,2.3551,5523200.0
2011-08-16 14:10:00,2.41,2.42,2.41,2.41,3664000.0,2.3551,2.3649,2.3551,2.3551,3664000.0
2011-08-16 14:20:00,2.42,2.42,2.4,2.41,3030400.0,2.3649,2.3649,2.3454,2.3551,3030400.0
2011-08-16 14:30:00,2.41,2.41,2.4,2.4,4684800.0,2.3551,2.3551,2.3454,2.3454,4684800.0
2011-08-16 14:40:00,2.4,2.41,2.4,2.41,3168000.0,2.3454,2.3551,2.3454,2.3551,3168000.0
2011-08-16 14:50:00,2.41,2.41,2.39,2.4,3660800.0,2.3551,2.3551,2.3356,2.3454,3660800.0
2011-08-16 15:00:00,2.39,2.41,2.39,2.41,2425600.0,2.3356,2.3551,2.3356,2.3551,2425600.0
2011-08-16 15:10:00,2.41,2.42,2.41,2.42,3628800.0,2.3551,2.3649,2.3551,2.3649,3628800.0
2011-08-16 15:20:00,2.42,2.44,2.42,2.44,5654400.0,2.3649,2.3844,2.3649,2.3844,5654400.0
2011-08-16 15:30:00,2.44,2.44,2.44,2.44,5411200.0,2.3844,2.3844,2.3844,2.3844,5411200.0
2011-08-16 15:40:00,2.44,2.45,2.43,2.43,8745600.0,2.3844,2.3942,2.3747,2.3747,8745600.0
2011-08-16 15:50:00,2.43,2.43,2.42,2.42,4844800.0,2.3747,2.3747,2.3649,2.3649,4844800.0
2011-08-17 09:30:00,2.43,2.44,2.42,2.44,11715200.0,2.3747,2.3844,2.3649,2.3844,11715200.0
2011-08-17 09:40:00,2.44,2.45,2.43,2.45,6860800.0,2.3844,2.3942,2.3747,2.3942,6860800.0
2011-08-17 09:50:00,2.45,2.47,2.45,2.46,7644800.0,2.3942,2.4138,2.3942,2.404,7644800.0
2011-08-17 10:00:00,2.47,2.47,2.45,2.45,3888000.0,2.4138,2.4138,2.3942,2.3942,3888000.0
2011-08-17 10:10:00,2.45,2.46,2.45,2.46,3366400.0,2.3942,2.404,2.3942,2.404,3366400.0
2011-08-17 10:20:00,2.46,2.47,2.45,2.46,4380800.0,2.404,2.4138,2.3942,2.404,4380800.0
2011-08-17 10:30:00,2.46,2.46,2.45,2.45,3308800.0,2.404,2.404,2.3942,2.3942,3308800.0
2011-08-17 10:40:00,2.45,2.46,2.44,2.45,2729600.0,2.3942,2.404,2.3844,2.3942,2729600.0
2011-08-17 10:50:00,2.45,2.45,2.42,2.42,5305600.0,2.3942,2.3942,2.3649,2.3649,5305600.0
2011-08-17 11:00:00,2.42,2.43,2.42,2.43,6348800.0,2.3649,2.3747,2.3649,2.3747,6348800.0
2011-08-17 11:10:00,2.43,2.44,2.42,2.42,4249600.0,2.3747,2.3844,2.3649,2.3649,4249600.0
2011-08-17 11:20:00,2.42,2.42,2.41,2.41,5027200.0,2.3649,2.3649,2.3551,2.3551,5027200.0
2011-08-17 11:30:00,2.41,2.42,2.4,2.4,5248000.0,2.3551,2.3649,2.3454,2.3454,5248000.0
2011-08-17 11:40:00,2.4,2.41,2.39,2.4,5404800.0,2.3454,2.3551,2.3356,2.3454,5404800.0
2011-08-17 11:50:00,2.4,2.4,2.38,2.39,4963200.0,2.3454,2.3454,2.3258,2.3356,4963200.0
2011-08-17 12:00:00,2.39,2.4,2.37,2.37,8428800.0,2.3356,2.3454,2.316,2.316,8428800.0
2011-08-17 12:10:00,2.37,2.38,2.37,2.38,5491200.0,2.316,2.3258,2.316,2.3258,5491200.0
2011-08-17 12:20:00,2.38,2.39,2.38,2.39,2531200.0,2.3258,2.3356,2.3258,2.3356,2531200.0
2011-08-17 12:30:00,2.39,2.4,2.39,2.39,3155200.0,2.3356,2.3454,2.3356,2.3356,3155200.0
2011-08-17 12:40:00,2.4,2.4,2.39,2.4,3088000.0,2.3454,2.3454,2.3356,2.3454,3088000.0
2011-08-17 12:50:00,2.4,2.41,2.38,2.39,3920000.0,2.3454,2.3551,2.3258,2.3356,3920000.0
2011-08-17 13:00:00,2.39,2.39,2.37,2.38,5548800.0,2.3356,2.3356,2.316,2.3258,5548800.0
2011-08-17 13:10:00,2.38,2.38,2.37,2.38,3011200.0,2.3258,2.3258,2.316,2.3258,3011200.0
2011-08-17 13:20:00,2.38,2.39,2.36,2.37,6521600.0,2.3258,2.3356,2.3063,2.316,6521600.0
2011-08-17 13:30:00,2.37,2.37,2.36,2.36,3392000.0,2.316,2.316,2.3063,2.3063,3392000.0
2011-08-17 13:40:00,2.36,2.36,2.35,2.36,6041600.0,2.3063,2.3063,2.2965,2.3063,6041600.0
2011-08-17 13:50:00,2.36,2.37,2.36,2.36,2470400.0,2.3063,2.316,2.3063,2.3063,2470400.0
2011-08-17 14:00:00,2.36,2.37,2.36,2.37,2723200.0,2.3063,2.316,2.3063,2.316,2723200.0
2011-08-17 14:10:00,2.37,2.38,2.37,2.38,2540800.0,2.316,2.3258,2.316,2.3258,2540800.0
2011-08-17 14:20:00,2.38,2.39,2.37,2.38,3264000.0,2.3258,2.3356,2.316,2.3258,3264000.0
2011-08-17 14:30:00,2.38,2.38,2.37,2.37,2432000.0,2.3258,2.3258,2.316,2.316,2432000.0
2011-08-17 14:40:00,2.37,2.38,2.37,2.37,3008000.0,2.316,2.3258,2.316,2.316,3008000.0
2011-08-17 14:50:00,2.37,2.38,2.37,2.38,2246400.0,2.316,2.3258,2.316,2.3258,2246400.0
2011-08-17 15:00:00,2.38,2.39,2.37,2.39,4128000.0,2.3258,2.3356,2.316,2.3356,4128000.0
2011-08-17 15:10:00,2.39,2.39,2.38,2.39,4272000.0,2.3356,2.3356,2.3258,2.3356,4272000.0
2011-08-17 15:20:00,2.39,2.4,2.38,2.39,3638400.0,2.3356,2.3454,2.3258,2.3356,3638400.0
2011-08-17 15:30:00,2.39,2.39,2.38,2.38,2508800.0,2.3356,2.3356,2.3258,2.3258,2508800.0
2011-08-17 15:40:00,2.38,2.39,2.38,2.39,4899200.0,2.3258,2.3356,2.3258,2.3356,4899200.0
2011-08-17 15:50:00,2.39,2.4,2.39,2.4,9699200.0,2.3356,2.3454,2.3356,2.3454,9699200.0
2011-08-18 09:30:00,2.27,2.27,2.22,2.23,24518400.0,2.2183,2.2183,2.1695,2.1792,24518400.0
2011-08-18 09:40:00,2.23,2.23,2.2,2.21,20217600.0,2.1792,2.1792,2.1499,2.1597,20217600.0
2011-08-18 09:50:00,2.21,2.23,2.2,2.21,12793600.0,2.1597,2.1792,2.1499,2.1597,12793600.0
2011-08-18 10:00:00,2.2,2.2,2.14,2.16,26147200.0,2.1499,2.1499,2.0913,2.1108,26147200.0
2011-08-18 10:10:00,2.16,2.19,2.15,2.18,14809600.0,2.1108,2.1401,2.101,2.1304,14809600.0
2011-08-18 10:20:00,2.18,2.19,2.17,2.19,6822400.0,2.1304,2.1401,2.1206,2.1401,6822400.0
2011-08-18 10:30:00,2.19,2.19,2.17,2.18,5689600.0,2.1401,2.1401,2.1206,2.1304,5689600.0
2011-08-18 10:40:00,2.18,2.18,2.16,2.18,4499200.0,2.1304,2.1304,2.1108,2.1304,4499200.0
2011-08-18 10:50:00,2.18,2.19,2.18,2.19,4422400.0,2.1304,2.1401,2.1304,2.1401,4422400.0
2011-08-18 11:00:00,2.19,2.19,2.17,2.18,3721600.0,2.1401,2.1401,2.1206,2.1304,3721600.0
2011-08-18 11:10:00,2.17,2.18,2.17,2.17,5302400.0,2.1206,2.1304,2.1206,2.1206,5302400.0
2011-08-18 11:20:00,2.17,2.18,2.17,2.18,2518400.0,2.1206,2.1304,2.1206,2.1304,2518400.0
2011-08-18 11:30:00,2.18,2.2,2.18,2.2,5968000.0,2.1304,2.1499,2.1304,2.1499,5968000.0
2011-08-18 11:40:00,2.2,2.21,2.19,2.21,3520000.0,2.1499,2.1597,2.1401,2.1597,3520000.0
2011-08-18 11:50:00,2.21,2.21,2.2,2.21,2243200.0,2.1597,2.1597,2.1499,2.1597,2243200.0
2011-08-18 12:00:00,2.21,2.21,2.19,2.2,2483200.0,2.1597,2.1597,2.1401,2.1499,2483200.0
2011-08-18 12:10:00,2.2,2.22,2.19,2.21,7129600.0,2.1499,2.1695,2.1401,2.1597,7129600.0
2011-08-18 12:20:00,2.21,2.22,2.2,2.21,4064000.0,2.1597,2.1695,2.1499,2.1597,4064000.0
2011-08-18 12:30:00,2.21,2.21,2.2,2.2,1718400.0,2.1597,2.1597,2.1499,2.1499,1718400.0
2011-08-18 12:40:00,2.2,2.2,2.19,2.19,2048000.0,2.1499,2.1499,2.1401,2.1401,2048000.0
2011-08-18 12:50:00,2.19,2.2,2.19,2.2,662400.0,2.1401,2.1499,2.1401,2.1499,662400.0
2011-08-18 13:00:00,2.19,2.2,2.18,2.18,3600000.0,2.1401,2.1499,2.1304,2.1304,3600000.0
2011-08-18 13:10:00,2.18,2.18,2.17,2.18,1091200.0,2.1304,2.1304,2.1206,2.1304,1091200.0
2011-08-18 13:20:00,2.18,2.19,2.18,2.18,1299200.0,2.1304,2.1401,2.1304,2.1304,1299200.0
2011-08-18 13:30:00,2.18,2.19,2.16,2.16,3209600.0,2.1304,2.1401,2.1108,2.1108,3209600.0
2011-08-18 13:40:00,2.16,2.18,2.16,2.17,1523200.0,2.1108,2.1304,2.1108,2.1206,1523200.0
2011-08-18 13:50:00,2.17,2.18,2.15,2.16,2508800.0,2.1206,2.1304,2.101,2.1108,2508800.0
2011-08-18 14:00:00,2.16,2.19,2.16,2.17,3408000.0,2.1108,2.1401,2.1108,2.1206,3408000.0
2011-08-18 14:10:00,2.18,2.18,2.17,2.18,1590400.0,2.1304,2.1304,2.1206,2.1304,1590400.0
2011-08-18 14:20:00,2.18,2.19,2.17,2.18,1440000.0,2.1304,2.1401,2.1206,2.1304,1440000.0
2011-08-18 14:30:00,2.17,2.18,2.17,2.17,1942400.0,2.1206,2.1304,2.1206,2.1206,1942400.0
2011-08-18 14:40:00,2.17,2.17,2.16,2.16,1846400.0,2.1206,2.1206,2.1108,2.1108,1846400.0
2011-08-18 14:50:00,2.16,2.16,2.14,2.14,4182400.0,2.1108,2.1108,2.0913,2.0913,4182400.0
2011-08-18 15:00:00,2.14,2.15,2.13,2.14,4064000.0,2.0913,2.101,2.0815,2.0913,4064000.0
2011-08-18 15:10:00,2.14,2.15,2.13,2.14,3027200.0,2.0913,2.101,2.0815,2.0913,3027200.0
2011-08-18 15:20:00,2.14,2.15,2.13,2.15,3974400.0,2.0913,2.101,2.0815,2.101,3974400.0
2011-08-18 15:30:00,2.15,2.15,2.14,2.14,3536000.0,2.101,2.101,2.0913,2.0913,3536000.0
2011-08-18 15:40:00,2.14,2.14,2.12,2.14,5392000.0,2.0913,2.0913,2.0717,2.0913,5392000.0
2011-08-18 15:50:00,2.14,2.18,2.14,2.16,9331200.0,2.0913,2.1304,2.0913,2.1108,9331200.0
2011-08-19 09:30:00,2.12,2.17,2.12,2.17,15155200.0,2.0717,2.1206,2.0717,2.1206,15155200.0
2011-08-19 09:40:00,2.17,2.18,2.15,2.15,12224000.0,2.1206,2.1304,2.101,2.101,12224000.0
2011-08-19 09:50:00,2.15,2.18,2.14,2.17,8076800.0,2.101,2.1304,2.0913,2.1206,8076800.0
2011-08-19 10:00:00,2.17,2.19,2.16,2.18,9158400.0,2.1206,2.1401,2.1108,2.1304,9158400.0
2011-08-19 10:10:00,2.18,2.2,2.17,2.19,6486400.0,2.1304,2.1499,2.1206,2.1401,6486400.0
2011-08-19 10:20:00,2.19,2.22,2.18,2.22,8931200.0,2.1401,2.1695,2.1304,2.1695,8931200.0
2011-08-19 10:30:00,2.22,2.22,2.19,2.19,5638400.0,2.1695,2.1695,2.1401,2.1401,5638400.0
2011-08-19 10:40:00,2.2,2.2,2.18,2.19,3468800.0,2.1499,2.1499,2.1304,2.1401,3468800.0
2011-08-19 10:50:00,2.19,2.2,2.18,2.19,1312000.0,2.1401,2.1499,2.1304,2.1401,1312000.0
2011-08-19 11:00:00,2.18,2.19,2.17,2.17,1827200.0,2.1304,2.1401,2.1206,2.1206,1827200.0
2011-08-19 11:10:00,2.17,2.17,2.15,2.16,3286400.0,2.1206,2.1206,2.101,2.1108,3286400.0
2011-08-19 11:20:00,2.15,2.17,2.15,2.16,2483200.0,2.101,2.1206,2.101,2.1108,2483200.0
2011-08-19 11:30:00,2.16,2.17,2.15,2.16,2515200.0,2.1108,2.1206,2.101,2.1108,2515200.0
2011-08-19 11:40:00,2.16,2.18,2.16,2.17,2656000.0,2.1108,2.1304,2.1108,2.1206,2656000.0
2011-08-19 11:50:00,2.17,2.18,2.17,2.18,2032000.0,2.1206,2.1304,2.1206,2.1304,2032000.0
2011-08-19 12:00:00,2.18,2.18,2.17,2.17,1846400.0,2.1304,2.1304,2.1206,2.1206,1846400.0
2011-08-19 12:10:00,2.17,2.17,2.17,2.17,771200.0,2.1206,2.1206,2.1206,2.1206,771200.0
2011-08-19 12:20:00,2.17,2.17,2.16,2.17,1625600.0,2.1206,2.1206,2.1108,2.1206,1625600.0
2011-08-19 12:30:00,2.17,2.17,2.16,2.16,1318400.0,2.1206,2.1206,2.1108,2.1108,1318400.0
2011-08-19 12:40:00,2.16,2.18,2.16,2.18,2304000.0,2.1108,2.1304,2.1108,2.1304,2304000.0
2011-08-19 12:50:00,2.18,2.18,2.16,2.16,1065600.0,2.1304,2.1304,2.1108,2.1108,1065600.0
2011-08-19 13:00:00,2.16,2.17,2.16,2.17,1132800.0,2.1108,2.1206,2.1108,2.1206,1132800.0
2011-08-19 13:10:00,2.17,2.17,2.16,2.16,931200.0,2.1206,2.1206,2.1108,2.1108,931200.0
2011-08-19 13:20:00,2.16,2.16,2.15,2.16,867200.0,2.1108,2.1108,2.101,2.1108,867200.0
2011-08-19 13:30:00,2.16,2.16,2.14,2.14,1929600.0,2.1108,2.1108,2.0913,2.0913,1929600.0
2011-08-19 13:40:00,2.14,2.15,2.13,2.15,3705600.0,2.0913,2.101,2.0815,2.101,3705600.0
2011-08-19 13:50:00,2.15,2.15,2.14,2.14,1609600.0,2.101,2.101,2.0913,2.0913,1609600.0
2011-08-19 14:00:00,2.14,2.14,2.12,2.13,2390400.0,2.0913,2.0913,2.0717,2.0815,2390400.0
2011-08-19 14:10:00,2.13,2.13,2.11,2.12,2832000.0,2.0815,2.0815,2.062,2.0717,2832000.0
2011-08-19 14:20:00,2.12,2.12,2.1,2.11,3907200.0,2.0717,2.0717,2.0522,2.062,3907200.0
2011-08-19 14:30:00,2.11,2.12,2.1,2.12,3056000.0,2.062,2.0717,2.0522,2.0717,3056000.0
2011-08-19 14:40:00,2.12,2.13,2.11,2.11,3436800.0,2.0717,2.0815,2.062,2.062,3436800.0
2011-08-19 14:50:00,2.11,2.11,2.1,2.11,2361600.0,2.062,2.062,2.0522,2.062,2361600.0
2011-08-19 15:00:00,2.1,2.11,2.1,2.1,5056000.0,2.0522,2.062,2.0522,2.0522,5056000.0
2011-08-19 15:10:00,2.1,2.1,2.08,2.09,4764800.0,2.0522,2.0522,2.0326,2.0424,4764800.0
2011-08-19 15:20:00,2.09,2.11,2.09,2.1,3459200.0,2.0424,2.062,2.0424,2.0522,3459200.0
2011-08-19 15:30:00,2.11,2.11,2.09,2.09,3651200.0,2.062,2.062,2.0424,2.0424,3651200.0
2011-08-19 15:40:00,2.09,2.1,2.08,2.1,3676800.0,2.0424,2.0522,2.0326,2.0522,3676800.0
2011-08-19 15:50:00,2.1,2.11,2.08,2.09,5945600.0,2.0522,2.062,2.0326,2.0424,5945600.0
2011-08-22 09:30:00,2.18,2.19,2.16,2.17,12608000.0,2.1304,2.1401,2.1108,2.1206,12608000.0
2011-08-22 09:40:00,2.17,2.18,2.15,2.17,8899200.0,2.1206,2.1304,2.101,2.1206,8899200.0
2011-08-22 09:50:00,2.17,2.17,2.15,2.15,6614400.0,2.1206,2.1206,2.101,2.101,6614400.0
2011-08-22 10:00:00,2.15,2.16,2.14,2.14,8915200.0,2.101,2.1108,2.0913,2.0913,8915200.0
2011-08-22 10:10:00,2.14,2.16,2.13,2.15,6723200.0,2.0913,2.1108,2.0815,2.101,6723200.0
2011-08-22 10:20:00,2.16,2.17,2.15,2.16,5353600.0,2.1108,2.1206,2.101,2.1108,5353600.0
2011-08-22 10:30:00,2.16,2.17,2.15,2.15,4835200.0,2.1108,2.1206,2.101,2.101,4835200.0
2011-08-22 10:40:00,2.15,2.16,2.14,2.15,6009600.0,2.101,2.1108,2.0913,2.101,6009600.0
2011-08-22 10:50:00,2.15,2.16,2.13,2.13,7366400.0,2.101,2.1108,2.0815,2.0815,7366400.0
2011-08-22 11:00:00,2.13,2.13,2.12,2.13,6067200.0,2.0815,2.0815,2.0717,2.0815,6067200.0
2011-08-22 11:10:00,2.13,2.13,2.12,2.12,4649600.0,2.0815,2.0815,2.0717,2.0717,4649600.0
2011-08-22 11:20:00,2.12,2.12,2.1,2.11,5705600.0,2.0717,2.0717,2.0522,2.062,5705600.0
2011-08-22 11:30:00,2.11,2.12,2.09,2.1,5353600.0,2.062,2.0717,2.0424,2.0522,5353600.0
2011-08-22 11:40:00,2.1,2.1,2.09,2.1,5545600.0,2.0522,2.0522,2.0424,2.0522,5545600.0
2011-08-22 11:50:00,2.1,2.1,2.09,2.09,5417600.0,2.0522,2.0522,2.0424,2.0424,5417600.0
2011-08-22 12:00:00,2.09,2.11,2.09,2.11,4336000.0,2.0424,2.062,2.0424,2.062,4336000.0
2011-08-22 12:10:00,2.11,2.12,2.1,2.11,2576000.0,2.062,2.0717,2.0522,2.062,2576000.0
2011-08-22 12:20:00,2.12,2.13,2.11,2.11,3497600.0,2.0717,2.0815,2.062,2.062,3497600.0
2011-08-22 12:30:00,2.11,2.12,2.1,2.11,2547200.0,2.062,2.0717,2.0522,2.062,2547200.0
2011-08-22 12:40:00,2.1,2.13,2.1,2.13,4012800.0,2.0522,2.0815,2.0522,2.0815,4012800.0
2011-08-22 12:50:00,2.13,2.14,2.12,2.14,5769600.0,2.0815,2.0913,2.0717,2.0913,5769600.0
2011-08-22 13:00:00,2.14,2.15,2.13,2.14,4220800.0,2.0913,2.101,2.0815,2.0913,4220800.0
2011-08-22 13:10:00,2.14,2.14,2.13,2.14,2073600.0,2.0913,2.0913,2.0815,2.0913,2073600.0
2011-08-22 13:20:00,2.14,2.14,2.13,2.13,2544000.0,2.0913,2.0913,2.0815,2.0815,2544000.0
2011-08-22 13:30:00,2.13,2.13,2.11,2.12,3449600.0,2.0815,2.0815,2.062,2.0717,3449600.0
2011-08-22 13:40:00,2.12,2.12,2.11,2.11,2848000.0,2.0717,2.0717,2.062,2.062,2848000.0
2011-08-22 13:50:00,2.11,2.12,2.1,2.11,3241600.0,2.062,2.0717,2.0522,2.062,3241600.0
2011-08-22 14:00:00,2.12,2.12,2.11,2.12,3353600.0,2.0717,2.0717,2.062,2.0717,3353600.0
2011-08-22 14:10:00,2.12,2.13,2.11,2.11,8937600.0,2.0717,2.0815,2.062,2.062,8937600.0
2011-08-22 14:20:00,2.11,2.12,2.11,2.11,3430400.0,2.062,2.0717,2.062,2.062,3430400.0
2011-08-22 14:30:00,2.11,2.11,2.1,2.1,5868800.0,2.062,2.062,2.0522,2.0522,5868800.0
2011-08-22 14:40:00,2.11,2.11,2.11,2.11,2425600.0,2.062,2.062,2.062,2.062,2425600.0
2011-08-22 14:50:00,2.11,2.11,2.09,2.09,2937600.0,2.062,2.062,2.0424,2.0424,2937600.0
2011-08-22 15:00:00,2.09,2.11,2.09,2.1,3331200.0,2.0424,2.062,2.0424,2.0522,3331200.0
2011-08-22 15:10:00,2.1,2.11,2.1,2.11,3478400.0,2.0522,2.062,2.0522,2.062,3478400.0
2011-08-22 15:20:00,2.11,2.12,2.1,2.12,5417600.0,2.062,2.0717,2.0522,2.0717,5417600.0
2011-08-22 15:30:00,2.12,2.12,2.11,2.11,5612800.0,2.0717,2.0717,2.062,2.062,5612800.0
2011-08-22 15:40:00,2.11,2.12,2.1,2.1,6048000.0,2.062,2.0717,2.0522,2.0522,6048000.0
2011-08-22 15:50:00,2.1,2.11,2.09,2.1,7014400.0,2.0522,2.062,2.0424,2.0522,7014400.0
2011-08-23 09:30:00,2.13,2.14,2.11,2.12,10531200.0,2.0815,2.0913,2.062,2.0717,10531200.0
2011-08-23 09:40:00,2.12,2.15,2.11,2.15,13897600.0,2.0717,2.101,2.062,2.101,13897600.0
2011-08-23 09:50:00,2.14,2.16,2.13,2.15,14384000.0,2.0913,2.1108,2.0815,2.101,14384000.0
2011-08-23 10:00:00,2.15,2.18,2.14,2.18,13568000.0,2.101,2.1304,2.0913,2.1304,13568000.0
2011-08-23 10:10:00,2.18,2.18,2.16,2.16,5702400.0,2.1304,2.1304,2.1108,2.1108,5702400.0
2011-08-23 10:20:00,2.16,2.18,2.16,2.18,5187200.0,2.1108,2.1304,2.1108,2.1304,5187200.0
2011-08-23 10:30:00,2.17,2.18,2.17,2.18,2931200.0,2.1206,2.1304,2.1206,2.1304,2931200.0
2011-08-23 10:40:00,2.18,2.19,2.18,2.18,4758400.0,2.1304,2.1401,2.1304,2.1304,4758400.0
2011-08-23 10:50:00,2.19,2.19,2.16,2.16,4944000.0,2.1401,2.1401,2.1108,2.1108,4944000.0
2011-08-23 11:00:00,2.17,2.17,2.16,2.16,6294400.0,2.1206,2.1206,2.1108,2.1108,6294400.0
2011-08-23 11:10:00,2.16,2.18,2.16,2.17,3180800.0,2.1108,2.1304,2.1108,2.1206,3180800.0
2011-08-23 11:20:00,2.17,2.18,2.16,2.17,3744000.0,2.1206,2.1304,2.1108,2.1206,3744000.0
2011-08-23 11:30:00,2.17,2.19,2.17,2.19,4246400.0,2.1206,2.1401,2.1206,2.1401,4246400.0
2011-08-23 11:40:00,2.19,2.2,2.18,2.2,4265600.0,2.1401,2.1499,2.1304,2.1499,4265600.0
2011-08-23 11:50:00,2.2,2.21,2.2,2.21,5452800.0,2.1499,2.1597,2.1499,2.1597,5452800.0
2011-08-23 12:00:00,2.21,2.21,2.2,2.21,4633600.0,2.1597,2.1597,2.1499,2.1597,4633600.0
2011-08-23 12:10:00,2.21,2.21,2.2,2.2,2236800.0,2.1597,2.1597,2.1499,2.1499,2236800.0
2011-08-23 12:20:00,2.2,2.21,2.2,2.2,2227200.0,2.1499,2.1597,2.1499,2.1499,2227200.0
2011-08-23 12:30:00,2.2,2.21,2.2,2.21,3644800.0,2.1499,2.1597,2.1499,2.1597,3644800.0
2011-08-23 12:40:00,2.21,2.22,2.21,2.21,4256000.0,2.1597,2.1695,2.1597,2.1597,4256000.0
2011-08-23 12:50:00,2.21,2.23,2.21,2.22,4460800.0,2.1597,2.1792,2.1597,2.1695,4460800.0
2011-08-23 13:00:00,2.22,2.23,2.22,2.22,12204800.0,2.1695,2.1792,2.1695,2.1695,12204800.0
2011-08-23 13:10:00,2.22,2.22,2.21,2.22,3484800.0,2.1695,2.1695,2.1597,2.1695,3484800.0
2011-08-23 13:20:00,2.22,2.22,2.21,2.22,2787200.0,2.1695,2.1695,2.1597,2.1695,2787200.0
2011-08-23 13:30:00,2.21,2.22,2.21,2.21,2361600.0,2.1597,2.1695,2.1597,2.1597,2361600.0
2011-08-23 13:40:00,2.21,2.22,2.21,2.22,2217600.0,2.1597,2.1695,2.1597,2.1695,2217600.0
2011-08-23 13:50:00,2.22,2.22,2.19,2.2,9481600.0,2.1695,2.1695,2.1401,2.1499,9481600.0
2011-08-23 14:00:00,2.2,2.21,2.19,2.2,6038400.0,2.1499,2.1597,2.1401,2.1499,6038400.0
2011-08-23 14:10:00,2.2,2.21,2.19,2.21,4352000.0,2.1499,2.1597,2.1401,2.1597,4352000.0
2011-08-23 14:20:00,2.21,2.22,2.19,2.22,4028800.0,2.1597,2.1695,2.1401,2.1695,4028800.0
2011-08-23 14:30:00,2.22,2.23,2.22,2.23,5388800.0,2.1695,2.1792,2.1695,2.1792,5388800.0
2011-08-23 14:40:00,2.23,2.24,2.22,2.23,3193600.0,2.1792,2.189,2.1695,2.1792,3193600.0
2011-08-23 14:50:00,2.24,2.24,2.23,2.24,4364800.0,2.189,2.189,2.1792,2.189,4364800.0
2011-08-23 15:00:00,2.24,2.26,2.24,2.26,9440000.0,2.189,2.2085,2.189,2.2085,9440000.0
2011-08-23 15:10:00,2.26,2.27,2.26,2.26,6873600.0,2.2085,2.2183,2.2085,2.2085,6873600.0
2011-08-23 15:20:00,2.26,2.27,2.25,2.25,5433600.0,2.2085,2.2183,2.1988,2.1988,5433600.0
2011-08-23 15:30:00,2.25,2.26,2.25,2.26,5584000.0,2.1988,2.2085,2.1988,2.2085,5584000.0
2011-08-23 15:40:00,2.26,2.27,2.25,2.26,7545600.0,2.2085,2.2183,2.1988,2.2085,7545600.0
2011-08-23 15:50:00,2.26,2.27,2.25,2.27,11059200.0,2.2085,2.2183,2.1988,2.2183,11059200.0
2011-08-24 09:30:00,2.26,2.27,2.25,2.25,10131200.0,2.2085,2.2183,2.1988,2.1988,10131200.0
2011-08-24 09:40:00,2.25,2.28,2.25,2.28,8774400.0,2.1988,2.2281,2.1988,2.2281,8774400.0
2011-08-24 09:50:00,2.28,2.3,2.27,2.3,10982400.0,2.2281,2.2476,2.2183,2.2476,10982400.0
2011-08-24 10:00:00,2.3,2.31,2.29,2.3,12713600.0,2.2476,2.2574,2.2379,2.2476,12713600.0
2011-08-24 10:10:00,2.31,2.31,2.29,2.29,8985600.0,2.2574,2.2574,2.2379,2.2379,8985600.0
2011-08-24 10:20:00,2.29,2.29,2.28,2.28,7270400.0,2.2379,2.2379,2.2281,2.2281,7270400.0
2011-08-24 10:30:00,2.28,2.29,2.26,2.27,7996800.0,2.2281,2.2379,2.2085,2.2183,7996800.0
2011-08-24 10:40:00,2.27,2.28,2.26,2.26,6825600.0,2.2183,2.2281,2.2085,2.2085,6825600.0
2011-08-24 10:50:00,2.26,2.27,2.25,2.25,6284800.0,2.2085,2.2183,2.1988,2.1988,6284800.0
2011-08-24 11:00:00,2.25,2.26,2.24,2.25,9523200.0,2.1988,2.2085,2.189,2.1988,9523200.0
2011-08-24 11:10:00,2.25,2.26,2.24,2.25,4806400.0,2.1988,2.2085,2.189,2.1988,4806400.0
2011-08-24 11:20:00,2.25,2.27,2.25,2.26,4268800.0,2.1988,2.2183,2.1988,2.2085,4268800.0
2011-08-24 11:30:00,2.26,2.27,2.25,2.27,4771200.0,2.2085,2.2183,2.1988,2.2183,4771200.0
2011-08-24 11:40:00,2.26,2.26,2.24,2.25,3142400.0,2.2085,2.2085,2.189,2.1988,3142400.0
2011-08-24 11:50:00,2.25,2.26,2.24,2.24,4867200.0,2.1988,2.2085,2.189,2.189,4867200.0
2011-08-24 12:00:00,2.24,2.24,2.23,2.23,7846400.0,2.189,2.189,2.1792,2.1792,7846400.0
2011-08-24 12:10:00,2.23,2.24,2.22,2.23,5820800.0,2.1792,2.189,2.1695,2.1792,5820800.0
2011-08-24 12:20:00,2.23,2.24,2.23,2.24,2115200.0,2.1792,2.189,2.1792,2.189,2115200.0
2011-08-24 12:30:00,2.24,2.24,2.23,2.24,1449600.0,2.189,2.189,2.1792,2.189,1449600.0
2011-08-24 12:40:00,2.24,2.25,2.24,2.24,2195200.0,2.189,2.1988,2.189,2.189,2195200.0
2011-08-24 12:50:00,2.24,2.26,2.24,2.26,3382400.0,2.189,2.2085,2.189,2.2085,3382400.0
2011-08-24 13:00:00,2.26,2.27,2.25,2.25,3561600.0,2.2085,2.2183,2.1988,2.1988,3561600.0
2011-08-24 13:10:00,2.25,2.27,2.25,2.26,3040000.0,2.1988,2.2183,2.1988,2.2085,3040000.0
2011-08-24 13:20:00,2.27,2.28,2.27,2.27,3788800.0,2.2183,2.2281,2.2183,2.2183,3788800.0
2011-08-24 13:30:00,2.27,2.27,2.26,2.27,4598400.0,2.2183,2.2183,2.2085,2.2183,4598400.0
2011-08-24 13:40:00,2.26,2.26,2.25,2.26,3283200.0,2.2085,2.2085,2.1988,2.2085,3283200.0
2011-08-24 13:50:00,2.26,2.27,2.26,2.27,2800000.0,2.2085,2.2183,2.2085,2.2183,2800000.0
2011-08-24 14:00:00,2.27,2.27,2.26,2.27,2787200.0,2.2183,2.2183,2.2085,2.2183,2787200.0
2011-08-24 14:10:00,2.27,2.28,2.26,2.26,2614400.0,2.2183,2.2281,2.2085,2.2085,2614400.0
2011-08-24 14:20:00,2.26,2.27,2.26,2.26,2697600.0,2.2085,2.2183,2.2085,2.2085,2697600.0
2011-08-24 14:30:00,2.26,2.27,2.26,2.27,1808000.0,2.2085,2.2183,2.2085,2.2183,1808000.0
2011-08-24 14:40:00,2.27,2.27,2.27,2.27,2534400.0,2.2183,2.2183,2.2183,2.2183,2534400.0
2011-08-24 14:50:00,2.27,2.28,2.27,2.28,5497600.0,2.2183,2.2281,2.2183,2.2281,5497600.0
2011-08-24 15:00:00,2.28,2.29,2.28,2.28,4873600.0,2.2281,2.2379,2.2281,2.2281,4873600.0
2011-08-24 15:10:00,2.28,2.3,2.28,2.3,7174400.0,2.2281,2.2476,2.2281,2.2476,7174400.0
2011-08-24 15:20:00,2.3,2.3,2.29,2.3,6988800.0,2.2476,2.2476,2.2379,2.2476,6988800.0
2011-08-24 15:30:00,2.3,2.31,2.3,2.3,10105600.0,2.2476,2.2574,2.2476,2.2476,10105600.0
2011-08-24 15:40:00,2.3,2.32,2.3,2.3,8704000.0,2.2476,2.2672,2.2476,2.2476,8704000.0
2011-08-24 15:50:00,2.3,2.31,2.3,2.31,8316800.0,2.2476,2.2574,2.2476,2.2574,8316800.0
2011-08-25 09:30:00,2.3,2.33,2.29,2.3,16121600.0,2.2476,2.2769,2.2379,2.2476,16121600.0
2011-08-25 09:40:00,2.3,2.32,2.29,2.31,7843200.0,2.2476,2.2672,2.2379,2.2574,7843200.0
2011-08-25 09:50:00,2.31,2.31,2.28,2.29,9388800.0,2.2574,2.2574,2.2281,2.2379,9388800.0
2011-08-25 10:00:00,2.29,2.29,2.27,2.29,9507200.0,2.2379,2.2379,2.2183,2.2379,9507200.0
2011-08-25 10:10:00,2.29,2.3,2.28,2.28,5984000.0,2.2379,2.2476,2.2281,2.2281,5984000.0
2011-08-25 10:20:00,2.28,2.28,2.25,2.27,8220800.0,2.2281,2.2281,2.1988,2.2183,8220800.0
2011-08-25 10:30:00,2.27,2.27,2.25,2.25,4736000.0,2.2183,2.2183,2.1988,2.1988,4736000.0
2011-08-25 10:40:00,2.25,2.26,2.24,2.24,5062400.0,2.1988,2.2085,2.189,2.189,5062400.0
2011-08-25 10:50:00,2.24,2.25,2.24,2.24,25673600.0,2.189,2.1988,2.189,2.189,25673600.0
2011-08-25 11:00:00,2.24,2.26,2.24,2.24,5065600.0,2.189,2.2085,2.189,2.189,5065600.0
2011-08-25 11:10:00,2.24,2.27,2.24,2.26,6384000.0,2.189,2.2183,2.189,2.2085,6384000.0
2011-08-25 11:20:00,2.26,2.28,2.26,2.27,3529600.0,2.2085,2.2281,2.2085,2.2183,3529600.0
2011-08-25 11:30:00,2.27,2.27,2.25,2.26,3324800.0,2.2183,2.2183,2.1988,2.2085,3324800.0
2011-08-25 11:40:00,2.26,2.26,2.25,2.26,1830400.0,2.2085,2.2085,2.1988,2.2085,1830400.0
2011-08-25 11:50:00,2.26,2.27,2.26,2.27,1884800.0,2.2085,2.2183,2.2085,2.2183,1884800.0
2011-08-25 12:00:00,2.27,2.27,2.26,2.26,2393600.0,2.2183,2.2183,2.2085,2.2085,2393600.0
2011-08-25 12:10:00,2.26,2.26,2.25,2.25,1612800.0,2.2085,2.2085,2.1988,2.1988,1612800.0
2011-08-25 12:20:00,2.25,2.25,2.24,2.25,1561600.0,2.1988,2.1988,2.189,2.1988,1561600.0
2011-08-25 12:30:00,2.25,2.25,2.24,2.24,4940800.0,2.1988,2.1988,2.189,2.189,4940800.0
2011-08-25 12:40:00,2.24,2.24,2.22,2.23,6572800.0,2.189,2.189,2.1695,2.1792,6572800.0
2011-08-25 12:50:00,2.23,2.24,2.22,2.24,3760000.0,2.1792,2.189,2.1695,2.189,3760000.0
2011-08-25 13:00:00,2.24,2.25,2.23,2.23,4537600.0,2.189,2.1988,2.1792,2.1792,4537600.0
2011-08-25 13:10:00,2.23,2.24,2.23,2.24,3139200.0,2.1792,2.189,2.1792,2.189,3139200.0
2011-08-25 13:20:00,2.24,2.25,2.24,2.25,3446400.0,2.189,2.1988,2.189,2.1988,3446400.0
2011-08-25 13:30:00,2.25,2.26,2.25,2.26,3939200.0,2.1988,2.2085,2.1988,2.2085,3939200.0
2011-08-25 13:40:00,2.26,2.26,2.24,2.24,2073600.0,2.2085,2.2085,2.189,2.189,2073600.0
2011-08-25 13:50:00,2.24,2.25,2.24,2.25,2313600.0,2.189,2.1988,2.189,2.1988,2313600.0
2011-08-25 14:00:00,2.25,2.26,2.24,2.24,2278400.0,2.1988,2.2085,2.189,2.189,2278400.0
2011-08-25 14:10:00,2.24,2.26,2.24,2.26,7401600.0,2.189,2.2085,2.189,2.2085,7401600.0
2011-08-25 14:20:00,2.26,2.26,2.24,2.25,5033600.0,2.2085,2.2085,2.189,2.1988,5033600.0
2011-08-25 14:30:00,2.25,2.26,2.25,2.25,2560000.0,2.1988,2.2085,2.1988,2.1988,2560000.0
2011-08-25 14:40:00,2.25,2.26,2.24,2.24,3251200.0,2.1988,2.2085,2.189,2.189,3251200.0
2011-08-25 14:50:00,2.24,2.24,2.23,2.23,4819200.0,2.189,2.189,2.1792,2.1792,4819200.0
2011-08-25 15:00:00,2.23,2.24,2.22,2.23,3776000.0,2.1792,2.189,2.1695,2.1792,3776000.0
2011-08-25 15:10:00,2.23,2.25,2.23,2.25,5065600.0,2.1792,2.1988,2.1792,2.1988,5065600.0
2011-08-25 15:20:00,2.25,2.26,2.24,2.24,5878400.0,2.1988,2.2085,2.189,2.189,5878400.0
2011-08-25 15:30:00,2.24,2.24,2.23,2.23,3971200.0,2.189,2.189,2.1792,2.1792,3971200.0
2011-08-25 15:40:00,2.23,2.24,2.21,2.23,8009600.0,2.1792,2.189,2.1597,2.1792,8009600.0
2011-08-25 15:50:00,2.23,2.24,2.22,2.23,9235200.0,2.1792,2.189,2.1695,2.1792,9235200.0
2011-08-26 09:30:00,2.22,2.24,2.21,2.22,5811200.0,2.1695,2.189,2.1597,2.1695,5811200.0
2011-08-26 09:40:00,2.21,2.22,2.2,2.21,6739200.0,2.1597,2.1695,2.1499,2.1597,6739200.0
2011-08-26 09:50:00,2.21,2.22,2.2,2.22,8812800.0,2.1597,2.1695,2.1499,2.1695,8812800.0
2011-08-26 10:00:00,2.22,2.22,2.17,2.19,16336000.0,2.1695,2.1695,2.1206,2.1401,16336000.0
2011-08-26 10:10:00,2.19,2.22,2.18,2.22,8054400.0,2.1401,2.1695,2.1304,2.1695,8054400.0
2011-08-26 10:20:00,2.22,2.28,2.22,2.26,15417600.0,2.1695,2.2281,2.1695,2.2085,15417600.0
2011-08-26 10:30:00,2.26,2.27,2.24,2.25,6188800.0,2.2085,2.2183,2.189,2.1988,6188800.0
2011-08-26 10:40:00,2.25,2.31,2.25,2.3,11232000.0,2.1988,2.2574,2.1988,2.2476,11232000.0
2011-08-26 10:50:00,2.3,2.31,2.28,2.28,8803200.0,2.2476,2.2574,2.2281,2.2281,8803200.0
2011-08-26 11:00:00,2.28,2.31,2.27,2.3,8780800.0,2.2281,2.2574,2.2183,2.2476,8780800.0
2011-08-26 11:10:00,2.3,2.33,2.3,2.31,10166400.0,2.2476,2.2769,2.2476,2.2574,10166400.0
2011-08-26 11:20:00,2.31,2.32,2.3,2.3,4758400.0,2.2574,2.2672,2.2476,2.2476,4758400.0
2011-08-26 11:30:00,2.3,2.32,2.3,2.31,4406400.0,2.2476,2.2672,2.2476,2.2574,4406400.0
2011-08-26 11:40:00,2.31,2.31,2.3,2.3,3235200.0,2.2574,2.2574,2.2476,2.2476,3235200.0
2011-08-26 11:50:00,2.3,2.32,2.3,2.32,2857600.0,2.2476,2.2672,2.2476,2.2672,2857600.0
2011-08-26 12:00:00,2.32,2.34,2.32,2.34,10067200.0,2.2672,2.2867,2.2672,2.2867,10067200.0
2011-08-26 12:10:00,2.34,2.35,2.33,2.34,4217600.0,2.2867,2.2965,2.2769,2.2867,4217600.0
2011-08-26 12:20:00,2.34,2.35,2.33,2.35,2963200.0,2.2867,2.2965,2.2769,2.2965,2963200.0
2011-08-26 12:30:00,2.35,2.35,2.33,2.34,2515200.0,2.2965,2.2965,2.2769,2.2867,2515200.0
2011-08-26 12:40:00,2.34,2.34,2.32,2.33,2825600.0,2.2867,2.2867,2.2672,2.2769,2825600.0
2011-08-26 12:50:00,2.33,2.33,2.32,2.33,2470400.0,2.2769,2.2769,2.2672,2.2769,2470400.0
2011-08-26 13:00:00,2.33,2.34,2.32,2.33,2281600.0,2.2769,2.2867,2.2672,2.2769,2281600.0
2011-08-26 13:10:00,2.33,2.34,2.33,2.33,2124800.0,2.2769,2.2867,2.2769,2.2769,2124800.0
2011-08-26 13:20:00,2.33,2.34,2.33,2.34,1676800.0,2.2769,2.2867,2.2769,2.2867,1676800.0
2011-08-26 13:30:00,2.34,2.35,2.34,2.34,2761600.0,2.2867,2.2965,2.2867,2.2867,2761600.0
2011-08-26 13:40:00,2.34,2.36,2.34,2.35,5644800.0,2.2867,2.3063,2.2867,2.2965,5644800.0
2011-08-26 13:50:00,2.35,2.35,2.34,2.35,3011200.0,2.2965,2.2965,2.2867,2.2965,3011200.0
2011-08-26 14:00:00,2.35,2.36,2.34,2.35,4566400.0,2.2965,2.3063,2.2867,2.2965,4566400.0
2011-08-26 14:10:00,2.35,2.35,2.34,2.35,3161600.0,2.2965,2.2965,2.2867,2.2965,3161600.0
2011-08-26 14:20:00,2.35,2.35,2.33,2.33,2297600.0,2.2965,2.2965,2.2769,2.2769,2297600.0
2011-08-26 14:30:00,2.33,2.34,2.33,2.33,2755200.0,2.2769,2.2867,2.2769,2.2769,2755200.0
2011-08-26 14:40:00,2.33,2.35,2.33,2.34,2412800.0,2.2769,2.2965,2.2769,2.2867,2412800.0
2011-08-26 14:50:00,2.34,2.35,2.34,2.34,1593600.0,2.2867,2.2965,2.2867,2.2867,1593600.0
2011-08-26 15:00:00,2.34,2.34,2.33,2.33,3622400.0,2.2867,2.2867,2.2769,2.2769,3622400.0
2011-08-26 15:10:00,2.33,2.33,2.31,2.32,5161600.0,2.2769,2.2769,2.2574,2.2672,5161600.0
2011-08-26 15:20:00,2.32,2.32,2.31,2.32,3808000.0,2.2672,2.2672,2.2574,2.2672,3808000.0
2011-08-26 15:30:00,2.32,2.33,2.32,2.33,3593600.0,2.2672,2.2769,2.2672,2.2769,3593600.0
2011-08-26 15:40:00,2.33,2.34,2.33,2.34,5129600.0,2.2769,2.2867,2.2769,2.2867,5129600.0
2011-08-26 15:50:00,2.34,2.34,2.33,2.34,8064000.0,2.2867,2.2867,2.2769,2.2867,8064000.0
2011-08-29 09:30:00,2.39,2.42,2.39,2.42,14060800.0,2.3356,2.3649,2.3356,2.3649,14060800.0
2011-08-29 09:40:00,2.42,2.43,2.41,2.43,10675200.0,2.3649,2.3747,2.3551,2.3747,10675200.0
2011-08-29 09:50:00,2.43,2.44,2.42,2.43,5516800.0,2.3747,2.3844,2.3649,2.3747,5516800.0
2011-08-29 10:00:00,2.43,2.43,2.42,2.43,6112000.0,2.3747,2.3747,2.3649,2.3747,6112000.0
2011-08-29 10:10:00,2.43,2.44,2.42,2.44,4361600.0,2.3747,2.3844,2.3649,2.3844,4361600.0
2011-08-29 10:20:00,2.44,2.44,2.43,2.43,3830400.0,2.3844,2.3844,2.3747,2.3747,3830400.0
2011-08-29 10:30:00,2.43,2.44,2.43,2.44,3033600.0,2.3747,2.3844,2.3747,2.3844,3033600.0
2011-08-29 10:40:00,2.44,2.44,2.43,2.43,3132800.0,2.3844,2.3844,2.3747,2.3747,3132800.0
2011-08-29 10:50:00,2.43,2.44,2.43,2.43,6822400.0,2.3747,2.3844,2.3747,2.3747,6822400.0
2011-08-29 11:00:00,2.43,2.43,2.42,2.42,4377600.0,2.3747,2.3747,2.3649,2.3649,4377600.0
2011-08-29 11:10:00,2.42,2.43,2.42,2.43,1872000.0,2.3649,2.3747,2.3649,2.3747,1872000.0
2011-08-29 11:20:00,2.43,2.43,2.42,2.43,2041600.0,2.3747,2.3747,2.3649,2.3747,2041600.0
2011-08-29 11:30:00,2.43,2.44,2.43,2.44,2470400.0,2.3747,2.3844,2.3747,2.3844,2470400.0
2011-08-29 11:40:00,2.44,2.44,2.44,2.44,2057600.0,2.3844,2.3844,2.3844,2.3844,2057600.0
2011-08-29 11:50:00,2.44,2.45,2.44,2.44,1465600.0,2.3844,2.3942,2.3844,2.3844,1465600.0
2011-08-29 12:00:00,2.44,2.45,2.44,2.45,2931200.0,2.3844,2.3942,2.3844,2.3942,2931200.0
2011-08-29 12:10:00,2.45,2.45,2.44,2.45,1491200.0,2.3942,2.3942,2.3844,2.3942,1491200.0
2011-08-29 12:20:00,2.45,2.45,2.45,2.45,1200000.0,2.3942,2.3942,2.3942,2.3942,1200000.0
2011-08-29 12:30:00,2.45,2.45,2.44,2.45,1180800.0,2.3942,2.3942,2.3844,2.3942,1180800.0
2011-08-29 12:40:00,2.45,2.46,2.45,2.45,1977600.0,2.3942,2.404,2.3942,2.3942,1977600.0
2011-08-29 12:50:00,2.45,2.45,2.45,2.45,896000.0,2.3942,2.3942,2.3942,2.3942,896000.0
2011-08-29 13:00:00,2.45,2.46,2.45,2.46,2643200.0,2.3942,2.404,2.3942,2.404,2643200.0
2011-08-29 13:10:00,2.46,2.46,2.46,2.46,2044800.0,2.404,2.404,2.404,2.404,2044800.0
2011-08-29 13:20:00,2.46,2.46,2.45,2.45,2419200.0,2.404,2.404,2.3942,2.3942,2419200.0
2011-08-29 13:30:00,2.45,2.45,2.45,2.45,1603200.0,2.3942,2.3942,2.3942,2.3942,1603200.0
2011-08-29 13:40:00,2.45,2.46,2.45,2.45,1817600.0,2.3942,2.404,2.3942,2.3942,1817600.0
2011-08-29 13:50:00,2.45,2.45,2.45,2.45,2131200.0,2.3942,2.3942,2.3942,2.3942,2131200.0
2011-08-29 14:00:00,2.45,2.46,2.45,2.46,883200.0,2.3942,2.404,2.3942,2.404,883200.0
2011-08-29 14:10:00,2.46,2.46,2.45,2.45,1897600.0,2.404,2.404,2.3942,2.3942,1897600.0
2011-08-29 14:20:00,2.45,2.46,2.45,2.46,1494400.0,2.3942,2.404,2.3942,2.404,1494400.0
2011-08-29 14:30:00,2.46,2.47,2.46,2.47,3408000.0,2.404,2.4138,2.404,2.4138,3408000.0
2011-08-29 14:40:00,2.47,2.47,2.46,2.47,1494400.0,2.4138,2.4138,2.404,2.4138,1494400.0
2011-08-29 14:50:00,2.47,2.47,2.46,2.46,1289600.0,2.4138,2.4138,2.404,2.404,1289600.0
2011-08-29 15:00:00,2.46,2.46,2.46,2.46,1120000.0,2.404,2.404,2.404,2.404,1120000.0
2011-08-29 15:10:00,2.46,2.47,2.46,2.46,896000.0,2.404,2.4138,2.404,2.404,896000.0
2011-08-29 15:20:00,2.46,2.47,2.46,2.47,2185600.0,2.404,2.4138,2.404,2.4138,2185600.0
2011-08-29 15:30:00,2.47,2.47,2.46,2.47,2480000.0,2.4138,2.4138,2.404,2.4138,2480000.0
2011-08-29 15:40:00,2.47,2.47,2.47,2.47,4092800.0,2.4138,2.4138,2.4138,2.4138,4092800.0
2011-08-29 15:50:00,2.47,2.48,2.47,2.47,8483200.0,2.4138,2.4235,2.4138,2.4138,8483200.0
2011-08-30 09:30:00,2.45,2.47,2.44,2.46,8108800.0,2.3942,2.4138,2.3844,2.404,8108800.0
2011-08-30 09:40:00,2.46,2.48,2.46,2.48,5731200.0,2.404,2.4235,2.404,2.4235,5731200.0
2011-08-30 09:50:00,2.48,2.48,2.46,2.46,4924800.0,2.4235,2.4235,2.404,2.404,4924800.0
2011-08-30 10:00:00,2.46,2.46,2.43,2.45,15936000.0,2.404,2.404,2.3747,2.3942,15936000.0
2011-08-30 10:10:00,2.45,2.45,2.44,2.44,3203200.0,2.3942,2.3942,2.3844,2.3844,3203200.0
2011-08-30 10:20:00,2.44,2.46,2.44,2.46,4076800.0,2.3844,2.404,2.3844,2.404,4076800.0
2011-08-30 10:30:00,2.46,2.47,2.45,2.47,3052800.0,2.404,2.4138,2.3942,2.4138,3052800.0
2011-08-30 10:40:00,2.47,2.47,2.45,2.45,2713600.0,2.4138,2.4138,2.3942,2.3942,2713600.0
2011-08-30 10:50:00,2.45,2.47,2.45,2.46,2784000.0,2.3942,2.4138,2.3942,2.404,2784000.0
2011-08-30 11:00:00,2.46,2.48,2.46,2.48,2675200.0,2.404,2.4235,2.404,2.4235,2675200.0
2011-08-30 11:10:00,2.47,2.48,2.47,2.47,3040000.0,2.4138,2.4235,2.4138,2.4138,3040000.0
2011-08-30 11:20:00,2.47,2.5,2.47,2.49,3689600.0,2.4138,2.4431,2.4138,2.4333,3689600.0
2011-08-30 11:30:00,2.49,2.51,2.49,2.51,7622400.0,2.4333,2.4528,2.4333,2.4528,7622400.0
2011-08-30 11:40:00,2.51,2.51,2.5,2.5,4006400.0,2.4528,2.4528,2.4431,2.4431,4006400.0
2011-08-30 11:50:00,2.5,2.51,2.5,2.51,2531200.0,2.4431,2.4528,2.4431,2.4528,2531200.0
2011-08-30 12:00:00,2.51,2.51,2.49,2.5,4022400.0,2.4528,2.4528,2.4333,2.4431,4022400.0
2011-08-30 12:10:00,2.5,2.5,2.49,2.5,2160000.0,2.4431,2.4431,2.4333,2.4431,2160000.0
2011-08-30 12:20:00,2.5,2.51,2.5,2.5,1772800.0,2.4431,2.4528,2.4431,2.4431,1772800.0
2011-08-30 12:30:00,2.5,2.5,2.49,2.5,1468800.0,2.4431,2.4431,2.4333,2.4431,1468800.0
2011-08-30 12:40:00,2.5,2.5,2.47,2.48,3609600.0,2.4431,2.4431,2.4138,2.4235,3609600.0
2011-08-30 12:50:00,2.48,2.48,2.47,2.48,2419200.0,2.4235,2.4235,2.4138,2.4235,2419200.0
2011-08-30 13:00:00,2.48,2.48,2.47,2.48,3164800.0,2.4235,2.4235,2.4138,2.4235,3164800.0
2011-08-30 13:10:00,2.48,2.49,2.47,2.48,2835200.0,2.4235,2.4333,2.4138,2.4235,2835200.0
2011-08-30 13:20:00,2.48,2.5,2.48,2.49,3030400.0,2.4235,2.4431,2.4235,2.4333,3030400.0
2011-08-30 13:30:00,2.49,2.49,2.47,2.47,1964800.0,2.4333,2.4333,2.4138,2.4138,1964800.0
2011-08-30 13:40:00,2.47,2.49,2.47,2.49,1868800.0,2.4138,2.4333,2.4138,2.4333,1868800.0
2011-08-30 13:50:00,2.49,2.49,2.48,2.48,2153600.0,2.4333,2.4333,2.4235,2.4235,2153600.0
2011-08-30 14:00:00,2.48,2.5,2.48,2.49,6112000.0,2.4235,2.4431,2.4235,2.4333,6112000.0
2011-08-30 14:10:00,2.49,2.51,2.48,2.5,3321600.0,2.4333,2.4528,2.4235,2.4431,3321600.0
2011-08-30 14:20:00,2.5,2.52,2.5,2.52,4537600.0,2.4431,2.4626,2.4431,2.4626,4537600.0
2011-08-30 14:30:00,2.52,2.52,2.51,2.52,4668800.0,2.4626,2.4626,2.4528,2.4626,4668800.0
2011-08-30 14:40:00,2.51,2.52,2.51,2.51,2406400.0,2.4528,2.4626,2.4528,2.4528,2406400.0
2011-08-30 14:50:00,2.51,2.52,2.5,2.52,5510400.0,2.4528,2.4626,2.4431,2.4626,5510400.0
2011-08-30 15:00:00,2.52,2.52,2.51,2.52,3708800.0,2.4626,2.4626,2.4528,2.4626,3708800.0
2011-08-30 15:10:00,2.52,2.52,2.51,2.52,1958400.0,2.4626,2.4626,2.4528,2.4626,1958400.0
2011-08-30 15:20:00,2.52,2.52,2.51,2.52,3404800.0,2.4626,2.4626,2.4528,2.4626,3404800.0
2011-08-30 15:30:00,2.52,2.54,2.52,2.53,13798400.0,2.4626,2.4822,2.4626,2.4724,13798400.0
2011-08-30 15:40:00,2.53,2.54,2.52,2.53,4755200.0,2.4724,2.4822,2.4626,2.4724,4755200.0
2011-08-30 15:50:00,2.53,2.53,2.5,2.5,7353600.0,2.4724,2.4724,2.4431,2.4431,7353600.0
2011-08-31 09:30:00,2.54,2.55,2.53,2.53,7932800.0,2.4822,2.4919,2.4724,2.4724,7932800.0
2011-08-31 09:40:00,2.53,2.55,2.52,2.55,8489600.0,2.4724,2.4919,2.4626,2.4919,8489600.0
2011-08-31 09:50:00,2.55,2.56,2.55,2.55,5596800.0,2.4919,2.5017,2.4919,2.4919,5596800.0
2011-08-31 10:00:00,2.55,2.56,2.55,2.55,10512000.0,2.4919,2.5017,2.4919,2.4919,10512000.0
2011-08-31 10:10:00,2.55,2.58,2.55,2.57,5632000.0,2.4919,2.5213,2.4919,2.5115,5632000.0
2011-08-31 10:20:00,2.57,2.57,2.56,2.57,4579200.0,2.5115,2.5115,2.5017,2.5115,4579200.0
2011-08-31 10:30:00,2.56,2.57,2.56,2.56,3190400.0,2.5017,2.5115,2.5017,2.5017,3190400.0
2011-08-31 10:40:00,2.56,2.57,2.55,2.55,5024000.0,2.5017,2.5115,2.4919,2.4919,5024000.0
2011-08-31 10:50:00,2.55,2.56,2.55,2.55,3952000.0,2.4919,2.5017,2.4919,2.4919,3952000.0
2011-08-31 11:00:00,2.55,2.55,2.54,2.55,4646400.0,2.4919,2.4919,2.4822,2.4919,4646400.0
2011-08-31 11:10:00,2.55,2.56,2.54,2.54,12188800.0,2.4919,2.5017,2.4822,2.4822,12188800.0
2011-08-31 11:20:00,2.54,2.54,2.53,2.54,6265600.0,2.4822,2.4822,2.4724,2.4822,6265600.0
2011-08-31 11:30:00,2.54,2.54,2.53,2.53,3507200.0,2.4822,2.4822,2.4724,2.4724,3507200.0
2011-08-31 11:40:00,2.53,2.54,2.52,2.53,2892800.0,2.4724,2.4822,2.4626,2.4724,2892800.0
2011-08-31 11:50:00,2.52,2.53,2.51,2.51,6592000.0,2.4626,2.4724,2.4528,2.4528,6592000.0
2011-08-31 12:00:00,2.51,2.52,2.51,2.52,2992000.0,2.4528,2.4626,2.4528,2.4626,2992000.0
2011-08-31 12:10:00,2.52,2.53,2.52,2.52,2499200.0,2.4626,2.4724,2.4626,2.4626,2499200.0
2011-08-31 12:20:00,2.52,2.54,2.52,2.53,3257600.0,2.4626,2.4822,2.4626,2.4724,3257600.0
2011-08-31 12:30:00,2.53,2.54,2.53,2.54,3350400.0,2.4724,2.4822,2.4724,2.4822,3350400.0
2011-08-31 12:40:00,2.53,2.54,2.53,2.53,2019200.0,2.4724,2.4822,2.4724,2.4724,2019200.0
2011-08-31 12:50:00,2.53,2.54,2.53,2.54,2406400.0,2.4724,2.4822,2.4724,2.4822,2406400.0
2011-08-31 13:00:00,2.54,2.55,2.53,2.53,4921600.0,2.4822,2.4919,2.4724,2.4724,4921600.0
2011-08-31 13:10:00,2.53,2.54,2.53,2.53,2300800.0,2.4724,2.4822,2.4724,2.4724,2300800.0
2011-08-31 13:20:00,2.53,2.53,2.52,2.53,2790400.0,2.4724,2.4724,2.4626,2.4724,2790400.0
2011-08-31 13:30:00,2.53,2.53,2.52,2.53,3990400.0,2.4724,2.4724,2.4626,2.4724,3990400.0
2011-08-31 13:40:00,2.53,2.53,2.52,2.52,3228800.0,2.4724,2.4724,2.4626,2.4626,3228800.0
2011-08-31 13:50:00,2.52,2.52,2.5,2.51,4902400.0,2.4626,2.4626,2.4431,2.4528,4902400.0
2011-08-31 14:00:00,2.51,2.51,2.5,2.5,5212800.0,2.4528,2.4528,2.4431,2.4431,5212800.0
2011-08-31 14:10:00,2.5,2.5,2.49,2.5,3072000.0,2.4431,2.4431,2.4333,2.4431,3072000.0
2011-08-31 14:20:00,2.5,2.51,2.5,2.51,2755200.0,2.4431,2.4528,2.4431,2.4528,2755200.0
2011-08-31 14:30:00,2.51,2.51,2.49,2.5,5168000.0,2.4528,2.4528,2.4333,2.4431,5168000.0
2011-08-31 14:40:00,2.5,2.5,2.48,2.49,5152000.0,2.4431,2.4431,2.4235,2.4333,5152000.0
2011-08-31 14:50:00,2.49,2.49,2.48,2.49,4976000.0,2.4333,2.4333,2.4235,2.4333,4976000.0
2011-08-31 15:00:00,2.49,2.51,2.48,2.5,4768000.0,2.4333,2.4528,2.4235,2.4431,4768000.0
2011-08-31 15:10:00,2.5,2.5,2.47,2.48,7363200.0,2.4431,2.4431,2.4138,2.4235,7363200.0
2011-08-31 15:20:00,2.48,2.5,2.48,2.49,5283200.0,2.4235,2.4431,2.4235,2.4333,5283200.0
2011-08-31 15:30:00,2.49,2.51,2.49,2.5,6576000.0,2.4333,2.4528,2.4333,2.4431,6576000.0
2011-08-31 15:40:00,2.51,2.52,2.5,2.52,9267200.0,2.4528,2.4626,2.4431,2.4626,9267200.0
2011-08-31 15:50:00,2.52,2.52,2.5,2.52,10288000.0,2.4626,2.4626,2.4431,2.4626,10288000.0
2011-09-01 09:30:00,2.53,2.54,2.52,2.53,6457600.0,2.4724,2.4822,2.4626,2.4724,6457600.0
2011-09-01 09:40:00,2.53,2.53,2.51,2.52,4134400.0,2.4724,2.4724,2.4528,2.4626,4134400.0
2011-09-01 09:50:00,2.51,2.53,2.51,2.52,2902400.0,2.4528,2.4724,2.4528,2.4626,2902400.0
2011-09-01 10:00:00,2.52,2.57,2.52,2.55,19740800.0,2.4626,2.5115,2.4626,2.4919,19740800.0
2011-09-01 10:10:00,2.55,2.55,2.53,2.54,5379200.0,2.4919,2.4919,2.4724,2.4822,5379200.0
2011-09-01 10:20:00,2.54,2.55,2.53,2.54,3315200.0,2.4822,2.4919,2.4724,2.4822,3315200.0
2011-09-01 10:30:00,2.54,2.54,2.52,2.53,2588800.0,2.4822,2.4822,2.4626,2.4724,2588800.0
2011-09-01 10:40:00,2.53,2.54,2.52,2.52,3612800.0,2.4724,2.4822,2.4626,2.4626,3612800.0
2011-09-01 10:50:00,2.52,2.53,2.52,2.52,2720000.0,2.4626,2.4724,2.4626,2.4626,2720000.0
2011-09-01 11:00:00,2.52,2.52,2.51,2.51,2960000.0,2.4626,2.4626,2.4528,2.4528,2960000.0
2011-09-01 11:10:00,2.51,2.52,2.5,2.52,2841600.0,2.4528,2.4626,2.4431,2.4626,2841600.0
2011-09-01 11:20:00,2.52,2.53,2.51,2.52,2377600.0,2.4626,2.4724,2.4528,2.4626,2377600.0
2011-09-01 11:30:00,2.52,2.53,2.52,2.52,2566400.0,2.4626,2.4724,2.4626,2.4626,2566400.0
2011-09-01 11:40:00,2.53,2.53,2.51,2.52,1766400.0,2.4724,2.4724,2.4528,2.4626,1766400.0
2011-09-01 11:50:00,2.52,2.53,2.51,2.53,2617600.0,2.4626,2.4724,2.4528,2.4724,2617600.0
2011-09-01 12:00:00,2.53,2.53,2.52,2.52,2115200.0,2.4724,2.4724,2.4626,2.4626,2115200.0
2011-09-01 12:10:00,2.52,2.52,2.51,2.51,2064000.0,2.4626,2.4626,2.4528,2.4528,2064000.0
2011-09-01 12:20:00,2.51,2.52,2.51,2.52,2182400.0,2.4528,2.4626,2.4528,2.4626,2182400.0
2011-09-01 12:30:00,2.52,2.52,2.51,2.51,579200.0,2.4626,2.4626,2.4528,2.4528,579200.0
2011-09-01 12:40:00,2.51,2.52,2.51,2.51,1104000.0,2.4528,2.4626,2.4528,2.4528,1104000.0
2011-09-01 12:50:00,2.51,2.51,2.5,2.5,2217600.0,2.4528,2.4528,2.4431,2.4431,2217600.0
2011-09-01 13:00:00,2.5,2.5,2.49,2.49,2777600.0,2.4431,2.4431,2.4333,2.4333,2777600.0
2011-09-01 13:10:00,2.49,2.5,2.49,2.5,1584000.0,2.4333,2.4431,2.4333,2.4431,1584000.0
2011-09-01 13:20:00,2.5,2.5,2.49,2.5,2937600.0,2.4431,2.4431,2.4333,2.4431,2937600.0
2011-09-01 13:30:00,2.5,2.5,2.48,2.48,2620800.0,2.4431,2.4431,2.4235,2.4235,2620800.0
2011-09-01 13:40:00,2.48,2.49,2.48,2.49,2825600.0,2.4235,2.4333,2.4235,2.4333,2825600.0
2011-09-01 13:50:00,2.48,2.48,2.47,2.48,2761600.0,2.4235,2.4235,2.4138,2.4235,2761600.0
2011-09-01 14:00:00,2.47,2.48,2.46,2.47,4054400.0,2.4138,2.4235,2.404,2.4138,4054400.0
2011-09-01 14:10:00,2.47,2.47,2.46,2.47,1683200.0,2.4138,2.4138,2.404,2.4138,1683200.0
2011-09-01 14:20:00,2.47,2.47,2.46,2.47,3744000.0,2.4138,2.4138,2.404,2.4138,3744000.0
2011-09-01 14:30:00,2.47,2.48,2.47,2.48,2208000.0,2.4138,2.4235,2.4138,2.4235,2208000.0
2011-09-01 14:40:00,2.48,2.49,2.48,2.48,2304000.0,2.4235,2.4333,2.4235,2.4235,2304000.0
2011-09-01 14:50:00,2.48,2.48,2.47,2.48,1056000.0,2.4235,2.4235,2.4138,2.4235,1056000.0
2011-09-01 15:00:00,2.48,2.48,2.46,2.47,1187200.0,2.4235,2.4235,2.404,2.4138,1187200.0
2011-09-01 15:10:00,2.47,2.48,2.46,2.47,1468800.0,2.4138,2.4235,2.404,2.4138,1468800.0
2011-09-01 15:20:00,2.47,2.49,2.47,2.48,1728000.0,2.4138,2.4333,2.4138,2.4235,1728000.0
2011-09-01 15:30:00,2.48,2.48,2.47,2.47,1926400.0,2.4235,2.4235,2.4138,2.4138,1926400.0
2011-09-01 15:40:00,2.47,2.48,2.46,2.48,2128000.0,2.4138,2.4235,2.404,2.4235,2128000.0
2011-09-01 15:50:00,2.48,2.48,2.46,2.47,5468800.0,2.4235,2.4235,2.404,2.4138,5468800.0
2011-09-02 09:30:00,2.38,2.39,2.36,2.37,11491200.0,2.3258,2.3356,2.3063,2.316,11491200.0
2011-09-02 09:40:00,2.36,2.38,2.36,2.38,8224000.0,2.3063,2.3258,2.3063,2.3258,8224000.0
2011-09-02 09:50:00,2.38,2.39,2.37,2.38,4873600.0,2.3258,2.3356,2.316,2.3258,4873600.0
2011-09-02 10:00:00,2.38,2.4,2.37,2.4,6972800.0,2.3258,2.3454,2.316,2.3454,6972800.0
2011-09-02 10:10:00,2.39,2.4,2.38,2.39,4540800.0,2.3356,2.3454,2.3258,2.3356,4540800.0
2011-09-02 10:20:00,2.39,2.39,2.38,2.38,3107200.0,2.3356,2.3356,2.3258,2.3258,3107200.0
2011-09-02 10:30:00,2.38,2.38,2.37,2.37,4809600.0,2.3258,2.3258,2.316,2.316,4809600.0
2011-09-02 10:40:00,2.37,2.38,2.36,2.37,5008000.0,2.316,2.3258,2.3063,2.316,5008000.0
2011-09-02 10:50:00,2.37,2.38,2.36,2.38,4086400.0,2.316,2.3258,2.3063,2.3258,4086400.0
2011-09-02 11:00:00,2.38,2.38,2.38,2.38,1689600.0,2.3258,2.3258,2.3258,2.3258,1689600.0
2011-09-02 11:10:00,2.38,2.39,2.38,2.38,1772800.0,2.3258,2.3356,2.3258,2.3258,1772800.0
2011-09-02 11:20:00,2.38,2.39,2.38,2.39,1718400.0,2.3258,2.3356,2.3258,2.3356,1718400.0
2011-09-02 11:30:00,2.39,2.39,2.38,2.39,1984000.0,2.3356,2.3356,2.3258,2.3356,1984000.0
2011-09-02 11:40:00,2.39,2.39,2.38,2.38,937600.0,2.3356,2.3356,2.3258,2.3258,937600.0
2011-09-02 11:50:00,2.38,2.39,2.38,2.38,3180800.0,2.3258,2.3356,2.3258,2.3258,3180800.0
2011-09-02 12:00:00,2.38,2.39,2.38,2.38,1452800.0,2.3258,2.3356,2.3258,2.3258,1452800.0
2011-09-02 12:10:00,2.38,2.39,2.38,2.39,665600.0,2.3258,2.3356,2.3258,2.3356,665600.0
2011-09-02 12:20:00,2.39,2.39,2.38,2.38,876800.0,2.3356,2.3356,2.3258,2.3258,876800.0
2011-09-02 12:30:00,2.38,2.38,2.38,2.38,713600.0,2.3258,2.3258,2.3258,2.3258,713600.0
2011-09-02 12:40:00,2.38,2.38,2.38,2.38,1091200.0,2.3258,2.3258,2.3258,2.3258,1091200.0
2011-09-02 12:50:00,2.38,2.38,2.38,2.38,937600.0,2.3258,2.3258,2.3258,2.3258,937600.0
2011-09-02 13:00:00,2.38,2.38,2.37,2.37,1228800.0,2.3258,2.3258,2.316,2.316,1228800.0
2011-09-02 13:10:00,2.37,2.37,2.36,2.36,3622400.0,2.316,2.316,2.3063,2.3063,3622400.0
2011-09-02 13:20:00,2.36,2.37,2.36,2.36,1049600.0,2.3063,2.316,2.3063,2.3063,1049600.0
2011-09-02 13:30:00,2.36,2.37,2.36,2.36,1382400.0,2.3063,2.316,2.3063,2.3063,1382400.0
2011-09-02 13:40:00,2.36,2.36,2.36,2.36,1555200.0,2.3063,2.3063,2.3063,2.3063,1555200.0
2011-09-02 13:50:00,2.36,2.36,2.35,2.36,1283200.0,2.3063,2.3063,2.2965,2.3063,1283200.0
2011-09-02 14:00:00,2.36,2.36,2.35,2.35,1488000.0,2.3063,2.3063,2.2965,2.2965,1488000.0
2011-09-02 14:10:00,2.35,2.36,2.34,2.35,5756800.0,2.2965,2.3063,2.2867,2.2965,5756800.0
2011-09-02 14:20:00,2.35,2.35,2.34,2.35,2934400.0,2.2965,2.2965,2.2867,2.2965,2934400.0
2011-09-02 14:30:00,2.35,2.35,2.33,2.34,5216000.0,2.2965,2.2965,2.2769,2.2867,5216000.0
2011-09-02 14:40:00,2.34,2.34,2.33,2.33,1017600.0,2.2867,2.2867,2.2769,2.2769,1017600.0
2011-09-02 14:50:00,2.33,2.34,2.33,2.34,3884800.0,2.2769,2.2867,2.2769,2.2867,3884800.0
2011-09-02 15:00:00,2.34,2.34,2.33,2.33,4438400.0,2.2867,2.2867,2.2769,2.2769,4438400.0
2011-09-02 15:10:00,2.33,2.34,2.33,2.33,1702400.0,2.2769,2.2867,2.2769,2.2769,1702400.0
2011-09-02 15:20:00,2.33,2.34,2.33,2.34,2892800.0,2.2769,2.2867,2.2769,2.2867,2892800.0
2011-09-02 15:30:00,2.34,2.36,2.34,2.36,2937600.0,2.2867,2.3063,2.2867,2.3063,2937600.0
2011-09-02 15:40:00,2.36,2.36,2.35,2.35,4012800.0,2.3063,2.3063,2.2965,2.2965,4012800.0
2011-09-02 15:50:00,2.36,2.37,2.35,2.35,9731200.0,2.3063,2.316,2.2965,2.2965,9731200.0
2011-09-06 09:30:00,2.24,2.26,2.24,2.26,11584000.0,2.189,2.2085,2.189,2.2085,11584000.0
2011-09-06 09:40:00,2.26,2.27,2.25,2.26,5132800.0,2.2085,2.2183,2.1988,2.2085,5132800.0
2011-09-06 09:50:00,2.26,2.27,2.25,2.27,5212800.0,2.2085,2.2183,2.1988,2.2183,5212800.0
2011-09-06 10:00:00,2.27,2.28,2.26,2.27,13052800.0,2.2183,2.2281,2.2085,2.2183,13052800.0
2011-09-06 10:10:00,2.27,2.28,2.25,2.25,4460800.0,2.2183,2.2281,2.1988,2.1988,4460800.0
2011-09-06 10:20:00,2.25,2.26,2.24,2.24,4963200.0,2.1988,2.2085,2.189,2.189,4963200.0
2011-09-06 10:30:00,2.24,2.25,2.24,2.24,13203200.0,2.189,2.1988,2.189,2.189,13203200.0
2011-09-06 10:40:00,2.24,2.25,2.23,2.24,5788800.0,2.189,2.1988,2.1792,2.189,5788800.0
2011-09-06 10:50:00,2.24,2.26,2.24,2.26,11388800.0,2.189,2.2085,2.189,2.2085,11388800.0
2011-09-06 11:00:00,2.26,2.26,2.25,2.26,5164800.0,2.2085,2.2085,2.1988,2.2085,5164800.0
2011-09-06 11:10:00,2.26,2.28,2.25,2.27,7142400.0,2.2085,2.2281,2.1988,2.2183,7142400.0
2011-09-06 11:20:00,2.27,2.28,2.27,2.28,2515200.0,2.2183,2.2281,2.2183,2.2281,2515200.0
2011-09-06 11:30:00,2.28,2.29,2.28,2.28,4400000.0,2.2281,2.2379,2.2281,2.2281,4400000.0
2011-09-06 11:40:00,2.28,2.28,2.26,2.26,1872000.0,2.2281,2.2281,2.2085,2.2085,1872000.0
2011-09-06 11:50:00,2.27,2.28,2.27,2.28,1974400.0,2.2183,2.2281,2.2183,2.2281,1974400.0
2011-09-06 12:00:00,2.28,2.29,2.28,2.28,3424000.0,2.2281,2.2379,2.2281,2.2281,3424000.0
2011-09-06 12:10:00,2.28,2.29,2.28,2.29,2486400.0,2.2281,2.2379,2.2281,2.2379,2486400.0
2011-09-06 12:20:00,2.29,2.3,2.29,2.29,3456000.0,2.2379,2.2476,2.2379,2.2379,3456000.0
2011-09-06 12:30:00,2.29,2.29,2.28,2.28,2656000.0,2.2379,2.2379,2.2281,2.2281,2656000.0
2011-09-06 12:40:00,2.28,2.28,2.28,2.28,1430400.0,2.2281,2.2281,2.2281,2.2281,1430400.0
2011-09-06 12:50:00,2.28,2.28,2.27,2.28,1638400.0,2.2281,2.2281,2.2183,2.2281,1638400.0
2011-09-06 13:00:00,2.28,2.29,2.28,2.28,2496000.0,2.2281,2.2379,2.2281,2.2281,2496000.0
2011-09-06 13:10:00,2.29,2.3,2.28,2.29,2483200.0,2.2379,2.2476,2.2281,2.2379,2483200.0
2011-09-06 13:20:00,2.29,2.3,2.29,2.29,3744000.0,2.2379,2.2476,2.2379,2.2379,3744000.0
2011-09-06 13:30:00,2.29,2.3,2.28,2.3,2940800.0,2.2379,2.2476,2.2281,2.2476,2940800.0
2011-09-06 13:40:00,2.3,2.31,2.29,2.31,5283200.0,2.2476,2.2574,2.2379,2.2574,5283200.0
2011-09-06 13:50:00,2.31,2.32,2.31,2.31,3475200.0,2.2574,2.2672,2.2574,2.2574,3475200.0
2011-09-06 14:00:00,2.31,2.32,2.31,2.32,3110400.0,2.2574,2.2672,2.2574,2.2672,3110400.0
2011-09-06 14:10:00,2.32,2.34,2.32,2.34,5984000.0,2.2672,2.2867,2.2672,2.2867,5984000.0
2011-09-06 14:20:00,2.34,2.34,2.33,2.34,3545600.0,2.2867,2.2867,2.2769,2.2867,3545600.0
2011-09-06 14:30:00,2.33,2.33,2.32,2.33,2614400.0,2.2769,2.2769,2.2672,2.2769,2614400.0
2011-09-06 14:40:00,2.33,2.33,2.32,2.32,2716800.0,2.2769,2.2769,2.2672,2.2672,2716800.0
2011-09-06 14:50:00,2.32,2.33,2.31,2.32,2950400.0,2.2672,2.2769,2.2574,2.2672,2950400.0
2011-09-06 15:00:00,2.32,2.32,2.3,2.3,5337600.0,2.2672,2.2672,2.2476,2.2476,5337600.0
2011-09-06 15:10:00,2.3,2.31,2.29,2.3,3593600.0,2.2476,2.2574,2.2379,2.2476,3593600.0
2011-09-06 15:20:00,2.3,2.31,2.3,2.31,3353600.0,2.2476,2.2574,2.2476,2.2574,3353600.0
2011-09-06 15:30:00,2.31,2.32,2.3,2.32,6054400.0,2.2574,2.2672,2.2476,2.2672,6054400.0
2011-09-06 15:40:00,2.32,2.34,2.32,2.33,7705600.0,2.2672,2.2867,2.2672,2.2769,7705600.0
2011-09-06 15:50:00,2.33,2.36,2.33,2.35,13200000.0,2.2769,2.3063,2.2769,2.2965,13200000.0
2011-09-07 09:30:00,2.42,2.42,2.41,2.42,6825600.0,2.3649,2.3649,2.3551,2.3649,6825600.0
2011-09-07 09:40:00,2.42,2.43,2.41,2.42,6268800.0,2.3649,2.3747,2.3551,2.3649,6268800.0
2011-09-07 09:50:00,2.42,2.43,2.41,2.42,6524800.0,2.3649,2.3747,2.3551,2.3649,6524800.0
2011-09-07 10:00:00,2.43,2.43,2.42,2.43,4073600.0,2.3747,2.3747,2.3649,2.3747,4073600.0
2011-09-07 10:10:00,2.43,2.43,2.41,2.42,5328000.0,2.3747,2.3747,2.3551,2.3649,5328000.0
2011-09-07 10:20:00,2.42,2.43,2.41,2.41,4121600.0,2.3649,2.3747,2.3551,2.3551,4121600.0
2011-09-07 10:30:00,2.41,2.42,2.41,2.42,3539200.0,2.3551,2.3649,2.3551,2.3649,3539200.0
2011-09-07 10:40:00,2.42,2.42,2.41,2.41,3657600.0,2.3649,2.3649,2.3551,2.3551,3657600.0
2011-09-07 10:50:00,2.41,2.42,2.41,2.41,4003200.0,2.3551,2.3649,2.3551,2.3551,4003200.0
2011-09-07 11:00:00,2.41,2.42,2.41,2.42,4739200.0,2.3551,2.3649,2.3551,2.3649,4739200.0
2011-09-07 11:10:00,2.42,2.43,2.42,2.43,5472000.0,2.3649,2.3747,2.3649,2.3747,5472000.0
2011-09-07 11:20:00,2.43,2.43,2.42,2.43,4057600.0,2.3747,2.3747,2.3649,2.3747,4057600.0
2011-09-07 11:30:00,2.43,2.43,2.43,2.43,2208000.0,2.3747,2.3747,2.3747,2.3747,2208000.0
2011-09-07 11:40:00,2.43,2.44,2.43,2.44,1680000.0,2.3747,2.3844,2.3747,2.3844,1680000.0
2011-09-07 11:50:00,2.44,2.44,2.44,2.44,1283200.0,2.3844,2.3844,2.3844,2.3844,1283200.0
2011-09-07 12:00:00,2.44,2.44,2.43,2.43,1244800.0,2.3844,2.3844,2.3747,2.3747,1244800.0
2011-09-07 12:10:00,2.43,2.44,2.43,2.44,2448000.0,2.3747,2.3844,2.3747,2.3844,2448000.0
2011-09-07 12:20:00,2.44,2.44,2.43,2.44,1897600.0,2.3844,2.3844,2.3747,2.3844,1897600.0
2011-09-07 12:30:00,2.44,2.44,2.43,2.44,5385600.0,2.3844,2.3844,2.3747,2.3844,5385600.0
2011-09-07 12:40:00,2.44,2.44,2.44,2.44,2396800.0,2.3844,2.3844,2.3844,2.3844,2396800.0
2011-09-07 12:50:00,2.44,2.44,2.44,2.44,1190400.0,2.3844,2.3844,2.3844,2.3844,1190400.0
2011-09-07 13:00:00,2.44,2.45,2.44,2.44,3782400.0,2.3844,2.3942,2.3844,2.3844,3782400.0
2011-09-07 13:10:00,2.44,2.45,2.44,2.45,3337600.0,2.3844,2.3942,2.3844,2.3942,3337600.0
2011-09-07 13:20:00,2.45,2.45,2.45,2.45,3196800.0,2.3942,2.3942,2.3942,2.3942,3196800.0
2011-09-07 13:30:00,2.45,2.45,2.45,2.45,2326400.0,2.3942,2.3942,2.3942,2.3942,2326400.0
2011-09-07 13:40:00,2.45,2.45,2.44,2.44,3308800.0,2.3942,2.3942,2.3844,2.3844,3308800.0
2011-09-07 13:50:00,2.44,2.45,2.44,2.45,1865600.0,2.3844,2.3942,2.3844,2.3942,1865600.0
2011-09-07 14:00:00,2.45,2.46,2.45,2.45,6060800.0,2.3942,2.404,2.3942,2.3942,6060800.0
2011-09-07 14:10:00,2.45,2.46,2.45,2.46,1875200.0,2.3942,2.404,2.3942,2.404,1875200.0
2011-09-07 14:20:00,2.46,2.46,2.45,2.46,3404800.0,2.404,2.404,2.3942,2.404,3404800.0
2011-09-07 14:30:00,2.46,2.47,2.46,2.46,4108800.0,2.404,2.4138,2.404,2.404,4108800.0
2011-09-07 14:40:00,2.46,2.47,2.46,2.47,2009600.0,2.404,2.4138,2.404,2.4138,2009600.0
2011-09-07 14:50:00,2.47,2.47,2.47,2.47,2540800.0,2.4138,2.4138,2.4138,2.4138,2540800.0
2011-09-07 15:00:00,2.47,2.47,2.46,2.47,1641600.0,2.4138,2.4138,2.404,2.4138,1641600.0
2011-09-07 15:10:00,2.47,2.47,2.46,2.47,2947200.0,2.4138,2.4138,2.404,2.4138,2947200.0
2011-09-07 15:20:00,2.47,2.47,2.46,2.47,3040000.0,2.4138,2.4138,2.404,2.4138,3040000.0
2011-09-07 15:30:00,2.47,2.47,2.46,2.46,4755200.0,2.4138,2.4138,2.404,2.404,4755200.0
2011-09-07 15:40:00,2.46,2.47,2.46,2.46,5593600.0,2.404,2.4138,2.404,2.404,5593600.0
2011-09-07 15:50:00,2.46,2.47,2.46,2.47,10579200.0,2.404,2.4138,2.404,2.4138,10579200.0
2011-09-08 09:30:00,2.45,2.48,2.45,2.47,9817600.0,2.3942,2.4235,2.3942,2.4138,9817600.0
2011-09-08 09:40:00,2.47,2.48,2.47,2.47,8883200.0,2.4138,2.4235,2.4138,2.4138,8883200.0
2011-09-08 09:50:00,2.47,2.47,2.45,2.46,7708800.0,2.4138,2.4138,2.3942,2.404,7708800.0
2011-09-08 10:00:00,2.46,2.47,2.44,2.47,5241600.0,2.404,2.4138,2.3844,2.4138,5241600.0
2011-09-08 10:10:00,2.47,2.48,2.47,2.48,3216000.0,2.4138,2.4235,2.4138,2.4235,3216000.0
2011-09-08 10:20:00,2.48,2.49,2.48,2.49,3571200.0,2.4235,2.4333,2.4235,2.4333,3571200.0
2011-09-08 10:30:00,2.49,2.5,2.49,2.5,5366400.0,2.4333,2.4431,2.4333,2.4431,5366400.0
2011-09-08 10:40:00,2.5,2.51,2.49,2.5,2582400.0,2.4431,2.4528,2.4333,2.4431,2582400.0
2011-09-08 10:50:00,2.5,2.51,2.49,2.51,3270400.0,2.4431,2.4528,2.4333,2.4528,3270400.0
2011-09-08 11:00:00,2.51,2.52,2.51,2.52,3664000.0,2.4528,2.4626,2.4528,2.4626,3664000.0
2011-09-08 11:10:00,2.52,2.52,2.5,2.51,3715200.0,2.4626,2.4626,2.4431,2.4528,3715200.0
2011-09-08 11:20:00,2.51,2.51,2.5,2.5,2441600.0,2.4528,2.4528,2.4431,2.4431,2441600.0
2011-09-08 11:30:00,2.5,2.51,2.49,2.51,3974400.0,2.4431,2.4528,2.4333,2.4528,3974400.0
2011-09-08 11:40:00,2.51,2.51,2.49,2.49,4128000.0,2.4528,2.4528,2.4333,2.4333,4128000.0
2011-09-08 11:50:00,2.49,2.5,2.47,2.48,5657600.0,2.4333,2.4431,2.4138,2.4235,5657600.0
2011-09-08 12:00:00,2.48,2.48,2.47,2.48,3372800.0,2.4235,2.4235,2.4138,2.4235,3372800.0
2011-09-08 12:10:00,2.48,2.49,2.48,2.48,1702400.0,2.4235,2.4333,2.4235,2.4235,1702400.0
2011-09-08 12:20:00,2.48,2.49,2.48,2.48,1737600.0,2.4235,2.4333,2.4235,2.4235,1737600.0
2011-09-08 12:30:00,2.48,2.48,2.47,2.47,5734400.0,2.4235,2.4235,2.4138,2.4138,5734400.0
2011-09-08 12:40:00,2.47,2.48,2.47,2.47,3779200.0,2.4138,2.4235,2.4138,2.4138,3779200.0
2011-09-08 12:50:00,2.47,2.49,2.47,2.49,3238400.0,2.4138,2.4333,2.4138,2.4333,3238400.0
2011-09-08 13:00:00,2.49,2.49,2.48,2.49,2259200.0,2.4333,2.4333,2.4235,2.4333,2259200.0
2011-09-08 13:10:00,2.49,2.49,2.47,2.48,2486400.0,2.4333,2.4333,2.4138,2.4235,2486400.0
2011-09-08 13:20:00,2.48,2.48,2.48,2.48,2700800.0,2.4235,2.4235,2.4235,2.4235,2700800.0
2011-09-08 13:30:00,2.48,2.49,2.46,2.47,9795200.0,2.4235,2.4333,2.404,2.4138,9795200.0
2011-09-08 13:40:00,2.47,2.47,2.45,2.45,9340800.0,2.4138,2.4138,2.3942,2.3942,9340800.0
2011-09-08 13:50:00,2.46,2.46,2.44,2.46,8291200.0,2.404,2.404,2.3844,2.404,8291200.0
2011-09-08 14:00:00,2.46,2.47,2.45,2.47,6851200.0,2.404,2.4138,2.3942,2.4138,6851200.0
2011-09-08 14:10:00,2.46,2.47,2.46,2.47,4499200.0,2.404,2.4138,2.404,2.4138,4499200.0
2011-09-08 14:20:00,2.46,2.46,2.44,2.45,7680000.0,2.404,2.404,2.3844,2.3942,7680000.0
2011-09-08 14:30:00,2.45,2.46,2.45,2.46,3020800.0,2.3942,2.404,2.3942,2.404,3020800.0
2011-09-08 14:40:00,2.46,2.47,2.45,2.45,3046400.0,2.404,2.4138,2.3942,2.3942,3046400.0
2011-09-08 14:50:00,2.45,2.46,2.45,2.46,3504000.0,2.3942,2.404,2.3942,2.404,3504000.0
2011-09-08 15:00:00,2.46,2.46,2.44,2.45,5126400.0,2.404,2.404,2.3844,2.3942,5126400.0
2011-09-08 15:10:00,2.45,2.45,2.43,2.44,3894400.0,2.3942,2.3942,2.3747,2.3844,3894400.0
2011-09-08 15:20:00,2.44,2.46,2.44,2.46,4585600.0,2.3844,2.404,2.3844,2.404,4585600.0
2011-09-08 15:30:00,2.46,2.47,2.46,2.46,4217600.0,2.404,2.4138,2.404,2.404,4217600.0
2011-09-08 15:40:00,2.46,2.47,2.46,2.46,3929600.0,2.404,2.4138,2.404,2.404,3929600.0
2011-09-08 15:50:00,2.46,2.46,2.45,2.45,5606400.0,2.404,2.404,2.3942,2.3942,5606400.0
2011-09-09 09:30:00,2.41,2.42,2.39,2.41,10889600.0,2.3551,2.3649,2.3356,2.3551,10889600.0
2011-09-09 09:40:00,2.41,2.41,2.39,2.41,10140800.0,2.3551,2.3551,2.3356,2.3551,10140800.0
2011-09-09 09:50:00,2.41,2.41,2.39,2.4,8272000.0,2.3551,2.3551,2.3356,2.3454,8272000.0
2011-09-09 10:00:00,2.4,2.42,2.4,2.41,5926400.0,2.3454,2.3649,2.3454,2.3551,5926400.0
2011-09-09 10:10:00,2.41,2.41,2.39,2.4,5465600.0,2.3551,2.3551,2.3356,2.3454,5465600.0
2011-09-09 10:20:00,2.4,2.43,2.4,2.43,6838400.0,2.3454,2.3747,2.3454,2.3747,6838400.0
2011-09-09 10:30:00,2.43,2.43,2.41,2.42,6246400.0,2.3747,2.3747,2.3551,2.3649,6246400.0
2011-09-09 10:40:00,2.42,2.43,2.42,2.43,3324800.0,2.3649,2.3747,2.3649,2.3747,3324800.0
2011-09-09 10:50:00,2.43,2.44,2.42,2.42,4067200.0,2.3747,2.3844,2.3649,2.3649,4067200.0
2011-09-09 11:00:00,2.42,2.42,2.41,2.42,3804800.0,2.3649,2.3649,2.3551,2.3649,3804800.0
2011-09-09 11:10:00,2.42,2.43,2.4,2.4,7078400.0,2.3649,2.3747,2.3454,2.3454,7078400.0
2011-09-09 11:20:00,2.4,2.4,2.37,2.38,12595200.0,2.3454,2.3454,2.316,2.3258,12595200.0
2011-09-09 11:30:00,2.37,2.39,2.37,2.38,4774400.0,2.316,2.3356,2.316,2.3258,4774400.0
2011-09-09 11:40:00,2.38,2.38,2.35,2.35,9065600.0,2.3258,2.3258,2.2965,2.2965,9065600.0
2011-09-09 11:50:00,2.35,2.35,2.34,2.35,4646400.0,2.2965,2.2965,2.2867,2.2965,4646400.0
2011-09-09 12:00:00,2.35,2.36,2.34,2.34,5760000.0,2.2965,2.3063,2.2867,2.2867,5760000.0
2011-09-09 12:10:00,2.34,2.35,2.33,2.34,7872000.0,2.2867,2.2965,2.2769,2.2867,7872000.0
2011-09-09 12:20:00,2.34,2.35,2.34,2.34,4608000.0,2.2867,2.2965,2.2867,2.2867,4608000.0
2011-09-09 12:30:00,2.35,2.35,2.32,2.34,4304000.0,2.2965,2.2965,2.2672,2.2867,4304000.0
2011-09-09 12:40:00,2.33,2.34,2.33,2.34,3740800.0,2.2769,2.2867,2.2769,2.2867,3740800.0
2011-09-09 12:50:00,2.34,2.36,2.34,2.36,6419200.0,2.2867,2.3063,2.2867,2.3063,6419200.0
2011-09-09 13:00:00,2.36,2.36,2.34,2.36,3177600.0,2.3063,2.3063,2.2867,2.3063,3177600.0
2011-09-09 13:10:00,2.36,2.37,2.35,2.36,3318400.0,2.3063,2.316,2.2965,2.3063,3318400.0
2011-09-09 13:20:00,2.36,2.36,2.34,2.35,3280000.0,2.3063,2.3063,2.2867,2.2965,3280000.0
2011-09-09 13:30:00,2.35,2.35,2.34,2.34,4364800.0,2.2965,2.2965,2.2867,2.2867,4364800.0
2011-09-09 13:40:00,2.34,2.35,2.33,2.33,2563200.0,2.2867,2.2965,2.2769,2.2769,2563200.0
2011-09-09 13:50:00,2.33,2.34,2.33,2.33,2710400.0,2.2769,2.2867,2.2769,2.2769,2710400.0
2011-09-09 14:00:00,2.33,2.35,2.33,2.35,2870400.0,2.2769,2.2965,2.2769,2.2965,2870400.0
2011-09-09 14:10:00,2.35,2.35,2.33,2.33,3734400.0,2.2965,2.2965,2.2769,2.2769,3734400.0
2011-09-09 14:20:00,2.33,2.34,2.32,2.33,3161600.0,2.2769,2.2867,2.2672,2.2769,3161600.0
2011-09-09 14:30:00,2.33,2.33,2.31,2.32,4806400.0,2.2769,2.2769,2.2574,2.2672,4806400.0
2011-09-09 14:40:00,2.32,2.34,2.32,2.32,3516800.0,2.2672,2.2867,2.2672,2.2672,3516800.0
2011-09-09 14:50:00,2.32,2.32,2.32,2.32,4537600.0,2.2672,2.2672,2.2672,2.2672,4537600.0
2011-09-09 15:00:00,2.32,2.33,2.31,2.33,3462400.0,2.2672,2.2769,2.2574,2.2769,3462400.0
2011-09-09 15:10:00,2.33,2.33,2.32,2.33,3088000.0,2.2769,2.2769,2.2672,2.2769,3088000.0
2011-09-09 15:20:00,2.33,2.33,2.32,2.32,2585600.0,2.2769,2.2769,2.2672,2.2672,2585600.0
2011-09-09 15:30:00,2.32,2.34,2.32,2.34,3404800.0,2.2672,2.2867,2.2672,2.2867,3404800.0
2011-09-09 15:40:00,2.34,2.35,2.33,2.35,7772800.0,2.2867,2.2965,2.2769,2.2965,7772800.0
2011-09-09 15:50:00,2.35,2.35,2.34,2.34,8889600.0,2.2965,2.2965,2.2867,2.2867,8889600.0
2011-09-12 09:30:00,2.29,2.32,2.29,2.31,10947200.0,2.2379,2.2672,2.2379,2.2574,10947200.0
2011-09-12 09:40:00,2.31,2.33,2.31,2.33,5984000.0,2.2574,2.2769,2.2574,2.2769,5984000.0
2011-09-12 09:50:00,2.33,2.37,2.32,2.36,8691200.0,2.2769,2.316,2.2672,2.3063,8691200.0
2011-09-12 10:00:00,2.36,2.38,2.35,2.37,6755200.0,2.3063,2.3258,2.2965,2.316,6755200.0
2011-09-12 10:10:00,2.37,2.37,2.34,2.35,5884800.0,2.316,2.316,2.2867,2.2965,5884800.0
2011-09-12 10:20:00,2.35,2.36,2.34,2.34,6288000.0,2.2965,2.3063,2.2867,2.2867,6288000.0
2011-09-12 10:30:00,2.34,2.35,2.34,2.35,4697600.0,2.2867,2.2965,2.2867,2.2965,4697600.0
2011-09-12 10:40:00,2.35,2.35,2.32,2.33,8192000.0,2.2965,2.2965,2.2672,2.2769,8192000.0
2011-09-12 10:50:00,2.33,2.34,2.31,2.31,7347200.0,2.2769,2.2867,2.2574,2.2574,7347200.0
2011-09-12 11:00:00,2.31,2.33,2.31,2.33,4624000.0,2.2574,2.2769,2.2574,2.2769,4624000.0
2011-09-12 11:10:00,2.33,2.34,2.32,2.34,3833600.0,2.2769,2.2867,2.2672,2.2867,3833600.0
2011-09-12 11:20:00,2.34,2.35,2.33,2.35,4643200.0,2.2867,2.2965,2.2769,2.2965,4643200.0
2011-09-12 11:30:00,2.35,2.36,2.34,2.36,4889600.0,2.2965,2.3063,2.2867,2.3063,4889600.0
2011-09-12 11:40:00,2.36,2.36,2.35,2.35,3033600.0,2.3063,2.3063,2.2965,2.2965,3033600.0
2011-09-12 11:50:00,2.35,2.35,2.34,2.34,3225600.0,2.2965,2.2965,2.2867,2.2867,3225600.0
2011-09-12 12:00:00,2.34,2.35,2.33,2.34,2774400.0,2.2867,2.2965,2.2769,2.2867,2774400.0
2011-09-12 12:10:00,2.34,2.34,2.33,2.33,3430400.0,2.2867,2.2867,2.2769,2.2769,3430400.0
2011-09-12 12:20:00,2.33,2.34,2.33,2.34,2313600.0,2.2769,2.2867,2.2769,2.2867,2313600.0
2011-09-12 12:30:00,2.34,2.34,2.32,2.32,3334400.0,2.2867,2.2867,2.2672,2.2672,3334400.0
2011-09-12 12:40:00,2.32,2.33,2.31,2.31,2787200.0,2.2672,2.2769,2.2574,2.2574,2787200.0
2011-09-12 12:50:00,2.31,2.33,2.31,2.33,3948800.0,2.2574,2.2769,2.2574,2.2769,3948800.0
2011-09-12 13:00:00,2.33,2.34,2.32,2.32,4096000.0,2.2769,2.2867,2.2672,2.2672,4096000.0
2011-09-12 13:10:00,2.32,2.33,2.32,2.33,2524800.0,2.2672,2.2769,2.2672,2.2769,2524800.0
2011-09-12 13:20:00,2.32,2.32,2.31,2.32,1955200.0,2.2672,2.2672,2.2574,2.2672,1955200.0
2011-09-12 13:30:00,2.32,2.32,2.29,2.3,7075200.0,2.2672,2.2672,2.2379,2.2476,7075200.0
2011-09-12 13:40:00,2.3,2.31,2.3,2.31,2899200.0,2.2476,2.2574,2.2476,2.2574,2899200.0
2011-09-12 13:50:00,2.31,2.31,2.3,2.31,2403200.0,2.2574,2.2574,2.2476,2.2574,2403200.0
2011-09-12 14:00:00,2.31,2.31,2.29,2.3,4102400.0,2.2574,2.2574,2.2379,2.2476,4102400.0
2011-09-12 14:10:00,2.3,2.3,2.29,2.29,3868800.0,2.2476,2.2476,2.2379,2.2379,3868800.0
2011-09-12 14:20:00,2.29,2.31,2.29,2.31,4892800.0,2.2379,2.2574,2.2379,2.2574,4892800.0
2011-09-12 14:30:00,2.31,2.34,2.3,2.33,9174400.0,2.2574,2.2867,2.2476,2.2769,9174400.0
2011-09-12 14:40:00,2.33,2.35,2.33,2.34,6131200.0,2.2769,2.2965,2.2769,2.2867,6131200.0
2011-09-12 14:50:00,2.34,2.34,2.32,2.32,5027200.0,2.2867,2.2867,2.2672,2.2672,5027200.0
2011-09-12 15:00:00,2.32,2.33,2.31,2.32,4470400.0,2.2672,2.2769,2.2574,2.2672,4470400.0
2011-09-12 15:10:00,2.32,2.33,2.31,2.32,3670400.0,2.2672,2.2769,2.2574,2.2672,3670400.0
2011-09-12 15:20:00,2.32,2.34,2.32,2.34,6217600.0,2.2672,2.2867,2.2672,2.2867,6217600.0
2011-09-12 15:30:00,2.34,2.36,2.34,2.36,8236800.0,2.2867,2.3063,2.2867,2.3063,8236800.0
2011-09-12 15:40:00,2.36,2.38,2.35,2.37,11158400.0,2.3063,2.3258,2.2965,2.316,11158400.0
2011-09-12 15:50:00,2.38,2.4,2.38,2.4,15078400.0,2.3258,2.3454,2.3258,2.3454,15078400.0
2011-09-13 09:30:00,2.42,2.43,2.4,2.4,8960000.0,2.3649,2.3747,2.3454,2.3454,8960000.0
2011-09-13 09:40:00,2.41,2.42,2.39,2.42,6745600.0,2.3551,2.3649,2.3356,2.3649,6745600.0
2011-09-13 09:50:00,2.42,2.43,2.42,2.43,5971200.0,2.3649,2.3747,2.3649,2.3747,5971200.0
2011-09-13 10:00:00,2.43,2.45,2.43,2.45,7571200.0,2.3747,2.3942,2.3747,2.3942,7571200.0
2011-09-13 10:10:00,2.44,2.45,2.43,2.43,4496000.0,2.3844,2.3942,2.3747,2.3747,4496000.0
2011-09-13 10:20:00,2.43,2.45,2.43,2.44,3897600.0,2.3747,2.3942,2.3747,2.3844,3897600.0
2011-09-13 10:30:00,2.44,2.45,2.42,2.42,5014400.0,2.3844,2.3942,2.3649,2.3649,5014400.0
2011-09-13 10:40:00,2.42,2.43,2.42,2.43,4016000.0,2.3649,2.3747,2.3649,2.3747,4016000.0
2011-09-13 10:50:00,2.43,2.43,2.41,2.42,4915200.0,2.3747,2.3747,2.3551,2.3649,4915200.0
2011-09-13 11:00:00,2.42,2.43,2.41,2.41,3564800.0,2.3649,2.3747,2.3551,2.3551,3564800.0
2011-09-13 11:10:00,2.41,2.42,2.41,2.41,3862400.0,2.3551,2.3649,2.3551,2.3551,3862400.0
2011-09-13 11:20:00,2.41,2.41,2.4,2.41,3113600.0,2.3551,2.3551,2.3454,2.3551,3113600.0
2011-09-13 11:30:00,2.41,2.42,2.41,2.42,2825600.0,2.3551,2.3649,2.3551,2.3649,2825600.0
2011-09-13 11:40:00,2.42,2.43,2.41,2.42,3932800.0,2.3649,2.3747,2.3551,2.3649,3932800.0
2011-09-13 11:50:00,2.42,2.43,2.41,2.42,2217600.0,2.3649,2.3747,2.3551,2.3649,2217600.0
2011-09-13 12:00:00,2.42,2.42,2.4,2.42,3216000.0,2.3649,2.3649,2.3454,2.3649,3216000.0
2011-09-13 12:10:00,2.42,2.43,2.42,2.43,8691200.0,2.3649,2.3747,2.3649,2.3747,8691200.0
2011-09-13 12:20:00,2.43,2.43,2.42,2.43,3161600.0,2.3747,2.3747,2.3649,2.3747,3161600.0
2011-09-13 12:30:00,2.43,2.43,2.42,2.43,2889600.0,2.3747,2.3747,2.3649,2.3747,2889600.0
2011-09-13 12:40:00,2.43,2.44,2.43,2.43,1984000.0,2.3747,2.3844,2.3747,2.3747,1984000.0
2011-09-13 12:50:00,2.43,2.44,2.42,2.43,2156800.0,2.3747,2.3844,2.3649,2.3747,2156800.0
2011-09-13 13:00:00,2.43,2.45,2.43,2.44,2940800.0,2.3747,2.3942,2.3747,2.3844,2940800.0
2011-09-13 13:10:00,2.44,2.45,2.44,2.44,2355200.0,2.3844,2.3942,2.3844,2.3844,2355200.0
2011-09-13 13:20:00,2.44,2.45,2.44,2.44,2067200.0,2.3844,2.3942,2.3844,2.3844,2067200.0
2011-09-13 13:30:00,2.44,2.44,2.44,2.44,1587200.0,2.3844,2.3844,2.3844,2.3844,1587200.0
2011-09-13 13:40:00,2.44,2.46,2.44,2.46,4512000.0,2.3844,2.404,2.3844,2.404,4512000.0
2011-09-13 13:50:00,2.46,2.46,2.45,2.46,4896000.0,2.404,2.404,2.3942,2.404,4896000.0
2011-09-13 14:00:00,2.46,2.46,2.45,2.46,2886400.0,2.404,2.404,2.3942,2.404,2886400.0
2011-09-13 14:10:00,2.45,2.46,2.45,2.45,2451200.0,2.3942,2.404,2.3942,2.3942,2451200.0
2011-09-13 14:20:00,2.45,2.47,2.45,2.47,4848000.0,2.3942,2.4138,2.3942,2.4138,4848000.0
2011-09-13 14:30:00,2.47,2.47,2.47,2.47,2892800.0,2.4138,2.4138,2.4138,2.4138,2892800.0
2011-09-13 14:40:00,2.47,2.47,2.45,2.45,3155200.0,2.4138,2.4138,2.3942,2.3942,3155200.0
2011-09-13 14:50:00,2.45,2.46,2.45,2.46,6118400.0,2.3942,2.404,2.3942,2.404,6118400.0
2011-09-13 15:00:00,2.46,2.46,2.45,2.46,5712000.0,2.404,2.404,2.3942,2.404,5712000.0
2011-09-13 15:10:00,2.46,2.46,2.44,2.44,8726400.0,2.404,2.404,2.3844,2.3844,8726400.0
2011-09-13 15:20:00,2.44,2.46,2.43,2.45,6387200.0,2.3844,2.404,2.3747,2.3942,6387200.0
2011-09-13 15:30:00,2.45,2.47,2.45,2.46,5308800.0,2.3942,2.4138,2.3942,2.404,5308800.0
2011-09-13 15:40:00,2.46,2.47,2.46,2.47,4633600.0,2.404,2.4138,2.404,2.4138,4633600.0
2011-09-13 15:50:00,2.47,2.47,2.46,2.46,6012800.0,2.4138,2.4138,2.404,2.404,6012800.0
2011-09-14 09:30:00,2.49,2.51,2.48,2.48,6022400.0,2.4333,2.4528,2.4235,2.4235,6022400.0
2011-09-14 09:40:00,2.48,2.5,2.48,2.5,4496000.0,2.4235,2.4431,2.4235,2.4431,4496000.0
2011-09-14 09:50:00,2.5,2.5,2.49,2.49,5136000.0,2.4431,2.4431,2.4333,2.4333,5136000.0
2011-09-14 10:00:00,2.49,2.5,2.48,2.48,6636800.0,2.4333,2.4431,2.4235,2.4235,6636800.0
2011-09-14 10:10:00,2.48,2.5,2.45,2.46,7990400.0,2.4235,2.4431,2.3942,2.404,7990400.0
2011-09-14 10:20:00,2.46,2.47,2.44,2.47,11305600.0,2.404,2.4138,2.3844,2.4138,11305600.0
2011-09-14 10:30:00,2.46,2.48,2.46,2.48,5875200.0,2.404,2.4235,2.404,2.4235,5875200.0
2011-09-14 10:40:00,2.48,2.48,2.46,2.47,4624000.0,2.4235,2.4235,2.404,2.4138,4624000.0
2011-09-14 10:50:00,2.47,2.48,2.47,2.48,3030400.0,2.4138,2.4235,2.4138,2.4235,3030400.0
2011-09-14 11:00:00,2.48,2.49,2.47,2.49,4000000.0,2.4235,2.4333,2.4138,2.4333,4000000.0
2011-09-14 11:10:00,2.49,2.5,2.48,2.49,4236800.0,2.4333,2.4431,2.4235,2.4333,4236800.0
2011-09-14 11:20:00,2.49,2.5,2.49,2.5,3027200.0,2.4333,2.4431,2.4333,2.4431,3027200.0
2011-09-14 11:30:00,2.5,2.51,2.5,2.5,4348800.0,2.4431,2.4528,2.4431,2.4431,4348800.0
2011-09-14 11:40:00,2.5,2.5,2.49,2.5,2044800.0,2.4431,2.4431,2.4333,2.4431,2044800.0
2011-09-14 11:50:00,2.5,2.51,2.5,2.51,2444800.0,2.4431,2.4528,2.4431,2.4528,2444800.0
2011-09-14 12:00:00,2.51,2.51,2.5,2.51,2585600.0,2.4528,2.4528,2.4431,2.4528,2585600.0
2011-09-14 12:10:00,2.51,2.51,2.5,2.5,1766400.0,2.4528,2.4528,2.4431,2.4431,1766400.0
2011-09-14 12:20:00,2.5,2.51,2.5,2.51,1302400.0,2.4431,2.4528,2.4431,2.4528,1302400.0
2011-09-14 12:30:00,2.51,2.52,2.51,2.52,1888000.0,2.4528,2.4626,2.4528,2.4626,1888000.0
2011-09-14 12:40:00,2.52,2.52,2.52,2.52,2496000.0,2.4626,2.4626,2.4626,2.4626,2496000.0
2011-09-14 12:50:00,2.52,2.52,2.51,2.51,3545600.0,2.4626,2.4626,2.4528,2.4528,3545600.0
2011-09-14 13:00:00,2.51,2.52,2.51,2.51,3104000.0,2.4528,2.4626,2.4528,2.4528,3104000.0
2011-09-14 13:10:00,2.51,2.52,2.51,2.52,1366400.0,2.4528,2.4626,2.4528,2.4626,1366400.0
2011-09-14 13:20:00,2.52,2.52,2.51,2.52,1654400.0,2.4626,2.4626,2.4528,2.4626,1654400.0
2011-09-14 13:30:00,2.51,2.53,2.51,2.53,3686400.0,2.4528,2.4724,2.4528,2.4724,3686400.0
2011-09-14 13:40:00,2.53,2.54,2.53,2.53,2515200.0,2.4724,2.4822,2.4724,2.4724,2515200.0
2011-09-14 13:50:00,2.53,2.54,2.52,2.52,5577600.0,2.4724,2.4822,2.4626,2.4626,5577600.0
2011-09-14 14:00:00,2.52,2.54,2.52,2.54,4588800.0,2.4626,2.4822,2.4626,2.4822,4588800.0
2011-09-14 14:10:00,2.54,2.55,2.53,2.55,4166400.0,2.4822,2.4919,2.4724,2.4919,4166400.0
2011-09-14 14:20:00,2.55,2.55,2.54,2.54,2182400.0,2.4919,2.4919,2.4822,2.4822,2182400.0
2011-09-14 14:30:00,2.55,2.55,2.54,2.54,3888000.0,2.4919,2.4919,2.4822,2.4822,3888000.0
2011-09-14 14:40:00,2.54,2.55,2.54,2.54,3123200.0,2.4822,2.4919,2.4822,2.4822,3123200.0
2011-09-14 14:50:00,2.54,2.56,2.54,2.56,3801600.0,2.4822,2.5017,2.4822,2.5017,3801600.0
2011-09-14 15:00:00,2.56,2.57,2.56,2.57,5449600.0,2.5017,2.5115,2.5017,2.5115,5449600.0
2011-09-14 15:10:00,2.57,2.58,2.57,2.58,4665600.0,2.5115,2.5213,2.5115,2.5213,4665600.0
2011-09-14 15:20:00,2.58,2.59,2.57,2.58,4236800.0,2.5213,2.531,2.5115,2.5213,4236800.0
2011-09-14 15:30:00,2.58,2.59,2.58,2.58,4275200.0,2.5213,2.531,2.5213,2.5213,4275200.0
2011-09-14 15:40:00,2.58,2.58,2.54,2.55,7472000.0,2.5213,2.5213,2.4822,2.4919,7472000.0
2011-09-14 15:50:00,2.55,2.56,2.53,2.53,11216000.0,2.4919,2.5017,2.4724,2.4724,11216000.0
2011-09-15 09:30:00,2.59,2.59,2.56,2.57,8403200.0,2.531,2.531,2.5017,2.5115,8403200.0
2011-09-15 09:40:00,2.57,2.57,2.55,2.57,8832000.0,2.5115,2.5115,2.4919,2.5115,8832000.0
2011-09-15 09:50:00,2.57,2.58,2.57,2.57,9235200.0,2.5115,2.5213,2.5115,2.5115,9235200.0
2011-09-15 10:00:00,2.58,2.6,2.57,2.59,15155200.0,2.5213,2.5408,2.5115,2.531,15155200.0
2011-09-15 10:10:00,2.59,2.59,2.57,2.58,7356800.0,2.531,2.531,2.5115,2.5213,7356800.0
2011-09-15 10:20:00,2.58,2.58,2.56,2.56,6310400.0,2.5213,2.5213,2.5017,2.5017,6310400.0
2011-09-15 10:30:00,2.57,2.57,2.54,2.55,6736000.0,2.5115,2.5115,2.4822,2.4919,6736000.0
2011-09-15 10:40:00,2.55,2.57,2.55,2.56,6662400.0,2.4919,2.5115,2.4919,2.5017,6662400.0
2011-09-15 10:50:00,2.56,2.56,2.54,2.55,7264000.0,2.5017,2.5017,2.4822,2.4919,7264000.0
2011-09-15 11:00:00,2.55,2.56,2.54,2.56,8060800.0,2.4919,2.5017,2.4822,2.5017,8060800.0
2011-09-15 11:10:00,2.56,2.57,2.55,2.57,5990400.0,2.5017,2.5115,2.4919,2.5115,5990400.0
2011-09-15 11:20:00,2.57,2.57,2.56,2.57,4179200.0,2.5115,2.5115,2.5017,2.5115,4179200.0
2011-09-15 11:30:00,2.57,2.58,2.57,2.58,3766400.0,2.5115,2.5213,2.5115,2.5213,3766400.0
2011-09-15 11:40:00,2.58,2.58,2.58,2.58,5171200.0,2.5213,2.5213,2.5213,2.5213,5171200.0
2011-09-15 11:50:00,2.58,2.58,2.57,2.58,3804800.0,2.5213,2.5213,2.5115,2.5213,3804800.0
2011-09-15 12:00:00,2.58,2.58,2.57,2.58,4556800.0,2.5213,2.5213,2.5115,2.5213,4556800.0
2011-09-15 12:10:00,2.58,2.59,2.58,2.58,3264000.0,2.5213,2.531,2.5213,2.5213,3264000.0
2011-09-15 12:20:00,2.58,2.58,2.58,2.58,1286400.0,2.5213,2.5213,2.5213,2.5213,1286400.0
2011-09-15 12:30:00,2.58,2.59,2.58,2.59,4016000.0,2.5213,2.531,2.5213,2.531,4016000.0
2011-09-15 12:40:00,2.59,2.59,2.59,2.59,2524800.0,2.531,2.531,2.531,2.531,2524800.0
2011-09-15 12:50:00,2.59,2.59,2.59,2.59,2275200.0,2.531,2.531,2.531,2.531,2275200.0
2011-09-15 13:00:00,2.59,2.6,2.59,2.6,4684800.0,2.531,2.5408,2.531,2.5408,4684800.0
2011-09-15 13:10:00,2.6,2.6,2.6,2.6,2329600.0,2.5408,2.5408,2.5408,2.5408,2329600.0
2011-09-15 13:20:00,2.6,2.6,2.59,2.59,2883200.0,2.5408,2.5408,2.531,2.531,2883200.0
2011-09-15 13:30:00,2.59,2.6,2.59,2.59,3155200.0,2.531,2.5408,2.531,2.531,3155200.0
2011-09-15 13:40:00,2.59,2.6,2.59,2.59,3001600.0,2.531,2.5408,2.531,2.531,3001600.0
2011-09-15 13:50:00,2.59,2.6,2.59,2.6,3318400.0,2.531,2.5408,2.531,2.5408,3318400.0
2011-09-15 14:00:00,2.6,2.61,2.6,2.61,5292800.0,2.5408,2.5506,2.5408,2.5506,5292800.0
2011-09-15 14:10:00,2.61,2.61,2.6,2.61,7222400.0,2.5506,2.5506,2.5408,2.5506,7222400.0
2011-09-15 14:20:00,2.61,2.61,2.6,2.6,2835200.0,2.5506,2.5506,2.5408,2.5408,2835200.0
2011-09-15 14:30:00,2.6,2.61,2.6,2.6,3276800.0,2.5408,2.5506,2.5408,2.5408,3276800.0
2011-09-15 14:40:00,2.61,2.61,2.6,2.61,2032000.0,2.5506,2.5506,2.5408,2.5506,2032000.0
2011-09-15 14:50:00,2.61,2.61,2.61,2.61,3388800.0,2.5506,2.5506,2.5506,2.5506,3388800.0
2011-09-15 15:00:00,2.61,2.62,2.61,2.62,3916800.0,2.5506,2.5603,2.5506,2.5603,3916800.0
2011-09-15 15:10:00,2.62,2.62,2.6,2.6,3385600.0,2.5603,2.5603,2.5408,2.5408,3385600.0
2011-09-15 15:20:00,2.6,2.61,2.6,2.6,5238400.0,2.5408,2.5506,2.5408,2.5408,5238400.0
2011-09-15 15:30:00,2.6,2.61,2.6,2.61,4822400.0,2.5408,2.5506,2.5408,2.5506,4822400.0
2011-09-15 15:40:00,2.61,2.61,2.6,2.61,6646400.0,2.5506,2.5506,2.5408,2.5506,6646400.0
2011-09-15 15:50:00,2.61,2.61,2.6,2.61,7302400.0,2.5506,2.5506,2.5408,2.5506,7302400.0
2011-09-16 09:30:00,2.62,2.64,2.61,2.63,29257600.0,2.5603,2.5799,2.5506,2.5701,29257600.0
2011-09-16 09:40:00,2.63,2.65,2.63,2.64,6041600.0,2.5701,2.5897,2.5701,2.5799,6041600.0
2011-09-16 09:50:00,2.64,2.65,2.63,2.64,12089600.0,2.5799,2.5897,2.5701,2.5799,12089600.0
2011-09-16 10:00:00,2.64,2.64,2.63,2.64,4947200.0,2.5799,2.5799,2.5701,2.5799,4947200.0
2011-09-16 10:10:00,2.64,2.66,2.64,2.65,7974400.0,2.5799,2.5994,2.5799,2.5897,7974400.0
2011-09-16 10:20:00,2.65,2.65,2.64,2.64,6083200.0,2.5897,2.5897,2.5799,2.5799,6083200.0
2011-09-16 10:30:00,2.64,2.64,2.63,2.63,5587200.0,2.5799,2.5799,2.5701,2.5701,5587200.0
2011-09-16 10:40:00,2.63,2.64,2.62,2.62,7763200.0,2.5701,2.5799,2.5603,2.5603,7763200.0
2011-09-16 10:50:00,2.62,2.63,2.61,2.62,6288000.0,2.5603,2.5701,2.5506,2.5603,6288000.0
2011-09-16 11:00:00,2.62,2.63,2.62,2.63,5721600.0,2.5603,2.5701,2.5603,2.5701,5721600.0
2011-09-16 11:10:00,2.63,2.64,2.63,2.63,3961600.0,2.5701,2.5799,2.5701,2.5701,3961600.0
2011-09-16 11:20:00,2.63,2.63,2.62,2.63,4009600.0,2.5701,2.5701,2.5603,2.5701,4009600.0
2011-09-16 11:30:00,2.63,2.64,2.62,2.63,7094400.0,2.5701,2.5799,2.5603,2.5701,7094400.0
2011-09-16 11:40:00,2.64,2.65,2.63,2.64,5235200.0,2.5799,2.5897,2.5701,2.5799,5235200.0
2011-09-16 11:50:00,2.64,2.65,2.64,2.65,4614400.0,2.5799,2.5897,2.5799,2.5897,4614400.0
2011-09-16 12:00:00,2.65,2.65,2.64,2.65,2620800.0,2.5897,2.5897,2.5799,2.5897,2620800.0
2011-09-16 12:10:00,2.65,2.65,2.64,2.64,1468800.0,2.5897,2.5897,2.5799,2.5799,1468800.0
2011-09-16 12:20:00,2.64,2.65,2.64,2.65,4268800.0,2.5799,2.5897,2.5799,2.5897,4268800.0
2011-09-16 12:30:00,2.65,2.66,2.65,2.66,3411200.0,2.5897,2.5994,2.5897,2.5994,3411200.0
2011-09-16 12:40:00,2.66,2.66,2.65,2.66,2822400.0,2.5994,2.5994,2.5897,2.5994,2822400.0
2011-09-16 12:50:00,2.65,2.66,2.65,2.65,940800.0,2.5897,2.5994,2.5897,2.5897,940800.0
2011-09-16 13:00:00,2.65,2.65,2.64,2.64,2153600.0,2.5897,2.5897,2.5799,2.5799,2153600.0
2011-09-16 13:10:00,2.64,2.65,2.64,2.64,2070400.0,2.5799,2.5897,2.5799,2.5799,2070400.0
2011-09-16 13:20:00,2.64,2.65,2.64,2.65,2774400.0,2.5799,2.5897,2.5799,2.5897,2774400.0
2011-09-16 13:30:00,2.65,2.65,2.63,2.64,2633600.0,2.5897,2.5897,2.5701,2.5799,2633600.0
2011-09-16 13:40:00,2.64,2.64,2.63,2.63,1139200.0,2.5799,2.5799,2.5701,2.5701,1139200.0
2011-09-16 13:50:00,2.63,2.64,2.63,2.64,1484800.0,2.5701,2.5799,2.5701,2.5799,1484800.0
2011-09-16 14:00:00,2.64,2.65,2.64,2.64,3888000.0,2.5799,2.5897,2.5799,2.5799,3888000.0
2011-09-16 14:10:00,2.64,2.65,2.64,2.64,1888000.0,2.5799,2.5897,2.5799,2.5799,1888000.0
2011-09-16 14:20:00,2.64,2.64,2.64,2.64,1324800.0,2.5799,2.5799,2.5799,2.5799,1324800.0
2011-09-16 14:30:00,2.64,2.65,2.64,2.65,1910400.0,2.5799,2.5897,2.5799,2.5897,1910400.0
2011-09-16 14:40:00,2.65,2.65,2.64,2.65,1411200.0,2.5897,2.5897,2.5799,2.5897,1411200.0
2011-09-16 14:50:00,2.65,2.65,2.65,2.65,1856000.0,2.5897,2.5897,2.5897,2.5897,1856000.0
2011-09-16 15:00:00,2.65,2.65,2.64,2.64,3072000.0,2.5897,2.5897,2.5799,2.5799,3072000.0
2011-09-16 15:10:00,2.64,2.65,2.64,2.64,2156800.0,2.5799,2.5897,2.5799,2.5799,2156800.0
2011-09-16 15:20:00,2.64,2.64,2.64,2.64,3001600.0,2.5799,2.5799,2.5799,2.5799,3001600.0
2011-09-16 15:30:00,2.64,2.65,2.64,2.64,3654400.0,2.5799,2.5897,2.5799,2.5799,3654400.0
2011-09-16 15:40:00,2.64,2.65,2.64,2.65,4944000.0,2.5799,2.5897,2.5799,2.5897,4944000.0
2011-09-16 15:50:00,2.65,2.66,2.65,2.65,9852800.0,2.5897,2.5994,2.5897,2.5897,9852800.0
2011-09-19 09:30:00,2.59,2.59,2.57,2.58,9334400.0,2.531,2.531,2.5115,2.5213,9334400.0
2011-09-19 09:40:00,2.58,2.58,2.56,2.56,10345600.0,2.5213,2.5213,2.5017,2.5017,10345600.0
2011-09-19 09:50:00,2.56,2.57,2.55,2.55,7692800.0,2.5017,2.5115,2.4919,2.4919,7692800.0
2011-09-19 10:00:00,2.55,2.58,2.55,2.57,5555200.0,2.4919,2.5213,2.4919,2.5115,5555200.0
2011-09-19 10:10:00,2.57,2.57,2.55,2.56,4646400.0,2.5115,2.5115,2.4919,2.5017,4646400.0
2011-09-19 10:20:00,2.56,2.57,2.55,2.57,5836800.0,2.5017,2.5115,2.4919,2.5115,5836800.0
2011-09-19 10:30:00,2.57,2.58,2.56,2.57,4265600.0,2.5115,2.5213,2.5017,2.5115,4265600.0
2011-09-19 10:40:00,2.57,2.57,2.56,2.57,3894400.0,2.5115,2.5115,2.5017,2.5115,3894400.0
2011-09-19 10:50:00,2.57,2.58,2.57,2.57,3750400.0,2.5115,2.5213,2.5115,2.5115,3750400.0
2011-09-19 11:00:00,2.57,2.6,2.57,2.59,5107200.0,2.5115,2.5408,2.5115,2.531,5107200.0
2011-09-19 11:10:00,2.59,2.61,2.58,2.6,4515200.0,2.531,2.5506,2.5213,2.5408,4515200.0
2011-09-19 11:20:00,2.6,2.62,2.6,2.61,4633600.0,2.5408,2.5603,2.5408,2.5506,4633600.0
2011-09-19 11:30:00,2.61,2.62,2.6,2.62,2992000.0,2.5506,2.5603,2.5408,2.5603,2992000.0
2011-09-19 11:40:00,2.62,2.64,2.62,2.64,6467200.0,2.5603,2.5799,2.5603,2.5799,6467200.0
2011-09-19 11:50:00,2.64,2.64,2.62,2.62,3523200.0,2.5799,2.5799,2.5603,2.5603,3523200.0
2011-09-19 12:00:00,2.62,2.63,2.62,2.62,2668800.0,2.5603,2.5701,2.5603,2.5603,2668800.0
2011-09-19 12:10:00,2.62,2.63,2.61,2.62,3088000.0,2.5603,2.5701,2.5506,2.5603,3088000.0
2011-09-19 12:20:00,2.62,2.62,2.61,2.61,4480000.0,2.5603,2.5603,2.5506,2.5506,4480000.0
2011-09-19 12:30:00,2.61,2.62,2.61,2.61,2003200.0,2.5506,2.5603,2.5506,2.5506,2003200.0
2011-09-19 12:40:00,2.61,2.62,2.6,2.61,3382400.0,2.5506,2.5603,2.5408,2.5506,3382400.0
2011-09-19 12:50:00,2.61,2.61,2.6,2.61,2624000.0,2.5506,2.5506,2.5408,2.5506,2624000.0
2011-09-19 13:00:00,2.61,2.61,2.6,2.61,2889600.0,2.5506,2.5506,2.5408,2.5506,2889600.0
2011-09-19 13:10:00,2.61,2.61,2.6,2.6,1843200.0,2.5506,2.5506,2.5408,2.5408,1843200.0
2011-09-19 13:20:00,2.6,2.61,2.6,2.61,2355200.0,2.5408,2.5506,2.5408,2.5506,2355200.0
2011-09-19 13:30:00,2.61,2.62,2.61,2.61,2352000.0,2.5506,2.5603,2.5506,2.5506,2352000.0
2011-09-19 13:40:00,2.61,2.62,2.61,2.62,3504000.0,2.5506,2.5603,2.5506,2.5603,3504000.0
2011-09-19 13:50:00,2.62,2.62,2.61,2.62,2150400.0,2.5603,2.5603,2.5506,2.5603,2150400.0
2011-09-19 14:00:00,2.62,2.63,2.61,2.62,3328000.0,2.5603,2.5701,2.5506,2.5603,3328000.0
2011-09-19 14:10:00,2.62,2.63,2.62,2.63,3849600.0,2.5603,2.5701,2.5603,2.5701,3849600.0
2011-09-19 14:20:00,2.63,2.63,2.62,2.63,4272000.0,2.5701,2.5701,2.5603,2.5701,4272000.0
2011-09-19 14:30:00,2.62,2.64,2.62,2.64,4147200.0,2.5603,2.5799,2.5603,2.5799,4147200.0
2011-09-19 14:40:00,2.64,2.64,2.63,2.64,3548800.0,2.5799,2.5799,2.5701,2.5799,3548800.0
2011-09-19 14:50:00,2.64,2.65,2.62,2.62,6326400.0,2.5799,2.5897,2.5603,2.5603,6326400.0
2011-09-19 15:00:00,2.62,2.63,2.61,2.62,3027200.0,2.5603,2.5701,2.5506,2.5603,3027200.0
2011-09-19 15:10:00,2.62,2.66,2.62,2.65,12323200.0,2.5603,2.5994,2.5603,2.5897,12323200.0
2011-09-19 15:20:00,2.65,2.68,2.65,2.68,10982400.0,2.5897,2.619,2.5897,2.619,10982400.0
2011-09-19 15:30:00,2.68,2.69,2.68,2.68,10294400.0,2.619,2.6288,2.619,2.619,10294400.0
2011-09-19 15:40:00,2.68,2.68,2.67,2.67,7993600.0,2.619,2.619,2.6092,2.6092,7993600.0
2011-09-19 15:50:00,2.67,2.68,2.66,2.66,8780800.0,2.6092,2.619,2.5994,2.5994,8780800.0
2011-09-20 09:30:00,2.69,2.69,2.66,2.66,11033600.0,2.6288,2.6288,2.5994,2.5994,11033600.0
2011-09-20 09:40:00,2.66,2.66,2.65,2.66,8614400.0,2.5994,2.5994,2.5897,2.5994,8614400.0
2011-09-20 09:50:00,2.66,2.67,2.65,2.67,4534400.0,2.5994,2.6092,2.5897,2.6092,4534400.0
2011-09-20 10:00:00,2.67,2.68,2.66,2.67,6028800.0,2.6092,2.619,2.5994,2.6092,6028800.0
2011-09-20 10:10:00,2.67,2.69,2.66,2.69,4566400.0,2.6092,2.6288,2.5994,2.6288,4566400.0
2011-09-20 10:20:00,2.69,2.7,2.68,2.7,4784000.0,2.6288,2.6385,2.619,2.6385,4784000.0
2011-09-20 10:30:00,2.7,2.71,2.69,2.7,6054400.0,2.6385,2.6483,2.6288,2.6385,6054400.0
2011-09-20 10:40:00,2.7,2.71,2.7,2.71,5568000.0,2.6385,2.6483,2.6385,2.6483,5568000.0
2011-09-20 10:50:00,2.71,2.71,2.7,2.71,4438400.0,2.6483,2.6483,2.6385,2.6483,4438400.0
2011-09-20 11:00:00,2.71,2.72,2.71,2.71,8092800.0,2.6483,2.6581,2.6483,2.6483,8092800.0
2011-09-20 11:10:00,2.71,2.72,2.71,2.71,5302400.0,2.6483,2.6581,2.6483,2.6483,5302400.0
2011-09-20 11:20:00,2.71,2.71,2.71,2.71,2256000.0,2.6483,2.6483,2.6483,2.6483,2256000.0
2011-09-20 11:30:00,2.71,2.71,2.7,2.71,2579200.0,2.6483,2.6483,2.6385,2.6483,2579200.0
2011-09-20 11:40:00,2.71,2.72,2.7,2.71,2569600.0,2.6483,2.6581,2.6385,2.6483,2569600.0
2011-09-20 11:50:00,2.71,2.73,2.71,2.72,3984000.0,2.6483,2.6678,2.6483,2.6581,3984000.0
2011-09-20 12:00:00,2.73,2.73,2.71,2.71,3692800.0,2.6678,2.6678,2.6483,2.6483,3692800.0
2011-09-20 12:10:00,2.71,2.71,2.71,2.71,2278400.0,2.6483,2.6483,2.6483,2.6483,2278400.0
2011-09-20 12:20:00,2.71,2.72,2.71,2.71,1686400.0,2.6483,2.6581,2.6483,2.6483,1686400.0
2011-09-20 12:30:00,2.71,2.72,2.7,2.71,2163200.0,2.6483,2.6581,2.6385,2.6483,2163200.0
2011-09-20 12:40:00,2.71,2.71,2.7,2.7,4428800.0,2.6483,2.6483,2.6385,2.6385,4428800.0
2011-09-20 12:50:00,2.71,2.72,2.71,2.71,2377600.0,2.6483,2.6581,2.6483,2.6483,2377600.0
2011-09-20 13:00:00,2.71,2.72,2.71,2.71,1654400.0,2.6483,2.6581,2.6483,2.6483,1654400.0
2011-09-20 13:10:00,2.71,2.72,2.71,2.71,3795200.0,2.6483,2.6581,2.6483,2.6483,3795200.0
2011-09-20 13:20:00,2.71,2.71,2.7,2.71,2812800.0,2.6483,2.6483,2.6385,2.6483,2812800.0
2011-09-20 13:30:00,2.71,2.71,2.71,2.71,1395200.0,2.6483,2.6483,2.6483,2.6483,1395200.0
2011-09-20 13:40:00,2.71,2.71,2.69,2.7,2867200.0,2.6483,2.6483,2.6288,2.6385,2867200.0
2011-09-20 13:50:00,2.7,2.71,2.7,2.7,1945600.0,2.6385,2.6483,2.6385,2.6385,1945600.0
2011-09-20 14:00:00,2.7,2.72,2.7,2.71,3392000.0,2.6385,2.6581,2.6385,2.6483,3392000.0
2011-09-20 14:10:00,2.71,2.72,2.71,2.71,3232000.0,2.6483,2.6581,2.6483,2.6483,3232000.0
2011-09-20 14:20:00,2.71,2.71,2.7,2.71,2374400.0,2.6483,2.6483,2.6385,2.6483,2374400.0
2011-09-20 14:30:00,2.71,2.71,2.69,2.69,3145600.0,2.6483,2.6483,2.6288,2.6288,3145600.0
2011-09-20 14:40:00,2.69,2.7,2.67,2.68,6102400.0,2.6288,2.6385,2.6092,2.619,6102400.0
2011-09-20 14:50:00,2.68,2.68,2.67,2.68,4041600.0,2.619,2.619,2.6092,2.619,4041600.0
2011-09-20 15:00:00,2.68,2.68,2.65,2.65,7376000.0,2.619,2.619,2.5897,2.5897,7376000.0
2011-09-20 15:10:00,2.65,2.66,2.64,2.65,6284800.0,2.5897,2.5994,2.5799,2.5897,6284800.0
2011-09-20 15:20:00,2.65,2.65,2.63,2.63,9814400.0,2.5897,2.5897,2.5701,2.5701,9814400.0
2011-09-20 15:30:00,2.63,2.66,2.63,2.65,6870400.0,2.5701,2.5994,2.5701,2.5897,6870400.0
2011-09-20 15:40:00,2.65,2.65,2.62,2.63,7833600.0,2.5897,2.5897,2.5603,2.5701,7833600.0
2011-09-20 15:50:00,2.63,2.64,2.63,2.63,11052800.0,2.5701,2.5799,2.5701,2.5701,11052800.0
2011-09-21 09:30:00,2.66,2.69,2.66,2.68,9875200.0,2.5994,2.6288,2.5994,2.619,9875200.0
2011-09-21 09:40:00,2.68,2.68,2.66,2.66,6896000.0,2.619,2.619,2.5994,2.5994,6896000.0
2011-09-21 09:50:00,2.66,2.68,2.65,2.68,5808000.0,2.5994,2.619,2.5897,2.619,5808000.0
2011-09-21 10:00:00,2.68,2.68,2.66,2.67,5507200.0,2.619,2.619,2.5994,2.6092,5507200.0
2011-09-21 10:10:00,2.67,2.67,2.66,2.67,3251200.0,2.6092,2.6092,2.5994,2.6092,3251200.0
2011-09-21 10:20:00,2.67,2.67,2.65,2.66,4576000.0,2.6092,2.6092,2.5897,2.5994,4576000.0
2011-09-21 10:30:00,2.66,2.66,2.64,2.65,4969600.0,2.5994,2.5994,2.5799,2.5897,4969600.0
2011-09-21 10:40:00,2.65,2.66,2.64,2.64,5228800.0,2.5897,2.5994,2.5799,2.5799,5228800.0
2011-09-21 10:50:00,2.64,2.64,2.62,2.64,4745600.0,2.5799,2.5799,2.5603,2.5799,4745600.0
2011-09-21 11:00:00,2.63,2.65,2.63,2.64,3625600.0,2.5701,2.5897,2.5701,2.5799,3625600.0
2011-09-21 11:10:00,2.64,2.65,2.64,2.64,3897600.0,2.5799,2.5897,2.5799,2.5799,3897600.0
2011-09-21 11:20:00,2.65,2.65,2.63,2.64,4547200.0,2.5897,2.5897,2.5701,2.5799,4547200.0
2011-09-21 11:30:00,2.64,2.66,2.64,2.66,6182400.0,2.5799,2.5994,2.5799,2.5994,6182400.0
2011-09-21 11:40:00,2.66,2.66,2.66,2.66,2604800.0,2.5994,2.5994,2.5994,2.5994,2604800.0
2011-09-21 11:50:00,2.66,2.67,2.66,2.66,2585600.0,2.5994,2.6092,2.5994,2.5994,2585600.0
2011-09-21 12:00:00,2.66,2.67,2.66,2.66,3040000.0,2.5994,2.6092,2.5994,2.5994,3040000.0
2011-09-21 12:10:00,2.66,2.67,2.66,2.67,1852800.0,2.5994,2.6092,2.5994,2.6092,1852800.0
2011-09-21 12:20:00,2.67,2.67,2.65,2.65,4736000.0,2.6092,2.6092,2.5897,2.5897,4736000.0
2011-09-21 12:30:00,2.65,2.67,2.65,2.67,5065600.0,2.5897,2.6092,2.5897,2.6092,5065600.0
2011-09-21 12:40:00,2.67,2.67,2.66,2.66,4054400.0,2.6092,2.6092,2.5994,2.5994,4054400.0
2011-09-21 12:50:00,2.66,2.66,2.65,2.66,3212800.0,2.5994,2.5994,2.5897,2.5994,3212800.0
2011-09-21 13:00:00,2.66,2.67,2.65,2.66,3897600.0,2.5994,2.6092,2.5897,2.5994,3897600.0
2011-09-21 13:10:00,2.67,2.67,2.65,2.66,2214400.0,2.6092,2.6092,2.5897,2.5994,2214400.0
2011-09-21 13:20:00,2.66,2.67,2.66,2.66,1532800.0,2.5994,2.6092,2.5994,2.5994,1532800.0
2011-09-21 13:30:00,2.67,2.67,2.66,2.66,1129600.0,2.6092,2.6092,2.5994,2.5994,1129600.0
2011-09-21 13:40:00,2.66,2.66,2.66,2.66,1536000.0,2.5994,2.5994,2.5994,2.5994,1536000.0
2011-09-21 13:50:00,2.66,2.66,2.66,2.66,1257600.0,2.5994,2.5994,2.5994,2.5994,1257600.0
2011-09-21 14:00:00,2.66,2.67,2.65,2.66,1977600.0,2.5994,2.6092,2.5897,2.5994,1977600.0
2011-09-21 14:10:00,2.66,2.67,2.66,2.67,1123200.0,2.5994,2.6092,2.5994,2.6092,1123200.0
2011-09-21 14:20:00,2.67,2.69,2.63,2.66,12307200.0,2.6092,2.6288,2.5701,2.5994,12307200.0
2011-09-21 14:30:00,2.66,2.67,2.61,2.63,17532800.0,2.5994,2.6092,2.5506,2.5701,17532800.0
2011-09-21 14:40:00,2.63,2.64,2.61,2.64,11334400.0,2.5701,2.5799,2.5506,2.5799,11334400.0
2011-09-21 14:50:00,2.64,2.65,2.63,2.64,8499200.0,2.5799,2.5897,2.5701,2.5799,8499200.0
2011-09-21 15:00:00,2.63,2.66,2.63,2.65,7657600.0,2.5701,2.5994,2.5701,2.5897,7657600.0
2011-09-21 15:10:00,2.65,2.67,2.65,2.65,5574400.0,2.5897,2.6092,2.5897,2.5897,5574400.0
2011-09-21 15:20:00,2.66,2.66,2.63,2.63,6188800.0,2.5994,2.5994,2.5701,2.5701,6188800.0
2011-09-21 15:30:00,2.63,2.63,2.59,2.59,8412800.0,2.5701,2.5701,2.531,2.531,8412800.0
2011-09-21 15:40:00,2.59,2.6,2.58,2.58,8755200.0,2.531,2.5408,2.5213,2.5213,8755200.0
2011-09-21 15:50:00,2.58,2.58,2.54,2.55,18672000.0,2.5213,2.5213,2.4822,2.4919,18672000.0
2011-09-22 09:30:00,2.41,2.44,2.41,2.44,17356800.0,2.3551,2.3844,2.3551,2.3844,17356800.0
2011-09-22 09:40:00,2.44,2.44,2.39,2.39,13462400.0,2.3844,2.3844,2.3356,2.3356,13462400.0
2011-09-22 09:50:00,2.39,2.4,2.37,2.38,19398400.0,2.3356,2.3454,2.316,2.3258,19398400.0
2011-09-22 10:00:00,2.38,2.42,2.38,2.41,12220800.0,2.3258,2.3649,2.3258,2.3551,12220800.0
2011-09-22 10:10:00,2.41,2.43,2.4,2.43,11468800.0,2.3551,2.3747,2.3454,2.3747,11468800.0
2011-09-22 10:20:00,2.43,2.45,2.43,2.43,24848000.0,2.3747,2.3942,2.3747,2.3747,24848000.0
2011-09-22 10:30:00,2.43,2.45,2.42,2.43,11609600.0,2.3747,2.3942,2.3649,2.3747,11609600.0
2011-09-22 10:40:00,2.43,2.46,2.43,2.45,9132800.0,2.3747,2.404,2.3747,2.3942,9132800.0
2011-09-22 10:50:00,2.45,2.45,2.42,2.42,7753600.0,2.3942,2.3942,2.3649,2.3649,7753600.0
2011-09-22 11:00:00,2.42,2.43,2.4,2.41,10006400.0,2.3649,2.3747,2.3454,2.3551,10006400.0
2011-09-22 11:10:00,2.41,2.42,2.4,2.42,8265600.0,2.3551,2.3649,2.3454,2.3649,8265600.0
2011-09-22 11:20:00,2.42,2.42,2.4,2.4,5190400.0,2.3649,2.3649,2.3454,2.3454,5190400.0
2011-09-22 11:30:00,2.4,2.43,2.4,2.42,7193600.0,2.3454,2.3747,2.3454,2.3649,7193600.0
2011-09-22 11:40:00,2.42,2.42,2.41,2.41,5088000.0,2.3649,2.3649,2.3551,2.3551,5088000.0
2011-09-22 11:50:00,2.41,2.42,2.39,2.4,5900800.0,2.3551,2.3649,2.3356,2.3454,5900800.0
2011-09-22 12:00:00,2.39,2.4,2.38,2.38,14764800.0,2.3356,2.3454,2.3258,2.3258,14764800.0
2011-09-22 12:10:00,2.38,2.39,2.37,2.38,9411200.0,2.3258,2.3356,2.316,2.3258,9411200.0
2011-09-22 12:20:00,2.38,2.4,2.37,2.39,7718400.0,2.3258,2.3454,2.316,2.3356,7718400.0
2011-09-22 12:30:00,2.39,2.4,2.39,2.4,4438400.0,2.3356,2.3454,2.3356,2.3454,4438400.0
2011-09-22 12:40:00,2.4,2.41,2.4,2.41,11459200.0,2.3454,2.3551,2.3454,2.3551,11459200.0
2011-09-22 12:50:00,2.41,2.42,2.41,2.41,10620800.0,2.3551,2.3649,2.3551,2.3551,10620800.0
2011-09-22 13:00:00,2.42,2.42,2.39,2.39,3516800.0,2.3649,2.3649,2.3356,2.3356,3516800.0
2011-09-22 13:10:00,2.39,2.4,2.39,2.39,5340800.0,2.3356,2.3454,2.3356,2.3356,5340800.0
2011-09-22 13:20:00,2.39,2.39,2.38,2.38,8006400.0,2.3356,2.3356,2.3258,2.3258,8006400.0
2011-09-22 13:30:00,2.38,2.38,2.36,2.37,6873600.0,2.3258,2.3258,2.3063,2.316,6873600.0
2011-09-22 13:40:00,2.37,2.38,2.36,2.37,7116800.0,2.316,2.3258,2.3063,2.316,7116800.0
2011-09-22 13:50:00,2.37,2.37,2.33,2.33,8966400.0,2.316,2.316,2.2769,2.2769,8966400.0
2011-09-22 14:00:00,2.33,2.34,2.32,2.33,12886400.0,2.2769,2.2867,2.2672,2.2769,12886400.0
2011-09-22 14:10:00,2.33,2.35,2.33,2.34,7446400.0,2.2769,2.2965,2.2769,2.2867,7446400.0
2011-09-22 14:20:00,2.34,2.39,2.34,2.37,22992000.0,2.2867,2.3356,2.2867,2.316,22992000.0
2011-09-22 14:30:00,2.37,2.38,2.34,2.35,7920000.0,2.316,2.3258,2.2867,2.2965,7920000.0
2011-09-22 14:40:00,2.35,2.38,2.34,2.36,8912000.0,2.2965,2.3258,2.2867,2.3063,8912000.0
2011-09-22 14:50:00,2.36,2.37,2.34,2.34,2963200.0,2.3063,2.316,2.2867,2.2867,2963200.0
2011-09-22 15:00:00,2.34,2.34,2.33,2.34,6620800.0,2.2867,2.2867,2.2769,2.2867,6620800.0
2011-09-22 15:10:00,2.34,2.35,2.33,2.33,4928000.0,2.2867,2.2965,2.2769,2.2769,4928000.0
2011-09-22 15:20:00,2.33,2.33,2.3,2.33,11708800.0,2.2769,2.2769,2.2476,2.2769,11708800.0
2011-09-22 15:30:00,2.33,2.36,2.33,2.36,13427200.0,2.2769,2.3063,2.2769,2.3063,13427200.0
2011-09-22 15:40:00,2.36,2.4,2.35,2.39,15907200.0,2.3063,2.3454,2.2965,2.3356,15907200.0
2011-09-22 15:50:00,2.39,2.4,2.37,2.38,15971200.0,2.3356,2.3454,2.316,2.3258,15971200.0
2011-09-23 09:30:00,2.34,2.38,2.34,2.37,15683200.0,2.2867,2.3258,2.2867,2.316,15683200.0
2011-09-23 09:40:00,2.37,2.38,2.35,2.37,14624000.0,2.316,2.3258,2.2965,2.316,14624000.0
2011-09-23 09:50:00,2.37,2.4,2.36,2.39,10902400.0,2.316,2.3454,2.3063,2.3356,10902400.0
2011-09-23 10:00:00,2.39,2.4,2.37,2.39,8828800.0,2.3356,2.3454,2.316,2.3356,8828800.0
2011-09-23 10:10:00,2.39,2.4,2.37,2.37,9033600.0,2.3356,2.3454,2.316,2.316,9033600.0
2011-09-23 10:20:00,2.37,2.39,2.36,2.39,7065600.0,2.316,2.3356,2.3063,2.3356,7065600.0
2011-09-23 10:30:00,2.39,2.4,2.39,2.4,6057600.0,2.3356,2.3454,2.3356,2.3454,6057600.0
2011-09-23 10:40:00,2.4,2.41,2.38,2.41,6454400.0,2.3454,2.3551,2.3258,2.3551,6454400.0
2011-09-23 10:50:00,2.41,2.42,2.4,2.41,7888000.0,2.3551,2.3649,2.3454,2.3551,7888000.0
2011-09-23 11:00:00,2.41,2.43,2.4,2.42,6096000.0,2.3551,2.3747,2.3454,2.3649,6096000.0
2011-09-23 11:10:00,2.43,2.43,2.41,2.43,7904000.0,2.3747,2.3747,2.3551,2.3747,7904000.0
2011-09-23 11:20:00,2.43,2.44,2.42,2.43,5475200.0,2.3747,2.3844,2.3649,2.3747,5475200.0
2011-09-23 11:30:00,2.43,2.43,2.41,2.42,6652800.0,2.3747,2.3747,2.3551,2.3649,6652800.0
2011-09-23 11:40:00,2.42,2.42,2.41,2.41,3088000.0,2.3649,2.3649,2.3551,2.3551,3088000.0
2011-09-23 11:50:00,2.41,2.42,2.4,2.41,5708800.0,2.3551,2.3649,2.3454,2.3551,5708800.0
2011-09-23 12:00:00,2.42,2.42,2.4,2.42,3142400.0,2.3649,2.3649,2.3454,2.3649,3142400.0
2011-09-23 12:10:00,2.42,2.43,2.41,2.43,4064000.0,2.3649,2.3747,2.3551,2.3747,4064000.0
2011-09-23 12:20:00,2.43,2.43,2.4,2.41,2451200.0,2.3747,2.3747,2.3454,2.3551,2451200.0
2011-09-23 12:30:00,2.41,2.41,2.4,2.4,3945600.0,2.3551,2.3551,2.3454,2.3454,3945600.0
2011-09-23 12:40:00,2.4,2.42,2.39,2.4,6496000.0,2.3454,2.3649,2.3356,2.3454,6496000.0
2011-09-23 12:50:00,2.4,2.42,2.4,2.4,5587200.0,2.3454,2.3649,2.3454,2.3454,5587200.0
2011-09-23 13:00:00,2.4,2.41,2.39,2.39,3203200.0,2.3454,2.3551,2.3356,2.3356,3203200.0
2011-09-23 13:10:00,2.39,2.41,2.39,2.4,8652800.0,2.3356,2.3551,2.3356,2.3454,8652800.0
2011-09-23 13:20:00,2.4,2.41,2.4,2.41,2988800.0,2.3454,2.3551,2.3454,2.3551,2988800.0
2011-09-23 13:30:00,2.41,2.43,2.4,2.41,6089600.0,2.3551,2.3747,2.3454,2.3551,6089600.0
2011-09-23 13:40:00,2.41,2.44,2.41,2.43,5206400.0,2.3551,2.3844,2.3551,2.3747,5206400.0
2011-09-23 13:50:00,2.43,2.44,2.43,2.44,4832000.0,2.3747,2.3844,2.3747,2.3844,4832000.0
2011-09-23 14:00:00,2.44,2.45,2.43,2.44,6825600.0,2.3844,2.3942,2.3747,2.3844,6825600.0
2011-09-23 14:10:00,2.43,2.43,2.42,2.43,3907200.0,2.3747,2.3747,2.3649,2.3747,3907200.0
2011-09-23 14:20:00,2.43,2.43,2.41,2.41,4534400.0,2.3747,2.3747,2.3551,2.3551,4534400.0
2011-09-23 14:30:00,2.41,2.43,2.41,2.42,3046400.0,2.3551,2.3747,2.3551,2.3649,3046400.0
2011-09-23 14:40:00,2.42,2.43,2.41,2.41,3382400.0,2.3649,2.3747,2.3551,2.3551,3382400.0
2011-09-23 14:50:00,2.41,2.42,2.4,2.4,2537600.0,2.3551,2.3649,2.3454,2.3454,2537600.0
2011-09-23 15:00:00,2.41,2.42,2.4,2.41,4656000.0,2.3551,2.3649,2.3454,2.3551,4656000.0
2011-09-23 15:10:00,2.41,2.43,2.41,2.42,3708800.0,2.3551,2.3747,2.3551,2.3649,3708800.0
2011-09-23 15:20:00,2.42,2.44,2.42,2.44,4038400.0,2.3649,2.3844,2.3649,2.3844,4038400.0
2011-09-23 15:30:00,2.44,2.44,2.43,2.43,4460800.0,2.3844,2.3844,2.3747,2.3747,4460800.0
2011-09-23 15:40:00,2.43,2.44,2.42,2.42,4707200.0,2.3747,2.3844,2.3649,2.3649,4707200.0
2011-09-23 15:50:00,2.42,2.43,2.41,2.43,6870400.0,2.3649,2.3747,2.3551,2.3747,6870400.0
2011-09-26 09:30:00,2.45,2.46,2.42,2.43,8601600.0,2.3942,2.404,2.3649,2.3747,8601600.0
2011-09-26 09:40:00,2.42,2.44,2.42,2.44,4182400.0,2.3649,2.3844,2.3649,2.3844,4182400.0
2011-09-26 09:50:00,2.44,2.44,2.39,2.39,6742400.0,2.3844,2.3844,2.3356,2.3356,6742400.0
2011-09-26 10:00:00,2.39,2.4,2.37,2.38,8905600.0,2.3356,2.3454,2.316,2.3258,8905600.0
2011-09-26 10:10:00,2.38,2.38,2.35,2.36,8448000.0,2.3258,2.3258,2.2965,2.3063,8448000.0
2011-09-26 10:20:00,2.36,2.38,2.35,2.38,6550400.0,2.3063,2.3258,2.2965,2.3258,6550400.0
2011-09-26 10:30:00,2.38,2.38,2.35,2.35,8662400.0,2.3258,2.3258,2.2965,2.2965,8662400.0
2011-09-26 10:40:00,2.35,2.38,2.35,2.36,7689600.0,2.2965,2.3258,2.2965,2.3063,7689600.0
2011-09-26 10:50:00,2.36,2.4,2.36,2.4,8467200.0,2.3063,2.3454,2.3063,2.3454,8467200.0
2011-09-26 11:00:00,2.4,2.41,2.39,2.41,5030400.0,2.3454,2.3551,2.3356,2.3551,5030400.0
2011-09-26 11:10:00,2.41,2.42,2.4,2.42,4352000.0,2.3551,2.3649,2.3454,2.3649,4352000.0
2011-09-26 11:20:00,2.42,2.43,2.41,2.43,2380800.0,2.3649,2.3747,2.3551,2.3747,2380800.0
2011-09-26 11:30:00,2.43,2.43,2.41,2.43,3180800.0,2.3747,2.3747,2.3551,2.3747,3180800.0
2011-09-26 11:40:00,2.43,2.46,2.43,2.44,4838400.0,2.3747,2.404,2.3747,2.3844,4838400.0
2011-09-26 11:50:00,2.44,2.45,2.43,2.45,3347200.0,2.3844,2.3942,2.3747,2.3942,3347200.0
2011-09-26 12:00:00,2.45,2.45,2.43,2.43,1737600.0,2.3942,2.3942,2.3747,2.3747,1737600.0
2011-09-26 12:10:00,2.43,2.44,2.42,2.44,2464000.0,2.3747,2.3844,2.3649,2.3844,2464000.0
2011-09-26 12:20:00,2.44,2.44,2.42,2.42,4374400.0,2.3844,2.3844,2.3649,2.3649,4374400.0
2011-09-26 12:30:00,2.43,2.43,2.42,2.42,2032000.0,2.3747,2.3747,2.3649,2.3649,2032000.0
2011-09-26 12:40:00,2.43,2.43,2.39,2.4,4441600.0,2.3747,2.3747,2.3356,2.3454,4441600.0
2011-09-26 12:50:00,2.4,2.4,2.39,2.4,3264000.0,2.3454,2.3454,2.3356,2.3454,3264000.0
2011-09-26 13:00:00,2.4,2.4,2.38,2.39,3891200.0,2.3454,2.3454,2.3258,2.3356,3891200.0
2011-09-26 13:10:00,2.39,2.39,2.37,2.38,4307200.0,2.3356,2.3356,2.316,2.3258,4307200.0
2011-09-26 13:20:00,2.38,2.4,2.38,2.39,2841600.0,2.3258,2.3454,2.3258,2.3356,2841600.0
2011-09-26 13:30:00,2.39,2.4,2.37,2.38,3929600.0,2.3356,2.3454,2.316,2.3258,3929600.0
2011-09-26 13:40:00,2.38,2.39,2.37,2.38,3897600.0,2.3258,2.3356,2.316,2.3258,3897600.0
2011-09-26 13:50:00,2.38,2.39,2.38,2.39,2236800.0,2.3258,2.3356,2.3258,2.3356,2236800.0
2011-09-26 14:00:00,2.39,2.42,2.39,2.4,10441600.0,2.3356,2.3649,2.3356,2.3454,10441600.0
2011-09-26 14:10:00,2.4,2.41,2.4,2.4,3491200.0,2.3454,2.3551,2.3454,2.3454,3491200.0
2011-09-26 14:20:00,2.4,2.41,2.4,2.41,3622400.0,2.3454,2.3551,2.3454,2.3551,3622400.0
2011-09-26 14:30:00,2.4,2.43,2.4,2.43,5017600.0,2.3454,2.3747,2.3454,2.3747,5017600.0
2011-09-26 14:40:00,2.43,2.44,2.42,2.42,3408000.0,2.3747,2.3844,2.3649,2.3649,3408000.0
2011-09-26 14:50:00,2.42,2.43,2.42,2.43,2982400.0,2.3649,2.3747,2.3649,2.3747,2982400.0
2011-09-26 15:00:00,2.43,2.45,2.43,2.44,5996800.0,2.3747,2.3942,2.3747,2.3844,5996800.0
2011-09-26 15:10:00,2.44,2.45,2.43,2.45,3571200.0,2.3844,2.3942,2.3747,2.3942,3571200.0
2011-09-26 15:20:00,2.45,2.45,2.44,2.45,3052800.0,2.3942,2.3942,2.3844,2.3942,3052800.0
2011-09-26 15:30:00,2.45,2.47,2.44,2.47,4790400.0,2.3942,2.4138,2.3844,2.4138,4790400.0
2011-09-26 15:40:00,2.47,2.48,2.46,2.48,4560000.0,2.4138,2.4235,2.404,2.4235,4560000.0
2011-09-26 15:50:00,2.48,2.49,2.48,2.48,8070400.0,2.4235,2.4333,2.4235,2.4235,8070400.0
2011-09-27 09:30:00,2.57,2.57,2.54,2.55,11529600.0,2.5115,2.5115,2.4822,2.4919,11529600.0
2011-09-27 09:40:00,2.55,2.55,2.54,2.55,5257600.0,2.4919,2.4919,2.4822,2.4919,5257600.0
2011-09-27 09:50:00,2.55,2.57,2.55,2.57,5708800.0,2.4919,2.5115,2.4919,2.5115,5708800.0
2011-09-27 10:00:00,2.57,2.58,2.54,2.55,6451200.0,2.5115,2.5213,2.4822,2.4919,6451200.0
2011-09-27 10:10:00,2.55,2.56,2.54,2.55,7334400.0,2.4919,2.5017,2.4822,2.4919,7334400.0
2011-09-27 10:20:00,2.54,2.56,2.54,2.56,5603200.0,2.4822,2.5017,2.4822,2.5017,5603200.0
2011-09-27 10:30:00,2.56,2.57,2.55,2.55,5510400.0,2.5017,2.5115,2.4919,2.4919,5510400.0
2011-09-27 10:40:00,2.56,2.58,2.55,2.57,3875200.0,2.5017,2.5213,2.4919,2.5115,3875200.0
2011-09-27 10:50:00,2.57,2.59,2.57,2.59,6633600.0,2.5115,2.531,2.5115,2.531,6633600.0
2011-09-27 11:00:00,2.59,2.59,2.58,2.58,3843200.0,2.531,2.531,2.5213,2.5213,3843200.0
2011-09-27 11:10:00,2.58,2.59,2.57,2.59,4012800.0,2.5213,2.531,2.5115,2.531,4012800.0
2011-09-27 11:20:00,2.59,2.59,2.57,2.58,4137600.0,2.531,2.531,2.5115,2.5213,4137600.0
2011-09-27 11:30:00,2.58,2.59,2.57,2.58,2896000.0,2.5213,2.531,2.5115,2.5213,2896000.0
2011-09-27 11:40:00,2.58,2.58,2.57,2.57,3808000.0,2.5213,2.5213,2.5115,2.5115,3808000.0
2011-09-27 11:50:00,2.57,2.58,2.56,2.57,2803200.0,2.5115,2.5213,2.5017,2.5115,2803200.0
2011-09-27 12:00:00,2.57,2.58,2.57,2.58,3340800.0,2.5115,2.5213,2.5115,2.5213,3340800.0
2011-09-27 12:10:00,2.58,2.6,2.58,2.59,4227200.0,2.5213,2.5408,2.5213,2.531,4227200.0
2011-09-27 12:20:00,2.58,2.59,2.58,2.58,3865600.0,2.5213,2.531,2.5213,2.5213,3865600.0
2011-09-27 12:30:00,2.58,2.58,2.57,2.57,3715200.0,2.5213,2.5213,2.5115,2.5115,3715200.0
2011-09-27 12:40:00,2.57,2.57,2.56,2.57,3462400.0,2.5115,2.5115,2.5017,2.5115,3462400.0
2011-09-27 12:50:00,2.57,2.58,2.57,2.57,2243200.0,2.5115,2.5213,2.5115,2.5115,2243200.0
2011-09-27 13:00:00,2.57,2.58,2.57,2.58,3702400.0,2.5115,2.5213,2.5115,2.5213,3702400.0
2011-09-27 13:10:00,2.58,2.58,2.58,2.58,2192000.0,2.5213,2.5213,2.5213,2.5213,2192000.0
2011-09-27 13:20:00,2.58,2.59,2.58,2.59,2720000.0,2.5213,2.531,2.5213,2.531,2720000.0
2011-09-27 13:30:00,2.59,2.59,2.58,2.59,2156800.0,2.531,2.531,2.5213,2.531,2156800.0
2011-09-27 13:40:00,2.59,2.6,2.59,2.6,3062400.0,2.531,2.5408,2.531,2.5408,3062400.0
2011-09-27 13:50:00,2.6,2.61,2.6,2.6,3481600.0,2.5408,2.5506,2.5408,2.5408,3481600.0
2011-09-27 14:00:00,2.6,2.61,2.6,2.6,2089600.0,2.5408,2.5506,2.5408,2.5408,2089600.0
2011-09-27 14:10:00,2.6,2.61,2.6,2.61,2368000.0,2.5408,2.5506,2.5408,2.5506,2368000.0
2011-09-27 14:20:00,2.61,2.61,2.59,2.59,2281600.0,2.5506,2.5506,2.531,2.531,2281600.0
2011-09-27 14:30:00,2.59,2.6,2.59,2.6,4019200.0,2.531,2.5408,2.531,2.5408,4019200.0
2011-09-27 14:40:00,2.6,2.6,2.59,2.59,2604800.0,2.5408,2.5408,2.531,2.531,2604800.0
2011-09-27 14:50:00,2.59,2.6,2.58,2.59,2864000.0,2.531,2.5408,2.5213,2.531,2864000.0
2011-09-27 15:00:00,2.59,2.59,2.56,2.57,6304000.0,2.531,2.531,2.5017,2.5115,6304000.0
2011-09-27 15:10:00,2.57,2.57,2.55,2.57,6361600.0,2.5115,2.5115,2.4919,2.5115,6361600.0
2011-09-27 15:20:00,2.57,2.57,2.54,2.54,9225600.0,2.5115,2.5115,2.4822,2.4822,9225600.0
2011-09-27 15:30:00,2.54,2.55,2.54,2.54,7001600.0,2.4822,2.4919,2.4822,2.4822,7001600.0
2011-09-27 15:40:00,2.54,2.54,2.51,2.52,12150400.0,2.4822,2.4822,2.4528,2.4626,12150400.0
2011-09-27 15:50:00,2.52,2.54,2.5,2.53,11753600.0,2.4626,2.4822,2.4431,2.4724,11753600.0
2011-09-28 09:30:00,2.56,2.57,2.55,2.56,7734400.0,2.5017,2.5115,2.4919,2.5017,7734400.0
2011-09-28 09:40:00,2.56,2.59,2.56,2.58,7856000.0,2.5017,2.531,2.5017,2.5213,7856000.0
2011-09-28 09:50:00,2.58,2.59,2.57,2.58,4297600.0,2.5213,2.531,2.5115,2.5213,4297600.0
2011-09-28 10:00:00,2.58,2.58,2.56,2.57,4540800.0,2.5213,2.5213,2.5017,2.5115,4540800.0
2011-09-28 10:10:00,2.57,2.57,2.53,2.54,6694400.0,2.5115,2.5115,2.4724,2.4822,6694400.0
2011-09-28 10:20:00,2.54,2.55,2.53,2.54,6963200.0,2.4822,2.4919,2.4724,2.4822,6963200.0
2011-09-28 10:30:00,2.54,2.55,2.53,2.53,5369600.0,2.4822,2.4919,2.4724,2.4724,5369600.0
2011-09-28 10:40:00,2.53,2.54,2.53,2.54,4614400.0,2.4724,2.4822,2.4724,2.4822,4614400.0
2011-09-28 10:50:00,2.54,2.55,2.54,2.54,3308800.0,2.4822,2.4919,2.4822,2.4822,3308800.0
2011-09-28 11:00:00,2.54,2.55,2.53,2.54,3881600.0,2.4822,2.4919,2.4724,2.4822,3881600.0
2011-09-28 11:10:00,2.53,2.55,2.53,2.54,4336000.0,2.4724,2.4919,2.4724,2.4822,4336000.0
2011-09-28 11:20:00,2.54,2.54,2.53,2.54,3014400.0,2.4822,2.4822,2.4724,2.4822,3014400.0
2011-09-28 11:30:00,2.54,2.56,2.52,2.55,5961600.0,2.4822,2.5017,2.4626,2.4919,5961600.0
2011-09-28 11:40:00,2.55,2.56,2.55,2.55,2806400.0,2.4919,2.5017,2.4919,2.4919,2806400.0
2011-09-28 11:50:00,2.55,2.57,2.55,2.56,3913600.0,2.4919,2.5115,2.4919,2.5017,3913600.0
2011-09-28 12:00:00,2.56,2.56,2.54,2.55,2492800.0,2.5017,2.5017,2.4822,2.4919,2492800.0
2011-09-28 12:10:00,2.54,2.55,2.54,2.54,4121600.0,2.4822,2.4919,2.4822,2.4822,4121600.0
2011-09-28 12:20:00,2.54,2.56,2.54,2.55,2566400.0,2.4822,2.5017,2.4822,2.4919,2566400.0
2011-09-28 12:30:00,2.55,2.55,2.54,2.54,2784000.0,2.4919,2.4919,2.4822,2.4822,2784000.0
2011-09-28 12:40:00,2.55,2.55,2.53,2.53,1472000.0,2.4919,2.4919,2.4724,2.4724,1472000.0
2011-09-28 12:50:00,2.53,2.55,2.53,2.55,4265600.0,2.4724,2.4919,2.4724,2.4919,4265600.0
2011-09-28 13:00:00,2.55,2.55,2.53,2.53,2764800.0,2.4919,2.4919,2.4724,2.4724,2764800.0
2011-09-28 13:10:00,2.54,2.54,2.52,2.53,2428800.0,2.4822,2.4822,2.4626,2.4724,2428800.0
2011-09-28 13:20:00,2.53,2.53,2.52,2.52,2592000.0,2.4724,2.4724,2.4626,2.4626,2592000.0
2011-09-28 13:30:00,2.52,2.52,2.51,2.52,7225600.0,2.4626,2.4626,2.4528,2.4626,7225600.0
2011-09-28 13:40:00,2.52,2.52,2.51,2.51,3689600.0,2.4626,2.4626,2.4528,2.4528,3689600.0
2011-09-28 13:50:00,2.51,2.51,2.49,2.5,4467200.0,2.4528,2.4528,2.4333,2.4431,4467200.0
2011-09-28 14:00:00,2.5,2.5,2.49,2.5,7664000.0,2.4431,2.4431,2.4333,2.4431,7664000.0
2011-09-28 14:10:00,2.5,2.51,2.49,2.5,4422400.0,2.4431,2.4528,2.4333,2.4431,4422400.0
2011-09-28 14:20:00,2.51,2.51,2.5,2.5,2633600.0,2.4528,2.4528,2.4431,2.4431,2633600.0
2011-09-28 14:30:00,2.5,2.51,2.5,2.51,1638400.0,2.4431,2.4528,2.4431,2.4528,1638400.0
2011-09-28 14:40:00,2.51,2.52,2.5,2.5,2672000.0,2.4528,2.4626,2.4431,2.4431,2672000.0
2011-09-28 14:50:00,2.5,2.51,2.5,2.51,1468800.0,2.4431,2.4528,2.4431,2.4528,1468800.0
2011-09-28 15:00:00,2.51,2.52,2.5,2.52,1603200.0,2.4528,2.4626,2.4431,2.4626,1603200.0
2011-09-28 15:10:00,2.52,2.53,2.51,2.51,4828800.0,2.4626,2.4724,2.4528,2.4528,4828800.0
2011-09-28 15:20:00,2.51,2.52,2.5,2.5,4166400.0,2.4528,2.4626,2.4431,2.4431,4166400.0
2011-09-28 15:30:00,2.5,2.5,2.47,2.48,7360000.0,2.4431,2.4431,2.4138,2.4235,7360000.0
2011-09-28 15:40:00,2.47,2.48,2.45,2.45,8272000.0,2.4138,2.4235,2.3942,2.3942,8272000.0
2011-09-28 15:50:00,2.46,2.47,2.46,2.46,9472000.0,2.404,2.4138,2.404,2.404,9472000.0
2011-09-29 09:30:00,2.53,2.54,2.52,2.53,10771200.0,2.4724,2.4822,2.4626,2.4724,10771200.0
2011-09-29 09:40:00,2.53,2.54,2.52,2.54,5014400.0,2.4724,2.4822,2.4626,2.4822,5014400.0
2011-09-29 09:50:00,2.54,2.54,2.51,2.51,6368000.0,2.4822,2.4822,2.4528,2.4528,6368000.0
2011-09-29 10:00:00,2.51,2.52,2.5,2.5,7782400.0,2.4528,2.4626,2.4431,2.4431,7782400.0
2011-09-29 10:10:00,2.5,2.51,2.49,2.49,4953600.0,2.4431,2.4528,2.4333,2.4333,4953600.0
2011-09-29 10:20:00,2.49,2.49,2.46,2.46,8560000.0,2.4333,2.4333,2.404,2.404,8560000.0
2011-09-29 10:30:00,2.46,2.47,2.45,2.46,7753600.0,2.404,2.4138,2.3942,2.404,7753600.0
2011-09-29 10:40:00,2.46,2.46,2.42,2.43,9251200.0,2.404,2.404,2.3649,2.3747,9251200.0
2011-09-29 10:50:00,2.43,2.44,2.42,2.43,6736000.0,2.3747,2.3844,2.3649,2.3747,6736000.0
2011-09-29 11:00:00,2.43,2.45,2.43,2.44,9609600.0,2.3747,2.3942,2.3747,2.3844,9609600.0
2011-09-29 11:10:00,2.44,2.44,2.43,2.43,5091200.0,2.3844,2.3844,2.3747,2.3747,5091200.0
2011-09-29 11:20:00,2.43,2.45,2.42,2.45,4601600.0,2.3747,2.3942,2.3649,2.3942,4601600.0
2011-09-29 11:30:00,2.45,2.46,2.44,2.45,6918400.0,2.3942,2.404,2.3844,2.3942,6918400.0
2011-09-29 11:40:00,2.45,2.47,2.44,2.47,4313600.0,2.3942,2.4138,2.3844,2.4138,4313600.0
2011-09-29 11:50:00,2.47,2.47,2.45,2.46,4291200.0,2.4138,2.4138,2.3942,2.404,4291200.0
2011-09-29 12:00:00,2.45,2.47,2.45,2.45,5881600.0,2.3942,2.4138,2.3942,2.3942,5881600.0
2011-09-29 12:10:00,2.45,2.46,2.44,2.45,3478400.0,2.3942,2.404,2.3844,2.3942,3478400.0
2011-09-29 12:20:00,2.44,2.46,2.44,2.45,3734400.0,2.3844,2.404,2.3844,2.3942,3734400.0
2011-09-29 12:30:00,2.45,2.45,2.43,2.43,4364800.0,2.3942,2.3942,2.3747,2.3747,4364800.0
2011-09-29 12:40:00,2.43,2.43,2.42,2.43,5123200.0,2.3747,2.3747,2.3649,2.3747,5123200.0
2011-09-29 12:50:00,2.43,2.44,2.43,2.43,2150400.0,2.3747,2.3844,2.3747,2.3747,2150400.0
2011-09-29 13:00:00,2.43,2.44,2.42,2.44,3529600.0,2.3747,2.3844,2.3649,2.3844,3529600.0
2011-09-29 13:10:00,2.44,2.44,2.43,2.43,3900800.0,2.3844,2.3844,2.3747,2.3747,3900800.0
2011-09-29 13:20:00,2.43,2.43,2.41,2.41,4595200.0,2.3747,2.3747,2.3551,2.3551,4595200.0
2011-09-29 13:30:00,2.41,2.42,2.38,2.38,11936000.0,2.3551,2.3649,2.3258,2.3258,11936000.0
2011-09-29 13:40:00,2.38,2.38,2.36,2.37,9347200.0,2.3258,2.3258,2.3063,2.316,9347200.0
2011-09-29 13:50:00,2.37,2.39,2.37,2.38,4995200.0,2.316,2.3356,2.316,2.3258,4995200.0
2011-09-29 14:00:00,2.38,2.38,2.34,2.34,9968000.0,2.3258,2.3258,2.2867,2.2867,9968000.0
2011-09-29 14:10:00,2.34,2.34,2.32,2.34,7398400.0,2.2867,2.2867,2.2672,2.2867,7398400.0
2011-09-29 14:20:00,2.34,2.37,2.34,2.36,6787200.0,2.2867,2.316,2.2867,2.3063,6787200.0
2011-09-29 14:30:00,2.36,2.36,2.34,2.36,3516800.0,2.3063,2.3063,2.2867,2.3063,3516800.0
2011-09-29 14:40:00,2.36,2.37,2.33,2.33,6963200.0,2.3063,2.316,2.2769,2.2769,6963200.0
2011-09-29 14:50:00,2.33,2.35,2.33,2.35,5638400.0,2.2769,2.2965,2.2769,2.2965,5638400.0
2011-09-29 15:00:00,2.35,2.36,2.32,2.34,6956800.0,2.2965,2.3063,2.2672,2.2867,6956800.0
2011-09-29 15:10:00,2.34,2.35,2.33,2.33,5888000.0,2.2867,2.2965,2.2769,2.2769,5888000.0
2011-09-29 15:20:00,2.33,2.36,2.33,2.36,3904000.0,2.2769,2.3063,2.2769,2.3063,3904000.0
2011-09-29 15:30:00,2.36,2.38,2.35,2.38,9481600.0,2.3063,2.3258,2.2965,2.3258,9481600.0
2011-09-29 15:40:00,2.38,2.4,2.37,2.39,6336000.0,2.3258,2.3454,2.316,2.3356,6336000.0
2011-09-29 15:50:00,2.39,2.41,2.39,2.41,10412800.0,2.3356,2.3551,2.3356,2.3551,10412800.0
2011-09-30 09:30:00,2.34,2.35,2.32,2.33,18150400.0,2.2867,2.2965,2.2672,2.2769,18150400.0
2011-09-30 09:40:00,2.32,2.35,2.31,2.32,17705600.0,2.2672,2.2965,2.2574,2.2672,17705600.0
2011-09-30 09:50:00,2.32,2.39,2.31,2.32,18921600.0,2.2672,2.3356,2.2574,2.2672,18921600.0
2011-09-30 10:00:00,2.32,2.36,2.31,2.35,13027200.0,2.2672,2.3063,2.2574,2.2965,13027200.0
2011-09-30 10:10:00,2.35,2.37,2.34,2.37,10131200.0,2.2965,2.316,2.2867,2.316,10131200.0
2011-09-30 10:20:00,2.37,2.38,2.35,2.36,9052800.0,2.316,2.3258,2.2965,2.3063,9052800.0
2011-09-30 10:30:00,2.36,2.36,2.34,2.34,5187200.0,2.3063,2.3063,2.2867,2.2867,5187200.0
2011-09-30 10:40:00,2.34,2.34,2.33,2.33,3596800.0,2.2867,2.2867,2.2769,2.2769,3596800.0
2011-09-30 10:50:00,2.33,2.35,2.33,2.33,5091200.0,2.2769,2.2965,2.2769,2.2769,5091200.0
2011-09-30 11:00:00,2.33,2.35,2.33,2.35,3449600.0,2.2769,2.2965,2.2769,2.2965,3449600.0
2011-09-30 11:10:00,2.35,2.36,2.34,2.36,4553600.0,2.2965,2.3063,2.2867,2.3063,4553600.0
2011-09-30 11:20:00,2.36,2.37,2.35,2.36,9702400.0,2.3063,2.316,2.2965,2.3063,9702400.0
2011-09-30 11:30:00,2.36,2.38,2.36,2.37,3872000.0,2.3063,2.3258,2.3063,2.316,3872000.0
2011-09-30 11:40:00,2.37,2.38,2.36,2.37,3731200.0,2.316,2.3258,2.3063,2.316,3731200.0
2011-09-30 11:50:00,2.37,2.37,2.36,2.36,4128000.0,2.316,2.316,2.3063,2.3063,4128000.0
2011-09-30 12:00:00,2.36,2.37,2.36,2.36,2217600.0,2.3063,2.316,2.3063,2.3063,2217600.0
2011-09-30 12:10:00,2.36,2.36,2.35,2.35,2057600.0,2.3063,2.3063,2.2965,2.2965,2057600.0
2011-09-30 12:20:00,2.35,2.36,2.35,2.36,1785600.0,2.2965,2.3063,2.2965,2.3063,1785600.0
2011-09-30 12:30:00,2.36,2.36,2.34,2.36,3625600.0,2.3063,2.3063,2.2867,2.3063,3625600.0
2011-09-30 12:40:00,2.36,2.36,2.35,2.35,2099200.0,2.3063,2.3063,2.2965,2.2965,2099200.0
2011-09-30 12:50:00,2.35,2.35,2.34,2.34,1779200.0,2.2965,2.2965,2.2867,2.2867,1779200.0
2011-09-30 13:00:00,2.34,2.34,2.33,2.34,2684800.0,2.2867,2.2867,2.2769,2.2867,2684800.0
2011-09-30 13:10:00,2.34,2.35,2.34,2.35,2995200.0,2.2867,2.2965,2.2867,2.2965,2995200.0
2011-09-30 13:20:00,2.35,2.35,2.34,2.34,2332800.0,2.2965,2.2965,2.2867,2.2867,2332800.0
2011-09-30 13:30:00,2.34,2.36,2.34,2.35,3536000.0,2.2867,2.3063,2.2867,2.2965,3536000.0
2011-09-30 13:40:00,2.35,2.36,2.34,2.35,2848000.0,2.2965,2.3063,2.2867,2.2965,2848000.0
2011-09-30 13:50:00,2.35,2.35,2.34,2.35,1552000.0,2.2965,2.2965,2.2867,2.2965,1552000.0
2011-09-30 14:00:00,2.34,2.35,2.33,2.33,3724800.0,2.2867,2.2965,2.2769,2.2769,3724800.0
2011-09-30 14:10:00,2.33,2.34,2.33,2.33,3577600.0,2.2769,2.2867,2.2769,2.2769,3577600.0
2011-09-30 14:20:00,2.33,2.33,2.31,2.32,9542400.0,2.2769,2.2769,2.2574,2.2672,9542400.0
2011-09-30 14:30:00,2.32,2.32,2.31,2.32,7212800.0,2.2672,2.2672,2.2574,2.2672,7212800.0
2011-09-30 14:40:00,2.32,2.33,2.31,2.32,5558400.0,2.2672,2.2769,2.2574,2.2672,5558400.0
2011-09-30 14:50:00,2.32,2.33,2.31,2.33,9536000.0,2.2672,2.2769,2.2574,2.2769,9536000.0
2011-09-30 15:00:00,2.33,2.34,2.31,2.33,4771200.0,2.2769,2.2867,2.2574,2.2769,4771200.0
2011-09-30 15:10:00,2.33,2.33,2.32,2.32,3379200.0,2.2769,2.2769,2.2672,2.2672,3379200.0
2011-09-30 15:20:00,2.32,2.33,2.31,2.31,4592000.0,2.2672,2.2769,2.2574,2.2574,4592000.0
2011-09-30 15:30:00,2.31,2.32,2.3,2.3,11552000.0,2.2574,2.2672,2.2476,2.2476,11552000.0
2011-09-30 15:40:00,2.3,2.32,2.3,2.3,9612800.0,2.2476,2.2672,2.2476,2.2476,9612800.0
2011-09-30 15:50:00,2.3,2.3,2.28,2.28,21635200.0,2.2476,2.2476,2.2281,2.2281,21635200.0
2011-10-03 09:30:00,2.24,2.25,2.24,2.25,17484800.0,2.189,2.1988,2.189,2.1988,17484800.0
2011-10-03 09:40:00,2.25,2.27,2.24,2.24,6172800.0,2.1988,2.2183,2.189,2.189,6172800.0
2011-10-03 09:50:00,2.24,2.24,2.22,2.23,6160000.0,2.189,2.189,2.1695,2.1792,6160000.0
2011-10-03 10:00:00,2.23,2.3,2.22,2.3,17376000.0,2.1792,2.2476,2.1695,2.2476,17376000.0
2011-10-03 10:10:00,2.3,2.31,2.29,2.29,16451200.0,2.2476,2.2574,2.2379,2.2379,16451200.0
2011-10-03 10:20:00,2.29,2.3,2.27,2.28,4409600.0,2.2379,2.2476,2.2183,2.2281,4409600.0
2011-10-03 10:30:00,2.28,2.28,2.26,2.27,5324800.0,2.2281,2.2281,2.2085,2.2183,5324800.0
2011-10-03 10:40:00,2.26,2.27,2.25,2.26,3670400.0,2.2085,2.2183,2.1988,2.2085,3670400.0
2011-10-03 10:50:00,2.26,2.26,2.24,2.25,2662400.0,2.2085,2.2085,2.189,2.1988,2662400.0
2011-10-03 11:00:00,2.25,2.26,2.24,2.26,4505600.0,2.1988,2.2085,2.189,2.2085,4505600.0
2011-10-03 11:10:00,2.26,2.28,2.25,2.27,2784000.0,2.2085,2.2281,2.1988,2.2183,2784000.0
2011-10-03 11:20:00,2.28,2.28,2.26,2.27,3379200.0,2.2281,2.2281,2.2085,2.2183,3379200.0
2011-10-03 11:30:00,2.27,2.28,2.26,2.27,2428800.0,2.2183,2.2281,2.2085,2.2183,2428800.0
2011-10-03 11:40:00,2.27,2.27,2.25,2.26,1200000.0,2.2183,2.2183,2.1988,2.2085,1200000.0
2011-10-03 11:50:00,2.26,2.28,2.26,2.27,1139200.0,2.2085,2.2281,2.2085,2.2183,1139200.0
2011-10-03 12:00:00,2.27,2.28,2.26,2.26,2848000.0,2.2183,2.2281,2.2085,2.2085,2848000.0
2011-10-03 12:10:00,2.26,2.26,2.25,2.25,3305600.0,2.2085,2.2085,2.1988,2.1988,3305600.0
2011-10-03 12:20:00,2.25,2.26,2.25,2.25,2160000.0,2.1988,2.2085,2.1988,2.1988,2160000.0
2011-10-03 12:30:00,2.25,2.25,2.24,2.24,3046400.0,2.1988,2.1988,2.189,2.189,3046400.0
2011-10-03 12:40:00,2.25,2.25,2.23,2.23,2252800.0,2.1988,2.1988,2.1792,2.1792,2252800.0
2011-10-03 12:50:00,2.23,2.23,2.22,2.22,2716800.0,2.1792,2.1792,2.1695,2.1695,2716800.0
2011-10-03 13:00:00,2.22,2.22,2.21,2.22,3728000.0,2.1695,2.1695,2.1597,2.1695,3728000.0
2011-10-03 13:10:00,2.22,2.22,2.19,2.21,6489600.0,2.1695,2.1695,2.1401,2.1597,6489600.0
2011-10-03 13:20:00,2.21,2.21,2.2,2.21,3072000.0,2.1597,2.1597,2.1499,2.1597,3072000.0
2011-10-03 13:30:00,2.21,2.22,2.19,2.19,5523200.0,2.1597,2.1695,2.1401,2.1401,5523200.0
2011-10-03 13:40:00,2.19,2.2,2.19,2.19,3395200.0,2.1401,2.1499,2.1401,2.1401,3395200.0
2011-10-03 13:50:00,2.19,2.2,2.18,2.2,4553600.0,2.1401,2.1499,2.1304,2.1499,4553600.0
2011-10-03 14:00:00,2.2,2.21,2.19,2.21,3721600.0,2.1499,2.1597,2.1401,2.1597,3721600.0
2011-10-03 14:10:00,2.21,2.21,2.19,2.2,2793600.0,2.1597,2.1597,2.1401,2.1499,2793600.0
2011-10-03 14:20:00,2.19,2.2,2.19,2.19,2870400.0,2.1401,2.1499,2.1401,2.1401,2870400.0
2011-10-03 14:30:00,2.19,2.2,2.18,2.19,3174400.0,2.1401,2.1499,2.1304,2.1401,3174400.0
2011-10-03 14:40:00,2.19,2.19,2.17,2.17,5395200.0,2.1401,2.1401,2.1206,2.1206,5395200.0
2011-10-03 14:50:00,2.17,2.18,2.17,2.18,6256000.0,2.1206,2.1304,2.1206,2.1304,6256000.0
2011-10-03 15:00:00,2.18,2.21,2.18,2.19,7516800.0,2.1304,2.1597,2.1304,2.1401,7516800.0
2011-10-03 15:10:00,2.19,2.2,2.18,2.19,3516800.0,2.1401,2.1499,2.1304,2.1401,3516800.0
2011-10-03 15:20:00,2.19,2.19,2.17,2.17,2617600.0,2.1401,2.1401,2.1206,2.1206,2617600.0
2011-10-03 15:30:00,2.17,2.19,2.17,2.19,5574400.0,2.1206,2.1401,2.1206,2.1401,5574400.0
2011-10-03 15:40:00,2.19,2.21,2.18,2.21,9232000.0,2.1401,2.1597,2.1304,2.1597,9232000.0
2011-10-03 15:50:00,2.21,2.21,2.16,2.16,10118400.0,2.1597,2.1597,2.1108,2.1108,10118400.0
2011-10-04 09:30:00,2.12,2.14,2.12,2.12,14860800.0,2.0717,2.0913,2.0717,2.0717,14860800.0
2011-10-04 09:40:00,2.12,2.13,2.11,2.12,12092800.0,2.0717,2.0815,2.062,2.0717,12092800.0
2011-10-04 09:50:00,2.12,2.12,2.09,2.11,13171200.0,2.0717,2.0717,2.0424,2.062,13171200.0
2011-10-04 10:00:00,2.11,2.13,2.09,2.12,20454400.0,2.062,2.0815,2.0424,2.0717,20454400.0
2011-10-04 10:10:00,2.12,2.15,2.12,2.14,20016000.0,2.0717,2.101,2.0717,2.0913,20016000.0
2011-10-04 10:20:00,2.14,2.14,2.11,2.12,9075200.0,2.0913,2.0913,2.062,2.0717,9075200.0
2011-10-04 10:30:00,2.12,2.14,2.12,2.14,6374400.0,2.0717,2.0913,2.0717,2.0913,6374400.0
2011-10-04 10:40:00,2.14,2.18,2.14,2.17,17552000.0,2.0913,2.1304,2.0913,2.1206,17552000.0
2011-10-04 10:50:00,2.17,2.18,2.16,2.17,7395200.0,2.1206,2.1304,2.1108,2.1206,7395200.0
2011-10-04 11:00:00,2.17,2.19,2.16,2.19,12473600.0,2.1206,2.1401,2.1108,2.1401,12473600.0
2011-10-04 11:10:00,2.19,2.2,2.19,2.19,13539200.0,2.1401,2.1499,2.1401,2.1401,13539200.0
2011-10-04 11:20:00,2.19,2.2,2.17,2.18,7712000.0,2.1401,2.1499,2.1206,2.1304,7712000.0
2011-10-04 11:30:00,2.18,2.18,2.16,2.17,6003200.0,2.1304,2.1304,2.1108,2.1206,6003200.0
2011-10-04 11:40:00,2.17,2.19,2.16,2.19,4038400.0,2.1206,2.1401,2.1108,2.1401,4038400.0
2011-10-04 11:50:00,2.19,2.2,2.19,2.2,7881600.0,2.1401,2.1499,2.1401,2.1499,7881600.0
2011-10-04 12:00:00,2.2,2.23,2.2,2.22,12400000.0,2.1499,2.1792,2.1499,2.1695,12400000.0
2011-10-04 12:10:00,2.22,2.23,2.21,2.22,5347200.0,2.1695,2.1792,2.1597,2.1695,5347200.0
2011-10-04 12:20:00,2.22,2.22,2.2,2.2,4867200.0,2.1695,2.1695,2.1499,2.1499,4867200.0
2011-10-04 12:30:00,2.2,2.21,2.2,2.21,4611200.0,2.1499,2.1597,2.1499,2.1597,4611200.0
2011-10-04 12:40:00,2.21,2.22,2.2,2.21,3696000.0,2.1597,2.1695,2.1499,2.1597,3696000.0
2011-10-04 12:50:00,2.21,2.21,2.19,2.19,6704000.0,2.1597,2.1597,2.1401,2.1401,6704000.0
2011-10-04 13:00:00,2.19,2.2,2.18,2.19,8764800.0,2.1401,2.1499,2.1304,2.1401,8764800.0
2011-10-04 13:10:00,2.19,2.19,2.16,2.18,6048000.0,2.1401,2.1401,2.1108,2.1304,6048000.0
2011-10-04 13:20:00,2.18,2.18,2.16,2.17,4092800.0,2.1304,2.1304,2.1108,2.1206,4092800.0
2011-10-04 13:30:00,2.17,2.18,2.16,2.16,5753600.0,2.1206,2.1304,2.1108,2.1108,5753600.0
2011-10-04 13:40:00,2.16,2.17,2.14,2.16,5280000.0,2.1108,2.1206,2.0913,2.1108,5280000.0
2011-10-04 13:50:00,2.16,2.17,2.14,2.15,9600000.0,2.1108,2.1206,2.0913,2.101,9600000.0
2011-10-04 14:00:00,2.15,2.16,2.13,2.13,7142400.0,2.101,2.1108,2.0815,2.0815,7142400.0
2011-10-04 14:10:00,2.13,2.14,2.11,2.11,10617600.0,2.0815,2.0913,2.062,2.062,10617600.0
2011-10-04 14:20:00,2.11,2.13,2.1,2.13,9574400.0,2.062,2.0815,2.0522,2.0815,9574400.0
2011-10-04 14:30:00,2.13,2.16,2.13,2.14,11808000.0,2.0815,2.1108,2.0815,2.0913,11808000.0
2011-10-04 14:40:00,2.13,2.14,2.11,2.12,7043200.0,2.0815,2.0913,2.062,2.0717,7043200.0
2011-10-04 14:50:00,2.12,2.12,2.1,2.1,13388800.0,2.0717,2.0717,2.0522,2.0522,13388800.0
2011-10-04 15:00:00,2.1,2.12,2.08,2.08,10841600.0,2.0522,2.0717,2.0326,2.0326,10841600.0
2011-10-04 15:10:00,2.08,2.1,2.07,2.1,13801600.0,2.0326,2.0522,2.0229,2.0522,13801600.0
2011-10-04 15:20:00,2.1,2.14,2.1,2.14,30688000.0,2.0522,2.0913,2.0522,2.0913,30688000.0
2011-10-04 15:30:00,2.14,2.18,2.14,2.17,12966400.0,2.0913,2.1304,2.0913,2.1206,12966400.0
2011-10-04 15:40:00,2.17,2.22,2.16,2.22,13228800.0,2.1206,2.1695,2.1108,2.1695,13228800.0
2011-10-04 15:50:00,2.22,2.26,2.21,2.25,17132800.0,2.1695,2.2085,2.1597,2.1988,17132800.0
2011-10-05 09:30:00,2.24,2.24,2.21,2.22,14531200.0,2.189,2.189,2.1597,2.1695,14531200.0
2011-10-05 09:40:00,2.23,2.24,2.22,2.23,11059200.0,2.1792,2.189,2.1695,2.1792,11059200.0
2011-10-05 09:50:00,2.23,2.23,2.2,2.23,9984000.0,2.1792,2.1792,2.1499,2.1792,9984000.0
2011-10-05 10:00:00,2.23,2.25,2.22,2.23,15241600.0,2.1792,2.1988,2.1695,2.1792,15241600.0
2011-10-05 10:10:00,2.23,2.25,2.22,2.24,7916800.0,2.1792,2.1988,2.1695,2.189,7916800.0
2011-10-05 10:20:00,2.25,2.27,2.24,2.25,11068800.0,2.1988,2.2183,2.189,2.1988,11068800.0
2011-10-05 10:30:00,2.25,2.28,2.25,2.27,9990400.0,2.1988,2.2281,2.1988,2.2183,9990400.0
2011-10-05 10:40:00,2.27,2.3,2.27,2.3,13280000.0,2.2183,2.2476,2.2183,2.2476,13280000.0
2011-10-05 10:50:00,2.29,2.32,2.29,2.31,15251200.0,2.2379,2.2672,2.2379,2.2574,15251200.0
2011-10-05 11:00:00,2.31,2.32,2.3,2.3,8832000.0,2.2574,2.2672,2.2476,2.2476,8832000.0
2011-10-05 11:10:00,2.3,2.31,2.29,2.29,8409600.0,2.2476,2.2574,2.2379,2.2379,8409600.0
2011-10-05 11:20:00,2.3,2.31,2.29,2.3,6336000.0,2.2476,2.2574,2.2379,2.2476,6336000.0
2011-10-05 11:30:00,2.3,2.33,2.3,2.32,10960000.0,2.2476,2.2769,2.2476,2.2672,10960000.0
2011-10-05 11:40:00,2.32,2.32,2.3,2.32,8624000.0,2.2672,2.2672,2.2476,2.2672,8624000.0
2011-10-05 11:50:00,2.32,2.33,2.31,2.32,5507200.0,2.2672,2.2769,2.2574,2.2672,5507200.0
2011-10-05 12:00:00,2.33,2.33,2.32,2.32,5308800.0,2.2769,2.2769,2.2672,2.2672,5308800.0
2011-10-05 12:10:00,2.32,2.32,2.3,2.3,7251200.0,2.2672,2.2672,2.2476,2.2476,7251200.0
2011-10-05 12:20:00,2.3,2.31,2.29,2.29,4528000.0,2.2476,2.2574,2.2379,2.2379,4528000.0
2011-10-05 12:30:00,2.29,2.3,2.29,2.29,5248000.0,2.2379,2.2476,2.2379,2.2379,5248000.0
2011-10-05 12:40:00,2.29,2.3,2.28,2.3,7184000.0,2.2379,2.2476,2.2281,2.2476,7184000.0
2011-10-05 12:50:00,2.3,2.31,2.3,2.31,7616000.0,2.2476,2.2574,2.2476,2.2574,7616000.0
2011-10-05 13:00:00,2.31,2.33,2.31,2.32,7248000.0,2.2574,2.2769,2.2574,2.2672,7248000.0
2011-10-05 13:10:00,2.32,2.33,2.31,2.32,6896000.0,2.2672,2.2769,2.2574,2.2672,6896000.0
2011-10-05 13:20:00,2.32,2.33,2.32,2.33,4828800.0,2.2672,2.2769,2.2672,2.2769,4828800.0
2011-10-05 13:30:00,2.33,2.34,2.32,2.32,3929600.0,2.2769,2.2867,2.2672,2.2672,3929600.0
2011-10-05 13:40:00,2.32,2.35,2.32,2.34,4156800.0,2.2672,2.2965,2.2672,2.2867,4156800.0
2011-10-05 13:50:00,2.34,2.36,2.34,2.36,4918400.0,2.2867,2.3063,2.2867,2.3063,4918400.0
2011-10-05 14:00:00,2.36,2.36,2.35,2.35,3584000.0,2.3063,2.3063,2.2965,2.2965,3584000.0
2011-10-05 14:10:00,2.35,2.36,2.35,2.36,5881600.0,2.2965,2.3063,2.2965,2.3063,5881600.0
2011-10-05 14:20:00,2.36,2.37,2.35,2.36,4054400.0,2.3063,2.316,2.2965,2.3063,4054400.0
2011-10-05 14:30:00,2.36,2.36,2.34,2.34,4825600.0,2.3063,2.3063,2.2867,2.2867,4825600.0
2011-10-05 14:40:00,2.34,2.37,2.34,2.36,4358400.0,2.2867,2.316,2.2867,2.3063,4358400.0
2011-10-05 14:50:00,2.36,2.37,2.36,2.36,6236800.0,2.3063,2.316,2.3063,2.3063,6236800.0
2011-10-05 15:00:00,2.36,2.36,2.34,2.34,6803200.0,2.3063,2.3063,2.2867,2.2867,6803200.0
2011-10-05 15:10:00,2.34,2.36,2.33,2.35,5360000.0,2.2867,2.3063,2.2769,2.2965,5360000.0
2011-10-05 15:20:00,2.35,2.36,2.33,2.35,7052800.0,2.2965,2.3063,2.2769,2.2965,7052800.0
2011-10-05 15:30:00,2.35,2.38,2.35,2.38,8284800.0,2.2965,2.3258,2.2965,2.3258,8284800.0
2011-10-05 15:40:00,2.38,2.38,2.36,2.36,9193600.0,2.3258,2.3258,2.3063,2.3063,9193600.0
2011-10-05 15:50:00,2.36,2.37,2.36,2.37,11324800.0,2.3063,2.316,2.3063,2.316,11324800.0
2011-10-06 09:30:00,2.36,2.38,2.35,2.37,11065600.0,2.3063,2.3258,2.2965,2.316,11065600.0
2011-10-06 09:40:00,2.37,2.38,2.35,2.35,10281600.0,2.316,2.3258,2.2965,2.2965,10281600.0
2011-10-06 09:50:00,2.35,2.36,2.34,2.36,7715200.0,2.2965,2.3063,2.2867,2.3063,7715200.0
2011-10-06 10:00:00,2.36,2.38,2.35,2.38,6966400.0,2.3063,2.3258,2.2965,2.3258,6966400.0
2011-10-06 10:10:00,2.38,2.39,2.37,2.39,6073600.0,2.3258,2.3356,2.316,2.3356,6073600.0
2011-10-06 10:20:00,2.39,2.41,2.38,2.4,6659200.0,2.3356,2.3551,2.3258,2.3454,6659200.0
2011-10-06 10:30:00,2.4,2.42,2.4,2.41,6988800.0,2.3454,2.3649,2.3454,2.3551,6988800.0
2011-10-06 10:40:00,2.41,2.41,2.4,2.4,4419200.0,2.3551,2.3551,2.3454,2.3454,4419200.0
2011-10-06 10:50:00,2.4,2.41,2.39,2.39,5452800.0,2.3454,2.3551,2.3356,2.3356,5452800.0
2011-10-06 11:00:00,2.4,2.41,2.38,2.41,5724800.0,2.3454,2.3551,2.3258,2.3551,5724800.0
2011-10-06 11:10:00,2.41,2.42,2.4,2.4,3123200.0,2.3551,2.3649,2.3454,2.3454,3123200.0
2011-10-06 11:20:00,2.4,2.41,2.39,2.41,3334400.0,2.3454,2.3551,2.3356,2.3551,3334400.0
2011-10-06 11:30:00,2.41,2.43,2.41,2.42,5724800.0,2.3551,2.3747,2.3551,2.3649,5724800.0
2011-10-06 11:40:00,2.42,2.43,2.41,2.41,7033600.0,2.3649,2.3747,2.3551,2.3551,7033600.0
2011-10-06 11:50:00,2.41,2.42,2.41,2.42,4009600.0,2.3551,2.3649,2.3551,2.3649,4009600.0
2011-10-06 12:00:00,2.42,2.42,2.41,2.41,2425600.0,2.3649,2.3649,2.3551,2.3551,2425600.0
2011-10-06 12:10:00,2.41,2.43,2.41,2.42,4252800.0,2.3551,2.3747,2.3551,2.3649,4252800.0
2011-10-06 12:20:00,2.42,2.43,2.42,2.43,5100800.0,2.3649,2.3747,2.3649,2.3747,5100800.0
2011-10-06 12:30:00,2.43,2.43,2.43,2.43,3683200.0,2.3747,2.3747,2.3747,2.3747,3683200.0
2011-10-06 12:40:00,2.43,2.43,2.41,2.42,3017600.0,2.3747,2.3747,2.3551,2.3649,3017600.0
2011-10-06 12:50:00,2.42,2.42,2.41,2.41,3539200.0,2.3649,2.3649,2.3551,2.3551,3539200.0
2011-10-06 13:00:00,2.41,2.42,2.4,2.41,4790400.0,2.3551,2.3649,2.3454,2.3551,4790400.0
2011-10-06 13:10:00,2.41,2.42,2.41,2.41,4067200.0,2.3551,2.3649,2.3551,2.3551,4067200.0
2011-10-06 13:20:00,2.41,2.42,2.4,2.4,5001600.0,2.3551,2.3649,2.3454,2.3454,5001600.0
2011-10-06 13:30:00,2.4,2.41,2.39,2.39,4051200.0,2.3454,2.3551,2.3356,2.3356,4051200.0
2011-10-06 13:40:00,2.39,2.4,2.39,2.4,3916800.0,2.3356,2.3454,2.3356,2.3454,3916800.0
2011-10-06 13:50:00,2.4,2.41,2.4,2.41,2377600.0,2.3454,2.3551,2.3454,2.3551,2377600.0
2011-10-06 14:00:00,2.41,2.42,2.4,2.42,3913600.0,2.3551,2.3649,2.3454,2.3649,3913600.0
2011-10-06 14:10:00,2.42,2.43,2.42,2.43,3459200.0,2.3649,2.3747,2.3649,2.3747,3459200.0
2011-10-06 14:20:00,2.43,2.43,2.42,2.42,4057600.0,2.3747,2.3747,2.3649,2.3649,4057600.0
2011-10-06 14:30:00,2.42,2.43,2.41,2.41,3203200.0,2.3649,2.3747,2.3551,2.3551,3203200.0
2011-10-06 14:40:00,2.41,2.42,2.41,2.41,3971200.0,2.3551,2.3649,2.3551,2.3551,3971200.0
2011-10-06 14:50:00,2.41,2.42,2.4,2.42,4025600.0,2.3551,2.3649,2.3454,2.3649,4025600.0
2011-10-06 15:00:00,2.42,2.43,2.41,2.43,3219200.0,2.3649,2.3747,2.3551,2.3747,3219200.0
2011-10-06 15:10:00,2.43,2.43,2.4,2.4,4803200.0,2.3747,2.3747,2.3454,2.3454,4803200.0
2011-10-06 15:20:00,2.4,2.42,2.4,2.41,3977600.0,2.3454,2.3649,2.3454,2.3551,3977600.0
2011-10-06 15:30:00,2.4,2.42,2.4,2.42,4614400.0,2.3454,2.3649,2.3454,2.3649,4614400.0
2011-10-06 15:40:00,2.42,2.44,2.42,2.43,6240000.0,2.3649,2.3844,2.3649,2.3747,6240000.0
2011-10-06 15:50:00,2.43,2.44,2.43,2.44,8400000.0,2.3747,2.3844,2.3747,2.3844,8400000.0
2011-10-07 09:30:00,2.44,2.44,2.42,2.42,8067200.0,2.3844,2.3844,2.3649,2.3649,8067200.0
2011-10-07 09:40:00,2.42,2.44,2.41,2.43,7606400.0,2.3649,2.3844,2.3551,2.3747,7606400.0
2011-10-07 09:50:00,2.43,2.44,2.42,2.44,7011200.0,2.3747,2.3844,2.3649,2.3844,7011200.0
2011-10-07 10:00:00,2.44,2.44,2.42,2.42,8371200.0,2.3844,2.3844,2.3649,2.3649,8371200.0
2011-10-07 10:10:00,2.42,2.45,2.42,2.44,6272000.0,2.3649,2.3942,2.3649,2.3844,6272000.0
2011-10-07 10:20:00,2.44,2.45,2.44,2.44,5040000.0,2.3844,2.3942,2.3844,2.3844,5040000.0
2011-10-07 10:30:00,2.44,2.45,2.44,2.44,3715200.0,2.3844,2.3942,2.3844,2.3844,3715200.0
2011-10-07 10:40:00,2.44,2.44,2.43,2.43,5196800.0,2.3844,2.3844,2.3747,2.3747,5196800.0
2011-10-07 10:50:00,2.43,2.44,2.42,2.42,4960000.0,2.3747,2.3844,2.3649,2.3649,4960000.0
2011-10-07 11:00:00,2.42,2.42,2.41,2.41,5379200.0,2.3649,2.3649,2.3551,2.3551,5379200.0
2011-10-07 11:10:00,2.41,2.42,2.4,2.4,7484800.0,2.3551,2.3649,2.3454,2.3454,7484800.0
2011-10-07 11:20:00,2.4,2.41,2.38,2.4,5507200.0,2.3454,2.3551,2.3258,2.3454,5507200.0
2011-10-07 11:30:00,2.41,2.41,2.4,2.4,4451200.0,2.3551,2.3551,2.3454,2.3454,4451200.0
2011-10-07 11:40:00,2.4,2.42,2.4,2.41,3305600.0,2.3454,2.3649,2.3454,2.3551,3305600.0
2011-10-07 11:50:00,2.41,2.43,2.41,2.42,4809600.0,2.3551,2.3747,2.3551,2.3649,4809600.0
2011-10-07 12:00:00,2.43,2.43,2.4,2.43,9904000.0,2.3747,2.3747,2.3454,2.3747,9904000.0
2011-10-07 12:10:00,2.43,2.43,2.39,2.4,6246400.0,2.3747,2.3747,2.3356,2.3454,6246400.0
2011-10-07 12:20:00,2.4,2.41,2.38,2.41,7216000.0,2.3454,2.3551,2.3258,2.3551,7216000.0
2011-10-07 12:30:00,2.4,2.41,2.39,2.4,4460800.0,2.3454,2.3551,2.3356,2.3454,4460800.0
2011-10-07 12:40:00,2.4,2.4,2.39,2.4,4480000.0,2.3454,2.3454,2.3356,2.3454,4480000.0
2011-10-07 12:50:00,2.4,2.4,2.39,2.39,3280000.0,2.3454,2.3454,2.3356,2.3356,3280000.0
2011-10-07 13:00:00,2.39,2.4,2.38,2.39,2729600.0,2.3356,2.3454,2.3258,2.3356,2729600.0
2011-10-07 13:10:00,2.39,2.41,2.39,2.4,6720000.0,2.3356,2.3551,2.3356,2.3454,6720000.0
2011-10-07 13:20:00,2.4,2.41,2.4,2.4,2649600.0,2.3454,2.3551,2.3454,2.3454,2649600.0
2011-10-07 13:30:00,2.41,2.41,2.39,2.4,1724800.0,2.3551,2.3551,2.3356,2.3454,1724800.0
2011-10-07 13:40:00,2.4,2.41,2.39,2.4,2435200.0,2.3454,2.3551,2.3356,2.3454,2435200.0
2011-10-07 13:50:00,2.4,2.42,2.4,2.42,2208000.0,2.3454,2.3649,2.3454,2.3649,2208000.0
2011-10-07 14:00:00,2.42,2.42,2.41,2.42,2569600.0,2.3649,2.3649,2.3551,2.3649,2569600.0
2011-10-07 14:10:00,2.42,2.42,2.41,2.42,3382400.0,2.3649,2.3649,2.3551,2.3649,3382400.0
2011-10-07 14:20:00,2.42,2.43,2.42,2.42,6278400.0,2.3649,2.3747,2.3649,2.3649,6278400.0
2011-10-07 14:30:00,2.42,2.43,2.42,2.42,3337600.0,2.3649,2.3747,2.3649,2.3649,3337600.0
2011-10-07 14:40:00,2.42,2.42,2.41,2.42,3638400.0,2.3649,2.3649,2.3551,2.3649,3638400.0
2011-10-07 14:50:00,2.42,2.43,2.41,2.42,3248000.0,2.3649,2.3747,2.3551,2.3649,3248000.0
2011-10-07 15:00:00,2.43,2.43,2.42,2.43,3372800.0,2.3747,2.3747,2.3649,2.3747,3372800.0
2011-10-07 15:10:00,2.43,2.44,2.42,2.44,4316800.0,2.3747,2.3844,2.3649,2.3844,4316800.0
2011-10-07 15:20:00,2.44,2.46,2.44,2.46,7808000.0,2.3844,2.404,2.3844,2.404,7808000.0
2011-10-07 15:30:00,2.46,2.47,2.45,2.45,5094400.0,2.404,2.4138,2.3942,2.3942,5094400.0
2011-10-07 15:40:00,2.45,2.45,2.43,2.43,8713600.0,2.3942,2.3942,2.3747,2.3747,8713600.0
2011-10-07 15:50:00,2.43,2.44,2.4,2.41,12688000.0,2.3747,2.3844,2.3454,2.3551,12688000.0
2011-10-10 09:30:00,2.49,2.5,2.49,2.5,5840000.0,2.4333,2.4431,2.4333,2.4431,5840000.0
2011-10-10 09:40:00,2.5,2.5,2.49,2.5,4617600.0,2.4431,2.4431,2.4333,2.4431,4617600.0
2011-10-10 09:50:00,2.5,2.53,2.5,2.53,3824000.0,2.4431,2.4724,2.4431,2.4724,3824000.0
2011-10-10 10:00:00,2.53,2.54,2.52,2.54,3612800.0,2.4724,2.4822,2.4626,2.4822,3612800.0
2011-10-10 10:10:00,2.54,2.56,2.54,2.56,3894400.0,2.4822,2.5017,2.4822,2.5017,3894400.0
2011-10-10 10:20:00,2.56,2.56,2.55,2.56,3724800.0,2.5017,2.5017,2.4919,2.5017,3724800.0
2011-10-10 10:30:00,2.56,2.57,2.56,2.56,3644800.0,2.5017,2.5115,2.5017,2.5017,3644800.0
2011-10-10 10:40:00,2.56,2.57,2.56,2.56,2864000.0,2.5017,2.5115,2.5017,2.5017,2864000.0
2011-10-10 10:50:00,2.56,2.56,2.55,2.56,2118400.0,2.5017,2.5017,2.4919,2.5017,2118400.0
2011-10-10 11:00:00,2.56,2.56,2.55,2.55,3008000.0,2.5017,2.5017,2.4919,2.4919,3008000.0
2011-10-10 11:10:00,2.55,2.56,2.55,2.56,1686400.0,2.4919,2.5017,2.4919,2.5017,1686400.0
2011-10-10 11:20:00,2.56,2.56,2.55,2.56,857600.0,2.5017,2.5017,2.4919,2.5017,857600.0
2011-10-10 11:30:00,2.56,2.56,2.55,2.56,643200.0,2.5017,2.5017,2.4919,2.5017,643200.0
2011-10-10 11:40:00,2.56,2.56,2.56,2.56,1856000.0,2.5017,2.5017,2.5017,2.5017,1856000.0
2011-10-10 11:50:00,2.56,2.56,2.56,2.56,1091200.0,2.5017,2.5017,2.5017,2.5017,1091200.0
2011-10-10 12:00:00,2.56,2.56,2.55,2.56,3334400.0,2.5017,2.5017,2.4919,2.5017,3334400.0
2011-10-10 12:10:00,2.56,2.56,2.55,2.55,761600.0,2.5017,2.5017,2.4919,2.4919,761600.0
2011-10-10 12:20:00,2.55,2.56,2.55,2.55,816000.0,2.4919,2.5017,2.4919,2.4919,816000.0
2011-10-10 12:30:00,2.55,2.56,2.55,2.55,1145600.0,2.4919,2.5017,2.4919,2.4919,1145600.0
2011-10-10 12:40:00,2.55,2.56,2.55,2.55,892800.0,2.4919,2.5017,2.4919,2.4919,892800.0
2011-10-10 12:50:00,2.55,2.55,2.55,2.55,1046400.0,2.4919,2.4919,2.4919,2.4919,1046400.0
2011-10-10 13:00:00,2.55,2.56,2.55,2.56,1158400.0,2.4919,2.5017,2.4919,2.5017,1158400.0
2011-10-10 13:10:00,2.56,2.56,2.55,2.56,486400.0,2.5017,2.5017,2.4919,2.5017,486400.0
2011-10-10 13:20:00,2.56,2.57,2.56,2.56,2972800.0,2.5017,2.5115,2.5017,2.5017,2972800.0
2011-10-10 13:30:00,2.56,2.56,2.56,2.56,460800.0,2.5017,2.5017,2.5017,2.5017,460800.0
2011-10-10 13:40:00,2.56,2.56,2.56,2.56,1299200.0,2.5017,2.5017,2.5017,2.5017,1299200.0
2011-10-10 13:50:00,2.56,2.56,2.55,2.56,2825600.0,2.5017,2.5017,2.4919,2.5017,2825600.0
2011-10-10 14:00:00,2.56,2.56,2.55,2.55,2531200.0,2.5017,2.5017,2.4919,2.4919,2531200.0
2011-10-10 14:10:00,2.55,2.56,2.55,2.55,713600.0,2.4919,2.5017,2.4919,2.4919,713600.0
2011-10-10 14:20:00,2.55,2.56,2.55,2.56,2320000.0,2.4919,2.5017,2.4919,2.5017,2320000.0
2011-10-10 14:30:00,2.56,2.56,2.55,2.55,1062400.0,2.5017,2.5017,2.4919,2.4919,1062400.0
2011-10-10 14:40:00,2.55,2.56,2.55,2.55,931200.0,2.4919,2.5017,2.4919,2.4919,931200.0
2011-10-10 14:50:00,2.55,2.55,2.54,2.54,1331200.0,2.4919,2.4919,2.4822,2.4822,1331200.0
2011-10-10 15:00:00,2.54,2.55,2.53,2.54,1936000.0,2.4822,2.4919,2.4724,2.4822,1936000.0
2011-10-10 15:10:00,2.54,2.54,2.53,2.54,4134400.0,2.4822,2.4822,2.4724,2.4822,4134400.0
2011-10-10 15:20:00,2.54,2.54,2.52,2.52,1820800.0,2.4822,2.4822,2.4626,2.4626,1820800.0
2011-10-10 15:30:00,2.52,2.53,2.52,2.53,6467200.0,2.4626,2.4724,2.4626,2.4724,6467200.0
2011-10-10 15:40:00,2.53,2.55,2.52,2.55,6640000.0,2.4724,2.4919,2.4626,2.4919,6640000.0
2011-10-10 15:50:00,2.55,2.58,2.55,2.58,6502400.0,2.4919,2.5213,2.4919,2.5213,6502400.0
2011-10-11 09:30:00,2.57,2.58,2.56,2.57,7936000.0,2.5115,2.5213,2.5017,2.5115,7936000.0
2011-10-11 09:40:00,2.58,2.59,2.57,2.59,6377600.0,2.5213,2.531,2.5115,2.531,6377600.0
2011-10-11 09:50:00,2.59,2.59,2.58,2.58,5804800.0,2.531,2.531,2.5213,2.5213,5804800.0
2011-10-11 10:00:00,2.58,2.59,2.57,2.59,3312000.0,2.5213,2.531,2.5115,2.531,3312000.0
2011-10-11 10:10:00,2.59,2.61,2.59,2.6,4083200.0,2.531,2.5506,2.531,2.5408,4083200.0
2011-10-11 10:20:00,2.6,2.61,2.59,2.61,4393600.0,2.5408,2.5506,2.531,2.5506,4393600.0
2011-10-11 10:30:00,2.61,2.62,2.61,2.62,3904000.0,2.5506,2.5603,2.5506,2.5603,3904000.0
2011-10-11 10:40:00,2.62,2.63,2.61,2.62,4048000.0,2.5603,2.5701,2.5506,2.5603,4048000.0
2011-10-11 10:50:00,2.62,2.62,2.61,2.61,2310400.0,2.5603,2.5603,2.5506,2.5506,2310400.0
2011-10-11 11:00:00,2.61,2.61,2.6,2.61,2246400.0,2.5506,2.5506,2.5408,2.5506,2246400.0
2011-10-11 11:10:00,2.61,2.61,2.6,2.61,1696000.0,2.5506,2.5506,2.5408,2.5506,1696000.0
2011-10-11 11:20:00,2.61,2.61,2.6,2.61,1225600.0,2.5506,2.5506,2.5408,2.5506,1225600.0
2011-10-11 11:30:00,2.61,2.62,2.61,2.61,1145600.0,2.5506,2.5603,2.5506,2.5506,1145600.0
2011-10-11 11:40:00,2.61,2.62,2.61,2.62,1628800.0,2.5506,2.5603,2.5506,2.5603,1628800.0
2011-10-11 11:50:00,2.62,2.62,2.61,2.62,1414400.0,2.5603,2.5603,2.5506,2.5603,1414400.0
2011-10-11 12:00:00,2.62,2.62,2.61,2.62,1251200.0,2.5603,2.5603,2.5506,2.5603,1251200.0
2011-10-11 12:10:00,2.62,2.62,2.61,2.62,1488000.0,2.5603,2.5603,2.5506,2.5603,1488000.0
2011-10-11 12:20:00,2.62,2.62,2.61,2.62,2921600.0,2.5603,2.5603,2.5506,2.5603,2921600.0
2011-10-11 12:30:00,2.62,2.62,2.6,2.6,2028800.0,2.5603,2.5603,2.5408,2.5408,2028800.0
2011-10-11 12:40:00,2.6,2.61,2.59,2.6,1689600.0,2.5408,2.5506,2.531,2.5408,1689600.0
2011-10-11 12:50:00,2.59,2.61,2.59,2.61,2150400.0,2.531,2.5506,2.531,2.5506,2150400.0
2011-10-11 13:00:00,2.61,2.61,2.6,2.6,1004800.0,2.5506,2.5506,2.5408,2.5408,1004800.0
2011-10-11 13:10:00,2.6,2.61,2.59,2.6,1801600.0,2.5408,2.5506,2.531,2.5408,1801600.0
2011-10-11 13:20:00,2.6,2.61,2.6,2.61,1219200.0,2.5408,2.5506,2.5408,2.5506,1219200.0
2011-10-11 13:30:00,2.61,2.61,2.6,2.61,1792000.0,2.5506,2.5506,2.5408,2.5506,1792000.0
2011-10-11 13:40:00,2.61,2.61,2.6,2.61,1648000.0,2.5506,2.5506,2.5408,2.5506,1648000.0
2011-10-11 13:50:00,2.61,2.62,2.61,2.62,2326400.0,2.5506,2.5603,2.5506,2.5603,2326400.0
2011-10-11 14:00:00,2.63,2.63,2.62,2.62,2092800.0,2.5701,2.5701,2.5603,2.5603,2092800.0
2011-10-11 14:10:00,2.62,2.62,2.62,2.62,1827200.0,2.5603,2.5603,2.5603,2.5603,1827200.0
2011-10-11 14:20:00,2.62,2.62,2.6,2.6,4800000.0,2.5603,2.5603,2.5408,2.5408,4800000.0
2011-10-11 14:30:00,2.6,2.61,2.6,2.6,1110400.0,2.5408,2.5506,2.5408,2.5408,1110400.0
2011-10-11 14:40:00,2.6,2.6,2.6,2.6,860800.0,2.5408,2.5408,2.5408,2.5408,860800.0
2011-10-11 14:50:00,2.6,2.61,2.6,2.61,1792000.0,2.5408,2.5506,2.5408,2.5506,1792000.0
2011-10-11 15:00:00,2.61,2.63,2.61,2.62,3132800.0,2.5506,2.5701,2.5506,2.5603,3132800.0
2011-10-11 15:10:00,2.62,2.63,2.61,2.62,1414400.0,2.5603,2.5701,2.5506,2.5603,1414400.0
2011-10-11 15:20:00,2.62,2.62,2.6,2.6,2307200.0,2.5603,2.5603,2.5408,2.5408,2307200.0
2011-10-11 15:30:00,2.6,2.62,2.6,2.62,2028800.0,2.5408,2.5603,2.5408,2.5603,2028800.0
2011-10-11 15:40:00,2.62,2.62,2.61,2.61,2665600.0,2.5603,2.5603,2.5506,2.5506,2665600.0
2011-10-11 15:50:00,2.62,2.62,2.61,2.61,4892800.0,2.5603,2.5603,2.5506,2.5506,4892800.0
2011-10-12 09:30:00,2.67,2.67,2.65,2.66,8777600.0,2.6092,2.6092,2.5897,2.5994,8777600.0
2011-10-12 09:40:00,2.66,2.67,2.65,2.66,6841600.0,2.5994,2.6092,2.5897,2.5994,6841600.0
2011-10-12 09:50:00,2.66,2.68,2.66,2.67,4774400.0,2.5994,2.619,2.5994,2.6092,4774400.0
2011-10-12 10:00:00,2.67,2.68,2.66,2.68,5142400.0,2.6092,2.619,2.5994,2.619,5142400.0
2011-10-12 10:10:00,2.67,2.69,2.67,2.68,6188800.0,2.6092,2.6288,2.6092,2.619,6188800.0
2011-10-12 10:20:00,2.68,2.68,2.67,2.68,4140800.0,2.619,2.619,2.6092,2.619,4140800.0
2011-10-12 10:30:00,2.68,2.7,2.68,2.69,4937600.0,2.619,2.6385,2.619,2.6288,4937600.0
2011-10-12 10:40:00,2.69,2.69,2.68,2.68,2870400.0,2.6288,2.6288,2.619,2.619,2870400.0
2011-10-12 10:50:00,2.68,2.68,2.67,2.67,4160000.0,2.619,2.619,2.6092,2.6092,4160000.0
2011-10-12 11:00:00,2.67,2.68,2.67,2.68,2374400.0,2.6092,2.619,2.6092,2.619,2374400.0
2011-10-12 11:10:00,2.68,2.68,2.68,2.68,1788800.0,2.619,2.619,2.619,2.619,1788800.0
2011-10-12 11:20:00,2.68,2.69,2.68,2.68,2038400.0,2.619,2.6288,2.619,2.619,2038400.0
2011-10-12 11:30:00,2.68,2.69,2.68,2.69,1427200.0,2.619,2.6288,2.619,2.6288,1427200.0
2011-10-12 11:40:00,2.69,2.69,2.68,2.68,1484800.0,2.6288,2.6288,2.619,2.619,1484800.0
2011-10-12 11:50:00,2.68,2.69,2.68,2.68,1833600.0,2.619,2.6288,2.619,2.619,1833600.0
2011-10-12 12:00:00,2.68,2.68,2.67,2.67,1107200.0,2.619,2.619,2.6092,2.6092,1107200.0
2011-10-12 12:10:00,2.67,2.68,2.67,2.68,979200.0,2.6092,2.619,2.6092,2.619,979200.0
2011-10-12 12:20:00,2.68,2.68,2.67,2.68,1267200.0,2.619,2.619,2.6092,2.619,1267200.0
2011-10-12 12:30:00,2.68,2.68,2.67,2.67,1801600.0,2.619,2.619,2.6092,2.6092,1801600.0
2011-10-12 12:40:00,2.67,2.68,2.67,2.68,1612800.0,2.6092,2.619,2.6092,2.619,1612800.0
2011-10-12 12:50:00,2.68,2.69,2.68,2.69,3363200.0,2.619,2.6288,2.619,2.6288,3363200.0
2011-10-12 13:00:00,2.69,2.7,2.69,2.69,3299200.0,2.6288,2.6385,2.6288,2.6288,3299200.0
2011-10-12 13:10:00,2.69,2.69,2.69,2.69,3312000.0,2.6288,2.6288,2.6288,2.6288,3312000.0
2011-10-12 13:20:00,2.69,2.69,2.68,2.68,1174400.0,2.6288,2.6288,2.619,2.619,1174400.0
2011-10-12 13:30:00,2.68,2.69,2.68,2.69,2249600.0,2.619,2.6288,2.619,2.6288,2249600.0
2011-10-12 13:40:00,2.69,2.69,2.68,2.68,1382400.0,2.6288,2.6288,2.619,2.619,1382400.0
2011-10-12 13:50:00,2.68,2.68,2.68,2.68,1052800.0,2.619,2.619,2.619,2.619,1052800.0
2011-10-12 14:00:00,2.68,2.69,2.67,2.69,2272000.0,2.619,2.6288,2.6092,2.6288,2272000.0
2011-10-12 14:10:00,2.69,2.69,2.68,2.69,2582400.0,2.6288,2.6288,2.619,2.6288,2582400.0
2011-10-12 14:20:00,2.68,2.69,2.68,2.68,2387200.0,2.619,2.6288,2.619,2.619,2387200.0
2011-10-12 14:30:00,2.68,2.7,2.68,2.68,3497600.0,2.619,2.6385,2.619,2.619,3497600.0
2011-10-12 14:40:00,2.69,2.69,2.66,2.67,3657600.0,2.6288,2.6288,2.5994,2.6092,3657600.0
2011-10-12 14:50:00,2.67,2.67,2.65,2.66,3292800.0,2.6092,2.6092,2.5897,2.5994,3292800.0
2011-10-12 15:00:00,2.66,2.67,2.65,2.66,4361600.0,2.5994,2.6092,2.5897,2.5994,4361600.0
2011-10-12 15:10:00,2.66,2.67,2.65,2.66,3782400.0,2.5994,2.6092,2.5897,2.5994,3782400.0
2011-10-12 15:20:00,2.66,2.67,2.65,2.67,3353600.0,2.5994,2.6092,2.5897,2.6092,3353600.0
2011-10-12 15:30:00,2.67,2.68,2.66,2.67,3577600.0,2.6092,2.619,2.5994,2.6092,3577600.0
2011-10-12 15:40:00,2.67,2.67,2.64,2.64,6918400.0,2.6092,2.6092,2.5799,2.5799,6918400.0
2011-10-12 15:50:00,2.64,2.65,2.64,2.64,6832000.0,2.5799,2.5897,2.5799,2.5799,6832000.0
2011-10-13 09:30:00,2.63,2.64,2.63,2.63,7696000.0,2.5701,2.5799,2.5701,2.5701,7696000.0
2011-10-13 09:40:00,2.63,2.65,2.63,2.64,5305600.0,2.5701,2.5897,2.5701,2.5799,5305600.0
2011-10-13 09:50:00,2.65,2.65,2.63,2.64,4889600.0,2.5897,2.5897,2.5701,2.5799,4889600.0
2011-10-13 10:00:00,2.63,2.65,2.63,2.65,5292800.0,2.5701,2.5897,2.5701,2.5897,5292800.0
2011-10-13 10:10:00,2.64,2.65,2.63,2.63,4857600.0,2.5799,2.5897,2.5701,2.5701,4857600.0
2011-10-13 10:20:00,2.63,2.65,2.63,2.65,5046400.0,2.5701,2.5897,2.5701,2.5897,5046400.0
2011-10-13 10:30:00,2.65,2.66,2.65,2.65,3334400.0,2.5897,2.5994,2.5897,2.5897,3334400.0
2011-10-13 10:40:00,2.65,2.65,2.63,2.64,5296000.0,2.5897,2.5897,2.5701,2.5799,5296000.0
2011-10-13 10:50:00,2.64,2.64,2.63,2.63,3094400.0,2.5799,2.5799,2.5701,2.5701,3094400.0
2011-10-13 11:00:00,2.63,2.64,2.63,2.63,2675200.0,2.5701,2.5799,2.5701,2.5701,2675200.0
2011-10-13 11:10:00,2.63,2.65,2.63,2.63,3206400.0,2.5701,2.5897,2.5701,2.5701,3206400.0
2011-10-13 11:20:00,2.63,2.65,2.63,2.64,3350400.0,2.5701,2.5897,2.5701,2.5799,3350400.0
2011-10-13 11:30:00,2.64,2.65,2.64,2.65,3878400.0,2.5799,2.5897,2.5799,2.5897,3878400.0
2011-10-13 11:40:00,2.65,2.67,2.65,2.66,3376000.0,2.5897,2.6092,2.5897,2.5994,3376000.0
2011-10-13 11:50:00,2.66,2.67,2.66,2.66,1897600.0,2.5994,2.6092,2.5994,2.5994,1897600.0
2011-10-13 12:00:00,2.66,2.66,2.66,2.66,1984000.0,2.5994,2.5994,2.5994,2.5994,1984000.0
2011-10-13 12:10:00,2.66,2.66,2.65,2.65,2076800.0,2.5994,2.5994,2.5897,2.5897,2076800.0
2011-10-13 12:20:00,2.65,2.66,2.65,2.65,1126400.0,2.5897,2.5994,2.5897,2.5897,1126400.0
2011-10-13 12:30:00,2.65,2.65,2.64,2.65,576000.0,2.5897,2.5897,2.5799,2.5897,576000.0
2011-10-13 12:40:00,2.65,2.66,2.65,2.65,1302400.0,2.5897,2.5994,2.5897,2.5897,1302400.0
2011-10-13 12:50:00,2.65,2.66,2.65,2.65,2598400.0,2.5897,2.5994,2.5897,2.5897,2598400.0
2011-10-13 13:00:00,2.65,2.66,2.64,2.65,2774400.0,2.5897,2.5994,2.5799,2.5897,2774400.0
2011-10-13 13:10:00,2.65,2.66,2.65,2.66,1641600.0,2.5897,2.5994,2.5897,2.5994,1641600.0
2011-10-13 13:20:00,2.66,2.67,2.65,2.67,2451200.0,2.5994,2.6092,2.5897,2.6092,2451200.0
2011-10-13 13:30:00,2.67,2.67,2.66,2.67,3497600.0,2.6092,2.6092,2.5994,2.6092,3497600.0
2011-10-13 13:40:00,2.67,2.68,2.66,2.67,3036800.0,2.6092,2.619,2.5994,2.6092,3036800.0
2011-10-13 13:50:00,2.67,2.67,2.66,2.66,2198400.0,2.6092,2.6092,2.5994,2.5994,2198400.0
2011-10-13 14:00:00,2.66,2.66,2.65,2.66,972800.0,2.5994,2.5994,2.5897,2.5994,972800.0
2011-10-13 14:10:00,2.66,2.67,2.66,2.66,1529600.0,2.5994,2.6092,2.5994,2.5994,1529600.0
2011-10-13 14:20:00,2.67,2.67,2.66,2.66,1545600.0,2.6092,2.6092,2.5994,2.5994,1545600.0
2011-10-13 14:30:00,2.66,2.67,2.66,2.67,2880000.0,2.5994,2.6092,2.5994,2.6092,2880000.0
2011-10-13 14:40:00,2.67,2.68,2.66,2.68,3708800.0,2.6092,2.619,2.5994,2.619,3708800.0
2011-10-13 14:50:00,2.68,2.69,2.68,2.68,2761600.0,2.619,2.6288,2.619,2.619,2761600.0
2011-10-13 15:00:00,2.68,2.69,2.68,2.69,2592000.0,2.619,2.6288,2.619,2.6288,2592000.0
2011-10-13 15:10:00,2.69,2.7,2.68,2.69,2857600.0,2.6288,2.6385,2.619,2.6288,2857600.0
2011-10-13 15:20:00,2.69,2.69,2.67,2.67,3046400.0,2.6288,2.6288,2.6092,2.6092,3046400.0
2011-10-13 15:30:00,2.67,2.68,2.67,2.67,4732800.0,2.6092,2.619,2.6092,2.6092,4732800.0
2011-10-13 15:40:00,2.67,2.68,2.66,2.67,3184000.0,2.6092,2.619,2.5994,2.6092,3184000.0
2011-10-13 15:50:00,2.67,2.69,2.67,2.69,5056000.0,2.6092,2.6288,2.6092,2.6288,5056000.0
2011-10-14 09:30:00,2.76,2.77,2.76,2.77,10857600.0,2.6972,2.7069,2.6972,2.7069,10857600.0
2011-10-14 09:40:00,2.77,2.77,2.76,2.77,5171200.0,2.7069,2.7069,2.6972,2.7069,5171200.0
2011-10-14 09:50:00,2.77,2.78,2.76,2.77,5283200.0,2.7069,2.7167,2.6972,2.7069,5283200.0
2011-10-14 10:00:00,2.76,2.77,2.76,2.77,4022400.0,2.6972,2.7069,2.6972,2.7069,4022400.0
2011-10-14 10:10:00,2.77,2.77,2.76,2.76,2409600.0,2.7069,2.7069,2.6972,2.6972,2409600.0
2011-10-14 10:20:00,2.76,2.76,2.75,2.75,4156800.0,2.6972,2.6972,2.6874,2.6874,4156800.0
2011-10-14 10:30:00,2.75,2.76,2.75,2.75,2688000.0,2.6874,2.6972,2.6874,2.6874,2688000.0
2011-10-14 10:40:00,2.75,2.76,2.74,2.75,2688000.0,2.6874,2.6972,2.6776,2.6874,2688000.0
2011-10-14 10:50:00,2.75,2.76,2.75,2.76,2064000.0,2.6874,2.6972,2.6874,2.6972,2064000.0
2011-10-14 11:00:00,2.76,2.76,2.75,2.76,1411200.0,2.6972,2.6972,2.6874,2.6972,1411200.0
2011-10-14 11:10:00,2.76,2.76,2.75,2.76,796800.0,2.6972,2.6972,2.6874,2.6972,796800.0
2011-10-14 11:20:00,2.76,2.76,2.73,2.73,4028800.0,2.6972,2.6972,2.6678,2.6678,4028800.0
2011-10-14 11:30:00,2.73,2.74,2.73,2.73,1849600.0,2.6678,2.6776,2.6678,2.6678,1849600.0
2011-10-14 11:40:00,2.73,2.74,2.73,2.74,1081600.0,2.6678,2.6776,2.6678,2.6776,1081600.0
2011-10-14 11:50:00,2.74,2.74,2.74,2.74,940800.0,2.6776,2.6776,2.6776,2.6776,940800.0
2011-10-14 12:00:00,2.74,2.74,2.73,2.74,1798400.0,2.6776,2.6776,2.6678,2.6776,1798400.0
2011-10-14 12:10:00,2.74,2.74,2.73,2.73,1052800.0,2.6776,2.6776,2.6678,2.6678,1052800.0
2011-10-14 12:20:00,2.73,2.74,2.73,2.74,1078400.0,2.6678,2.6776,2.6678,2.6776,1078400.0
2011-10-14 12:30:00,2.74,2.75,2.74,2.74,1516800.0,2.6776,2.6874,2.6776,2.6776,1516800.0
2011-10-14 12:40:00,2.74,2.75,2.74,2.74,1600000.0,2.6776,2.6874,2.6776,2.6776,1600000.0
2011-10-14 12:50:00,2.74,2.75,2.74,2.74,1651200.0,2.6776,2.6874,2.6776,2.6776,1651200.0
2011-10-14 13:00:00,2.74,2.75,2.74,2.75,1353600.0,2.6776,2.6874,2.6776,2.6874,1353600.0
2011-10-14 13:10:00,2.75,2.75,2.74,2.75,1187200.0,2.6874,2.6874,2.6776,2.6874,1187200.0
2011-10-14 13:20:00,2.75,2.75,2.75,2.75,1363200.0,2.6874,2.6874,2.6874,2.6874,1363200.0
2011-10-14 13:30:00,2.75,2.75,2.74,2.74,384000.0,2.6874,2.6874,2.6776,2.6776,384000.0
2011-10-14 13:40:00,2.74,2.76,2.74,2.76,1264000.0,2.6776,2.6972,2.6776,2.6972,1264000.0
2011-10-14 13:50:00,2.76,2.76,2.75,2.76,2329600.0,2.6972,2.6972,2.6874,2.6972,2329600.0
2011-10-14 14:00:00,2.76,2.76,2.76,2.76,1008000.0,2.6972,2.6972,2.6972,2.6972,1008000.0
2011-10-14 14:10:00,2.76,2.76,2.75,2.76,905600.0,2.6972,2.6972,2.6874,2.6972,905600.0
2011-10-14 14:20:00,2.76,2.76,2.76,2.76,1225600.0,2.6972,2.6972,2.6972,2.6972,1225600.0
2011-10-14 14:30:00,2.76,2.76,2.76,2.76,889600.0,2.6972,2.6972,2.6972,2.6972,889600.0
2011-10-14 14:40:00,2.76,2.76,2.76,2.76,1248000.0,2.6972,2.6972,2.6972,2.6972,1248000.0
2011-10-14 14:50:00,2.76,2.77,2.76,2.77,2867200.0,2.6972,2.7069,2.6972,2.7069,2867200.0
2011-10-14 15:00:00,2.77,2.77,2.77,2.77,2854400.0,2.7069,2.7069,2.7069,2.7069,2854400.0
2011-10-14 15:10:00,2.77,2.77,2.76,2.77,1955200.0,2.7069,2.7069,2.6972,2.7069,1955200.0
2011-10-14 15:20:00,2.77,2.77,2.77,2.77,2115200.0,2.7069,2.7069,2.7069,2.7069,2115200.0
2011-10-14 15:30:00,2.77,2.79,2.77,2.78,4380800.0,2.7069,2.7265,2.7069,2.7167,4380800.0
2011-10-14 15:40:00,2.78,2.78,2.77,2.77,3504000.0,2.7167,2.7167,2.7069,2.7069,3504000.0
2011-10-14 15:50:00,2.77,2.79,2.77,2.79,7456000.0,2.7069,2.7265,2.7069,2.7265,7456000.0
2011-10-17 09:30:00,2.76,2.78,2.76,2.77,5609600.0,2.6972,2.7167,2.6972,2.7069,5609600.0
2011-10-17 09:40:00,2.77,2.78,2.76,2.77,1734400.0,2.7069,2.7167,2.6972,2.7069,1734400.0
2011-10-17 09:50:00,2.77,2.78,2.75,2.76,1926400.0,2.7069,2.7167,2.6874,2.6972,1926400.0
2011-10-17 10:00:00,2.76,2.76,2.75,2.76,3814400.0,2.6972,2.6972,2.6874,2.6972,3814400.0
2011-10-17 10:10:00,2.76,2.76,2.75,2.75,3075200.0,2.6972,2.6972,2.6874,2.6874,3075200.0
2011-10-17 10:20:00,2.75,2.75,2.74,2.74,2131200.0,2.6874,2.6874,2.6776,2.6776,2131200.0
2011-10-17 10:30:00,2.74,2.76,2.74,2.75,2268800.0,2.6776,2.6972,2.6776,2.6874,2268800.0
2011-10-17 10:40:00,2.75,2.76,2.74,2.74,1894400.0,2.6874,2.6972,2.6776,2.6776,1894400.0
2011-10-17 10:50:00,2.74,2.74,2.74,2.74,4204800.0,2.6776,2.6776,2.6776,2.6776,4204800.0
2011-10-17 11:00:00,2.74,2.75,2.74,2.75,1625600.0,2.6776,2.6874,2.6776,2.6874,1625600.0
2011-10-17 11:10:00,2.75,2.75,2.74,2.75,1808000.0,2.6874,2.6874,2.6776,2.6874,1808000.0
2011-10-17 11:20:00,2.75,2.76,2.75,2.75,1612800.0,2.6874,2.6972,2.6874,2.6874,1612800.0
2011-10-17 11:30:00,2.76,2.76,2.75,2.76,1232000.0,2.6972,2.6972,2.6874,2.6972,1232000.0
2011-10-17 11:40:00,2.76,2.76,2.74,2.74,2668800.0,2.6972,2.6972,2.6776,2.6776,2668800.0
2011-10-17 11:50:00,2.74,2.74,2.73,2.73,2380800.0,2.6776,2.6776,2.6678,2.6678,2380800.0
2011-10-17 12:00:00,2.73,2.73,2.72,2.72,4022400.0,2.6678,2.6678,2.6581,2.6581,4022400.0
2011-10-17 12:10:00,2.72,2.73,2.71,2.72,2825600.0,2.6581,2.6678,2.6483,2.6581,2825600.0
2011-10-17 12:20:00,2.72,2.73,2.72,2.72,1459200.0,2.6581,2.6678,2.6581,2.6581,1459200.0
2011-10-17 12:30:00,2.72,2.72,2.71,2.72,1657600.0,2.6581,2.6581,2.6483,2.6581,1657600.0
2011-10-17 12:40:00,2.72,2.72,2.7,2.71,4070400.0,2.6581,2.6581,2.6385,2.6483,4070400.0
2011-10-17 12:50:00,2.71,2.71,2.7,2.7,3187200.0,2.6483,2.6483,2.6385,2.6385,3187200.0
2011-10-17 13:00:00,2.7,2.7,2.7,2.7,1971200.0,2.6385,2.6385,2.6385,2.6385,1971200.0
2011-10-17 13:10:00,2.7,2.71,2.7,2.71,1603200.0,2.6385,2.6483,2.6385,2.6483,1603200.0
2011-10-17 13:20:00,2.71,2.72,2.71,2.71,1728000.0,2.6483,2.6581,2.6483,2.6483,1728000.0
2011-10-17 13:30:00,2.71,2.71,2.69,2.7,2473600.0,2.6483,2.6483,2.6288,2.6385,2473600.0
2011-10-17 13:40:00,2.7,2.71,2.7,2.7,3369600.0,2.6385,2.6483,2.6385,2.6385,3369600.0
2011-10-17 13:50:00,2.7,2.71,2.7,2.7,1971200.0,2.6385,2.6483,2.6385,2.6385,1971200.0
2011-10-17 14:00:00,2.7,2.71,2.69,2.7,2496000.0,2.6385,2.6483,2.6288,2.6385,2496000.0
2011-10-17 14:10:00,2.69,2.7,2.69,2.7,1923200.0,2.6288,2.6385,2.6288,2.6385,1923200.0
2011-10-17 14:20:00,2.7,2.7,2.69,2.7,2214400.0,2.6385,2.6385,2.6288,2.6385,2214400.0
2011-10-17 14:30:00,2.69,2.69,2.68,2.68,3116800.0,2.6288,2.6288,2.619,2.619,3116800.0
2011-10-17 14:40:00,2.69,2.69,2.67,2.68,3600000.0,2.6288,2.6288,2.6092,2.619,3600000.0
2011-10-17 14:50:00,2.68,2.69,2.68,2.69,3932800.0,2.619,2.6288,2.619,2.6288,3932800.0
2011-10-17 15:00:00,2.69,2.7,2.69,2.7,3673600.0,2.6288,2.6385,2.6288,2.6385,3673600.0
2011-10-17 15:10:00,2.7,2.71,2.7,2.71,3539200.0,2.6385,2.6483,2.6385,2.6483,3539200.0
2011-10-17 15:20:00,2.71,2.71,2.7,2.71,2726400.0,2.6483,2.6483,2.6385,2.6483,2726400.0
2011-10-17 15:30:00,2.71,2.71,2.69,2.69,3014400.0,2.6483,2.6483,2.6288,2.6288,3014400.0
2011-10-17 15:40:00,2.69,2.71,2.69,2.7,5372800.0,2.6288,2.6483,2.6288,2.6385,5372800.0
2011-10-17 15:50:00,2.7,2.71,2.69,2.7,7961600.0,2.6385,2.6483,2.6288,2.6385,7961600.0
2011-10-18 09:30:00,2.69,2.71,2.69,2.7,6499200.0,2.6288,2.6483,2.6288,2.6385,6499200.0
2011-10-18 09:40:00,2.7,2.7,2.66,2.66,7062400.0,2.6385,2.6385,2.5994,2.5994,7062400.0
2011-10-18 09:50:00,2.66,2.67,2.65,2.67,5667200.0,2.5994,2.6092,2.5897,2.6092,5667200.0
2011-10-18 10:00:00,2.67,2.67,2.64,2.67,9187200.0,2.6092,2.6092,2.5799,2.6092,9187200.0
2011-10-18 10:10:00,2.67,2.68,2.65,2.65,4784000.0,2.6092,2.619,2.5897,2.5897,4784000.0
2011-10-18 10:20:00,2.65,2.69,2.65,2.69,6288000.0,2.5897,2.6288,2.5897,2.6288,6288000.0
2011-10-18 10:30:00,2.69,2.7,2.68,2.69,3443200.0,2.6288,2.6385,2.619,2.6288,3443200.0
2011-10-18 10:40:00,2.69,2.71,2.69,2.7,5692800.0,2.6288,2.6483,2.6288,2.6385,5692800.0
2011-10-18 10:50:00,2.7,2.71,2.7,2.7,3856000.0,2.6385,2.6483,2.6385,2.6385,3856000.0
2011-10-18 11:00:00,2.7,2.7,2.69,2.7,4489600.0,2.6385,2.6385,2.6288,2.6385,4489600.0
2011-10-18 11:10:00,2.7,2.71,2.69,2.7,3235200.0,2.6385,2.6483,2.6288,2.6385,3235200.0
2011-10-18 11:20:00,2.7,2.7,2.69,2.69,2147200.0,2.6385,2.6385,2.6288,2.6288,2147200.0
2011-10-18 11:30:00,2.69,2.72,2.69,2.72,3571200.0,2.6288,2.6581,2.6288,2.6581,3571200.0
2011-10-18 11:40:00,2.72,2.73,2.72,2.73,3590400.0,2.6581,2.6678,2.6581,2.6678,3590400.0
2011-10-18 11:50:00,2.73,2.74,2.73,2.73,5004800.0,2.6678,2.6776,2.6678,2.6678,5004800.0
2011-10-18 12:00:00,2.73,2.74,2.73,2.73,2787200.0,2.6678,2.6776,2.6678,2.6678,2787200.0
2011-10-18 12:10:00,2.73,2.73,2.72,2.72,2048000.0,2.6678,2.6678,2.6581,2.6581,2048000.0
2011-10-18 12:20:00,2.72,2.72,2.72,2.72,1744000.0,2.6581,2.6581,2.6581,2.6581,1744000.0
2011-10-18 12:30:00,2.72,2.73,2.72,2.73,1961600.0,2.6581,2.6678,2.6581,2.6678,1961600.0
2011-10-18 12:40:00,2.73,2.74,2.73,2.74,1990400.0,2.6678,2.6776,2.6678,2.6776,1990400.0
2011-10-18 12:50:00,2.73,2.73,2.73,2.73,1497600.0,2.6678,2.6678,2.6678,2.6678,1497600.0
2011-10-18 13:00:00,2.73,2.73,2.73,2.73,2476800.0,2.6678,2.6678,2.6678,2.6678,2476800.0
2011-10-18 13:10:00,2.73,2.73,2.72,2.72,1923200.0,2.6678,2.6678,2.6581,2.6581,1923200.0
2011-10-18 13:20:00,2.72,2.72,2.71,2.72,1136000.0,2.6581,2.6581,2.6483,2.6581,1136000.0
2011-10-18 13:30:00,2.72,2.73,2.72,2.73,1945600.0,2.6581,2.6678,2.6581,2.6678,1945600.0
2011-10-18 13:40:00,2.73,2.73,2.72,2.73,1334400.0,2.6678,2.6678,2.6581,2.6678,1334400.0
2011-10-18 13:50:00,2.73,2.74,2.73,2.73,2364800.0,2.6678,2.6776,2.6678,2.6678,2364800.0
2011-10-18 14:00:00,2.73,2.73,2.73,2.73,1676800.0,2.6678,2.6678,2.6678,2.6678,1676800.0
2011-10-18 14:10:00,2.73,2.74,2.73,2.73,2841600.0,2.6678,2.6776,2.6678,2.6678,2841600.0
2011-10-18 14:20:00,2.73,2.74,2.73,2.73,1526400.0,2.6678,2.6776,2.6678,2.6678,1526400.0
2011-10-18 14:30:00,2.73,2.74,2.73,2.73,2758400.0,2.6678,2.6776,2.6678,2.6678,2758400.0
2011-10-18 14:40:00,2.73,2.73,2.72,2.73,2531200.0,2.6678,2.6678,2.6581,2.6678,2531200.0
2011-10-18 14:50:00,2.73,2.73,2.72,2.73,1897600.0,2.6678,2.6678,2.6581,2.6678,1897600.0
2011-10-18 15:00:00,2.73,2.77,2.73,2.77,8406400.0,2.6678,2.7069,2.6678,2.7069,8406400.0
2011-10-18 15:10:00,2.77,2.8,2.77,2.77,13456000.0,2.7069,2.7362,2.7069,2.7069,13456000.0
2011-10-18 15:20:00,2.78,2.79,2.77,2.77,9206400.0,2.7167,2.7265,2.7069,2.7069,9206400.0
2011-10-18 15:30:00,2.77,2.78,2.76,2.76,6774400.0,2.7069,2.7167,2.6972,2.6972,6774400.0
2011-10-18 15:40:00,2.77,2.78,2.76,2.78,6502400.0,2.7069,2.7167,2.6972,2.7167,6502400.0
2011-10-18 15:50:00,2.78,2.79,2.76,2.77,10892800.0,2.7167,2.7265,2.6972,2.7069,10892800.0
2011-10-19 09:30:00,2.74,2.75,2.73,2.75,5504000.0,2.6776,2.6874,2.6678,2.6874,5504000.0
2011-10-19 09:40:00,2.75,2.75,2.72,2.72,4259200.0,2.6874,2.6874,2.6581,2.6581,4259200.0
2011-10-19 09:50:00,2.73,2.73,2.72,2.73,2832000.0,2.6678,2.6678,2.6581,2.6678,2832000.0
2011-10-19 10:00:00,2.73,2.73,2.71,2.72,5369600.0,2.6678,2.6678,2.6483,2.6581,5369600.0
2011-10-19 10:10:00,2.72,2.73,2.72,2.73,3779200.0,2.6581,2.6678,2.6581,2.6678,3779200.0
2011-10-19 10:20:00,2.73,2.75,2.72,2.75,4563200.0,2.6678,2.6874,2.6581,2.6874,4563200.0
2011-10-19 10:30:00,2.75,2.75,2.73,2.74,2115200.0,2.6874,2.6874,2.6678,2.6776,2115200.0
2011-10-19 10:40:00,2.74,2.75,2.74,2.75,3152000.0,2.6776,2.6874,2.6776,2.6874,3152000.0
2011-10-19 10:50:00,2.74,2.76,2.74,2.75,5296000.0,2.6776,2.6972,2.6776,2.6874,5296000.0
2011-10-19 11:00:00,2.75,2.75,2.74,2.74,5475200.0,2.6874,2.6874,2.6776,2.6776,5475200.0
2011-10-19 11:10:00,2.74,2.75,2.74,2.74,2339200.0,2.6776,2.6874,2.6776,2.6776,2339200.0
2011-10-19 11:20:00,2.74,2.75,2.74,2.75,1897600.0,2.6776,2.6874,2.6776,2.6874,1897600.0
2011-10-19 11:30:00,2.75,2.75,2.74,2.75,2307200.0,2.6874,2.6874,2.6776,2.6874,2307200.0
2011-10-19 11:40:00,2.75,2.75,2.74,2.74,2345600.0,2.6874,2.6874,2.6776,2.6776,2345600.0
2011-10-19 11:50:00,2.74,2.74,2.73,2.73,3504000.0,2.6776,2.6776,2.6678,2.6678,3504000.0
2011-10-19 12:00:00,2.73,2.74,2.73,2.73,3212800.0,2.6678,2.6776,2.6678,2.6678,3212800.0
2011-10-19 12:10:00,2.73,2.74,2.73,2.74,3043200.0,2.6678,2.6776,2.6678,2.6776,3043200.0
2011-10-19 12:20:00,2.73,2.74,2.73,2.74,2022400.0,2.6678,2.6776,2.6678,2.6776,2022400.0
2011-10-19 12:30:00,2.74,2.74,2.73,2.74,1808000.0,2.6776,2.6776,2.6678,2.6776,1808000.0
2011-10-19 12:40:00,2.74,2.75,2.74,2.74,1398400.0,2.6776,2.6874,2.6776,2.6776,1398400.0
2011-10-19 12:50:00,2.74,2.75,2.74,2.74,1494400.0,2.6776,2.6874,2.6776,2.6776,1494400.0
2011-10-19 13:00:00,2.74,2.74,2.74,2.74,1404800.0,2.6776,2.6776,2.6776,2.6776,1404800.0
2011-10-19 13:10:00,2.74,2.75,2.74,2.74,2278400.0,2.6776,2.6874,2.6776,2.6776,2278400.0
2011-10-19 13:20:00,2.74,2.74,2.73,2.73,1942400.0,2.6776,2.6776,2.6678,2.6678,1942400.0
2011-10-19 13:30:00,2.73,2.73,2.71,2.71,2550400.0,2.6678,2.6678,2.6483,2.6483,2550400.0
2011-10-19 13:40:00,2.71,2.72,2.71,2.71,2928000.0,2.6483,2.6581,2.6483,2.6483,2928000.0
2011-10-19 13:50:00,2.71,2.72,2.71,2.72,1539200.0,2.6483,2.6581,2.6483,2.6581,1539200.0
2011-10-19 14:00:00,2.72,2.72,2.68,2.69,4163200.0,2.6581,2.6581,2.619,2.6288,4163200.0
2011-10-19 14:10:00,2.68,2.69,2.67,2.68,3225600.0,2.619,2.6288,2.6092,2.619,3225600.0
2011-10-19 14:20:00,2.68,2.69,2.66,2.67,3161600.0,2.619,2.6288,2.5994,2.6092,3161600.0
2011-10-19 14:30:00,2.66,2.68,2.66,2.68,4140800.0,2.5994,2.619,2.5994,2.619,4140800.0
2011-10-19 14:40:00,2.68,2.69,2.67,2.68,3740800.0,2.619,2.6288,2.6092,2.619,3740800.0
2011-10-19 14:50:00,2.68,2.68,2.67,2.67,2931200.0,2.619,2.619,2.6092,2.6092,2931200.0
2011-10-19 15:00:00,2.67,2.67,2.65,2.66,4134400.0,2.6092,2.6092,2.5897,2.5994,4134400.0
2011-10-19 15:10:00,2.66,2.67,2.65,2.67,4163200.0,2.5994,2.6092,2.5897,2.6092,4163200.0
2011-10-19 15:20:00,2.67,2.67,2.65,2.66,2227200.0,2.6092,2.6092,2.5897,2.5994,2227200.0
2011-10-19 15:30:00,2.65,2.67,2.65,2.66,2153600.0,2.5897,2.6092,2.5897,2.5994,2153600.0
2011-10-19 15:40:00,2.66,2.67,2.64,2.67,6892800.0,2.5994,2.6092,2.5799,2.6092,6892800.0
2011-10-19 15:50:00,2.66,2.66,2.65,2.66,6364800.0,2.5994,2.5994,2.5897,2.5994,6364800.0
2011-10-20 09:30:00,2.66,2.67,2.63,2.64,6492800.0,2.5994,2.6092,2.5701,2.5799,6492800.0
2011-10-20 09:40:00,2.64,2.66,2.62,2.65,4819200.0,2.5799,2.5994,2.5603,2.5897,4819200.0
2011-10-20 09:50:00,2.66,2.66,2.63,2.63,3891200.0,2.5994,2.5994,2.5701,2.5701,3891200.0
2011-10-20 10:00:00,2.63,2.66,2.63,2.64,8316800.0,2.5701,2.5994,2.5701,2.5799,8316800.0
2011-10-20 10:10:00,2.64,2.66,2.64,2.65,3875200.0,2.5799,2.5994,2.5799,2.5897,3875200.0
2011-10-20 10:20:00,2.65,2.66,2.63,2.64,2262400.0,2.5897,2.5994,2.5701,2.5799,2262400.0
2011-10-20 10:30:00,2.64,2.65,2.63,2.65,3916800.0,2.5799,2.5897,2.5701,2.5897,3916800.0
2011-10-20 10:40:00,2.66,2.66,2.64,2.64,2681600.0,2.5994,2.5994,2.5799,2.5799,2681600.0
2011-10-20 10:50:00,2.63,2.64,2.62,2.62,2374400.0,2.5701,2.5799,2.5603,2.5603,2374400.0
2011-10-20 11:00:00,2.62,2.62,2.59,2.6,6675200.0,2.5603,2.5603,2.531,2.5408,6675200.0
2011-10-20 11:10:00,2.6,2.6,2.59,2.59,2678400.0,2.5408,2.5408,2.531,2.531,2678400.0
2011-10-20 11:20:00,2.59,2.61,2.59,2.6,1782400.0,2.531,2.5506,2.531,2.5408,1782400.0
2011-10-20 11:30:00,2.6,2.61,2.6,2.61,2403200.0,2.5408,2.5506,2.5408,2.5506,2403200.0
2011-10-20 11:40:00,2.6,2.61,2.6,2.6,2585600.0,2.5408,2.5506,2.5408,2.5408,2585600.0
2011-10-20 11:50:00,2.6,2.6,2.58,2.59,2720000.0,2.5408,2.5408,2.5213,2.531,2720000.0
2011-10-20 12:00:00,2.59,2.59,2.58,2.58,2502400.0,2.531,2.531,2.5213,2.5213,2502400.0
2011-10-20 12:10:00,2.58,2.58,2.56,2.56,4499200.0,2.5213,2.5213,2.5017,2.5017,4499200.0
2011-10-20 12:20:00,2.56,2.58,2.56,2.58,4201600.0,2.5017,2.5213,2.5017,2.5213,4201600.0
2011-10-20 12:30:00,2.58,2.59,2.58,2.59,2896000.0,2.5213,2.531,2.5213,2.531,2896000.0
2011-10-20 12:40:00,2.59,2.6,2.59,2.59,1286400.0,2.531,2.5408,2.531,2.531,1286400.0
2011-10-20 12:50:00,2.59,2.61,2.59,2.6,1766400.0,2.531,2.5506,2.531,2.5408,1766400.0
2011-10-20 13:00:00,2.6,2.62,2.6,2.61,3254400.0,2.5408,2.5603,2.5408,2.5506,3254400.0
2011-10-20 13:10:00,2.61,2.63,2.61,2.63,5769600.0,2.5506,2.5701,2.5506,2.5701,5769600.0
2011-10-20 13:20:00,2.63,2.65,2.63,2.64,5008000.0,2.5701,2.5897,2.5701,2.5799,5008000.0
2011-10-20 13:30:00,2.64,2.64,2.63,2.63,3958400.0,2.5799,2.5799,2.5701,2.5701,3958400.0
2011-10-20 13:40:00,2.63,2.64,2.62,2.63,3526400.0,2.5701,2.5799,2.5603,2.5701,3526400.0
2011-10-20 13:50:00,2.63,2.64,2.63,2.63,4790400.0,2.5701,2.5799,2.5701,2.5701,4790400.0
2011-10-20 14:00:00,2.63,2.64,2.62,2.62,1564800.0,2.5701,2.5799,2.5603,2.5603,1564800.0
2011-10-20 14:10:00,2.63,2.63,2.62,2.63,1964800.0,2.5701,2.5701,2.5603,2.5701,1964800.0
2011-10-20 14:20:00,2.62,2.63,2.62,2.63,1488000.0,2.5603,2.5701,2.5603,2.5701,1488000.0
2011-10-20 14:30:00,2.63,2.65,2.63,2.65,2668800.0,2.5701,2.5897,2.5701,2.5897,2668800.0
2011-10-20 14:40:00,2.65,2.66,2.64,2.64,4185600.0,2.5897,2.5994,2.5799,2.5799,4185600.0
2011-10-20 14:50:00,2.64,2.66,2.64,2.65,3158400.0,2.5799,2.5994,2.5799,2.5897,3158400.0
2011-10-20 15:00:00,2.65,2.65,2.64,2.65,2745600.0,2.5897,2.5897,2.5799,2.5897,2745600.0
2011-10-20 15:10:00,2.65,2.65,2.64,2.65,1171200.0,2.5897,2.5897,2.5799,2.5897,1171200.0
2011-10-20 15:20:00,2.65,2.65,2.63,2.63,4140800.0,2.5897,2.5897,2.5701,2.5701,4140800.0
2011-10-20 15:30:00,2.63,2.64,2.62,2.63,2246400.0,2.5701,2.5799,2.5603,2.5701,2246400.0
2011-10-20 15:40:00,2.63,2.65,2.63,2.64,3318400.0,2.5701,2.5897,2.5701,2.5799,3318400.0
2011-10-20 15:50:00,2.65,2.65,2.63,2.64,3721600.0,2.5897,2.5897,2.5701,2.5799,3721600.0
2011-10-21 09:30:00,2.69,2.7,2.68,2.69,3049600.0,2.6288,2.6385,2.619,2.6288,3049600.0
2011-10-21 09:40:00,2.69,2.7,2.68,2.7,10083200.0,2.6288,2.6385,2.619,2.6385,10083200.0
2011-10-21 09:50:00,2.7,2.72,2.7,2.7,5280000.0,2.6385,2.6581,2.6385,2.6385,5280000.0
2011-10-21 10:00:00,2.7,2.71,2.7,2.71,2060800.0,2.6385,2.6483,2.6385,2.6483,2060800.0
2011-10-21 10:10:00,2.71,2.73,2.7,2.73,3600000.0,2.6483,2.6678,2.6385,2.6678,3600000.0
2011-10-21 10:20:00,2.73,2.73,2.72,2.73,3648000.0,2.6678,2.6678,2.6581,2.6678,3648000.0
2011-10-21 10:30:00,2.73,2.74,2.72,2.73,2956800.0,2.6678,2.6776,2.6581,2.6678,2956800.0
2011-10-21 10:40:00,2.73,2.73,2.72,2.73,1308800.0,2.6678,2.6678,2.6581,2.6678,1308800.0
2011-10-21 10:50:00,2.73,2.73,2.71,2.72,1488000.0,2.6678,2.6678,2.6483,2.6581,1488000.0
2011-10-21 11:00:00,2.72,2.72,2.71,2.71,4800000.0,2.6581,2.6581,2.6483,2.6483,4800000.0
2011-10-21 11:10:00,2.71,2.72,2.71,2.72,3609600.0,2.6483,2.6581,2.6483,2.6581,3609600.0
2011-10-21 11:20:00,2.72,2.72,2.71,2.71,1801600.0,2.6581,2.6581,2.6483,2.6483,1801600.0
2011-10-21 11:30:00,2.71,2.71,2.71,2.71,1052800.0,2.6483,2.6483,2.6483,2.6483,1052800.0
2011-10-21 11:40:00,2.71,2.72,2.71,2.71,1744000.0,2.6483,2.6581,2.6483,2.6483,1744000.0
2011-10-21 11:50:00,2.71,2.72,2.71,2.71,643200.0,2.6483,2.6581,2.6483,2.6483,643200.0
2011-10-21 12:00:00,2.71,2.71,2.7,2.7,2518400.0,2.6483,2.6483,2.6385,2.6385,2518400.0
2011-10-21 12:10:00,2.7,2.71,2.7,2.7,464000.0,2.6385,2.6483,2.6385,2.6385,464000.0
2011-10-21 12:20:00,2.7,2.7,2.7,2.7,822400.0,2.6385,2.6385,2.6385,2.6385,822400.0
2011-10-21 12:30:00,2.7,2.7,2.69,2.69,883200.0,2.6385,2.6385,2.6288,2.6288,883200.0
2011-10-21 12:40:00,2.69,2.69,2.69,2.69,886400.0,2.6288,2.6288,2.6288,2.6288,886400.0
2011-10-21 12:50:00,2.69,2.69,2.69,2.69,1161600.0,2.6288,2.6288,2.6288,2.6288,1161600.0
2011-10-21 13:00:00,2.68,2.68,2.67,2.67,3616000.0,2.619,2.619,2.6092,2.6092,3616000.0
2011-10-21 13:10:00,2.67,2.67,2.66,2.67,3379200.0,2.6092,2.6092,2.5994,2.6092,3379200.0
2011-10-21 13:20:00,2.67,2.68,2.66,2.66,2076800.0,2.6092,2.619,2.5994,2.5994,2076800.0
2011-10-21 13:30:00,2.66,2.67,2.65,2.67,3260800.0,2.5994,2.6092,2.5897,2.6092,3260800.0
2011-10-21 13:40:00,2.67,2.67,2.66,2.66,1664000.0,2.6092,2.6092,2.5994,2.5994,1664000.0
2011-10-21 13:50:00,2.66,2.67,2.66,2.66,1315200.0,2.5994,2.6092,2.5994,2.5994,1315200.0
2011-10-21 14:00:00,2.66,2.68,2.66,2.68,3632000.0,2.5994,2.619,2.5994,2.619,3632000.0
2011-10-21 14:10:00,2.68,2.69,2.68,2.68,1680000.0,2.619,2.6288,2.619,2.619,1680000.0
2011-10-21 14:20:00,2.68,2.68,2.67,2.68,1232000.0,2.619,2.619,2.6092,2.619,1232000.0
2011-10-21 14:30:00,2.68,2.68,2.67,2.67,1894400.0,2.619,2.619,2.6092,2.6092,1894400.0
2011-10-21 14:40:00,2.67,2.69,2.67,2.68,1568000.0,2.6092,2.6288,2.6092,2.619,1568000.0
2011-10-21 14:50:00,2.68,2.69,2.68,2.69,617600.0,2.619,2.6288,2.619,2.6288,617600.0
2011-10-21 15:00:00,2.69,2.7,2.69,2.69,2489600.0,2.6288,2.6385,2.6288,2.6288,2489600.0
2011-10-21 15:10:00,2.69,2.69,2.68,2.69,1443200.0,2.6288,2.6288,2.619,2.6288,1443200.0
2011-10-21 15:20:00,2.69,2.7,2.69,2.69,1942400.0,2.6288,2.6385,2.6288,2.6288,1942400.0
2011-10-21 15:30:00,2.69,2.69,2.68,2.68,1276800.0,2.6288,2.6288,2.619,2.619,1276800.0
2011-10-21 15:40:00,2.68,2.68,2.67,2.68,3190400.0,2.619,2.619,2.6092,2.619,3190400.0
2011-10-21 15:50:00,2.69,2.7,2.68,2.7,5939200.0,2.6288,2.6385,2.619,2.6385,5939200.0
2011-10-24 09:30:00,2.72,2.75,2.72,2.75,6233600.0,2.6581,2.6874,2.6581,2.6874,6233600.0
2011-10-24 09:40:00,2.75,2.76,2.74,2.76,4124800.0,2.6874,2.6972,2.6776,2.6972,4124800.0
2011-10-24 09:50:00,2.76,2.76,2.74,2.75,3849600.0,2.6972,2.6972,2.6776,2.6874,3849600.0
2011-10-24 10:00:00,2.75,2.76,2.74,2.76,3350400.0,2.6874,2.6972,2.6776,2.6972,3350400.0
2011-10-24 10:10:00,2.76,2.77,2.76,2.77,6192000.0,2.6972,2.7069,2.6972,2.7069,6192000.0
2011-10-24 10:20:00,2.77,2.78,2.76,2.77,6297600.0,2.7069,2.7167,2.6972,2.7069,6297600.0
2011-10-24 10:30:00,2.77,2.79,2.77,2.78,7440000.0,2.7069,2.7265,2.7069,2.7167,7440000.0
2011-10-24 10:40:00,2.78,2.79,2.78,2.78,9942400.0,2.7167,2.7265,2.7167,2.7167,9942400.0
2011-10-24 10:50:00,2.78,2.79,2.78,2.79,3875200.0,2.7167,2.7265,2.7167,2.7265,3875200.0
2011-10-24 11:00:00,2.79,2.8,2.79,2.8,6342400.0,2.7265,2.7362,2.7265,2.7362,6342400.0
2011-10-24 11:10:00,2.8,2.81,2.8,2.81,4582400.0,2.7362,2.746,2.7362,2.746,4582400.0
2011-10-24 11:20:00,2.81,2.81,2.81,2.81,3606400.0,2.746,2.746,2.746,2.746,3606400.0
2011-10-24 11:30:00,2.81,2.81,2.81,2.81,3372800.0,2.746,2.746,2.746,2.746,3372800.0
2011-10-24 11:40:00,2.81,2.81,2.81,2.81,3030400.0,2.746,2.746,2.746,2.746,3030400.0
2011-10-24 11:50:00,2.81,2.81,2.8,2.81,1436800.0,2.746,2.746,2.7362,2.746,1436800.0
2011-10-24 12:00:00,2.81,2.82,2.8,2.82,1465600.0,2.746,2.7558,2.7362,2.7558,1465600.0
2011-10-24 12:10:00,2.82,2.82,2.81,2.81,3904000.0,2.7558,2.7558,2.746,2.746,3904000.0
2011-10-24 12:20:00,2.81,2.82,2.81,2.81,1113600.0,2.746,2.7558,2.746,2.746,1113600.0
2011-10-24 12:30:00,2.82,2.82,2.8,2.8,1872000.0,2.7558,2.7558,2.7362,2.7362,1872000.0
2011-10-24 12:40:00,2.8,2.81,2.8,2.81,1264000.0,2.7362,2.746,2.7362,2.746,1264000.0
2011-10-24 12:50:00,2.81,2.81,2.8,2.81,1648000.0,2.746,2.746,2.7362,2.746,1648000.0
2011-10-24 13:00:00,2.81,2.81,2.81,2.81,2236800.0,2.746,2.746,2.746,2.746,2236800.0
2011-10-24 13:10:00,2.81,2.81,2.81,2.81,1152000.0,2.746,2.746,2.746,2.746,1152000.0
2011-10-24 13:20:00,2.81,2.81,2.81,2.81,1033600.0,2.746,2.746,2.746,2.746,1033600.0
2011-10-24 13:30:00,2.81,2.81,2.81,2.81,403200.0,2.746,2.746,2.746,2.746,403200.0
2011-10-24 13:40:00,2.81,2.83,2.81,2.83,2233600.0,2.746,2.7656,2.746,2.7656,2233600.0
2011-10-24 13:50:00,2.83,2.83,2.82,2.82,4848000.0,2.7656,2.7656,2.7558,2.7558,4848000.0
2011-10-24 14:00:00,2.82,2.83,2.82,2.82,2211200.0,2.7558,2.7656,2.7558,2.7558,2211200.0
2011-10-24 14:10:00,2.82,2.82,2.81,2.81,2179200.0,2.7558,2.7558,2.746,2.746,2179200.0
2011-10-24 14:20:00,2.81,2.82,2.81,2.81,1152000.0,2.746,2.7558,2.746,2.746,1152000.0
2011-10-24 14:30:00,2.82,2.82,2.81,2.82,915200.0,2.7558,2.7558,2.746,2.7558,915200.0
2011-10-24 14:40:00,2.82,2.82,2.81,2.81,1001600.0,2.7558,2.7558,2.746,2.746,1001600.0
2011-10-24 14:50:00,2.82,2.82,2.81,2.82,1414400.0,2.7558,2.7558,2.746,2.7558,1414400.0
2011-10-24 15:00:00,2.82,2.82,2.82,2.82,1705600.0,2.7558,2.7558,2.7558,2.7558,1705600.0
2011-10-24 15:10:00,2.82,2.82,2.81,2.81,2611200.0,2.7558,2.7558,2.746,2.746,2611200.0
2011-10-24 15:20:00,2.82,2.82,2.8,2.8,3036800.0,2.7558,2.7558,2.7362,2.7362,3036800.0
2011-10-24 15:30:00,2.8,2.81,2.8,2.8,2947200.0,2.7362,2.746,2.7362,2.7362,2947200.0
2011-10-24 15:40:00,2.8,2.82,2.8,2.8,3440000.0,2.7362,2.7558,2.7362,2.7362,3440000.0
2011-10-24 15:50:00,2.8,2.82,2.8,2.81,5350400.0,2.7362,2.7558,2.7362,2.746,5350400.0
2011-10-25 09:30:00,2.79,2.8,2.74,2.75,11171200.0,2.7265,2.7362,2.6776,2.6874,11171200.0
2011-10-25 09:40:00,2.75,2.78,2.75,2.78,7296000.0,2.6874,2.7167,2.6874,2.7167,7296000.0
2011-10-25 09:50:00,2.78,2.78,2.76,2.77,4374400.0,2.7167,2.7167,2.6972,2.7069,4374400.0
2011-10-25 10:00:00,2.77,2.77,2.75,2.77,7708800.0,2.7069,2.7069,2.6874,2.7069,7708800.0
2011-10-25 10:10:00,2.77,2.77,2.76,2.77,4624000.0,2.7069,2.7069,2.6972,2.7069,4624000.0
2011-10-25 10:20:00,2.77,2.78,2.77,2.77,3324800.0,2.7069,2.7167,2.7069,2.7069,3324800.0
2011-10-25 10:30:00,2.77,2.79,2.77,2.78,3100800.0,2.7069,2.7265,2.7069,2.7167,3100800.0
2011-10-25 10:40:00,2.78,2.79,2.78,2.78,2028800.0,2.7167,2.7265,2.7167,2.7167,2028800.0
2011-10-25 10:50:00,2.78,2.78,2.76,2.77,3491200.0,2.7167,2.7167,2.6972,2.7069,3491200.0
2011-10-25 11:00:00,2.77,2.77,2.75,2.75,3808000.0,2.7069,2.7069,2.6874,2.6874,3808000.0
2011-10-25 11:10:00,2.75,2.76,2.74,2.75,2662400.0,2.6874,2.6972,2.6776,2.6874,2662400.0
2011-10-25 11:20:00,2.75,2.75,2.74,2.75,3916800.0,2.6874,2.6874,2.6776,2.6874,3916800.0
2011-10-25 11:30:00,2.75,2.76,2.75,2.75,2726400.0,2.6874,2.6972,2.6874,2.6874,2726400.0
2011-10-25 11:40:00,2.76,2.76,2.74,2.74,1689600.0,2.6972,2.6972,2.6776,2.6776,1689600.0
2011-10-25 11:50:00,2.74,2.75,2.74,2.74,1126400.0,2.6776,2.6874,2.6776,2.6776,1126400.0
2011-10-25 12:00:00,2.74,2.76,2.74,2.76,2243200.0,2.6776,2.6972,2.6776,2.6972,2243200.0
2011-10-25 12:10:00,2.76,2.76,2.76,2.76,2096000.0,2.6972,2.6972,2.6972,2.6972,2096000.0
2011-10-25 12:20:00,2.76,2.77,2.76,2.77,1068800.0,2.6972,2.7069,2.6972,2.7069,1068800.0
2011-10-25 12:30:00,2.77,2.77,2.76,2.76,1980800.0,2.7069,2.7069,2.6972,2.6972,1980800.0
2011-10-25 12:40:00,2.76,2.76,2.75,2.75,2252800.0,2.6972,2.6972,2.6874,2.6874,2252800.0
2011-10-25 12:50:00,2.75,2.75,2.75,2.75,908800.0,2.6874,2.6874,2.6874,2.6874,908800.0
2011-10-25 13:00:00,2.75,2.76,2.75,2.76,2163200.0,2.6874,2.6972,2.6874,2.6972,2163200.0
2011-10-25 13:10:00,2.76,2.76,2.75,2.76,1539200.0,2.6972,2.6972,2.6874,2.6972,1539200.0
2011-10-25 13:20:00,2.76,2.76,2.75,2.75,1251200.0,2.6972,2.6972,2.6874,2.6874,1251200.0
2011-10-25 13:30:00,2.75,2.75,2.74,2.75,1075200.0,2.6874,2.6874,2.6776,2.6874,1075200.0
2011-10-25 13:40:00,2.75,2.75,2.74,2.74,3440000.0,2.6874,2.6874,2.6776,2.6776,3440000.0
2011-10-25 13:50:00,2.74,2.75,2.74,2.75,1532800.0,2.6776,2.6874,2.6776,2.6874,1532800.0
2011-10-25 14:00:00,2.74,2.74,2.72,2.73,4745600.0,2.6776,2.6776,2.6581,2.6678,4745600.0
2011-10-25 14:10:00,2.73,2.73,2.72,2.72,5427200.0,2.6678,2.6678,2.6581,2.6581,5427200.0
2011-10-25 14:20:00,2.72,2.73,2.72,2.72,7267200.0,2.6581,2.6678,2.6581,2.6581,7267200.0
2011-10-25 14:30:00,2.72,2.72,2.72,2.72,4204800.0,2.6581,2.6581,2.6581,2.6581,4204800.0
2011-10-25 14:40:00,2.72,2.73,2.71,2.73,2048000.0,2.6581,2.6678,2.6483,2.6678,2048000.0
2011-10-25 14:50:00,2.73,2.74,2.72,2.74,1024000.0,2.6678,2.6776,2.6581,2.6776,1024000.0
2011-10-25 15:00:00,2.74,2.75,2.73,2.73,2041600.0,2.6776,2.6874,2.6678,2.6678,2041600.0
2011-10-25 15:10:00,2.73,2.73,2.72,2.72,1520000.0,2.6678,2.6678,2.6581,2.6581,1520000.0
2011-10-25 15:20:00,2.72,2.72,2.71,2.72,1977600.0,2.6581,2.6581,2.6483,2.6581,1977600.0
2011-10-25 15:30:00,2.72,2.73,2.71,2.71,2828800.0,2.6581,2.6678,2.6483,2.6483,2828800.0
2011-10-25 15:40:00,2.71,2.72,2.71,2.71,4464000.0,2.6483,2.6581,2.6483,2.6483,4464000.0
2011-10-25 15:50:00,2.71,2.71,2.69,2.7,5676800.0,2.6483,2.6483,2.6288,2.6385,5676800.0
2011-10-26 09:30:00,2.73,2.74,2.72,2.73,8182400.0,2.6678,2.6776,2.6581,2.6678,8182400.0
2011-10-26 09:40:00,2.73,2.73,2.72,2.72,4406400.0,2.6678,2.6678,2.6581,2.6581,4406400.0
2011-10-26 09:50:00,2.72,2.73,2.71,2.72,2393600.0,2.6581,2.6678,2.6483,2.6581,2393600.0
2011-10-26 10:00:00,2.72,2.72,2.69,2.69,3913600.0,2.6581,2.6581,2.6288,2.6288,3913600.0
2011-10-26 10:10:00,2.69,2.7,2.68,2.69,7916800.0,2.6288,2.6385,2.619,2.6288,7916800.0
2011-10-26 10:20:00,2.69,2.69,2.68,2.68,3171200.0,2.6288,2.6288,2.619,2.619,3171200.0
2011-10-26 10:30:00,2.68,2.68,2.67,2.68,3996800.0,2.619,2.619,2.6092,2.619,3996800.0
2011-10-26 10:40:00,2.68,2.68,2.63,2.63,4860800.0,2.619,2.619,2.5701,2.5701,4860800.0
2011-10-26 10:50:00,2.63,2.64,2.6,2.61,10070400.0,2.5701,2.5799,2.5408,2.5506,10070400.0
2011-10-26 11:00:00,2.61,2.62,2.61,2.61,3843200.0,2.5506,2.5603,2.5506,2.5506,3843200.0
2011-10-26 11:10:00,2.61,2.63,2.61,2.63,3014400.0,2.5506,2.5701,2.5506,2.5701,3014400.0
2011-10-26 11:20:00,2.63,2.63,2.61,2.62,2915200.0,2.5701,2.5701,2.5506,2.5603,2915200.0
2011-10-26 11:30:00,2.62,2.65,2.62,2.64,5088000.0,2.5603,2.5897,2.5603,2.5799,5088000.0
2011-10-26 11:40:00,2.64,2.67,2.64,2.66,5635200.0,2.5799,2.6092,2.5799,2.5994,5635200.0
2011-10-26 11:50:00,2.66,2.66,2.65,2.65,1932800.0,2.5994,2.5994,2.5897,2.5897,1932800.0
2011-10-26 12:00:00,2.65,2.66,2.65,2.66,784000.0,2.5897,2.5994,2.5897,2.5994,784000.0
2011-10-26 12:10:00,2.65,2.66,2.65,2.65,2083200.0,2.5897,2.5994,2.5897,2.5897,2083200.0
2011-10-26 12:20:00,2.65,2.66,2.65,2.65,1200000.0,2.5897,2.5994,2.5897,2.5897,1200000.0
2011-10-26 12:30:00,2.65,2.66,2.65,2.65,924800.0,2.5897,2.5994,2.5897,2.5897,924800.0
2011-10-26 12:40:00,2.65,2.66,2.65,2.65,1008000.0,2.5897,2.5994,2.5897,2.5897,1008000.0
2011-10-26 12:50:00,2.65,2.65,2.64,2.64,1651200.0,2.5897,2.5897,2.5799,2.5799,1651200.0
2011-10-26 13:00:00,2.64,2.64,2.62,2.62,1891200.0,2.5799,2.5799,2.5603,2.5603,1891200.0
2011-10-26 13:10:00,2.62,2.63,2.62,2.63,1545600.0,2.5603,2.5701,2.5603,2.5701,1545600.0
2011-10-26 13:20:00,2.63,2.64,2.63,2.64,2019200.0,2.5701,2.5799,2.5701,2.5799,2019200.0
2011-10-26 13:30:00,2.64,2.68,2.64,2.67,5027200.0,2.5799,2.619,2.5799,2.6092,5027200.0
2011-10-26 13:40:00,2.67,2.69,2.67,2.68,4803200.0,2.6092,2.6288,2.6092,2.619,4803200.0
2011-10-26 13:50:00,2.68,2.69,2.67,2.69,7910400.0,2.619,2.6288,2.6092,2.6288,7910400.0
2011-10-26 14:00:00,2.69,2.71,2.69,2.7,6803200.0,2.6288,2.6483,2.6288,2.6385,6803200.0
2011-10-26 14:10:00,2.7,2.71,2.69,2.69,6790400.0,2.6385,2.6483,2.6288,2.6288,6790400.0
2011-10-26 14:20:00,2.69,2.69,2.68,2.69,2332800.0,2.6288,2.6288,2.619,2.6288,2332800.0
2011-10-26 14:30:00,2.69,2.71,2.68,2.71,6304000.0,2.6288,2.6483,2.619,2.6483,6304000.0
2011-10-26 14:40:00,2.71,2.71,2.69,2.7,6656000.0,2.6483,2.6483,2.6288,2.6385,6656000.0
2011-10-26 14:50:00,2.69,2.7,2.68,2.69,4249600.0,2.6288,2.6385,2.619,2.6288,4249600.0
2011-10-26 15:00:00,2.69,2.69,2.68,2.69,2864000.0,2.6288,2.6288,2.619,2.6288,2864000.0
2011-10-26 15:10:00,2.69,2.71,2.69,2.69,5740800.0,2.6288,2.6483,2.6288,2.6288,5740800.0
2011-10-26 15:20:00,2.69,2.71,2.69,2.71,5785600.0,2.6288,2.6483,2.6288,2.6483,5785600.0
2011-10-26 15:30:00,2.71,2.72,2.7,2.71,7878400.0,2.6483,2.6581,2.6385,2.6483,7878400.0
2011-10-26 15:40:00,2.71,2.72,2.69,2.69,4688000.0,2.6483,2.6581,2.6288,2.6288,4688000.0
2011-10-26 15:50:00,2.69,2.7,2.69,2.7,5353600.0,2.6288,2.6385,2.6288,2.6385,5353600.0
2011-10-27 09:30:00,2.83,2.83,2.81,2.82,11689600.0,2.7656,2.7656,2.746,2.7558,11689600.0
2011-10-27 09:40:00,2.82,2.82,2.81,2.81,9280000.0,2.7558,2.7558,2.746,2.746,9280000.0
2011-10-27 09:50:00,2.81,2.82,2.8,2.8,3884800.0,2.746,2.7558,2.7362,2.7362,3884800.0
2011-10-27 10:00:00,2.8,2.81,2.79,2.79,6364800.0,2.7362,2.746,2.7265,2.7265,6364800.0
2011-10-27 10:10:00,2.79,2.8,2.79,2.8,3008000.0,2.7265,2.7362,2.7265,2.7362,3008000.0
2011-10-27 10:20:00,2.8,2.8,2.78,2.78,4800000.0,2.7362,2.7362,2.7167,2.7167,4800000.0
2011-10-27 10:30:00,2.78,2.78,2.77,2.77,2857600.0,2.7167,2.7167,2.7069,2.7069,2857600.0
2011-10-27 10:40:00,2.77,2.79,2.77,2.79,2758400.0,2.7069,2.7265,2.7069,2.7265,2758400.0
2011-10-27 10:50:00,2.79,2.79,2.78,2.79,4009600.0,2.7265,2.7265,2.7167,2.7265,4009600.0
2011-10-27 11:00:00,2.79,2.8,2.79,2.79,3312000.0,2.7265,2.7362,2.7265,2.7265,3312000.0
2011-10-27 11:10:00,2.79,2.8,2.79,2.79,2960000.0,2.7265,2.7362,2.7265,2.7265,2960000.0
2011-10-27 11:20:00,2.78,2.79,2.78,2.79,1644800.0,2.7167,2.7265,2.7167,2.7265,1644800.0
2011-10-27 11:30:00,2.79,2.8,2.78,2.8,3104000.0,2.7265,2.7362,2.7167,2.7362,3104000.0
2011-10-27 11:40:00,2.8,2.8,2.79,2.8,2531200.0,2.7362,2.7362,2.7265,2.7362,2531200.0
2011-10-27 11:50:00,2.8,2.81,2.8,2.81,3372800.0,2.7362,2.746,2.7362,2.746,3372800.0
2011-10-27 12:00:00,2.81,2.83,2.81,2.82,4508800.0,2.746,2.7656,2.746,2.7558,4508800.0
2011-10-27 12:10:00,2.82,2.83,2.82,2.83,2441600.0,2.7558,2.7656,2.7558,2.7656,2441600.0
2011-10-27 12:20:00,2.83,2.83,2.82,2.82,2400000.0,2.7656,2.7656,2.7558,2.7558,2400000.0
2011-10-27 12:30:00,2.82,2.83,2.82,2.82,2204800.0,2.7558,2.7656,2.7558,2.7558,2204800.0
2011-10-27 12:40:00,2.82,2.83,2.82,2.82,1619200.0,2.7558,2.7656,2.7558,2.7558,1619200.0
2011-10-27 12:50:00,2.82,2.82,2.81,2.81,1923200.0,2.7558,2.7558,2.746,2.746,1923200.0
2011-10-27 13:00:00,2.82,2.83,2.82,2.82,3097600.0,2.7558,2.7656,2.7558,2.7558,3097600.0
2011-10-27 13:10:00,2.82,2.84,2.82,2.84,3654400.0,2.7558,2.7753,2.7558,2.7753,3654400.0
2011-10-27 13:20:00,2.84,2.84,2.83,2.84,1654400.0,2.7753,2.7753,2.7656,2.7753,1654400.0
2011-10-27 13:30:00,2.84,2.85,2.84,2.85,3532800.0,2.7753,2.7851,2.7753,2.7851,3532800.0
2011-10-27 13:40:00,2.85,2.85,2.85,2.85,2412800.0,2.7851,2.7851,2.7851,2.7851,2412800.0
2011-10-27 13:50:00,2.85,2.86,2.85,2.86,2614400.0,2.7851,2.7949,2.7851,2.7949,2614400.0
2011-10-27 14:00:00,2.86,2.87,2.86,2.86,2883200.0,2.7949,2.8047,2.7949,2.7949,2883200.0
2011-10-27 14:10:00,2.86,2.86,2.85,2.85,3824000.0,2.7949,2.7949,2.7851,2.7851,3824000.0
2011-10-27 14:20:00,2.85,2.86,2.85,2.86,2864000.0,2.7851,2.7949,2.7851,2.7949,2864000.0
2011-10-27 14:30:00,2.86,2.87,2.85,2.87,4505600.0,2.7949,2.8047,2.7851,2.8047,4505600.0
2011-10-27 14:40:00,2.87,2.87,2.85,2.86,5424000.0,2.8047,2.8047,2.7851,2.7949,5424000.0
2011-10-27 14:50:00,2.86,2.86,2.85,2.86,2614400.0,2.7949,2.7949,2.7851,2.7949,2614400.0
2011-10-27 15:00:00,2.86,2.86,2.85,2.86,2089600.0,2.7949,2.7949,2.7851,2.7949,2089600.0
2011-10-27 15:10:00,2.86,2.87,2.86,2.87,2137600.0,2.7949,2.8047,2.7949,2.8047,2137600.0
2011-10-27 15:20:00,2.87,2.88,2.87,2.87,5440000.0,2.8047,2.8144,2.8047,2.8047,5440000.0
2011-10-27 15:30:00,2.87,2.87,2.86,2.86,4995200.0,2.8047,2.8047,2.7949,2.7949,4995200.0
2011-10-27 15:40:00,2.86,2.87,2.84,2.84,7296000.0,2.7949,2.8047,2.7753,2.7753,7296000.0
2011-10-27 15:50:00,2.85,2.85,2.83,2.85,9040000.0,2.7851,2.7851,2.7656,2.7851,9040000.0
2011-10-28 09:30:00,2.81,2.85,2.81,2.85,6502400.0,2.746,2.7851,2.746,2.7851,6502400.0
2011-10-28 09:40:00,2.85,2.85,2.82,2.82,4681600.0,2.7851,2.7851,2.7558,2.7558,4681600.0
2011-10-28 09:50:00,2.82,2.83,2.81,2.83,3968000.0,2.7558,2.7656,2.746,2.7656,3968000.0
2011-10-28 10:00:00,2.83,2.84,2.82,2.83,3932800.0,2.7656,2.7753,2.7558,2.7656,3932800.0
2011-10-28 10:10:00,2.82,2.83,2.82,2.83,2118400.0,2.7558,2.7656,2.7558,2.7656,2118400.0
2011-10-28 10:20:00,2.83,2.84,2.82,2.83,2419200.0,2.7656,2.7753,2.7558,2.7656,2419200.0
2011-10-28 10:30:00,2.83,2.85,2.82,2.84,4284800.0,2.7656,2.7851,2.7558,2.7753,4284800.0
2011-10-28 10:40:00,2.84,2.85,2.83,2.84,2838400.0,2.7753,2.7851,2.7656,2.7753,2838400.0
2011-10-28 10:50:00,2.84,2.85,2.83,2.84,1958400.0,2.7753,2.7851,2.7656,2.7753,1958400.0
2011-10-28 11:00:00,2.84,2.85,2.84,2.85,2892800.0,2.7753,2.7851,2.7753,2.7851,2892800.0
2011-10-28 11:10:00,2.85,2.85,2.84,2.84,1763200.0,2.7851,2.7851,2.7753,2.7753,1763200.0
2011-10-28 11:20:00,2.84,2.85,2.84,2.84,1283200.0,2.7753,2.7851,2.7753,2.7753,1283200.0
2011-10-28 11:30:00,2.84,2.85,2.83,2.84,3302400.0,2.7753,2.7851,2.7656,2.7753,3302400.0
2011-10-28 11:40:00,2.84,2.84,2.83,2.83,2268800.0,2.7753,2.7753,2.7656,2.7656,2268800.0
2011-10-28 11:50:00,2.83,2.83,2.82,2.83,4233600.0,2.7656,2.7656,2.7558,2.7656,4233600.0
2011-10-28 12:00:00,2.82,2.83,2.82,2.82,1196800.0,2.7558,2.7656,2.7558,2.7558,1196800.0
2011-10-28 12:10:00,2.82,2.83,2.82,2.82,1465600.0,2.7558,2.7656,2.7558,2.7558,1465600.0
2011-10-28 12:20:00,2.82,2.83,2.81,2.82,1334400.0,2.7558,2.7656,2.746,2.7558,1334400.0
2011-10-28 12:30:00,2.82,2.82,2.82,2.82,1862400.0,2.7558,2.7558,2.7558,2.7558,1862400.0
2011-10-28 12:40:00,2.82,2.83,2.82,2.83,1228800.0,2.7558,2.7656,2.7558,2.7656,1228800.0
2011-10-28 12:50:00,2.83,2.83,2.82,2.83,854400.0,2.7656,2.7656,2.7558,2.7656,854400.0
2011-10-28 13:00:00,2.83,2.84,2.83,2.83,2124800.0,2.7656,2.7753,2.7656,2.7656,2124800.0
2011-10-28 13:10:00,2.83,2.83,2.83,2.83,1347200.0,2.7656,2.7656,2.7656,2.7656,1347200.0
2011-10-28 13:20:00,2.83,2.84,2.83,2.84,1846400.0,2.7656,2.7753,2.7656,2.7753,1846400.0
2011-10-28 13:30:00,2.84,2.84,2.83,2.84,758400.0,2.7753,2.7753,2.7656,2.7753,758400.0
2011-10-28 13:40:00,2.84,2.84,2.83,2.83,1161600.0,2.7753,2.7753,2.7656,2.7656,1161600.0
2011-10-28 13:50:00,2.83,2.84,2.83,2.84,972800.0,2.7656,2.7753,2.7656,2.7753,972800.0
2011-10-28 14:00:00,2.84,2.84,2.83,2.84,1257600.0,2.7753,2.7753,2.7656,2.7753,1257600.0
2011-10-28 14:10:00,2.84,2.84,2.83,2.83,672000.0,2.7753,2.7753,2.7656,2.7656,672000.0
2011-10-28 14:20:00,2.83,2.84,2.83,2.83,579200.0,2.7656,2.7753,2.7656,2.7656,579200.0
2011-10-28 14:30:00,2.83,2.84,2.83,2.83,886400.0,2.7656,2.7753,2.7656,2.7656,886400.0
2011-10-28 14:40:00,2.84,2.84,2.84,2.84,950400.0,2.7753,2.7753,2.7753,2.7753,950400.0
2011-10-28 14:50:00,2.84,2.84,2.84,2.84,1398400.0,2.7753,2.7753,2.7753,2.7753,1398400.0
2011-10-28 15:00:00,2.84,2.85,2.84,2.85,2099200.0,2.7753,2.7851,2.7753,2.7851,2099200.0
2011-10-28 15:10:00,2.84,2.84,2.84,2.84,1721600.0,2.7753,2.7753,2.7753,2.7753,1721600.0
2011-10-28 15:20:00,2.84,2.84,2.84,2.84,1008000.0,2.7753,2.7753,2.7753,2.7753,1008000.0
2011-10-28 15:30:00,2.84,2.85,2.84,2.85,3340800.0,2.7753,2.7851,2.7753,2.7851,3340800.0
2011-10-28 15:40:00,2.85,2.85,2.84,2.85,2278400.0,2.7851,2.7851,2.7753,2.7851,2278400.0
2011-10-28 15:50:00,2.85,2.86,2.85,2.85,4326400.0,2.7851,2.7949,2.7851,2.7851,4326400.0
2011-10-31 09:30:00,2.8,2.8,2.78,2.78,4931200.0,2.7362,2.7362,2.7167,2.7167,4931200.0
2011-10-31 09:40:00,2.78,2.79,2.77,2.78,3856000.0,2.7167,2.7265,2.7069,2.7167,3856000.0
2011-10-31 09:50:00,2.78,2.79,2.78,2.79,2457600.0,2.7167,2.7265,2.7167,2.7265,2457600.0
2011-10-31 10:00:00,2.79,2.79,2.78,2.79,2352000.0,2.7265,2.7265,2.7167,2.7265,2352000.0
2011-10-31 10:10:00,2.79,2.81,2.79,2.8,4761600.0,2.7265,2.746,2.7265,2.7362,4761600.0
2011-10-31 10:20:00,2.8,2.8,2.79,2.8,2643200.0,2.7362,2.7362,2.7265,2.7362,2643200.0
2011-10-31 10:30:00,2.8,2.82,2.8,2.82,3856000.0,2.7362,2.7558,2.7362,2.7558,3856000.0
2011-10-31 10:40:00,2.82,2.82,2.8,2.81,2227200.0,2.7558,2.7558,2.7362,2.746,2227200.0
2011-10-31 10:50:00,2.81,2.81,2.8,2.8,3161600.0,2.746,2.746,2.7362,2.7362,3161600.0
2011-10-31 11:00:00,2.8,2.81,2.8,2.81,4140800.0,2.7362,2.746,2.7362,2.746,4140800.0
2011-10-31 11:10:00,2.81,2.81,2.79,2.79,3705600.0,2.746,2.746,2.7265,2.7265,3705600.0
2011-10-31 11:20:00,2.79,2.8,2.79,2.8,2742400.0,2.7265,2.7362,2.7265,2.7362,2742400.0
2011-10-31 11:30:00,2.79,2.8,2.79,2.8,2044800.0,2.7265,2.7362,2.7265,2.7362,2044800.0
2011-10-31 11:40:00,2.8,2.81,2.8,2.81,1827200.0,2.7362,2.746,2.7362,2.746,1827200.0
2011-10-31 11:50:00,2.81,2.81,2.8,2.8,1030400.0,2.746,2.746,2.7362,2.7362,1030400.0
2011-10-31 12:00:00,2.8,2.8,2.79,2.79,988800.0,2.7362,2.7362,2.7265,2.7265,988800.0
2011-10-31 12:10:00,2.79,2.8,2.79,2.79,1398400.0,2.7265,2.7362,2.7265,2.7265,1398400.0
2011-10-31 12:20:00,2.79,2.79,2.78,2.78,2409600.0,2.7265,2.7265,2.7167,2.7167,2409600.0
2011-10-31 12:30:00,2.78,2.79,2.78,2.79,1779200.0,2.7167,2.7265,2.7167,2.7265,1779200.0
2011-10-31 12:40:00,2.78,2.79,2.78,2.79,2563200.0,2.7167,2.7265,2.7167,2.7265,2563200.0
2011-10-31 12:50:00,2.79,2.79,2.79,2.79,1260800.0,2.7265,2.7265,2.7265,2.7265,1260800.0
2011-10-31 13:00:00,2.79,2.8,2.79,2.79,3363200.0,2.7265,2.7362,2.7265,2.7265,3363200.0
2011-10-31 13:10:00,2.79,2.8,2.79,2.8,1260800.0,2.7265,2.7362,2.7265,2.7362,1260800.0
2011-10-31 13:20:00,2.79,2.8,2.79,2.79,710400.0,2.7265,2.7362,2.7265,2.7265,710400.0
2011-10-31 13:30:00,2.79,2.81,2.79,2.81,1478400.0,2.7265,2.746,2.7265,2.746,1478400.0
2011-10-31 13:40:00,2.81,2.81,2.8,2.81,1155200.0,2.746,2.746,2.7362,2.746,1155200.0
2011-10-31 13:50:00,2.81,2.81,2.81,2.81,1206400.0,2.746,2.746,2.746,2.746,1206400.0
2011-10-31 14:00:00,2.81,2.81,2.8,2.81,1171200.0,2.746,2.746,2.7362,2.746,1171200.0
2011-10-31 14:10:00,2.81,2.81,2.8,2.8,1328000.0,2.746,2.746,2.7362,2.7362,1328000.0
2011-10-31 14:20:00,2.8,2.81,2.79,2.8,1881600.0,2.7362,2.746,2.7265,2.7362,1881600.0
2011-10-31 14:30:00,2.8,2.8,2.79,2.79,1286400.0,2.7362,2.7362,2.7265,2.7265,1286400.0
2011-10-31 14:40:00,2.79,2.8,2.79,2.79,732800.0,2.7265,2.7362,2.7265,2.7265,732800.0
2011-10-31 14:50:00,2.79,2.8,2.79,2.8,1920000.0,2.7265,2.7362,2.7265,2.7362,1920000.0
2011-10-31 15:00:00,2.8,2.8,2.78,2.78,2675200.0,2.7362,2.7362,2.7167,2.7167,2675200.0
2011-10-31 15:10:00,2.78,2.79,2.77,2.77,2470400.0,2.7167,2.7265,2.7069,2.7069,2470400.0
2011-10-31 15:20:00,2.77,2.77,2.76,2.76,2649600.0,2.7069,2.7069,2.6972,2.6972,2649600.0
2011-10-31 15:30:00,2.76,2.78,2.76,2.78,3260800.0,2.6972,2.7167,2.6972,2.7167,3260800.0
2011-10-31 15:40:00,2.78,2.78,2.76,2.77,3657600.0,2.7167,2.7167,2.6972,2.7069,3657600.0
2011-10-31 15:50:00,2.77,2.78,2.75,2.75,6608000.0,2.7069,2.7167,2.6874,2.6874,6608000.0
2011-11-01 09:30:00,2.63,2.64,2.6,2.63,20147200.0,2.5701,2.5799,2.5408,2.5701,20147200.0
2011-11-01 09:40:00,2.63,2.64,2.62,2.63,5865600.0,2.5701,2.5799,2.5603,2.5701,5865600.0
2011-11-01 09:50:00,2.63,2.64,2.63,2.64,3507200.0,2.5701,2.5799,2.5701,2.5799,3507200.0
2011-11-01 10:00:00,2.64,2.65,2.62,2.64,7936000.0,2.5799,2.5897,2.5603,2.5799,7936000.0
2011-11-01 10:10:00,2.64,2.65,2.63,2.64,3036800.0,2.5799,2.5897,2.5701,2.5799,3036800.0
2011-11-01 10:20:00,2.64,2.65,2.63,2.65,2851200.0,2.5799,2.5897,2.5701,2.5897,2851200.0
2011-11-01 10:30:00,2.65,2.66,2.64,2.66,7321600.0,2.5897,2.5994,2.5799,2.5994,7321600.0
2011-11-01 10:40:00,2.66,2.66,2.65,2.65,4156800.0,2.5994,2.5994,2.5897,2.5897,4156800.0
2011-11-01 10:50:00,2.65,2.66,2.64,2.65,4326400.0,2.5897,2.5994,2.5799,2.5897,4326400.0
2011-11-01 11:00:00,2.65,2.65,2.63,2.64,3075200.0,2.5897,2.5897,2.5701,2.5799,3075200.0
2011-11-01 11:10:00,2.64,2.65,2.64,2.65,2083200.0,2.5799,2.5897,2.5799,2.5897,2083200.0
2011-11-01 11:20:00,2.65,2.65,2.64,2.64,1337600.0,2.5897,2.5897,2.5799,2.5799,1337600.0
2011-11-01 11:30:00,2.64,2.64,2.62,2.62,4566400.0,2.5799,2.5799,2.5603,2.5603,4566400.0
2011-11-01 11:40:00,2.62,2.62,2.6,2.61,4940800.0,2.5603,2.5603,2.5408,2.5506,4940800.0
2011-11-01 11:50:00,2.61,2.61,2.59,2.6,5097600.0,2.5506,2.5506,2.531,2.5408,5097600.0
2011-11-01 12:00:00,2.6,2.61,2.58,2.6,5529600.0,2.5408,2.5506,2.5213,2.5408,5529600.0
2011-11-01 12:10:00,2.6,2.62,2.6,2.6,6662400.0,2.5408,2.5603,2.5408,2.5408,6662400.0
2011-11-01 12:20:00,2.6,2.61,2.6,2.61,3744000.0,2.5408,2.5506,2.5408,2.5506,3744000.0
2011-11-01 12:30:00,2.61,2.63,2.6,2.62,3952000.0,2.5506,2.5701,2.5408,2.5603,3952000.0
2011-11-01 12:40:00,2.62,2.63,2.6,2.6,3238400.0,2.5603,2.5701,2.5408,2.5408,3238400.0
2011-11-01 12:50:00,2.6,2.61,2.6,2.6,3513600.0,2.5408,2.5506,2.5408,2.5408,3513600.0
2011-11-01 13:00:00,2.59,2.61,2.59,2.6,2614400.0,2.531,2.5506,2.531,2.5408,2614400.0
2011-11-01 13:10:00,2.6,2.61,2.59,2.6,4428800.0,2.5408,2.5506,2.531,2.5408,4428800.0
2011-11-01 13:20:00,2.6,2.62,2.59,2.62,7033600.0,2.5408,2.5603,2.531,2.5603,7033600.0
2011-11-01 13:30:00,2.62,2.64,2.62,2.63,9657600.0,2.5603,2.5799,2.5603,2.5701,9657600.0
2011-11-01 13:40:00,2.63,2.66,2.63,2.65,5516800.0,2.5701,2.5994,2.5701,2.5897,5516800.0
2011-11-01 13:50:00,2.65,2.66,2.63,2.63,4937600.0,2.5897,2.5994,2.5701,2.5701,4937600.0
2011-11-01 14:00:00,2.63,2.65,2.63,2.65,3785600.0,2.5701,2.5897,2.5701,2.5897,3785600.0
2011-11-01 14:10:00,2.65,2.65,2.64,2.64,2822400.0,2.5897,2.5897,2.5799,2.5799,2822400.0
2011-11-01 14:20:00,2.65,2.66,2.64,2.66,3804800.0,2.5897,2.5994,2.5799,2.5994,3804800.0
2011-11-01 14:30:00,2.66,2.66,2.64,2.64,3059200.0,2.5994,2.5994,2.5799,2.5799,3059200.0
2011-11-01 14:40:00,2.64,2.66,2.64,2.65,2284800.0,2.5799,2.5994,2.5799,2.5897,2284800.0
2011-11-01 14:50:00,2.65,2.65,2.63,2.64,2176000.0,2.5897,2.5897,2.5701,2.5799,2176000.0
2011-11-01 15:00:00,2.64,2.64,2.62,2.62,3075200.0,2.5799,2.5799,2.5603,2.5603,3075200.0
2011-11-01 15:10:00,2.62,2.64,2.62,2.63,2889600.0,2.5603,2.5799,2.5603,2.5701,2889600.0
2011-11-01 15:20:00,2.64,2.64,2.62,2.63,2316800.0,2.5799,2.5799,2.5603,2.5701,2316800.0
2011-11-01 15:30:00,2.63,2.65,2.63,2.65,3216000.0,2.5701,2.5897,2.5701,2.5897,3216000.0
2011-11-01 15:40:00,2.65,2.65,2.6,2.61,7766400.0,2.5897,2.5897,2.5408,2.5506,7766400.0
2011-11-01 15:50:00,2.61,2.62,2.6,2.61,11932800.0,2.5506,2.5603,2.5408,2.5506,11932800.0
2011-11-02 09:30:00,2.67,2.67,2.65,2.65,6726400.0,2.6092,2.6092,2.5897,2.5897,6726400.0
2011-11-02 09:40:00,2.66,2.66,2.65,2.65,1971200.0,2.5994,2.5994,2.5897,2.5897,1971200.0
2011-11-02 09:50:00,2.65,2.65,2.64,2.64,3238400.0,2.5897,2.5897,2.5799,2.5799,3238400.0
2011-11-02 10:00:00,2.64,2.65,2.63,2.64,4502400.0,2.5799,2.5897,2.5701,2.5799,4502400.0
2011-11-02 10:10:00,2.64,2.65,2.64,2.64,2272000.0,2.5799,2.5897,2.5799,2.5799,2272000.0
2011-11-02 10:20:00,2.64,2.65,2.64,2.65,2508800.0,2.5799,2.5897,2.5799,2.5897,2508800.0
2011-11-02 10:30:00,2.65,2.65,2.64,2.65,2291200.0,2.5897,2.5897,2.5799,2.5897,2291200.0
2011-11-02 10:40:00,2.65,2.67,2.65,2.67,2534400.0,2.5897,2.6092,2.5897,2.6092,2534400.0
2011-11-02 10:50:00,2.67,2.68,2.66,2.67,4707200.0,2.6092,2.619,2.5994,2.6092,4707200.0
2011-11-02 11:00:00,2.67,2.68,2.67,2.68,5798400.0,2.6092,2.619,2.6092,2.619,5798400.0
2011-11-02 11:10:00,2.68,2.68,2.66,2.68,3216000.0,2.619,2.619,2.5994,2.619,3216000.0
2011-11-02 11:20:00,2.68,2.68,2.67,2.67,1142400.0,2.619,2.619,2.6092,2.6092,1142400.0
2011-11-02 11:30:00,2.67,2.67,2.66,2.66,1155200.0,2.6092,2.6092,2.5994,2.5994,1155200.0
2011-11-02 11:40:00,2.66,2.66,2.66,2.66,1731200.0,2.5994,2.5994,2.5994,2.5994,1731200.0
2011-11-02 11:50:00,2.66,2.66,2.66,2.66,1843200.0,2.5994,2.5994,2.5994,2.5994,1843200.0
2011-11-02 12:00:00,2.66,2.66,2.65,2.66,1900800.0,2.5994,2.5994,2.5897,2.5994,1900800.0
2011-11-02 12:10:00,2.66,2.66,2.65,2.65,2310400.0,2.5994,2.5994,2.5897,2.5897,2310400.0
2011-11-02 12:20:00,2.65,2.65,2.65,2.65,1580800.0,2.5897,2.5897,2.5897,2.5897,1580800.0
2011-11-02 12:30:00,2.65,2.66,2.64,2.65,5670400.0,2.5897,2.5994,2.5799,2.5897,5670400.0
2011-11-02 12:40:00,2.66,2.67,2.64,2.64,4374400.0,2.5994,2.6092,2.5799,2.5799,4374400.0
2011-11-02 12:50:00,2.64,2.65,2.64,2.64,1449600.0,2.5799,2.5897,2.5799,2.5799,1449600.0
2011-11-02 13:00:00,2.64,2.64,2.62,2.63,5203200.0,2.5799,2.5799,2.5603,2.5701,5203200.0
2011-11-02 13:10:00,2.63,2.63,2.63,2.63,2336000.0,2.5701,2.5701,2.5701,2.5701,2336000.0
2011-11-02 13:20:00,2.63,2.63,2.62,2.62,4214400.0,2.5701,2.5701,2.5603,2.5603,4214400.0
2011-11-02 13:30:00,2.62,2.63,2.62,2.63,1513600.0,2.5603,2.5701,2.5603,2.5701,1513600.0
2011-11-02 13:40:00,2.62,2.63,2.62,2.63,2009600.0,2.5603,2.5701,2.5603,2.5701,2009600.0
2011-11-02 13:50:00,2.63,2.63,2.62,2.62,2051200.0,2.5701,2.5701,2.5603,2.5603,2051200.0
2011-11-02 14:00:00,2.62,2.63,2.61,2.62,3068800.0,2.5603,2.5701,2.5506,2.5603,3068800.0
2011-11-02 14:10:00,2.62,2.63,2.61,2.62,2716800.0,2.5603,2.5701,2.5506,2.5603,2716800.0
2011-11-02 14:20:00,2.63,2.63,2.62,2.62,1232000.0,2.5701,2.5701,2.5603,2.5603,1232000.0
2011-11-02 14:30:00,2.63,2.64,2.62,2.64,3216000.0,2.5701,2.5799,2.5603,2.5799,3216000.0
2011-11-02 14:40:00,2.64,2.64,2.63,2.64,3484800.0,2.5799,2.5799,2.5701,2.5799,3484800.0
2011-11-02 14:50:00,2.64,2.65,2.64,2.65,2739200.0,2.5799,2.5897,2.5799,2.5897,2739200.0
2011-11-02 15:00:00,2.65,2.66,2.64,2.65,3676800.0,2.5897,2.5994,2.5799,2.5897,3676800.0
2011-11-02 15:10:00,2.65,2.66,2.65,2.66,3939200.0,2.5897,2.5994,2.5897,2.5994,3939200.0
2011-11-02 15:20:00,2.66,2.67,2.65,2.66,5177600.0,2.5994,2.6092,2.5897,2.5994,5177600.0
2011-11-02 15:30:00,2.66,2.66,2.64,2.65,3920000.0,2.5994,2.5994,2.5799,2.5897,3920000.0
2011-11-02 15:40:00,2.65,2.66,2.64,2.65,5075200.0,2.5897,2.5994,2.5799,2.5897,5075200.0
2011-11-02 15:50:00,2.65,2.66,2.64,2.66,7043200.0,2.5897,2.5994,2.5799,2.5994,7043200.0
2011-11-03 09:30:00,2.7,2.71,2.69,2.7,5500800.0,2.6385,2.6483,2.6288,2.6385,5500800.0
2011-11-03 09:40:00,2.69,2.7,2.68,2.68,4704000.0,2.6288,2.6385,2.619,2.619,4704000.0
2011-11-03 09:50:00,2.68,2.68,2.66,2.67,6681600.0,2.619,2.619,2.5994,2.6092,6681600.0
2011-11-03 10:00:00,2.67,2.67,2.64,2.65,7900800.0,2.6092,2.6092,2.5799,2.5897,7900800.0
2011-11-03 10:10:00,2.66,2.67,2.65,2.67,4204800.0,2.5994,2.6092,2.5897,2.6092,4204800.0
2011-11-03 10:20:00,2.67,2.68,2.67,2.67,2652800.0,2.6092,2.619,2.6092,2.6092,2652800.0
2011-11-03 10:30:00,2.67,2.68,2.67,2.68,1404800.0,2.6092,2.619,2.6092,2.619,1404800.0
2011-11-03 10:40:00,2.68,2.71,2.68,2.7,9497600.0,2.619,2.6483,2.619,2.6385,9497600.0
2011-11-03 10:50:00,2.7,2.7,2.69,2.69,5152000.0,2.6385,2.6385,2.6288,2.6288,5152000.0
2011-11-03 11:00:00,2.69,2.7,2.69,2.69,2284800.0,2.6288,2.6385,2.6288,2.6288,2284800.0
2011-11-03 11:10:00,2.69,2.72,2.69,2.71,2339200.0,2.6288,2.6581,2.6288,2.6483,2339200.0
2011-11-03 11:20:00,2.72,2.73,2.72,2.72,3372800.0,2.6581,2.6678,2.6581,2.6581,3372800.0
2011-11-03 11:30:00,2.72,2.73,2.72,2.72,1932800.0,2.6581,2.6678,2.6581,2.6581,1932800.0
2011-11-03 11:40:00,2.72,2.72,2.71,2.72,2243200.0,2.6581,2.6581,2.6483,2.6581,2243200.0
2011-11-03 11:50:00,2.72,2.72,2.7,2.7,2176000.0,2.6581,2.6581,2.6385,2.6385,2176000.0
2011-11-03 12:00:00,2.7,2.71,2.7,2.71,2249600.0,2.6385,2.6483,2.6385,2.6483,2249600.0
2011-11-03 12:10:00,2.71,2.71,2.7,2.71,2288000.0,2.6483,2.6483,2.6385,2.6483,2288000.0
2011-11-03 12:20:00,2.71,2.72,2.71,2.72,1817600.0,2.6483,2.6581,2.6483,2.6581,1817600.0
2011-11-03 12:30:00,2.72,2.72,2.7,2.7,1171200.0,2.6581,2.6581,2.6385,2.6385,1171200.0
2011-11-03 12:40:00,2.7,2.73,2.7,2.73,1619200.0,2.6385,2.6678,2.6385,2.6678,1619200.0
2011-11-03 12:50:00,2.73,2.73,2.72,2.73,1212800.0,2.6678,2.6678,2.6581,2.6678,1212800.0
2011-11-03 13:00:00,2.73,2.73,2.72,2.73,1116800.0,2.6678,2.6678,2.6581,2.6678,1116800.0
2011-11-03 13:10:00,2.73,2.75,2.73,2.74,2355200.0,2.6678,2.6874,2.6678,2.6776,2355200.0
2011-11-03 13:20:00,2.74,2.74,2.74,2.74,1504000.0,2.6776,2.6776,2.6776,2.6776,1504000.0
2011-11-03 13:30:00,2.74,2.74,2.73,2.74,899200.0,2.6776,2.6776,2.6678,2.6776,899200.0
2011-11-03 13:40:00,2.74,2.75,2.74,2.75,3059200.0,2.6776,2.6874,2.6776,2.6874,3059200.0
2011-11-03 13:50:00,2.75,2.76,2.74,2.74,3568000.0,2.6874,2.6972,2.6776,2.6776,3568000.0
2011-11-03 14:00:00,2.74,2.75,2.74,2.75,2476800.0,2.6776,2.6874,2.6776,2.6874,2476800.0
2011-11-03 14:10:00,2.75,2.75,2.74,2.75,2048000.0,2.6874,2.6874,2.6776,2.6874,2048000.0
2011-11-03 14:20:00,2.75,2.75,2.74,2.75,1312000.0,2.6874,2.6874,2.6776,2.6874,1312000.0
2011-11-03 14:30:00,2.75,2.75,2.74,2.75,1091200.0,2.6874,2.6874,2.6776,2.6874,1091200.0
2011-11-03 14:40:00,2.75,2.75,2.74,2.74,944000.0,2.6874,2.6874,2.6776,2.6776,944000.0
2011-11-03 14:50:00,2.74,2.75,2.74,2.75,1107200.0,2.6776,2.6874,2.6776,2.6874,1107200.0
2011-11-03 15:00:00,2.75,2.76,2.75,2.76,2518400.0,2.6874,2.6972,2.6874,2.6972,2518400.0
2011-11-03 15:10:00,2.76,2.76,2.75,2.76,3756800.0,2.6972,2.6972,2.6874,2.6972,3756800.0
2011-11-03 15:20:00,2.76,2.77,2.76,2.76,3232000.0,2.6972,2.7069,2.6972,2.6972,3232000.0
2011-11-03 15:30:00,2.77,2.77,2.76,2.76,3251200.0,2.7069,2.7069,2.6972,2.6972,3251200.0
2011-11-03 15:40:00,2.76,2.77,2.76,2.77,3836800.0,2.6972,2.7069,2.6972,2.7069,3836800.0
2011-11-03 15:50:00,2.77,2.78,2.77,2.77,12566400.0,2.7069,2.7167,2.7069,2.7069,12566400.0
2011-11-04 09:30:00,2.74,2.75,2.73,2.74,3043200.0,2.6776,2.6874,2.6678,2.6776,3043200.0
2011-11-04 09:40:00,2.74,2.75,2.73,2.74,3264000.0,2.6776,2.6874,2.6678,2.6776,3264000.0
2011-11-04 09:50:00,2.74,2.75,2.71,2.71,4956800.0,2.6776,2.6874,2.6483,2.6483,4956800.0
2011-11-04 10:00:00,2.71,2.72,2.71,2.71,2268800.0,2.6483,2.6581,2.6483,2.6483,2268800.0
2011-11-04 10:10:00,2.71,2.72,2.71,2.71,2268800.0,2.6483,2.6581,2.6483,2.6483,2268800.0
2011-11-04 10:20:00,2.71,2.71,2.69,2.7,2678400.0,2.6483,2.6483,2.6288,2.6385,2678400.0
2011-11-04 10:30:00,2.7,2.7,2.68,2.69,2860800.0,2.6385,2.6385,2.619,2.6288,2860800.0
2011-11-04 10:40:00,2.69,2.7,2.69,2.7,2812800.0,2.6288,2.6385,2.6288,2.6385,2812800.0
2011-11-04 10:50:00,2.7,2.7,2.69,2.7,2108800.0,2.6385,2.6385,2.6288,2.6385,2108800.0
2011-11-04 11:00:00,2.7,2.71,2.7,2.71,3795200.0,2.6385,2.6483,2.6385,2.6483,3795200.0
2011-11-04 11:10:00,2.71,2.71,2.7,2.7,1078400.0,2.6483,2.6483,2.6385,2.6385,1078400.0
2011-11-04 11:20:00,2.7,2.7,2.69,2.7,1891200.0,2.6385,2.6385,2.6288,2.6385,1891200.0
2011-11-04 11:30:00,2.7,2.71,2.7,2.71,1484800.0,2.6385,2.6483,2.6385,2.6483,1484800.0
2011-11-04 11:40:00,2.71,2.72,2.7,2.71,1878400.0,2.6483,2.6581,2.6385,2.6483,1878400.0
2011-11-04 11:50:00,2.71,2.71,2.71,2.71,1356800.0,2.6483,2.6483,2.6483,2.6483,1356800.0
2011-11-04 12:00:00,2.71,2.73,2.71,2.72,2931200.0,2.6483,2.6678,2.6483,2.6581,2931200.0
2011-11-04 12:10:00,2.72,2.73,2.72,2.73,2035200.0,2.6581,2.6678,2.6581,2.6678,2035200.0
2011-11-04 12:20:00,2.73,2.73,2.72,2.72,755200.0,2.6678,2.6678,2.6581,2.6581,755200.0
2011-11-04 12:30:00,2.73,2.73,2.72,2.72,1225600.0,2.6678,2.6678,2.6581,2.6581,1225600.0
2011-11-04 12:40:00,2.72,2.72,2.71,2.71,1148800.0,2.6581,2.6581,2.6483,2.6483,1148800.0
2011-11-04 12:50:00,2.71,2.72,2.71,2.72,1382400.0,2.6483,2.6581,2.6483,2.6581,1382400.0
2011-11-04 13:00:00,2.72,2.72,2.72,2.72,819200.0,2.6581,2.6581,2.6581,2.6581,819200.0
2011-11-04 13:10:00,2.72,2.74,2.72,2.74,3139200.0,2.6581,2.6776,2.6581,2.6776,3139200.0
2011-11-04 13:20:00,2.74,2.75,2.74,2.74,864000.0,2.6776,2.6874,2.6776,2.6776,864000.0
2011-11-04 13:30:00,2.74,2.74,2.74,2.74,624000.0,2.6776,2.6776,2.6776,2.6776,624000.0
2011-11-04 13:40:00,2.74,2.76,2.74,2.76,2390400.0,2.6776,2.6972,2.6776,2.6972,2390400.0
2011-11-04 13:50:00,2.76,2.76,2.75,2.75,1651200.0,2.6972,2.6972,2.6874,2.6874,1651200.0
2011-11-04 14:00:00,2.76,2.76,2.75,2.75,1113600.0,2.6972,2.6972,2.6874,2.6874,1113600.0
2011-11-04 14:10:00,2.75,2.76,2.75,2.76,1689600.0,2.6874,2.6972,2.6874,2.6972,1689600.0
2011-11-04 14:20:00,2.76,2.76,2.75,2.76,1104000.0,2.6972,2.6972,2.6874,2.6972,1104000.0
2011-11-04 14:30:00,2.76,2.76,2.74,2.74,1289600.0,2.6972,2.6972,2.6776,2.6776,1289600.0
2011-11-04 14:40:00,2.74,2.75,2.74,2.75,860800.0,2.6776,2.6874,2.6776,2.6874,860800.0
2011-11-04 14:50:00,2.75,2.75,2.75,2.75,630400.0,2.6874,2.6874,2.6874,2.6874,630400.0
2011-11-04 15:00:00,2.75,2.75,2.73,2.73,1715200.0,2.6874,2.6874,2.6678,2.6678,1715200.0
2011-11-04 15:10:00,2.73,2.74,2.73,2.74,1148800.0,2.6678,2.6776,2.6678,2.6776,1148800.0
2011-11-04 15:20:00,2.74,2.74,2.73,2.74,1126400.0,2.6776,2.6776,2.6678,2.6776,1126400.0
2011-11-04 15:30:00,2.74,2.74,2.73,2.73,2524800.0,2.6776,2.6776,2.6678,2.6678,2524800.0
2011-11-04 15:40:00,2.74,2.75,2.74,2.74,1862400.0,2.6776,2.6874,2.6776,2.6776,1862400.0
2011-11-04 15:50:00,2.74,2.75,2.73,2.74,8316800.0,2.6776,2.6874,2.6678,2.6776,8316800.0
2011-11-07 09:30:00,2.74,2.75,2.73,2.75,2096000.0,2.6776,2.6874,2.6678,2.6874,2096000.0
2011-11-07 09:40:00,2.75,2.76,2.74,2.76,2304000.0,2.6874,2.6972,2.6776,2.6972,2304000.0
2011-11-07 09:50:00,2.76,2.77,2.75,2.76,3760000.0,2.6972,2.7069,2.6874,2.6972,3760000.0
2011-11-07 10:00:00,2.76,2.76,2.74,2.74,3536000.0,2.6972,2.6972,2.6776,2.6776,3536000.0
2011-11-07 10:10:00,2.75,2.75,2.73,2.73,3436800.0,2.6874,2.6874,2.6678,2.6678,3436800.0
2011-11-07 10:20:00,2.73,2.73,2.72,2.72,3340800.0,2.6678,2.6678,2.6581,2.6581,3340800.0
2011-11-07 10:30:00,2.72,2.72,2.71,2.71,5673600.0,2.6581,2.6581,2.6483,2.6483,5673600.0
2011-11-07 10:40:00,2.71,2.72,2.7,2.71,3440000.0,2.6483,2.6581,2.6385,2.6483,3440000.0
2011-11-07 10:50:00,2.71,2.71,2.69,2.7,3872000.0,2.6483,2.6483,2.6288,2.6385,3872000.0
2011-11-07 11:00:00,2.7,2.71,2.69,2.7,3180800.0,2.6385,2.6483,2.6288,2.6385,3180800.0
2011-11-07 11:10:00,2.7,2.72,2.7,2.71,4416000.0,2.6385,2.6581,2.6385,2.6483,4416000.0
2011-11-07 11:20:00,2.71,2.71,2.7,2.7,2793600.0,2.6483,2.6483,2.6385,2.6385,2793600.0
2011-11-07 11:30:00,2.7,2.71,2.7,2.71,2108800.0,2.6385,2.6483,2.6385,2.6483,2108800.0
2011-11-07 11:40:00,2.7,2.71,2.7,2.71,2364800.0,2.6385,2.6483,2.6385,2.6483,2364800.0
2011-11-07 11:50:00,2.71,2.71,2.7,2.7,1568000.0,2.6483,2.6483,2.6385,2.6385,1568000.0
2011-11-07 12:00:00,2.7,2.72,2.7,2.71,1491200.0,2.6385,2.6581,2.6385,2.6483,1491200.0
2011-11-07 12:10:00,2.71,2.72,2.69,2.69,2156800.0,2.6483,2.6581,2.6288,2.6288,2156800.0
2011-11-07 12:20:00,2.69,2.69,2.68,2.69,2854400.0,2.6288,2.6288,2.619,2.6288,2854400.0
2011-11-07 12:30:00,2.69,2.69,2.68,2.69,1177600.0,2.6288,2.6288,2.619,2.6288,1177600.0
2011-11-07 12:40:00,2.69,2.69,2.69,2.69,1225600.0,2.6288,2.6288,2.6288,2.6288,1225600.0
2011-11-07 12:50:00,2.69,2.7,2.69,2.7,268800.0,2.6288,2.6385,2.6288,2.6385,268800.0
2011-11-07 13:00:00,2.7,2.7,2.69,2.7,489600.0,2.6385,2.6385,2.6288,2.6385,489600.0
2011-11-07 13:10:00,2.7,2.71,2.7,2.71,1155200.0,2.6385,2.6483,2.6385,2.6483,1155200.0
2011-11-07 13:20:00,2.71,2.71,2.71,2.71,1062400.0,2.6483,2.6483,2.6483,2.6483,1062400.0
2011-11-07 13:30:00,2.71,2.71,2.71,2.71,387200.0,2.6483,2.6483,2.6483,2.6483,387200.0
2011-11-07 13:40:00,2.71,2.71,2.7,2.71,342400.0,2.6483,2.6483,2.6385,2.6483,342400.0
2011-11-07 13:50:00,2.71,2.73,2.71,2.73,3984000.0,2.6483,2.6678,2.6483,2.6678,3984000.0
2011-11-07 14:00:00,2.73,2.74,2.73,2.74,3139200.0,2.6678,2.6776,2.6678,2.6776,3139200.0
2011-11-07 14:10:00,2.74,2.75,2.73,2.74,2451200.0,2.6776,2.6874,2.6678,2.6776,2451200.0
2011-11-07 14:20:00,2.74,2.75,2.74,2.75,3472000.0,2.6776,2.6874,2.6776,2.6874,3472000.0
2011-11-07 14:30:00,2.74,2.75,2.74,2.75,1526400.0,2.6776,2.6874,2.6776,2.6874,1526400.0
2011-11-07 14:40:00,2.75,2.75,2.74,2.75,969600.0,2.6874,2.6874,2.6776,2.6874,969600.0
2011-11-07 14:50:00,2.75,2.76,2.74,2.76,3238400.0,2.6874,2.6972,2.6776,2.6972,3238400.0
2011-11-07 15:00:00,2.76,2.76,2.76,2.76,1408000.0,2.6972,2.6972,2.6972,2.6972,1408000.0
2011-11-07 15:10:00,2.76,2.77,2.76,2.77,4422400.0,2.6972,2.7069,2.6972,2.7069,4422400.0
2011-11-07 15:20:00,2.77,2.77,2.76,2.76,2128000.0,2.7069,2.7069,2.6972,2.6972,2128000.0
2011-11-07 15:30:00,2.76,2.77,2.76,2.77,2579200.0,2.6972,2.7069,2.6972,2.7069,2579200.0
2011-11-07 15:40:00,2.77,2.77,2.77,2.77,2534400.0,2.7069,2.7069,2.7069,2.7069,2534400.0
2011-11-07 15:50:00,2.77,2.78,2.77,2.78,6172800.0,2.7069,2.7167,2.7069,2.7167,6172800.0
2011-11-08 09:30:00,2.82,2.82,2.81,2.82,12044800.0,2.7558,2.7558,2.746,2.7558,12044800.0
2011-11-08 09:40:00,2.82,2.83,2.82,2.82,5929600.0,2.7558,2.7656,2.7558,2.7558,5929600.0
2011-11-08 09:50:00,2.82,2.84,2.82,2.84,2972800.0,2.7558,2.7753,2.7558,2.7753,2972800.0
2011-11-08 10:00:00,2.84,2.84,2.82,2.82,4281600.0,2.7753,2.7753,2.7558,2.7558,4281600.0
2011-11-08 10:10:00,2.82,2.82,2.81,2.82,5484800.0,2.7558,2.7558,2.746,2.7558,5484800.0
2011-11-08 10:20:00,2.82,2.82,2.79,2.8,4329600.0,2.7558,2.7558,2.7265,2.7362,4329600.0
2011-11-08 10:30:00,2.79,2.8,2.79,2.8,3084800.0,2.7265,2.7362,2.7265,2.7362,3084800.0
2011-11-08 10:40:00,2.8,2.81,2.79,2.8,2633600.0,2.7362,2.746,2.7265,2.7362,2633600.0
2011-11-08 10:50:00,2.8,2.8,2.78,2.79,4774400.0,2.7362,2.7362,2.7167,2.7265,4774400.0
2011-11-08 11:00:00,2.79,2.8,2.78,2.78,3187200.0,2.7265,2.7362,2.7167,2.7167,3187200.0
2011-11-08 11:10:00,2.78,2.78,2.76,2.77,4000000.0,2.7167,2.7167,2.6972,2.7069,4000000.0
2011-11-08 11:20:00,2.77,2.77,2.76,2.77,2384000.0,2.7069,2.7069,2.6972,2.7069,2384000.0
2011-11-08 11:30:00,2.77,2.78,2.77,2.77,2432000.0,2.7069,2.7167,2.7069,2.7069,2432000.0
2011-11-08 11:40:00,2.77,2.78,2.77,2.78,2787200.0,2.7069,2.7167,2.7069,2.7167,2787200.0
2011-11-08 11:50:00,2.78,2.79,2.78,2.78,2352000.0,2.7167,2.7265,2.7167,2.7167,2352000.0
2011-11-08 12:00:00,2.78,2.79,2.77,2.79,2086400.0,2.7167,2.7265,2.7069,2.7265,2086400.0
2011-11-08 12:10:00,2.79,2.79,2.79,2.79,2384000.0,2.7265,2.7265,2.7265,2.7265,2384000.0
2011-11-08 12:20:00,2.79,2.79,2.79,2.79,2019200.0,2.7265,2.7265,2.7265,2.7265,2019200.0
2011-11-08 12:30:00,2.79,2.8,2.79,2.79,1884800.0,2.7265,2.7362,2.7265,2.7265,1884800.0
2011-11-08 12:40:00,2.79,2.8,2.78,2.78,2912000.0,2.7265,2.7362,2.7167,2.7167,2912000.0
2011-11-08 12:50:00,2.78,2.79,2.78,2.78,1971200.0,2.7167,2.7265,2.7167,2.7167,1971200.0
2011-11-08 13:00:00,2.78,2.79,2.78,2.78,1660800.0,2.7167,2.7265,2.7167,2.7167,1660800.0
2011-11-08 13:10:00,2.78,2.78,2.78,2.78,1433600.0,2.7167,2.7167,2.7167,2.7167,1433600.0
2011-11-08 13:20:00,2.78,2.8,2.78,2.8,2416000.0,2.7167,2.7362,2.7167,2.7362,2416000.0
2011-11-08 13:30:00,2.8,2.8,2.79,2.8,1609600.0,2.7362,2.7362,2.7265,2.7362,1609600.0
2011-11-08 13:40:00,2.8,2.83,2.8,2.82,5264000.0,2.7362,2.7656,2.7362,2.7558,5264000.0
2011-11-08 13:50:00,2.82,2.83,2.82,2.83,4595200.0,2.7558,2.7656,2.7558,2.7656,4595200.0
2011-11-08 14:00:00,2.83,2.83,2.81,2.82,2652800.0,2.7656,2.7656,2.746,2.7558,2652800.0
2011-11-08 14:10:00,2.82,2.83,2.82,2.82,2211200.0,2.7558,2.7656,2.7558,2.7558,2211200.0
2011-11-08 14:20:00,2.81,2.83,2.81,2.83,2323200.0,2.746,2.7656,2.746,2.7656,2323200.0
2011-11-08 14:30:00,2.83,2.84,2.83,2.83,2624000.0,2.7656,2.7753,2.7656,2.7656,2624000.0
2011-11-08 14:40:00,2.83,2.83,2.83,2.83,1318400.0,2.7656,2.7656,2.7656,2.7656,1318400.0
2011-11-08 14:50:00,2.83,2.84,2.83,2.83,1980800.0,2.7656,2.7753,2.7656,2.7656,1980800.0
2011-11-08 15:00:00,2.83,2.84,2.82,2.83,2595200.0,2.7656,2.7753,2.7558,2.7656,2595200.0
2011-11-08 15:10:00,2.83,2.85,2.83,2.84,4563200.0,2.7656,2.7851,2.7656,2.7753,4563200.0
2011-11-08 15:20:00,2.84,2.84,2.84,2.84,1792000.0,2.7753,2.7753,2.7753,2.7753,1792000.0
2011-11-08 15:30:00,2.84,2.85,2.84,2.85,3065600.0,2.7753,2.7851,2.7753,2.7851,3065600.0
2011-11-08 15:40:00,2.85,2.85,2.84,2.85,3696000.0,2.7851,2.7851,2.7753,2.7851,3696000.0
2011-11-08 15:50:00,2.85,2.85,2.84,2.84,8620800.0,2.7851,2.7851,2.7753,2.7753,8620800.0
2011-11-09 09:30:00,2.73,2.73,2.72,2.73,5641600.0,2.6678,2.6678,2.6581,2.6678,5641600.0
2011-11-09 09:40:00,2.73,2.73,2.71,2.72,2969600.0,2.6678,2.6678,2.6483,2.6581,2969600.0
2011-11-09 09:50:00,2.72,2.72,2.69,2.7,5670400.0,2.6581,2.6581,2.6288,2.6385,5670400.0
2011-11-09 10:00:00,2.7,2.71,2.7,2.7,4409600.0,2.6385,2.6483,2.6385,2.6385,4409600.0
2011-11-09 10:10:00,2.7,2.71,2.7,2.7,3881600.0,2.6385,2.6483,2.6385,2.6385,3881600.0
2011-11-09 10:20:00,2.7,2.71,2.69,2.7,2720000.0,2.6385,2.6483,2.6288,2.6385,2720000.0
2011-11-09 10:30:00,2.7,2.71,2.68,2.68,5875200.0,2.6385,2.6483,2.619,2.619,5875200.0
2011-11-09 10:40:00,2.68,2.71,2.68,2.71,5769600.0,2.619,2.6483,2.619,2.6483,5769600.0
2011-11-09 10:50:00,2.71,2.72,2.71,2.71,2979200.0,2.6483,2.6581,2.6483,2.6483,2979200.0
2011-11-09 11:00:00,2.71,2.72,2.71,2.72,2761600.0,2.6483,2.6581,2.6483,2.6581,2761600.0
2011-11-09 11:10:00,2.72,2.74,2.72,2.73,2963200.0,2.6581,2.6776,2.6581,2.6678,2963200.0
2011-11-09 11:20:00,2.73,2.74,2.73,2.73,2652800.0,2.6678,2.6776,2.6678,2.6678,2652800.0
2011-11-09 11:30:00,2.73,2.74,2.72,2.73,1980800.0,2.6678,2.6776,2.6581,2.6678,1980800.0
2011-11-09 11:40:00,2.73,2.74,2.72,2.73,2841600.0,2.6678,2.6776,2.6581,2.6678,2841600.0
2011-11-09 11:50:00,2.73,2.74,2.73,2.73,2409600.0,2.6678,2.6776,2.6678,2.6678,2409600.0
2011-11-09 12:00:00,2.73,2.73,2.72,2.72,2089600.0,2.6678,2.6678,2.6581,2.6581,2089600.0
2011-11-09 12:10:00,2.72,2.72,2.72,2.72,800000.0,2.6581,2.6581,2.6581,2.6581,800000.0
2011-11-09 12:20:00,2.72,2.72,2.71,2.72,2361600.0,2.6581,2.6581,2.6483,2.6581,2361600.0
2011-11-09 12:30:00,2.72,2.72,2.71,2.72,1632000.0,2.6581,2.6581,2.6483,2.6581,1632000.0
2011-11-09 12:40:00,2.72,2.73,2.72,2.73,1571200.0,2.6581,2.6678,2.6581,2.6678,1571200.0
2011-11-09 12:50:00,2.73,2.73,2.73,2.73,1785600.0,2.6678,2.6678,2.6678,2.6678,1785600.0
2011-11-09 13:00:00,2.73,2.74,2.73,2.73,1520000.0,2.6678,2.6776,2.6678,2.6678,1520000.0
2011-11-09 13:10:00,2.73,2.73,2.71,2.71,1648000.0,2.6678,2.6678,2.6483,2.6483,1648000.0
2011-11-09 13:20:00,2.71,2.71,2.71,2.71,1456000.0,2.6483,2.6483,2.6483,2.6483,1456000.0
2011-11-09 13:30:00,2.71,2.71,2.7,2.7,2041600.0,2.6483,2.6483,2.6385,2.6385,2041600.0
2011-11-09 13:40:00,2.71,2.71,2.69,2.69,3001600.0,2.6483,2.6483,2.6288,2.6288,3001600.0
2011-11-09 13:50:00,2.69,2.69,2.67,2.68,5321600.0,2.6288,2.6288,2.6092,2.619,5321600.0
2011-11-09 14:00:00,2.68,2.68,2.64,2.65,12819200.0,2.619,2.619,2.5799,2.5897,12819200.0
2011-11-09 14:10:00,2.65,2.66,2.64,2.65,6880000.0,2.5897,2.5994,2.5799,2.5897,6880000.0
2011-11-09 14:20:00,2.65,2.66,2.63,2.64,6940800.0,2.5897,2.5994,2.5701,2.5799,6940800.0
2011-11-09 14:30:00,2.64,2.65,2.63,2.64,6304000.0,2.5799,2.5897,2.5701,2.5799,6304000.0
2011-11-09 14:40:00,2.64,2.65,2.63,2.65,3971200.0,2.5799,2.5897,2.5701,2.5897,3971200.0
2011-11-09 14:50:00,2.65,2.65,2.64,2.64,3577600.0,2.5897,2.5897,2.5799,2.5799,3577600.0
2011-11-09 15:00:00,2.64,2.66,2.64,2.65,2899200.0,2.5799,2.5994,2.5799,2.5897,2899200.0
2011-11-09 15:10:00,2.65,2.66,2.65,2.65,2579200.0,2.5897,2.5994,2.5897,2.5897,2579200.0
2011-11-09 15:20:00,2.65,2.67,2.65,2.65,2883200.0,2.5897,2.6092,2.5897,2.5897,2883200.0
2011-11-09 15:30:00,2.65,2.65,2.64,2.64,2940800.0,2.5897,2.5897,2.5799,2.5799,2940800.0
2011-11-09 15:40:00,2.64,2.64,2.63,2.63,4320000.0,2.5799,2.5799,2.5701,2.5701,4320000.0
2011-11-09 15:50:00,2.63,2.66,2.63,2.64,5593600.0,2.5701,2.5994,2.5701,2.5799,5593600.0
2011-11-10 09:30:00,2.7,2.7,2.67,2.68,3824000.0,2.6385,2.6385,2.6092,2.619,3824000.0
2011-11-10 09:40:00,2.68,2.68,2.66,2.67,3798400.0,2.619,2.619,2.5994,2.6092,3798400.0
2011-11-10 09:50:00,2.67,2.67,2.64,2.64,3056000.0,2.6092,2.6092,2.5799,2.5799,3056000.0
2011-11-10 10:00:00,2.64,2.66,2.63,2.65,6601600.0,2.5799,2.5994,2.5701,2.5897,6601600.0
2011-11-10 10:10:00,2.65,2.65,2.63,2.63,6012800.0,2.5897,2.5897,2.5701,2.5701,6012800.0
2011-11-10 10:20:00,2.63,2.63,2.61,2.62,3369600.0,2.5701,2.5701,2.5506,2.5603,3369600.0
2011-11-10 10:30:00,2.62,2.62,2.6,2.61,3049600.0,2.5603,2.5603,2.5408,2.5506,3049600.0
2011-11-10 10:40:00,2.61,2.62,2.59,2.59,3283200.0,2.5506,2.5603,2.531,2.531,3283200.0
2011-11-10 10:50:00,2.59,2.61,2.59,2.61,2988800.0,2.531,2.5506,2.531,2.5506,2988800.0
2011-11-10 11:00:00,2.61,2.64,2.61,2.64,4899200.0,2.5506,2.5799,2.5506,2.5799,4899200.0
2011-11-10 11:10:00,2.64,2.64,2.63,2.63,1721600.0,2.5799,2.5799,2.5701,2.5701,1721600.0
2011-11-10 11:20:00,2.63,2.64,2.62,2.63,748800.0,2.5701,2.5799,2.5603,2.5701,748800.0
2011-11-10 11:30:00,2.63,2.64,2.62,2.63,1814400.0,2.5701,2.5799,2.5603,2.5701,1814400.0
2011-11-10 11:40:00,2.63,2.66,2.63,2.65,2835200.0,2.5701,2.5994,2.5701,2.5897,2835200.0
2011-11-10 11:50:00,2.65,2.66,2.64,2.64,1456000.0,2.5897,2.5994,2.5799,2.5799,1456000.0
2011-11-10 12:00:00,2.64,2.65,2.64,2.64,928000.0,2.5799,2.5897,2.5799,2.5799,928000.0
2011-11-10 12:10:00,2.64,2.65,2.63,2.64,1475200.0,2.5799,2.5897,2.5701,2.5799,1475200.0
2011-11-10 12:20:00,2.64,2.64,2.63,2.63,396800.0,2.5799,2.5799,2.5701,2.5701,396800.0
2011-11-10 12:30:00,2.63,2.63,2.62,2.62,2291200.0,2.5701,2.5701,2.5603,2.5603,2291200.0
2011-11-10 12:40:00,2.62,2.62,2.62,2.62,569600.0,2.5603,2.5603,2.5603,2.5603,569600.0
2011-11-10 12:50:00,2.62,2.64,2.62,2.64,1353600.0,2.5603,2.5799,2.5603,2.5799,1353600.0
2011-11-10 13:00:00,2.64,2.64,2.64,2.64,713600.0,2.5799,2.5799,2.5799,2.5799,713600.0
2011-11-10 13:10:00,2.64,2.67,2.64,2.67,7177600.0,2.5799,2.6092,2.5799,2.6092,7177600.0
2011-11-10 13:20:00,2.67,2.67,2.65,2.65,4790400.0,2.6092,2.6092,2.5897,2.5897,4790400.0
2011-11-10 13:30:00,2.65,2.66,2.65,2.66,1910400.0,2.5897,2.5994,2.5897,2.5994,1910400.0
2011-11-10 13:40:00,2.66,2.67,2.65,2.65,1792000.0,2.5994,2.6092,2.5897,2.5897,1792000.0
2011-11-10 13:50:00,2.65,2.66,2.65,2.66,1843200.0,2.5897,2.5994,2.5897,2.5994,1843200.0
2011-11-10 14:00:00,2.66,2.66,2.64,2.64,1360000.0,2.5994,2.5994,2.5799,2.5799,1360000.0
2011-11-10 14:10:00,2.65,2.66,2.64,2.65,1225600.0,2.5897,2.5994,2.5799,2.5897,1225600.0
2011-11-10 14:20:00,2.65,2.65,2.64,2.64,2201600.0,2.5897,2.5897,2.5799,2.5799,2201600.0
2011-11-10 14:30:00,2.64,2.64,2.63,2.64,1468800.0,2.5799,2.5799,2.5701,2.5799,1468800.0
2011-11-10 14:40:00,2.63,2.65,2.63,2.64,1011200.0,2.5701,2.5897,2.5701,2.5799,1011200.0
2011-11-10 14:50:00,2.65,2.65,2.62,2.62,1372800.0,2.5897,2.5897,2.5603,2.5603,1372800.0
2011-11-10 15:00:00,2.62,2.63,2.62,2.62,8764800.0,2.5603,2.5701,2.5603,2.5603,8764800.0
2011-11-10 15:10:00,2.62,2.64,2.62,2.63,883200.0,2.5603,2.5799,2.5603,2.5701,883200.0
2011-11-10 15:20:00,2.63,2.65,2.62,2.64,2368000.0,2.5701,2.5897,2.5603,2.5799,2368000.0
2011-11-10 15:30:00,2.64,2.65,2.63,2.64,2886400.0,2.5799,2.5897,2.5701,2.5799,2886400.0
2011-11-10 15:40:00,2.64,2.64,2.63,2.64,1126400.0,2.5799,2.5799,2.5701,2.5799,1126400.0
2011-11-10 15:50:00,2.64,2.65,2.64,2.64,5337600.0,2.5799,2.5897,2.5799,2.5799,5337600.0
2011-11-11 09:30:00,2.69,2.7,2.68,2.69,6051200.0,2.6288,2.6385,2.619,2.6288,6051200.0
2011-11-11 09:40:00,2.69,2.71,2.69,2.69,2380800.0,2.6288,2.6483,2.6288,2.6288,2380800.0
2011-11-11 09:50:00,2.69,2.7,2.68,2.69,3766400.0,2.6288,2.6385,2.619,2.6288,3766400.0
2011-11-11 10:00:00,2.69,2.72,2.69,2.71,7113600.0,2.6288,2.6581,2.6288,2.6483,7113600.0
2011-11-11 10:10:00,2.71,2.71,2.7,2.71,3382400.0,2.6483,2.6483,2.6385,2.6483,3382400.0
2011-11-11 10:20:00,2.7,2.71,2.7,2.71,1616000.0,2.6385,2.6483,2.6385,2.6483,1616000.0
2011-11-11 10:30:00,2.71,2.72,2.71,2.72,5513600.0,2.6483,2.6581,2.6483,2.6581,5513600.0
2011-11-11 10:40:00,2.72,2.73,2.71,2.73,3270400.0,2.6581,2.6678,2.6483,2.6678,3270400.0
2011-11-11 10:50:00,2.73,2.73,2.72,2.73,1801600.0,2.6678,2.6678,2.6581,2.6678,1801600.0
2011-11-11 11:00:00,2.73,2.73,2.73,2.73,988800.0,2.6678,2.6678,2.6678,2.6678,988800.0
2011-11-11 11:10:00,2.73,2.74,2.73,2.73,1792000.0,2.6678,2.6776,2.6678,2.6678,1792000.0
2011-11-11 11:20:00,2.73,2.73,2.73,2.73,688000.0,2.6678,2.6678,2.6678,2.6678,688000.0
2011-11-11 11:30:00,2.73,2.74,2.73,2.73,1632000.0,2.6678,2.6776,2.6678,2.6678,1632000.0
2011-11-11 11:40:00,2.73,2.75,2.73,2.74,4412800.0,2.6678,2.6874,2.6678,2.6776,4412800.0
2011-11-11 11:50:00,2.74,2.74,2.73,2.74,2064000.0,2.6776,2.6776,2.6678,2.6776,2064000.0
2011-11-11 12:00:00,2.74,2.74,2.74,2.74,1651200.0,2.6776,2.6776,2.6776,2.6776,1651200.0
2011-11-11 12:10:00,2.74,2.75,2.74,2.74,1555200.0,2.6776,2.6874,2.6776,2.6776,1555200.0
2011-11-11 12:20:00,2.74,2.75,2.73,2.74,2387200.0,2.6776,2.6874,2.6678,2.6776,2387200.0
2011-11-11 12:30:00,2.74,2.74,2.73,2.73,1817600.0,2.6776,2.6776,2.6678,2.6678,1817600.0
2011-11-11 12:40:00,2.73,2.74,2.73,2.74,1155200.0,2.6678,2.6776,2.6678,2.6776,1155200.0
2011-11-11 12:50:00,2.74,2.74,2.74,2.74,1052800.0,2.6776,2.6776,2.6776,2.6776,1052800.0
2011-11-11 13:00:00,2.74,2.75,2.74,2.75,2067200.0,2.6776,2.6874,2.6776,2.6874,2067200.0
2011-11-11 13:10:00,2.75,2.75,2.75,2.75,1289600.0,2.6874,2.6874,2.6874,2.6874,1289600.0
2011-11-11 13:20:00,2.75,2.75,2.74,2.74,931200.0,2.6874,2.6874,2.6776,2.6776,931200.0
2011-11-11 13:30:00,2.74,2.74,2.74,2.74,774400.0,2.6776,2.6776,2.6776,2.6776,774400.0
2011-11-11 13:40:00,2.74,2.75,2.74,2.75,864000.0,2.6776,2.6874,2.6776,2.6874,864000.0
2011-11-11 13:50:00,2.75,2.75,2.74,2.74,1564800.0,2.6874,2.6874,2.6776,2.6776,1564800.0
2011-11-11 14:00:00,2.74,2.75,2.74,2.74,710400.0,2.6776,2.6874,2.6776,2.6776,710400.0
2011-11-11 14:10:00,2.75,2.75,2.74,2.75,1523200.0,2.6874,2.6874,2.6776,2.6874,1523200.0
2011-11-11 14:20:00,2.75,2.75,2.74,2.75,998400.0,2.6874,2.6874,2.6776,2.6874,998400.0
2011-11-11 14:30:00,2.75,2.75,2.75,2.75,1324800.0,2.6874,2.6874,2.6874,2.6874,1324800.0
2011-11-11 14:40:00,2.75,2.75,2.74,2.74,1267200.0,2.6874,2.6874,2.6776,2.6776,1267200.0
2011-11-11 14:50:00,2.74,2.74,2.73,2.73,1846400.0,2.6776,2.6776,2.6678,2.6678,1846400.0
2011-11-11 15:00:00,2.73,2.74,2.73,2.73,1312000.0,2.6678,2.6776,2.6678,2.6678,1312000.0
2011-11-11 15:10:00,2.73,2.74,2.73,2.74,2656000.0,2.6678,2.6776,2.6678,2.6776,2656000.0
2011-11-11 15:20:00,2.74,2.74,2.73,2.74,2028800.0,2.6776,2.6776,2.6678,2.6776,2028800.0
2011-11-11 15:30:00,2.74,2.74,2.73,2.73,2336000.0,2.6776,2.6776,2.6678,2.6678,2336000.0
2011-11-11 15:40:00,2.73,2.73,2.73,2.73,4102400.0,2.6678,2.6678,2.6678,2.6678,4102400.0
2011-11-11 15:50:00,2.73,2.74,2.73,2.74,5075200.0,2.6678,2.6776,2.6678,2.6776,5075200.0
2011-11-14 09:30:00,2.72,2.73,2.72,2.73,1788800.0,2.6581,2.6678,2.6581,2.6678,1788800.0
2011-11-14 09:40:00,2.73,2.74,2.72,2.72,1734400.0,2.6678,2.6776,2.6581,2.6581,1734400.0
2011-11-14 09:50:00,2.72,2.73,2.71,2.72,2585600.0,2.6581,2.6678,2.6483,2.6581,2585600.0
2011-11-14 10:00:00,2.72,2.74,2.72,2.74,4620800.0,2.6581,2.6776,2.6581,2.6776,4620800.0
2011-11-14 10:10:00,2.74,2.75,2.74,2.74,3548800.0,2.6776,2.6874,2.6776,2.6776,3548800.0
2011-11-14 10:20:00,2.74,2.75,2.74,2.74,1737600.0,2.6776,2.6874,2.6776,2.6776,1737600.0
2011-11-14 10:30:00,2.74,2.74,2.73,2.73,1955200.0,2.6776,2.6776,2.6678,2.6678,1955200.0
2011-11-14 10:40:00,2.73,2.73,2.72,2.73,2841600.0,2.6678,2.6678,2.6581,2.6678,2841600.0
2011-11-14 10:50:00,2.72,2.73,2.72,2.73,1948800.0,2.6581,2.6678,2.6581,2.6678,1948800.0
2011-11-14 11:00:00,2.73,2.74,2.73,2.74,2723200.0,2.6678,2.6776,2.6678,2.6776,2723200.0
2011-11-14 11:10:00,2.74,2.74,2.73,2.73,2124800.0,2.6776,2.6776,2.6678,2.6678,2124800.0
2011-11-14 11:20:00,2.73,2.73,2.72,2.73,1491200.0,2.6678,2.6678,2.6581,2.6678,1491200.0
2011-11-14 11:30:00,2.73,2.74,2.73,2.74,1379200.0,2.6678,2.6776,2.6678,2.6776,1379200.0
2011-11-14 11:40:00,2.74,2.74,2.72,2.72,979200.0,2.6776,2.6776,2.6581,2.6581,979200.0
2011-11-14 11:50:00,2.73,2.73,2.71,2.72,2425600.0,2.6678,2.6678,2.6483,2.6581,2425600.0
2011-11-14 12:00:00,2.72,2.72,2.71,2.72,1500800.0,2.6581,2.6581,2.6483,2.6581,1500800.0
2011-11-14 12:10:00,2.72,2.72,2.7,2.7,1180800.0,2.6581,2.6581,2.6385,2.6385,1180800.0
2011-11-14 12:20:00,2.7,2.71,2.69,2.7,1907200.0,2.6385,2.6483,2.6288,2.6385,1907200.0
2011-11-14 12:30:00,2.7,2.7,2.69,2.69,1712000.0,2.6385,2.6385,2.6288,2.6288,1712000.0
2011-11-14 12:40:00,2.69,2.7,2.69,2.7,476800.0,2.6288,2.6385,2.6288,2.6385,476800.0
2011-11-14 12:50:00,2.7,2.71,2.7,2.7,412800.0,2.6385,2.6483,2.6385,2.6385,412800.0
2011-11-14 13:00:00,2.7,2.7,2.7,2.7,793600.0,2.6385,2.6385,2.6385,2.6385,793600.0
2011-11-14 13:10:00,2.7,2.7,2.7,2.7,752000.0,2.6385,2.6385,2.6385,2.6385,752000.0
2011-11-14 13:20:00,2.7,2.71,2.7,2.71,2886400.0,2.6385,2.6483,2.6385,2.6483,2886400.0
2011-11-14 13:30:00,2.71,2.72,2.71,2.72,2678400.0,2.6483,2.6581,2.6483,2.6581,2678400.0
2011-11-14 13:40:00,2.72,2.72,2.71,2.71,921600.0,2.6581,2.6581,2.6483,2.6483,921600.0
2011-11-14 13:50:00,2.71,2.71,2.71,2.71,1056000.0,2.6483,2.6483,2.6483,2.6483,1056000.0
2011-11-14 14:00:00,2.71,2.71,2.71,2.71,1513600.0,2.6483,2.6483,2.6483,2.6483,1513600.0
2011-11-14 14:10:00,2.71,2.72,2.71,2.71,1936000.0,2.6483,2.6581,2.6483,2.6483,1936000.0
2011-11-14 14:20:00,2.71,2.71,2.7,2.7,1414400.0,2.6483,2.6483,2.6385,2.6385,1414400.0
2011-11-14 14:30:00,2.7,2.7,2.7,2.7,764800.0,2.6385,2.6385,2.6385,2.6385,764800.0
2011-11-14 14:40:00,2.7,2.7,2.69,2.69,4470400.0,2.6385,2.6385,2.6288,2.6288,4470400.0
2011-11-14 14:50:00,2.69,2.7,2.68,2.69,7705600.0,2.6288,2.6385,2.619,2.6288,7705600.0
2011-11-14 15:00:00,2.68,2.7,2.68,2.7,1878400.0,2.619,2.6385,2.619,2.6385,1878400.0
2011-11-14 15:10:00,2.7,2.7,2.69,2.69,985600.0,2.6385,2.6385,2.6288,2.6288,985600.0
2011-11-14 15:20:00,2.69,2.7,2.69,2.7,1209600.0,2.6288,2.6385,2.6288,2.6385,1209600.0
2011-11-14 15:30:00,2.7,2.71,2.7,2.7,3158400.0,2.6385,2.6483,2.6385,2.6385,3158400.0
2011-11-14 15:40:00,2.7,2.71,2.7,2.71,1180800.0,2.6385,2.6483,2.6385,2.6483,1180800.0
2011-11-14 15:50:00,2.71,2.71,2.7,2.7,2163200.0,2.6483,2.6483,2.6385,2.6385,2163200.0
2011-11-15 09:30:00,2.69,2.71,2.68,2.71,5264000.0,2.6288,2.6483,2.619,2.6483,5264000.0
2011-11-15 09:40:00,2.71,2.73,2.71,2.72,3513600.0,2.6483,2.6678,2.6483,2.6581,3513600.0
2011-11-15 09:50:00,2.72,2.73,2.72,2.72,1036800.0,2.6581,2.6678,2.6581,2.6581,1036800.0
2011-11-15 10:00:00,2.72,2.72,2.71,2.71,1104000.0,2.6581,2.6581,2.6483,2.6483,1104000.0
2011-11-15 10:10:00,2.71,2.71,2.69,2.69,3504000.0,2.6483,2.6483,2.6288,2.6288,3504000.0
2011-11-15 10:20:00,2.69,2.71,2.69,2.71,2700800.0,2.6288,2.6483,2.6288,2.6483,2700800.0
2011-11-15 10:30:00,2.71,2.72,2.7,2.71,3126400.0,2.6483,2.6581,2.6385,2.6483,3126400.0
2011-11-15 10:40:00,2.71,2.72,2.71,2.71,1795200.0,2.6483,2.6581,2.6483,2.6483,1795200.0
2011-11-15 10:50:00,2.71,2.72,2.7,2.7,883200.0,2.6483,2.6581,2.6385,2.6385,883200.0
2011-11-15 11:00:00,2.7,2.71,2.7,2.7,835200.0,2.6385,2.6483,2.6385,2.6385,835200.0
2011-11-15 11:10:00,2.7,2.72,2.7,2.7,1507200.0,2.6385,2.6581,2.6385,2.6385,1507200.0
2011-11-15 11:20:00,2.7,2.7,2.69,2.7,1305600.0,2.6385,2.6385,2.6288,2.6385,1305600.0
2011-11-15 11:30:00,2.7,2.7,2.69,2.69,1500800.0,2.6385,2.6385,2.6288,2.6288,1500800.0
2011-11-15 11:40:00,2.69,2.7,2.69,2.7,729600.0,2.6288,2.6385,2.6288,2.6385,729600.0
2011-11-15 11:50:00,2.7,2.71,2.69,2.71,1257600.0,2.6385,2.6483,2.6288,2.6483,1257600.0
2011-11-15 12:00:00,2.71,2.72,2.71,2.72,2105600.0,2.6483,2.6581,2.6483,2.6581,2105600.0
2011-11-15 12:10:00,2.72,2.73,2.72,2.72,1600000.0,2.6581,2.6678,2.6581,2.6581,1600000.0
2011-11-15 12:20:00,2.72,2.74,2.72,2.74,4691200.0,2.6581,2.6776,2.6581,2.6776,4691200.0
2011-11-15 12:30:00,2.74,2.76,2.74,2.75,3376000.0,2.6776,2.6972,2.6776,2.6874,3376000.0
2011-11-15 12:40:00,2.75,2.76,2.74,2.74,1276800.0,2.6874,2.6972,2.6776,2.6776,1276800.0
2011-11-15 12:50:00,2.74,2.76,2.74,2.76,3440000.0,2.6776,2.6972,2.6776,2.6972,3440000.0
2011-11-15 13:00:00,2.76,2.76,2.75,2.75,2409600.0,2.6972,2.6972,2.6874,2.6874,2409600.0
2011-11-15 13:10:00,2.75,2.76,2.75,2.75,1126400.0,2.6874,2.6972,2.6874,2.6874,1126400.0
2011-11-15 13:20:00,2.75,2.76,2.75,2.75,732800.0,2.6874,2.6972,2.6874,2.6874,732800.0
2011-11-15 13:30:00,2.75,2.77,2.75,2.77,1388800.0,2.6874,2.7069,2.6874,2.7069,1388800.0
2011-11-15 13:40:00,2.77,2.77,2.76,2.77,1910400.0,2.7069,2.7069,2.6972,2.7069,1910400.0
2011-11-15 13:50:00,2.77,2.77,2.76,2.76,729600.0,2.7069,2.7069,2.6972,2.6972,729600.0
2011-11-15 14:00:00,2.76,2.77,2.76,2.77,1424000.0,2.6972,2.7069,2.6972,2.7069,1424000.0
2011-11-15 14:10:00,2.77,2.77,2.76,2.76,2035200.0,2.7069,2.7069,2.6972,2.6972,2035200.0
2011-11-15 14:20:00,2.76,2.77,2.76,2.77,1884800.0,2.6972,2.7069,2.6972,2.7069,1884800.0
2011-11-15 14:30:00,2.77,2.77,2.77,2.77,499200.0,2.7069,2.7069,2.7069,2.7069,499200.0
2011-11-15 14:40:00,2.77,2.77,2.77,2.77,1075200.0,2.7069,2.7069,2.7069,2.7069,1075200.0
2011-11-15 14:50:00,2.77,2.78,2.77,2.77,1705600.0,2.7069,2.7167,2.7069,2.7069,1705600.0
2011-11-15 15:00:00,2.77,2.78,2.77,2.78,1049600.0,2.7069,2.7167,2.7069,2.7167,1049600.0
2011-11-15 15:10:00,2.78,2.78,2.78,2.78,870400.0,2.7167,2.7167,2.7167,2.7167,870400.0
2011-11-15 15:20:00,2.78,2.79,2.78,2.78,896000.0,2.7167,2.7265,2.7167,2.7167,896000.0
2011-11-15 15:30:00,2.78,2.78,2.78,2.78,1856000.0,2.7167,2.7167,2.7167,2.7167,1856000.0
2011-11-15 15:40:00,2.78,2.78,2.77,2.78,1552000.0,2.7167,2.7167,2.7069,2.7167,1552000.0
2011-11-15 15:50:00,2.78,2.78,2.76,2.76,5868800.0,2.7167,2.7167,2.6972,2.6972,5868800.0
2011-11-16 09:30:00,2.73,2.73,2.71,2.73,7750400.0,2.6678,2.6678,2.6483,2.6678,7750400.0
2011-11-16 09:40:00,2.73,2.74,2.72,2.73,4483200.0,2.6678,2.6776,2.6581,2.6678,4483200.0
2011-11-16 09:50:00,2.73,2.75,2.73,2.74,4137600.0,2.6678,2.6874,2.6678,2.6776,4137600.0
2011-11-16 10:00:00,2.74,2.74,2.72,2.72,3324800.0,2.6776,2.6776,2.6581,2.6581,3324800.0
2011-11-16 10:10:00,2.72,2.73,2.71,2.73,3014400.0,2.6581,2.6678,2.6483,2.6678,3014400.0
2011-11-16 10:20:00,2.73,2.73,2.72,2.72,1251200.0,2.6678,2.6678,2.6581,2.6581,1251200.0
2011-11-16 10:30:00,2.72,2.73,2.71,2.73,1731200.0,2.6581,2.6678,2.6483,2.6678,1731200.0
2011-11-16 10:40:00,2.73,2.74,2.72,2.74,2636800.0,2.6678,2.6776,2.6581,2.6776,2636800.0
2011-11-16 10:50:00,2.74,2.75,2.74,2.75,2150400.0,2.6776,2.6874,2.6776,2.6874,2150400.0
2011-11-16 11:00:00,2.75,2.76,2.75,2.76,1468800.0,2.6874,2.6972,2.6874,2.6972,1468800.0
2011-11-16 11:10:00,2.76,2.76,2.75,2.75,3008000.0,2.6972,2.6972,2.6874,2.6874,3008000.0
2011-11-16 11:20:00,2.75,2.76,2.75,2.75,924800.0,2.6874,2.6972,2.6874,2.6874,924800.0
2011-11-16 11:30:00,2.75,2.75,2.74,2.74,1379200.0,2.6874,2.6874,2.6776,2.6776,1379200.0
2011-11-16 11:40:00,2.74,2.75,2.73,2.74,1932800.0,2.6776,2.6874,2.6678,2.6776,1932800.0
2011-11-16 11:50:00,2.74,2.74,2.73,2.73,944000.0,2.6776,2.6776,2.6678,2.6678,944000.0
2011-11-16 12:00:00,2.73,2.73,2.73,2.73,832000.0,2.6678,2.6678,2.6678,2.6678,832000.0
2011-11-16 12:10:00,2.73,2.73,2.72,2.73,1017600.0,2.6678,2.6678,2.6581,2.6678,1017600.0
2011-11-16 12:20:00,2.73,2.74,2.73,2.73,1363200.0,2.6678,2.6776,2.6678,2.6678,1363200.0
2011-11-16 12:30:00,2.73,2.74,2.73,2.74,1369600.0,2.6678,2.6776,2.6678,2.6776,1369600.0
2011-11-16 12:40:00,2.74,2.75,2.73,2.73,899200.0,2.6776,2.6874,2.6678,2.6678,899200.0
2011-11-16 12:50:00,2.73,2.74,2.73,2.73,1072000.0,2.6678,2.6776,2.6678,2.6678,1072000.0
2011-11-16 13:00:00,2.73,2.74,2.73,2.74,899200.0,2.6678,2.6776,2.6678,2.6776,899200.0
2011-11-16 13:10:00,2.74,2.74,2.73,2.74,624000.0,2.6776,2.6776,2.6678,2.6776,624000.0
2011-11-16 13:20:00,2.74,2.75,2.74,2.75,1136000.0,2.6776,2.6874,2.6776,2.6874,1136000.0
2011-11-16 13:30:00,2.75,2.76,2.75,2.76,1257600.0,2.6874,2.6972,2.6874,2.6972,1257600.0
2011-11-16 13:40:00,2.76,2.76,2.75,2.76,2592000.0,2.6972,2.6972,2.6874,2.6972,2592000.0
2011-11-16 13:50:00,2.76,2.76,2.75,2.75,1763200.0,2.6972,2.6972,2.6874,2.6874,1763200.0
2011-11-16 14:00:00,2.75,2.76,2.75,2.75,611200.0,2.6874,2.6972,2.6874,2.6874,611200.0
2011-11-16 14:10:00,2.75,2.75,2.74,2.74,2051200.0,2.6874,2.6874,2.6776,2.6776,2051200.0
2011-11-16 14:20:00,2.74,2.75,2.74,2.75,1984000.0,2.6776,2.6874,2.6776,2.6874,1984000.0
2011-11-16 14:30:00,2.75,2.76,2.74,2.75,1603200.0,2.6874,2.6972,2.6776,2.6874,1603200.0
2011-11-16 14:40:00,2.75,2.75,2.74,2.74,1939200.0,2.6874,2.6874,2.6776,2.6776,1939200.0
2011-11-16 14:50:00,2.74,2.74,2.73,2.74,3830400.0,2.6776,2.6776,2.6678,2.6776,3830400.0
2011-11-16 15:00:00,2.74,2.74,2.73,2.74,1753600.0,2.6776,2.6776,2.6678,2.6776,1753600.0
2011-11-16 15:10:00,2.74,2.74,2.72,2.72,4768000.0,2.6776,2.6776,2.6581,2.6581,4768000.0
2011-11-16 15:20:00,2.72,2.72,2.7,2.7,4156800.0,2.6581,2.6581,2.6385,2.6385,4156800.0
2011-11-16 15:30:00,2.7,2.7,2.66,2.69,11820800.0,2.6385,2.6385,2.5994,2.6288,11820800.0
2011-11-16 15:40:00,2.69,2.69,2.68,2.69,7276800.0,2.6288,2.6288,2.619,2.6288,7276800.0
2011-11-16 15:50:00,2.68,2.68,2.66,2.67,10502400.0,2.619,2.619,2.5994,2.6092,10502400.0
2011-11-17 09:30:00,2.66,2.66,2.63,2.64,6627200.0,2.5994,2.5994,2.5701,2.5799,6627200.0
2011-11-17 09:40:00,2.64,2.64,2.62,2.62,6284800.0,2.5799,2.5799,2.5603,2.5603,6284800.0
2011-11-17 09:50:00,2.62,2.64,2.62,2.64,8390400.0,2.5603,2.5799,2.5603,2.5799,8390400.0
2011-11-17 10:00:00,2.64,2.64,2.63,2.64,6640000.0,2.5799,2.5799,2.5701,2.5799,6640000.0
2011-11-17 10:10:00,2.64,2.64,2.63,2.63,3056000.0,2.5799,2.5799,2.5701,2.5701,3056000.0
2011-11-17 10:20:00,2.63,2.64,2.62,2.64,4166400.0,2.5701,2.5799,2.5603,2.5799,4166400.0
2011-11-17 10:30:00,2.64,2.65,2.62,2.64,6140800.0,2.5799,2.5897,2.5603,2.5799,6140800.0
2011-11-17 10:40:00,2.64,2.64,2.63,2.63,2502400.0,2.5799,2.5799,2.5701,2.5701,2502400.0
2011-11-17 10:50:00,2.63,2.63,2.62,2.62,2556800.0,2.5701,2.5701,2.5603,2.5603,2556800.0
2011-11-17 11:00:00,2.62,2.63,2.6,2.61,5148800.0,2.5603,2.5701,2.5408,2.5506,5148800.0
2011-11-17 11:10:00,2.6,2.61,2.6,2.61,3116800.0,2.5408,2.5506,2.5408,2.5506,3116800.0
2011-11-17 11:20:00,2.61,2.61,2.59,2.61,3280000.0,2.5506,2.5506,2.531,2.5506,3280000.0
2011-11-17 11:30:00,2.61,2.62,2.61,2.61,2092800.0,2.5506,2.5603,2.5506,2.5506,2092800.0
2011-11-17 11:40:00,2.61,2.62,2.61,2.61,2345600.0,2.5506,2.5603,2.5506,2.5506,2345600.0
2011-11-17 11:50:00,2.61,2.62,2.6,2.61,2067200.0,2.5506,2.5603,2.5408,2.5506,2067200.0
2011-11-17 12:00:00,2.61,2.61,2.59,2.6,2147200.0,2.5506,2.5506,2.531,2.5408,2147200.0
2011-11-17 12:10:00,2.6,2.6,2.58,2.59,4092800.0,2.5408,2.5408,2.5213,2.531,4092800.0
2011-11-17 12:20:00,2.59,2.59,2.57,2.57,3705600.0,2.531,2.531,2.5115,2.5115,3705600.0
2011-11-17 12:30:00,2.57,2.57,2.52,2.53,13286400.0,2.5115,2.5115,2.4626,2.4724,13286400.0
2011-11-17 12:40:00,2.53,2.54,2.52,2.54,6432000.0,2.4724,2.4822,2.4626,2.4822,6432000.0
2011-11-17 12:50:00,2.54,2.55,2.53,2.54,4230400.0,2.4822,2.4919,2.4724,2.4822,4230400.0
2011-11-17 13:00:00,2.55,2.55,2.52,2.53,3699200.0,2.4919,2.4919,2.4626,2.4724,3699200.0
2011-11-17 13:10:00,2.52,2.55,2.52,2.55,3276800.0,2.4626,2.4919,2.4626,2.4919,3276800.0
2011-11-17 13:20:00,2.55,2.55,2.54,2.54,4131200.0,2.4919,2.4919,2.4822,2.4822,4131200.0
2011-11-17 13:30:00,2.54,2.55,2.53,2.54,3164800.0,2.4822,2.4919,2.4724,2.4822,3164800.0
2011-11-17 13:40:00,2.54,2.54,2.53,2.53,2809600.0,2.4822,2.4822,2.4724,2.4724,2809600.0
2011-11-17 13:50:00,2.53,2.54,2.52,2.54,5427200.0,2.4724,2.4822,2.4626,2.4822,5427200.0
2011-11-17 14:00:00,2.54,2.55,2.53,2.54,2723200.0,2.4822,2.4919,2.4724,2.4822,2723200.0
2011-11-17 14:10:00,2.54,2.54,2.53,2.53,2771200.0,2.4822,2.4822,2.4724,2.4724,2771200.0
2011-11-17 14:20:00,2.53,2.54,2.52,2.54,3804800.0,2.4724,2.4822,2.4626,2.4822,3804800.0
2011-11-17 14:30:00,2.54,2.55,2.53,2.53,3209600.0,2.4822,2.4919,2.4724,2.4724,3209600.0
2011-11-17 14:40:00,2.53,2.56,2.53,2.55,4233600.0,2.4724,2.5017,2.4724,2.4919,4233600.0
2011-11-17 14:50:00,2.55,2.56,2.54,2.55,2310400.0,2.4919,2.5017,2.4822,2.4919,2310400.0
2011-11-17 15:00:00,2.55,2.56,2.54,2.54,3324800.0,2.4919,2.5017,2.4822,2.4822,3324800.0
2011-11-17 15:10:00,2.54,2.54,2.53,2.53,3270400.0,2.4822,2.4822,2.4724,2.4724,3270400.0
2011-11-17 15:20:00,2.53,2.55,2.53,2.54,4140800.0,2.4724,2.4919,2.4724,2.4822,4140800.0
2011-11-17 15:30:00,2.54,2.54,2.53,2.53,3552000.0,2.4822,2.4822,2.4724,2.4724,3552000.0
2011-11-17 15:40:00,2.53,2.55,2.52,2.54,7808000.0,2.4724,2.4919,2.4626,2.4822,7808000.0
2011-11-17 15:50:00,2.54,2.56,2.53,2.56,7091200.0,2.4822,2.5017,2.4724,2.5017,7091200.0
2011-11-18 09:30:00,2.55,2.56,2.53,2.53,5779200.0,2.4919,2.5017,2.4724,2.4724,5779200.0
2011-11-18 09:40:00,2.53,2.54,2.52,2.53,2611200.0,2.4724,2.4822,2.4626,2.4724,2611200.0
2011-11-18 09:50:00,2.53,2.54,2.53,2.53,3289600.0,2.4724,2.4822,2.4724,2.4724,3289600.0
2011-11-18 10:00:00,2.53,2.54,2.53,2.53,8438400.0,2.4724,2.4822,2.4724,2.4724,8438400.0
2011-11-18 10:10:00,2.53,2.54,2.52,2.53,4604800.0,2.4724,2.4822,2.4626,2.4724,4604800.0
2011-11-18 10:20:00,2.53,2.53,2.51,2.52,3177600.0,2.4724,2.4724,2.4528,2.4626,3177600.0
2011-11-18 10:30:00,2.52,2.54,2.52,2.54,3308800.0,2.4626,2.4822,2.4626,2.4822,3308800.0
2011-11-18 10:40:00,2.54,2.55,2.53,2.55,2361600.0,2.4822,2.4919,2.4724,2.4919,2361600.0
2011-11-18 10:50:00,2.55,2.55,2.55,2.55,2707200.0,2.4919,2.4919,2.4919,2.4919,2707200.0
2011-11-18 11:00:00,2.54,2.55,2.54,2.54,6694400.0,2.4822,2.4919,2.4822,2.4822,6694400.0
2011-11-18 11:10:00,2.54,2.55,2.54,2.54,1388800.0,2.4822,2.4919,2.4822,2.4822,1388800.0
2011-11-18 11:20:00,2.54,2.55,2.54,2.54,1808000.0,2.4822,2.4919,2.4822,2.4822,1808000.0
2011-11-18 11:30:00,2.54,2.54,2.52,2.53,3219200.0,2.4822,2.4822,2.4626,2.4724,3219200.0
2011-11-18 11:40:00,2.53,2.53,2.52,2.52,1401600.0,2.4724,2.4724,2.4626,2.4626,1401600.0
2011-11-18 11:50:00,2.52,2.53,2.52,2.52,1769600.0,2.4626,2.4724,2.4626,2.4626,1769600.0
2011-11-18 12:00:00,2.52,2.52,2.5,2.51,4102400.0,2.4626,2.4626,2.4431,2.4528,4102400.0
2011-11-18 12:10:00,2.51,2.52,2.51,2.51,1049600.0,2.4528,2.4626,2.4528,2.4528,1049600.0
2011-11-18 12:20:00,2.51,2.52,2.51,2.52,2300800.0,2.4528,2.4626,2.4528,2.4626,2300800.0
2011-11-18 12:30:00,2.52,2.53,2.52,2.52,3366400.0,2.4626,2.4724,2.4626,2.4626,3366400.0
2011-11-18 12:40:00,2.52,2.53,2.52,2.53,2486400.0,2.4626,2.4724,2.4626,2.4724,2486400.0
2011-11-18 12:50:00,2.53,2.53,2.52,2.52,966400.0,2.4724,2.4724,2.4626,2.4626,966400.0
2011-11-18 13:00:00,2.52,2.53,2.52,2.52,777600.0,2.4626,2.4724,2.4626,2.4626,777600.0
2011-11-18 13:10:00,2.52,2.53,2.52,2.53,2460800.0,2.4626,2.4724,2.4626,2.4724,2460800.0
2011-11-18 13:20:00,2.53,2.53,2.53,2.53,694400.0,2.4724,2.4724,2.4724,2.4724,694400.0
2011-11-18 13:30:00,2.53,2.54,2.53,2.54,2521600.0,2.4724,2.4822,2.4724,2.4822,2521600.0
2011-11-18 13:40:00,2.54,2.54,2.53,2.53,2720000.0,2.4822,2.4822,2.4724,2.4724,2720000.0
2011-11-18 13:50:00,2.53,2.54,2.53,2.53,1139200.0,2.4724,2.4822,2.4724,2.4724,1139200.0
2011-11-18 14:00:00,2.53,2.53,2.52,2.52,1593600.0,2.4724,2.4724,2.4626,2.4626,1593600.0
2011-11-18 14:10:00,2.52,2.54,2.52,2.53,2694400.0,2.4626,2.4822,2.4626,2.4724,2694400.0
2011-11-18 14:20:00,2.53,2.53,2.52,2.53,2054400.0,2.4724,2.4724,2.4626,2.4724,2054400.0
2011-11-18 14:30:00,2.53,2.53,2.52,2.53,2054400.0,2.4724,2.4724,2.4626,2.4724,2054400.0
2011-11-18 14:40:00,2.53,2.53,2.52,2.52,1139200.0,2.4724,2.4724,2.4626,2.4626,1139200.0
2011-11-18 14:50:00,2.52,2.52,2.51,2.52,2022400.0,2.4626,2.4626,2.4528,2.4626,2022400.0
2011-11-18 15:00:00,2.52,2.52,2.51,2.52,1452800.0,2.4626,2.4626,2.4528,2.4626,1452800.0
2011-11-18 15:10:00,2.52,2.53,2.52,2.52,2259200.0,2.4626,2.4724,2.4626,2.4626,2259200.0
2011-11-18 15:20:00,2.52,2.52,2.51,2.52,1641600.0,2.4626,2.4626,2.4528,2.4626,1641600.0
2011-11-18 15:30:00,2.51,2.52,2.51,2.52,1382400.0,2.4528,2.4626,2.4528,2.4626,1382400.0
2011-11-18 15:40:00,2.52,2.52,2.51,2.51,3238400.0,2.4626,2.4626,2.4528,2.4528,3238400.0
2011-11-18 15:50:00,2.51,2.52,2.51,2.51,8873600.0,2.4528,2.4626,2.4528,2.4528,8873600.0
2011-11-21 09:30:00,2.45,2.45,2.41,2.42,10441600.0,2.3942,2.3942,2.3551,2.3649,10441600.0
2011-11-21 09:40:00,2.42,2.42,2.41,2.41,8729600.0,2.3649,2.3649,2.3551,2.3551,8729600.0
2011-11-21 09:50:00,2.41,2.41,2.4,2.4,5430400.0,2.3551,2.3551,2.3454,2.3454,5430400.0
2011-11-21 10:00:00,2.4,2.41,2.39,2.39,9673600.0,2.3454,2.3551,2.3356,2.3356,9673600.0
2011-11-21 10:10:00,2.4,2.41,2.39,2.39,8233600.0,2.3454,2.3551,2.3356,2.3356,8233600.0
2011-11-21 10:20:00,2.39,2.4,2.39,2.39,3187200.0,2.3356,2.3454,2.3356,2.3356,3187200.0
2011-11-21 10:30:00,2.39,2.4,2.39,2.4,4534400.0,2.3356,2.3454,2.3356,2.3454,4534400.0
2011-11-21 10:40:00,2.4,2.4,2.38,2.39,3817600.0,2.3454,2.3454,2.3258,2.3356,3817600.0
2011-11-21 10:50:00,2.38,2.39,2.37,2.37,8505600.0,2.3258,2.3356,2.316,2.316,8505600.0
2011-11-21 11:00:00,2.37,2.38,2.37,2.38,5168000.0,2.316,2.3258,2.316,2.3258,5168000.0
2011-11-21 11:10:00,2.38,2.39,2.38,2.39,4220800.0,2.3258,2.3356,2.3258,2.3356,4220800.0
2011-11-21 11:20:00,2.39,2.39,2.38,2.38,3094400.0,2.3356,2.3356,2.3258,2.3258,3094400.0
2011-11-21 11:30:00,2.38,2.38,2.37,2.37,3945600.0,2.3258,2.3258,2.316,2.316,3945600.0
2011-11-21 11:40:00,2.37,2.38,2.36,2.38,4393600.0,2.316,2.3258,2.3063,2.3258,4393600.0
2011-11-21 11:50:00,2.38,2.38,2.37,2.38,2595200.0,2.3258,2.3258,2.316,2.3258,2595200.0
2011-11-21 12:00:00,2.38,2.39,2.38,2.38,1907200.0,2.3258,2.3356,2.3258,2.3258,1907200.0
2011-11-21 12:10:00,2.38,2.39,2.38,2.38,1724800.0,2.3258,2.3356,2.3258,2.3258,1724800.0
2011-11-21 12:20:00,2.38,2.39,2.38,2.38,1017600.0,2.3258,2.3356,2.3258,2.3258,1017600.0
2011-11-21 12:30:00,2.38,2.39,2.37,2.39,1862400.0,2.3258,2.3356,2.316,2.3356,1862400.0
2011-11-21 12:40:00,2.39,2.39,2.38,2.39,2886400.0,2.3356,2.3356,2.3258,2.3356,2886400.0
2011-11-21 12:50:00,2.39,2.39,2.38,2.38,2057600.0,2.3356,2.3356,2.3258,2.3258,2057600.0
2011-11-21 13:00:00,2.39,2.4,2.39,2.4,1952000.0,2.3356,2.3454,2.3356,2.3454,1952000.0
2011-11-21 13:10:00,2.4,2.4,2.4,2.4,1385600.0,2.3454,2.3454,2.3454,2.3454,1385600.0
2011-11-21 13:20:00,2.4,2.41,2.4,2.4,2268800.0,2.3454,2.3551,2.3454,2.3454,2268800.0
2011-11-21 13:30:00,2.4,2.4,2.39,2.39,1536000.0,2.3454,2.3454,2.3356,2.3356,1536000.0
2011-11-21 13:40:00,2.39,2.39,2.38,2.39,1667200.0,2.3356,2.3356,2.3258,2.3356,1667200.0
2011-11-21 13:50:00,2.39,2.39,2.38,2.38,1068800.0,2.3356,2.3356,2.3258,2.3258,1068800.0
2011-11-21 14:00:00,2.38,2.39,2.38,2.39,1840000.0,2.3258,2.3356,2.3258,2.3356,1840000.0
2011-11-21 14:10:00,2.39,2.42,2.39,2.41,3865600.0,2.3356,2.3649,2.3356,2.3551,3865600.0
2011-11-21 14:20:00,2.41,2.41,2.4,2.41,2051200.0,2.3551,2.3551,2.3454,2.3551,2051200.0
2011-11-21 14:30:00,2.41,2.41,2.4,2.41,3449600.0,2.3551,2.3551,2.3454,2.3551,3449600.0
2011-11-21 14:40:00,2.41,2.42,2.41,2.41,3961600.0,2.3551,2.3649,2.3551,2.3551,3961600.0
2011-11-21 14:50:00,2.41,2.42,2.4,2.41,2768000.0,2.3551,2.3649,2.3454,2.3551,2768000.0
2011-11-21 15:00:00,2.41,2.41,2.4,2.41,4057600.0,2.3551,2.3551,2.3454,2.3551,4057600.0
2011-11-21 15:10:00,2.41,2.42,2.4,2.42,5158400.0,2.3551,2.3649,2.3454,2.3649,5158400.0
2011-11-21 15:20:00,2.41,2.44,2.41,2.44,7088000.0,2.3551,2.3844,2.3551,2.3844,7088000.0
2011-11-21 15:30:00,2.43,2.44,2.43,2.43,4492800.0,2.3747,2.3844,2.3747,2.3747,4492800.0
2011-11-21 15:40:00,2.44,2.44,2.43,2.44,3936000.0,2.3844,2.3844,2.3747,2.3844,3936000.0
2011-11-21 15:50:00,2.44,2.44,2.41,2.41,5344000.0,2.3844,2.3844,2.3551,2.3551,5344000.0
2011-11-22 09:30:00,2.4,2.43,2.4,2.42,6819200.0,2.3454,2.3747,2.3454,2.3649,6819200.0
2011-11-22 09:40:00,2.43,2.43,2.42,2.43,3961600.0,2.3747,2.3747,2.3649,2.3747,3961600.0
2011-11-22 09:50:00,2.43,2.43,2.42,2.42,2112000.0,2.3747,2.3747,2.3649,2.3649,2112000.0
2011-11-22 10:00:00,2.42,2.43,2.41,2.41,4147200.0,2.3649,2.3747,2.3551,2.3551,4147200.0
2011-11-22 10:10:00,2.41,2.42,2.41,2.42,2284800.0,2.3551,2.3649,2.3551,2.3649,2284800.0
2011-11-22 10:20:00,2.42,2.43,2.41,2.43,2963200.0,2.3649,2.3747,2.3551,2.3747,2963200.0
2011-11-22 10:30:00,2.43,2.43,2.41,2.42,2499200.0,2.3747,2.3747,2.3551,2.3649,2499200.0
2011-11-22 10:40:00,2.42,2.42,2.39,2.4,4521600.0,2.3649,2.3649,2.3356,2.3454,4521600.0
2011-11-22 10:50:00,2.39,2.4,2.38,2.39,5894400.0,2.3356,2.3454,2.3258,2.3356,5894400.0
2011-11-22 11:00:00,2.39,2.39,2.38,2.39,2067200.0,2.3356,2.3356,2.3258,2.3356,2067200.0
2011-11-22 11:10:00,2.39,2.4,2.39,2.4,2956800.0,2.3356,2.3454,2.3356,2.3454,2956800.0
2011-11-22 11:20:00,2.4,2.4,2.38,2.39,2217600.0,2.3454,2.3454,2.3258,2.3356,2217600.0
2011-11-22 11:30:00,2.39,2.39,2.38,2.38,3632000.0,2.3356,2.3356,2.3258,2.3258,3632000.0
2011-11-22 11:40:00,2.38,2.38,2.37,2.38,3593600.0,2.3258,2.3258,2.316,2.3258,3593600.0
2011-11-22 11:50:00,2.38,2.4,2.38,2.4,4358400.0,2.3258,2.3454,2.3258,2.3454,4358400.0
2011-11-22 12:00:00,2.4,2.43,2.4,2.42,10144000.0,2.3454,2.3747,2.3454,2.3649,10144000.0
2011-11-22 12:10:00,2.42,2.43,2.41,2.41,4339200.0,2.3649,2.3747,2.3551,2.3551,4339200.0
2011-11-22 12:20:00,2.41,2.42,2.4,2.4,3433600.0,2.3551,2.3649,2.3454,2.3454,3433600.0
2011-11-22 12:30:00,2.41,2.42,2.4,2.41,2345600.0,2.3551,2.3649,2.3454,2.3551,2345600.0
2011-11-22 12:40:00,2.41,2.42,2.41,2.41,1152000.0,2.3551,2.3649,2.3551,2.3551,1152000.0
2011-11-22 12:50:00,2.41,2.43,2.41,2.43,3033600.0,2.3551,2.3747,2.3551,2.3747,3033600.0
2011-11-22 13:00:00,2.43,2.43,2.42,2.42,4128000.0,2.3747,2.3747,2.3649,2.3649,4128000.0
2011-11-22 13:10:00,2.42,2.44,2.42,2.44,3324800.0,2.3649,2.3844,2.3649,2.3844,3324800.0
2011-11-22 13:20:00,2.44,2.44,2.43,2.43,2598400.0,2.3844,2.3844,2.3747,2.3747,2598400.0
2011-11-22 13:30:00,2.43,2.44,2.43,2.44,1881600.0,2.3747,2.3844,2.3747,2.3844,1881600.0
2011-11-22 13:40:00,2.44,2.44,2.43,2.44,1251200.0,2.3844,2.3844,2.3747,2.3844,1251200.0
2011-11-22 13:50:00,2.44,2.44,2.42,2.43,1379200.0,2.3844,2.3844,2.3649,2.3747,1379200.0
2011-11-22 14:00:00,2.43,2.43,2.42,2.43,1241600.0,2.3747,2.3747,2.3649,2.3747,1241600.0
2011-11-22 14:10:00,2.43,2.44,2.43,2.43,1529600.0,2.3747,2.3844,2.3747,2.3747,1529600.0
2011-11-22 14:20:00,2.43,2.43,2.42,2.43,1907200.0,2.3747,2.3747,2.3649,2.3747,1907200.0
2011-11-22 14:30:00,2.43,2.43,2.42,2.42,2096000.0,2.3747,2.3747,2.3649,2.3649,2096000.0
2011-11-22 14:40:00,2.42,2.44,2.42,2.43,1980800.0,2.3649,2.3844,2.3649,2.3747,1980800.0
2011-11-22 14:50:00,2.43,2.43,2.42,2.42,2028800.0,2.3747,2.3747,2.3649,2.3649,2028800.0
2011-11-22 15:00:00,2.42,2.42,2.41,2.42,2220800.0,2.3649,2.3649,2.3551,2.3649,2220800.0
2011-11-22 15:10:00,2.42,2.42,2.41,2.42,1920000.0,2.3649,2.3649,2.3551,2.3649,1920000.0
2011-11-22 15:20:00,2.42,2.43,2.42,2.43,1814400.0,2.3649,2.3747,2.3649,2.3747,1814400.0
2011-11-22 15:30:00,2.43,2.44,2.42,2.42,4403200.0,2.3747,2.3844,2.3649,2.3649,4403200.0
2011-11-22 15:40:00,2.42,2.43,2.42,2.43,5276800.0,2.3649,2.3747,2.3649,2.3747,5276800.0
2011-11-22 15:50:00,2.43,2.43,2.42,2.43,5078400.0,2.3747,2.3747,2.3649,2.3747,5078400.0
2011-11-23 09:30:00,2.39,2.4,2.38,2.39,7936000.0,2.3356,2.3454,2.3258,2.3356,7936000.0
2011-11-23 09:40:00,2.39,2.39,2.37,2.38,5916800.0,2.3356,2.3356,2.316,2.3258,5916800.0
2011-11-23 09:50:00,2.37,2.38,2.36,2.36,4979200.0,2.316,2.3258,2.3063,2.3063,4979200.0
2011-11-23 10:00:00,2.36,2.36,2.35,2.36,6252800.0,2.3063,2.3063,2.2965,2.3063,6252800.0
2011-11-23 10:10:00,2.36,2.36,2.34,2.34,9286400.0,2.3063,2.3063,2.2867,2.2867,9286400.0
2011-11-23 10:20:00,2.34,2.35,2.34,2.34,4915200.0,2.2867,2.2965,2.2867,2.2867,4915200.0
2011-11-23 10:30:00,2.34,2.35,2.33,2.35,5699200.0,2.2867,2.2965,2.2769,2.2965,5699200.0
2011-11-23 10:40:00,2.35,2.35,2.34,2.34,3782400.0,2.2965,2.2965,2.2867,2.2867,3782400.0
2011-11-23 10:50:00,2.34,2.35,2.34,2.35,2003200.0,2.2867,2.2965,2.2867,2.2965,2003200.0
2011-11-23 11:00:00,2.35,2.35,2.33,2.34,3158400.0,2.2965,2.2965,2.2769,2.2867,3158400.0
2011-11-23 11:10:00,2.33,2.34,2.33,2.34,5299200.0,2.2769,2.2867,2.2769,2.2867,5299200.0
2011-11-23 11:20:00,2.34,2.35,2.33,2.34,1862400.0,2.2867,2.2965,2.2769,2.2867,1862400.0
2011-11-23 11:30:00,2.33,2.35,2.33,2.34,4067200.0,2.2769,2.2965,2.2769,2.2867,4067200.0
2011-11-23 11:40:00,2.34,2.34,2.33,2.34,2092800.0,2.2867,2.2867,2.2769,2.2867,2092800.0
2011-11-23 11:50:00,2.34,2.34,2.34,2.34,1011200.0,2.2867,2.2867,2.2867,2.2867,1011200.0
2011-11-23 12:00:00,2.34,2.35,2.34,2.35,2192000.0,2.2867,2.2965,2.2867,2.2965,2192000.0
2011-11-23 12:10:00,2.35,2.35,2.34,2.34,1161600.0,2.2965,2.2965,2.2867,2.2867,1161600.0
2011-11-23 12:20:00,2.34,2.35,2.34,2.34,1452800.0,2.2867,2.2965,2.2867,2.2867,1452800.0
2011-11-23 12:30:00,2.34,2.34,2.33,2.34,1481600.0,2.2867,2.2867,2.2769,2.2867,1481600.0
2011-11-23 12:40:00,2.34,2.34,2.33,2.34,1052800.0,2.2867,2.2867,2.2769,2.2867,1052800.0
2011-11-23 12:50:00,2.34,2.35,2.34,2.35,1804800.0,2.2867,2.2965,2.2867,2.2965,1804800.0
2011-11-23 13:00:00,2.35,2.36,2.35,2.36,979200.0,2.2965,2.3063,2.2965,2.3063,979200.0
2011-11-23 13:10:00,2.36,2.36,2.35,2.35,806400.0,2.3063,2.3063,2.2965,2.2965,806400.0
2011-11-23 13:20:00,2.35,2.36,2.35,2.36,2371200.0,2.2965,2.3063,2.2965,2.3063,2371200.0
2011-11-23 13:30:00,2.36,2.36,2.35,2.35,1235200.0,2.3063,2.3063,2.2965,2.2965,1235200.0
2011-11-23 13:40:00,2.35,2.35,2.34,2.35,1440000.0,2.2965,2.2965,2.2867,2.2965,1440000.0
2011-11-23 13:50:00,2.35,2.35,2.34,2.34,1622400.0,2.2965,2.2965,2.2867,2.2867,1622400.0
2011-11-23 14:00:00,2.34,2.34,2.33,2.34,1484800.0,2.2867,2.2867,2.2769,2.2867,1484800.0
2011-11-23 14:10:00,2.34,2.34,2.32,2.33,4758400.0,2.2867,2.2867,2.2672,2.2769,4758400.0
2011-11-23 14:20:00,2.33,2.34,2.33,2.33,2483200.0,2.2769,2.2867,2.2769,2.2769,2483200.0
2011-11-23 14:30:00,2.33,2.34,2.33,2.34,1049600.0,2.2769,2.2867,2.2769,2.2867,1049600.0
2011-11-23 14:40:00,2.33,2.34,2.33,2.34,1564800.0,2.2769,2.2867,2.2769,2.2867,1564800.0
2011-11-23 14:50:00,2.34,2.34,2.33,2.33,1452800.0,2.2867,2.2867,2.2769,2.2769,1452800.0
2011-11-23 15:00:00,2.33,2.35,2.33,2.34,3612800.0,2.2769,2.2965,2.2769,2.2867,3612800.0
2011-11-23 15:10:00,2.34,2.35,2.34,2.34,4028800.0,2.2867,2.2965,2.2867,2.2867,4028800.0
2011-11-23 15:20:00,2.34,2.35,2.33,2.34,1795200.0,2.2867,2.2965,2.2769,2.2867,1795200.0
2011-11-23 15:30:00,2.34,2.35,2.34,2.34,1334400.0,2.2867,2.2965,2.2867,2.2867,1334400.0
2011-11-23 15:40:00,2.35,2.36,2.34,2.35,3824000.0,2.2965,2.3063,2.2867,2.2965,3824000.0
2011-11-23 15:50:00,2.35,2.35,2.32,2.32,9168000.0,2.2965,2.2965,2.2672,2.2672,9168000.0
2011-11-25 09:30:00,2.3,2.35,2.3,2.34,6009600.0,2.2476,2.2965,2.2476,2.2867,6009600.0
2011-11-25 09:40:00,2.34,2.35,2.33,2.33,4355200.0,2.2867,2.2965,2.2769,2.2769,4355200.0
2011-11-25 09:50:00,2.33,2.34,2.33,2.33,3833600.0,2.2769,2.2867,2.2769,2.2769,3833600.0
2011-11-25 10:00:00,2.33,2.35,2.32,2.34,3190400.0,2.2769,2.2965,2.2672,2.2867,3190400.0
2011-11-25 10:10:00,2.34,2.35,2.34,2.35,3097600.0,2.2867,2.2965,2.2867,2.2965,3097600.0
2011-11-25 10:20:00,2.35,2.35,2.34,2.34,2659200.0,2.2965,2.2965,2.2867,2.2867,2659200.0
2011-11-25 10:30:00,2.34,2.35,2.33,2.34,1363200.0,2.2867,2.2965,2.2769,2.2867,1363200.0
2011-11-25 10:40:00,2.34,2.35,2.34,2.34,1065600.0,2.2867,2.2965,2.2867,2.2867,1065600.0
2011-11-25 10:50:00,2.34,2.35,2.33,2.33,1932800.0,2.2867,2.2965,2.2769,2.2769,1932800.0
2011-11-25 11:00:00,2.33,2.34,2.33,2.33,1763200.0,2.2769,2.2867,2.2769,2.2769,1763200.0
2011-11-25 11:10:00,2.33,2.34,2.33,2.33,2121600.0,2.2769,2.2867,2.2769,2.2769,2121600.0
2011-11-25 11:20:00,2.33,2.34,2.32,2.32,1289600.0,2.2769,2.2867,2.2672,2.2672,1289600.0
2011-11-25 11:30:00,2.32,2.33,2.32,2.32,1168000.0,2.2672,2.2769,2.2672,2.2672,1168000.0
2011-11-25 11:40:00,2.32,2.32,2.3,2.31,2185600.0,2.2672,2.2672,2.2476,2.2574,2185600.0
2011-11-25 11:50:00,2.31,2.31,2.3,2.3,2403200.0,2.2574,2.2574,2.2476,2.2476,2403200.0
2011-11-25 12:00:00,2.3,2.3,2.29,2.29,1142400.0,2.2476,2.2476,2.2379,2.2379,1142400.0
2011-11-25 12:10:00,2.3,2.3,2.29,2.3,956800.0,2.2476,2.2476,2.2379,2.2476,956800.0
2011-11-25 12:20:00,2.3,2.31,2.29,2.31,1318400.0,2.2476,2.2574,2.2379,2.2574,1318400.0
2011-11-25 12:30:00,2.31,2.31,2.3,2.31,1536000.0,2.2574,2.2574,2.2476,2.2574,1536000.0
2011-11-25 12:40:00,2.31,2.31,2.3,2.31,2313600.0,2.2574,2.2574,2.2476,2.2574,2313600.0
2011-11-25 12:50:00,2.3,2.31,2.28,2.28,2739200.0,2.2476,2.2574,2.2281,2.2281,2739200.0
2011-11-28 09:30:00,2.39,2.42,2.39,2.42,12665600.0,2.3356,2.3649,2.3356,2.3649,12665600.0
2011-11-28 09:40:00,2.42,2.42,2.41,2.42,3174400.0,2.3649,2.3649,2.3551,2.3649,3174400.0
2011-11-28 09:50:00,2.42,2.44,2.42,2.43,4051200.0,2.3649,2.3844,2.3649,2.3747,4051200.0
2011-11-28 10:00:00,2.43,2.44,2.43,2.44,2918400.0,2.3747,2.3844,2.3747,2.3844,2918400.0
2011-11-28 10:10:00,2.44,2.44,2.43,2.44,3609600.0,2.3844,2.3844,2.3747,2.3844,3609600.0
2011-11-28 10:20:00,2.44,2.44,2.43,2.44,2118400.0,2.3844,2.3844,2.3747,2.3844,2118400.0
2011-11-28 10:30:00,2.44,2.45,2.43,2.43,2976000.0,2.3844,2.3942,2.3747,2.3747,2976000.0
2011-11-28 10:40:00,2.44,2.44,2.43,2.44,1299200.0,2.3844,2.3844,2.3747,2.3844,1299200.0
2011-11-28 10:50:00,2.44,2.44,2.43,2.43,2438400.0,2.3844,2.3844,2.3747,2.3747,2438400.0
2011-11-28 11:00:00,2.44,2.44,2.43,2.44,1952000.0,2.3844,2.3844,2.3747,2.3844,1952000.0
2011-11-28 11:10:00,2.44,2.44,2.43,2.44,1324800.0,2.3844,2.3844,2.3747,2.3844,1324800.0
2011-11-28 11:20:00,2.43,2.44,2.43,2.44,1302400.0,2.3747,2.3844,2.3747,2.3844,1302400.0
2011-11-28 11:30:00,2.44,2.45,2.44,2.44,1878400.0,2.3844,2.3942,2.3844,2.3844,1878400.0
2011-11-28 11:40:00,2.44,2.44,2.44,2.44,1328000.0,2.3844,2.3844,2.3844,2.3844,1328000.0
2011-11-28 11:50:00,2.44,2.44,2.44,2.44,1696000.0,2.3844,2.3844,2.3844,2.3844,1696000.0
2011-11-28 12:00:00,2.44,2.44,2.44,2.44,1251200.0,2.3844,2.3844,2.3844,2.3844,1251200.0
2011-11-28 12:10:00,2.44,2.44,2.44,2.44,2220800.0,2.3844,2.3844,2.3844,2.3844,2220800.0
2011-11-28 12:20:00,2.44,2.45,2.44,2.44,668800.0,2.3844,2.3942,2.3844,2.3844,668800.0
2011-11-28 12:30:00,2.44,2.44,2.43,2.43,1724800.0,2.3844,2.3844,2.3747,2.3747,1724800.0
2011-11-28 12:40:00,2.43,2.43,2.43,2.43,1209600.0,2.3747,2.3747,2.3747,2.3747,1209600.0
2011-11-28 12:50:00,2.43,2.43,2.43,2.43,1056000.0,2.3747,2.3747,2.3747,2.3747,1056000.0
2011-11-28 13:00:00,2.43,2.43,2.42,2.43,1577600.0,2.3747,2.3747,2.3649,2.3747,1577600.0
2011-11-28 13:10:00,2.43,2.44,2.43,2.43,1568000.0,2.3747,2.3844,2.3747,2.3747,1568000.0
2011-11-28 13:20:00,2.44,2.44,2.44,2.44,2336000.0,2.3844,2.3844,2.3844,2.3844,2336000.0
2011-11-28 13:30:00,2.44,2.45,2.44,2.44,1644800.0,2.3844,2.3942,2.3844,2.3844,1644800.0
2011-11-28 13:40:00,2.44,2.44,2.44,2.44,1411200.0,2.3844,2.3844,2.3844,2.3844,1411200.0
2011-11-28 13:50:00,2.44,2.44,2.43,2.43,1817600.0,2.3844,2.3844,2.3747,2.3747,1817600.0
2011-11-28 14:00:00,2.43,2.44,2.43,2.44,2550400.0,2.3747,2.3844,2.3747,2.3844,2550400.0
2011-11-28 14:10:00,2.44,2.44,2.44,2.44,1196800.0,2.3844,2.3844,2.3844,2.3844,1196800.0
2011-11-28 14:20:00,2.44,2.44,2.43,2.43,1568000.0,2.3844,2.3844,2.3747,2.3747,1568000.0
2011-11-28 14:30:00,2.44,2.44,2.43,2.43,2080000.0,2.3844,2.3844,2.3747,2.3747,2080000.0
2011-11-28 14:40:00,2.43,2.44,2.43,2.43,3513600.0,2.3747,2.3844,2.3747,2.3747,3513600.0
2011-11-28 14:50:00,2.43,2.43,2.42,2.43,2697600.0,2.3747,2.3747,2.3649,2.3747,2697600.0
2011-11-28 15:00:00,2.43,2.43,2.41,2.42,5564800.0,2.3747,2.3747,2.3551,2.3649,5564800.0
2011-11-28 15:10:00,2.42,2.42,2.4,2.42,5164800.0,2.3649,2.3649,2.3454,2.3649,5164800.0
2011-11-28 15:20:00,2.42,2.42,2.41,2.41,3116800.0,2.3649,2.3649,2.3551,2.3551,3116800.0
2011-11-28 15:30:00,2.41,2.43,2.41,2.42,3776000.0,2.3551,2.3747,2.3551,2.3649,3776000.0
2011-11-28 15:40:00,2.42,2.42,2.41,2.41,4576000.0,2.3649,2.3649,2.3551,2.3551,4576000.0
2011-11-28 15:50:00,2.41,2.44,2.41,2.44,14956800.0,2.3551,2.3844,2.3551,2.3844,14956800.0
2011-11-29 09:30:00,2.44,2.44,2.42,2.44,3971200.0,2.3844,2.3844,2.3649,2.3844,3971200.0
2011-11-29 09:40:00,2.44,2.45,2.44,2.45,2720000.0,2.3844,2.3942,2.3844,2.3942,2720000.0
2011-11-29 09:50:00,2.45,2.46,2.45,2.45,3494400.0,2.3942,2.404,2.3942,2.3942,3494400.0
2011-11-29 10:00:00,2.46,2.47,2.44,2.46,15603200.0,2.404,2.4138,2.3844,2.404,15603200.0
2011-11-29 10:10:00,2.46,2.48,2.46,2.47,4198400.0,2.404,2.4235,2.404,2.4138,4198400.0
2011-11-29 10:20:00,2.47,2.47,2.46,2.46,3337600.0,2.4138,2.4138,2.404,2.404,3337600.0
2011-11-29 10:30:00,2.46,2.46,2.46,2.46,1462400.0,2.404,2.404,2.404,2.404,1462400.0
2011-11-29 10:40:00,2.46,2.47,2.45,2.45,2339200.0,2.404,2.4138,2.3942,2.3942,2339200.0
2011-11-29 10:50:00,2.45,2.46,2.44,2.45,2387200.0,2.3942,2.404,2.3844,2.3942,2387200.0
2011-11-29 11:00:00,2.45,2.45,2.43,2.44,3827200.0,2.3942,2.3942,2.3747,2.3844,3827200.0
2011-11-29 11:10:00,2.44,2.44,2.43,2.44,2640000.0,2.3844,2.3844,2.3747,2.3844,2640000.0
2011-11-29 11:20:00,2.44,2.44,2.43,2.44,2931200.0,2.3844,2.3844,2.3747,2.3844,2931200.0
2011-11-29 11:30:00,2.44,2.46,2.44,2.45,3094400.0,2.3844,2.404,2.3844,2.3942,3094400.0
2011-11-29 11:40:00,2.45,2.46,2.44,2.44,1612800.0,2.3942,2.404,2.3844,2.3844,1612800.0
2011-11-29 11:50:00,2.44,2.45,2.42,2.43,3344000.0,2.3844,2.3942,2.3649,2.3747,3344000.0
2011-11-29 12:00:00,2.43,2.44,2.43,2.44,2195200.0,2.3747,2.3844,2.3747,2.3844,2195200.0
2011-11-29 12:10:00,2.44,2.44,2.44,2.44,1459200.0,2.3844,2.3844,2.3844,2.3844,1459200.0
2011-11-29 12:20:00,2.44,2.44,2.43,2.44,995200.0,2.3844,2.3844,2.3747,2.3844,995200.0
2011-11-29 12:30:00,2.44,2.44,2.42,2.42,2422400.0,2.3844,2.3844,2.3649,2.3649,2422400.0
2011-11-29 12:40:00,2.42,2.43,2.41,2.42,2963200.0,2.3649,2.3747,2.3551,2.3649,2963200.0
2011-11-29 12:50:00,2.42,2.42,2.41,2.42,1462400.0,2.3649,2.3649,2.3551,2.3649,1462400.0
2011-11-29 13:00:00,2.42,2.42,2.4,2.41,2160000.0,2.3649,2.3649,2.3454,2.3551,2160000.0
2011-11-29 13:10:00,2.41,2.42,2.41,2.41,1180800.0,2.3551,2.3649,2.3551,2.3551,1180800.0
2011-11-29 13:20:00,2.41,2.43,2.41,2.42,1987200.0,2.3551,2.3747,2.3551,2.3649,1987200.0
2011-11-29 13:30:00,2.42,2.42,2.41,2.42,1683200.0,2.3649,2.3649,2.3551,2.3649,1683200.0
2011-11-29 13:40:00,2.42,2.42,2.41,2.42,1129600.0,2.3649,2.3649,2.3551,2.3649,1129600.0
2011-11-29 13:50:00,2.41,2.42,2.4,2.4,2972800.0,2.3551,2.3649,2.3454,2.3454,2972800.0
2011-11-29 14:00:00,2.4,2.41,2.4,2.4,3360000.0,2.3454,2.3551,2.3454,2.3454,3360000.0
2011-11-29 14:10:00,2.4,2.41,2.4,2.41,1888000.0,2.3454,2.3551,2.3454,2.3551,1888000.0
2011-11-29 14:20:00,2.41,2.42,2.41,2.42,3622400.0,2.3551,2.3649,2.3551,2.3649,3622400.0
2011-11-29 14:30:00,2.42,2.43,2.42,2.43,4614400.0,2.3649,2.3747,2.3649,2.3747,4614400.0
2011-11-29 14:40:00,2.43,2.44,2.42,2.42,2713600.0,2.3747,2.3844,2.3649,2.3649,2713600.0
2011-11-29 14:50:00,2.42,2.43,2.42,2.42,2451200.0,2.3649,2.3747,2.3649,2.3649,2451200.0
2011-11-29 15:00:00,2.42,2.43,2.42,2.42,1350400.0,2.3649,2.3747,2.3649,2.3649,1350400.0
2011-11-29 15:10:00,2.42,2.44,2.42,2.44,3164800.0,2.3649,2.3844,2.3649,2.3844,3164800.0
2011-11-29 15:20:00,2.44,2.44,2.43,2.43,1321600.0,2.3844,2.3844,2.3747,2.3747,1321600.0
2011-11-29 15:30:00,2.43,2.44,2.42,2.42,2032000.0,2.3747,2.3844,2.3649,2.3649,2032000.0
2011-11-29 15:40:00,2.42,2.43,2.42,2.42,1808000.0,2.3649,2.3747,2.3649,2.3649,1808000.0
2011-11-29 15:50:00,2.42,2.42,2.41,2.41,7676800.0,2.3649,2.3649,2.3551,2.3551,7676800.0
2011-11-30 09:30:00,2.54,2.54,2.53,2.53,13888000.0,2.4822,2.4822,2.4724,2.4724,13888000.0
2011-11-30 09:40:00,2.53,2.55,2.53,2.55,9049600.0,2.4724,2.4919,2.4724,2.4919,9049600.0
2011-11-30 09:50:00,2.55,2.55,2.54,2.55,4790400.0,2.4919,2.4919,2.4822,2.4919,4790400.0
2011-11-30 10:00:00,2.55,2.56,2.55,2.55,4054400.0,2.4919,2.5017,2.4919,2.4919,4054400.0
2011-11-30 10:10:00,2.55,2.55,2.54,2.55,2163200.0,2.4919,2.4919,2.4822,2.4919,2163200.0
2011-11-30 10:20:00,2.55,2.57,2.55,2.56,3580800.0,2.4919,2.5115,2.4919,2.5017,3580800.0
2011-11-30 10:30:00,2.56,2.58,2.56,2.58,4707200.0,2.5017,2.5213,2.5017,2.5213,4707200.0
2011-11-30 10:40:00,2.58,2.58,2.57,2.58,3865600.0,2.5213,2.5213,2.5115,2.5213,3865600.0
2011-11-30 10:50:00,2.58,2.58,2.57,2.58,3196800.0,2.5213,2.5213,2.5115,2.5213,3196800.0
2011-11-30 11:00:00,2.58,2.58,2.57,2.58,2105600.0,2.5213,2.5213,2.5115,2.5213,2105600.0
2011-11-30 11:10:00,2.58,2.58,2.57,2.58,2208000.0,2.5213,2.5213,2.5115,2.5213,2208000.0
2011-11-30 11:20:00,2.58,2.58,2.57,2.57,1561600.0,2.5213,2.5213,2.5115,2.5115,1561600.0
2011-11-30 11:30:00,2.57,2.58,2.57,2.58,1363200.0,2.5115,2.5213,2.5115,2.5213,1363200.0
2011-11-30 11:40:00,2.58,2.58,2.57,2.58,803200.0,2.5213,2.5213,2.5115,2.5213,803200.0
2011-11-30 11:50:00,2.58,2.58,2.57,2.57,2707200.0,2.5213,2.5213,2.5115,2.5115,2707200.0
2011-11-30 12:00:00,2.57,2.57,2.57,2.57,793600.0,2.5115,2.5115,2.5115,2.5115,793600.0
2011-11-30 12:10:00,2.57,2.57,2.57,2.57,604800.0,2.5115,2.5115,2.5115,2.5115,604800.0
2011-11-30 12:20:00,2.57,2.57,2.57,2.57,950400.0,2.5115,2.5115,2.5115,2.5115,950400.0
2011-11-30 12:30:00,2.57,2.57,2.57,2.57,896000.0,2.5115,2.5115,2.5115,2.5115,896000.0
2011-11-30 12:40:00,2.57,2.57,2.57,2.57,1436800.0,2.5115,2.5115,2.5115,2.5115,1436800.0
2011-11-30 12:50:00,2.57,2.57,2.57,2.57,524800.0,2.5115,2.5115,2.5115,2.5115,524800.0
2011-11-30 13:00:00,2.57,2.57,2.57,2.57,790400.0,2.5115,2.5115,2.5115,2.5115,790400.0
2011-11-30 13:10:00,2.57,2.57,2.56,2.56,2131200.0,2.5115,2.5115,2.5017,2.5017,2131200.0
2011-11-30 13:20:00,2.56,2.57,2.56,2.56,1920000.0,2.5017,2.5115,2.5017,2.5017,1920000.0
2011-11-30 13:30:00,2.56,2.56,2.56,2.56,1136000.0,2.5017,2.5017,2.5017,2.5017,1136000.0
2011-11-30 13:40:00,2.56,2.56,2.55,2.55,1155200.0,2.5017,2.5017,2.4919,2.4919,1155200.0
2011-11-30 13:50:00,2.55,2.55,2.55,2.55,1168000.0,2.4919,2.4919,2.4919,2.4919,1168000.0
2011-11-30 14:00:00,2.55,2.56,2.55,2.55,1753600.0,2.4919,2.5017,2.4919,2.4919,1753600.0
2011-11-30 14:10:00,2.55,2.56,2.55,2.56,2195200.0,2.4919,2.5017,2.4919,2.5017,2195200.0
2011-11-30 14:20:00,2.56,2.56,2.55,2.56,732800.0,2.5017,2.5017,2.4919,2.5017,732800.0
2011-11-30 14:30:00,2.56,2.56,2.56,2.56,912000.0,2.5017,2.5017,2.5017,2.5017,912000.0
2011-11-30 14:40:00,2.56,2.56,2.55,2.55,934400.0,2.5017,2.5017,2.4919,2.4919,934400.0
2011-11-30 14:50:00,2.55,2.56,2.55,2.56,524800.0,2.4919,2.5017,2.4919,2.5017,524800.0
2011-11-30 15:00:00,2.55,2.56,2.55,2.56,806400.0,2.4919,2.5017,2.4919,2.5017,806400.0
2011-11-30 15:10:00,2.56,2.56,2.56,2.56,1724800.0,2.5017,2.5017,2.5017,2.5017,1724800.0
2011-11-30 15:20:00,2.56,2.56,2.55,2.56,1724800.0,2.5017,2.5017,2.4919,2.5017,1724800.0
2011-11-30 15:30:00,2.56,2.56,2.56,2.56,1523200.0,2.5017,2.5017,2.5017,2.5017,1523200.0
2011-11-30 15:40:00,2.56,2.57,2.56,2.57,4748800.0,2.5017,2.5115,2.5017,2.5115,4748800.0
2011-11-30 15:50:00,2.57,2.59,2.57,2.59,9228800.0,2.5115,2.531,2.5115,2.531,9228800.0
2011-12-01 09:30:00,2.59,2.59,2.59,2.59,8496000.0,2.531,2.531,2.531,2.531,8496000.0
2011-12-01 09:40:00,2.59,2.61,2.59,2.6,3462400.0,2.531,2.5506,2.531,2.5408,3462400.0
2011-12-01 09:50:00,2.6,2.63,2.6,2.62,4073600.0,2.5408,2.5701,2.5408,2.5603,4073600.0
2011-12-01 10:00:00,2.62,2.63,2.62,2.63,6419200.0,2.5603,2.5701,2.5603,2.5701,6419200.0
2011-12-01 10:10:00,2.63,2.63,2.62,2.62,3001600.0,2.5701,2.5701,2.5603,2.5603,3001600.0
2011-12-01 10:20:00,2.62,2.62,2.61,2.62,2166400.0,2.5603,2.5603,2.5506,2.5603,2166400.0
2011-12-01 10:30:00,2.62,2.62,2.6,2.6,2902400.0,2.5603,2.5603,2.5408,2.5408,2902400.0
2011-12-01 10:40:00,2.6,2.61,2.6,2.6,2694400.0,2.5408,2.5506,2.5408,2.5408,2694400.0
2011-12-01 10:50:00,2.6,2.6,2.59,2.6,1638400.0,2.5408,2.5408,2.531,2.5408,1638400.0
2011-12-01 11:00:00,2.6,2.61,2.6,2.61,1971200.0,2.5408,2.5506,2.5408,2.5506,1971200.0
2011-12-01 11:10:00,2.61,2.61,2.59,2.59,3276800.0,2.5506,2.5506,2.531,2.531,3276800.0
2011-12-01 11:20:00,2.59,2.6,2.59,2.59,1446400.0,2.531,2.5408,2.531,2.531,1446400.0
2011-12-01 11:30:00,2.59,2.6,2.59,2.6,2892800.0,2.531,2.5408,2.531,2.5408,2892800.0
2011-12-01 11:40:00,2.6,2.61,2.6,2.6,2291200.0,2.5408,2.5506,2.5408,2.5408,2291200.0
2011-12-01 11:50:00,2.6,2.61,2.6,2.61,6265600.0,2.5408,2.5506,2.5408,2.5506,6265600.0
2011-12-01 12:00:00,2.61,2.61,2.61,2.61,1251200.0,2.5506,2.5506,2.5506,2.5506,1251200.0
2011-12-01 12:10:00,2.61,2.61,2.6,2.61,838400.0,2.5506,2.5506,2.5408,2.5506,838400.0
2011-12-01 12:20:00,2.61,2.62,2.6,2.61,1872000.0,2.5506,2.5603,2.5408,2.5506,1872000.0
2011-12-01 12:30:00,2.61,2.62,2.61,2.61,1161600.0,2.5506,2.5603,2.5506,2.5506,1161600.0
2011-12-01 12:40:00,2.61,2.61,2.6,2.61,969600.0,2.5506,2.5506,2.5408,2.5506,969600.0
2011-12-01 12:50:00,2.61,2.61,2.6,2.6,2604800.0,2.5506,2.5506,2.5408,2.5408,2604800.0
2011-12-01 13:00:00,2.6,2.6,2.6,2.6,1027200.0,2.5408,2.5408,2.5408,2.5408,1027200.0
2011-12-01 13:10:00,2.6,2.61,2.6,2.61,1302400.0,2.5408,2.5506,2.5408,2.5506,1302400.0
2011-12-01 13:20:00,2.61,2.61,2.61,2.61,643200.0,2.5506,2.5506,2.5506,2.5506,643200.0
2011-12-01 13:30:00,2.61,2.62,2.61,2.61,764800.0,2.5506,2.5603,2.5506,2.5506,764800.0
2011-12-01 13:40:00,2.61,2.62,2.61,2.62,2169600.0,2.5506,2.5603,2.5506,2.5603,2169600.0
2011-12-01 13:50:00,2.62,2.63,2.62,2.63,1801600.0,2.5603,2.5701,2.5603,2.5701,1801600.0
2011-12-01 14:00:00,2.63,2.63,2.62,2.62,1721600.0,2.5701,2.5701,2.5603,2.5603,1721600.0
2011-12-01 14:10:00,2.62,2.63,2.62,2.62,1769600.0,2.5603,2.5701,2.5603,2.5603,1769600.0
2011-12-01 14:20:00,2.62,2.63,2.62,2.62,5216000.0,2.5603,2.5701,2.5603,2.5603,5216000.0
2011-12-01 14:30:00,2.62,2.62,2.62,2.62,2044800.0,2.5603,2.5603,2.5603,2.5603,2044800.0
2011-12-01 14:40:00,2.62,2.63,2.62,2.63,2124800.0,2.5603,2.5701,2.5603,2.5701,2124800.0
2011-12-01 14:50:00,2.63,2.63,2.62,2.62,2294400.0,2.5701,2.5701,2.5603,2.5603,2294400.0
2011-12-01 15:00:00,2.62,2.63,2.62,2.62,2332800.0,2.5603,2.5701,2.5603,2.5603,2332800.0
2011-12-01 15:10:00,2.62,2.63,2.62,2.62,1497600.0,2.5603,2.5701,2.5603,2.5603,1497600.0
2011-12-01 15:20:00,2.62,2.64,2.62,2.64,3369600.0,2.5603,2.5799,2.5603,2.5799,3369600.0
2011-12-01 15:30:00,2.64,2.64,2.63,2.63,4582400.0,2.5799,2.5799,2.5701,2.5701,4582400.0
2011-12-01 15:40:00,2.63,2.63,2.62,2.62,3753600.0,2.5701,2.5701,2.5603,2.5603,3753600.0
2011-12-01 15:50:00,2.62,2.63,2.62,2.62,7795200.0,2.5603,2.5701,2.5603,2.5603,7795200.0
2011-12-02 09:30:00,2.68,2.68,2.65,2.65,8643200.0,2.619,2.619,2.5897,2.5897,8643200.0
2011-12-02 09:40:00,2.66,2.66,2.65,2.65,3763200.0,2.5994,2.5994,2.5897,2.5897,3763200.0
2011-12-02 09:50:00,2.65,2.66,2.64,2.66,1804800.0,2.5897,2.5994,2.5799,2.5994,1804800.0
2011-12-02 10:00:00,2.66,2.67,2.66,2.66,2473600.0,2.5994,2.6092,2.5994,2.5994,2473600.0
2011-12-02 10:10:00,2.66,2.67,2.66,2.67,2307200.0,2.5994,2.6092,2.5994,2.6092,2307200.0
2011-12-02 10:20:00,2.67,2.68,2.66,2.67,2320000.0,2.6092,2.619,2.5994,2.6092,2320000.0
2011-12-02 10:30:00,2.67,2.67,2.66,2.67,2332800.0,2.6092,2.6092,2.5994,2.6092,2332800.0
2011-12-02 10:40:00,2.67,2.67,2.66,2.66,1776000.0,2.6092,2.6092,2.5994,2.5994,1776000.0
2011-12-02 10:50:00,2.66,2.67,2.66,2.66,1539200.0,2.5994,2.6092,2.5994,2.5994,1539200.0
2011-12-02 11:00:00,2.66,2.66,2.64,2.65,2409600.0,2.5994,2.5994,2.5799,2.5897,2409600.0
2011-12-02 11:10:00,2.65,2.65,2.64,2.64,3462400.0,2.5897,2.5897,2.5799,2.5799,3462400.0
2011-12-02 11:20:00,2.64,2.65,2.64,2.65,2089600.0,2.5799,2.5897,2.5799,2.5897,2089600.0
2011-12-02 11:30:00,2.65,2.65,2.64,2.65,2054400.0,2.5897,2.5897,2.5799,2.5897,2054400.0
2011-12-02 11:40:00,2.64,2.65,2.63,2.63,2876800.0,2.5799,2.5897,2.5701,2.5701,2876800.0
2011-12-02 11:50:00,2.63,2.64,2.62,2.63,2396800.0,2.5701,2.5799,2.5603,2.5701,2396800.0
2011-12-02 12:00:00,2.63,2.64,2.63,2.63,1961600.0,2.5701,2.5799,2.5701,2.5701,1961600.0
2011-12-02 12:10:00,2.63,2.64,2.63,2.63,1408000.0,2.5701,2.5799,2.5701,2.5701,1408000.0
2011-12-02 12:20:00,2.63,2.64,2.63,2.63,1366400.0,2.5701,2.5799,2.5701,2.5701,1366400.0
2011-12-02 12:30:00,2.63,2.64,2.63,2.64,1049600.0,2.5701,2.5799,2.5701,2.5799,1049600.0
2011-12-02 12:40:00,2.64,2.64,2.63,2.64,892800.0,2.5799,2.5799,2.5701,2.5799,892800.0
2011-12-02 12:50:00,2.64,2.64,2.64,2.64,1104000.0,2.5799,2.5799,2.5799,2.5799,1104000.0
2011-12-02 13:00:00,2.64,2.64,2.63,2.63,1203200.0,2.5799,2.5799,2.5701,2.5701,1203200.0
2011-12-02 13:10:00,2.63,2.63,2.63,2.63,1174400.0,2.5701,2.5701,2.5701,2.5701,1174400.0
2011-12-02 13:20:00,2.63,2.64,2.63,2.63,1222400.0,2.5701,2.5799,2.5701,2.5701,1222400.0
2011-12-02 13:30:00,2.63,2.63,2.63,2.63,758400.0,2.5701,2.5701,2.5701,2.5701,758400.0
2011-12-02 13:40:00,2.63,2.64,2.63,2.63,1468800.0,2.5701,2.5799,2.5701,2.5701,1468800.0
2011-12-02 13:50:00,2.63,2.64,2.63,2.63,915200.0,2.5701,2.5799,2.5701,2.5701,915200.0
2011-12-02 14:00:00,2.63,2.63,2.62,2.63,2649600.0,2.5701,2.5701,2.5603,2.5701,2649600.0
2011-12-02 14:10:00,2.63,2.63,2.62,2.62,1392000.0,2.5701,2.5701,2.5603,2.5603,1392000.0
2011-12-02 14:20:00,2.62,2.63,2.62,2.63,928000.0,2.5603,2.5701,2.5603,2.5701,928000.0
2011-12-02 14:30:00,2.63,2.63,2.62,2.62,979200.0,2.5701,2.5701,2.5603,2.5603,979200.0
2011-12-02 14:40:00,2.62,2.63,2.62,2.63,1072000.0,2.5603,2.5701,2.5603,2.5701,1072000.0
2011-12-02 14:50:00,2.63,2.63,2.62,2.62,908800.0,2.5701,2.5701,2.5603,2.5603,908800.0
2011-12-02 15:00:00,2.62,2.63,2.62,2.62,1155200.0,2.5603,2.5701,2.5603,2.5603,1155200.0
2011-12-02 15:10:00,2.62,2.63,2.62,2.62,800000.0,2.5603,2.5701,2.5603,2.5603,800000.0
2011-12-02 15:20:00,2.62,2.62,2.62,2.62,1340800.0,2.5603,2.5603,2.5603,2.5603,1340800.0
2011-12-02 15:30:00,2.62,2.63,2.62,2.62,1168000.0,2.5603,2.5701,2.5603,2.5603,1168000.0
2011-12-02 15:40:00,2.62,2.62,2.61,2.61,4022400.0,2.5603,2.5603,2.5506,2.5506,4022400.0
2011-12-02 15:50:00,2.61,2.62,2.61,2.61,4262400.0,2.5506,2.5603,2.5506,2.5506,4262400.0
2011-12-05 09:30:00,2.69,2.69,2.66,2.66,5196800.0,2.6288,2.6288,2.5994,2.5994,5196800.0
2011-12-05 09:40:00,2.66,2.66,2.65,2.65,3628800.0,2.5994,2.5994,2.5897,2.5897,3628800.0
2011-12-05 09:50:00,2.65,2.67,2.65,2.67,2172800.0,2.5897,2.6092,2.5897,2.6092,2172800.0
2011-12-05 10:00:00,2.67,2.68,2.66,2.68,4259200.0,2.6092,2.619,2.5994,2.619,4259200.0
2011-12-05 10:10:00,2.68,2.69,2.68,2.69,3305600.0,2.619,2.6288,2.619,2.6288,3305600.0
2011-12-05 10:20:00,2.69,2.7,2.68,2.69,3699200.0,2.6288,2.6385,2.619,2.6288,3699200.0
2011-12-05 10:30:00,2.69,2.7,2.69,2.7,5590400.0,2.6288,2.6385,2.6288,2.6385,5590400.0
2011-12-05 10:40:00,2.7,2.7,2.69,2.69,2147200.0,2.6385,2.6385,2.6288,2.6288,2147200.0
2011-12-05 10:50:00,2.69,2.7,2.69,2.69,1235200.0,2.6288,2.6385,2.6288,2.6288,1235200.0
2011-12-05 11:00:00,2.69,2.69,2.69,2.69,787200.0,2.6288,2.6288,2.6288,2.6288,787200.0
2011-12-05 11:10:00,2.69,2.69,2.69,2.69,950400.0,2.6288,2.6288,2.6288,2.6288,950400.0
2011-12-05 11:20:00,2.69,2.69,2.68,2.69,1081600.0,2.6288,2.6288,2.619,2.6288,1081600.0
2011-12-05 11:30:00,2.69,2.69,2.68,2.69,1097600.0,2.6288,2.6288,2.619,2.6288,1097600.0
2011-12-05 11:40:00,2.69,2.69,2.69,2.69,969600.0,2.6288,2.6288,2.6288,2.6288,969600.0
2011-12-05 11:50:00,2.69,2.69,2.69,2.69,1392000.0,2.6288,2.6288,2.6288,2.6288,1392000.0
2011-12-05 12:00:00,2.69,2.7,2.69,2.69,1187200.0,2.6288,2.6385,2.6288,2.6288,1187200.0
2011-12-05 12:10:00,2.69,2.69,2.69,2.69,572800.0,2.6288,2.6288,2.6288,2.6288,572800.0
2011-12-05 12:20:00,2.69,2.69,2.69,2.69,800000.0,2.6288,2.6288,2.6288,2.6288,800000.0
2011-12-05 12:30:00,2.69,2.69,2.69,2.69,1001600.0,2.6288,2.6288,2.6288,2.6288,1001600.0
2011-12-05 12:40:00,2.69,2.7,2.69,2.7,531200.0,2.6288,2.6385,2.6288,2.6385,531200.0
2011-12-05 12:50:00,2.7,2.7,2.7,2.7,1884800.0,2.6385,2.6385,2.6385,2.6385,1884800.0
2011-12-05 13:00:00,2.7,2.7,2.7,2.7,323200.0,2.6385,2.6385,2.6385,2.6385,323200.0
2011-12-05 13:10:00,2.7,2.7,2.69,2.69,716800.0,2.6385,2.6385,2.6288,2.6288,716800.0
2011-12-05 13:20:00,2.69,2.69,2.69,2.69,806400.0,2.6288,2.6288,2.6288,2.6288,806400.0
2011-12-05 13:30:00,2.69,2.7,2.69,2.69,1084800.0,2.6288,2.6385,2.6288,2.6288,1084800.0
2011-12-05 13:40:00,2.69,2.69,2.67,2.67,4262400.0,2.6288,2.6288,2.6092,2.6092,4262400.0
2011-12-05 13:50:00,2.67,2.68,2.67,2.67,2982400.0,2.6092,2.619,2.6092,2.6092,2982400.0
2011-12-05 14:00:00,2.67,2.67,2.65,2.66,3785600.0,2.6092,2.6092,2.5897,2.5994,3785600.0
2011-12-05 14:10:00,2.66,2.66,2.65,2.66,2403200.0,2.5994,2.5994,2.5897,2.5994,2403200.0
2011-12-05 14:20:00,2.66,2.67,2.66,2.66,2377600.0,2.5994,2.6092,2.5994,2.5994,2377600.0
2011-12-05 14:30:00,2.66,2.67,2.66,2.66,1462400.0,2.5994,2.6092,2.5994,2.5994,1462400.0
2011-12-05 14:40:00,2.66,2.67,2.66,2.67,1116800.0,2.5994,2.6092,2.5994,2.6092,1116800.0
2011-12-05 14:50:00,2.66,2.67,2.66,2.67,1168000.0,2.5994,2.6092,2.5994,2.6092,1168000.0
2011-12-05 15:00:00,2.67,2.67,2.65,2.65,4755200.0,2.6092,2.6092,2.5897,2.5897,4755200.0
2011-12-05 15:10:00,2.65,2.66,2.64,2.65,2691200.0,2.5897,2.5994,2.5799,2.5897,2691200.0
2011-12-05 15:20:00,2.65,2.65,2.64,2.64,3219200.0,2.5897,2.5897,2.5799,2.5799,3219200.0
2011-12-05 15:30:00,2.64,2.65,2.64,2.64,2489600.0,2.5799,2.5897,2.5799,2.5799,2489600.0
2011-12-05 15:40:00,2.64,2.65,2.64,2.65,2652800.0,2.5799,2.5897,2.5799,2.5897,2652800.0
2011-12-05 15:50:00,2.65,2.67,2.65,2.67,5539200.0,2.5897,2.6092,2.5897,2.6092,5539200.0
2011-12-06 09:30:00,2.67,2.69,2.67,2.68,4726400.0,2.6092,2.6288,2.6092,2.619,4726400.0
2011-12-06 09:40:00,2.68,2.68,2.66,2.66,3814400.0,2.619,2.619,2.5994,2.5994,3814400.0
2011-12-06 09:50:00,2.66,2.67,2.66,2.67,2380800.0,2.5994,2.6092,2.5994,2.6092,2380800.0
2011-12-06 10:00:00,2.67,2.68,2.67,2.67,3411200.0,2.6092,2.619,2.6092,2.6092,3411200.0
2011-12-06 10:10:00,2.68,2.68,2.66,2.67,3769600.0,2.619,2.619,2.5994,2.6092,3769600.0
2011-12-06 10:20:00,2.67,2.67,2.65,2.67,3107200.0,2.6092,2.6092,2.5897,2.6092,3107200.0
2011-12-06 10:30:00,2.67,2.67,2.66,2.67,2956800.0,2.6092,2.6092,2.5994,2.6092,2956800.0
2011-12-06 10:40:00,2.67,2.67,2.66,2.66,2572800.0,2.6092,2.6092,2.5994,2.5994,2572800.0
2011-12-06 10:50:00,2.66,2.67,2.65,2.65,2032000.0,2.5994,2.6092,2.5897,2.5897,2032000.0
2011-12-06 11:00:00,2.65,2.66,2.65,2.65,1395200.0,2.5897,2.5994,2.5897,2.5897,1395200.0
2011-12-06 11:10:00,2.65,2.66,2.65,2.65,771200.0,2.5897,2.5994,2.5897,2.5897,771200.0
2011-12-06 11:20:00,2.65,2.66,2.65,2.65,2252800.0,2.5897,2.5994,2.5897,2.5897,2252800.0
2011-12-06 11:30:00,2.65,2.65,2.64,2.64,3760000.0,2.5897,2.5897,2.5799,2.5799,3760000.0
2011-12-06 11:40:00,2.64,2.64,2.63,2.64,5760000.0,2.5799,2.5799,2.5701,2.5799,5760000.0
2011-12-06 11:50:00,2.64,2.65,2.63,2.65,2787200.0,2.5799,2.5897,2.5701,2.5897,2787200.0
2011-12-06 12:00:00,2.65,2.65,2.64,2.65,1904000.0,2.5897,2.5897,2.5799,2.5897,1904000.0
2011-12-06 12:10:00,2.65,2.65,2.65,2.65,1129600.0,2.5897,2.5897,2.5897,2.5897,1129600.0
2011-12-06 12:20:00,2.65,2.65,2.64,2.64,1081600.0,2.5897,2.5897,2.5799,2.5799,1081600.0
2011-12-06 12:30:00,2.64,2.65,2.64,2.65,848000.0,2.5799,2.5897,2.5799,2.5897,848000.0
2011-12-06 12:40:00,2.64,2.65,2.64,2.64,377600.0,2.5799,2.5897,2.5799,2.5799,377600.0
2011-12-06 12:50:00,2.64,2.65,2.64,2.64,217600.0,2.5799,2.5897,2.5799,2.5799,217600.0
2011-12-06 13:00:00,2.64,2.65,2.64,2.64,601600.0,2.5799,2.5897,2.5799,2.5799,601600.0
2011-12-06 13:10:00,2.64,2.65,2.64,2.65,1440000.0,2.5799,2.5897,2.5799,2.5897,1440000.0
2011-12-06 13:20:00,2.65,2.66,2.65,2.65,1782400.0,2.5897,2.5994,2.5897,2.5897,1782400.0
2011-12-06 13:30:00,2.65,2.66,2.65,2.65,1571200.0,2.5897,2.5994,2.5897,2.5897,1571200.0
2011-12-06 13:40:00,2.65,2.65,2.65,2.65,1059200.0,2.5897,2.5897,2.5897,2.5897,1059200.0
2011-12-06 13:50:00,2.65,2.65,2.64,2.65,1241600.0,2.5897,2.5897,2.5799,2.5897,1241600.0
2011-12-06 14:00:00,2.65,2.65,2.64,2.64,726400.0,2.5897,2.5897,2.5799,2.5799,726400.0
2011-12-06 14:10:00,2.64,2.65,2.64,2.65,2105600.0,2.5799,2.5897,2.5799,2.5897,2105600.0
2011-12-06 14:20:00,2.65,2.65,2.64,2.65,915200.0,2.5897,2.5897,2.5799,2.5897,915200.0
2011-12-06 14:30:00,2.64,2.66,2.64,2.66,2121600.0,2.5799,2.5994,2.5799,2.5994,2121600.0
2011-12-06 14:40:00,2.66,2.67,2.66,2.67,4476800.0,2.5994,2.6092,2.5994,2.6092,4476800.0
2011-12-06 14:50:00,2.67,2.68,2.67,2.67,3456000.0,2.6092,2.619,2.6092,2.6092,3456000.0
2011-12-06 15:00:00,2.67,2.68,2.67,2.67,1612800.0,2.6092,2.619,2.6092,2.6092,1612800.0
2011-12-06 15:10:00,2.67,2.68,2.67,2.67,2726400.0,2.6092,2.619,2.6092,2.6092,2726400.0
2011-12-06 15:20:00,2.67,2.68,2.66,2.66,2915200.0,2.6092,2.619,2.5994,2.5994,2915200.0
2011-12-06 15:30:00,2.66,2.67,2.66,2.67,2924800.0,2.5994,2.6092,2.5994,2.6092,2924800.0
2011-12-06 15:40:00,2.67,2.67,2.66,2.66,1814400.0,2.6092,2.6092,2.5994,2.5994,1814400.0
2011-12-06 15:50:00,2.66,2.66,2.65,2.65,3177600.0,2.5994,2.5994,2.5897,2.5897,3177600.0
2011-12-07 09:30:00,2.64,2.64,2.6,2.61,7497600.0,2.5799,2.5799,2.5408,2.5506,7497600.0
2011-12-07 09:40:00,2.61,2.61,2.59,2.59,6512000.0,2.5506,2.5506,2.531,2.531,6512000.0
2011-12-07 09:50:00,2.59,2.6,2.59,2.6,2313600.0,2.531,2.5408,2.531,2.5408,2313600.0
2011-12-07 10:00:00,2.6,2.6,2.59,2.59,2636800.0,2.5408,2.5408,2.531,2.531,2636800.0
2011-12-07 10:10:00,2.59,2.61,2.59,2.6,2140800.0,2.531,2.5506,2.531,2.5408,2140800.0
2011-12-07 10:20:00,2.6,2.6,2.58,2.59,2275200.0,2.5408,2.5408,2.5213,2.531,2275200.0
2011-12-07 10:30:00,2.59,2.6,2.59,2.59,5603200.0,2.531,2.5408,2.531,2.531,5603200.0
2011-12-07 10:40:00,2.59,2.61,2.59,2.61,2755200.0,2.531,2.5506,2.531,2.5506,2755200.0
2011-12-07 10:50:00,2.6,2.61,2.6,2.61,2451200.0,2.5408,2.5506,2.5408,2.5506,2451200.0
2011-12-07 11:00:00,2.61,2.62,2.61,2.62,1968000.0,2.5506,2.5603,2.5506,2.5603,1968000.0
2011-12-07 11:10:00,2.62,2.62,2.61,2.61,1296000.0,2.5603,2.5603,2.5506,2.5506,1296000.0
2011-12-07 11:20:00,2.61,2.63,2.61,2.63,2928000.0,2.5506,2.5701,2.5506,2.5701,2928000.0
2011-12-07 11:30:00,2.63,2.64,2.63,2.64,4758400.0,2.5701,2.5799,2.5701,2.5799,4758400.0
2011-12-07 11:40:00,2.64,2.64,2.63,2.63,1740800.0,2.5799,2.5799,2.5701,2.5701,1740800.0
2011-12-07 11:50:00,2.63,2.64,2.63,2.64,1078400.0,2.5701,2.5799,2.5701,2.5799,1078400.0
2011-12-07 12:00:00,2.64,2.64,2.63,2.63,2374400.0,2.5799,2.5799,2.5701,2.5701,2374400.0
2011-12-07 12:10:00,2.63,2.63,2.63,2.63,1177600.0,2.5701,2.5701,2.5701,2.5701,1177600.0
2011-12-07 12:20:00,2.63,2.65,2.63,2.65,1248000.0,2.5701,2.5897,2.5701,2.5897,1248000.0
2011-12-07 12:30:00,2.64,2.65,2.64,2.64,1699200.0,2.5799,2.5897,2.5799,2.5799,1699200.0
2011-12-07 12:40:00,2.65,2.65,2.64,2.64,2060800.0,2.5897,2.5897,2.5799,2.5799,2060800.0
2011-12-07 12:50:00,2.64,2.65,2.64,2.65,1811200.0,2.5799,2.5897,2.5799,2.5897,1811200.0
2011-12-07 13:00:00,2.65,2.65,2.64,2.65,892800.0,2.5897,2.5897,2.5799,2.5897,892800.0
2011-12-07 13:10:00,2.64,2.64,2.64,2.64,1436800.0,2.5799,2.5799,2.5799,2.5799,1436800.0
2011-12-07 13:20:00,2.64,2.65,2.64,2.65,1043200.0,2.5799,2.5897,2.5799,2.5897,1043200.0
2011-12-07 13:30:00,2.65,2.65,2.64,2.65,809600.0,2.5897,2.5897,2.5799,2.5897,809600.0
2011-12-07 13:40:00,2.65,2.65,2.63,2.64,1196800.0,2.5897,2.5897,2.5701,2.5799,1196800.0
2011-12-07 13:50:00,2.64,2.64,2.63,2.64,915200.0,2.5799,2.5799,2.5701,2.5799,915200.0
2011-12-07 14:00:00,2.64,2.64,2.63,2.63,1804800.0,2.5799,2.5799,2.5701,2.5701,1804800.0
2011-12-07 14:10:00,2.63,2.63,2.62,2.62,870400.0,2.5701,2.5701,2.5603,2.5603,870400.0
2011-12-07 14:20:00,2.62,2.63,2.62,2.63,1331200.0,2.5603,2.5701,2.5603,2.5701,1331200.0
2011-12-07 14:30:00,2.63,2.63,2.62,2.63,2416000.0,2.5701,2.5701,2.5603,2.5701,2416000.0
2011-12-07 14:40:00,2.63,2.64,2.62,2.62,2716800.0,2.5701,2.5799,2.5603,2.5603,2716800.0
2011-12-07 14:50:00,2.62,2.62,2.61,2.62,1804800.0,2.5603,2.5603,2.5506,2.5603,1804800.0
2011-12-07 15:00:00,2.62,2.63,2.62,2.62,2611200.0,2.5603,2.5701,2.5603,2.5603,2611200.0
2011-12-07 15:10:00,2.62,2.64,2.62,2.64,1990400.0,2.5603,2.5799,2.5603,2.5799,1990400.0
2011-12-07 15:20:00,2.63,2.65,2.63,2.64,2716800.0,2.5701,2.5897,2.5701,2.5799,2716800.0
2011-12-07 15:30:00,2.65,2.66,2.64,2.66,3417600.0,2.5897,2.5994,2.5799,2.5994,3417600.0
2011-12-07 15:40:00,2.66,2.68,2.66,2.67,6393600.0,2.5994,2.619,2.5994,2.6092,6393600.0
2011-12-07 15:50:00,2.66,2.67,2.65,2.65,7500800.0,2.5994,2.6092,2.5897,2.5897,7500800.0
2011-12-08 09:30:00,2.62,2.64,2.61,2.64,8966400.0,2.5603,2.5799,2.5506,2.5799,8966400.0
2011-12-08 09:40:00,2.64,2.65,2.63,2.65,4595200.0,2.5799,2.5897,2.5701,2.5897,4595200.0
2011-12-08 09:50:00,2.65,2.66,2.64,2.64,3638400.0,2.5897,2.5994,2.5799,2.5799,3638400.0
2011-12-08 10:00:00,2.64,2.65,2.62,2.62,3632000.0,2.5799,2.5897,2.5603,2.5603,3632000.0
2011-12-08 10:10:00,2.62,2.63,2.61,2.61,3027200.0,2.5603,2.5701,2.5506,2.5506,3027200.0
2011-12-08 10:20:00,2.61,2.62,2.61,2.61,3244800.0,2.5506,2.5603,2.5506,2.5506,3244800.0
2011-12-08 10:30:00,2.61,2.64,2.61,2.64,3379200.0,2.5506,2.5799,2.5506,2.5799,3379200.0
2011-12-08 10:40:00,2.64,2.64,2.63,2.64,2940800.0,2.5799,2.5799,2.5701,2.5799,2940800.0
2011-12-08 10:50:00,2.64,2.64,2.63,2.63,2691200.0,2.5799,2.5799,2.5701,2.5701,2691200.0
2011-12-08 11:00:00,2.63,2.63,2.61,2.61,3558400.0,2.5701,2.5701,2.5506,2.5506,3558400.0
2011-12-08 11:10:00,2.61,2.62,2.61,2.61,2780800.0,2.5506,2.5603,2.5506,2.5506,2780800.0
2011-12-08 11:20:00,2.61,2.62,2.61,2.61,2560000.0,2.5506,2.5603,2.5506,2.5506,2560000.0
2011-12-08 11:30:00,2.61,2.62,2.61,2.61,2499200.0,2.5506,2.5603,2.5506,2.5506,2499200.0
2011-12-08 11:40:00,2.61,2.62,2.61,2.62,4374400.0,2.5506,2.5603,2.5506,2.5603,4374400.0
2011-12-08 11:50:00,2.62,2.62,2.62,2.62,1699200.0,2.5603,2.5603,2.5603,2.5603,1699200.0
2011-12-08 12:00:00,2.62,2.62,2.61,2.62,2832000.0,2.5603,2.5603,2.5506,2.5603,2832000.0
2011-12-08 12:10:00,2.62,2.62,2.62,2.62,2073600.0,2.5603,2.5603,2.5603,2.5603,2073600.0
2011-12-08 12:20:00,2.62,2.62,2.61,2.61,1888000.0,2.5603,2.5603,2.5506,2.5506,1888000.0
2011-12-08 12:30:00,2.61,2.62,2.61,2.61,1411200.0,2.5506,2.5603,2.5506,2.5506,1411200.0
2011-12-08 12:40:00,2.61,2.61,2.6,2.61,1494400.0,2.5506,2.5506,2.5408,2.5506,1494400.0
2011-12-08 12:50:00,2.61,2.61,2.61,2.61,620800.0,2.5506,2.5506,2.5506,2.5506,620800.0
2011-12-08 13:00:00,2.61,2.61,2.59,2.59,3744000.0,2.5506,2.5506,2.531,2.531,3744000.0
2011-12-08 13:10:00,2.59,2.59,2.58,2.59,4105600.0,2.531,2.531,2.5213,2.531,4105600.0
2011-12-08 13:20:00,2.59,2.59,2.58,2.59,950400.0,2.531,2.531,2.5213,2.531,950400.0
2011-12-08 13:30:00,2.59,2.59,2.58,2.59,1686400.0,2.531,2.531,2.5213,2.531,1686400.0
2011-12-08 13:40:00,2.59,2.6,2.59,2.59,3539200.0,2.531,2.5408,2.531,2.531,3539200.0
2011-12-08 13:50:00,2.59,2.6,2.59,2.6,3171200.0,2.531,2.5408,2.531,2.5408,3171200.0
2011-12-08 14:00:00,2.6,2.6,2.59,2.6,1587200.0,2.5408,2.5408,2.531,2.5408,1587200.0
2011-12-08 14:10:00,2.6,2.6,2.59,2.6,2028800.0,2.5408,2.5408,2.531,2.5408,2028800.0
2011-12-08 14:20:00,2.6,2.6,2.59,2.59,1056000.0,2.5408,2.5408,2.531,2.531,1056000.0
2011-12-08 14:30:00,2.59,2.6,2.59,2.59,1724800.0,2.531,2.5408,2.531,2.531,1724800.0
2011-12-08 14:40:00,2.59,2.59,2.58,2.59,3100800.0,2.531,2.531,2.5213,2.531,3100800.0
2011-12-08 14:50:00,2.59,2.59,2.58,2.58,3644800.0,2.531,2.531,2.5213,2.5213,3644800.0
2011-12-08 15:00:00,2.58,2.59,2.58,2.58,1363200.0,2.5213,2.531,2.5213,2.5213,1363200.0
2011-12-08 15:10:00,2.58,2.6,2.58,2.6,2937600.0,2.5213,2.5408,2.5213,2.5408,2937600.0
2011-12-08 15:20:00,2.6,2.61,2.59,2.6,2944000.0,2.5408,2.5506,2.531,2.5408,2944000.0
2011-12-08 15:30:00,2.6,2.62,2.6,2.6,4697600.0,2.5408,2.5603,2.5408,2.5408,4697600.0
2011-12-08 15:40:00,2.6,2.6,2.57,2.58,7024000.0,2.5408,2.5408,2.5115,2.5213,7024000.0
2011-12-08 15:50:00,2.58,2.58,2.55,2.56,8544000.0,2.5213,2.5213,2.4919,2.5017,8544000.0
2011-12-09 09:30:00,2.58,2.6,2.57,2.59,7283200.0,2.5213,2.5408,2.5115,2.531,7283200.0
2011-12-09 09:40:00,2.6,2.6,2.58,2.6,4649600.0,2.5408,2.5408,2.5213,2.5408,4649600.0
2011-12-09 09:50:00,2.6,2.61,2.59,2.6,5846400.0,2.5408,2.5506,2.531,2.5408,5846400.0
2011-12-09 10:00:00,2.6,2.62,2.59,2.62,6435200.0,2.5408,2.5603,2.531,2.5603,6435200.0
2011-12-09 10:10:00,2.62,2.62,2.61,2.61,3360000.0,2.5603,2.5603,2.5506,2.5506,3360000.0
2011-12-09 10:20:00,2.61,2.61,2.6,2.6,2800000.0,2.5506,2.5506,2.5408,2.5408,2800000.0
2011-12-09 10:30:00,2.6,2.61,2.6,2.6,2070400.0,2.5408,2.5506,2.5408,2.5408,2070400.0
2011-12-09 10:40:00,2.6,2.61,2.59,2.61,4803200.0,2.5408,2.5506,2.531,2.5506,4803200.0
2011-12-09 10:50:00,2.61,2.62,2.6,2.62,5372800.0,2.5506,2.5603,2.5408,2.5603,5372800.0
2011-12-09 11:00:00,2.62,2.63,2.62,2.63,4819200.0,2.5603,2.5701,2.5603,2.5701,4819200.0
2011-12-09 11:10:00,2.63,2.63,2.63,2.63,1459200.0,2.5701,2.5701,2.5701,2.5701,1459200.0
2011-12-09 11:20:00,2.63,2.63,2.63,2.63,928000.0,2.5701,2.5701,2.5701,2.5701,928000.0
2011-12-09 11:30:00,2.63,2.64,2.63,2.63,1449600.0,2.5701,2.5799,2.5701,2.5701,1449600.0
2011-12-09 11:40:00,2.63,2.64,2.63,2.63,2140800.0,2.5701,2.5799,2.5701,2.5701,2140800.0
2011-12-09 11:50:00,2.63,2.63,2.63,2.63,739200.0,2.5701,2.5701,2.5701,2.5701,739200.0
2011-12-09 12:00:00,2.63,2.63,2.62,2.63,1801600.0,2.5701,2.5701,2.5603,2.5701,1801600.0
2011-12-09 12:10:00,2.63,2.63,2.63,2.63,1356800.0,2.5701,2.5701,2.5701,2.5701,1356800.0
2011-12-09 12:20:00,2.63,2.64,2.63,2.63,1113600.0,2.5701,2.5799,2.5701,2.5701,1113600.0
2011-12-09 12:30:00,2.63,2.64,2.63,2.64,774400.0,2.5701,2.5799,2.5701,2.5799,774400.0
2011-12-09 12:40:00,2.63,2.64,2.63,2.64,2006400.0,2.5701,2.5799,2.5701,2.5799,2006400.0
2011-12-09 12:50:00,2.64,2.64,2.64,2.64,796800.0,2.5799,2.5799,2.5799,2.5799,796800.0
2011-12-09 13:00:00,2.64,2.64,2.63,2.64,659200.0,2.5799,2.5799,2.5701,2.5799,659200.0
2011-12-09 13:10:00,2.63,2.64,2.63,2.64,262400.0,2.5701,2.5799,2.5701,2.5799,262400.0
2011-12-09 13:20:00,2.64,2.65,2.64,2.65,2332800.0,2.5799,2.5897,2.5799,2.5897,2332800.0
2011-12-09 13:30:00,2.65,2.65,2.64,2.64,1833600.0,2.5897,2.5897,2.5799,2.5799,1833600.0
2011-12-09 13:40:00,2.64,2.65,2.64,2.65,729600.0,2.5799,2.5897,2.5799,2.5897,729600.0
2011-12-09 13:50:00,2.65,2.65,2.64,2.64,956800.0,2.5897,2.5897,2.5799,2.5799,956800.0
2011-12-09 14:00:00,2.64,2.65,2.64,2.64,723200.0,2.5799,2.5897,2.5799,2.5799,723200.0
2011-12-09 14:10:00,2.65,2.65,2.64,2.64,1014400.0,2.5897,2.5897,2.5799,2.5799,1014400.0
2011-12-09 14:20:00,2.64,2.65,2.64,2.65,2995200.0,2.5799,2.5897,2.5799,2.5897,2995200.0
2011-12-09 14:30:00,2.65,2.65,2.65,2.65,1353600.0,2.5897,2.5897,2.5897,2.5897,1353600.0
2011-12-09 14:40:00,2.65,2.66,2.65,2.66,2553600.0,2.5897,2.5994,2.5897,2.5994,2553600.0
2011-12-09 14:50:00,2.66,2.66,2.65,2.65,2787200.0,2.5994,2.5994,2.5897,2.5897,2787200.0
2011-12-09 15:00:00,2.66,2.66,2.65,2.65,1356800.0,2.5994,2.5994,2.5897,2.5897,1356800.0
2011-12-09 15:10:00,2.65,2.65,2.64,2.64,1632000.0,2.5897,2.5897,2.5799,2.5799,1632000.0
2011-12-09 15:20:00,2.65,2.65,2.65,2.65,777600.0,2.5897,2.5897,2.5897,2.5897,777600.0
2011-12-09 15:30:00,2.65,2.65,2.65,2.65,1328000.0,2.5897,2.5897,2.5897,2.5897,1328000.0
2011-12-09 15:40:00,2.65,2.66,2.64,2.65,3545600.0,2.5897,2.5994,2.5799,2.5897,3545600.0
2011-12-09 15:50:00,2.65,2.65,2.64,2.64,9088000.0,2.5897,2.5897,2.5799,2.5799,9088000.0
2011-12-12 09:30:00,2.59,2.59,2.57,2.57,6457600.0,2.531,2.531,2.5115,2.5115,6457600.0
2011-12-12 09:40:00,2.57,2.58,2.57,2.58,3692800.0,2.5115,2.5213,2.5115,2.5213,3692800.0
2011-12-12 09:50:00,2.58,2.58,2.56,2.56,2774400.0,2.5213,2.5213,2.5017,2.5017,2774400.0
2011-12-12 10:00:00,2.56,2.57,2.55,2.57,3753600.0,2.5017,2.5115,2.4919,2.5115,3753600.0
2011-12-12 10:10:00,2.57,2.57,2.55,2.55,2777600.0,2.5115,2.5115,2.4919,2.4919,2777600.0
2011-12-12 10:20:00,2.55,2.56,2.55,2.55,3395200.0,2.4919,2.5017,2.4919,2.4919,3395200.0
2011-12-12 10:30:00,2.55,2.56,2.55,2.56,2979200.0,2.4919,2.5017,2.4919,2.5017,2979200.0
2011-12-12 10:40:00,2.55,2.56,2.55,2.56,1414400.0,2.4919,2.5017,2.4919,2.5017,1414400.0
2011-12-12 10:50:00,2.56,2.57,2.56,2.56,2118400.0,2.5017,2.5115,2.5017,2.5017,2118400.0
2011-12-12 11:00:00,2.56,2.57,2.56,2.57,2150400.0,2.5017,2.5115,2.5017,2.5115,2150400.0
2011-12-12 11:10:00,2.57,2.57,2.56,2.56,1555200.0,2.5115,2.5115,2.5017,2.5017,1555200.0
2011-12-12 11:20:00,2.56,2.58,2.56,2.57,2294400.0,2.5017,2.5213,2.5017,2.5115,2294400.0
2011-12-12 11:30:00,2.57,2.57,2.57,2.57,1052800.0,2.5115,2.5115,2.5115,2.5115,1052800.0
2011-12-12 11:40:00,2.57,2.57,2.55,2.55,1776000.0,2.5115,2.5115,2.4919,2.4919,1776000.0
2011-12-12 11:50:00,2.55,2.56,2.54,2.55,3062400.0,2.4919,2.5017,2.4822,2.4919,3062400.0
2011-12-12 12:00:00,2.55,2.55,2.55,2.55,2099200.0,2.4919,2.4919,2.4919,2.4919,2099200.0
2011-12-12 12:10:00,2.55,2.56,2.55,2.55,1929600.0,2.4919,2.5017,2.4919,2.4919,1929600.0
2011-12-12 12:20:00,2.56,2.56,2.55,2.56,982400.0,2.5017,2.5017,2.4919,2.5017,982400.0
2011-12-12 12:30:00,2.56,2.56,2.55,2.56,1993600.0,2.5017,2.5017,2.4919,2.5017,1993600.0
2011-12-12 12:40:00,2.56,2.56,2.56,2.56,502400.0,2.5017,2.5017,2.5017,2.5017,502400.0
2011-12-12 12:50:00,2.56,2.56,2.56,2.56,608000.0,2.5017,2.5017,2.5017,2.5017,608000.0
2011-12-12 13:00:00,2.56,2.56,2.55,2.55,1123200.0,2.5017,2.5017,2.4919,2.4919,1123200.0
2011-12-12 13:10:00,2.55,2.56,2.55,2.55,726400.0,2.4919,2.5017,2.4919,2.4919,726400.0
2011-12-12 13:20:00,2.55,2.56,2.55,2.56,992000.0,2.4919,2.5017,2.4919,2.5017,992000.0
2011-12-12 13:30:00,2.56,2.56,2.56,2.56,716800.0,2.5017,2.5017,2.5017,2.5017,716800.0
2011-12-12 13:40:00,2.56,2.57,2.56,2.57,1267200.0,2.5017,2.5115,2.5017,2.5115,1267200.0
2011-12-12 13:50:00,2.57,2.57,2.56,2.56,819200.0,2.5115,2.5115,2.5017,2.5017,819200.0
2011-12-12 14:00:00,2.56,2.56,2.56,2.56,1190400.0,2.5017,2.5017,2.5017,2.5017,1190400.0
2011-12-12 14:10:00,2.56,2.56,2.55,2.56,1980800.0,2.5017,2.5017,2.4919,2.5017,1980800.0
2011-12-12 14:20:00,2.56,2.57,2.56,2.56,2752000.0,2.5017,2.5115,2.5017,2.5017,2752000.0
2011-12-12 14:30:00,2.56,2.57,2.55,2.56,3392000.0,2.5017,2.5115,2.4919,2.5017,3392000.0
2011-12-12 14:40:00,2.56,2.56,2.55,2.56,873600.0,2.5017,2.5017,2.4919,2.5017,873600.0
2011-12-12 14:50:00,2.56,2.57,2.56,2.56,1497600.0,2.5017,2.5115,2.5017,2.5017,1497600.0
2011-12-12 15:00:00,2.57,2.57,2.56,2.56,2038400.0,2.5115,2.5115,2.5017,2.5017,2038400.0
2011-12-12 15:10:00,2.56,2.56,2.56,2.56,1507200.0,2.5017,2.5017,2.5017,2.5017,1507200.0
2011-12-12 15:20:00,2.56,2.57,2.55,2.57,4892800.0,2.5017,2.5115,2.4919,2.5115,4892800.0
2011-12-12 15:30:00,2.57,2.58,2.57,2.58,3689600.0,2.5115,2.5213,2.5115,2.5213,3689600.0
2011-12-12 15:40:00,2.58,2.59,2.58,2.58,6003200.0,2.5213,2.531,2.5213,2.5213,6003200.0
2011-12-12 15:50:00,2.58,2.59,2.58,2.59,4944000.0,2.5213,2.531,2.5213,2.531,4944000.0
2011-12-13 09:30:00,2.62,2.64,2.62,2.63,5740800.0,2.5603,2.5799,2.5603,2.5701,5740800.0
2011-12-13 09:40:00,2.63,2.64,2.63,2.63,3516800.0,2.5701,2.5799,2.5701,2.5701,3516800.0
2011-12-13 09:50:00,2.63,2.64,2.62,2.62,3286400.0,2.5701,2.5799,2.5603,2.5603,3286400.0
2011-12-13 10:00:00,2.62,2.63,2.62,2.62,2240000.0,2.5603,2.5701,2.5603,2.5603,2240000.0
2011-12-13 10:10:00,2.62,2.63,2.62,2.62,1209600.0,2.5603,2.5701,2.5603,2.5603,1209600.0
2011-12-13 10:20:00,2.62,2.62,2.61,2.61,2044800.0,2.5603,2.5603,2.5506,2.5506,2044800.0
2011-12-13 10:30:00,2.61,2.62,2.61,2.61,3043200.0,2.5506,2.5603,2.5506,2.5506,3043200.0
2011-12-13 10:40:00,2.61,2.61,2.58,2.59,5926400.0,2.5506,2.5506,2.5213,2.531,5926400.0
2011-12-13 10:50:00,2.59,2.59,2.58,2.58,2691200.0,2.531,2.531,2.5213,2.5213,2691200.0
2011-12-13 11:00:00,2.58,2.59,2.57,2.57,3868800.0,2.5213,2.531,2.5115,2.5115,3868800.0
2011-12-13 11:10:00,2.57,2.57,2.57,2.57,3001600.0,2.5115,2.5115,2.5115,2.5115,3001600.0
2011-12-13 11:20:00,2.57,2.58,2.57,2.58,2227200.0,2.5115,2.5213,2.5115,2.5213,2227200.0
2011-12-13 11:30:00,2.58,2.59,2.57,2.59,2876800.0,2.5213,2.531,2.5115,2.531,2876800.0
2011-12-13 11:40:00,2.59,2.59,2.58,2.59,1510400.0,2.531,2.531,2.5213,2.531,1510400.0
2011-12-13 11:50:00,2.59,2.59,2.58,2.59,1158400.0,2.531,2.531,2.5213,2.531,1158400.0
2011-12-13 12:00:00,2.59,2.59,2.59,2.59,1046400.0,2.531,2.531,2.531,2.531,1046400.0
2011-12-13 12:10:00,2.59,2.59,2.59,2.59,873600.0,2.531,2.531,2.531,2.531,873600.0
2011-12-13 12:20:00,2.59,2.59,2.58,2.59,777600.0,2.531,2.531,2.5213,2.531,777600.0
2011-12-13 12:30:00,2.59,2.59,2.58,2.58,2032000.0,2.531,2.531,2.5213,2.5213,2032000.0
2011-12-13 12:40:00,2.58,2.59,2.58,2.59,1219200.0,2.5213,2.531,2.5213,2.531,1219200.0
2011-12-13 12:50:00,2.59,2.59,2.59,2.59,1376000.0,2.531,2.531,2.531,2.531,1376000.0
2011-12-13 13:00:00,2.59,2.59,2.58,2.59,2694400.0,2.531,2.531,2.5213,2.531,2694400.0
2011-12-13 13:10:00,2.59,2.59,2.59,2.59,1561600.0,2.531,2.531,2.531,2.531,1561600.0
2011-12-13 13:20:00,2.59,2.59,2.59,2.59,1161600.0,2.531,2.531,2.531,2.531,1161600.0
2011-12-13 13:30:00,2.59,2.59,2.58,2.58,1372800.0,2.531,2.531,2.5213,2.5213,1372800.0
2011-12-13 13:40:00,2.58,2.59,2.58,2.59,1184000.0,2.5213,2.531,2.5213,2.531,1184000.0
2011-12-13 13:50:00,2.59,2.59,2.59,2.59,400000.0,2.531,2.531,2.531,2.531,400000.0
2011-12-13 14:00:00,2.59,2.61,2.59,2.6,2956800.0,2.531,2.5506,2.531,2.5408,2956800.0
2011-12-13 14:10:00,2.6,2.6,2.58,2.58,3510400.0,2.5408,2.5408,2.5213,2.5213,3510400.0
2011-12-13 14:20:00,2.58,2.59,2.57,2.58,5900800.0,2.5213,2.531,2.5115,2.5213,5900800.0
2011-12-13 14:30:00,2.58,2.58,2.55,2.55,6428800.0,2.5213,2.5213,2.4919,2.4919,6428800.0
2011-12-13 14:40:00,2.55,2.56,2.55,2.56,4451200.0,2.4919,2.5017,2.4919,2.5017,4451200.0
2011-12-13 14:50:00,2.55,2.57,2.55,2.56,3929600.0,2.4919,2.5115,2.4919,2.5017,3929600.0
2011-12-13 15:00:00,2.56,2.57,2.56,2.56,2320000.0,2.5017,2.5115,2.5017,2.5017,2320000.0
2011-12-13 15:10:00,2.56,2.56,2.55,2.55,3449600.0,2.5017,2.5017,2.4919,2.4919,3449600.0
2011-12-13 15:20:00,2.55,2.55,2.52,2.53,8249600.0,2.4919,2.4919,2.4626,2.4724,8249600.0
2011-12-13 15:30:00,2.53,2.53,2.51,2.51,5600000.0,2.4724,2.4724,2.4528,2.4528,5600000.0
2011-12-13 15:40:00,2.51,2.53,2.51,2.53,5027200.0,2.4528,2.4724,2.4528,2.4724,5027200.0
2011-12-13 15:50:00,2.53,2.53,2.51,2.53,6425600.0,2.4724,2.4724,2.4528,2.4724,6425600.0
2011-12-14 09:30:00,2.51,2.51,2.5,2.51,5017600.0,2.4528,2.4528,2.4431,2.4528,5017600.0
2011-12-14 09:40:00,2.5,2.51,2.47,2.48,6668800.0,2.4431,2.4528,2.4138,2.4235,6668800.0
2011-12-14 09:50:00,2.48,2.5,2.47,2.49,4934400.0,2.4235,2.4431,2.4138,2.4333,4934400.0
2011-12-14 10:00:00,2.49,2.49,2.47,2.48,3705600.0,2.4333,2.4333,2.4138,2.4235,3705600.0
2011-12-14 10:10:00,2.48,2.48,2.46,2.47,6822400.0,2.4235,2.4235,2.404,2.4138,6822400.0
2011-12-14 10:20:00,2.47,2.47,2.46,2.47,4940800.0,2.4138,2.4138,2.404,2.4138,4940800.0
2011-12-14 10:30:00,2.47,2.48,2.46,2.47,3481600.0,2.4138,2.4235,2.404,2.4138,3481600.0
2011-12-14 10:40:00,2.47,2.47,2.46,2.47,2979200.0,2.4138,2.4138,2.404,2.4138,2979200.0
2011-12-14 10:50:00,2.47,2.47,2.45,2.45,7756800.0,2.4138,2.4138,2.3942,2.3942,7756800.0
2011-12-14 11:00:00,2.45,2.46,2.45,2.45,3843200.0,2.3942,2.404,2.3942,2.3942,3843200.0
2011-12-14 11:10:00,2.45,2.45,2.44,2.44,4502400.0,2.3942,2.3942,2.3844,2.3844,4502400.0
2011-12-14 11:20:00,2.44,2.45,2.43,2.44,4460800.0,2.3844,2.3942,2.3747,2.3844,4460800.0
2011-12-14 11:30:00,2.43,2.44,2.42,2.42,5043200.0,2.3747,2.3844,2.3649,2.3649,5043200.0
2011-12-14 11:40:00,2.42,2.44,2.42,2.44,4121600.0,2.3649,2.3844,2.3649,2.3844,4121600.0
2011-12-14 11:50:00,2.44,2.44,2.43,2.43,1814400.0,2.3844,2.3844,2.3747,2.3747,1814400.0
2011-12-14 12:00:00,2.43,2.44,2.43,2.44,1718400.0,2.3747,2.3844,2.3747,2.3844,1718400.0
2011-12-14 12:10:00,2.44,2.45,2.44,2.45,4083200.0,2.3844,2.3942,2.3844,2.3942,4083200.0
2011-12-14 12:20:00,2.45,2.45,2.44,2.44,1699200.0,2.3942,2.3942,2.3844,2.3844,1699200.0
2011-12-14 12:30:00,2.44,2.45,2.44,2.45,2675200.0,2.3844,2.3942,2.3844,2.3942,2675200.0
2011-12-14 12:40:00,2.45,2.46,2.45,2.45,3068800.0,2.3942,2.404,2.3942,2.3942,3068800.0
2011-12-14 12:50:00,2.45,2.45,2.45,2.45,1676800.0,2.3942,2.3942,2.3942,2.3942,1676800.0
2011-12-14 13:00:00,2.45,2.46,2.45,2.46,3120000.0,2.3942,2.404,2.3942,2.404,3120000.0
2011-12-14 13:10:00,2.46,2.47,2.45,2.47,2428800.0,2.404,2.4138,2.3942,2.4138,2428800.0
2011-12-14 13:20:00,2.47,2.47,2.46,2.47,1580800.0,2.4138,2.4138,2.404,2.4138,1580800.0
2011-12-14 13:30:00,2.47,2.47,2.46,2.47,1814400.0,2.4138,2.4138,2.404,2.4138,1814400.0
2011-12-14 13:40:00,2.47,2.47,2.46,2.46,1542400.0,2.4138,2.4138,2.404,2.404,1542400.0
2011-12-14 13:50:00,2.46,2.46,2.45,2.46,1286400.0,2.404,2.404,2.3942,2.404,1286400.0
2011-12-14 14:00:00,2.46,2.46,2.45,2.45,2038400.0,2.404,2.404,2.3942,2.3942,2038400.0
2011-12-14 14:10:00,2.45,2.46,2.44,2.45,2137600.0,2.3942,2.404,2.3844,2.3942,2137600.0
2011-12-14 14:20:00,2.45,2.46,2.45,2.46,2489600.0,2.3942,2.404,2.3942,2.404,2489600.0
2011-12-14 14:30:00,2.46,2.46,2.44,2.44,2678400.0,2.404,2.404,2.3844,2.3844,2678400.0
2011-12-14 14:40:00,2.44,2.45,2.44,2.45,2899200.0,2.3844,2.3942,2.3844,2.3942,2899200.0
2011-12-14 14:50:00,2.45,2.45,2.44,2.44,2707200.0,2.3942,2.3942,2.3844,2.3844,2707200.0
2011-12-14 15:00:00,2.44,2.44,2.43,2.44,3200000.0,2.3844,2.3844,2.3747,2.3844,3200000.0
2011-12-14 15:10:00,2.44,2.46,2.44,2.45,5030400.0,2.3844,2.404,2.3844,2.3942,5030400.0
2011-12-14 15:20:00,2.45,2.45,2.44,2.45,5369600.0,2.3942,2.3942,2.3844,2.3942,5369600.0
2011-12-14 15:30:00,2.45,2.46,2.44,2.45,3939200.0,2.3942,2.404,2.3844,2.3942,3939200.0
2011-12-14 15:40:00,2.45,2.46,2.45,2.46,4236800.0,2.3942,2.404,2.3942,2.404,4236800.0
2011-12-14 15:50:00,2.46,2.46,2.45,2.45,7187200.0,2.404,2.404,2.3942,2.3942,7187200.0
2011-12-15 09:30:00,2.49,2.5,2.48,2.49,4790400.0,2.4333,2.4431,2.4235,2.4333,4790400.0
2011-12-15 09:40:00,2.48,2.49,2.48,2.48,2736000.0,2.4235,2.4333,2.4235,2.4235,2736000.0
2011-12-15 09:50:00,2.48,2.48,2.47,2.47,3692800.0,2.4235,2.4235,2.4138,2.4138,3692800.0
2011-12-15 10:00:00,2.47,2.48,2.46,2.46,6995200.0,2.4138,2.4235,2.404,2.404,6995200.0
2011-12-15 10:10:00,2.46,2.46,2.45,2.46,3568000.0,2.404,2.404,2.3942,2.404,3568000.0
2011-12-15 10:20:00,2.46,2.47,2.46,2.46,2025600.0,2.404,2.4138,2.404,2.404,2025600.0
2011-12-15 10:30:00,2.46,2.46,2.44,2.44,5478400.0,2.404,2.404,2.3844,2.3844,5478400.0
2011-12-15 10:40:00,2.44,2.44,2.43,2.44,3929600.0,2.3844,2.3844,2.3747,2.3844,3929600.0
2011-12-15 10:50:00,2.44,2.44,2.44,2.44,3603200.0,2.3844,2.3844,2.3844,2.3844,3603200.0
2011-12-15 11:00:00,2.44,2.44,2.43,2.43,2345600.0,2.3844,2.3844,2.3747,2.3747,2345600.0
2011-12-15 11:10:00,2.43,2.44,2.43,2.44,2208000.0,2.3747,2.3844,2.3747,2.3844,2208000.0
2011-12-15 11:20:00,2.44,2.45,2.44,2.45,2902400.0,2.3844,2.3942,2.3844,2.3942,2902400.0
2011-12-15 11:30:00,2.45,2.45,2.45,2.45,2057600.0,2.3942,2.3942,2.3942,2.3942,2057600.0
2011-12-15 11:40:00,2.45,2.45,2.44,2.44,1452800.0,2.3942,2.3942,2.3844,2.3844,1452800.0
2011-12-15 11:50:00,2.44,2.44,2.43,2.43,2252800.0,2.3844,2.3844,2.3747,2.3747,2252800.0
2011-12-15 12:00:00,2.43,2.44,2.43,2.44,1376000.0,2.3747,2.3844,2.3747,2.3844,1376000.0
2011-12-15 12:10:00,2.44,2.45,2.44,2.45,2345600.0,2.3844,2.3942,2.3844,2.3942,2345600.0
2011-12-15 12:20:00,2.45,2.45,2.45,2.45,2208000.0,2.3942,2.3942,2.3942,2.3942,2208000.0
2011-12-15 12:30:00,2.45,2.46,2.45,2.46,1187200.0,2.3942,2.404,2.3942,2.404,1187200.0
2011-12-15 12:40:00,2.46,2.46,2.45,2.45,1305600.0,2.404,2.404,2.3942,2.3942,1305600.0
2011-12-15 12:50:00,2.45,2.45,2.45,2.45,2022400.0,2.3942,2.3942,2.3942,2.3942,2022400.0
2011-12-15 13:00:00,2.45,2.45,2.45,2.45,947200.0,2.3942,2.3942,2.3942,2.3942,947200.0
2011-12-15 13:10:00,2.45,2.46,2.45,2.45,1558400.0,2.3942,2.404,2.3942,2.3942,1558400.0
2011-12-15 13:20:00,2.45,2.45,2.45,2.45,1110400.0,2.3942,2.3942,2.3942,2.3942,1110400.0
2011-12-15 13:30:00,2.45,2.45,2.44,2.44,2054400.0,2.3942,2.3942,2.3844,2.3844,2054400.0
2011-12-15 13:40:00,2.44,2.46,2.44,2.45,2294400.0,2.3844,2.404,2.3844,2.3942,2294400.0
2011-12-15 13:50:00,2.45,2.45,2.45,2.45,857600.0,2.3942,2.3942,2.3942,2.3942,857600.0
2011-12-15 14:00:00,2.45,2.45,2.45,2.45,694400.0,2.3942,2.3942,2.3942,2.3942,694400.0
2011-12-15 14:10:00,2.45,2.46,2.45,2.45,595200.0,2.3942,2.404,2.3942,2.3942,595200.0
2011-12-15 14:20:00,2.45,2.45,2.44,2.45,739200.0,2.3942,2.3942,2.3844,2.3942,739200.0
2011-12-15 14:30:00,2.44,2.45,2.44,2.45,2000000.0,2.3844,2.3942,2.3844,2.3942,2000000.0
2011-12-15 14:40:00,2.45,2.45,2.44,2.44,1414400.0,2.3942,2.3942,2.3844,2.3844,1414400.0
2011-12-15 14:50:00,2.44,2.44,2.44,2.44,3248000.0,2.3844,2.3844,2.3844,2.3844,3248000.0
2011-12-15 15:00:00,2.44,2.44,2.44,2.44,2137600.0,2.3844,2.3844,2.3844,2.3844,2137600.0
2011-12-15 15:10:00,2.44,2.45,2.44,2.45,2691200.0,2.3844,2.3942,2.3844,2.3942,2691200.0
2011-12-15 15:20:00,2.45,2.45,2.45,2.45,3452800.0,2.3942,2.3942,2.3942,2.3942,3452800.0
2011-12-15 15:30:00,2.45,2.45,2.45,2.45,3158400.0,2.3942,2.3942,2.3942,2.3942,3158400.0
2011-12-15 15:40:00,2.45,2.45,2.44,2.44,3552000.0,2.3942,2.3942,2.3844,2.3844,3552000.0
2011-12-15 15:50:00,2.44,2.44,2.43,2.44,5782400.0,2.3844,2.3844,2.3747,2.3844,5782400.0
2011-12-16 09:30:00,2.46,2.49,2.46,2.49,5747200.0,2.404,2.4333,2.404,2.4333,5747200.0
2011-12-16 09:40:00,2.49,2.5,2.48,2.48,5164800.0,2.4333,2.4431,2.4235,2.4235,5164800.0
2011-12-16 09:50:00,2.48,2.5,2.48,2.5,3750400.0,2.4235,2.4431,2.4235,2.4431,3750400.0
2011-12-16 10:00:00,2.5,2.52,2.49,2.52,7059200.0,2.4431,2.4626,2.4333,2.4626,7059200.0
2011-12-16 10:10:00,2.52,2.52,2.51,2.52,3888000.0,2.4626,2.4626,2.4528,2.4626,3888000.0
2011-12-16 10:20:00,2.52,2.53,2.51,2.51,3161600.0,2.4626,2.4724,2.4528,2.4528,3161600.0
2011-12-16 10:30:00,2.52,2.52,2.51,2.52,2188800.0,2.4626,2.4626,2.4528,2.4626,2188800.0
2011-12-16 10:40:00,2.52,2.52,2.52,2.52,1353600.0,2.4626,2.4626,2.4626,2.4626,1353600.0
2011-12-16 10:50:00,2.52,2.52,2.52,2.52,1420800.0,2.4626,2.4626,2.4626,2.4626,1420800.0
2011-12-16 11:00:00,2.52,2.52,2.51,2.51,2470400.0,2.4626,2.4626,2.4528,2.4528,2470400.0
2011-12-16 11:10:00,2.51,2.51,2.51,2.51,1334400.0,2.4528,2.4528,2.4528,2.4528,1334400.0
2011-12-16 11:20:00,2.51,2.51,2.51,2.51,854400.0,2.4528,2.4528,2.4528,2.4528,854400.0
2011-12-16 11:30:00,2.51,2.51,2.49,2.49,6144000.0,2.4528,2.4528,2.4333,2.4333,6144000.0
2011-12-16 11:40:00,2.49,2.5,2.49,2.49,1385600.0,2.4333,2.4431,2.4333,2.4333,1385600.0
2011-12-16 11:50:00,2.49,2.49,2.48,2.48,4601600.0,2.4333,2.4333,2.4235,2.4235,4601600.0
2011-12-16 12:00:00,2.48,2.48,2.47,2.47,2534400.0,2.4235,2.4235,2.4138,2.4138,2534400.0
2011-12-16 12:10:00,2.48,2.48,2.47,2.48,1280000.0,2.4235,2.4235,2.4138,2.4235,1280000.0
2011-12-16 12:20:00,2.47,2.47,2.47,2.47,860800.0,2.4138,2.4138,2.4138,2.4138,860800.0
2011-12-16 12:30:00,2.47,2.47,2.45,2.46,3113600.0,2.4138,2.4138,2.3942,2.404,3113600.0
2011-12-16 12:40:00,2.46,2.47,2.45,2.46,4169600.0,2.404,2.4138,2.3942,2.404,4169600.0
2011-12-16 12:50:00,2.46,2.47,2.45,2.46,3424000.0,2.404,2.4138,2.3942,2.404,3424000.0
2011-12-16 13:00:00,2.46,2.47,2.46,2.46,1516800.0,2.404,2.4138,2.404,2.404,1516800.0
2011-12-16 13:10:00,2.46,2.47,2.46,2.47,2492800.0,2.404,2.4138,2.404,2.4138,2492800.0
2011-12-16 13:20:00,2.47,2.48,2.47,2.47,1510400.0,2.4138,2.4235,2.4138,2.4138,1510400.0
2011-12-16 13:30:00,2.47,2.47,2.47,2.47,1321600.0,2.4138,2.4138,2.4138,2.4138,1321600.0
2011-12-16 13:40:00,2.47,2.48,2.46,2.48,4307200.0,2.4138,2.4235,2.404,2.4235,4307200.0
2011-12-16 13:50:00,2.48,2.48,2.46,2.47,2716800.0,2.4235,2.4235,2.404,2.4138,2716800.0
2011-12-16 14:00:00,2.47,2.47,2.46,2.47,1894400.0,2.4138,2.4138,2.404,2.4138,1894400.0
2011-12-16 14:10:00,2.47,2.47,2.46,2.46,1379200.0,2.4138,2.4138,2.404,2.404,1379200.0
2011-12-16 14:20:00,2.46,2.47,2.46,2.46,1190400.0,2.404,2.4138,2.404,2.404,1190400.0
2011-12-16 14:30:00,2.46,2.47,2.46,2.47,1651200.0,2.404,2.4138,2.404,2.4138,1651200.0
2011-12-16 14:40:00,2.47,2.47,2.46,2.47,1494400.0,2.4138,2.4138,2.404,2.4138,1494400.0
2011-12-16 14:50:00,2.47,2.47,2.46,2.47,1033600.0,2.4138,2.4138,2.404,2.4138,1033600.0
2011-12-16 15:00:00,2.47,2.47,2.46,2.46,908800.0,2.4138,2.4138,2.404,2.404,908800.0
2011-12-16 15:10:00,2.47,2.47,2.47,2.47,1856000.0,2.4138,2.4138,2.4138,2.4138,1856000.0
2011-12-16 15:20:00,2.47,2.47,2.46,2.46,4262400.0,2.4138,2.4138,2.404,2.404,4262400.0
2011-12-16 15:30:00,2.46,2.46,2.46,2.46,2214400.0,2.404,2.404,2.404,2.404,2214400.0
2011-12-16 15:40:00,2.46,2.47,2.46,2.46,4582400.0,2.404,2.4138,2.404,2.404,4582400.0
2011-12-16 15:50:00,2.46,2.47,2.46,2.46,4380800.0,2.404,2.4138,2.404,2.404,4380800.0
2011-12-19 09:30:00,2.48,2.49,2.48,2.48,4054400.0,2.4235,2.4333,2.4235,2.4235,4054400.0
2011-12-19 09:40:00,2.48,2.49,2.47,2.47,1225600.0,2.4235,2.4333,2.4138,2.4138,1225600.0
2011-12-19 09:50:00,2.48,2.48,2.47,2.48,1785600.0,2.4235,2.4235,2.4138,2.4235,1785600.0
2011-12-19 10:00:00,2.48,2.48,2.47,2.48,1696000.0,2.4235,2.4235,2.4138,2.4235,1696000.0
2011-12-19 10:10:00,2.47,2.48,2.47,2.47,1849600.0,2.4138,2.4235,2.4138,2.4138,1849600.0
2011-12-19 10:20:00,2.48,2.48,2.47,2.47,1337600.0,2.4235,2.4235,2.4138,2.4138,1337600.0
2011-12-19 10:30:00,2.48,2.49,2.48,2.49,2035200.0,2.4235,2.4333,2.4235,2.4333,2035200.0
2011-12-19 10:40:00,2.48,2.49,2.46,2.46,2793600.0,2.4235,2.4333,2.404,2.404,2793600.0
2011-12-19 10:50:00,2.46,2.46,2.45,2.46,3824000.0,2.404,2.404,2.3942,2.404,3824000.0
2011-12-19 11:00:00,2.45,2.46,2.44,2.44,2515200.0,2.3942,2.404,2.3844,2.3844,2515200.0
2011-12-19 11:10:00,2.44,2.45,2.44,2.45,1737600.0,2.3844,2.3942,2.3844,2.3942,1737600.0
2011-12-19 11:20:00,2.45,2.45,2.44,2.45,1219200.0,2.3942,2.3942,2.3844,2.3942,1219200.0
2011-12-19 11:30:00,2.45,2.45,2.44,2.44,924800.0,2.3942,2.3942,2.3844,2.3844,924800.0
2011-12-19 11:40:00,2.44,2.44,2.43,2.44,2652800.0,2.3844,2.3844,2.3747,2.3844,2652800.0
2011-12-19 11:50:00,2.44,2.44,2.44,2.44,771200.0,2.3844,2.3844,2.3844,2.3844,771200.0
2011-12-19 12:00:00,2.44,2.45,2.44,2.45,1577600.0,2.3844,2.3942,2.3844,2.3942,1577600.0
2011-12-19 12:10:00,2.45,2.45,2.44,2.45,739200.0,2.3942,2.3942,2.3844,2.3942,739200.0
2011-12-19 12:20:00,2.45,2.45,2.45,2.45,1200000.0,2.3942,2.3942,2.3942,2.3942,1200000.0
2011-12-19 12:30:00,2.45,2.45,2.44,2.45,1068800.0,2.3942,2.3942,2.3844,2.3942,1068800.0
2011-12-19 12:40:00,2.45,2.45,2.44,2.44,803200.0,2.3942,2.3942,2.3844,2.3844,803200.0
2011-12-19 12:50:00,2.45,2.45,2.44,2.45,780800.0,2.3942,2.3942,2.3844,2.3942,780800.0
2011-12-19 13:00:00,2.45,2.45,2.45,2.45,675200.0,2.3942,2.3942,2.3942,2.3942,675200.0
2011-12-19 13:10:00,2.45,2.45,2.44,2.44,742400.0,2.3942,2.3942,2.3844,2.3844,742400.0
2011-12-19 13:20:00,2.44,2.45,2.44,2.44,732800.0,2.3844,2.3942,2.3844,2.3844,732800.0
2011-12-19 13:30:00,2.44,2.44,2.44,2.44,656000.0,2.3844,2.3844,2.3844,2.3844,656000.0
2011-12-19 13:40:00,2.44,2.44,2.44,2.44,832000.0,2.3844,2.3844,2.3844,2.3844,832000.0
2011-12-19 13:50:00,2.44,2.45,2.44,2.45,1520000.0,2.3844,2.3942,2.3844,2.3942,1520000.0
2011-12-19 14:00:00,2.45,2.45,2.44,2.45,380800.0,2.3942,2.3942,2.3844,2.3942,380800.0
2011-12-19 14:10:00,2.44,2.44,2.44,2.44,579200.0,2.3844,2.3844,2.3844,2.3844,579200.0
2011-12-19 14:20:00,2.44,2.44,2.43,2.44,915200.0,2.3844,2.3844,2.3747,2.3844,915200.0
2011-12-19 14:30:00,2.44,2.44,2.43,2.44,2332800.0,2.3844,2.3844,2.3747,2.3844,2332800.0
2011-12-19 14:40:00,2.44,2.44,2.43,2.43,867200.0,2.3844,2.3844,2.3747,2.3747,867200.0
2011-12-19 14:50:00,2.44,2.44,2.43,2.44,1219200.0,2.3844,2.3844,2.3747,2.3844,1219200.0
2011-12-19 15:00:00,2.44,2.44,2.41,2.41,5164800.0,2.3844,2.3844,2.3551,2.3551,5164800.0
2011-12-19 15:10:00,2.41,2.41,2.4,2.41,3187200.0,2.3551,2.3551,2.3454,2.3551,3187200.0
2011-12-19 15:20:00,2.41,2.41,2.4,2.4,2400000.0,2.3551,2.3551,2.3454,2.3454,2400000.0
2011-12-19 15:30:00,2.4,2.41,2.4,2.41,3500800.0,2.3454,2.3551,2.3454,2.3551,3500800.0
2011-12-19 15:40:00,2.41,2.41,2.4,2.4,2924800.0,2.3551,2.3551,2.3454,2.3454,2924800.0
2011-12-19 15:50:00,2.4,2.41,2.4,2.41,8896000.0,2.3454,2.3551,2.3454,2.3551,8896000.0
2011-12-20 09:30:00,2.49,2.52,2.49,2.51,14163200.0,2.4333,2.4626,2.4333,2.4528,14163200.0
2011-12-20 09:40:00,2.51,2.52,2.51,2.51,6617600.0,2.4528,2.4626,2.4528,2.4528,6617600.0
2011-12-20 09:50:00,2.51,2.52,2.51,2.52,3840000.0,2.4528,2.4626,2.4528,2.4626,3840000.0
2011-12-20 10:00:00,2.52,2.52,2.51,2.52,2304000.0,2.4626,2.4626,2.4528,2.4626,2304000.0
2011-12-20 10:10:00,2.51,2.52,2.51,2.52,2585600.0,2.4528,2.4626,2.4528,2.4626,2585600.0
2011-12-20 10:20:00,2.52,2.53,2.51,2.53,5564800.0,2.4626,2.4724,2.4528,2.4724,5564800.0
2011-12-20 10:30:00,2.53,2.53,2.53,2.53,1756800.0,2.4724,2.4724,2.4724,2.4724,1756800.0
2011-12-20 10:40:00,2.53,2.53,2.52,2.53,630400.0,2.4724,2.4724,2.4626,2.4724,630400.0
2011-12-20 10:50:00,2.53,2.54,2.53,2.53,1977600.0,2.4724,2.4822,2.4724,2.4724,1977600.0
2011-12-20 11:00:00,2.53,2.54,2.53,2.54,3129600.0,2.4724,2.4822,2.4724,2.4822,3129600.0
2011-12-20 11:10:00,2.54,2.54,2.54,2.54,1462400.0,2.4822,2.4822,2.4822,2.4822,1462400.0
2011-12-20 11:20:00,2.54,2.54,2.53,2.53,2307200.0,2.4822,2.4822,2.4724,2.4724,2307200.0
2011-12-20 11:30:00,2.53,2.53,2.53,2.53,2032000.0,2.4724,2.4724,2.4724,2.4724,2032000.0
2011-12-20 11:40:00,2.53,2.54,2.53,2.54,3302400.0,2.4724,2.4822,2.4724,2.4822,3302400.0
2011-12-20 11:50:00,2.54,2.55,2.54,2.54,5068800.0,2.4822,2.4919,2.4822,2.4822,5068800.0
2011-12-20 12:00:00,2.54,2.54,2.54,2.54,1798400.0,2.4822,2.4822,2.4822,2.4822,1798400.0
2011-12-20 12:10:00,2.54,2.55,2.54,2.54,848000.0,2.4822,2.4919,2.4822,2.4822,848000.0
2011-12-20 12:20:00,2.54,2.55,2.54,2.54,1401600.0,2.4822,2.4919,2.4822,2.4822,1401600.0
2011-12-20 12:30:00,2.54,2.54,2.54,2.54,688000.0,2.4822,2.4822,2.4822,2.4822,688000.0
2011-12-20 12:40:00,2.54,2.54,2.54,2.54,566400.0,2.4822,2.4822,2.4822,2.4822,566400.0
2011-12-20 12:50:00,2.54,2.54,2.54,2.54,1024000.0,2.4822,2.4822,2.4822,2.4822,1024000.0
2011-12-20 13:00:00,2.54,2.56,2.54,2.56,4697600.0,2.4822,2.5017,2.4822,2.5017,4697600.0
2011-12-20 13:10:00,2.56,2.56,2.56,2.56,1561600.0,2.5017,2.5017,2.5017,2.5017,1561600.0
2011-12-20 13:20:00,2.56,2.56,2.55,2.55,745600.0,2.5017,2.5017,2.4919,2.4919,745600.0
2011-12-20 13:30:00,2.55,2.55,2.55,2.55,1075200.0,2.4919,2.4919,2.4919,2.4919,1075200.0
2011-12-20 13:40:00,2.55,2.55,2.55,2.55,860800.0,2.4919,2.4919,2.4919,2.4919,860800.0
2011-12-20 13:50:00,2.55,2.55,2.55,2.55,480000.0,2.4919,2.4919,2.4919,2.4919,480000.0
2011-12-20 14:00:00,2.55,2.55,2.54,2.55,1475200.0,2.4919,2.4919,2.4822,2.4919,1475200.0
2011-12-20 14:10:00,2.55,2.55,2.54,2.55,684800.0,2.4919,2.4919,2.4822,2.4919,684800.0
2011-12-20 14:20:00,2.55,2.55,2.55,2.55,972800.0,2.4919,2.4919,2.4919,2.4919,972800.0
2011-12-20 14:30:00,2.55,2.55,2.55,2.55,950400.0,2.4919,2.4919,2.4919,2.4919,950400.0
2011-12-20 14:40:00,2.55,2.56,2.55,2.55,1795200.0,2.4919,2.5017,2.4919,2.4919,1795200.0
2011-12-20 14:50:00,2.55,2.55,2.55,2.55,457600.0,2.4919,2.4919,2.4919,2.4919,457600.0
2011-12-20 15:00:00,2.55,2.56,2.55,2.55,742400.0,2.4919,2.5017,2.4919,2.4919,742400.0
2011-12-20 15:10:00,2.55,2.56,2.55,2.55,1536000.0,2.4919,2.5017,2.4919,2.4919,1536000.0
2011-12-20 15:20:00,2.55,2.55,2.55,2.55,1849600.0,2.4919,2.4919,2.4919,2.4919,1849600.0
2011-12-20 15:30:00,2.55,2.55,2.54,2.55,5011200.0,2.4919,2.4919,2.4822,2.4919,5011200.0
2011-12-20 15:40:00,2.55,2.56,2.55,2.55,5123200.0,2.4919,2.5017,2.4919,2.4919,5123200.0
2011-12-20 15:50:00,2.55,2.56,2.55,2.55,3558400.0,2.4919,2.5017,2.4919,2.4919,3558400.0
2011-12-21 09:30:00,2.53,2.53,2.5,2.5,5680000.0,2.4724,2.4724,2.4431,2.4431,5680000.0
2011-12-21 09:40:00,2.5,2.5,2.47,2.48,10214400.0,2.4431,2.4431,2.4138,2.4235,10214400.0
2011-12-21 09:50:00,2.48,2.48,2.47,2.48,3088000.0,2.4235,2.4235,2.4138,2.4235,3088000.0
2011-12-21 10:00:00,2.47,2.48,2.46,2.47,4300800.0,2.4138,2.4235,2.404,2.4138,4300800.0
2011-12-21 10:10:00,2.47,2.48,2.47,2.48,3852800.0,2.4138,2.4235,2.4138,2.4235,3852800.0
2011-12-21 10:20:00,2.48,2.49,2.47,2.47,3900800.0,2.4235,2.4333,2.4138,2.4138,3900800.0
2011-12-21 10:30:00,2.47,2.48,2.47,2.48,2121600.0,2.4138,2.4235,2.4138,2.4235,2121600.0
2011-12-21 10:40:00,2.48,2.48,2.47,2.47,3139200.0,2.4235,2.4235,2.4138,2.4138,3139200.0
2011-12-21 10:50:00,2.47,2.47,2.45,2.46,2851200.0,2.4138,2.4138,2.3942,2.404,2851200.0
2011-12-21 11:00:00,2.46,2.46,2.45,2.45,2390400.0,2.404,2.404,2.3942,2.3942,2390400.0
2011-12-21 11:10:00,2.45,2.46,2.44,2.45,2003200.0,2.3942,2.404,2.3844,2.3942,2003200.0
2011-12-21 11:20:00,2.44,2.45,2.44,2.45,1961600.0,2.3844,2.3942,2.3844,2.3942,1961600.0
2011-12-21 11:30:00,2.45,2.45,2.45,2.45,1065600.0,2.3942,2.3942,2.3942,2.3942,1065600.0
2011-12-21 11:40:00,2.45,2.45,2.44,2.45,1126400.0,2.3942,2.3942,2.3844,2.3942,1126400.0
2011-12-21 11:50:00,2.45,2.45,2.44,2.45,2982400.0,2.3942,2.3942,2.3844,2.3942,2982400.0
2011-12-21 12:00:00,2.45,2.45,2.44,2.44,4147200.0,2.3942,2.3942,2.3844,2.3844,4147200.0
2011-12-21 12:10:00,2.44,2.44,2.43,2.44,2480000.0,2.3844,2.3844,2.3747,2.3844,2480000.0
2011-12-21 12:20:00,2.44,2.44,2.42,2.43,2227200.0,2.3844,2.3844,2.3649,2.3747,2227200.0
2011-12-21 12:30:00,2.43,2.43,2.42,2.43,3430400.0,2.3747,2.3747,2.3649,2.3747,3430400.0
2011-12-21 12:40:00,2.43,2.44,2.43,2.44,2588800.0,2.3747,2.3844,2.3747,2.3844,2588800.0
2011-12-21 12:50:00,2.44,2.44,2.43,2.44,1740800.0,2.3844,2.3844,2.3747,2.3844,1740800.0
2011-12-21 13:00:00,2.44,2.45,2.44,2.45,3254400.0,2.3844,2.3942,2.3844,2.3942,3254400.0
2011-12-21 13:10:00,2.45,2.45,2.44,2.44,1424000.0,2.3942,2.3942,2.3844,2.3844,1424000.0
2011-12-21 13:20:00,2.44,2.45,2.44,2.44,992000.0,2.3844,2.3942,2.3844,2.3844,992000.0
2011-12-21 13:30:00,2.44,2.44,2.43,2.44,691200.0,2.3844,2.3844,2.3747,2.3844,691200.0
2011-12-21 13:40:00,2.44,2.44,2.43,2.43,2998400.0,2.3844,2.3844,2.3747,2.3747,2998400.0
2011-12-21 13:50:00,2.43,2.45,2.43,2.45,2560000.0,2.3747,2.3942,2.3747,2.3942,2560000.0
2011-12-21 14:00:00,2.45,2.46,2.45,2.45,3174400.0,2.3942,2.404,2.3942,2.3942,3174400.0
2011-12-21 14:10:00,2.46,2.46,2.44,2.44,3648000.0,2.404,2.404,2.3844,2.3844,3648000.0
2011-12-21 14:20:00,2.44,2.45,2.44,2.45,1657600.0,2.3844,2.3942,2.3844,2.3942,1657600.0
2011-12-21 14:30:00,2.45,2.45,2.44,2.45,2073600.0,2.3942,2.3942,2.3844,2.3942,2073600.0
2011-12-21 14:40:00,2.45,2.46,2.45,2.46,3945600.0,2.3942,2.404,2.3942,2.404,3945600.0
2011-12-21 14:50:00,2.46,2.46,2.46,2.46,2128000.0,2.404,2.404,2.404,2.404,2128000.0
2011-12-21 15:00:00,2.46,2.46,2.45,2.46,2400000.0,2.404,2.404,2.3942,2.404,2400000.0
2011-12-21 15:10:00,2.46,2.48,2.46,2.47,6435200.0,2.404,2.4235,2.404,2.4138,6435200.0
2011-12-21 15:20:00,2.47,2.48,2.47,2.47,3388800.0,2.4138,2.4235,2.4138,2.4138,3388800.0
2011-12-21 15:30:00,2.48,2.49,2.47,2.48,5920000.0,2.4235,2.4333,2.4138,2.4235,5920000.0
2011-12-21 15:40:00,2.49,2.49,2.48,2.48,4672000.0,2.4333,2.4333,2.4235,2.4235,4672000.0
2011-12-21 15:50:00,2.48,2.48,2.47,2.48,9174400.0,2.4235,2.4235,2.4138,2.4235,9174400.0
2011-12-22 09:30:00,2.49,2.51,2.49,2.51,4672000.0,2.4333,2.4528,2.4333,2.4528,4672000.0
2011-12-22 09:40:00,2.51,2.52,2.51,2.51,2880000.0,2.4528,2.4626,2.4528,2.4528,2880000.0
2011-12-22 09:50:00,2.51,2.52,2.51,2.51,1494400.0,2.4528,2.4626,2.4528,2.4528,1494400.0
2011-12-22 10:00:00,2.51,2.52,2.5,2.5,2297600.0,2.4528,2.4626,2.4431,2.4431,2297600.0
2011-12-22 10:10:00,2.5,2.51,2.5,2.51,1724800.0,2.4431,2.4528,2.4431,2.4528,1724800.0
2011-12-22 10:20:00,2.5,2.51,2.5,2.51,2636800.0,2.4431,2.4528,2.4431,2.4528,2636800.0
2011-12-22 10:30:00,2.51,2.51,2.5,2.5,1270400.0,2.4528,2.4528,2.4431,2.4431,1270400.0
2011-12-22 10:40:00,2.5,2.51,2.49,2.5,1283200.0,2.4431,2.4528,2.4333,2.4431,1283200.0
2011-12-22 10:50:00,2.5,2.51,2.5,2.5,1161600.0,2.4431,2.4528,2.4431,2.4431,1161600.0
2011-12-22 11:00:00,2.5,2.51,2.5,2.51,3536000.0,2.4431,2.4528,2.4431,2.4528,3536000.0
2011-12-22 11:10:00,2.51,2.51,2.51,2.51,1280000.0,2.4528,2.4528,2.4528,2.4528,1280000.0
2011-12-22 11:20:00,2.51,2.51,2.51,2.51,966400.0,2.4528,2.4528,2.4528,2.4528,966400.0
2011-12-22 11:30:00,2.51,2.51,2.51,2.51,1891200.0,2.4528,2.4528,2.4528,2.4528,1891200.0
2011-12-22 11:40:00,2.51,2.52,2.51,2.52,2201600.0,2.4528,2.4626,2.4528,2.4626,2201600.0
2011-12-22 11:50:00,2.51,2.52,2.51,2.51,928000.0,2.4528,2.4626,2.4528,2.4528,928000.0
2011-12-22 12:00:00,2.51,2.51,2.51,2.51,406400.0,2.4528,2.4528,2.4528,2.4528,406400.0
2011-12-22 12:10:00,2.52,2.52,2.51,2.52,1398400.0,2.4626,2.4626,2.4528,2.4626,1398400.0
2011-12-22 12:20:00,2.52,2.52,2.52,2.52,1171200.0,2.4626,2.4626,2.4626,2.4626,1171200.0
2011-12-22 12:30:00,2.52,2.53,2.52,2.52,1091200.0,2.4626,2.4724,2.4626,2.4626,1091200.0
2011-12-22 12:40:00,2.52,2.53,2.52,2.52,841600.0,2.4626,2.4724,2.4626,2.4626,841600.0
2011-12-22 12:50:00,2.52,2.52,2.52,2.52,310400.0,2.4626,2.4626,2.4626,2.4626,310400.0
2011-12-22 13:00:00,2.52,2.52,2.52,2.52,672000.0,2.4626,2.4626,2.4626,2.4626,672000.0
2011-12-22 13:10:00,2.52,2.52,2.52,2.52,294400.0,2.4626,2.4626,2.4626,2.4626,294400.0
2011-12-22 13:20:00,2.52,2.52,2.52,2.52,438400.0,2.4626,2.4626,2.4626,2.4626,438400.0
2011-12-22 13:30:00,2.52,2.52,2.52,2.52,4342400.0,2.4626,2.4626,2.4626,2.4626,4342400.0
2011-12-22 13:40:00,2.52,2.52,2.52,2.52,416000.0,2.4626,2.4626,2.4626,2.4626,416000.0
2011-12-22 13:50:00,2.52,2.52,2.52,2.52,1344000.0,2.4626,2.4626,2.4626,2.4626,1344000.0
2011-12-22 14:00:00,2.52,2.52,2.51,2.52,1910400.0,2.4626,2.4626,2.4528,2.4626,1910400.0
2011-12-22 14:10:00,2.52,2.52,2.52,2.52,396800.0,2.4626,2.4626,2.4626,2.4626,396800.0
2011-12-22 14:20:00,2.52,2.52,2.52,2.52,1123200.0,2.4626,2.4626,2.4626,2.4626,1123200.0
2011-12-22 14:30:00,2.52,2.52,2.52,2.52,1110400.0,2.4626,2.4626,2.4626,2.4626,1110400.0
2011-12-22 14:40:00,2.52,2.52,2.52,2.52,364800.0,2.4626,2.4626,2.4626,2.4626,364800.0
2011-12-22 14:50:00,2.52,2.52,2.52,2.52,496000.0,2.4626,2.4626,2.4626,2.4626,496000.0
2011-12-22 15:00:00,2.52,2.52,2.52,2.52,1011200.0,2.4626,2.4626,2.4626,2.4626,1011200.0
2011-12-22 15:10:00,2.52,2.52,2.52,2.52,787200.0,2.4626,2.4626,2.4626,2.4626,787200.0
2011-12-22 15:20:00,2.52,2.52,2.52,2.52,1008000.0,2.4626,2.4626,2.4626,2.4626,1008000.0
2011-12-22 15:30:00,2.52,2.53,2.52,2.52,1289600.0,2.4626,2.4724,2.4626,2.4626,1289600.0
2011-12-22 15:40:00,2.52,2.52,2.52,2.52,2857600.0,2.4626,2.4626,2.4626,2.4626,2857600.0
2011-12-22 15:50:00,2.52,2.52,2.52,2.52,3804800.0,2.4626,2.4626,2.4626,2.4626,3804800.0
2011-12-23 09:30:00,2.53,2.54,2.53,2.53,3865600.0,2.4724,2.4822,2.4724,2.4724,3865600.0
2011-12-23 09:40:00,2.53,2.54,2.53,2.53,860800.0,2.4724,2.4822,2.4724,2.4724,860800.0
2011-12-23 09:50:00,2.53,2.54,2.53,2.54,2246400.0,2.4724,2.4822,2.4724,2.4822,2246400.0
2011-12-23 10:00:00,2.54,2.54,2.54,2.54,1587200.0,2.4822,2.4822,2.4822,2.4822,1587200.0
2011-12-23 10:10:00,2.54,2.54,2.52,2.53,2704000.0,2.4822,2.4822,2.4626,2.4724,2704000.0
2011-12-23 10:20:00,2.53,2.53,2.53,2.53,1366400.0,2.4724,2.4724,2.4724,2.4724,1366400.0
2011-12-23 10:30:00,2.53,2.53,2.53,2.53,518400.0,2.4724,2.4724,2.4724,2.4724,518400.0
2011-12-23 10:40:00,2.53,2.53,2.53,2.53,755200.0,2.4724,2.4724,2.4724,2.4724,755200.0
2011-12-23 10:50:00,2.53,2.53,2.53,2.53,432000.0,2.4724,2.4724,2.4724,2.4724,432000.0
2011-12-23 11:00:00,2.53,2.53,2.53,2.53,566400.0,2.4724,2.4724,2.4724,2.4724,566400.0
2011-12-23 11:10:00,2.53,2.54,2.53,2.54,2278400.0,2.4724,2.4822,2.4724,2.4822,2278400.0
2011-12-23 11:20:00,2.54,2.54,2.54,2.54,2128000.0,2.4822,2.4822,2.4822,2.4822,2128000.0
2011-12-23 11:30:00,2.54,2.55,2.54,2.55,736000.0,2.4822,2.4919,2.4822,2.4919,736000.0
2011-12-23 11:40:00,2.55,2.55,2.55,2.55,214400.0,2.4919,2.4919,2.4919,2.4919,214400.0
2011-12-23 11:50:00,2.55,2.55,2.55,2.55,480000.0,2.4919,2.4919,2.4919,2.4919,480000.0
2011-12-23 12:00:00,2.55,2.55,2.55,2.55,630400.0,2.4919,2.4919,2.4919,2.4919,630400.0
2011-12-23 12:10:00,2.55,2.55,2.55,2.55,2195200.0,2.4919,2.4919,2.4919,2.4919,2195200.0
2011-12-23 12:20:00,2.55,2.56,2.55,2.56,700800.0,2.4919,2.5017,2.4919,2.5017,700800.0
2011-12-23 12:30:00,2.56,2.56,2.56,2.56,1372800.0,2.5017,2.5017,2.5017,2.5017,1372800.0
2011-12-23 12:40:00,2.56,2.56,2.56,2.56,272000.0,2.5017,2.5017,2.5017,2.5017,272000.0
2011-12-23 12:50:00,2.56,2.56,2.56,2.56,556800.0,2.5017,2.5017,2.5017,2.5017,556800.0
2011-12-23 13:00:00,2.56,2.56,2.56,2.56,617600.0,2.5017,2.5017,2.5017,2.5017,617600.0
2011-12-23 13:10:00,2.56,2.56,2.56,2.56,214400.0,2.5017,2.5017,2.5017,2.5017,214400.0
2011-12-23 13:20:00,2.55,2.56,2.55,2.56,611200.0,2.4919,2.5017,2.4919,2.5017,611200.0
2011-12-23 13:30:00,2.56,2.56,2.56,2.56,294400.0,2.5017,2.5017,2.5017,2.5017,294400.0
2011-12-23 13:40:00,2.56,2.56,2.56,2.56,217600.0,2.5017,2.5017,2.5017,2.5017,217600.0
2011-12-23 13:50:00,2.56,2.56,2.56,2.56,166400.0,2.5017,2.5017,2.5017,2.5017,166400.0
2011-12-23 14:00:00,2.56,2.56,2.56,2.56,259200.0,2.5017,2.5017,2.5017,2.5017,259200.0
2011-12-23 14:10:00,2.56,2.56,2.56,2.56,76800.0,2.5017,2.5017,2.5017,2.5017,76800.0
2011-12-23 14:20:00,2.56,2.56,2.55,2.55,899200.0,2.5017,2.5017,2.4919,2.4919,899200.0
2011-12-23 14:30:00,2.55,2.56,2.55,2.56,614400.0,2.4919,2.5017,2.4919,2.5017,614400.0
2011-12-23 14:40:00,2.56,2.56,2.55,2.55,534400.0,2.5017,2.5017,2.4919,2.4919,534400.0
2011-12-23 14:50:00,2.56,2.56,2.55,2.55,259200.0,2.5017,2.5017,2.4919,2.4919,259200.0
2011-12-23 15:00:00,2.55,2.55,2.55,2.55,310400.0,2.4919,2.4919,2.4919,2.4919,310400.0
2011-12-23 15:10:00,2.55,2.55,2.55,2.55,284800.0,2.4919,2.4919,2.4919,2.4919,284800.0
2011-12-23 15:20:00,2.55,2.55,2.55,2.55,816000.0,2.4919,2.4919,2.4919,2.4919,816000.0
2011-12-23 15:30:00,2.55,2.56,2.55,2.56,416000.0,2.4919,2.5017,2.4919,2.5017,416000.0
2011-12-23 15:40:00,2.56,2.56,2.56,2.56,2153600.0,2.5017,2.5017,2.5017,2.5017,2153600.0
2011-12-23 15:50:00,2.56,2.57,2.56,2.57,5334400.0,2.5017,2.5115,2.5017,2.5115,5334400.0
2011-12-27 09:30:00,2.56,2.56,2.55,2.56,1430400.0,2.5017,2.5017,2.4919,2.5017,1430400.0
2011-12-27 09:40:00,2.56,2.58,2.56,2.58,2854400.0,2.5017,2.5213,2.5017,2.5213,2854400.0
2011-12-27 09:50:00,2.59,2.59,2.58,2.59,2499200.0,2.531,2.531,2.5213,2.531,2499200.0
2011-12-27 10:00:00,2.59,2.59,2.58,2.59,2902400.0,2.531,2.531,2.5213,2.531,2902400.0
2011-12-27 10:10:00,2.59,2.59,2.58,2.59,1171200.0,2.531,2.531,2.5213,2.531,1171200.0
2011-12-27 10:20:00,2.59,2.59,2.58,2.59,1040000.0,2.531,2.531,2.5213,2.531,1040000.0
2011-12-27 10:30:00,2.59,2.59,2.58,2.59,1200000.0,2.531,2.531,2.5213,2.531,1200000.0
2011-12-27 10:40:00,2.59,2.59,2.58,2.58,889600.0,2.531,2.531,2.5213,2.5213,889600.0
2011-12-27 10:50:00,2.58,2.58,2.57,2.57,1852800.0,2.5213,2.5213,2.5115,2.5115,1852800.0
2011-12-27 11:00:00,2.57,2.58,2.57,2.57,819200.0,2.5115,2.5213,2.5115,2.5115,819200.0
2011-12-27 11:10:00,2.57,2.58,2.57,2.58,796800.0,2.5115,2.5213,2.5115,2.5213,796800.0
2011-12-27 11:20:00,2.58,2.58,2.58,2.58,272000.0,2.5213,2.5213,2.5213,2.5213,272000.0
2011-12-27 11:30:00,2.58,2.58,2.58,2.58,841600.0,2.5213,2.5213,2.5213,2.5213,841600.0
2011-12-27 11:40:00,2.58,2.58,2.58,2.58,169600.0,2.5213,2.5213,2.5213,2.5213,169600.0
2011-12-27 11:50:00,2.58,2.58,2.58,2.58,668800.0,2.5213,2.5213,2.5213,2.5213,668800.0
2011-12-27 12:00:00,2.58,2.59,2.58,2.59,665600.0,2.5213,2.531,2.5213,2.531,665600.0
2011-12-27 12:10:00,2.59,2.59,2.58,2.59,249600.0,2.531,2.531,2.5213,2.531,249600.0
2011-12-27 12:20:00,2.59,2.59,2.59,2.59,403200.0,2.531,2.531,2.531,2.531,403200.0
2011-12-27 12:30:00,2.59,2.59,2.59,2.59,537600.0,2.531,2.531,2.531,2.531,537600.0
2011-12-27 12:40:00,2.59,2.59,2.59,2.59,636800.0,2.531,2.531,2.531,2.531,636800.0
2011-12-27 12:50:00,2.59,2.59,2.59,2.59,566400.0,2.531,2.531,2.531,2.531,566400.0
2011-12-27 13:00:00,2.59,2.59,2.58,2.59,352000.0,2.531,2.531,2.5213,2.531,352000.0
2011-12-27 13:10:00,2.59,2.59,2.59,2.59,99200.0,2.531,2.531,2.531,2.531,99200.0
2011-12-27 13:20:00,2.59,2.59,2.59,2.59,384000.0,2.531,2.531,2.531,2.531,384000.0
2011-12-27 13:30:00,2.59,2.59,2.59,2.59,352000.0,2.531,2.531,2.531,2.531,352000.0
2011-12-27 13:40:00,2.59,2.59,2.59,2.59,889600.0,2.531,2.531,2.531,2.531,889600.0
2011-12-27 13:50:00,2.59,2.6,2.59,2.6,784000.0,2.531,2.5408,2.531,2.5408,784000.0
2011-12-27 14:00:00,2.6,2.6,2.59,2.59,240000.0,2.5408,2.5408,2.531,2.531,240000.0
2011-12-27 14:10:00,2.59,2.6,2.59,2.6,588800.0,2.531,2.5408,2.531,2.5408,588800.0
2011-12-27 14:20:00,2.6,2.6,2.59,2.59,707200.0,2.5408,2.5408,2.531,2.531,707200.0
2011-12-27 14:30:00,2.59,2.59,2.59,2.59,1446400.0,2.531,2.531,2.531,2.531,1446400.0
2011-12-27 14:40:00,2.59,2.6,2.59,2.6,643200.0,2.531,2.5408,2.531,2.5408,643200.0
2011-12-27 14:50:00,2.6,2.6,2.59,2.6,1241600.0,2.5408,2.5408,2.531,2.5408,1241600.0
2011-12-27 15:00:00,2.6,2.6,2.59,2.6,784000.0,2.5408,2.5408,2.531,2.5408,784000.0
2011-12-27 15:10:00,2.6,2.6,2.59,2.59,486400.0,2.5408,2.5408,2.531,2.531,486400.0
2011-12-27 15:20:00,2.59,2.6,2.59,2.59,678400.0,2.531,2.5408,2.531,2.531,678400.0
2011-12-27 15:30:00,2.59,2.59,2.59,2.59,2214400.0,2.531,2.531,2.531,2.531,2214400.0
2011-12-27 15:40:00,2.59,2.59,2.58,2.59,1465600.0,2.531,2.531,2.5213,2.531,1465600.0
2011-12-27 15:50:00,2.59,2.59,2.58,2.58,3257600.0,2.531,2.531,2.5213,2.5213,3257600.0
2011-12-28 09:30:00,2.58,2.58,2.56,2.57,5737600.0,2.5213,2.5213,2.5017,2.5115,5737600.0
2011-12-28 09:40:00,2.57,2.57,2.55,2.56,1520000.0,2.5115,2.5115,2.4919,2.5017,1520000.0
2011-12-28 09:50:00,2.56,2.56,2.54,2.55,2435200.0,2.5017,2.5017,2.4822,2.4919,2435200.0
2011-12-28 10:00:00,2.55,2.56,2.54,2.56,2435200.0,2.4919,2.5017,2.4822,2.5017,2435200.0
2011-12-28 10:10:00,2.56,2.56,2.54,2.55,2102400.0,2.5017,2.5017,2.4822,2.4919,2102400.0
2011-12-28 10:20:00,2.55,2.55,2.54,2.54,2281600.0,2.4919,2.4919,2.4822,2.4822,2281600.0
2011-12-28 10:30:00,2.54,2.54,2.53,2.54,2816000.0,2.4822,2.4822,2.4724,2.4822,2816000.0
2011-12-28 10:40:00,2.54,2.55,2.54,2.54,1712000.0,2.4822,2.4919,2.4822,2.4822,1712000.0
2011-12-28 10:50:00,2.54,2.54,2.54,2.54,1273600.0,2.4822,2.4822,2.4822,2.4822,1273600.0
2011-12-28 11:00:00,2.54,2.54,2.54,2.54,1625600.0,2.4822,2.4822,2.4822,2.4822,1625600.0
2011-12-28 11:10:00,2.54,2.55,2.54,2.54,1372800.0,2.4822,2.4919,2.4822,2.4822,1372800.0
2011-12-28 11:20:00,2.54,2.54,2.54,2.54,1164800.0,2.4822,2.4822,2.4822,2.4822,1164800.0
2011-12-28 11:30:00,2.54,2.54,2.53,2.53,3212800.0,2.4822,2.4822,2.4724,2.4724,3212800.0
2011-12-28 11:40:00,2.53,2.53,2.53,2.53,1760000.0,2.4724,2.4724,2.4724,2.4724,1760000.0
2011-12-28 11:50:00,2.53,2.53,2.53,2.53,630400.0,2.4724,2.4724,2.4724,2.4724,630400.0
2011-12-28 12:00:00,2.53,2.54,2.53,2.53,1283200.0,2.4724,2.4822,2.4724,2.4724,1283200.0
2011-12-28 12:10:00,2.53,2.54,2.53,2.54,1094400.0,2.4724,2.4822,2.4724,2.4822,1094400.0
2011-12-28 12:20:00,2.54,2.54,2.53,2.53,745600.0,2.4822,2.4822,2.4724,2.4724,745600.0
2011-12-28 12:30:00,2.54,2.54,2.53,2.54,1798400.0,2.4822,2.4822,2.4724,2.4822,1798400.0
2011-12-28 12:40:00,2.54,2.54,2.53,2.53,691200.0,2.4822,2.4822,2.4724,2.4724,691200.0
2011-12-28 12:50:00,2.53,2.53,2.52,2.53,1817600.0,2.4724,2.4724,2.4626,2.4724,1817600.0
2011-12-28 13:00:00,2.53,2.53,2.53,2.53,854400.0,2.4724,2.4724,2.4724,2.4724,854400.0
2011-12-28 13:10:00,2.53,2.53,2.53,2.53,649600.0,2.4724,2.4724,2.4724,2.4724,649600.0
2011-12-28 13:20:00,2.53,2.53,2.53,2.53,630400.0,2.4724,2.4724,2.4724,2.4724,630400.0
2011-12-28 13:30:00,2.53,2.54,2.53,2.54,2601600.0,2.4724,2.4822,2.4724,2.4822,2601600.0
2011-12-28 13:40:00,2.54,2.54,2.54,2.54,537600.0,2.4822,2.4822,2.4822,2.4822,537600.0
2011-12-28 13:50:00,2.54,2.54,2.54,2.54,470400.0,2.4822,2.4822,2.4822,2.4822,470400.0
2011-12-28 14:00:00,2.54,2.54,2.53,2.54,2518400.0,2.4822,2.4822,2.4724,2.4822,2518400.0
2011-12-28 14:10:00,2.54,2.54,2.53,2.53,1932800.0,2.4822,2.4822,2.4724,2.4724,1932800.0
2011-12-28 14:20:00,2.53,2.53,2.53,2.53,723200.0,2.4724,2.4724,2.4724,2.4724,723200.0
2011-12-28 14:30:00,2.53,2.54,2.53,2.53,796800.0,2.4724,2.4822,2.4724,2.4724,796800.0
2011-12-28 14:40:00,2.53,2.53,2.53,2.53,742400.0,2.4724,2.4724,2.4724,2.4724,742400.0
2011-12-28 14:50:00,2.53,2.53,2.53,2.53,774400.0,2.4724,2.4724,2.4724,2.4724,774400.0
2011-12-28 15:00:00,2.53,2.53,2.53,2.53,873600.0,2.4724,2.4724,2.4724,2.4724,873600.0
2011-12-28 15:10:00,2.53,2.54,2.52,2.53,2870400.0,2.4724,2.4822,2.4626,2.4724,2870400.0
2011-12-28 15:20:00,2.53,2.53,2.51,2.51,5456000.0,2.4724,2.4724,2.4528,2.4528,5456000.0
2011-12-28 15:30:00,2.51,2.52,2.51,2.52,2790400.0,2.4528,2.4626,2.4528,2.4626,2790400.0
2011-12-28 15:40:00,2.52,2.53,2.52,2.53,2857600.0,2.4626,2.4724,2.4626,2.4724,2857600.0
2011-12-28 15:50:00,2.52,2.53,2.52,2.53,7513600.0,2.4626,2.4724,2.4626,2.4724,7513600.0
2011-12-29 09:30:00,2.53,2.54,2.53,2.53,4659200.0,2.4724,2.4822,2.4724,2.4724,4659200.0
2011-12-29 09:40:00,2.53,2.54,2.52,2.52,1318400.0,2.4724,2.4822,2.4626,2.4626,1318400.0
2011-12-29 09:50:00,2.52,2.53,2.52,2.52,1446400.0,2.4626,2.4724,2.4626,2.4626,1446400.0
2011-12-29 10:00:00,2.52,2.53,2.52,2.52,2220800.0,2.4626,2.4724,2.4626,2.4626,2220800.0
2011-12-29 10:10:00,2.52,2.53,2.52,2.52,1417600.0,2.4626,2.4724,2.4626,2.4626,1417600.0
2011-12-29 10:20:00,2.52,2.54,2.52,2.53,2755200.0,2.4626,2.4822,2.4626,2.4724,2755200.0
2011-12-29 10:30:00,2.53,2.54,2.53,2.54,2771200.0,2.4724,2.4822,2.4724,2.4822,2771200.0
2011-12-29 10:40:00,2.54,2.54,2.53,2.54,1488000.0,2.4822,2.4822,2.4724,2.4822,1488000.0
2011-12-29 10:50:00,2.54,2.54,2.54,2.54,1308800.0,2.4822,2.4822,2.4822,2.4822,1308800.0
2011-12-29 11:00:00,2.54,2.54,2.53,2.53,1337600.0,2.4822,2.4822,2.4724,2.4724,1337600.0
2011-12-29 11:10:00,2.53,2.54,2.53,2.53,985600.0,2.4724,2.4822,2.4724,2.4724,985600.0
2011-12-29 11:20:00,2.53,2.54,2.53,2.54,1036800.0,2.4724,2.4822,2.4724,2.4822,1036800.0
2011-12-29 11:30:00,2.54,2.54,2.54,2.54,732800.0,2.4822,2.4822,2.4822,2.4822,732800.0
2011-12-29 11:40:00,2.54,2.55,2.54,2.55,998400.0,2.4822,2.4919,2.4822,2.4919,998400.0
2011-12-29 11:50:00,2.55,2.55,2.55,2.55,1302400.0,2.4919,2.4919,2.4919,2.4919,1302400.0
2011-12-29 12:00:00,2.55,2.55,2.55,2.55,1408000.0,2.4919,2.4919,2.4919,2.4919,1408000.0
2011-12-29 12:10:00,2.55,2.55,2.54,2.55,553600.0,2.4919,2.4919,2.4822,2.4919,553600.0
2011-12-29 12:20:00,2.54,2.55,2.54,2.55,982400.0,2.4822,2.4919,2.4822,2.4919,982400.0
2011-12-29 12:30:00,2.55,2.55,2.54,2.55,1062400.0,2.4919,2.4919,2.4822,2.4919,1062400.0
2011-12-29 12:40:00,2.55,2.55,2.55,2.55,230400.0,2.4919,2.4919,2.4919,2.4919,230400.0
2011-12-29 12:50:00,2.55,2.55,2.55,2.55,278400.0,2.4919,2.4919,2.4919,2.4919,278400.0
2011-12-29 13:00:00,2.55,2.56,2.55,2.56,2201600.0,2.4919,2.5017,2.4919,2.5017,2201600.0
2011-12-29 13:10:00,2.56,2.56,2.55,2.55,816000.0,2.5017,2.5017,2.4919,2.4919,816000.0
2011-12-29 13:20:00,2.55,2.55,2.55,2.55,598400.0,2.4919,2.4919,2.4919,2.4919,598400.0
2011-12-29 13:30:00,2.55,2.56,2.55,2.55,524800.0,2.4919,2.5017,2.4919,2.4919,524800.0
2011-12-29 13:40:00,2.55,2.56,2.55,2.55,864000.0,2.4919,2.5017,2.4919,2.4919,864000.0
2011-12-29 13:50:00,2.55,2.55,2.55,2.55,518400.0,2.4919,2.4919,2.4919,2.4919,518400.0
2011-12-29 14:00:00,2.55,2.56,2.55,2.56,489600.0,2.4919,2.5017,2.4919,2.5017,489600.0
2011-12-29 14:10:00,2.55,2.56,2.55,2.55,502400.0,2.4919,2.5017,2.4919,2.4919,502400.0
2011-12-29 14:20:00,2.55,2.56,2.55,2.55,582400.0,2.4919,2.5017,2.4919,2.4919,582400.0
2011-12-29 14:30:00,2.55,2.55,2.55,2.55,848000.0,2.4919,2.4919,2.4919,2.4919,848000.0
2011-12-29 14:40:00,2.55,2.55,2.55,2.55,489600.0,2.4919,2.4919,2.4919,2.4919,489600.0
2011-12-29 14:50:00,2.55,2.55,2.55,2.55,192000.0,2.4919,2.4919,2.4919,2.4919,192000.0
2011-12-29 15:00:00,2.55,2.56,2.55,2.56,416000.0,2.4919,2.5017,2.4919,2.5017,416000.0
2011-12-29 15:10:00,2.56,2.56,2.56,2.56,3161600.0,2.5017,2.5017,2.5017,2.5017,3161600.0
2011-12-29 15:20:00,2.56,2.56,2.56,2.56,928000.0,2.5017,2.5017,2.5017,2.5017,928000.0
2011-12-29 15:30:00,2.56,2.56,2.56,2.56,1468800.0,2.5017,2.5017,2.5017,2.5017,1468800.0
2011-12-29 15:40:00,2.56,2.56,2.56,2.56,5043200.0,2.5017,2.5017,2.5017,2.5017,5043200.0
2011-12-29 15:50:00,2.56,2.56,2.55,2.56,7696000.0,2.5017,2.5017,2.4919,2.5017,7696000.0
2011-12-30 09:30:00,2.55,2.56,2.55,2.56,3075200.0,2.4919,2.5017,2.4919,2.5017,3075200.0
2011-12-30 09:40:00,2.56,2.56,2.55,2.56,828800.0,2.5017,2.5017,2.4919,2.5017,828800.0
2011-12-30 09:50:00,2.56,2.57,2.56,2.57,636800.0,2.5017,2.5115,2.5017,2.5115,636800.0
2011-12-30 10:00:00,2.57,2.57,2.57,2.57,3334400.0,2.5115,2.5115,2.5115,2.5115,3334400.0
2011-12-30 10:10:00,2.57,2.57,2.56,2.56,1404800.0,2.5115,2.5115,2.5017,2.5017,1404800.0
2011-12-30 10:20:00,2.56,2.57,2.56,2.56,1008000.0,2.5017,2.5115,2.5017,2.5017,1008000.0
2011-12-30 10:30:00,2.56,2.56,2.56,2.56,2000000.0,2.5017,2.5017,2.5017,2.5017,2000000.0
2011-12-30 10:40:00,2.56,2.56,2.56,2.56,1356800.0,2.5017,2.5017,2.5017,2.5017,1356800.0
2011-12-30 10:50:00,2.56,2.57,2.56,2.56,1484800.0,2.5017,2.5115,2.5017,2.5017,1484800.0
2011-12-30 11:00:00,2.56,2.56,2.56,2.56,486400.0,2.5017,2.5017,2.5017,2.5017,486400.0
2011-12-30 11:10:00,2.56,2.57,2.56,2.56,1020800.0,2.5017,2.5115,2.5017,2.5017,1020800.0
2011-12-30 11:20:00,2.57,2.57,2.56,2.57,1235200.0,2.5115,2.5115,2.5017,2.5115,1235200.0
2011-12-30 11:30:00,2.57,2.57,2.57,2.57,691200.0,2.5115,2.5115,2.5115,2.5115,691200.0
2011-12-30 11:40:00,2.57,2.57,2.57,2.57,515200.0,2.5115,2.5115,2.5115,2.5115,515200.0
2011-12-30 11:50:00,2.57,2.57,2.56,2.56,966400.0,2.5115,2.5115,2.5017,2.5017,966400.0
2011-12-30 12:00:00,2.56,2.56,2.56,2.56,566400.0,2.5017,2.5017,2.5017,2.5017,566400.0
2011-12-30 12:10:00,2.56,2.56,2.56,2.56,556800.0,2.5017,2.5017,2.5017,2.5017,556800.0
2011-12-30 12:20:00,2.56,2.56,2.56,2.56,531200.0,2.5017,2.5017,2.5017,2.5017,531200.0
2011-12-30 12:30:00,2.56,2.56,2.56,2.56,524800.0,2.5017,2.5017,2.5017,2.5017,524800.0
2011-12-30 12:40:00,2.56,2.57,2.56,2.57,259200.0,2.5017,2.5115,2.5017,2.5115,259200.0
2011-12-30 12:50:00,2.56,2.57,2.56,2.57,195200.0,2.5017,2.5115,2.5017,2.5115,195200.0
2011-12-30 13:00:00,2.57,2.57,2.57,2.57,304000.0,2.5115,2.5115,2.5115,2.5115,304000.0
2011-12-30 13:10:00,2.57,2.57,2.56,2.56,272000.0,2.5115,2.5115,2.5017,2.5017,272000.0
2011-12-30 13:20:00,2.56,2.56,2.56,2.56,307200.0,2.5017,2.5017,2.5017,2.5017,307200.0
2011-12-30 13:30:00,2.56,2.56,2.56,2.56,38400.0,2.5017,2.5017,2.5017,2.5017,38400.0
2011-12-30 13:40:00,2.56,2.57,2.56,2.56,76800.0,2.5017,2.5115,2.5017,2.5017,76800.0
2011-12-30 13:50:00,2.56,2.56,2.56,2.56,380800.0,2.5017,2.5017,2.5017,2.5017,380800.0
2011-12-30 14:00:00,2.56,2.56,2.56,2.56,220800.0,2.5017,2.5017,2.5017,2.5017,220800.0
2011-12-30 14:10:00,2.56,2.56,2.56,2.56,707200.0,2.5017,2.5017,2.5017,2.5017,707200.0
2011-12-30 14:20:00,2.56,2.56,2.55,2.55,2179200.0,2.5017,2.5017,2.4919,2.4919,2179200.0
2011-12-30 14:30:00,2.55,2.55,2.55,2.55,489600.0,2.4919,2.4919,2.4919,2.4919,489600.0
2011-12-30 14:40:00,2.55,2.55,2.55,2.55,678400.0,2.4919,2.4919,2.4919,2.4919,678400.0
2011-12-30 14:50:00,2.55,2.55,2.55,2.55,208000.0,2.4919,2.4919,2.4919,2.4919,208000.0
2011-12-30 15:00:00,2.55,2.56,2.55,2.56,470400.0,2.4919,2.5017,2.4919,2.5017,470400.0
2011-12-30 15:10:00,2.56,2.56,2.55,2.56,864000.0,2.5017,2.5017,2.4919,2.5017,864000.0
2011-12-30 15:20:00,2.56,2.56,2.55,2.55,886400.0,2.5017,2.5017,2.4919,2.4919,886400.0
2011-12-30 15:30:00,2.56,2.56,2.55,2.55,630400.0,2.5017,2.5017,2.4919,2.4919,630400.0
2011-12-30 15:40:00,2.55,2.56,2.55,2.55,1036800.0,2.4919,2.5017,2.4919,2.4919,1036800.0
2011-12-30 15:50:00,2.55,2.55,2.54,2.55,4995200.0,2.4919,2.4919,2.4822,2.4919,4995200.0
2012-01-03 09:30:00,2.64,2.66,2.64,2.66,7916800.0,2.5799,2.5994,2.5799,2.5994,7916800.0
2012-01-03 09:40:00,2.66,2.67,2.65,2.65,4940800.0,2.5994,2.6092,2.5897,2.5897,4940800.0
2012-01-03 09:50:00,2.65,2.66,2.65,2.65,1651200.0,2.5897,2.5994,2.5897,2.5897,1651200.0
2012-01-03 10:00:00,2.65,2.67,2.65,2.67,5184000.0,2.5897,2.6092,2.5897,2.6092,5184000.0
2012-01-03 10:10:00,2.67,2.67,2.66,2.66,2681600.0,2.6092,2.6092,2.5994,2.5994,2681600.0
2012-01-03 10:20:00,2.66,2.67,2.66,2.66,2121600.0,2.5994,2.6092,2.5994,2.5994,2121600.0
2012-01-03 10:30:00,2.66,2.66,2.66,2.66,1059200.0,2.5994,2.5994,2.5994,2.5994,1059200.0
2012-01-03 10:40:00,2.66,2.67,2.66,2.66,1356800.0,2.5994,2.6092,2.5994,2.5994,1356800.0
2012-01-03 10:50:00,2.66,2.66,2.66,2.66,1065600.0,2.5994,2.5994,2.5994,2.5994,1065600.0
2012-01-03 11:00:00,2.66,2.67,2.66,2.66,1484800.0,2.5994,2.6092,2.5994,2.5994,1484800.0
2012-01-03 11:10:00,2.66,2.66,2.66,2.66,1420800.0,2.5994,2.5994,2.5994,2.5994,1420800.0
2012-01-03 11:20:00,2.66,2.66,2.66,2.66,1350400.0,2.5994,2.5994,2.5994,2.5994,1350400.0
2012-01-03 11:30:00,2.66,2.66,2.66,2.66,1577600.0,2.5994,2.5994,2.5994,2.5994,1577600.0
2012-01-03 11:40:00,2.66,2.66,2.65,2.65,1984000.0,2.5994,2.5994,2.5897,2.5897,1984000.0
2012-01-03 11:50:00,2.65,2.66,2.65,2.65,1004800.0,2.5897,2.5994,2.5897,2.5897,1004800.0
2012-01-03 12:00:00,2.65,2.66,2.65,2.66,1324800.0,2.5897,2.5994,2.5897,2.5994,1324800.0
2012-01-03 12:10:00,2.65,2.65,2.65,2.65,1107200.0,2.5897,2.5897,2.5897,2.5897,1107200.0
2012-01-03 12:20:00,2.65,2.65,2.65,2.65,1209600.0,2.5897,2.5897,2.5897,2.5897,1209600.0
2012-01-03 12:30:00,2.65,2.65,2.63,2.63,4844800.0,2.5897,2.5897,2.5701,2.5701,4844800.0
2012-01-03 12:40:00,2.63,2.64,2.63,2.63,2473600.0,2.5701,2.5799,2.5701,2.5701,2473600.0
2012-01-03 12:50:00,2.63,2.64,2.63,2.64,2080000.0,2.5701,2.5799,2.5701,2.5799,2080000.0
2012-01-03 13:00:00,2.64,2.64,2.63,2.64,2777600.0,2.5799,2.5799,2.5701,2.5799,2777600.0
2012-01-03 13:10:00,2.64,2.64,2.63,2.64,1449600.0,2.5799,2.5799,2.5701,2.5799,1449600.0
2012-01-03 13:20:00,2.64,2.64,2.64,2.64,1334400.0,2.5799,2.5799,2.5799,2.5799,1334400.0
2012-01-03 13:30:00,2.64,2.64,2.63,2.63,1411200.0,2.5799,2.5799,2.5701,2.5701,1411200.0
2012-01-03 13:40:00,2.63,2.64,2.63,2.64,2275200.0,2.5701,2.5799,2.5701,2.5799,2275200.0
2012-01-03 13:50:00,2.64,2.65,2.64,2.64,1692800.0,2.5799,2.5897,2.5799,2.5799,1692800.0
2012-01-03 14:00:00,2.64,2.65,2.64,2.65,1315200.0,2.5799,2.5897,2.5799,2.5897,1315200.0
2012-01-03 14:10:00,2.65,2.65,2.64,2.65,1065600.0,2.5897,2.5897,2.5799,2.5897,1065600.0
2012-01-03 14:20:00,2.65,2.65,2.65,2.65,1459200.0,2.5897,2.5897,2.5897,2.5897,1459200.0
2012-01-03 14:30:00,2.65,2.66,2.65,2.65,2416000.0,2.5897,2.5994,2.5897,2.5897,2416000.0
2012-01-03 14:40:00,2.65,2.66,2.65,2.66,2540800.0,2.5897,2.5994,2.5897,2.5994,2540800.0
2012-01-03 14:50:00,2.66,2.66,2.65,2.66,1459200.0,2.5994,2.5994,2.5897,2.5994,1459200.0
2012-01-03 15:00:00,2.66,2.66,2.65,2.66,1910400.0,2.5994,2.5994,2.5897,2.5994,1910400.0
2012-01-03 15:10:00,2.66,2.66,2.65,2.66,1446400.0,2.5994,2.5994,2.5897,2.5994,1446400.0
2012-01-03 15:20:00,2.66,2.66,2.65,2.65,3958400.0,2.5994,2.5994,2.5897,2.5897,3958400.0
2012-01-03 15:30:00,2.65,2.65,2.65,2.65,1398400.0,2.5897,2.5897,2.5897,2.5897,1398400.0
2012-01-03 15:40:00,2.65,2.66,2.65,2.66,2668800.0,2.5897,2.5994,2.5897,2.5994,2668800.0
2012-01-03 15:50:00,2.66,2.66,2.64,2.64,7481600.0,2.5994,2.5994,2.5799,2.5799,7481600.0
2012-01-04 09:30:00,2.63,2.64,2.62,2.62,3955200.0,2.5701,2.5799,2.5603,2.5603,3955200.0
2012-01-04 09:40:00,2.63,2.63,2.62,2.63,2134400.0,2.5701,2.5701,2.5603,2.5701,2134400.0
2012-01-04 09:50:00,2.63,2.63,2.63,2.63,2214400.0,2.5701,2.5701,2.5701,2.5701,2214400.0
2012-01-04 10:00:00,2.63,2.63,2.62,2.63,2003200.0,2.5701,2.5701,2.5603,2.5701,2003200.0
2012-01-04 10:10:00,2.62,2.63,2.62,2.62,2681600.0,2.5603,2.5701,2.5603,2.5603,2681600.0
2012-01-04 10:20:00,2.62,2.63,2.62,2.62,1513600.0,2.5603,2.5701,2.5603,2.5603,1513600.0
2012-01-04 10:30:00,2.62,2.62,2.61,2.61,4467200.0,2.5603,2.5603,2.5506,2.5506,4467200.0
2012-01-04 10:40:00,2.61,2.62,2.61,2.62,976000.0,2.5506,2.5603,2.5506,2.5603,976000.0
2012-01-04 10:50:00,2.62,2.63,2.62,2.63,1424000.0,2.5603,2.5701,2.5603,2.5701,1424000.0
2012-01-04 11:00:00,2.63,2.63,2.63,2.63,1878400.0,2.5701,2.5701,2.5701,2.5701,1878400.0
2012-01-04 11:10:00,2.63,2.64,2.63,2.64,2025600.0,2.5701,2.5799,2.5701,2.5799,2025600.0
2012-01-04 11:20:00,2.64,2.65,2.64,2.64,1174400.0,2.5799,2.5897,2.5799,2.5799,1174400.0
2012-01-04 11:30:00,2.64,2.65,2.64,2.65,1056000.0,2.5799,2.5897,2.5799,2.5897,1056000.0
2012-01-04 11:40:00,2.65,2.65,2.65,2.65,940800.0,2.5897,2.5897,2.5897,2.5897,940800.0
2012-01-04 11:50:00,2.65,2.65,2.64,2.65,451200.0,2.5897,2.5897,2.5799,2.5897,451200.0
2012-01-04 12:00:00,2.65,2.65,2.65,2.65,2246400.0,2.5897,2.5897,2.5897,2.5897,2246400.0
2012-01-04 12:10:00,2.65,2.66,2.65,2.65,1564800.0,2.5897,2.5994,2.5897,2.5897,1564800.0
2012-01-04 12:20:00,2.65,2.65,2.65,2.65,816000.0,2.5897,2.5897,2.5897,2.5897,816000.0
2012-01-04 12:30:00,2.65,2.65,2.65,2.65,1612800.0,2.5897,2.5897,2.5897,2.5897,1612800.0
2012-01-04 12:40:00,2.65,2.66,2.65,2.65,1049600.0,2.5897,2.5994,2.5897,2.5897,1049600.0
2012-01-04 12:50:00,2.65,2.66,2.65,2.66,1824000.0,2.5897,2.5994,2.5897,2.5994,1824000.0
2012-01-04 13:00:00,2.66,2.66,2.65,2.65,2188800.0,2.5994,2.5994,2.5897,2.5897,2188800.0
2012-01-04 13:10:00,2.65,2.66,2.65,2.65,716800.0,2.5897,2.5994,2.5897,2.5897,716800.0
2012-01-04 13:20:00,2.65,2.66,2.65,2.66,710400.0,2.5897,2.5994,2.5897,2.5994,710400.0
2012-01-04 13:30:00,2.65,2.66,2.65,2.66,1321600.0,2.5897,2.5994,2.5897,2.5994,1321600.0
2012-01-04 13:40:00,2.66,2.66,2.66,2.66,790400.0,2.5994,2.5994,2.5994,2.5994,790400.0
2012-01-04 13:50:00,2.66,2.67,2.66,2.66,1187200.0,2.5994,2.6092,2.5994,2.5994,1187200.0
2012-01-04 14:00:00,2.66,2.66,2.66,2.66,966400.0,2.5994,2.5994,2.5994,2.5994,966400.0
2012-01-04 14:10:00,2.66,2.66,2.65,2.66,1705600.0,2.5994,2.5994,2.5897,2.5994,1705600.0
2012-01-04 14:20:00,2.66,2.66,2.66,2.66,1190400.0,2.5994,2.5994,2.5994,2.5994,1190400.0
2012-01-04 14:30:00,2.66,2.67,2.66,2.66,1366400.0,2.5994,2.6092,2.5994,2.5994,1366400.0
2012-01-04 14:40:00,2.66,2.67,2.66,2.66,844800.0,2.5994,2.6092,2.5994,2.5994,844800.0
2012-01-04 14:50:00,2.66,2.67,2.66,2.67,1488000.0,2.5994,2.6092,2.5994,2.6092,1488000.0
2012-01-04 15:00:00,2.67,2.67,2.66,2.66,732800.0,2.6092,2.6092,2.5994,2.5994,732800.0
2012-01-04 15:10:00,2.66,2.66,2.65,2.65,848000.0,2.5994,2.5994,2.5897,2.5897,848000.0
2012-01-04 15:20:00,2.66,2.66,2.66,2.66,313600.0,2.5994,2.5994,2.5994,2.5994,313600.0
2012-01-04 15:30:00,2.66,2.66,2.66,2.66,1168000.0,2.5994,2.5994,2.5994,2.5994,1168000.0
2012-01-04 15:40:00,2.66,2.67,2.66,2.66,774400.0,2.5994,2.6092,2.5994,2.5994,774400.0
2012-01-04 15:50:00,2.66,2.66,2.66,2.66,4144000.0,2.5994,2.5994,2.5994,2.5994,4144000.0
2012-01-05 09:30:00,2.65,2.67,2.65,2.66,3561600.0,2.5897,2.6092,2.5897,2.5994,3561600.0
2012-01-05 09:40:00,2.66,2.66,2.63,2.64,2646400.0,2.5994,2.5994,2.5701,2.5799,2646400.0
2012-01-05 09:50:00,2.64,2.66,2.64,2.65,2140800.0,2.5799,2.5994,2.5799,2.5897,2140800.0
2012-01-05 10:00:00,2.65,2.66,2.64,2.65,2448000.0,2.5897,2.5994,2.5799,2.5897,2448000.0
2012-01-05 10:10:00,2.65,2.67,2.65,2.67,1878400.0,2.5897,2.6092,2.5897,2.6092,1878400.0
2012-01-05 10:20:00,2.67,2.67,2.66,2.67,1667200.0,2.6092,2.6092,2.5994,2.6092,1667200.0
2012-01-05 10:30:00,2.67,2.67,2.65,2.65,3324800.0,2.6092,2.6092,2.5897,2.5897,3324800.0
2012-01-05 10:40:00,2.65,2.66,2.65,2.65,2153600.0,2.5897,2.5994,2.5897,2.5897,2153600.0
2012-01-05 10:50:00,2.65,2.66,2.65,2.66,1449600.0,2.5897,2.5994,2.5897,2.5994,1449600.0
2012-01-05 11:00:00,2.66,2.66,2.65,2.65,1436800.0,2.5994,2.5994,2.5897,2.5897,1436800.0
2012-01-05 11:10:00,2.65,2.66,2.65,2.65,1219200.0,2.5897,2.5994,2.5897,2.5897,1219200.0
2012-01-05 11:20:00,2.65,2.67,2.65,2.67,2822400.0,2.5897,2.6092,2.5897,2.6092,2822400.0
2012-01-05 11:30:00,2.67,2.67,2.67,2.67,1289600.0,2.6092,2.6092,2.6092,2.6092,1289600.0
2012-01-05 11:40:00,2.67,2.68,2.67,2.68,2265600.0,2.6092,2.619,2.6092,2.619,2265600.0
2012-01-05 11:50:00,2.68,2.68,2.67,2.67,572800.0,2.619,2.619,2.6092,2.6092,572800.0
2012-01-05 12:00:00,2.67,2.68,2.67,2.68,758400.0,2.6092,2.619,2.6092,2.619,758400.0
2012-01-05 12:10:00,2.68,2.68,2.68,2.68,1020800.0,2.619,2.619,2.619,2.619,1020800.0
2012-01-05 12:20:00,2.68,2.68,2.67,2.68,422400.0,2.619,2.619,2.6092,2.619,422400.0
2012-01-05 12:30:00,2.68,2.68,2.68,2.68,473600.0,2.619,2.619,2.619,2.619,473600.0
2012-01-05 12:40:00,2.68,2.69,2.68,2.69,534400.0,2.619,2.6288,2.619,2.6288,534400.0
2012-01-05 12:50:00,2.69,2.69,2.68,2.69,1328000.0,2.6288,2.6288,2.619,2.6288,1328000.0
2012-01-05 13:00:00,2.69,2.69,2.69,2.69,700800.0,2.6288,2.6288,2.6288,2.6288,700800.0
2012-01-05 13:10:00,2.69,2.69,2.69,2.69,739200.0,2.6288,2.6288,2.6288,2.6288,739200.0
2012-01-05 13:20:00,2.69,2.7,2.69,2.7,1414400.0,2.6288,2.6385,2.6288,2.6385,1414400.0
2012-01-05 13:30:00,2.7,2.71,2.7,2.71,1436800.0,2.6385,2.6483,2.6385,2.6483,1436800.0
2012-01-05 13:40:00,2.71,2.71,2.7,2.71,2102400.0,2.6483,2.6483,2.6385,2.6483,2102400.0
2012-01-05 13:50:00,2.71,2.71,2.7,2.71,2176000.0,2.6483,2.6483,2.6385,2.6483,2176000.0
2012-01-05 14:00:00,2.7,2.71,2.7,2.71,2393600.0,2.6385,2.6483,2.6385,2.6483,2393600.0
2012-01-05 14:10:00,2.7,2.71,2.7,2.7,1238400.0,2.6385,2.6483,2.6385,2.6385,1238400.0
2012-01-05 14:20:00,2.7,2.7,2.7,2.7,1244800.0,2.6385,2.6385,2.6385,2.6385,1244800.0
2012-01-05 14:30:00,2.7,2.7,2.7,2.7,1056000.0,2.6385,2.6385,2.6385,2.6385,1056000.0
2012-01-05 14:40:00,2.7,2.7,2.7,2.7,972800.0,2.6385,2.6385,2.6385,2.6385,972800.0
2012-01-05 14:50:00,2.7,2.7,2.7,2.7,652800.0,2.6385,2.6385,2.6385,2.6385,652800.0
2012-01-05 15:00:00,2.7,2.7,2.69,2.7,1107200.0,2.6385,2.6385,2.6288,2.6385,1107200.0
2012-01-05 15:10:00,2.7,2.7,2.69,2.7,1782400.0,2.6385,2.6385,2.6288,2.6385,1782400.0
2012-01-05 15:20:00,2.7,2.7,2.7,2.7,1238400.0,2.6385,2.6385,2.6385,2.6385,1238400.0
2012-01-05 15:30:00,2.7,2.7,2.69,2.7,3353600.0,2.6385,2.6385,2.6288,2.6385,3353600.0
2012-01-05 15:40:00,2.7,2.71,2.7,2.71,4547200.0,2.6385,2.6483,2.6385,2.6483,4547200.0
2012-01-05 15:50:00,2.71,2.71,2.7,2.71,6540800.0,2.6483,2.6483,2.6385,2.6483,6540800.0
2012-01-06 09:30:00,2.71,2.71,2.7,2.71,4822400.0,2.6483,2.6483,2.6385,2.6483,4822400.0
2012-01-06 09:40:00,2.71,2.71,2.69,2.7,3584000.0,2.6483,2.6483,2.6288,2.6385,3584000.0
2012-01-06 09:50:00,2.7,2.7,2.69,2.7,3350400.0,2.6385,2.6385,2.6288,2.6385,3350400.0
2012-01-06 10:00:00,2.7,2.7,2.69,2.7,3123200.0,2.6385,2.6385,2.6288,2.6385,3123200.0
2012-01-06 10:10:00,2.7,2.71,2.7,2.71,2307200.0,2.6385,2.6483,2.6385,2.6483,2307200.0
2012-01-06 10:20:00,2.71,2.71,2.7,2.7,1833600.0,2.6483,2.6483,2.6385,2.6385,1833600.0
2012-01-06 10:30:00,2.7,2.71,2.7,2.71,2080000.0,2.6385,2.6483,2.6385,2.6483,2080000.0
2012-01-06 10:40:00,2.71,2.72,2.71,2.71,3676800.0,2.6483,2.6581,2.6483,2.6483,3676800.0
2012-01-06 10:50:00,2.71,2.72,2.71,2.71,2076800.0,2.6483,2.6581,2.6483,2.6483,2076800.0
2012-01-06 11:00:00,2.71,2.72,2.71,2.72,4054400.0,2.6483,2.6581,2.6483,2.6581,4054400.0
2012-01-06 11:10:00,2.72,2.72,2.71,2.72,1116800.0,2.6581,2.6581,2.6483,2.6581,1116800.0
2012-01-06 11:20:00,2.72,2.72,2.71,2.72,409600.0,2.6581,2.6581,2.6483,2.6581,409600.0
2012-01-06 11:30:00,2.72,2.73,2.72,2.72,1734400.0,2.6581,2.6678,2.6581,2.6581,1734400.0
2012-01-06 11:40:00,2.72,2.73,2.72,2.73,2579200.0,2.6581,2.6678,2.6581,2.6678,2579200.0
2012-01-06 11:50:00,2.73,2.73,2.72,2.73,1510400.0,2.6678,2.6678,2.6581,2.6678,1510400.0
2012-01-06 12:00:00,2.73,2.73,2.72,2.72,828800.0,2.6678,2.6678,2.6581,2.6581,828800.0
2012-01-06 12:10:00,2.72,2.73,2.72,2.73,1072000.0,2.6581,2.6678,2.6581,2.6678,1072000.0
2012-01-06 12:20:00,2.72,2.73,2.72,2.73,736000.0,2.6581,2.6678,2.6581,2.6678,736000.0
2012-01-06 12:30:00,2.72,2.73,2.72,2.73,774400.0,2.6581,2.6678,2.6581,2.6678,774400.0
2012-01-06 12:40:00,2.73,2.73,2.72,2.72,1849600.0,2.6678,2.6678,2.6581,2.6581,1849600.0
2012-01-06 12:50:00,2.72,2.72,2.72,2.72,726400.0,2.6581,2.6581,2.6581,2.6581,726400.0
2012-01-06 13:00:00,2.72,2.72,2.72,2.72,496000.0,2.6581,2.6581,2.6581,2.6581,496000.0
2012-01-06 13:10:00,2.72,2.72,2.71,2.72,2128000.0,2.6581,2.6581,2.6483,2.6581,2128000.0
2012-01-06 13:20:00,2.72,2.72,2.72,2.72,1424000.0,2.6581,2.6581,2.6581,2.6581,1424000.0
2012-01-06 13:30:00,2.72,2.73,2.72,2.72,1920000.0,2.6581,2.6678,2.6581,2.6581,1920000.0
2012-01-06 13:40:00,2.73,2.73,2.73,2.73,2067200.0,2.6678,2.6678,2.6678,2.6678,2067200.0
2012-01-06 13:50:00,2.73,2.74,2.73,2.73,3756800.0,2.6678,2.6776,2.6678,2.6678,3756800.0
2012-01-06 14:00:00,2.73,2.73,2.73,2.73,2761600.0,2.6678,2.6678,2.6678,2.6678,2761600.0
2012-01-06 14:10:00,2.73,2.73,2.72,2.73,1849600.0,2.6678,2.6678,2.6581,2.6678,1849600.0
2012-01-06 14:20:00,2.73,2.73,2.73,2.73,1484800.0,2.6678,2.6678,2.6678,2.6678,1484800.0
2012-01-06 14:30:00,2.73,2.73,2.73,2.73,1046400.0,2.6678,2.6678,2.6678,2.6678,1046400.0
2012-01-06 14:40:00,2.73,2.73,2.73,2.73,1360000.0,2.6678,2.6678,2.6678,2.6678,1360000.0
2012-01-06 14:50:00,2.73,2.73,2.73,2.73,1222400.0,2.6678,2.6678,2.6678,2.6678,1222400.0
2012-01-06 15:00:00,2.73,2.73,2.73,2.73,652800.0,2.6678,2.6678,2.6678,2.6678,652800.0
2012-01-06 15:10:00,2.73,2.73,2.72,2.72,2204800.0,2.6678,2.6678,2.6581,2.6581,2204800.0
2012-01-06 15:20:00,2.72,2.73,2.72,2.73,752000.0,2.6581,2.6678,2.6581,2.6678,752000.0
2012-01-06 15:30:00,2.73,2.73,2.72,2.73,2371200.0,2.6678,2.6678,2.6581,2.6678,2371200.0
2012-01-06 15:40:00,2.73,2.73,2.73,2.73,3763200.0,2.6678,2.6678,2.6678,2.6678,3763200.0
2012-01-06 15:50:00,2.73,2.73,2.72,2.72,4601600.0,2.6678,2.6678,2.6581,2.6581,4601600.0
2012-01-09 09:30:00,2.74,2.74,2.72,2.73,4304000.0,2.6776,2.6776,2.6581,2.6678,4304000.0
2012-01-09 09:40:00,2.73,2.73,2.72,2.72,4764800.0,2.6678,2.6678,2.6581,2.6581,4764800.0
2012-01-09 09:50:00,2.72,2.73,2.72,2.72,3430400.0,2.6581,2.6678,2.6581,2.6581,3430400.0
2012-01-09 10:00:00,2.72,2.72,2.72,2.72,2220800.0,2.6581,2.6581,2.6581,2.6581,2220800.0
2012-01-09 10:10:00,2.72,2.73,2.72,2.73,3763200.0,2.6581,2.6678,2.6581,2.6678,3763200.0
2012-01-09 10:20:00,2.73,2.73,2.72,2.73,2556800.0,2.6678,2.6678,2.6581,2.6678,2556800.0
2012-01-09 10:30:00,2.73,2.73,2.72,2.73,1712000.0,2.6678,2.6678,2.6581,2.6678,1712000.0
2012-01-09 10:40:00,2.73,2.73,2.71,2.71,2889600.0,2.6678,2.6678,2.6483,2.6483,2889600.0
2012-01-09 10:50:00,2.71,2.71,2.7,2.71,4828800.0,2.6483,2.6483,2.6385,2.6483,4828800.0
2012-01-09 11:00:00,2.71,2.71,2.7,2.7,4604800.0,2.6483,2.6483,2.6385,2.6385,4604800.0
2012-01-09 11:10:00,2.7,2.7,2.69,2.69,3232000.0,2.6385,2.6385,2.6288,2.6288,3232000.0
2012-01-09 11:20:00,2.69,2.7,2.69,2.7,1840000.0,2.6288,2.6385,2.6288,2.6385,1840000.0
2012-01-09 11:30:00,2.7,2.71,2.7,2.7,1760000.0,2.6385,2.6483,2.6385,2.6385,1760000.0
2012-01-09 11:40:00,2.71,2.72,2.7,2.71,2585600.0,2.6483,2.6581,2.6385,2.6483,2585600.0
2012-01-09 11:50:00,2.71,2.71,2.7,2.71,2460800.0,2.6483,2.6483,2.6385,2.6483,2460800.0
2012-01-09 12:00:00,2.71,2.71,2.7,2.71,1424000.0,2.6483,2.6483,2.6385,2.6483,1424000.0
2012-01-09 12:10:00,2.7,2.71,2.7,2.71,844800.0,2.6385,2.6483,2.6385,2.6483,844800.0
2012-01-09 12:20:00,2.71,2.71,2.7,2.71,1216000.0,2.6483,2.6483,2.6385,2.6483,1216000.0
2012-01-09 12:30:00,2.71,2.71,2.71,2.71,2512000.0,2.6483,2.6483,2.6483,2.6483,2512000.0
2012-01-09 12:40:00,2.71,2.71,2.71,2.71,755200.0,2.6483,2.6483,2.6483,2.6483,755200.0
2012-01-09 12:50:00,2.71,2.71,2.71,2.71,448000.0,2.6483,2.6483,2.6483,2.6483,448000.0
2012-01-09 13:00:00,2.71,2.72,2.71,2.71,1049600.0,2.6483,2.6581,2.6483,2.6483,1049600.0
2012-01-09 13:10:00,2.71,2.71,2.71,2.71,998400.0,2.6483,2.6483,2.6483,2.6483,998400.0
2012-01-09 13:20:00,2.71,2.72,2.71,2.72,870400.0,2.6483,2.6581,2.6483,2.6581,870400.0
2012-01-09 13:30:00,2.72,2.72,2.71,2.71,844800.0,2.6581,2.6581,2.6483,2.6483,844800.0
2012-01-09 13:40:00,2.71,2.72,2.71,2.72,800000.0,2.6483,2.6581,2.6483,2.6581,800000.0
2012-01-09 13:50:00,2.72,2.72,2.72,2.72,422400.0,2.6581,2.6581,2.6581,2.6581,422400.0
2012-01-09 14:00:00,2.72,2.72,2.72,2.72,1920000.0,2.6581,2.6581,2.6581,2.6581,1920000.0
2012-01-09 14:10:00,2.72,2.72,2.72,2.72,745600.0,2.6581,2.6581,2.6581,2.6581,745600.0
2012-01-09 14:20:00,2.72,2.72,2.72,2.72,489600.0,2.6581,2.6581,2.6581,2.6581,489600.0
2012-01-09 14:30:00,2.72,2.73,2.72,2.72,780800.0,2.6581,2.6678,2.6581,2.6581,780800.0
2012-01-09 14:40:00,2.73,2.73,2.72,2.72,969600.0,2.6678,2.6678,2.6581,2.6581,969600.0
2012-01-09 14:50:00,2.72,2.72,2.71,2.72,1129600.0,2.6581,2.6581,2.6483,2.6581,1129600.0
2012-01-09 15:00:00,2.72,2.72,2.72,2.72,1475200.0,2.6581,2.6581,2.6581,2.6581,1475200.0
2012-01-09 15:10:00,2.72,2.72,2.71,2.72,1212800.0,2.6581,2.6581,2.6483,2.6581,1212800.0
2012-01-09 15:20:00,2.72,2.72,2.72,2.72,2112000.0,2.6581,2.6581,2.6581,2.6581,2112000.0
2012-01-09 15:30:00,2.72,2.72,2.71,2.72,726400.0,2.6581,2.6581,2.6483,2.6581,726400.0
2012-01-09 15:40:00,2.72,2.72,2.71,2.71,1459200.0,2.6581,2.6581,2.6483,2.6483,1459200.0
2012-01-09 15:50:00,2.71,2.71,2.71,2.71,7344000.0,2.6483,2.6483,2.6483,2.6483,7344000.0
2012-01-10 09:30:00,2.77,2.78,2.76,2.77,6291200.0,2.7069,2.7167,2.6972,2.7069,6291200.0
2012-01-10 09:40:00,2.77,2.77,2.77,2.77,1494400.0,2.7069,2.7069,2.7069,2.7069,1494400.0
2012-01-10 09:50:00,2.77,2.77,2.76,2.77,3248000.0,2.7069,2.7069,2.6972,2.7069,3248000.0
2012-01-10 10:00:00,2.77,2.78,2.77,2.78,3708800.0,2.7069,2.7167,2.7069,2.7167,3708800.0
2012-01-10 10:10:00,2.78,2.78,2.78,2.78,2502400.0,2.7167,2.7167,2.7167,2.7167,2502400.0
2012-01-10 10:20:00,2.78,2.78,2.76,2.77,2332800.0,2.7167,2.7167,2.6972,2.7069,2332800.0
2012-01-10 10:30:00,2.77,2.77,2.76,2.77,848000.0,2.7069,2.7069,2.6972,2.7069,848000.0
2012-01-10 10:40:00,2.77,2.77,2.77,2.77,1267200.0,2.7069,2.7069,2.7069,2.7069,1267200.0
2012-01-10 10:50:00,2.77,2.77,2.76,2.76,1593600.0,2.7069,2.7069,2.6972,2.6972,1593600.0
2012-01-10 11:00:00,2.76,2.76,2.75,2.76,1948800.0,2.6972,2.6972,2.6874,2.6972,1948800.0
2012-01-10 11:10:00,2.76,2.77,2.76,2.76,2064000.0,2.6972,2.7069,2.6972,2.6972,2064000.0
2012-01-10 11:20:00,2.76,2.77,2.76,2.76,1628800.0,2.6972,2.7069,2.6972,2.6972,1628800.0
2012-01-10 11:30:00,2.76,2.77,2.76,2.76,2502400.0,2.6972,2.7069,2.6972,2.6972,2502400.0
2012-01-10 11:40:00,2.76,2.76,2.76,2.76,678400.0,2.6972,2.6972,2.6972,2.6972,678400.0
2012-01-10 11:50:00,2.76,2.76,2.75,2.76,1232000.0,2.6972,2.6972,2.6874,2.6972,1232000.0
2012-01-10 12:00:00,2.75,2.76,2.75,2.76,1283200.0,2.6874,2.6972,2.6874,2.6972,1283200.0
2012-01-10 12:10:00,2.76,2.76,2.75,2.75,662400.0,2.6972,2.6972,2.6874,2.6874,662400.0
2012-01-10 12:20:00,2.75,2.75,2.73,2.74,1718400.0,2.6874,2.6874,2.6678,2.6776,1718400.0
2012-01-10 12:30:00,2.73,2.74,2.73,2.74,1417600.0,2.6678,2.6776,2.6678,2.6776,1417600.0
2012-01-10 12:40:00,2.74,2.74,2.74,2.74,560000.0,2.6776,2.6776,2.6776,2.6776,560000.0
2012-01-10 12:50:00,2.74,2.75,2.74,2.75,803200.0,2.6776,2.6874,2.6776,2.6874,803200.0
2012-01-10 13:00:00,2.75,2.75,2.74,2.74,860800.0,2.6874,2.6874,2.6776,2.6776,860800.0
2012-01-10 13:10:00,2.74,2.74,2.74,2.74,640000.0,2.6776,2.6776,2.6776,2.6776,640000.0
2012-01-10 13:20:00,2.74,2.74,2.74,2.74,761600.0,2.6776,2.6776,2.6776,2.6776,761600.0
2012-01-10 13:30:00,2.74,2.75,2.74,2.75,2102400.0,2.6776,2.6874,2.6776,2.6874,2102400.0
2012-01-10 13:40:00,2.75,2.75,2.75,2.75,905600.0,2.6874,2.6874,2.6874,2.6874,905600.0
2012-01-10 13:50:00,2.75,2.75,2.75,2.75,428800.0,2.6874,2.6874,2.6874,2.6874,428800.0
2012-01-10 14:00:00,2.75,2.75,2.75,2.75,598400.0,2.6874,2.6874,2.6874,2.6874,598400.0
2012-01-10 14:10:00,2.75,2.76,2.75,2.76,857600.0,2.6874,2.6972,2.6874,2.6972,857600.0
2012-01-10 14:20:00,2.76,2.76,2.75,2.75,438400.0,2.6972,2.6972,2.6874,2.6874,438400.0
2012-01-10 14:30:00,2.75,2.76,2.75,2.76,601600.0,2.6874,2.6972,2.6874,2.6972,601600.0
2012-01-10 14:40:00,2.75,2.76,2.75,2.76,1388800.0,2.6874,2.6972,2.6874,2.6972,1388800.0
2012-01-10 14:50:00,2.76,2.76,2.76,2.76,649600.0,2.6972,2.6972,2.6972,2.6972,649600.0
2012-01-10 15:00:00,2.76,2.76,2.76,2.76,790400.0,2.6972,2.6972,2.6972,2.6972,790400.0
2012-01-10 15:10:00,2.76,2.76,2.75,2.76,700800.0,2.6972,2.6972,2.6874,2.6972,700800.0
2012-01-10 15:20:00,2.76,2.76,2.75,2.75,940800.0,2.6972,2.6972,2.6874,2.6874,940800.0
2012-01-10 15:30:00,2.75,2.75,2.74,2.74,1891200.0,2.6874,2.6874,2.6776,2.6776,1891200.0
2012-01-10 15:40:00,2.74,2.75,2.74,2.74,2614400.0,2.6776,2.6874,2.6776,2.6776,2614400.0
2012-01-10 15:50:00,2.74,2.75,2.74,2.75,6288000.0,2.6776,2.6874,2.6776,2.6874,6288000.0
2012-01-11 09:30:00,2.75,2.75,2.74,2.74,7462400.0,2.6874,2.6874,2.6776,2.6776,7462400.0
2012-01-11 09:40:00,2.74,2.76,2.74,2.75,4438400.0,2.6776,2.6972,2.6776,2.6874,4438400.0
2012-01-11 09:50:00,2.75,2.75,2.73,2.73,3145600.0,2.6874,2.6874,2.6678,2.6678,3145600.0
2012-01-11 10:00:00,2.73,2.74,2.73,2.74,3801600.0,2.6678,2.6776,2.6678,2.6776,3801600.0
2012-01-11 10:10:00,2.74,2.74,2.74,2.74,1920000.0,2.6776,2.6776,2.6776,2.6776,1920000.0
2012-01-11 10:20:00,2.74,2.76,2.74,2.75,1683200.0,2.6776,2.6972,2.6776,2.6874,1683200.0
2012-01-11 10:30:00,2.75,2.76,2.75,2.76,1808000.0,2.6874,2.6972,2.6874,2.6972,1808000.0
2012-01-11 10:40:00,2.76,2.76,2.76,2.76,3072000.0,2.6972,2.6972,2.6972,2.6972,3072000.0
2012-01-11 10:50:00,2.76,2.76,2.75,2.75,892800.0,2.6972,2.6972,2.6874,2.6874,892800.0
2012-01-11 11:00:00,2.75,2.76,2.75,2.75,1305600.0,2.6874,2.6972,2.6874,2.6874,1305600.0
2012-01-11 11:10:00,2.75,2.75,2.75,2.75,793600.0,2.6874,2.6874,2.6874,2.6874,793600.0
2012-01-11 11:20:00,2.75,2.75,2.75,2.75,675200.0,2.6874,2.6874,2.6874,2.6874,675200.0
2012-01-11 11:30:00,2.75,2.76,2.75,2.75,1068800.0,2.6874,2.6972,2.6874,2.6874,1068800.0
2012-01-11 11:40:00,2.76,2.76,2.76,2.76,1382400.0,2.6972,2.6972,2.6972,2.6972,1382400.0
2012-01-11 11:50:00,2.76,2.76,2.75,2.75,950400.0,2.6972,2.6972,2.6874,2.6874,950400.0
2012-01-11 12:00:00,2.75,2.76,2.75,2.75,1465600.0,2.6874,2.6972,2.6874,2.6874,1465600.0
2012-01-11 12:10:00,2.75,2.76,2.75,2.76,528000.0,2.6874,2.6972,2.6874,2.6972,528000.0
2012-01-11 12:20:00,2.76,2.76,2.75,2.75,1222400.0,2.6972,2.6972,2.6874,2.6874,1222400.0
2012-01-11 12:30:00,2.75,2.76,2.75,2.75,275200.0,2.6874,2.6972,2.6874,2.6874,275200.0
2012-01-11 12:40:00,2.75,2.76,2.75,2.75,889600.0,2.6874,2.6972,2.6874,2.6874,889600.0
2012-01-11 12:50:00,2.75,2.75,2.75,2.75,796800.0,2.6874,2.6874,2.6874,2.6874,796800.0
2012-01-11 13:00:00,2.75,2.76,2.75,2.76,579200.0,2.6874,2.6972,2.6874,2.6972,579200.0
2012-01-11 13:10:00,2.76,2.76,2.75,2.75,886400.0,2.6972,2.6972,2.6874,2.6874,886400.0
2012-01-11 13:20:00,2.76,2.76,2.76,2.76,806400.0,2.6972,2.6972,2.6972,2.6972,806400.0
2012-01-11 13:30:00,2.76,2.77,2.76,2.76,1142400.0,2.6972,2.7069,2.6972,2.6972,1142400.0
2012-01-11 13:40:00,2.76,2.77,2.76,2.76,950400.0,2.6972,2.7069,2.6972,2.6972,950400.0
2012-01-11 13:50:00,2.76,2.76,2.75,2.75,2150400.0,2.6972,2.6972,2.6874,2.6874,2150400.0
2012-01-11 14:00:00,2.75,2.76,2.75,2.76,2240000.0,2.6874,2.6972,2.6874,2.6972,2240000.0
2012-01-11 14:10:00,2.76,2.76,2.76,2.76,758400.0,2.6972,2.6972,2.6972,2.6972,758400.0
2012-01-11 14:20:00,2.76,2.76,2.75,2.76,2793600.0,2.6972,2.6972,2.6874,2.6972,2793600.0
2012-01-11 14:30:00,2.76,2.76,2.76,2.76,985600.0,2.6972,2.6972,2.6972,2.6972,985600.0
2012-01-11 14:40:00,2.76,2.76,2.76,2.76,2124800.0,2.6972,2.6972,2.6972,2.6972,2124800.0
2012-01-11 14:50:00,2.76,2.76,2.76,2.76,790400.0,2.6972,2.6972,2.6972,2.6972,790400.0
2012-01-11 15:00:00,2.76,2.76,2.76,2.76,1331200.0,2.6972,2.6972,2.6972,2.6972,1331200.0
2012-01-11 15:10:00,2.76,2.76,2.76,2.76,716800.0,2.6972,2.6972,2.6972,2.6972,716800.0
2012-01-11 15:20:00,2.76,2.77,2.76,2.77,1865600.0,2.6972,2.7069,2.6972,2.7069,1865600.0
2012-01-11 15:30:00,2.77,2.77,2.77,2.77,2489600.0,2.7069,2.7069,2.7069,2.7069,2489600.0
2012-01-11 15:40:00,2.77,2.77,2.76,2.76,1734400.0,2.7069,2.7069,2.6972,2.6972,1734400.0
2012-01-11 15:50:00,2.76,2.77,2.76,2.76,2985600.0,2.6972,2.7069,2.6972,2.6972,2985600.0
2012-01-12 09:30:00,2.77,2.78,2.77,2.77,5056000.0,2.7069,2.7167,2.7069,2.7069,5056000.0
2012-01-12 09:40:00,2.77,2.77,2.75,2.75,6944000.0,2.7069,2.7069,2.6874,2.6874,6944000.0
2012-01-12 09:50:00,2.75,2.77,2.75,2.76,3020800.0,2.6874,2.7069,2.6874,2.6972,3020800.0
2012-01-12 10:00:00,2.76,2.76,2.74,2.75,6880000.0,2.6972,2.6972,2.6776,2.6874,6880000.0
2012-01-12 10:10:00,2.75,2.75,2.74,2.74,5923200.0,2.6874,2.6874,2.6776,2.6776,5923200.0
2012-01-12 10:20:00,2.74,2.75,2.73,2.75,6934400.0,2.6776,2.6874,2.6678,2.6874,6934400.0
2012-01-12 10:30:00,2.75,2.75,2.74,2.74,2320000.0,2.6874,2.6874,2.6776,2.6776,2320000.0
2012-01-12 10:40:00,2.74,2.74,2.73,2.74,2486400.0,2.6776,2.6776,2.6678,2.6776,2486400.0
2012-01-12 10:50:00,2.74,2.75,2.74,2.74,2291200.0,2.6776,2.6874,2.6776,2.6776,2291200.0
2012-01-12 11:00:00,2.74,2.75,2.74,2.75,2560000.0,2.6776,2.6874,2.6776,2.6874,2560000.0
2012-01-12 11:10:00,2.75,2.76,2.75,2.76,1174400.0,2.6874,2.6972,2.6874,2.6972,1174400.0
2012-01-12 11:20:00,2.76,2.76,2.75,2.76,1664000.0,2.6972,2.6972,2.6874,2.6972,1664000.0
2012-01-12 11:30:00,2.76,2.76,2.76,2.76,2988800.0,2.6972,2.6972,2.6972,2.6972,2988800.0
2012-01-12 11:40:00,2.76,2.76,2.76,2.76,2435200.0,2.6972,2.6972,2.6972,2.6972,2435200.0
2012-01-12 11:50:00,2.76,2.77,2.76,2.76,931200.0,2.6972,2.7069,2.6972,2.6972,931200.0
2012-01-12 12:00:00,2.76,2.76,2.76,2.76,902400.0,2.6972,2.6972,2.6972,2.6972,902400.0
2012-01-12 12:10:00,2.76,2.77,2.76,2.77,1484800.0,2.6972,2.7069,2.6972,2.7069,1484800.0
2012-01-12 12:20:00,2.77,2.77,2.77,2.77,1206400.0,2.7069,2.7069,2.7069,2.7069,1206400.0
2012-01-12 12:30:00,2.77,2.77,2.77,2.77,771200.0,2.7069,2.7069,2.7069,2.7069,771200.0
2012-01-12 12:40:00,2.77,2.77,2.76,2.76,1257600.0,2.7069,2.7069,2.6972,2.6972,1257600.0
2012-01-12 12:50:00,2.76,2.77,2.76,2.77,2713600.0,2.6972,2.7069,2.6972,2.7069,2713600.0
2012-01-12 13:00:00,2.77,2.77,2.77,2.77,2412800.0,2.7069,2.7069,2.7069,2.7069,2412800.0
2012-01-12 13:10:00,2.77,2.78,2.77,2.77,1299200.0,2.7069,2.7167,2.7069,2.7069,1299200.0
2012-01-12 13:20:00,2.77,2.77,2.77,2.77,572800.0,2.7069,2.7069,2.7069,2.7069,572800.0
2012-01-12 13:30:00,2.77,2.77,2.76,2.76,1075200.0,2.7069,2.7069,2.6972,2.6972,1075200.0
2012-01-12 13:40:00,2.76,2.77,2.76,2.77,377600.0,2.6972,2.7069,2.6972,2.7069,377600.0
2012-01-12 13:50:00,2.77,2.77,2.77,2.77,928000.0,2.7069,2.7069,2.7069,2.7069,928000.0
2012-01-12 14:00:00,2.77,2.77,2.77,2.77,889600.0,2.7069,2.7069,2.7069,2.7069,889600.0
2012-01-12 14:10:00,2.77,2.77,2.77,2.77,1340800.0,2.7069,2.7069,2.7069,2.7069,1340800.0
2012-01-12 14:20:00,2.77,2.77,2.77,2.77,902400.0,2.7069,2.7069,2.7069,2.7069,902400.0
2012-01-12 14:30:00,2.77,2.78,2.77,2.78,2198400.0,2.7069,2.7167,2.7069,2.7167,2198400.0
2012-01-12 14:40:00,2.78,2.78,2.78,2.78,5270400.0,2.7167,2.7167,2.7167,2.7167,5270400.0
2012-01-12 14:50:00,2.78,2.78,2.78,2.78,556800.0,2.7167,2.7167,2.7167,2.7167,556800.0
2012-01-12 15:00:00,2.78,2.78,2.78,2.78,2291200.0,2.7167,2.7167,2.7167,2.7167,2291200.0
2012-01-12 15:10:00,2.78,2.78,2.78,2.78,1625600.0,2.7167,2.7167,2.7167,2.7167,1625600.0
2012-01-12 15:20:00,2.78,2.79,2.78,2.78,2134400.0,2.7167,2.7265,2.7167,2.7167,2134400.0
2012-01-12 15:30:00,2.78,2.78,2.78,2.78,2419200.0,2.7167,2.7167,2.7167,2.7167,2419200.0
2012-01-12 15:40:00,2.78,2.79,2.78,2.79,3283200.0,2.7167,2.7265,2.7167,2.7265,3283200.0
2012-01-12 15:50:00,2.79,2.79,2.78,2.78,3897600.0,2.7265,2.7265,2.7167,2.7167,3897600.0
2012-01-13 09:30:00,2.75,2.76,2.75,2.75,3734400.0,2.6874,2.6972,2.6874,2.6874,3734400.0
2012-01-13 09:40:00,2.75,2.75,2.73,2.75,3862400.0,2.6874,2.6874,2.6678,2.6874,3862400.0
2012-01-13 09:50:00,2.75,2.76,2.75,2.75,5993600.0,2.6874,2.6972,2.6874,2.6874,5993600.0
2012-01-13 10:00:00,2.75,2.75,2.74,2.74,4425600.0,2.6874,2.6874,2.6776,2.6776,4425600.0
2012-01-13 10:10:00,2.74,2.74,2.72,2.72,7433600.0,2.6776,2.6776,2.6581,2.6581,7433600.0
2012-01-13 10:20:00,2.72,2.73,2.71,2.73,3504000.0,2.6581,2.6678,2.6483,2.6678,3504000.0
2012-01-13 10:30:00,2.73,2.73,2.72,2.73,3120000.0,2.6678,2.6678,2.6581,2.6678,3120000.0
2012-01-13 10:40:00,2.73,2.73,2.72,2.73,2803200.0,2.6678,2.6678,2.6581,2.6678,2803200.0
2012-01-13 10:50:00,2.73,2.74,2.73,2.73,4169600.0,2.6678,2.6776,2.6678,2.6678,4169600.0
2012-01-13 11:00:00,2.73,2.74,2.73,2.74,2291200.0,2.6678,2.6776,2.6678,2.6776,2291200.0
2012-01-13 11:10:00,2.74,2.74,2.73,2.74,1484800.0,2.6776,2.6776,2.6678,2.6776,1484800.0
2012-01-13 11:20:00,2.74,2.75,2.74,2.75,2665600.0,2.6776,2.6874,2.6776,2.6874,2665600.0
2012-01-13 11:30:00,2.75,2.75,2.75,2.75,2179200.0,2.6874,2.6874,2.6874,2.6874,2179200.0
2012-01-13 11:40:00,2.75,2.75,2.75,2.75,796800.0,2.6874,2.6874,2.6874,2.6874,796800.0
2012-01-13 11:50:00,2.75,2.75,2.75,2.75,1686400.0,2.6874,2.6874,2.6874,2.6874,1686400.0
2012-01-13 12:00:00,2.75,2.75,2.74,2.75,1321600.0,2.6874,2.6874,2.6776,2.6874,1321600.0
2012-01-13 12:10:00,2.75,2.75,2.74,2.74,1558400.0,2.6874,2.6874,2.6776,2.6776,1558400.0
2012-01-13 12:20:00,2.74,2.74,2.74,2.74,2016000.0,2.6776,2.6776,2.6776,2.6776,2016000.0
2012-01-13 12:30:00,2.74,2.74,2.73,2.74,1782400.0,2.6776,2.6776,2.6678,2.6776,1782400.0
2012-01-13 12:40:00,2.74,2.74,2.74,2.74,1708800.0,2.6776,2.6776,2.6776,2.6776,1708800.0
2012-01-13 12:50:00,2.74,2.74,2.74,2.74,345600.0,2.6776,2.6776,2.6776,2.6776,345600.0
2012-01-13 13:00:00,2.74,2.74,2.73,2.73,1536000.0,2.6776,2.6776,2.6678,2.6678,1536000.0
2012-01-13 13:10:00,2.73,2.74,2.73,2.73,1888000.0,2.6678,2.6776,2.6678,2.6678,1888000.0
2012-01-13 13:20:00,2.74,2.74,2.73,2.73,1504000.0,2.6776,2.6776,2.6678,2.6678,1504000.0
2012-01-13 13:30:00,2.73,2.74,2.73,2.73,633600.0,2.6678,2.6776,2.6678,2.6678,633600.0
2012-01-13 13:40:00,2.73,2.74,2.73,2.74,419200.0,2.6678,2.6776,2.6678,2.6776,419200.0
2012-01-13 13:50:00,2.74,2.75,2.74,2.74,3548800.0,2.6776,2.6874,2.6776,2.6776,3548800.0
2012-01-13 14:00:00,2.74,2.74,2.74,2.74,1052800.0,2.6776,2.6776,2.6776,2.6776,1052800.0
2012-01-13 14:10:00,2.74,2.75,2.74,2.74,1324800.0,2.6776,2.6874,2.6776,2.6776,1324800.0
2012-01-13 14:20:00,2.74,2.75,2.74,2.75,3033600.0,2.6776,2.6874,2.6776,2.6874,3033600.0
2012-01-13 14:30:00,2.75,2.75,2.75,2.75,1440000.0,2.6874,2.6874,2.6874,2.6874,1440000.0
2012-01-13 14:40:00,2.75,2.75,2.74,2.75,1052800.0,2.6874,2.6874,2.6776,2.6874,1052800.0
2012-01-13 14:50:00,2.75,2.75,2.74,2.75,1497600.0,2.6874,2.6874,2.6776,2.6874,1497600.0
2012-01-13 15:00:00,2.75,2.76,2.75,2.76,2860800.0,2.6874,2.6972,2.6874,2.6972,2860800.0
2012-01-13 15:10:00,2.76,2.76,2.76,2.76,1180800.0,2.6972,2.6972,2.6972,2.6972,1180800.0
2012-01-13 15:20:00,2.75,2.76,2.75,2.76,1222400.0,2.6874,2.6972,2.6874,2.6972,1222400.0
2012-01-13 15:30:00,2.76,2.76,2.76,2.76,1644800.0,2.6972,2.6972,2.6972,2.6972,1644800.0
2012-01-13 15:40:00,2.76,2.76,2.75,2.76,2412800.0,2.6972,2.6972,2.6874,2.6972,2412800.0
2012-01-13 15:50:00,2.76,2.76,2.75,2.76,5984000.0,2.6972,2.6972,2.6874,2.6972,5984000.0
2012-01-17 09:30:00,2.81,2.82,2.81,2.82,6480000.0,2.746,2.7558,2.746,2.7558,6480000.0
2012-01-17 09:40:00,2.82,2.82,2.82,2.82,2838400.0,2.7558,2.7558,2.7558,2.7558,2838400.0
2012-01-17 09:50:00,2.82,2.82,2.82,2.82,1987200.0,2.7558,2.7558,2.7558,2.7558,1987200.0
2012-01-17 10:00:00,2.82,2.82,2.81,2.81,3190400.0,2.7558,2.7558,2.746,2.746,3190400.0
2012-01-17 10:10:00,2.81,2.82,2.81,2.81,3737600.0,2.746,2.7558,2.746,2.746,3737600.0
2012-01-17 10:20:00,2.81,2.82,2.81,2.82,2870400.0,2.746,2.7558,2.746,2.7558,2870400.0
2012-01-17 10:30:00,2.82,2.83,2.82,2.82,2144000.0,2.7558,2.7656,2.7558,2.7558,2144000.0
2012-01-17 10:40:00,2.82,2.82,2.82,2.82,2956800.0,2.7558,2.7558,2.7558,2.7558,2956800.0
2012-01-17 10:50:00,2.82,2.82,2.82,2.82,1865600.0,2.7558,2.7558,2.7558,2.7558,1865600.0
2012-01-17 11:00:00,2.82,2.83,2.82,2.83,3116800.0,2.7558,2.7656,2.7558,2.7656,3116800.0
2012-01-17 11:10:00,2.83,2.83,2.83,2.83,2224000.0,2.7656,2.7656,2.7656,2.7656,2224000.0
2012-01-17 11:20:00,2.83,2.83,2.83,2.83,1852800.0,2.7656,2.7656,2.7656,2.7656,1852800.0
2012-01-17 11:30:00,2.83,2.83,2.83,2.83,2035200.0,2.7656,2.7656,2.7656,2.7656,2035200.0
2012-01-17 11:40:00,2.83,2.83,2.83,2.83,876800.0,2.7656,2.7656,2.7656,2.7656,876800.0
2012-01-17 11:50:00,2.83,2.83,2.83,2.83,806400.0,2.7656,2.7656,2.7656,2.7656,806400.0
2012-01-17 12:00:00,2.83,2.83,2.83,2.83,406400.0,2.7656,2.7656,2.7656,2.7656,406400.0
2012-01-17 12:10:00,2.83,2.83,2.83,2.83,2038400.0,2.7656,2.7656,2.7656,2.7656,2038400.0
2012-01-17 12:20:00,2.83,2.83,2.83,2.83,825600.0,2.7656,2.7656,2.7656,2.7656,825600.0
2012-01-17 12:30:00,2.83,2.83,2.82,2.82,2227200.0,2.7656,2.7656,2.7558,2.7558,2227200.0
2012-01-17 12:40:00,2.82,2.82,2.82,2.82,268800.0,2.7558,2.7558,2.7558,2.7558,268800.0
2012-01-17 12:50:00,2.82,2.82,2.82,2.82,716800.0,2.7558,2.7558,2.7558,2.7558,716800.0
2012-01-17 13:00:00,2.82,2.83,2.82,2.83,1606400.0,2.7558,2.7656,2.7558,2.7656,1606400.0
2012-01-17 13:10:00,2.83,2.83,2.83,2.83,713600.0,2.7656,2.7656,2.7656,2.7656,713600.0
2012-01-17 13:20:00,2.83,2.83,2.82,2.82,1776000.0,2.7656,2.7656,2.7558,2.7558,1776000.0
2012-01-17 13:30:00,2.82,2.82,2.82,2.82,723200.0,2.7558,2.7558,2.7558,2.7558,723200.0
2012-01-17 13:40:00,2.82,2.82,2.82,2.82,339200.0,2.7558,2.7558,2.7558,2.7558,339200.0
2012-01-17 13:50:00,2.82,2.83,2.82,2.82,1068800.0,2.7558,2.7656,2.7558,2.7558,1068800.0
2012-01-17 14:00:00,2.82,2.82,2.82,2.82,486400.0,2.7558,2.7558,2.7558,2.7558,486400.0
2012-01-17 14:10:00,2.82,2.82,2.82,2.82,822400.0,2.7558,2.7558,2.7558,2.7558,822400.0
2012-01-17 14:20:00,2.82,2.83,2.82,2.82,1161600.0,2.7558,2.7656,2.7558,2.7558,1161600.0
2012-01-17 14:30:00,2.82,2.82,2.81,2.81,1753600.0,2.7558,2.7558,2.746,2.746,1753600.0
2012-01-17 14:40:00,2.81,2.81,2.81,2.81,1606400.0,2.746,2.746,2.746,2.746,1606400.0
2012-01-17 14:50:00,2.81,2.81,2.81,2.81,1318400.0,2.746,2.746,2.746,2.746,1318400.0
2012-01-17 15:00:00,2.81,2.81,2.8,2.8,3347200.0,2.746,2.746,2.7362,2.7362,3347200.0
2012-01-17 15:10:00,2.8,2.8,2.79,2.79,4326400.0,2.7362,2.7362,2.7265,2.7265,4326400.0
2012-01-17 15:20:00,2.79,2.8,2.79,2.8,1705600.0,2.7265,2.7362,2.7265,2.7362,1705600.0
2012-01-17 15:30:00,2.8,2.8,2.8,2.8,1408000.0,2.7362,2.7362,2.7362,2.7362,1408000.0
2012-01-17 15:40:00,2.8,2.81,2.8,2.81,1443200.0,2.7362,2.746,2.7362,2.746,1443200.0
2012-01-17 15:50:00,2.81,2.81,2.8,2.81,3590400.0,2.746,2.746,2.7362,2.746,3590400.0
2012-01-18 09:30:00,2.82,2.83,2.81,2.83,3590400.0,2.7558,2.7656,2.746,2.7656,3590400.0
2012-01-18 09:40:00,2.83,2.83,2.82,2.82,2908800.0,2.7656,2.7656,2.7558,2.7558,2908800.0
2012-01-18 09:50:00,2.82,2.84,2.82,2.83,2780800.0,2.7558,2.7753,2.7558,2.7656,2780800.0
2012-01-18 10:00:00,2.83,2.84,2.83,2.84,4448000.0,2.7656,2.7753,2.7656,2.7753,4448000.0
2012-01-18 10:10:00,2.84,2.84,2.84,2.84,3168000.0,2.7753,2.7753,2.7753,2.7753,3168000.0
2012-01-18 10:20:00,2.84,2.85,2.84,2.85,5049600.0,2.7753,2.7851,2.7753,2.7851,5049600.0
2012-01-18 10:30:00,2.85,2.86,2.85,2.85,2963200.0,2.7851,2.7949,2.7851,2.7851,2963200.0
2012-01-18 10:40:00,2.85,2.85,2.85,2.85,1475200.0,2.7851,2.7851,2.7851,2.7851,1475200.0
2012-01-18 10:50:00,2.85,2.85,2.84,2.85,3824000.0,2.7851,2.7851,2.7753,2.7851,3824000.0
2012-01-18 11:00:00,2.85,2.85,2.85,2.85,1244800.0,2.7851,2.7851,2.7851,2.7851,1244800.0
2012-01-18 11:10:00,2.85,2.86,2.85,2.85,2000000.0,2.7851,2.7949,2.7851,2.7851,2000000.0
2012-01-18 11:20:00,2.85,2.85,2.85,2.85,2188800.0,2.7851,2.7851,2.7851,2.7851,2188800.0
2012-01-18 11:30:00,2.85,2.86,2.85,2.85,2262400.0,2.7851,2.7949,2.7851,2.7851,2262400.0
2012-01-18 11:40:00,2.85,2.85,2.85,2.85,1084800.0,2.7851,2.7851,2.7851,2.7851,1084800.0
2012-01-18 11:50:00,2.84,2.85,2.84,2.85,3040000.0,2.7753,2.7851,2.7753,2.7851,3040000.0
2012-01-18 12:00:00,2.85,2.85,2.85,2.85,1641600.0,2.7851,2.7851,2.7851,2.7851,1641600.0
2012-01-18 12:10:00,2.85,2.86,2.85,2.85,2310400.0,2.7851,2.7949,2.7851,2.7851,2310400.0
2012-01-18 12:20:00,2.85,2.87,2.85,2.87,5356800.0,2.7851,2.8047,2.7851,2.8047,5356800.0
2012-01-18 12:30:00,2.87,2.87,2.87,2.87,3564800.0,2.8047,2.8047,2.8047,2.8047,3564800.0
2012-01-18 12:40:00,2.87,2.87,2.87,2.87,2467200.0,2.8047,2.8047,2.8047,2.8047,2467200.0
2012-01-18 12:50:00,2.87,2.88,2.87,2.87,2531200.0,2.8047,2.8144,2.8047,2.8047,2531200.0
2012-01-18 13:00:00,2.87,2.87,2.87,2.87,1123200.0,2.8047,2.8047,2.8047,2.8047,1123200.0
2012-01-18 13:10:00,2.87,2.87,2.87,2.87,1532800.0,2.8047,2.8047,2.8047,2.8047,1532800.0
2012-01-18 13:20:00,2.87,2.87,2.87,2.87,1312000.0,2.8047,2.8047,2.8047,2.8047,1312000.0
2012-01-18 13:30:00,2.87,2.88,2.87,2.87,2067200.0,2.8047,2.8144,2.8047,2.8047,2067200.0
2012-01-18 13:40:00,2.87,2.88,2.87,2.87,972800.0,2.8047,2.8144,2.8047,2.8047,972800.0
2012-01-18 13:50:00,2.87,2.87,2.87,2.87,1280000.0,2.8047,2.8047,2.8047,2.8047,1280000.0
2012-01-18 14:00:00,2.87,2.88,2.87,2.87,844800.0,2.8047,2.8144,2.8047,2.8047,844800.0
2012-01-18 14:10:00,2.87,2.87,2.87,2.87,1980800.0,2.8047,2.8047,2.8047,2.8047,1980800.0
2012-01-18 14:20:00,2.87,2.88,2.87,2.88,1052800.0,2.8047,2.8144,2.8047,2.8144,1052800.0
2012-01-18 14:30:00,2.88,2.88,2.87,2.87,2275200.0,2.8144,2.8144,2.8047,2.8047,2275200.0
2012-01-18 14:40:00,2.87,2.88,2.87,2.88,2537600.0,2.8047,2.8144,2.8047,2.8144,2537600.0
2012-01-18 14:50:00,2.88,2.88,2.87,2.88,681600.0,2.8144,2.8144,2.8047,2.8144,681600.0
2012-01-18 15:00:00,2.88,2.88,2.88,2.88,1910400.0,2.8144,2.8144,2.8144,2.8144,1910400.0
2012-01-18 15:10:00,2.88,2.89,2.88,2.88,2816000.0,2.8144,2.8242,2.8144,2.8144,2816000.0
2012-01-18 15:20:00,2.88,2.88,2.88,2.88,2528000.0,2.8144,2.8144,2.8144,2.8144,2528000.0
2012-01-18 15:30:00,2.88,2.88,2.88,2.88,1465600.0,2.8144,2.8144,2.8144,2.8144,1465600.0
2012-01-18 15:40:00,2.88,2.88,2.88,2.88,2371200.0,2.8144,2.8144,2.8144,2.8144,2371200.0
2012-01-18 15:50:00,2.88,2.88,2.88,2.88,9523200.0,2.8144,2.8144,2.8144,2.8144,9523200.0
2012-01-19 09:30:00,2.91,2.91,2.9,2.91,5817600.0,2.8437,2.8437,2.834,2.8437,5817600.0
2012-01-19 09:40:00,2.9,2.91,2.9,2.91,5532800.0,2.834,2.8437,2.834,2.8437,5532800.0
2012-01-19 09:50:00,2.91,2.92,2.91,2.92,5888000.0,2.8437,2.8535,2.8437,2.8535,5888000.0
2012-01-19 10:00:00,2.92,2.92,2.9,2.91,5350400.0,2.8535,2.8535,2.834,2.8437,5350400.0
2012-01-19 10:10:00,2.9,2.91,2.9,2.91,3398400.0,2.834,2.8437,2.834,2.8437,3398400.0
2012-01-19 10:20:00,2.91,2.92,2.91,2.91,3315200.0,2.8437,2.8535,2.8437,2.8437,3315200.0
2012-01-19 10:30:00,2.91,2.92,2.91,2.91,1625600.0,2.8437,2.8535,2.8437,2.8437,1625600.0
2012-01-19 10:40:00,2.91,2.92,2.91,2.92,3225600.0,2.8437,2.8535,2.8437,2.8535,3225600.0
2012-01-19 10:50:00,2.92,2.93,2.92,2.92,2444800.0,2.8535,2.8633,2.8535,2.8535,2444800.0
2012-01-19 11:00:00,2.92,2.92,2.92,2.92,2297600.0,2.8535,2.8535,2.8535,2.8535,2297600.0
2012-01-19 11:10:00,2.92,2.93,2.92,2.93,1820800.0,2.8535,2.8633,2.8535,2.8633,1820800.0
2012-01-19 11:20:00,2.93,2.93,2.93,2.93,3593600.0,2.8633,2.8633,2.8633,2.8633,3593600.0
2012-01-19 11:30:00,2.93,2.93,2.92,2.93,2483200.0,2.8633,2.8633,2.8535,2.8633,2483200.0
2012-01-19 11:40:00,2.93,2.93,2.93,2.93,2140800.0,2.8633,2.8633,2.8633,2.8633,2140800.0
2012-01-19 11:50:00,2.93,2.93,2.93,2.93,1353600.0,2.8633,2.8633,2.8633,2.8633,1353600.0
2012-01-19 12:00:00,2.93,2.93,2.93,2.93,569600.0,2.8633,2.8633,2.8633,2.8633,569600.0
2012-01-19 12:10:00,2.93,2.93,2.93,2.93,1203200.0,2.8633,2.8633,2.8633,2.8633,1203200.0
2012-01-19 12:20:00,2.93,2.93,2.93,2.93,950400.0,2.8633,2.8633,2.8633,2.8633,950400.0
2012-01-19 12:30:00,2.93,2.93,2.92,2.92,1312000.0,2.8633,2.8633,2.8535,2.8535,1312000.0
2012-01-19 12:40:00,2.92,2.92,2.92,2.92,1955200.0,2.8535,2.8535,2.8535,2.8535,1955200.0
2012-01-19 12:50:00,2.92,2.93,2.92,2.92,268800.0,2.8535,2.8633,2.8535,2.8535,268800.0
2012-01-19 13:00:00,2.92,2.93,2.92,2.93,1072000.0,2.8535,2.8633,2.8535,2.8633,1072000.0
2012-01-19 13:10:00,2.93,2.93,2.92,2.93,886400.0,2.8633,2.8633,2.8535,2.8633,886400.0
2012-01-19 13:20:00,2.93,2.93,2.92,2.93,1075200.0,2.8633,2.8633,2.8535,2.8633,1075200.0
2012-01-19 13:30:00,2.93,2.93,2.93,2.93,576000.0,2.8633,2.8633,2.8633,2.8633,576000.0
2012-01-19 13:40:00,2.93,2.93,2.93,2.93,963200.0,2.8633,2.8633,2.8633,2.8633,963200.0
2012-01-19 13:50:00,2.93,2.93,2.92,2.92,1187200.0,2.8633,2.8633,2.8535,2.8535,1187200.0
2012-01-19 14:00:00,2.92,2.93,2.92,2.93,2163200.0,2.8535,2.8633,2.8535,2.8633,2163200.0
2012-01-19 14:10:00,2.93,2.93,2.93,2.93,444800.0,2.8633,2.8633,2.8633,2.8633,444800.0
2012-01-19 14:20:00,2.93,2.93,2.92,2.92,1718400.0,2.8633,2.8633,2.8535,2.8535,1718400.0
2012-01-19 14:30:00,2.92,2.92,2.92,2.92,1612800.0,2.8535,2.8535,2.8535,2.8535,1612800.0
2012-01-19 14:40:00,2.92,2.92,2.91,2.91,2675200.0,2.8535,2.8535,2.8437,2.8437,2675200.0
2012-01-19 14:50:00,2.91,2.92,2.91,2.91,1145600.0,2.8437,2.8535,2.8437,2.8437,1145600.0
2012-01-19 15:00:00,2.91,2.92,2.91,2.92,1756800.0,2.8437,2.8535,2.8437,2.8535,1756800.0
2012-01-19 15:10:00,2.92,2.92,2.92,2.92,1228800.0,2.8535,2.8535,2.8535,2.8535,1228800.0
2012-01-19 15:20:00,2.92,2.93,2.92,2.92,2297600.0,2.8535,2.8633,2.8535,2.8535,2297600.0
2012-01-19 15:30:00,2.92,2.92,2.92,2.92,2185600.0,2.8535,2.8535,2.8535,2.8535,2185600.0
2012-01-19 15:40:00,2.92,2.93,2.92,2.92,3568000.0,2.8535,2.8633,2.8535,2.8535,3568000.0
2012-01-19 15:50:00,2.92,2.92,2.92,2.92,6537600.0,2.8535,2.8535,2.8535,2.8535,6537600.0
2012-01-20 09:30:00,2.9,2.9,2.89,2.9,4588800.0,2.834,2.834,2.8242,2.834,4588800.0
2012-01-20 09:40:00,2.9,2.9,2.9,2.9,3059200.0,2.834,2.834,2.834,2.834,3059200.0
2012-01-20 09:50:00,2.9,2.9,2.89,2.9,3356800.0,2.834,2.834,2.8242,2.834,3356800.0
2012-01-20 10:00:00,2.9,2.9,2.89,2.9,3939200.0,2.834,2.834,2.8242,2.834,3939200.0
2012-01-20 10:10:00,2.9,2.9,2.9,2.9,2048000.0,2.834,2.834,2.834,2.834,2048000.0
2012-01-20 10:20:00,2.9,2.91,2.9,2.91,4227200.0,2.834,2.8437,2.834,2.8437,4227200.0
2012-01-20 10:30:00,2.91,2.91,2.9,2.9,4566400.0,2.8437,2.8437,2.834,2.834,4566400.0
2012-01-20 10:40:00,2.9,2.91,2.9,2.9,4044800.0,2.834,2.8437,2.834,2.834,4044800.0
2012-01-20 10:50:00,2.9,2.91,2.9,2.9,3734400.0,2.834,2.8437,2.834,2.834,3734400.0
2012-01-20 11:00:00,2.9,2.9,2.9,2.9,3484800.0,2.834,2.834,2.834,2.834,3484800.0
2012-01-20 11:10:00,2.9,2.9,2.9,2.9,2867200.0,2.834,2.834,2.834,2.834,2867200.0
2012-01-20 11:20:00,2.9,2.9,2.9,2.9,2147200.0,2.834,2.834,2.834,2.834,2147200.0
2012-01-20 11:30:00,2.9,2.9,2.89,2.89,1225600.0,2.834,2.834,2.8242,2.8242,1225600.0
2012-01-20 11:40:00,2.89,2.9,2.89,2.9,364800.0,2.8242,2.834,2.8242,2.834,364800.0
2012-01-20 11:50:00,2.9,2.9,2.9,2.9,857600.0,2.834,2.834,2.834,2.834,857600.0
2012-01-20 12:00:00,2.9,2.9,2.9,2.9,508800.0,2.834,2.834,2.834,2.834,508800.0
2012-01-20 12:10:00,2.9,2.9,2.9,2.9,793600.0,2.834,2.834,2.834,2.834,793600.0
2012-01-20 12:20:00,2.9,2.9,2.9,2.9,288000.0,2.834,2.834,2.834,2.834,288000.0
2012-01-20 12:30:00,2.9,2.9,2.9,2.9,1004800.0,2.834,2.834,2.834,2.834,1004800.0
2012-01-20 12:40:00,2.9,2.91,2.9,2.9,665600.0,2.834,2.8437,2.834,2.834,665600.0
2012-01-20 12:50:00,2.9,2.91,2.9,2.91,348800.0,2.834,2.8437,2.834,2.8437,348800.0
2012-01-20 13:00:00,2.91,2.91,2.9,2.91,953600.0,2.8437,2.8437,2.834,2.8437,953600.0
2012-01-20 13:10:00,2.91,2.91,2.91,2.91,300800.0,2.8437,2.8437,2.8437,2.8437,300800.0
2012-01-20 13:20:00,2.91,2.91,2.91,2.91,3641600.0,2.8437,2.8437,2.8437,2.8437,3641600.0
2012-01-20 13:30:00,2.91,2.91,2.91,2.91,1443200.0,2.8437,2.8437,2.8437,2.8437,1443200.0
2012-01-20 13:40:00,2.91,2.91,2.91,2.91,835200.0,2.8437,2.8437,2.8437,2.8437,835200.0
2012-01-20 13:50:00,2.91,2.91,2.9,2.9,672000.0,2.8437,2.8437,2.834,2.834,672000.0
2012-01-20 14:00:00,2.91,2.91,2.91,2.91,489600.0,2.8437,2.8437,2.8437,2.8437,489600.0
2012-01-20 14:10:00,2.91,2.91,2.9,2.9,1472000.0,2.8437,2.8437,2.834,2.834,1472000.0
2012-01-20 14:20:00,2.9,2.9,2.9,2.9,1788800.0,2.834,2.834,2.834,2.834,1788800.0
2012-01-20 14:30:00,2.9,2.9,2.89,2.9,524800.0,2.834,2.834,2.8242,2.834,524800.0
2012-01-20 14:40:00,2.9,2.9,2.9,2.9,953600.0,2.834,2.834,2.834,2.834,953600.0
2012-01-20 14:50:00,2.9,2.9,2.9,2.9,742400.0,2.834,2.834,2.834,2.834,742400.0
2012-01-20 15:00:00,2.9,2.9,2.9,2.9,1292800.0,2.834,2.834,2.834,2.834,1292800.0
2012-01-20 15:10:00,2.9,2.9,2.9,2.9,928000.0,2.834,2.834,2.834,2.834,928000.0
2012-01-20 15:20:00,2.9,2.9,2.9,2.9,918400.0,2.834,2.834,2.834,2.834,918400.0
2012-01-20 15:30:00,2.9,2.9,2.9,2.9,1059200.0,2.834,2.834,2.834,2.834,1059200.0
2012-01-20 15:40:00,2.9,2.91,2.9,2.91,2403200.0,2.834,2.8437,2.834,2.8437,2403200.0
2012-01-20 15:50:00,2.91,2.91,2.9,2.91,5750400.0,2.8437,2.8437,2.834,2.8437,5750400.0
2012-01-23 09:30:00,2.91,2.93,2.91,2.92,5600000.0,2.8437,2.8633,2.8437,2.8535,5600000.0
2012-01-23 09:40:00,2.92,2.93,2.92,2.93,3916800.0,2.8535,2.8633,2.8535,2.8633,3916800.0
2012-01-23 09:50:00,2.93,2.94,2.93,2.94,6816000.0,2.8633,2.8731,2.8633,2.8731,6816000.0
2012-01-23 10:00:00,2.94,2.95,2.94,2.95,8220800.0,2.8731,2.8828,2.8731,2.8828,8220800.0
2012-01-23 10:10:00,2.95,2.95,2.95,2.95,3382400.0,2.8828,2.8828,2.8828,2.8828,3382400.0
2012-01-23 10:20:00,2.95,2.95,2.94,2.94,2400000.0,2.8828,2.8828,2.8731,2.8731,2400000.0
2012-01-23 10:30:00,2.94,2.94,2.93,2.94,2073600.0,2.8731,2.8731,2.8633,2.8731,2073600.0
2012-01-23 10:40:00,2.94,2.94,2.93,2.94,2835200.0,2.8731,2.8731,2.8633,2.8731,2835200.0
2012-01-23 10:50:00,2.94,2.94,2.93,2.94,1920000.0,2.8731,2.8731,2.8633,2.8731,1920000.0
2012-01-23 11:00:00,2.94,2.94,2.92,2.92,5187200.0,2.8731,2.8731,2.8535,2.8535,5187200.0
2012-01-23 11:10:00,2.92,2.92,2.91,2.92,3472000.0,2.8535,2.8535,2.8437,2.8535,3472000.0
2012-01-23 11:20:00,2.92,2.92,2.92,2.92,1027200.0,2.8535,2.8535,2.8535,2.8535,1027200.0
2012-01-23 11:30:00,2.92,2.92,2.9,2.91,2710400.0,2.8535,2.8535,2.834,2.8437,2710400.0
2012-01-23 11:40:00,2.91,2.91,2.9,2.9,2630400.0,2.8437,2.8437,2.834,2.834,2630400.0
2012-01-23 11:50:00,2.9,2.91,2.9,2.9,1584000.0,2.834,2.8437,2.834,2.834,1584000.0
2012-01-23 12:00:00,2.9,2.9,2.88,2.89,7200000.0,2.834,2.834,2.8144,2.8242,7200000.0
2012-01-23 12:10:00,2.89,2.89,2.88,2.89,2057600.0,2.8242,2.8242,2.8144,2.8242,2057600.0
2012-01-23 12:20:00,2.89,2.89,2.89,2.89,1795200.0,2.8242,2.8242,2.8242,2.8242,1795200.0
2012-01-23 12:30:00,2.89,2.9,2.89,2.9,1619200.0,2.8242,2.834,2.8242,2.834,1619200.0
2012-01-23 12:40:00,2.9,2.9,2.9,2.9,1212800.0,2.834,2.834,2.834,2.834,1212800.0
2012-01-23 12:50:00,2.9,2.9,2.89,2.89,2022400.0,2.834,2.834,2.8242,2.8242,2022400.0
2012-01-23 13:00:00,2.89,2.9,2.89,2.9,3808000.0,2.8242,2.834,2.8242,2.834,3808000.0
2012-01-23 13:10:00,2.9,2.9,2.89,2.89,2598400.0,2.834,2.834,2.8242,2.8242,2598400.0
2012-01-23 13:20:00,2.9,2.9,2.89,2.9,2560000.0,2.834,2.834,2.8242,2.834,2560000.0
2012-01-23 13:30:00,2.9,2.91,2.9,2.91,5014400.0,2.834,2.8437,2.834,2.8437,5014400.0
2012-01-23 13:40:00,2.91,2.91,2.9,2.91,544000.0,2.8437,2.8437,2.834,2.8437,544000.0
2012-01-23 13:50:00,2.91,2.91,2.9,2.91,2131200.0,2.8437,2.8437,2.834,2.8437,2131200.0
2012-01-23 14:00:00,2.91,2.91,2.91,2.91,1235200.0,2.8437,2.8437,2.8437,2.8437,1235200.0
2012-01-23 14:10:00,2.91,2.91,2.91,2.91,809600.0,2.8437,2.8437,2.8437,2.8437,809600.0
2012-01-23 14:20:00,2.91,2.91,2.91,2.91,857600.0,2.8437,2.8437,2.8437,2.8437,857600.0
2012-01-23 14:30:00,2.91,2.91,2.91,2.91,1014400.0,2.8437,2.8437,2.8437,2.8437,1014400.0
2012-01-23 14:40:00,2.91,2.91,2.9,2.9,1260800.0,2.8437,2.8437,2.834,2.834,1260800.0
2012-01-23 14:50:00,2.9,2.91,2.9,2.91,3097600.0,2.834,2.8437,2.834,2.8437,3097600.0
2012-01-23 15:00:00,2.91,2.91,2.91,2.91,2384000.0,2.8437,2.8437,2.8437,2.8437,2384000.0
2012-01-23 15:10:00,2.91,2.91,2.91,2.91,1376000.0,2.8437,2.8437,2.8437,2.8437,1376000.0
2012-01-23 15:20:00,2.91,2.91,2.91,2.91,1219200.0,2.8437,2.8437,2.8437,2.8437,1219200.0
2012-01-23 15:30:00,2.91,2.91,2.91,2.91,2236800.0,2.8437,2.8437,2.8437,2.8437,2236800.0
2012-01-23 15:40:00,2.91,2.92,2.91,2.92,3568000.0,2.8437,2.8535,2.8437,2.8535,3568000.0
2012-01-23 15:50:00,2.92,2.92,2.91,2.91,6400000.0,2.8535,2.8535,2.8437,2.8437,6400000.0
2012-01-24 09:30:00,2.89,2.89,2.88,2.88,3651200.0,2.8242,2.8242,2.8144,2.8144,3651200.0
2012-01-24 09:40:00,2.88,2.89,2.88,2.89,3238400.0,2.8144,2.8242,2.8144,2.8242,3238400.0
2012-01-24 09:50:00,2.89,2.89,2.88,2.89,3241600.0,2.8242,2.8242,2.8144,2.8242,3241600.0
2012-01-24 10:00:00,2.88,2.9,2.88,2.9,5088000.0,2.8144,2.834,2.8144,2.834,5088000.0
2012-01-24 10:10:00,2.9,2.9,2.89,2.9,3865600.0,2.834,2.834,2.8242,2.834,3865600.0
2012-01-24 10:20:00,2.9,2.9,2.89,2.9,2169600.0,2.834,2.834,2.8242,2.834,2169600.0
2012-01-24 10:30:00,2.9,2.91,2.89,2.91,6176000.0,2.834,2.8437,2.8242,2.8437,6176000.0
2012-01-24 10:40:00,2.91,2.92,2.91,2.91,3427200.0,2.8437,2.8535,2.8437,2.8437,3427200.0
2012-01-24 10:50:00,2.92,2.92,2.91,2.91,2624000.0,2.8535,2.8535,2.8437,2.8437,2624000.0
2012-01-24 11:00:00,2.91,2.91,2.9,2.91,1971200.0,2.8437,2.8437,2.834,2.8437,1971200.0
2012-01-24 11:10:00,2.91,2.92,2.91,2.91,2320000.0,2.8437,2.8535,2.8437,2.8437,2320000.0
2012-01-24 11:20:00,2.91,2.92,2.91,2.92,2310400.0,2.8437,2.8535,2.8437,2.8535,2310400.0
2012-01-24 11:30:00,2.92,2.92,2.91,2.91,1603200.0,2.8535,2.8535,2.8437,2.8437,1603200.0
2012-01-24 11:40:00,2.91,2.91,2.91,2.91,1113600.0,2.8437,2.8437,2.8437,2.8437,1113600.0
2012-01-24 11:50:00,2.91,2.91,2.9,2.9,892800.0,2.8437,2.8437,2.834,2.834,892800.0
2012-01-24 12:00:00,2.9,2.91,2.9,2.91,1235200.0,2.834,2.8437,2.834,2.8437,1235200.0
2012-01-24 12:10:00,2.91,2.91,2.91,2.91,867200.0,2.8437,2.8437,2.8437,2.8437,867200.0
2012-01-24 12:20:00,2.91,2.91,2.9,2.9,566400.0,2.8437,2.8437,2.834,2.834,566400.0
2012-01-24 12:30:00,2.9,2.91,2.9,2.9,793600.0,2.834,2.8437,2.834,2.834,793600.0
2012-01-24 12:40:00,2.9,2.91,2.9,2.9,1056000.0,2.834,2.8437,2.834,2.834,1056000.0
2012-01-24 12:50:00,2.9,2.91,2.9,2.91,659200.0,2.834,2.8437,2.834,2.8437,659200.0
2012-01-24 13:00:00,2.91,2.91,2.9,2.9,1283200.0,2.8437,2.8437,2.834,2.834,1283200.0
2012-01-24 13:10:00,2.9,2.9,2.9,2.9,1248000.0,2.834,2.834,2.834,2.834,1248000.0
2012-01-24 13:20:00,2.9,2.9,2.89,2.89,1296000.0,2.834,2.834,2.8242,2.8242,1296000.0
2012-01-24 13:30:00,2.89,2.9,2.89,2.89,1177600.0,2.8242,2.834,2.8242,2.8242,1177600.0
2012-01-24 13:40:00,2.89,2.9,2.89,2.9,1536000.0,2.8242,2.834,2.8242,2.834,1536000.0
2012-01-24 13:50:00,2.9,2.9,2.9,2.9,835200.0,2.834,2.834,2.834,2.834,835200.0
2012-01-24 14:00:00,2.9,2.91,2.9,2.9,2611200.0,2.834,2.8437,2.834,2.834,2611200.0
2012-01-24 14:10:00,2.91,2.91,2.9,2.9,1356800.0,2.8437,2.8437,2.834,2.834,1356800.0
2012-01-24 14:20:00,2.9,2.91,2.9,2.9,1673600.0,2.834,2.8437,2.834,2.834,1673600.0
2012-01-24 14:30:00,2.9,2.91,2.9,2.91,1606400.0,2.834,2.8437,2.834,2.8437,1606400.0
2012-01-24 14:40:00,2.91,2.91,2.9,2.9,2131200.0,2.8437,2.8437,2.834,2.834,2131200.0
2012-01-24 14:50:00,2.9,2.9,2.9,2.9,1504000.0,2.834,2.834,2.834,2.834,1504000.0
2012-01-24 15:00:00,2.9,2.9,2.9,2.9,617600.0,2.834,2.834,2.834,2.834,617600.0
2012-01-24 15:10:00,2.9,2.91,2.9,2.91,2953600.0,2.834,2.8437,2.834,2.8437,2953600.0
2012-01-24 15:20:00,2.91,2.91,2.9,2.91,1600000.0,2.8437,2.8437,2.834,2.8437,1600000.0
2012-01-24 15:30:00,2.91,2.91,2.9,2.9,1680000.0,2.8437,2.8437,2.834,2.834,1680000.0
2012-01-24 15:40:00,2.9,2.9,2.89,2.9,4041600.0,2.834,2.834,2.8242,2.834,4041600.0
2012-01-24 15:50:00,2.9,2.9,2.9,2.9,3971200.0,2.834,2.834,2.834,2.834,3971200.0
2012-01-25 09:30:00,2.96,2.96,2.93,2.93,6864000.0,2.8926,2.8926,2.8633,2.8633,6864000.0
2012-01-25 09:40:00,2.93,2.94,2.93,2.93,4496000.0,2.8633,2.8731,2.8633,2.8633,4496000.0
2012-01-25 09:50:00,2.93,2.94,2.93,2.93,3299200.0,2.8633,2.8731,2.8633,2.8633,3299200.0
2012-01-25 10:00:00,2.93,2.94,2.92,2.93,4080000.0,2.8633,2.8731,2.8535,2.8633,4080000.0
2012-01-25 10:10:00,2.92,2.94,2.92,2.94,3321600.0,2.8535,2.8731,2.8535,2.8731,3321600.0
2012-01-25 10:20:00,2.94,2.94,2.93,2.93,3872000.0,2.8731,2.8731,2.8633,2.8633,3872000.0
2012-01-25 10:30:00,2.93,2.93,2.92,2.93,2441600.0,2.8633,2.8633,2.8535,2.8633,2441600.0
2012-01-25 10:40:00,2.93,2.93,2.92,2.93,1673600.0,2.8633,2.8633,2.8535,2.8633,1673600.0
2012-01-25 10:50:00,2.93,2.94,2.93,2.94,2211200.0,2.8633,2.8731,2.8633,2.8731,2211200.0
2012-01-25 11:00:00,2.94,2.94,2.93,2.94,2102400.0,2.8731,2.8731,2.8633,2.8731,2102400.0
2012-01-25 11:10:00,2.94,2.94,2.94,2.94,2102400.0,2.8731,2.8731,2.8731,2.8731,2102400.0
2012-01-25 11:20:00,2.94,2.95,2.94,2.95,2288000.0,2.8731,2.8828,2.8731,2.8828,2288000.0
2012-01-25 11:30:00,2.95,2.95,2.95,2.95,944000.0,2.8828,2.8828,2.8828,2.8828,944000.0
2012-01-25 11:40:00,2.95,2.95,2.94,2.94,969600.0,2.8828,2.8828,2.8731,2.8731,969600.0
2012-01-25 11:50:00,2.94,2.95,2.94,2.95,1347200.0,2.8731,2.8828,2.8731,2.8828,1347200.0
2012-01-25 12:00:00,2.95,2.95,2.94,2.94,2547200.0,2.8828,2.8828,2.8731,2.8731,2547200.0
2012-01-25 12:10:00,2.94,2.94,2.94,2.94,1689600.0,2.8731,2.8731,2.8731,2.8731,1689600.0
2012-01-25 12:20:00,2.94,2.95,2.93,2.94,4819200.0,2.8731,2.8828,2.8633,2.8731,4819200.0
2012-01-25 12:30:00,2.94,2.96,2.94,2.95,4486400.0,2.8731,2.8926,2.8731,2.8828,4486400.0
2012-01-25 12:40:00,2.95,2.95,2.95,2.95,1622400.0,2.8828,2.8828,2.8828,2.8828,1622400.0
2012-01-25 12:50:00,2.95,2.95,2.94,2.94,2323200.0,2.8828,2.8828,2.8731,2.8731,2323200.0
2012-01-25 13:00:00,2.94,2.96,2.94,2.96,2656000.0,2.8731,2.8926,2.8731,2.8926,2656000.0
2012-01-25 13:10:00,2.96,2.96,2.95,2.96,2556800.0,2.8926,2.8926,2.8828,2.8926,2556800.0
2012-01-25 13:20:00,2.96,2.97,2.96,2.96,2080000.0,2.8926,2.9024,2.8926,2.8926,2080000.0
2012-01-25 13:30:00,2.96,2.97,2.96,2.97,3062400.0,2.8926,2.9024,2.8926,2.9024,3062400.0
2012-01-25 13:40:00,2.97,2.98,2.97,2.98,2681600.0,2.9024,2.9121,2.9024,2.9121,2681600.0
2012-01-25 13:50:00,2.98,2.98,2.97,2.98,2940800.0,2.9121,2.9121,2.9024,2.9121,2940800.0
2012-01-25 14:00:00,2.98,2.98,2.97,2.97,2966400.0,2.9121,2.9121,2.9024,2.9024,2966400.0
2012-01-25 14:10:00,2.97,2.97,2.97,2.97,1286400.0,2.9024,2.9024,2.9024,2.9024,1286400.0
2012-01-25 14:20:00,2.97,2.97,2.96,2.96,2147200.0,2.9024,2.9024,2.8926,2.8926,2147200.0
2012-01-25 14:30:00,2.96,2.97,2.96,2.97,1539200.0,2.8926,2.9024,2.8926,2.9024,1539200.0
2012-01-25 14:40:00,2.97,2.97,2.96,2.97,1481600.0,2.9024,2.9024,2.8926,2.9024,1481600.0
2012-01-25 14:50:00,2.97,2.98,2.97,2.97,2476800.0,2.9024,2.9121,2.9024,2.9024,2476800.0
2012-01-25 15:00:00,2.97,2.97,2.96,2.96,1574400.0,2.9024,2.9024,2.8926,2.8926,1574400.0
2012-01-25 15:10:00,2.96,2.97,2.96,2.97,1417600.0,2.8926,2.9024,2.8926,2.9024,1417600.0
2012-01-25 15:20:00,2.97,2.98,2.97,2.98,2742400.0,2.9024,2.9121,2.9024,2.9121,2742400.0
2012-01-25 15:30:00,2.98,2.98,2.98,2.98,3680000.0,2.9121,2.9121,2.9121,2.9121,3680000.0
2012-01-25 15:40:00,2.98,2.99,2.98,2.99,5859200.0,2.9121,2.9219,2.9121,2.9219,5859200.0
2012-01-25 15:50:00,2.99,2.99,2.98,2.98,6345600.0,2.9219,2.9219,2.9121,2.9121,6345600.0
2012-01-26 09:30:00,3.0,3.0,2.98,2.99,5513600.0,2.9317,2.9317,2.9121,2.9219,5513600.0
2012-01-26 09:40:00,2.99,3.0,2.98,3.0,3824000.0,2.9219,2.9317,2.9121,2.9317,3824000.0
2012-01-26 09:50:00,3.0,3.01,3.0,3.01,5350400.0,2.9317,2.9415,2.9317,2.9415,5350400.0
2012-01-26 10:00:00,3.01,3.01,3.0,3.0,6028800.0,2.9415,2.9415,2.9317,2.9317,6028800.0
2012-01-26 10:10:00,3.0,3.01,3.0,3.0,4048000.0,2.9317,2.9415,2.9317,2.9317,4048000.0
2012-01-26 10:20:00,3.0,3.0,2.99,2.99,5113600.0,2.9317,2.9317,2.9219,2.9219,5113600.0
2012-01-26 10:30:00,2.99,2.99,2.98,2.98,10995200.0,2.9219,2.9219,2.9121,2.9121,10995200.0
2012-01-26 10:40:00,2.98,2.98,2.97,2.97,7251200.0,2.9121,2.9121,2.9024,2.9024,7251200.0
2012-01-26 10:50:00,2.97,2.97,2.96,2.96,4998400.0,2.9024,2.9024,2.8926,2.8926,4998400.0
2012-01-26 11:00:00,2.96,2.98,2.96,2.97,5241600.0,2.8926,2.9121,2.8926,2.9024,5241600.0
2012-01-26 11:10:00,2.97,2.98,2.97,2.97,2208000.0,2.9024,2.9121,2.9024,2.9024,2208000.0
2012-01-26 11:20:00,2.97,2.98,2.97,2.97,4038400.0,2.9024,2.9121,2.9024,2.9024,4038400.0
2012-01-26 11:30:00,2.97,2.98,2.97,2.98,3536000.0,2.9024,2.9121,2.9024,2.9121,3536000.0
2012-01-26 11:40:00,2.98,2.98,2.96,2.97,2368000.0,2.9121,2.9121,2.8926,2.9024,2368000.0
2012-01-26 11:50:00,2.97,2.97,2.97,2.97,3017600.0,2.9024,2.9024,2.9024,2.9024,3017600.0
2012-01-26 12:00:00,2.97,2.97,2.96,2.96,2307200.0,2.9024,2.9024,2.8926,2.8926,2307200.0
2012-01-26 12:10:00,2.96,2.97,2.96,2.96,5830400.0,2.8926,2.9024,2.8926,2.8926,5830400.0
2012-01-26 12:20:00,2.96,2.96,2.96,2.96,2252800.0,2.8926,2.8926,2.8926,2.8926,2252800.0
2012-01-26 12:30:00,2.96,2.96,2.96,2.96,1568000.0,2.8926,2.8926,2.8926,2.8926,1568000.0
2012-01-26 12:40:00,2.96,2.97,2.96,2.96,1923200.0,2.8926,2.9024,2.8926,2.8926,1923200.0
2012-01-26 12:50:00,2.96,2.97,2.96,2.97,2428800.0,2.8926,2.9024,2.8926,2.9024,2428800.0
2012-01-26 13:00:00,2.97,2.97,2.97,2.97,2137600.0,2.9024,2.9024,2.9024,2.9024,2137600.0
2012-01-26 13:10:00,2.97,2.97,2.97,2.97,1772800.0,2.9024,2.9024,2.9024,2.9024,1772800.0
2012-01-26 13:20:00,2.97,2.97,2.96,2.96,2403200.0,2.9024,2.9024,2.8926,2.8926,2403200.0
2012-01-26 13:30:00,2.96,2.97,2.95,2.96,2803200.0,2.8926,2.9024,2.8828,2.8926,2803200.0
2012-01-26 13:40:00,2.96,2.96,2.95,2.96,4262400.0,2.8926,2.8926,2.8828,2.8926,4262400.0
2012-01-26 13:50:00,2.96,2.96,2.95,2.96,3571200.0,2.8926,2.8926,2.8828,2.8926,3571200.0
2012-01-26 14:00:00,2.96,2.96,2.96,2.96,2288000.0,2.8926,2.8926,2.8926,2.8926,2288000.0
2012-01-26 14:10:00,2.96,2.96,2.95,2.95,3795200.0,2.8926,2.8926,2.8828,2.8828,3795200.0
2012-01-26 14:20:00,2.95,2.95,2.94,2.95,4192000.0,2.8828,2.8828,2.8731,2.8828,4192000.0
2012-01-26 14:30:00,2.95,2.96,2.95,2.95,1702400.0,2.8828,2.8926,2.8828,2.8828,1702400.0
2012-01-26 14:40:00,2.95,2.95,2.94,2.95,3161600.0,2.8828,2.8828,2.8731,2.8828,3161600.0
2012-01-26 14:50:00,2.95,2.95,2.94,2.94,2745600.0,2.8828,2.8828,2.8731,2.8731,2745600.0
2012-01-26 15:00:00,2.94,2.94,2.94,2.94,5177600.0,2.8731,2.8731,2.8731,2.8731,5177600.0
2012-01-26 15:10:00,2.94,2.95,2.94,2.94,4326400.0,2.8731,2.8828,2.8731,2.8731,4326400.0
2012-01-26 15:20:00,2.94,2.94,2.93,2.93,10044800.0,2.8731,2.8731,2.8633,2.8633,10044800.0
2012-01-26 15:30:00,2.93,2.94,2.93,2.94,4704000.0,2.8633,2.8731,2.8633,2.8731,4704000.0
2012-01-26 15:40:00,2.94,2.95,2.94,2.95,4937600.0,2.8731,2.8828,2.8731,2.8828,4937600.0
2012-01-26 15:50:00,2.95,2.96,2.95,2.96,5443200.0,2.8828,2.8926,2.8828,2.8926,5443200.0
2012-01-27 09:30:00,2.94,2.96,2.94,2.96,5612800.0,2.8731,2.8926,2.8731,2.8926,5612800.0
2012-01-27 09:40:00,2.96,2.96,2.96,2.96,2473600.0,2.8926,2.8926,2.8926,2.8926,2473600.0
2012-01-27 09:50:00,2.96,2.97,2.96,2.97,4499200.0,2.8926,2.9024,2.8926,2.9024,4499200.0
2012-01-27 10:00:00,2.97,2.97,2.95,2.95,4521600.0,2.9024,2.9024,2.8828,2.8828,4521600.0
2012-01-27 10:10:00,2.95,2.96,2.95,2.96,3913600.0,2.8828,2.8926,2.8828,2.8926,3913600.0
2012-01-27 10:20:00,2.96,2.97,2.95,2.97,2956800.0,2.8926,2.9024,2.8828,2.9024,2956800.0
2012-01-27 10:30:00,2.97,2.97,2.96,2.96,2976000.0,2.9024,2.9024,2.8926,2.8926,2976000.0
2012-01-27 10:40:00,2.96,2.96,2.95,2.95,2963200.0,2.8926,2.8926,2.8828,2.8828,2963200.0
2012-01-27 10:50:00,2.96,2.96,2.95,2.96,2166400.0,2.8926,2.8926,2.8828,2.8926,2166400.0
2012-01-27 11:00:00,2.96,2.97,2.96,2.96,3164800.0,2.8926,2.9024,2.8926,2.8926,3164800.0
2012-01-27 11:10:00,2.96,2.97,2.96,2.97,1724800.0,2.8926,2.9024,2.8926,2.9024,1724800.0
2012-01-27 11:20:00,2.97,2.97,2.96,2.97,2412800.0,2.9024,2.9024,2.8926,2.9024,2412800.0
2012-01-27 11:30:00,2.97,2.97,2.95,2.96,1459200.0,2.9024,2.9024,2.8828,2.8926,1459200.0
2012-01-27 11:40:00,2.96,2.96,2.95,2.95,2297600.0,2.8926,2.8926,2.8828,2.8828,2297600.0
2012-01-27 11:50:00,2.95,2.96,2.95,2.96,1161600.0,2.8828,2.8926,2.8828,2.8926,1161600.0
2012-01-27 12:00:00,2.96,2.96,2.95,2.95,2153600.0,2.8926,2.8926,2.8828,2.8828,2153600.0
2012-01-27 12:10:00,2.95,2.96,2.95,2.95,1772800.0,2.8828,2.8926,2.8828,2.8828,1772800.0
2012-01-27 12:20:00,2.95,2.96,2.95,2.96,1680000.0,2.8828,2.8926,2.8828,2.8926,1680000.0
2012-01-27 12:30:00,2.96,2.96,2.95,2.96,1040000.0,2.8926,2.8926,2.8828,2.8926,1040000.0
2012-01-27 12:40:00,2.96,2.96,2.96,2.96,732800.0,2.8926,2.8926,2.8926,2.8926,732800.0
2012-01-27 12:50:00,2.96,2.96,2.95,2.95,1644800.0,2.8926,2.8926,2.8828,2.8828,1644800.0
2012-01-27 13:00:00,2.95,2.96,2.95,2.96,1539200.0,2.8828,2.8926,2.8828,2.8926,1539200.0
2012-01-27 13:10:00,2.96,2.96,2.96,2.96,1283200.0,2.8926,2.8926,2.8926,2.8926,1283200.0
2012-01-27 13:20:00,2.96,2.96,2.96,2.96,672000.0,2.8926,2.8926,2.8926,2.8926,672000.0
2012-01-27 13:30:00,2.96,2.97,2.96,2.96,1760000.0,2.8926,2.9024,2.8926,2.8926,1760000.0
2012-01-27 13:40:00,2.97,2.97,2.97,2.97,704000.0,2.9024,2.9024,2.9024,2.9024,704000.0
2012-01-27 13:50:00,2.97,2.97,2.96,2.97,604800.0,2.9024,2.9024,2.8926,2.9024,604800.0
2012-01-27 14:00:00,2.97,2.97,2.96,2.96,1219200.0,2.9024,2.9024,2.8926,2.8926,1219200.0
2012-01-27 14:10:00,2.96,2.96,2.96,2.96,1142400.0,2.8926,2.8926,2.8926,2.8926,1142400.0
2012-01-27 14:20:00,2.96,2.96,2.96,2.96,1321600.0,2.8926,2.8926,2.8926,2.8926,1321600.0
2012-01-27 14:30:00,2.96,2.97,2.96,2.97,1126400.0,2.8926,2.9024,2.8926,2.9024,1126400.0
2012-01-27 14:40:00,2.97,2.97,2.96,2.96,1462400.0,2.9024,2.9024,2.8926,2.8926,1462400.0
2012-01-27 14:50:00,2.96,2.97,2.96,2.97,905600.0,2.8926,2.9024,2.8926,2.9024,905600.0
2012-01-27 15:00:00,2.97,2.97,2.97,2.97,1248000.0,2.9024,2.9024,2.9024,2.9024,1248000.0
2012-01-27 15:10:00,2.97,2.98,2.97,2.98,2947200.0,2.9024,2.9121,2.9024,2.9121,2947200.0
2012-01-27 15:20:00,2.98,2.98,2.98,2.98,3977600.0,2.9121,2.9121,2.9121,2.9121,3977600.0
2012-01-27 15:30:00,2.98,2.98,2.98,2.98,2300800.0,2.9121,2.9121,2.9121,2.9121,2300800.0
2012-01-27 15:40:00,2.98,2.98,2.98,2.98,1737600.0,2.9121,2.9121,2.9121,2.9121,1737600.0
2012-01-27 15:50:00,2.98,2.98,2.97,2.97,5619200.0,2.9121,2.9121,2.9024,2.9024,5619200.0
2012-01-30 09:30:00,2.92,2.93,2.91,2.92,9852800.0,2.8535,2.8633,2.8437,2.8535,9852800.0
2012-01-30 09:40:00,2.92,2.93,2.92,2.92,6819200.0,2.8535,2.8633,2.8535,2.8535,6819200.0
2012-01-30 09:50:00,2.92,2.92,2.91,2.92,4275200.0,2.8535,2.8535,2.8437,2.8535,4275200.0
2012-01-30 10:00:00,2.92,2.92,2.91,2.91,6428800.0,2.8535,2.8535,2.8437,2.8437,6428800.0
2012-01-30 10:10:00,2.91,2.91,2.9,2.91,6214400.0,2.8437,2.8437,2.834,2.8437,6214400.0
2012-01-30 10:20:00,2.91,2.92,2.91,2.91,3939200.0,2.8437,2.8535,2.8437,2.8437,3939200.0
2012-01-30 10:30:00,2.91,2.92,2.91,2.92,2646400.0,2.8437,2.8535,2.8437,2.8535,2646400.0
2012-01-30 10:40:00,2.92,2.94,2.92,2.94,5129600.0,2.8535,2.8731,2.8535,2.8731,5129600.0
2012-01-30 10:50:00,2.94,2.94,2.94,2.94,4710400.0,2.8731,2.8731,2.8731,2.8731,4710400.0
2012-01-30 11:00:00,2.94,2.96,2.94,2.95,6620800.0,2.8731,2.8926,2.8731,2.8828,6620800.0
2012-01-30 11:10:00,2.95,2.96,2.95,2.96,2896000.0,2.8828,2.8926,2.8828,2.8926,2896000.0
2012-01-30 11:20:00,2.96,2.96,2.96,2.96,2105600.0,2.8926,2.8926,2.8926,2.8926,2105600.0
2012-01-30 11:30:00,2.96,2.97,2.96,2.97,2156800.0,2.8926,2.9024,2.8926,2.9024,2156800.0
2012-01-30 11:40:00,2.97,2.97,2.96,2.96,2460800.0,2.9024,2.9024,2.8926,2.8926,2460800.0
2012-01-30 11:50:00,2.96,2.96,2.95,2.96,1126400.0,2.8926,2.8926,2.8828,2.8926,1126400.0
2012-01-30 12:00:00,2.96,2.96,2.96,2.96,1904000.0,2.8926,2.8926,2.8926,2.8926,1904000.0
2012-01-30 12:10:00,2.96,2.97,2.96,2.96,1596800.0,2.8926,2.9024,2.8926,2.8926,1596800.0
2012-01-30 12:20:00,2.96,2.97,2.96,2.97,1488000.0,2.8926,2.9024,2.8926,2.9024,1488000.0
2012-01-30 12:30:00,2.96,2.97,2.96,2.96,1075200.0,2.8926,2.9024,2.8926,2.8926,1075200.0
2012-01-30 12:40:00,2.96,2.96,2.95,2.96,2156800.0,2.8926,2.8926,2.8828,2.8926,2156800.0
2012-01-30 12:50:00,2.96,2.96,2.96,2.96,1078400.0,2.8926,2.8926,2.8926,2.8926,1078400.0
2012-01-30 13:00:00,2.96,2.96,2.95,2.95,1686400.0,2.8926,2.8926,2.8828,2.8828,1686400.0
2012-01-30 13:10:00,2.95,2.96,2.95,2.96,2540800.0,2.8828,2.8926,2.8828,2.8926,2540800.0
2012-01-30 13:20:00,2.96,2.97,2.96,2.97,2332800.0,2.8926,2.9024,2.8926,2.9024,2332800.0
2012-01-30 13:30:00,2.97,2.98,2.97,2.98,6144000.0,2.9024,2.9121,2.9024,2.9121,6144000.0
2012-01-30 13:40:00,2.98,2.98,2.98,2.98,5024000.0,2.9121,2.9121,2.9121,2.9121,5024000.0
2012-01-30 13:50:00,2.98,2.98,2.97,2.98,2297600.0,2.9121,2.9121,2.9024,2.9121,2297600.0
2012-01-30 14:00:00,2.98,2.98,2.97,2.98,2060800.0,2.9121,2.9121,2.9024,2.9121,2060800.0
2012-01-30 14:10:00,2.98,2.99,2.98,2.98,2787200.0,2.9121,2.9219,2.9121,2.9121,2787200.0
2012-01-30 14:20:00,2.98,2.98,2.98,2.98,761600.0,2.9121,2.9121,2.9121,2.9121,761600.0
2012-01-30 14:30:00,2.98,2.98,2.98,2.98,764800.0,2.9121,2.9121,2.9121,2.9121,764800.0
2012-01-30 14:40:00,2.98,2.98,2.97,2.98,2016000.0,2.9121,2.9121,2.9024,2.9121,2016000.0
2012-01-30 14:50:00,2.98,2.98,2.97,2.97,1833600.0,2.9121,2.9121,2.9024,2.9024,1833600.0
2012-01-30 15:00:00,2.97,2.97,2.97,2.97,3353600.0,2.9024,2.9024,2.9024,2.9024,3353600.0
2012-01-30 15:10:00,2.97,2.98,2.97,2.97,1731200.0,2.9024,2.9121,2.9024,2.9024,1731200.0
2012-01-30 15:20:00,2.97,2.98,2.97,2.98,1196800.0,2.9024,2.9121,2.9024,2.9121,1196800.0
2012-01-30 15:30:00,2.98,2.98,2.96,2.97,3116800.0,2.9121,2.9121,2.8926,2.9024,3116800.0
2012-01-30 15:40:00,2.97,2.97,2.96,2.97,5062400.0,2.9024,2.9024,2.8926,2.9024,5062400.0
2012-01-30 15:50:00,2.97,2.98,2.97,2.98,3670400.0,2.9024,2.9121,2.9024,2.9121,3670400.0
2012-01-31 09:30:00,3.01,3.02,3.0,3.02,10665600.0,2.9415,2.9512,2.9317,2.9512,10665600.0
2012-01-31 09:40:00,3.02,3.02,2.99,2.99,6985600.0,2.9512,2.9512,2.9219,2.9219,6985600.0
2012-01-31 09:50:00,2.99,3.01,2.99,3.0,3017600.0,2.9219,2.9415,2.9219,2.9317,3017600.0
2012-01-31 10:00:00,3.01,3.01,2.98,2.98,6931200.0,2.9415,2.9415,2.9121,2.9121,6931200.0
2012-01-31 10:10:00,2.98,2.99,2.98,2.99,3520000.0,2.9121,2.9219,2.9121,2.9219,3520000.0
2012-01-31 10:20:00,2.99,3.0,2.99,2.99,2726400.0,2.9219,2.9317,2.9219,2.9219,2726400.0
2012-01-31 10:30:00,2.99,3.0,2.98,2.98,3532800.0,2.9219,2.9317,2.9121,2.9121,3532800.0
2012-01-31 10:40:00,2.98,2.98,2.97,2.97,3856000.0,2.9121,2.9121,2.9024,2.9024,3856000.0
2012-01-31 10:50:00,2.97,2.97,2.96,2.96,3062400.0,2.9024,2.9024,2.8926,2.8926,3062400.0
2012-01-31 11:00:00,2.96,2.97,2.96,2.97,2105600.0,2.8926,2.9024,2.8926,2.9024,2105600.0
2012-01-31 11:10:00,2.97,2.97,2.95,2.96,5830400.0,2.9024,2.9024,2.8828,2.8926,5830400.0
2012-01-31 11:20:00,2.96,2.97,2.96,2.96,2800000.0,2.8926,2.9024,2.8926,2.8926,2800000.0
2012-01-31 11:30:00,2.96,2.97,2.96,2.96,1993600.0,2.8926,2.9024,2.8926,2.8926,1993600.0
2012-01-31 11:40:00,2.96,2.97,2.95,2.95,2720000.0,2.8926,2.9024,2.8828,2.8828,2720000.0
2012-01-31 11:50:00,2.95,2.96,2.95,2.96,1820800.0,2.8828,2.8926,2.8828,2.8926,1820800.0
2012-01-31 12:00:00,2.96,2.96,2.96,2.96,1577600.0,2.8926,2.8926,2.8926,2.8926,1577600.0
2012-01-31 12:10:00,2.96,2.97,2.96,2.96,1520000.0,2.8926,2.9024,2.8926,2.8926,1520000.0
2012-01-31 12:20:00,2.97,2.97,2.96,2.96,1273600.0,2.9024,2.9024,2.8926,2.8926,1273600.0
2012-01-31 12:30:00,2.96,2.97,2.96,2.97,2099200.0,2.8926,2.9024,2.8926,2.9024,2099200.0
2012-01-31 12:40:00,2.97,2.97,2.97,2.97,1200000.0,2.9024,2.9024,2.9024,2.9024,1200000.0
2012-01-31 12:50:00,2.97,2.97,2.97,2.97,892800.0,2.9024,2.9024,2.9024,2.9024,892800.0
2012-01-31 13:00:00,2.97,2.97,2.97,2.97,1126400.0,2.9024,2.9024,2.9024,2.9024,1126400.0
2012-01-31 13:10:00,2.97,2.98,2.97,2.98,1395200.0,2.9024,2.9121,2.9024,2.9121,1395200.0
2012-01-31 13:20:00,2.98,2.98,2.98,2.98,1145600.0,2.9121,2.9121,2.9121,2.9121,1145600.0
2012-01-31 13:30:00,2.98,2.98,2.97,2.97,1404800.0,2.9121,2.9121,2.9024,2.9024,1404800.0
2012-01-31 13:40:00,2.97,2.97,2.97,2.97,1113600.0,2.9024,2.9024,2.9024,2.9024,1113600.0
2012-01-31 13:50:00,2.97,2.97,2.96,2.97,1388800.0,2.9024,2.9024,2.8926,2.9024,1388800.0
2012-01-31 14:00:00,2.97,2.97,2.97,2.97,1219200.0,2.9024,2.9024,2.9024,2.9024,1219200.0
2012-01-31 14:10:00,2.97,2.98,2.96,2.98,2003200.0,2.9024,2.9121,2.8926,2.9121,2003200.0
2012-01-31 14:20:00,2.98,2.99,2.98,2.99,2736000.0,2.9121,2.9219,2.9121,2.9219,2736000.0
2012-01-31 14:30:00,2.99,2.99,2.98,2.98,515200.0,2.9219,2.9219,2.9121,2.9121,515200.0
2012-01-31 14:40:00,2.98,2.98,2.98,2.98,768000.0,2.9121,2.9121,2.9121,2.9121,768000.0
2012-01-31 14:50:00,2.98,2.98,2.98,2.98,1644800.0,2.9121,2.9121,2.9121,2.9121,1644800.0
2012-01-31 15:00:00,2.98,2.98,2.98,2.98,729600.0,2.9121,2.9121,2.9121,2.9121,729600.0
2012-01-31 15:10:00,2.98,2.99,2.98,2.99,2870400.0,2.9121,2.9219,2.9121,2.9219,2870400.0
2012-01-31 15:20:00,2.99,2.99,2.98,2.99,3526400.0,2.9219,2.9219,2.9121,2.9219,3526400.0
2012-01-31 15:30:00,2.99,2.99,2.98,2.98,1168000.0,2.9219,2.9219,2.9121,2.9121,1168000.0
2012-01-31 15:40:00,2.98,2.99,2.98,2.98,1891200.0,2.9121,2.9219,2.9121,2.9121,1891200.0
2012-01-31 15:50:00,2.98,2.99,2.98,2.98,5564800.0,2.9121,2.9219,2.9121,2.9121,5564800.0
2012-02-01 09:30:00,3.02,3.03,3.01,3.01,7366400.0,2.9512,2.961,2.9415,2.9415,7366400.0
2012-02-01 09:40:00,3.01,3.01,3.0,3.01,3184000.0,2.9415,2.9415,2.9317,2.9415,3184000.0
2012-02-01 09:50:00,3.01,3.01,3.0,3.01,3148800.0,2.9415,2.9415,2.9317,2.9415,3148800.0
2012-02-01 10:00:00,3.01,3.02,3.0,3.02,6745600.0,2.9415,2.9512,2.9317,2.9512,6745600.0
2012-02-01 10:10:00,3.02,3.02,3.01,3.01,3721600.0,2.9512,2.9512,2.9415,2.9415,3721600.0
2012-02-01 10:20:00,3.01,3.02,3.01,3.02,2748800.0,2.9415,2.9512,2.9415,2.9512,2748800.0
2012-02-01 10:30:00,3.02,3.02,3.01,3.01,1315200.0,2.9512,2.9512,2.9415,2.9415,1315200.0
2012-02-01 10:40:00,3.01,3.02,3.01,3.02,2300800.0,2.9415,2.9512,2.9415,2.9512,2300800.0
2012-02-01 10:50:00,3.02,3.03,3.02,3.03,2944000.0,2.9512,2.961,2.9512,2.961,2944000.0
2012-02-01 11:00:00,3.03,3.03,3.02,3.03,5075200.0,2.961,2.961,2.9512,2.961,5075200.0
2012-02-01 11:10:00,3.03,3.03,3.02,3.02,3241600.0,2.961,2.961,2.9512,2.9512,3241600.0
2012-02-01 11:20:00,3.02,3.03,3.02,3.02,1225600.0,2.9512,2.961,2.9512,2.9512,1225600.0
2012-02-01 11:30:00,3.02,3.04,3.02,3.03,4595200.0,2.9512,2.9708,2.9512,2.961,4595200.0
2012-02-01 11:40:00,3.03,3.04,3.03,3.03,2742400.0,2.961,2.9708,2.961,2.961,2742400.0
2012-02-01 11:50:00,3.03,3.04,3.03,3.04,2336000.0,2.961,2.9708,2.961,2.9708,2336000.0
2012-02-01 12:00:00,3.04,3.04,3.03,3.04,1187200.0,2.9708,2.9708,2.961,2.9708,1187200.0
2012-02-01 12:10:00,3.04,3.04,3.04,3.04,1411200.0,2.9708,2.9708,2.9708,2.9708,1411200.0
2012-02-01 12:20:00,3.04,3.05,3.04,3.04,3657600.0,2.9708,2.9806,2.9708,2.9708,3657600.0
2012-02-01 12:30:00,3.04,3.05,3.04,3.05,1065600.0,2.9708,2.9806,2.9708,2.9806,1065600.0
2012-02-01 12:40:00,3.04,3.04,3.04,3.04,1011200.0,2.9708,2.9708,2.9708,2.9708,1011200.0
2012-02-01 12:50:00,3.04,3.04,3.04,3.04,1529600.0,2.9708,2.9708,2.9708,2.9708,1529600.0
2012-02-01 13:00:00,3.04,3.05,3.04,3.04,944000.0,2.9708,2.9806,2.9708,2.9708,944000.0
2012-02-01 13:10:00,3.04,3.05,3.04,3.05,2755200.0,2.9708,2.9806,2.9708,2.9806,2755200.0
2012-02-01 13:20:00,3.05,3.06,3.05,3.05,2220800.0,2.9806,2.9903,2.9806,2.9806,2220800.0
2012-02-01 13:30:00,3.05,3.05,3.05,3.05,1516800.0,2.9806,2.9806,2.9806,2.9806,1516800.0
2012-02-01 13:40:00,3.05,3.05,3.05,3.05,3328000.0,2.9806,2.9806,2.9806,2.9806,3328000.0
2012-02-01 13:50:00,3.05,3.05,3.04,3.04,1308800.0,2.9806,2.9806,2.9708,2.9708,1308800.0
2012-02-01 14:00:00,3.04,3.05,3.04,3.04,1456000.0,2.9708,2.9806,2.9708,2.9708,1456000.0
2012-02-01 14:10:00,3.04,3.05,3.04,3.05,3049600.0,2.9708,2.9806,2.9708,2.9806,3049600.0
2012-02-01 14:20:00,3.05,3.05,3.04,3.05,1228800.0,2.9806,2.9806,2.9708,2.9806,1228800.0
2012-02-01 14:30:00,3.05,3.05,3.04,3.05,985600.0,2.9806,2.9806,2.9708,2.9806,985600.0
2012-02-01 14:40:00,3.05,3.05,3.04,3.04,2713600.0,2.9806,2.9806,2.9708,2.9708,2713600.0
2012-02-01 14:50:00,3.04,3.05,3.04,3.04,1590400.0,2.9708,2.9806,2.9708,2.9708,1590400.0
2012-02-01 15:00:00,3.04,3.05,3.04,3.05,1977600.0,2.9708,2.9806,2.9708,2.9806,1977600.0
2012-02-01 15:10:00,3.05,3.05,3.04,3.04,2515200.0,2.9806,2.9806,2.9708,2.9708,2515200.0
2012-02-01 15:20:00,3.04,3.04,3.04,3.04,3638400.0,2.9708,2.9708,2.9708,2.9708,3638400.0
2012-02-01 15:30:00,3.04,3.04,3.03,3.04,3228800.0,2.9708,2.9708,2.961,2.9708,3228800.0
2012-02-01 15:40:00,3.04,3.04,3.04,3.04,2665600.0,2.9708,2.9708,2.9708,2.9708,2665600.0
2012-02-01 15:50:00,3.04,3.04,3.03,3.03,11113600.0,2.9708,2.9708,2.961,2.961,11113600.0
2012-02-02 09:30:00,3.05,3.06,3.05,3.05,3536000.0,2.9806,2.9903,2.9806,2.9806,3536000.0
2012-02-02 09:40:00,3.05,3.05,3.05,3.05,3843200.0,2.9806,2.9806,2.9806,2.9806,3843200.0
2012-02-02 09:50:00,3.05,3.05,3.04,3.05,4371200.0,2.9806,2.9806,2.9708,2.9806,4371200.0
2012-02-02 10:00:00,3.05,3.06,3.05,3.06,5107200.0,2.9806,2.9903,2.9806,2.9903,5107200.0
2012-02-02 10:10:00,3.06,3.06,3.06,3.06,4115200.0,2.9903,2.9903,2.9903,2.9903,4115200.0
2012-02-02 10:20:00,3.06,3.06,3.06,3.06,2476800.0,2.9903,2.9903,2.9903,2.9903,2476800.0
2012-02-02 10:30:00,3.06,3.06,3.06,3.06,1788800.0,2.9903,2.9903,2.9903,2.9903,1788800.0
2012-02-02 10:40:00,3.06,3.07,3.06,3.07,3449600.0,2.9903,3.0001,2.9903,3.0001,3449600.0
2012-02-02 10:50:00,3.07,3.07,3.07,3.07,4131200.0,3.0001,3.0001,3.0001,3.0001,4131200.0
2012-02-02 11:00:00,3.07,3.07,3.07,3.07,2752000.0,3.0001,3.0001,3.0001,3.0001,2752000.0
2012-02-02 11:10:00,3.07,3.07,3.06,3.06,2112000.0,3.0001,3.0001,2.9903,2.9903,2112000.0
2012-02-02 11:20:00,3.06,3.06,3.06,3.06,1376000.0,2.9903,2.9903,2.9903,2.9903,1376000.0
2012-02-02 11:30:00,3.06,3.06,3.05,3.05,2803200.0,2.9903,2.9903,2.9806,2.9806,2803200.0
2012-02-02 11:40:00,3.05,3.05,3.05,3.05,1552000.0,2.9806,2.9806,2.9806,2.9806,1552000.0
2012-02-02 11:50:00,3.05,3.06,3.05,3.05,912000.0,2.9806,2.9903,2.9806,2.9806,912000.0
2012-02-02 12:00:00,3.06,3.06,3.05,3.05,697600.0,2.9903,2.9903,2.9806,2.9806,697600.0
2012-02-02 12:10:00,3.05,3.05,3.04,3.04,2307200.0,2.9806,2.9806,2.9708,2.9708,2307200.0
2012-02-02 12:20:00,3.04,3.05,3.04,3.04,1897600.0,2.9708,2.9806,2.9708,2.9708,1897600.0
2012-02-02 12:30:00,3.05,3.05,3.03,3.03,2444800.0,2.9806,2.9806,2.961,2.961,2444800.0
2012-02-02 12:40:00,3.03,3.04,3.03,3.04,1312000.0,2.961,2.9708,2.961,2.9708,1312000.0
2012-02-02 12:50:00,3.04,3.04,3.04,3.04,934400.0,2.9708,2.9708,2.9708,2.9708,934400.0
2012-02-02 13:00:00,3.04,3.04,3.04,3.04,1459200.0,2.9708,2.9708,2.9708,2.9708,1459200.0
2012-02-02 13:10:00,3.04,3.05,3.04,3.04,889600.0,2.9708,2.9806,2.9708,2.9708,889600.0
2012-02-02 13:20:00,3.04,3.04,3.03,3.04,873600.0,2.9708,2.9708,2.961,2.9708,873600.0
2012-02-02 13:30:00,3.04,3.04,3.03,3.04,940800.0,2.9708,2.9708,2.961,2.9708,940800.0
2012-02-02 13:40:00,3.04,3.05,3.04,3.05,2499200.0,2.9708,2.9806,2.9708,2.9806,2499200.0
2012-02-02 13:50:00,3.05,3.05,3.04,3.04,912000.0,2.9806,2.9806,2.9708,2.9708,912000.0
2012-02-02 14:00:00,3.04,3.05,3.04,3.05,716800.0,2.9708,2.9806,2.9708,2.9806,716800.0
2012-02-02 14:10:00,3.05,3.05,3.05,3.05,1568000.0,2.9806,2.9806,2.9806,2.9806,1568000.0
2012-02-02 14:20:00,3.05,3.05,3.05,3.05,2307200.0,2.9806,2.9806,2.9806,2.9806,2307200.0
2012-02-02 14:30:00,3.05,3.05,3.05,3.05,1542400.0,2.9806,2.9806,2.9806,2.9806,1542400.0
2012-02-02 14:40:00,3.05,3.05,3.04,3.05,2572800.0,2.9806,2.9806,2.9708,2.9806,2572800.0
2012-02-02 14:50:00,3.05,3.05,3.04,3.05,2860800.0,2.9806,2.9806,2.9708,2.9806,2860800.0
2012-02-02 15:00:00,3.05,3.05,3.05,3.05,2928000.0,2.9806,2.9806,2.9806,2.9806,2928000.0
2012-02-02 15:10:00,3.05,3.06,3.05,3.05,2128000.0,2.9806,2.9903,2.9806,2.9806,2128000.0
2012-02-02 15:20:00,3.05,3.05,3.05,3.05,1984000.0,2.9806,2.9806,2.9806,2.9806,1984000.0
2012-02-02 15:30:00,3.05,3.06,3.05,3.06,2880000.0,2.9806,2.9903,2.9806,2.9903,2880000.0
2012-02-02 15:40:00,3.06,3.06,3.05,3.05,3987200.0,2.9903,2.9903,2.9806,2.9806,3987200.0
2012-02-02 15:50:00,3.05,3.05,3.05,3.05,3878400.0,2.9806,2.9806,2.9806,2.9806,3878400.0
2012-02-03 09:30:00,3.11,3.11,3.1,3.1,5270400.0,3.0392,3.0392,3.0294,3.0294,5270400.0
2012-02-03 09:40:00,3.1,3.11,3.1,3.11,3350400.0,3.0294,3.0392,3.0294,3.0392,3350400.0
2012-02-03 09:50:00,3.11,3.12,3.11,3.12,3929600.0,3.0392,3.049,3.0392,3.049,3929600.0
2012-02-03 10:00:00,3.12,3.13,3.11,3.13,6976000.0,3.049,3.0587,3.0392,3.0587,6976000.0
2012-02-03 10:10:00,3.13,3.13,3.13,3.13,2512000.0,3.0587,3.0587,3.0587,3.0587,2512000.0
2012-02-03 10:20:00,3.13,3.13,3.12,3.12,2230400.0,3.0587,3.0587,3.049,3.049,2230400.0
2012-02-03 10:30:00,3.12,3.13,3.12,3.13,1584000.0,3.049,3.0587,3.049,3.0587,1584000.0
2012-02-03 10:40:00,3.13,3.13,3.13,3.13,2387200.0,3.0587,3.0587,3.0587,3.0587,2387200.0
2012-02-03 10:50:00,3.13,3.13,3.13,3.13,550400.0,3.0587,3.0587,3.0587,3.0587,550400.0
2012-02-03 11:00:00,3.13,3.13,3.12,3.12,1971200.0,3.0587,3.0587,3.049,3.049,1971200.0
2012-02-03 11:10:00,3.12,3.13,3.12,3.13,780800.0,3.049,3.0587,3.049,3.0587,780800.0
2012-02-03 11:20:00,3.13,3.13,3.13,3.13,1494400.0,3.0587,3.0587,3.0587,3.0587,1494400.0
2012-02-03 11:30:00,3.13,3.13,3.13,3.13,672000.0,3.0587,3.0587,3.0587,3.0587,672000.0
2012-02-03 11:40:00,3.13,3.14,3.13,3.14,1120000.0,3.0587,3.0685,3.0587,3.0685,1120000.0
2012-02-03 11:50:00,3.13,3.14,3.13,3.13,1168000.0,3.0587,3.0685,3.0587,3.0587,1168000.0
2012-02-03 12:00:00,3.13,3.13,3.12,3.13,1900800.0,3.0587,3.0587,3.049,3.0587,1900800.0
2012-02-03 12:10:00,3.13,3.14,3.13,3.13,924800.0,3.0587,3.0685,3.0587,3.0587,924800.0
2012-02-03 12:20:00,3.13,3.14,3.13,3.14,780800.0,3.0587,3.0685,3.0587,3.0685,780800.0
2012-02-03 12:30:00,3.14,3.14,3.13,3.14,825600.0,3.0685,3.0685,3.0587,3.0685,825600.0
2012-02-03 12:40:00,3.14,3.14,3.14,3.14,1552000.0,3.0685,3.0685,3.0685,3.0685,1552000.0
2012-02-03 12:50:00,3.14,3.14,3.14,3.14,902400.0,3.0685,3.0685,3.0685,3.0685,902400.0
2012-02-03 13:00:00,3.14,3.14,3.14,3.14,540800.0,3.0685,3.0685,3.0685,3.0685,540800.0
2012-02-03 13:10:00,3.14,3.14,3.14,3.14,332800.0,3.0685,3.0685,3.0685,3.0685,332800.0
2012-02-03 13:20:00,3.14,3.14,3.14,3.14,147200.0,3.0685,3.0685,3.0685,3.0685,147200.0
2012-02-03 13:30:00,3.14,3.14,3.13,3.13,876800.0,3.0685,3.0685,3.0587,3.0587,876800.0
2012-02-03 13:40:00,3.13,3.14,3.13,3.13,1654400.0,3.0587,3.0685,3.0587,3.0587,1654400.0
2012-02-03 13:50:00,3.13,3.14,3.13,3.13,905600.0,3.0587,3.0685,3.0587,3.0587,905600.0
2012-02-03 14:00:00,3.13,3.14,3.13,3.13,403200.0,3.0587,3.0685,3.0587,3.0587,403200.0
2012-02-03 14:10:00,3.13,3.14,3.13,3.14,1472000.0,3.0587,3.0685,3.0587,3.0685,1472000.0
2012-02-03 14:20:00,3.14,3.14,3.14,3.14,1900800.0,3.0685,3.0685,3.0685,3.0685,1900800.0
2012-02-03 14:30:00,3.14,3.14,3.13,3.13,1132800.0,3.0685,3.0685,3.0587,3.0587,1132800.0
2012-02-03 14:40:00,3.14,3.14,3.13,3.14,678400.0,3.0685,3.0685,3.0587,3.0685,678400.0
2012-02-03 14:50:00,3.14,3.14,3.13,3.14,668800.0,3.0685,3.0685,3.0587,3.0685,668800.0
2012-02-03 15:00:00,3.14,3.14,3.13,3.13,905600.0,3.0685,3.0685,3.0587,3.0587,905600.0
2012-02-03 15:10:00,3.13,3.14,3.13,3.13,1417600.0,3.0587,3.0685,3.0587,3.0587,1417600.0
2012-02-03 15:20:00,3.13,3.13,3.13,3.13,2441600.0,3.0587,3.0587,3.0587,3.0587,2441600.0
2012-02-03 15:30:00,3.13,3.13,3.13,3.13,3228800.0,3.0587,3.0587,3.0587,3.0587,3228800.0
2012-02-03 15:40:00,3.13,3.13,3.13,3.13,2268800.0,3.0587,3.0587,3.0587,3.0587,2268800.0
2012-02-03 15:50:00,3.13,3.14,3.13,3.14,5916800.0,3.0587,3.0685,3.0587,3.0685,5916800.0
2012-02-06 09:30:00,3.11,3.11,3.1,3.1,4144000.0,3.0392,3.0392,3.0294,3.0294,4144000.0
2012-02-06 09:40:00,3.1,3.11,3.1,3.11,2848000.0,3.0294,3.0392,3.0294,3.0392,2848000.0
2012-02-06 09:50:00,3.11,3.12,3.11,3.11,5926400.0,3.0392,3.049,3.0392,3.0392,5926400.0
2012-02-06 10:00:00,3.11,3.12,3.11,3.12,4092800.0,3.0392,3.049,3.0392,3.049,4092800.0
2012-02-06 10:10:00,3.12,3.12,3.11,3.11,3625600.0,3.049,3.049,3.0392,3.0392,3625600.0
2012-02-06 10:20:00,3.11,3.12,3.11,3.11,1238400.0,3.0392,3.049,3.0392,3.0392,1238400.0
2012-02-06 10:30:00,3.11,3.11,3.11,3.11,1712000.0,3.0392,3.0392,3.0392,3.0392,1712000.0
2012-02-06 10:40:00,3.11,3.11,3.1,3.11,2921600.0,3.0392,3.0392,3.0294,3.0392,2921600.0
2012-02-06 10:50:00,3.1,3.11,3.1,3.11,2153600.0,3.0294,3.0392,3.0294,3.0392,2153600.0
2012-02-06 11:00:00,3.11,3.12,3.11,3.12,1686400.0,3.0392,3.049,3.0392,3.049,1686400.0
2012-02-06 11:10:00,3.12,3.12,3.11,3.12,2470400.0,3.049,3.049,3.0392,3.049,2470400.0
2012-02-06 11:20:00,3.12,3.12,3.11,3.12,1433600.0,3.049,3.049,3.0392,3.049,1433600.0
2012-02-06 11:30:00,3.12,3.12,3.12,3.12,867200.0,3.049,3.049,3.049,3.049,867200.0
2012-02-06 11:40:00,3.12,3.12,3.12,3.12,976000.0,3.049,3.049,3.049,3.049,976000.0
2012-02-06 11:50:00,3.12,3.12,3.12,3.12,1382400.0,3.049,3.049,3.049,3.049,1382400.0
2012-02-06 12:00:00,3.12,3.12,3.12,3.12,2025600.0,3.049,3.049,3.049,3.049,2025600.0
2012-02-06 12:10:00,3.12,3.12,3.11,3.12,611200.0,3.049,3.049,3.0392,3.049,611200.0
2012-02-06 12:20:00,3.12,3.12,3.12,3.12,1100800.0,3.049,3.049,3.049,3.049,1100800.0
2012-02-06 12:30:00,3.12,3.13,3.12,3.13,5558400.0,3.049,3.0587,3.049,3.0587,5558400.0
2012-02-06 12:40:00,3.13,3.13,3.13,3.13,1273600.0,3.0587,3.0587,3.0587,3.0587,1273600.0
2012-02-06 12:50:00,3.13,3.13,3.13,3.13,1452800.0,3.0587,3.0587,3.0587,3.0587,1452800.0
2012-02-06 13:00:00,3.13,3.13,3.13,3.13,620800.0,3.0587,3.0587,3.0587,3.0587,620800.0
2012-02-06 13:10:00,3.13,3.13,3.13,3.13,1340800.0,3.0587,3.0587,3.0587,3.0587,1340800.0
2012-02-06 13:20:00,3.13,3.13,3.13,3.13,1430400.0,3.0587,3.0587,3.0587,3.0587,1430400.0
2012-02-06 13:30:00,3.13,3.13,3.13,3.13,1043200.0,3.0587,3.0587,3.0587,3.0587,1043200.0
2012-02-06 13:40:00,3.13,3.13,3.12,3.12,1004800.0,3.0587,3.0587,3.049,3.049,1004800.0
2012-02-06 13:50:00,3.12,3.12,3.12,3.12,742400.0,3.049,3.049,3.049,3.049,742400.0
2012-02-06 14:00:00,3.12,3.13,3.12,3.13,374400.0,3.049,3.0587,3.049,3.0587,374400.0
2012-02-06 14:10:00,3.13,3.13,3.12,3.13,876800.0,3.0587,3.0587,3.049,3.0587,876800.0
2012-02-06 14:20:00,3.13,3.13,3.13,3.13,531200.0,3.0587,3.0587,3.0587,3.0587,531200.0
2012-02-06 14:30:00,3.13,3.13,3.13,3.13,659200.0,3.0587,3.0587,3.0587,3.0587,659200.0
2012-02-06 14:40:00,3.13,3.13,3.12,3.13,323200.0,3.0587,3.0587,3.049,3.0587,323200.0
2012-02-06 14:50:00,3.13,3.13,3.12,3.12,934400.0,3.0587,3.0587,3.049,3.049,934400.0
2012-02-06 15:00:00,3.12,3.13,3.12,3.13,2393600.0,3.049,3.0587,3.049,3.0587,2393600.0
2012-02-06 15:10:00,3.13,3.13,3.13,3.13,1225600.0,3.0587,3.0587,3.0587,3.0587,1225600.0
2012-02-06 15:20:00,3.13,3.13,3.13,3.13,627200.0,3.0587,3.0587,3.0587,3.0587,627200.0
2012-02-06 15:30:00,3.13,3.13,3.12,3.13,2006400.0,3.0587,3.0587,3.049,3.0587,2006400.0
2012-02-06 15:40:00,3.13,3.13,3.13,3.13,2860800.0,3.0587,3.0587,3.0587,3.0587,2860800.0
2012-02-06 15:50:00,3.13,3.13,3.13,3.13,3273600.0,3.0587,3.0587,3.0587,3.0587,3273600.0
2012-02-07 09:30:00,3.13,3.13,3.11,3.11,6857600.0,3.0587,3.0587,3.0392,3.0392,6857600.0
2012-02-07 09:40:00,3.11,3.12,3.11,3.12,4761600.0,3.0392,3.049,3.0392,3.049,4761600.0
2012-02-07 09:50:00,3.12,3.12,3.1,3.12,8355200.0,3.049,3.049,3.0294,3.049,8355200.0
2012-02-07 10:00:00,3.12,3.12,3.1,3.11,5689600.0,3.049,3.049,3.0294,3.0392,5689600.0
2012-02-07 10:10:00,3.11,3.12,3.1,3.12,3347200.0,3.0392,3.049,3.0294,3.049,3347200.0
2012-02-07 10:20:00,3.12,3.12,3.11,3.12,9398400.0,3.049,3.049,3.0392,3.049,9398400.0
2012-02-07 10:30:00,3.12,3.12,3.11,3.12,3372800.0,3.049,3.049,3.0392,3.049,3372800.0
2012-02-07 10:40:00,3.12,3.13,3.12,3.13,4931200.0,3.049,3.0587,3.049,3.0587,4931200.0
2012-02-07 10:50:00,3.13,3.14,3.13,3.14,5062400.0,3.0587,3.0685,3.0587,3.0685,5062400.0
2012-02-07 11:00:00,3.14,3.15,3.14,3.15,5478400.0,3.0685,3.0783,3.0685,3.0783,5478400.0
2012-02-07 11:10:00,3.15,3.15,3.14,3.15,3321600.0,3.0783,3.0783,3.0685,3.0783,3321600.0
2012-02-07 11:20:00,3.14,3.15,3.14,3.15,4220800.0,3.0685,3.0783,3.0685,3.0783,4220800.0
2012-02-07 11:30:00,3.15,3.15,3.15,3.15,3209600.0,3.0783,3.0783,3.0783,3.0783,3209600.0
2012-02-07 11:40:00,3.15,3.15,3.15,3.15,2038400.0,3.0783,3.0783,3.0783,3.0783,2038400.0
2012-02-07 11:50:00,3.15,3.15,3.14,3.15,3289600.0,3.0783,3.0783,3.0685,3.0783,3289600.0
2012-02-07 12:00:00,3.15,3.15,3.15,3.15,1577600.0,3.0783,3.0783,3.0783,3.0783,1577600.0
2012-02-07 12:10:00,3.15,3.15,3.15,3.15,1139200.0,3.0783,3.0783,3.0783,3.0783,1139200.0
2012-02-07 12:20:00,3.15,3.16,3.15,3.15,1568000.0,3.0783,3.088,3.0783,3.0783,1568000.0
2012-02-07 12:30:00,3.15,3.15,3.15,3.15,998400.0,3.0783,3.0783,3.0783,3.0783,998400.0
2012-02-07 12:40:00,3.15,3.15,3.15,3.15,1017600.0,3.0783,3.0783,3.0783,3.0783,1017600.0
2012-02-07 12:50:00,3.15,3.15,3.15,3.15,560000.0,3.0783,3.0783,3.0783,3.0783,560000.0
2012-02-07 13:00:00,3.15,3.15,3.15,3.15,944000.0,3.0783,3.0783,3.0783,3.0783,944000.0
2012-02-07 13:10:00,3.15,3.15,3.14,3.14,1507200.0,3.0783,3.0783,3.0685,3.0685,1507200.0
2012-02-07 13:20:00,3.14,3.14,3.14,3.14,1619200.0,3.0685,3.0685,3.0685,3.0685,1619200.0
2012-02-07 13:30:00,3.14,3.15,3.14,3.15,1081600.0,3.0685,3.0783,3.0685,3.0783,1081600.0
2012-02-07 13:40:00,3.15,3.15,3.14,3.15,1708800.0,3.0783,3.0783,3.0685,3.0783,1708800.0
2012-02-07 13:50:00,3.15,3.15,3.14,3.15,614400.0,3.0783,3.0783,3.0685,3.0783,614400.0
2012-02-07 14:00:00,3.15,3.15,3.14,3.14,966400.0,3.0783,3.0783,3.0685,3.0685,966400.0
2012-02-07 14:10:00,3.14,3.15,3.14,3.15,921600.0,3.0685,3.0783,3.0685,3.0783,921600.0
2012-02-07 14:20:00,3.15,3.15,3.14,3.14,2144000.0,3.0783,3.0783,3.0685,3.0685,2144000.0
2012-02-07 14:30:00,3.14,3.14,3.14,3.14,432000.0,3.0685,3.0685,3.0685,3.0685,432000.0
2012-02-07 14:40:00,3.14,3.15,3.14,3.14,348800.0,3.0685,3.0783,3.0685,3.0685,348800.0
2012-02-07 14:50:00,3.15,3.15,3.13,3.13,1532800.0,3.0783,3.0783,3.0587,3.0587,1532800.0
2012-02-07 15:00:00,3.14,3.14,3.13,3.14,1228800.0,3.0685,3.0685,3.0587,3.0685,1228800.0
2012-02-07 15:10:00,3.14,3.15,3.14,3.15,1833600.0,3.0685,3.0783,3.0685,3.0783,1833600.0
2012-02-07 15:20:00,3.14,3.15,3.14,3.15,1779200.0,3.0685,3.0783,3.0685,3.0783,1779200.0
2012-02-07 15:30:00,3.15,3.15,3.15,3.15,1328000.0,3.0783,3.0783,3.0783,3.0783,1328000.0
2012-02-07 15:40:00,3.15,3.15,3.14,3.14,4134400.0,3.0783,3.0783,3.0685,3.0685,4134400.0
2012-02-07 15:50:00,3.14,3.14,3.14,3.14,6169600.0,3.0685,3.0685,3.0685,3.0685,6169600.0
2012-02-08 09:30:00,3.15,3.15,3.14,3.14,4195200.0,3.0783,3.0783,3.0685,3.0685,4195200.0
2012-02-08 09:40:00,3.14,3.16,3.14,3.15,5632000.0,3.0685,3.088,3.0685,3.0783,5632000.0
2012-02-08 09:50:00,3.15,3.16,3.15,3.16,2921600.0,3.0783,3.088,3.0783,3.088,2921600.0
2012-02-08 10:00:00,3.16,3.17,3.16,3.16,4844800.0,3.088,3.0978,3.088,3.088,4844800.0
2012-02-08 10:10:00,3.16,3.17,3.16,3.17,5011200.0,3.088,3.0978,3.088,3.0978,5011200.0
2012-02-08 10:20:00,3.17,3.17,3.16,3.17,3043200.0,3.0978,3.0978,3.088,3.0978,3043200.0
2012-02-08 10:30:00,3.17,3.17,3.15,3.15,3344000.0,3.0978,3.0978,3.0783,3.0783,3344000.0
2012-02-08 10:40:00,3.15,3.15,3.14,3.15,4800000.0,3.0783,3.0783,3.0685,3.0783,4800000.0
2012-02-08 10:50:00,3.15,3.15,3.15,3.15,2592000.0,3.0783,3.0783,3.0783,3.0783,2592000.0
2012-02-08 11:00:00,3.15,3.15,3.13,3.13,6313600.0,3.0783,3.0783,3.0587,3.0587,6313600.0
2012-02-08 11:10:00,3.13,3.13,3.12,3.12,6668800.0,3.0587,3.0587,3.049,3.049,6668800.0
2012-02-08 11:20:00,3.12,3.13,3.12,3.13,3833600.0,3.049,3.0587,3.049,3.0587,3833600.0
2012-02-08 11:30:00,3.13,3.13,3.13,3.13,2617600.0,3.0587,3.0587,3.0587,3.0587,2617600.0
2012-02-08 11:40:00,3.13,3.13,3.12,3.13,3059200.0,3.0587,3.0587,3.049,3.0587,3059200.0
2012-02-08 11:50:00,3.13,3.14,3.13,3.14,2777600.0,3.0587,3.0685,3.0587,3.0685,2777600.0
2012-02-08 12:00:00,3.14,3.14,3.14,3.14,3414400.0,3.0685,3.0685,3.0685,3.0685,3414400.0
2012-02-08 12:10:00,3.14,3.14,3.14,3.14,2988800.0,3.0685,3.0685,3.0685,3.0685,2988800.0
2012-02-08 12:20:00,3.14,3.15,3.14,3.15,1523200.0,3.0685,3.0783,3.0685,3.0783,1523200.0
2012-02-08 12:30:00,3.15,3.15,3.14,3.15,1241600.0,3.0783,3.0783,3.0685,3.0783,1241600.0
2012-02-08 12:40:00,3.15,3.15,3.15,3.15,2044800.0,3.0783,3.0783,3.0783,3.0783,2044800.0
2012-02-08 12:50:00,3.15,3.16,3.15,3.15,2470400.0,3.0783,3.088,3.0783,3.0783,2470400.0
2012-02-08 13:00:00,3.16,3.16,3.15,3.15,1660800.0,3.088,3.088,3.0783,3.0783,1660800.0
2012-02-08 13:10:00,3.15,3.16,3.15,3.15,1139200.0,3.0783,3.088,3.0783,3.0783,1139200.0
2012-02-08 13:20:00,3.15,3.16,3.15,3.16,1859200.0,3.0783,3.088,3.0783,3.088,1859200.0
2012-02-08 13:30:00,3.16,3.16,3.16,3.16,1436800.0,3.088,3.088,3.088,3.088,1436800.0
2012-02-08 13:40:00,3.16,3.16,3.16,3.16,1027200.0,3.088,3.088,3.088,3.088,1027200.0
2012-02-08 13:50:00,3.16,3.16,3.16,3.16,1264000.0,3.088,3.088,3.088,3.088,1264000.0
2012-02-08 14:00:00,3.16,3.16,3.16,3.16,1465600.0,3.088,3.088,3.088,3.088,1465600.0
2012-02-08 14:10:00,3.16,3.16,3.16,3.16,1027200.0,3.088,3.088,3.088,3.088,1027200.0
2012-02-08 14:20:00,3.16,3.17,3.16,3.16,4505600.0,3.088,3.0978,3.088,3.088,4505600.0
2012-02-08 14:30:00,3.16,3.17,3.16,3.16,1462400.0,3.088,3.0978,3.088,3.088,1462400.0
2012-02-08 14:40:00,3.16,3.17,3.16,3.17,4380800.0,3.088,3.0978,3.088,3.0978,4380800.0
2012-02-08 14:50:00,3.17,3.17,3.17,3.17,2755200.0,3.0978,3.0978,3.0978,3.0978,2755200.0
2012-02-08 15:00:00,3.17,3.17,3.17,3.17,1913600.0,3.0978,3.0978,3.0978,3.0978,1913600.0
2012-02-08 15:10:00,3.17,3.17,3.17,3.17,1318400.0,3.0978,3.0978,3.0978,3.0978,1318400.0
2012-02-08 15:20:00,3.17,3.17,3.17,3.17,2284800.0,3.0978,3.0978,3.0978,3.0978,2284800.0
2012-02-08 15:30:00,3.17,3.17,3.17,3.17,2198400.0,3.0978,3.0978,3.0978,3.0978,2198400.0
2012-02-08 15:40:00,3.17,3.18,3.17,3.17,4054400.0,3.0978,3.1076,3.0978,3.0978,4054400.0
2012-02-08 15:50:00,3.17,3.18,3.17,3.18,6368000.0,3.0978,3.1076,3.0978,3.1076,6368000.0
2012-02-09 09:30:00,3.2,3.2,3.19,3.19,4995200.0,3.1271,3.1271,3.1174,3.1174,4995200.0
2012-02-09 09:40:00,3.19,3.19,3.18,3.18,5516800.0,3.1174,3.1174,3.1076,3.1076,5516800.0
2012-02-09 09:50:00,3.18,3.2,3.18,3.19,4192000.0,3.1076,3.1271,3.1076,3.1174,4192000.0
2012-02-09 10:00:00,3.19,3.2,3.18,3.18,6508800.0,3.1174,3.1271,3.1076,3.1076,6508800.0
2012-02-09 10:10:00,3.18,3.19,3.18,3.19,2208000.0,3.1076,3.1174,3.1076,3.1174,2208000.0
2012-02-09 10:20:00,3.19,3.19,3.17,3.17,4016000.0,3.1174,3.1174,3.0978,3.0978,4016000.0
2012-02-09 10:30:00,3.17,3.17,3.16,3.17,3955200.0,3.0978,3.0978,3.088,3.0978,3955200.0
2012-02-09 10:40:00,3.17,3.19,3.17,3.19,4262400.0,3.0978,3.1174,3.0978,3.1174,4262400.0
2012-02-09 10:50:00,3.19,3.2,3.19,3.19,5961600.0,3.1174,3.1271,3.1174,3.1174,5961600.0
2012-02-09 11:00:00,3.19,3.2,3.19,3.2,3155200.0,3.1174,3.1271,3.1174,3.1271,3155200.0
2012-02-09 11:10:00,3.2,3.21,3.19,3.19,3164800.0,3.1271,3.1369,3.1174,3.1174,3164800.0
2012-02-09 11:20:00,3.19,3.2,3.19,3.2,2681600.0,3.1174,3.1271,3.1174,3.1271,2681600.0
2012-02-09 11:30:00,3.2,3.2,3.2,3.2,3689600.0,3.1271,3.1271,3.1271,3.1271,3689600.0
2012-02-09 11:40:00,3.2,3.2,3.19,3.2,3340800.0,3.1271,3.1271,3.1174,3.1271,3340800.0
2012-02-09 11:50:00,3.2,3.21,3.2,3.21,4489600.0,3.1271,3.1369,3.1271,3.1369,4489600.0
2012-02-09 12:00:00,3.21,3.22,3.21,3.22,2822400.0,3.1369,3.1467,3.1369,3.1467,2822400.0
2012-02-09 12:10:00,3.22,3.22,3.22,3.22,2038400.0,3.1467,3.1467,3.1467,3.1467,2038400.0
2012-02-09 12:20:00,3.22,3.22,3.22,3.22,2940800.0,3.1467,3.1467,3.1467,3.1467,2940800.0
2012-02-09 12:30:00,3.22,3.22,3.21,3.22,2681600.0,3.1467,3.1467,3.1369,3.1467,2681600.0
2012-02-09 12:40:00,3.22,3.22,3.22,3.22,2512000.0,3.1467,3.1467,3.1467,3.1467,2512000.0
2012-02-09 12:50:00,3.22,3.22,3.22,3.22,1830400.0,3.1467,3.1467,3.1467,3.1467,1830400.0
2012-02-09 13:00:00,3.22,3.22,3.21,3.21,1926400.0,3.1467,3.1467,3.1369,3.1369,1926400.0
2012-02-09 13:10:00,3.21,3.22,3.21,3.22,2825600.0,3.1369,3.1467,3.1369,3.1467,2825600.0
2012-02-09 13:20:00,3.22,3.23,3.22,3.22,3184000.0,3.1467,3.1565,3.1467,3.1467,3184000.0
2012-02-09 13:30:00,3.23,3.23,3.22,3.22,1420800.0,3.1565,3.1565,3.1467,3.1467,1420800.0
2012-02-09 13:40:00,3.22,3.22,3.22,3.22,1305600.0,3.1467,3.1467,3.1467,3.1467,1305600.0
2012-02-09 13:50:00,3.22,3.22,3.22,3.22,1772800.0,3.1467,3.1467,3.1467,3.1467,1772800.0
2012-02-09 14:00:00,3.22,3.23,3.22,3.22,1328000.0,3.1467,3.1565,3.1467,3.1467,1328000.0
2012-02-09 14:10:00,3.22,3.22,3.22,3.22,1545600.0,3.1467,3.1467,3.1467,3.1467,1545600.0
2012-02-09 14:20:00,3.22,3.23,3.22,3.22,1516800.0,3.1467,3.1565,3.1467,3.1467,1516800.0
2012-02-09 14:30:00,3.22,3.23,3.22,3.23,1276800.0,3.1467,3.1565,3.1467,3.1565,1276800.0
2012-02-09 14:40:00,3.23,3.23,3.22,3.22,1008000.0,3.1565,3.1565,3.1467,3.1467,1008000.0
2012-02-09 14:50:00,3.22,3.23,3.22,3.22,822400.0,3.1467,3.1565,3.1467,3.1467,822400.0
2012-02-09 15:00:00,3.22,3.23,3.22,3.23,2393600.0,3.1467,3.1565,3.1467,3.1565,2393600.0
2012-02-09 15:10:00,3.23,3.23,3.22,3.22,3219200.0,3.1565,3.1565,3.1467,3.1467,3219200.0
2012-02-09 15:20:00,3.22,3.23,3.22,3.23,1520000.0,3.1467,3.1565,3.1467,3.1565,1520000.0
2012-02-09 15:30:00,3.23,3.23,3.22,3.23,2057600.0,3.1565,3.1565,3.1467,3.1565,2057600.0
2012-02-09 15:40:00,3.23,3.23,3.22,3.22,3843200.0,3.1565,3.1565,3.1467,3.1467,3843200.0
2012-02-09 15:50:00,3.22,3.22,3.22,3.22,3011200.0,3.1467,3.1467,3.1467,3.1467,3011200.0
2012-02-10 09:30:00,3.18,3.18,3.16,3.18,3744000.0,3.1076,3.1076,3.088,3.1076,3744000.0
2012-02-10 09:40:00,3.18,3.19,3.18,3.19,4227200.0,3.1076,3.1174,3.1076,3.1174,4227200.0
2012-02-10 09:50:00,3.19,3.19,3.17,3.17,4118400.0,3.1174,3.1174,3.0978,3.0978,4118400.0
2012-02-10 10:00:00,3.17,3.17,3.16,3.16,6508800.0,3.0978,3.0978,3.088,3.088,6508800.0
2012-02-10 10:10:00,3.16,3.17,3.16,3.17,5174400.0,3.088,3.0978,3.088,3.0978,5174400.0
2012-02-10 10:20:00,3.17,3.18,3.16,3.18,4025600.0,3.0978,3.1076,3.088,3.1076,4025600.0
2012-02-10 10:30:00,3.17,3.18,3.17,3.17,1737600.0,3.0978,3.1076,3.0978,3.0978,1737600.0
2012-02-10 10:40:00,3.17,3.18,3.17,3.18,3328000.0,3.0978,3.1076,3.0978,3.1076,3328000.0
2012-02-10 10:50:00,3.18,3.18,3.17,3.18,2048000.0,3.1076,3.1076,3.0978,3.1076,2048000.0
2012-02-10 11:00:00,3.18,3.19,3.18,3.19,3472000.0,3.1076,3.1174,3.1076,3.1174,3472000.0
2012-02-10 11:10:00,3.19,3.19,3.18,3.19,1968000.0,3.1174,3.1174,3.1076,3.1174,1968000.0
2012-02-10 11:20:00,3.19,3.19,3.18,3.18,2016000.0,3.1174,3.1174,3.1076,3.1076,2016000.0
2012-02-10 11:30:00,3.18,3.19,3.18,3.18,1212800.0,3.1076,3.1174,3.1076,3.1076,1212800.0
2012-02-10 11:40:00,3.18,3.19,3.18,3.18,790400.0,3.1076,3.1174,3.1076,3.1076,790400.0
2012-02-10 11:50:00,3.18,3.19,3.18,3.19,649600.0,3.1076,3.1174,3.1076,3.1174,649600.0
2012-02-10 12:00:00,3.19,3.19,3.19,3.19,934400.0,3.1174,3.1174,3.1174,3.1174,934400.0
2012-02-10 12:10:00,3.19,3.19,3.18,3.19,841600.0,3.1174,3.1174,3.1076,3.1174,841600.0
2012-02-10 12:20:00,3.19,3.19,3.18,3.19,425600.0,3.1174,3.1174,3.1076,3.1174,425600.0
2012-02-10 12:30:00,3.19,3.2,3.19,3.19,1004800.0,3.1174,3.1271,3.1174,3.1174,1004800.0
2012-02-10 12:40:00,3.19,3.19,3.19,3.19,476800.0,3.1174,3.1174,3.1174,3.1174,476800.0
2012-02-10 12:50:00,3.19,3.19,3.19,3.19,1881600.0,3.1174,3.1174,3.1174,3.1174,1881600.0
2012-02-10 13:00:00,3.19,3.19,3.18,3.19,969600.0,3.1174,3.1174,3.1076,3.1174,969600.0
2012-02-10 13:10:00,3.19,3.19,3.18,3.18,944000.0,3.1174,3.1174,3.1076,3.1076,944000.0
2012-02-10 13:20:00,3.18,3.18,3.18,3.18,841600.0,3.1076,3.1076,3.1076,3.1076,841600.0
2012-02-10 13:30:00,3.18,3.18,3.17,3.17,3001600.0,3.1076,3.1076,3.0978,3.0978,3001600.0
2012-02-10 13:40:00,3.17,3.18,3.17,3.18,1808000.0,3.0978,3.1076,3.0978,3.1076,1808000.0
2012-02-10 13:50:00,3.18,3.18,3.17,3.17,2121600.0,3.1076,3.1076,3.0978,3.0978,2121600.0
2012-02-10 14:00:00,3.17,3.18,3.17,3.17,1843200.0,3.0978,3.1076,3.0978,3.0978,1843200.0
2012-02-10 14:10:00,3.17,3.18,3.17,3.18,1542400.0,3.0978,3.1076,3.0978,3.1076,1542400.0
2012-02-10 14:20:00,3.17,3.18,3.17,3.18,2476800.0,3.0978,3.1076,3.0978,3.1076,2476800.0
2012-02-10 14:30:00,3.18,3.18,3.17,3.18,2931200.0,3.1076,3.1076,3.0978,3.1076,2931200.0
2012-02-10 14:40:00,3.18,3.18,3.18,3.18,960000.0,3.1076,3.1076,3.1076,3.1076,960000.0
2012-02-10 14:50:00,3.18,3.18,3.18,3.18,432000.0,3.1076,3.1076,3.1076,3.1076,432000.0
2012-02-10 15:00:00,3.18,3.18,3.16,3.16,3254400.0,3.1076,3.1076,3.088,3.088,3254400.0
2012-02-10 15:10:00,3.16,3.16,3.16,3.16,2886400.0,3.088,3.088,3.088,3.088,2886400.0
2012-02-10 15:20:00,3.16,3.17,3.16,3.17,1280000.0,3.088,3.0978,3.088,3.0978,1280000.0
2012-02-10 15:30:00,3.17,3.17,3.17,3.17,2204800.0,3.0978,3.0978,3.0978,3.0978,2204800.0
2012-02-10 15:40:00,3.17,3.18,3.17,3.17,1753600.0,3.0978,3.1076,3.0978,3.0978,1753600.0
2012-02-10 15:50:00,3.17,3.18,3.17,3.18,4211200.0,3.0978,3.1076,3.0978,3.1076,4211200.0
2012-02-13 09:30:00,3.23,3.23,3.22,3.23,3321600.0,3.1565,3.1565,3.1467,3.1565,3321600.0
2012-02-13 09:40:00,3.23,3.23,3.22,3.23,3731200.0,3.1565,3.1565,3.1467,3.1565,3731200.0
2012-02-13 09:50:00,3.22,3.23,3.22,3.23,8393600.0,3.1467,3.1565,3.1467,3.1565,8393600.0
2012-02-13 10:00:00,3.23,3.23,3.23,3.23,3958400.0,3.1565,3.1565,3.1565,3.1565,3958400.0
2012-02-13 10:10:00,3.23,3.23,3.21,3.22,4224000.0,3.1565,3.1565,3.1369,3.1467,4224000.0
2012-02-13 10:20:00,3.22,3.22,3.21,3.21,2656000.0,3.1467,3.1467,3.1369,3.1369,2656000.0
2012-02-13 10:30:00,3.21,3.21,3.2,3.2,4192000.0,3.1369,3.1369,3.1271,3.1271,4192000.0
2012-02-13 10:40:00,3.2,3.21,3.2,3.2,3782400.0,3.1271,3.1369,3.1271,3.1271,3782400.0
2012-02-13 10:50:00,3.2,3.21,3.2,3.21,3635200.0,3.1271,3.1369,3.1271,3.1369,3635200.0
2012-02-13 11:00:00,3.21,3.22,3.21,3.22,3411200.0,3.1369,3.1467,3.1369,3.1467,3411200.0
2012-02-13 11:10:00,3.22,3.22,3.21,3.22,2441600.0,3.1467,3.1467,3.1369,3.1467,2441600.0
2012-02-13 11:20:00,3.22,3.22,3.21,3.21,1692800.0,3.1467,3.1467,3.1369,3.1369,1692800.0
2012-02-13 11:30:00,3.21,3.22,3.21,3.22,1052800.0,3.1369,3.1467,3.1369,3.1467,1052800.0
2012-02-13 11:40:00,3.22,3.23,3.22,3.23,3190400.0,3.1467,3.1565,3.1467,3.1565,3190400.0
2012-02-13 11:50:00,3.23,3.23,3.22,3.22,1638400.0,3.1565,3.1565,3.1467,3.1467,1638400.0
2012-02-13 12:00:00,3.22,3.23,3.22,3.22,1024000.0,3.1467,3.1565,3.1467,3.1467,1024000.0
2012-02-13 12:10:00,3.22,3.22,3.22,3.22,576000.0,3.1467,3.1467,3.1467,3.1467,576000.0
2012-02-13 12:20:00,3.22,3.22,3.22,3.22,428800.0,3.1467,3.1467,3.1467,3.1467,428800.0
2012-02-13 12:30:00,3.22,3.22,3.21,3.21,1350400.0,3.1467,3.1467,3.1369,3.1369,1350400.0
2012-02-13 12:40:00,3.21,3.21,3.21,3.21,652800.0,3.1369,3.1369,3.1369,3.1369,652800.0
2012-02-13 12:50:00,3.21,3.22,3.21,3.22,928000.0,3.1369,3.1467,3.1369,3.1467,928000.0
2012-02-13 13:00:00,3.22,3.23,3.22,3.23,1436800.0,3.1467,3.1565,3.1467,3.1565,1436800.0
2012-02-13 13:10:00,3.23,3.23,3.22,3.22,1360000.0,3.1565,3.1565,3.1467,3.1467,1360000.0
2012-02-13 13:20:00,3.22,3.23,3.22,3.22,467200.0,3.1467,3.1565,3.1467,3.1467,467200.0
2012-02-13 13:30:00,3.23,3.23,3.22,3.23,844800.0,3.1565,3.1565,3.1467,3.1565,844800.0
2012-02-13 13:40:00,3.23,3.23,3.23,3.23,1190400.0,3.1565,3.1565,3.1565,3.1565,1190400.0
2012-02-13 13:50:00,3.23,3.23,3.23,3.23,656000.0,3.1565,3.1565,3.1565,3.1565,656000.0
2012-02-13 14:00:00,3.23,3.23,3.23,3.23,876800.0,3.1565,3.1565,3.1565,3.1565,876800.0
2012-02-13 14:10:00,3.23,3.24,3.23,3.24,1772800.0,3.1565,3.1662,3.1565,3.1662,1772800.0
2012-02-13 14:20:00,3.24,3.24,3.23,3.23,787200.0,3.1662,3.1662,3.1565,3.1565,787200.0
2012-02-13 14:30:00,3.23,3.24,3.23,3.24,1792000.0,3.1565,3.1662,3.1565,3.1662,1792000.0
2012-02-13 14:40:00,3.24,3.24,3.23,3.24,2195200.0,3.1662,3.1662,3.1565,3.1662,2195200.0
2012-02-13 14:50:00,3.24,3.24,3.24,3.24,1129600.0,3.1662,3.1662,3.1662,3.1662,1129600.0
2012-02-13 15:00:00,3.24,3.24,3.23,3.24,1782400.0,3.1662,3.1662,3.1565,3.1662,1782400.0
2012-02-13 15:10:00,3.24,3.24,3.23,3.24,588800.0,3.1662,3.1662,3.1565,3.1662,588800.0
2012-02-13 15:20:00,3.24,3.24,3.24,3.24,1014400.0,3.1662,3.1662,3.1662,3.1662,1014400.0
2012-02-13 15:30:00,3.24,3.24,3.23,3.23,1910400.0,3.1662,3.1662,3.1565,3.1565,1910400.0
2012-02-13 15:40:00,3.23,3.23,3.23,3.23,1683200.0,3.1565,3.1565,3.1565,3.1565,1683200.0
2012-02-13 15:50:00,3.23,3.23,3.23,3.23,3932800.0,3.1565,3.1565,3.1565,3.1565,3932800.0
2012-02-14 09:30:00,3.22,3.23,3.22,3.22,3484800.0,3.1467,3.1565,3.1467,3.1467,3484800.0
2012-02-14 09:40:00,3.22,3.24,3.22,3.23,2742400.0,3.1467,3.1662,3.1467,3.1565,2742400.0
2012-02-14 09:50:00,3.23,3.24,3.23,3.23,3472000.0,3.1565,3.1662,3.1565,3.1565,3472000.0
2012-02-14 10:00:00,3.23,3.23,3.22,3.22,3318400.0,3.1565,3.1565,3.1467,3.1467,3318400.0
2012-02-14 10:10:00,3.22,3.22,3.21,3.22,3424000.0,3.1467,3.1467,3.1369,3.1467,3424000.0
2012-02-14 10:20:00,3.22,3.23,3.22,3.23,1891200.0,3.1467,3.1565,3.1467,3.1565,1891200.0
2012-02-14 10:30:00,3.23,3.23,3.22,3.22,2544000.0,3.1565,3.1565,3.1467,3.1467,2544000.0
2012-02-14 10:40:00,3.23,3.23,3.22,3.22,5024000.0,3.1565,3.1565,3.1467,3.1467,5024000.0
2012-02-14 10:50:00,3.22,3.22,3.21,3.22,3385600.0,3.1467,3.1467,3.1369,3.1467,3385600.0
2012-02-14 11:00:00,3.22,3.22,3.21,3.22,1372800.0,3.1467,3.1467,3.1369,3.1467,1372800.0
2012-02-14 11:10:00,3.22,3.22,3.22,3.22,1280000.0,3.1467,3.1467,3.1467,3.1467,1280000.0
2012-02-14 11:20:00,3.22,3.22,3.22,3.22,1705600.0,3.1467,3.1467,3.1467,3.1467,1705600.0
2012-02-14 11:30:00,3.22,3.23,3.22,3.23,3011200.0,3.1467,3.1565,3.1467,3.1565,3011200.0
2012-02-14 11:40:00,3.23,3.23,3.23,3.23,1411200.0,3.1565,3.1565,3.1565,3.1565,1411200.0
2012-02-14 11:50:00,3.23,3.23,3.22,3.22,2435200.0,3.1565,3.1565,3.1467,3.1467,2435200.0
2012-02-14 12:00:00,3.22,3.23,3.22,3.22,1209600.0,3.1467,3.1565,3.1467,3.1467,1209600.0
2012-02-14 12:10:00,3.23,3.23,3.22,3.22,1043200.0,3.1565,3.1565,3.1467,3.1467,1043200.0
2012-02-14 12:20:00,3.22,3.22,3.21,3.22,1443200.0,3.1467,3.1467,3.1369,3.1467,1443200.0
2012-02-14 12:30:00,3.22,3.22,3.22,3.22,771200.0,3.1467,3.1467,3.1467,3.1467,771200.0
2012-02-14 12:40:00,3.22,3.22,3.22,3.22,982400.0,3.1467,3.1467,3.1467,3.1467,982400.0
2012-02-14 12:50:00,3.22,3.22,3.21,3.21,1209600.0,3.1467,3.1467,3.1369,3.1369,1209600.0
2012-02-14 13:00:00,3.21,3.21,3.21,3.21,3174400.0,3.1369,3.1369,3.1369,3.1369,3174400.0
2012-02-14 13:10:00,3.21,3.21,3.2,3.21,2147200.0,3.1369,3.1369,3.1271,3.1369,2147200.0
2012-02-14 13:20:00,3.21,3.21,3.21,3.21,640000.0,3.1369,3.1369,3.1369,3.1369,640000.0
2012-02-14 13:30:00,3.21,3.22,3.21,3.22,1126400.0,3.1369,3.1467,3.1369,3.1467,1126400.0
2012-02-14 13:40:00,3.22,3.22,3.22,3.22,771200.0,3.1467,3.1467,3.1467,3.1467,771200.0
2012-02-14 13:50:00,3.22,3.22,3.22,3.22,768000.0,3.1467,3.1467,3.1467,3.1467,768000.0
2012-02-14 14:00:00,3.22,3.22,3.22,3.22,1075200.0,3.1467,3.1467,3.1467,3.1467,1075200.0
2012-02-14 14:10:00,3.22,3.23,3.22,3.22,2032000.0,3.1467,3.1565,3.1467,3.1467,2032000.0
2012-02-14 14:20:00,3.22,3.22,3.21,3.21,1155200.0,3.1467,3.1467,3.1369,3.1369,1155200.0
2012-02-14 14:30:00,3.21,3.21,3.2,3.21,2361600.0,3.1369,3.1369,3.1271,3.1369,2361600.0
2012-02-14 14:40:00,3.21,3.21,3.2,3.2,3280000.0,3.1369,3.1369,3.1271,3.1271,3280000.0
2012-02-14 14:50:00,3.2,3.21,3.2,3.21,803200.0,3.1271,3.1369,3.1271,3.1369,803200.0
2012-02-14 15:00:00,3.21,3.22,3.21,3.22,1619200.0,3.1369,3.1467,3.1369,3.1467,1619200.0
2012-02-14 15:10:00,3.22,3.22,3.21,3.21,982400.0,3.1467,3.1467,3.1369,3.1369,982400.0
2012-02-14 15:20:00,3.21,3.21,3.2,3.21,1657600.0,3.1369,3.1369,3.1271,3.1369,1657600.0
2012-02-14 15:30:00,3.21,3.23,3.2,3.23,3987200.0,3.1369,3.1565,3.1271,3.1565,3987200.0
2012-02-14 15:40:00,3.23,3.25,3.22,3.25,6080000.0,3.1565,3.176,3.1467,3.176,6080000.0
2012-02-14 15:50:00,3.25,3.25,3.24,3.25,8857600.0,3.176,3.176,3.1662,3.176,8857600.0
2012-02-15 09:30:00,3.29,3.29,3.28,3.28,4444800.0,3.2151,3.2151,3.2053,3.2053,4444800.0
2012-02-15 09:40:00,3.28,3.29,3.27,3.28,1520000.0,3.2053,3.2151,3.1955,3.2053,1520000.0
2012-02-15 09:50:00,3.28,3.29,3.28,3.29,4131200.0,3.2053,3.2151,3.2053,3.2151,4131200.0
2012-02-15 10:00:00,3.29,3.3,3.28,3.28,3996800.0,3.2151,3.2249,3.2053,3.2053,3996800.0
2012-02-15 10:10:00,3.28,3.29,3.28,3.28,3680000.0,3.2053,3.2151,3.2053,3.2053,3680000.0
2012-02-15 10:20:00,3.28,3.29,3.28,3.29,3136000.0,3.2053,3.2151,3.2053,3.2151,3136000.0
2012-02-15 10:30:00,3.29,3.3,3.29,3.29,4128000.0,3.2151,3.2249,3.2151,3.2151,4128000.0
2012-02-15 10:40:00,3.29,3.31,3.29,3.31,4134400.0,3.2151,3.2346,3.2151,3.2346,4134400.0
2012-02-15 10:50:00,3.31,3.31,3.3,3.3,3606400.0,3.2346,3.2346,3.2249,3.2249,3606400.0
2012-02-15 11:00:00,3.3,3.31,3.3,3.31,2995200.0,3.2249,3.2346,3.2249,3.2346,2995200.0
2012-02-15 11:10:00,3.3,3.3,3.3,3.3,3212800.0,3.2249,3.2249,3.2249,3.2249,3212800.0
2012-02-15 11:20:00,3.3,3.31,3.3,3.31,3641600.0,3.2249,3.2346,3.2249,3.2346,3641600.0
2012-02-15 11:30:00,3.31,3.31,3.31,3.31,2518400.0,3.2346,3.2346,3.2346,3.2346,2518400.0
2012-02-15 11:40:00,3.31,3.32,3.31,3.32,5654400.0,3.2346,3.2444,3.2346,3.2444,5654400.0
2012-02-15 11:50:00,3.31,3.32,3.31,3.32,4227200.0,3.2346,3.2444,3.2346,3.2444,4227200.0
2012-02-15 12:00:00,3.32,3.32,3.31,3.31,3020800.0,3.2444,3.2444,3.2346,3.2346,3020800.0
2012-02-15 12:10:00,3.31,3.31,3.31,3.31,2473600.0,3.2346,3.2346,3.2346,3.2346,2473600.0
2012-02-15 12:20:00,3.31,3.31,3.3,3.3,2220800.0,3.2346,3.2346,3.2249,3.2249,2220800.0
2012-02-15 12:30:00,3.3,3.3,3.28,3.28,6883200.0,3.2249,3.2249,3.2053,3.2053,6883200.0
2012-02-15 12:40:00,3.28,3.29,3.26,3.26,10182400.0,3.2053,3.2151,3.1858,3.1858,10182400.0
2012-02-15 12:50:00,3.26,3.27,3.25,3.25,11827200.0,3.1858,3.1955,3.176,3.176,11827200.0
2012-02-15 13:00:00,3.25,3.25,3.23,3.25,10038400.0,3.176,3.176,3.1565,3.176,10038400.0
2012-02-15 13:10:00,3.25,3.25,3.24,3.25,3542400.0,3.176,3.176,3.1662,3.176,3542400.0
2012-02-15 13:20:00,3.25,3.26,3.25,3.26,3123200.0,3.176,3.1858,3.176,3.1858,3123200.0
2012-02-15 13:30:00,3.26,3.26,3.25,3.26,4144000.0,3.1858,3.1858,3.176,3.1858,4144000.0
2012-02-15 13:40:00,3.26,3.26,3.24,3.25,2720000.0,3.1858,3.1858,3.1662,3.176,2720000.0
2012-02-15 13:50:00,3.25,3.26,3.25,3.26,3161600.0,3.176,3.1858,3.176,3.1858,3161600.0
2012-02-15 14:00:00,3.26,3.27,3.24,3.25,5651200.0,3.1858,3.1955,3.1662,3.176,5651200.0
2012-02-15 14:10:00,3.25,3.25,3.23,3.23,4124800.0,3.176,3.176,3.1565,3.1565,4124800.0
2012-02-15 14:20:00,3.23,3.25,3.23,3.25,2518400.0,3.1565,3.176,3.1565,3.176,2518400.0
2012-02-15 14:30:00,3.25,3.25,3.23,3.23,4115200.0,3.176,3.176,3.1565,3.1565,4115200.0
2012-02-15 14:40:00,3.23,3.24,3.23,3.24,2982400.0,3.1565,3.1662,3.1565,3.1662,2982400.0
2012-02-15 14:50:00,3.24,3.24,3.21,3.22,4553600.0,3.1662,3.1662,3.1369,3.1467,4553600.0
2012-02-15 15:00:00,3.22,3.22,3.21,3.21,7712000.0,3.1467,3.1467,3.1369,3.1369,7712000.0
2012-02-15 15:10:00,3.21,3.22,3.21,3.21,3264000.0,3.1369,3.1467,3.1369,3.1369,3264000.0
2012-02-15 15:20:00,3.22,3.22,3.2,3.21,3369600.0,3.1467,3.1467,3.1271,3.1369,3369600.0
2012-02-15 15:30:00,3.21,3.21,3.2,3.21,2096000.0,3.1369,3.1369,3.1271,3.1369,2096000.0
2012-02-15 15:40:00,3.21,3.22,3.21,3.21,5795200.0,3.1369,3.1467,3.1369,3.1369,5795200.0
2012-02-15 15:50:00,3.21,3.21,3.2,3.21,4691200.0,3.1369,3.1369,3.1271,3.1369,4691200.0
2012-02-16 09:30:00,3.21,3.22,3.2,3.2,8499200.0,3.1369,3.1467,3.1271,3.1271,8499200.0
2012-02-16 09:40:00,3.2,3.21,3.2,3.21,4092800.0,3.1271,3.1369,3.1271,3.1369,4092800.0
2012-02-16 09:50:00,3.21,3.22,3.19,3.21,4329600.0,3.1369,3.1467,3.1174,3.1369,4329600.0
2012-02-16 10:00:00,3.21,3.23,3.21,3.22,8608000.0,3.1369,3.1565,3.1369,3.1467,8608000.0
2012-02-16 10:10:00,3.22,3.23,3.21,3.22,6368000.0,3.1467,3.1565,3.1369,3.1467,6368000.0
2012-02-16 10:20:00,3.22,3.23,3.21,3.23,4614400.0,3.1467,3.1565,3.1369,3.1565,4614400.0
2012-02-16 10:30:00,3.23,3.23,3.22,3.22,3129600.0,3.1565,3.1565,3.1467,3.1467,3129600.0
2012-02-16 10:40:00,3.22,3.23,3.22,3.22,2396800.0,3.1467,3.1565,3.1467,3.1467,2396800.0
2012-02-16 10:50:00,3.22,3.22,3.21,3.21,1315200.0,3.1467,3.1467,3.1369,3.1369,1315200.0
2012-02-16 11:00:00,3.21,3.22,3.2,3.21,2291200.0,3.1369,3.1467,3.1271,3.1369,2291200.0
2012-02-16 11:10:00,3.21,3.22,3.21,3.22,3065600.0,3.1369,3.1467,3.1369,3.1467,3065600.0
2012-02-16 11:20:00,3.22,3.22,3.21,3.22,2502400.0,3.1467,3.1467,3.1369,3.1467,2502400.0
2012-02-16 11:30:00,3.22,3.23,3.21,3.23,4012800.0,3.1467,3.1565,3.1369,3.1565,4012800.0
2012-02-16 11:40:00,3.23,3.23,3.22,3.22,3820800.0,3.1565,3.1565,3.1467,3.1467,3820800.0
2012-02-16 11:50:00,3.23,3.25,3.22,3.24,8531200.0,3.1565,3.176,3.1467,3.1662,8531200.0
2012-02-16 12:00:00,3.24,3.25,3.24,3.25,4681600.0,3.1662,3.176,3.1662,3.176,4681600.0
2012-02-16 12:10:00,3.25,3.26,3.25,3.25,4771200.0,3.176,3.1858,3.176,3.176,4771200.0
2012-02-16 12:20:00,3.25,3.26,3.25,3.26,6073600.0,3.176,3.1858,3.176,3.1858,6073600.0
2012-02-16 12:30:00,3.26,3.27,3.26,3.27,3408000.0,3.1858,3.1955,3.1858,3.1955,3408000.0
2012-02-16 12:40:00,3.27,3.27,3.26,3.26,2224000.0,3.1955,3.1955,3.1858,3.1858,2224000.0
2012-02-16 12:50:00,3.26,3.27,3.26,3.27,2038400.0,3.1858,3.1955,3.1858,3.1955,2038400.0
2012-02-16 13:00:00,3.27,3.28,3.27,3.27,4851200.0,3.1955,3.2053,3.1955,3.1955,4851200.0
2012-02-16 13:10:00,3.27,3.29,3.27,3.28,4844800.0,3.1955,3.2151,3.1955,3.2053,4844800.0
2012-02-16 13:20:00,3.28,3.29,3.28,3.28,2364800.0,3.2053,3.2151,3.2053,3.2053,2364800.0
2012-02-16 13:30:00,3.28,3.3,3.28,3.29,3980800.0,3.2053,3.2249,3.2053,3.2151,3980800.0
2012-02-16 13:40:00,3.29,3.3,3.29,3.29,1916800.0,3.2151,3.2249,3.2151,3.2151,1916800.0
2012-02-16 13:50:00,3.3,3.3,3.29,3.29,1619200.0,3.2249,3.2249,3.2151,3.2151,1619200.0
2012-02-16 14:00:00,3.3,3.3,3.29,3.29,1628800.0,3.2249,3.2249,3.2151,3.2151,1628800.0
2012-02-16 14:10:00,3.29,3.29,3.29,3.29,1334400.0,3.2151,3.2151,3.2151,3.2151,1334400.0
2012-02-16 14:20:00,3.29,3.3,3.29,3.3,1888000.0,3.2151,3.2249,3.2151,3.2249,1888000.0
2012-02-16 14:30:00,3.3,3.3,3.29,3.29,2112000.0,3.2249,3.2249,3.2151,3.2151,2112000.0
2012-02-16 14:40:00,3.29,3.3,3.29,3.3,1798400.0,3.2151,3.2249,3.2151,3.2249,1798400.0
2012-02-16 14:50:00,3.3,3.3,3.29,3.29,4688000.0,3.2249,3.2249,3.2151,3.2151,4688000.0
2012-02-16 15:00:00,3.29,3.3,3.29,3.3,1923200.0,3.2151,3.2249,3.2151,3.2249,1923200.0
2012-02-16 15:10:00,3.3,3.3,3.29,3.3,2643200.0,3.2249,3.2249,3.2151,3.2249,2643200.0
2012-02-16 15:20:00,3.3,3.3,3.29,3.3,2169600.0,3.2249,3.2249,3.2151,3.2249,2169600.0
2012-02-16 15:30:00,3.3,3.3,3.3,3.3,2668800.0,3.2249,3.2249,3.2249,3.2249,2668800.0
2012-02-16 15:40:00,3.3,3.3,3.3,3.3,6460800.0,3.2249,3.2249,3.2249,3.2249,6460800.0
2012-02-16 15:50:00,3.3,3.3,3.29,3.3,6508800.0,3.2249,3.2249,3.2151,3.2249,6508800.0
2012-02-17 09:30:00,3.3,3.3,3.27,3.28,7363200.0,3.2249,3.2249,3.1955,3.2053,7363200.0
2012-02-17 09:40:00,3.28,3.3,3.28,3.29,3603200.0,3.2053,3.2249,3.2053,3.2151,3603200.0
2012-02-17 09:50:00,3.29,3.29,3.28,3.29,3027200.0,3.2151,3.2151,3.2053,3.2151,3027200.0
2012-02-17 10:00:00,3.29,3.29,3.28,3.28,2432000.0,3.2151,3.2151,3.2053,3.2053,2432000.0
2012-02-17 10:10:00,3.28,3.29,3.28,3.28,1958400.0,3.2053,3.2151,3.2053,3.2053,1958400.0
2012-02-17 10:20:00,3.29,3.29,3.28,3.28,2601600.0,3.2151,3.2151,3.2053,3.2053,2601600.0
2012-02-17 10:30:00,3.28,3.29,3.28,3.28,2880000.0,3.2053,3.2151,3.2053,3.2053,2880000.0
2012-02-17 10:40:00,3.28,3.28,3.28,3.28,1958400.0,3.2053,3.2053,3.2053,3.2053,1958400.0
2012-02-17 10:50:00,3.28,3.28,3.27,3.27,1840000.0,3.2053,3.2053,3.1955,3.1955,1840000.0
2012-02-17 11:00:00,3.27,3.27,3.25,3.26,4540800.0,3.1955,3.1955,3.176,3.1858,4540800.0
2012-02-17 11:10:00,3.26,3.26,3.25,3.26,4588800.0,3.1858,3.1858,3.176,3.1858,4588800.0
2012-02-17 11:20:00,3.26,3.26,3.25,3.26,3088000.0,3.1858,3.1858,3.176,3.1858,3088000.0
2012-02-17 11:30:00,3.26,3.26,3.26,3.26,1744000.0,3.1858,3.1858,3.1858,3.1858,1744000.0
2012-02-17 11:40:00,3.26,3.27,3.26,3.26,787200.0,3.1858,3.1955,3.1858,3.1858,787200.0
2012-02-17 11:50:00,3.26,3.27,3.26,3.27,729600.0,3.1858,3.1955,3.1858,3.1955,729600.0
2012-02-17 12:00:00,3.27,3.27,3.26,3.26,547200.0,3.1955,3.1955,3.1858,3.1858,547200.0
2012-02-17 12:10:00,3.26,3.27,3.26,3.27,560000.0,3.1858,3.1955,3.1858,3.1955,560000.0
2012-02-17 12:20:00,3.27,3.27,3.26,3.26,608000.0,3.1955,3.1955,3.1858,3.1858,608000.0
2012-02-17 12:30:00,3.26,3.27,3.26,3.27,601600.0,3.1858,3.1955,3.1858,3.1955,601600.0
2012-02-17 12:40:00,3.27,3.27,3.26,3.26,707200.0,3.1955,3.1955,3.1858,3.1858,707200.0
2012-02-17 12:50:00,3.26,3.27,3.26,3.26,793600.0,3.1858,3.1955,3.1858,3.1858,793600.0
2012-02-17 13:00:00,3.26,3.26,3.26,3.26,294400.0,3.1858,3.1858,3.1858,3.1858,294400.0
2012-02-17 13:10:00,3.26,3.27,3.26,3.27,1104000.0,3.1858,3.1955,3.1858,3.1955,1104000.0
2012-02-17 13:20:00,3.27,3.27,3.27,3.27,585600.0,3.1955,3.1955,3.1955,3.1955,585600.0
2012-02-17 13:30:00,3.27,3.27,3.27,3.27,819200.0,3.1955,3.1955,3.1955,3.1955,819200.0
2012-02-17 13:40:00,3.27,3.27,3.27,3.27,1369600.0,3.1955,3.1955,3.1955,3.1955,1369600.0
2012-02-17 13:50:00,3.27,3.27,3.27,3.27,691200.0,3.1955,3.1955,3.1955,3.1955,691200.0
2012-02-17 14:00:00,3.27,3.27,3.27,3.27,198400.0,3.1955,3.1955,3.1955,3.1955,198400.0
2012-02-17 14:10:00,3.27,3.27,3.27,3.27,998400.0,3.1955,3.1955,3.1955,3.1955,998400.0
2012-02-17 14:20:00,3.27,3.27,3.27,3.27,1436800.0,3.1955,3.1955,3.1955,3.1955,1436800.0
2012-02-17 14:30:00,3.28,3.28,3.27,3.28,918400.0,3.2053,3.2053,3.1955,3.2053,918400.0
2012-02-17 14:40:00,3.28,3.28,3.27,3.28,979200.0,3.2053,3.2053,3.1955,3.2053,979200.0
2012-02-17 14:50:00,3.28,3.28,3.27,3.27,812800.0,3.2053,3.2053,3.1955,3.1955,812800.0
2012-02-17 15:00:00,3.28,3.28,3.27,3.27,755200.0,3.2053,3.2053,3.1955,3.1955,755200.0
2012-02-17 15:10:00,3.27,3.28,3.27,3.28,1971200.0,3.1955,3.2053,3.1955,3.2053,1971200.0
2012-02-17 15:20:00,3.28,3.29,3.28,3.28,2080000.0,3.2053,3.2151,3.2053,3.2053,2080000.0
2012-02-17 15:30:00,3.28,3.29,3.28,3.28,3040000.0,3.2053,3.2151,3.2053,3.2053,3040000.0
2012-02-17 15:40:00,3.28,3.28,3.28,3.28,2278400.0,3.2053,3.2053,3.2053,3.2053,2278400.0
2012-02-17 15:50:00,3.28,3.28,3.27,3.28,6147200.0,3.2053,3.2053,3.1955,3.2053,6147200.0
2012-02-21 09:30:00,3.28,3.29,3.28,3.29,2864000.0,3.2053,3.2151,3.2053,3.2151,2864000.0
2012-02-21 09:40:00,3.29,3.3,3.28,3.28,2889600.0,3.2151,3.2249,3.2053,3.2053,2889600.0
2012-02-21 09:50:00,3.28,3.28,3.27,3.28,3644800.0,3.2053,3.2053,3.1955,3.2053,3644800.0
2012-02-21 10:00:00,3.28,3.29,3.28,3.28,2790400.0,3.2053,3.2151,3.2053,3.2053,2790400.0
2012-02-21 10:10:00,3.28,3.3,3.28,3.29,2323200.0,3.2053,3.2249,3.2053,3.2151,2323200.0
2012-02-21 10:20:00,3.29,3.3,3.29,3.29,1219200.0,3.2151,3.2249,3.2151,3.2151,1219200.0
2012-02-21 10:30:00,3.29,3.31,3.29,3.31,2249600.0,3.2151,3.2346,3.2151,3.2346,2249600.0
2012-02-21 10:40:00,3.31,3.31,3.31,3.31,1481600.0,3.2346,3.2346,3.2346,3.2346,1481600.0
2012-02-21 10:50:00,3.31,3.32,3.31,3.32,2816000.0,3.2346,3.2444,3.2346,3.2444,2816000.0
2012-02-21 11:00:00,3.31,3.32,3.31,3.31,1123200.0,3.2346,3.2444,3.2346,3.2346,1123200.0
2012-02-21 11:10:00,3.31,3.32,3.31,3.31,2668800.0,3.2346,3.2444,3.2346,3.2346,2668800.0
2012-02-21 11:20:00,3.31,3.32,3.31,3.31,771200.0,3.2346,3.2444,3.2346,3.2346,771200.0
2012-02-21 11:30:00,3.31,3.31,3.31,3.31,656000.0,3.2346,3.2346,3.2346,3.2346,656000.0
2012-02-21 11:40:00,3.31,3.31,3.31,3.31,736000.0,3.2346,3.2346,3.2346,3.2346,736000.0
2012-02-21 11:50:00,3.31,3.31,3.31,3.31,406400.0,3.2346,3.2346,3.2346,3.2346,406400.0
2012-02-21 12:00:00,3.31,3.32,3.31,3.32,2492800.0,3.2346,3.2444,3.2346,3.2444,2492800.0
2012-02-21 12:10:00,3.32,3.32,3.3,3.3,2428800.0,3.2444,3.2444,3.2249,3.2249,2428800.0
2012-02-21 12:20:00,3.3,3.31,3.3,3.3,1369600.0,3.2249,3.2346,3.2249,3.2249,1369600.0
2012-02-21 12:30:00,3.3,3.3,3.3,3.3,748800.0,3.2249,3.2249,3.2249,3.2249,748800.0
2012-02-21 12:40:00,3.3,3.3,3.3,3.3,604800.0,3.2249,3.2249,3.2249,3.2249,604800.0
2012-02-21 12:50:00,3.3,3.3,3.29,3.3,694400.0,3.2249,3.2249,3.2151,3.2249,694400.0
2012-02-21 13:00:00,3.3,3.3,3.29,3.3,739200.0,3.2249,3.2249,3.2151,3.2249,739200.0
2012-02-21 13:10:00,3.3,3.3,3.3,3.3,396800.0,3.2249,3.2249,3.2249,3.2249,396800.0
2012-02-21 13:20:00,3.3,3.3,3.3,3.3,288000.0,3.2249,3.2249,3.2249,3.2249,288000.0
2012-02-21 13:30:00,3.3,3.3,3.3,3.3,416000.0,3.2249,3.2249,3.2249,3.2249,416000.0
2012-02-21 13:40:00,3.3,3.3,3.28,3.29,1040000.0,3.2249,3.2249,3.2053,3.2151,1040000.0
2012-02-21 13:50:00,3.29,3.29,3.28,3.28,1088000.0,3.2151,3.2151,3.2053,3.2053,1088000.0
2012-02-21 14:00:00,3.28,3.29,3.28,3.28,572800.0,3.2053,3.2151,3.2053,3.2053,572800.0
2012-02-21 14:10:00,3.28,3.28,3.27,3.27,1814400.0,3.2053,3.2053,3.1955,3.1955,1814400.0
2012-02-21 14:20:00,3.27,3.28,3.26,3.27,1155200.0,3.1955,3.2053,3.1858,3.1955,1155200.0
2012-02-21 14:30:00,3.27,3.28,3.26,3.26,1398400.0,3.1955,3.2053,3.1858,3.1858,1398400.0
2012-02-21 14:40:00,3.26,3.26,3.25,3.26,1888000.0,3.1858,3.1858,3.176,3.1858,1888000.0
2012-02-21 14:50:00,3.26,3.26,3.25,3.26,1548800.0,3.1858,3.1858,3.176,3.1858,1548800.0
2012-02-21 15:00:00,3.26,3.27,3.26,3.26,1382400.0,3.1858,3.1955,3.1858,3.1858,1382400.0
2012-02-21 15:10:00,3.26,3.27,3.26,3.26,3760000.0,3.1858,3.1955,3.1858,3.1858,3760000.0
2012-02-21 15:20:00,3.26,3.27,3.26,3.26,1510400.0,3.1858,3.1955,3.1858,3.1858,1510400.0
2012-02-21 15:30:00,3.26,3.27,3.26,3.27,1596800.0,3.1858,3.1955,3.1858,3.1955,1596800.0
2012-02-21 15:40:00,3.27,3.28,3.27,3.28,3084800.0,3.1955,3.2053,3.1955,3.2053,3084800.0
2012-02-21 15:50:00,3.28,3.29,3.28,3.29,3113600.0,3.2053,3.2151,3.2053,3.2151,3113600.0
2012-02-22 09:30:00,3.28,3.28,3.27,3.27,2710400.0,3.2053,3.2053,3.1955,3.1955,2710400.0
2012-02-22 09:40:00,3.27,3.29,3.27,3.28,2553600.0,3.1955,3.2151,3.1955,3.2053,2553600.0
2012-02-22 09:50:00,3.28,3.29,3.28,3.29,2204800.0,3.2053,3.2151,3.2053,3.2151,2204800.0
2012-02-22 10:00:00,3.29,3.29,3.28,3.29,4921600.0,3.2151,3.2151,3.2053,3.2151,4921600.0
2012-02-22 10:10:00,3.29,3.3,3.29,3.3,4518400.0,3.2151,3.2249,3.2151,3.2249,4518400.0
2012-02-22 10:20:00,3.29,3.3,3.28,3.28,5360000.0,3.2151,3.2249,3.2053,3.2053,5360000.0
2012-02-22 10:30:00,3.28,3.28,3.27,3.27,2643200.0,3.2053,3.2053,3.1955,3.1955,2643200.0
2012-02-22 10:40:00,3.27,3.28,3.27,3.28,2400000.0,3.1955,3.2053,3.1955,3.2053,2400000.0
2012-02-22 10:50:00,3.28,3.29,3.27,3.28,1696000.0,3.2053,3.2151,3.1955,3.2053,1696000.0
2012-02-22 11:00:00,3.28,3.29,3.28,3.29,2966400.0,3.2053,3.2151,3.2053,3.2151,2966400.0
2012-02-22 11:10:00,3.29,3.29,3.28,3.28,1974400.0,3.2151,3.2151,3.2053,3.2053,1974400.0
2012-02-22 11:20:00,3.28,3.28,3.27,3.28,1347200.0,3.2053,3.2053,3.1955,3.2053,1347200.0
2012-02-22 11:30:00,3.28,3.28,3.26,3.27,2048000.0,3.2053,3.2053,3.1858,3.1955,2048000.0
2012-02-22 11:40:00,3.27,3.27,3.26,3.26,3193600.0,3.1955,3.1955,3.1858,3.1858,3193600.0
2012-02-22 11:50:00,3.26,3.27,3.26,3.27,2035200.0,3.1858,3.1955,3.1858,3.1955,2035200.0
2012-02-22 12:00:00,3.26,3.26,3.25,3.26,1132800.0,3.1858,3.1858,3.176,3.1858,1132800.0
2012-02-22 12:10:00,3.26,3.26,3.25,3.26,2208000.0,3.1858,3.1858,3.176,3.1858,2208000.0
2012-02-22 12:20:00,3.26,3.26,3.26,3.26,2774400.0,3.1858,3.1858,3.1858,3.1858,2774400.0
2012-02-22 12:30:00,3.26,3.27,3.26,3.26,931200.0,3.1858,3.1955,3.1858,3.1858,931200.0
2012-02-22 12:40:00,3.26,3.26,3.26,3.26,752000.0,3.1858,3.1858,3.1858,3.1858,752000.0
2012-02-22 12:50:00,3.26,3.26,3.26,3.26,582400.0,3.1858,3.1858,3.1858,3.1858,582400.0
2012-02-22 13:00:00,3.26,3.27,3.26,3.27,2163200.0,3.1858,3.1955,3.1858,3.1955,2163200.0
2012-02-22 13:10:00,3.28,3.28,3.27,3.27,1337600.0,3.2053,3.2053,3.1955,3.1955,1337600.0
2012-02-22 13:20:00,3.28,3.28,3.27,3.28,1436800.0,3.2053,3.2053,3.1955,3.2053,1436800.0
2012-02-22 13:30:00,3.28,3.28,3.27,3.28,544000.0,3.2053,3.2053,3.1955,3.2053,544000.0
2012-02-22 13:40:00,3.28,3.28,3.28,3.28,380800.0,3.2053,3.2053,3.2053,3.2053,380800.0
2012-02-22 13:50:00,3.28,3.29,3.28,3.28,1241600.0,3.2053,3.2151,3.2053,3.2053,1241600.0
2012-02-22 14:00:00,3.28,3.29,3.28,3.28,601600.0,3.2053,3.2151,3.2053,3.2053,601600.0
2012-02-22 14:10:00,3.28,3.29,3.28,3.28,806400.0,3.2053,3.2151,3.2053,3.2053,806400.0
2012-02-22 14:20:00,3.29,3.29,3.28,3.28,496000.0,3.2151,3.2151,3.2053,3.2053,496000.0
2012-02-22 14:30:00,3.28,3.28,3.27,3.27,1539200.0,3.2053,3.2053,3.1955,3.1955,1539200.0
2012-02-22 14:40:00,3.27,3.27,3.27,3.27,1939200.0,3.1955,3.1955,3.1955,3.1955,1939200.0
2012-02-22 14:50:00,3.27,3.27,3.27,3.27,1619200.0,3.1955,3.1955,3.1955,3.1955,1619200.0
2012-02-22 15:00:00,3.27,3.27,3.26,3.27,915200.0,3.1955,3.1955,3.1858,3.1955,915200.0
2012-02-22 15:10:00,3.27,3.28,3.27,3.27,1145600.0,3.1955,3.2053,3.1955,3.1955,1145600.0
2012-02-22 15:20:00,3.27,3.27,3.26,3.27,1062400.0,3.1955,3.1955,3.1858,3.1955,1062400.0
2012-02-22 15:30:00,3.27,3.28,3.26,3.27,1196800.0,3.1955,3.2053,3.1858,3.1955,1196800.0
2012-02-22 15:40:00,3.27,3.28,3.26,3.26,2505600.0,3.1955,3.2053,3.1858,3.1858,2505600.0
2012-02-22 15:50:00,3.26,3.27,3.26,3.26,6288000.0,3.1858,3.1955,3.1858,3.1858,6288000.0
2012-02-23 09:30:00,3.27,3.27,3.25,3.26,3987200.0,3.1955,3.1955,3.176,3.1858,3987200.0
2012-02-23 09:40:00,3.26,3.26,3.24,3.25,2134400.0,3.1858,3.1858,3.1662,3.176,2134400.0
2012-02-23 09:50:00,3.25,3.26,3.25,3.26,4041600.0,3.176,3.1858,3.176,3.1858,4041600.0
2012-02-23 10:00:00,3.26,3.27,3.26,3.27,3350400.0,3.1858,3.1955,3.1858,3.1955,3350400.0
2012-02-23 10:10:00,3.27,3.28,3.27,3.28,3747200.0,3.1955,3.2053,3.1955,3.2053,3747200.0
2012-02-23 10:20:00,3.28,3.28,3.27,3.27,1920000.0,3.2053,3.2053,3.1955,3.1955,1920000.0
2012-02-23 10:30:00,3.27,3.28,3.27,3.28,2630400.0,3.1955,3.2053,3.1955,3.2053,2630400.0
2012-02-23 10:40:00,3.28,3.29,3.28,3.28,3548800.0,3.2053,3.2151,3.2053,3.2053,3548800.0
2012-02-23 10:50:00,3.28,3.3,3.28,3.3,4579200.0,3.2053,3.2249,3.2053,3.2249,4579200.0
2012-02-23 11:00:00,3.3,3.3,3.29,3.3,2550400.0,3.2249,3.2249,3.2151,3.2249,2550400.0
2012-02-23 11:10:00,3.3,3.31,3.3,3.3,4636800.0,3.2249,3.2346,3.2249,3.2249,4636800.0
2012-02-23 11:20:00,3.31,3.31,3.3,3.31,1251200.0,3.2346,3.2346,3.2249,3.2346,1251200.0
2012-02-23 11:30:00,3.31,3.31,3.3,3.31,2614400.0,3.2346,3.2346,3.2249,3.2346,2614400.0
2012-02-23 11:40:00,3.31,3.31,3.3,3.3,1702400.0,3.2346,3.2346,3.2249,3.2249,1702400.0
2012-02-23 11:50:00,3.3,3.3,3.3,3.3,2204800.0,3.2249,3.2249,3.2249,3.2249,2204800.0
2012-02-23 12:00:00,3.3,3.31,3.3,3.3,2752000.0,3.2249,3.2346,3.2249,3.2249,2752000.0
2012-02-23 12:10:00,3.3,3.31,3.29,3.29,2291200.0,3.2249,3.2346,3.2151,3.2151,2291200.0
2012-02-23 12:20:00,3.29,3.3,3.29,3.3,2768000.0,3.2151,3.2249,3.2151,3.2249,2768000.0
2012-02-23 12:30:00,3.3,3.31,3.3,3.3,3516800.0,3.2249,3.2346,3.2249,3.2249,3516800.0
2012-02-23 12:40:00,3.3,3.3,3.29,3.29,3750400.0,3.2249,3.2249,3.2151,3.2151,3750400.0
2012-02-23 12:50:00,3.29,3.29,3.28,3.29,1808000.0,3.2151,3.2151,3.2053,3.2151,1808000.0
2012-02-23 13:00:00,3.29,3.29,3.28,3.28,1075200.0,3.2151,3.2151,3.2053,3.2053,1075200.0
2012-02-23 13:10:00,3.28,3.29,3.28,3.29,1542400.0,3.2053,3.2151,3.2053,3.2151,1542400.0
2012-02-23 13:20:00,3.29,3.29,3.29,3.29,1206400.0,3.2151,3.2151,3.2151,3.2151,1206400.0
2012-02-23 13:30:00,3.29,3.29,3.27,3.28,4137600.0,3.2151,3.2151,3.1955,3.2053,4137600.0
2012-02-23 13:40:00,3.28,3.28,3.27,3.28,4188800.0,3.2053,3.2053,3.1955,3.2053,4188800.0
2012-02-23 13:50:00,3.28,3.29,3.28,3.28,2864000.0,3.2053,3.2151,3.2053,3.2053,2864000.0
2012-02-23 14:00:00,3.28,3.29,3.28,3.28,2076800.0,3.2053,3.2151,3.2053,3.2053,2076800.0
2012-02-23 14:10:00,3.28,3.29,3.28,3.28,848000.0,3.2053,3.2151,3.2053,3.2053,848000.0
2012-02-23 14:20:00,3.28,3.29,3.28,3.29,1350400.0,3.2053,3.2151,3.2053,3.2151,1350400.0
2012-02-23 14:30:00,3.29,3.3,3.28,3.3,1862400.0,3.2151,3.2249,3.2053,3.2249,1862400.0
2012-02-23 14:40:00,3.3,3.3,3.28,3.29,3699200.0,3.2249,3.2249,3.2053,3.2151,3699200.0
2012-02-23 14:50:00,3.29,3.29,3.28,3.29,1100800.0,3.2151,3.2151,3.2053,3.2151,1100800.0
2012-02-23 15:00:00,3.29,3.29,3.28,3.29,841600.0,3.2151,3.2151,3.2053,3.2151,841600.0
2012-02-23 15:10:00,3.29,3.31,3.29,3.31,6940800.0,3.2151,3.2346,3.2151,3.2346,6940800.0
2012-02-23 15:20:00,3.31,3.31,3.31,3.31,2649600.0,3.2346,3.2346,3.2346,3.2346,2649600.0
2012-02-23 15:30:00,3.31,3.31,3.3,3.31,3680000.0,3.2346,3.2346,3.2249,3.2346,3680000.0
2012-02-23 15:40:00,3.31,3.31,3.3,3.31,3702400.0,3.2346,3.2346,3.2249,3.2346,3702400.0
2012-02-23 15:50:00,3.31,3.31,3.3,3.31,4006400.0,3.2346,3.2346,3.2249,3.2346,4006400.0
2012-02-24 09:30:00,3.32,3.33,3.32,3.32,3081600.0,3.2444,3.2542,3.2444,3.2444,3081600.0
2012-02-24 09:40:00,3.33,3.33,3.31,3.32,3116800.0,3.2542,3.2542,3.2346,3.2444,3116800.0
2012-02-24 09:50:00,3.32,3.33,3.32,3.32,4147200.0,3.2444,3.2542,3.2444,3.2444,4147200.0
2012-02-24 10:00:00,3.33,3.33,3.32,3.33,4902400.0,3.2542,3.2542,3.2444,3.2542,4902400.0
2012-02-24 10:10:00,3.33,3.33,3.33,3.33,3273600.0,3.2542,3.2542,3.2542,3.2542,3273600.0
2012-02-24 10:20:00,3.33,3.33,3.31,3.32,4281600.0,3.2542,3.2542,3.2346,3.2444,4281600.0
2012-02-24 10:30:00,3.32,3.32,3.31,3.32,3372800.0,3.2444,3.2444,3.2346,3.2444,3372800.0
2012-02-24 10:40:00,3.32,3.32,3.31,3.32,1811200.0,3.2444,3.2444,3.2346,3.2444,1811200.0
2012-02-24 10:50:00,3.32,3.32,3.31,3.32,2585600.0,3.2444,3.2444,3.2346,3.2444,2585600.0
2012-02-24 11:00:00,3.32,3.33,3.31,3.33,5411200.0,3.2444,3.2542,3.2346,3.2542,5411200.0
2012-02-24 11:10:00,3.33,3.33,3.33,3.33,1507200.0,3.2542,3.2542,3.2542,3.2542,1507200.0
2012-02-24 11:20:00,3.33,3.33,3.33,3.33,2665600.0,3.2542,3.2542,3.2542,3.2542,2665600.0
2012-02-24 11:30:00,3.33,3.33,3.33,3.33,2704000.0,3.2542,3.2542,3.2542,3.2542,2704000.0
2012-02-24 11:40:00,3.33,3.33,3.33,3.33,1820800.0,3.2542,3.2542,3.2542,3.2542,1820800.0
2012-02-24 11:50:00,3.33,3.33,3.33,3.33,1395200.0,3.2542,3.2542,3.2542,3.2542,1395200.0
2012-02-24 12:00:00,3.33,3.33,3.33,3.33,1884800.0,3.2542,3.2542,3.2542,3.2542,1884800.0
2012-02-24 12:10:00,3.33,3.34,3.33,3.33,1433600.0,3.2542,3.264,3.2542,3.2542,1433600.0
2012-02-24 12:20:00,3.33,3.34,3.33,3.34,1833600.0,3.2542,3.264,3.2542,3.264,1833600.0
2012-02-24 12:30:00,3.33,3.33,3.33,3.33,873600.0,3.2542,3.2542,3.2542,3.2542,873600.0
2012-02-24 12:40:00,3.33,3.34,3.33,3.34,2502400.0,3.2542,3.264,3.2542,3.264,2502400.0
2012-02-24 12:50:00,3.34,3.34,3.34,3.34,1340800.0,3.264,3.264,3.264,3.264,1340800.0
2012-02-24 13:00:00,3.34,3.34,3.34,3.34,2432000.0,3.264,3.264,3.264,3.264,2432000.0
2012-02-24 13:10:00,3.34,3.34,3.34,3.34,2220800.0,3.264,3.264,3.264,3.264,2220800.0
2012-02-24 13:20:00,3.34,3.34,3.33,3.33,1638400.0,3.264,3.264,3.2542,3.2542,1638400.0
2012-02-24 13:30:00,3.33,3.33,3.33,3.33,2633600.0,3.2542,3.2542,3.2542,3.2542,2633600.0
2012-02-24 13:40:00,3.33,3.33,3.33,3.33,1446400.0,3.2542,3.2542,3.2542,3.2542,1446400.0
2012-02-24 13:50:00,3.33,3.33,3.33,3.33,1312000.0,3.2542,3.2542,3.2542,3.2542,1312000.0
2012-02-24 14:00:00,3.33,3.34,3.33,3.34,1545600.0,3.2542,3.264,3.2542,3.264,1545600.0
2012-02-24 14:10:00,3.34,3.34,3.33,3.33,1587200.0,3.264,3.264,3.2542,3.2542,1587200.0
2012-02-24 14:20:00,3.33,3.33,3.32,3.32,2304000.0,3.2542,3.2542,3.2444,3.2444,2304000.0
2012-02-24 14:30:00,3.32,3.33,3.32,3.32,4710400.0,3.2444,3.2542,3.2444,3.2444,4710400.0
2012-02-24 14:40:00,3.32,3.32,3.32,3.32,2153600.0,3.2444,3.2444,3.2444,3.2444,2153600.0
2012-02-24 14:50:00,3.32,3.32,3.32,3.32,1382400.0,3.2444,3.2444,3.2444,3.2444,1382400.0
2012-02-24 15:00:00,3.32,3.33,3.32,3.33,2883200.0,3.2444,3.2542,3.2444,3.2542,2883200.0
2012-02-24 15:10:00,3.33,3.33,3.32,3.33,2601600.0,3.2542,3.2542,3.2444,3.2542,2601600.0
2012-02-24 15:20:00,3.33,3.33,3.32,3.32,1273600.0,3.2542,3.2542,3.2444,3.2444,1273600.0
2012-02-24 15:30:00,3.33,3.33,3.32,3.33,2963200.0,3.2542,3.2542,3.2444,3.2542,2963200.0
2012-02-24 15:40:00,3.33,3.33,3.32,3.32,5190400.0,3.2542,3.2542,3.2444,3.2444,5190400.0
2012-02-24 15:50:00,3.32,3.33,3.32,3.33,6076800.0,3.2444,3.2542,3.2444,3.2542,6076800.0
2012-02-27 09:30:00,3.29,3.29,3.28,3.28,4067200.0,3.2151,3.2151,3.2053,3.2053,4067200.0
2012-02-27 09:40:00,3.28,3.28,3.26,3.27,7913600.0,3.2053,3.2053,3.1858,3.1955,7913600.0
2012-02-27 09:50:00,3.27,3.29,3.27,3.28,5072000.0,3.1955,3.2151,3.1955,3.2053,5072000.0
2012-02-27 10:00:00,3.28,3.3,3.28,3.3,5126400.0,3.2053,3.2249,3.2053,3.2249,5126400.0
2012-02-27 10:10:00,3.3,3.3,3.29,3.3,5878400.0,3.2249,3.2249,3.2151,3.2249,5878400.0
2012-02-27 10:20:00,3.3,3.31,3.3,3.31,4915200.0,3.2249,3.2346,3.2249,3.2346,4915200.0
2012-02-27 10:30:00,3.31,3.31,3.3,3.31,3731200.0,3.2346,3.2346,3.2249,3.2346,3731200.0
2012-02-27 10:40:00,3.31,3.33,3.31,3.32,6384000.0,3.2346,3.2542,3.2346,3.2444,6384000.0
2012-02-27 10:50:00,3.32,3.33,3.32,3.32,2336000.0,3.2444,3.2542,3.2444,3.2444,2336000.0
2012-02-27 11:00:00,3.32,3.33,3.32,3.33,3193600.0,3.2444,3.2542,3.2444,3.2542,3193600.0
2012-02-27 11:10:00,3.33,3.34,3.33,3.34,6841600.0,3.2542,3.264,3.2542,3.264,6841600.0
2012-02-27 11:20:00,3.34,3.35,3.34,3.34,6521600.0,3.264,3.2737,3.264,3.264,6521600.0
2012-02-27 11:30:00,3.34,3.35,3.34,3.34,3875200.0,3.264,3.2737,3.264,3.264,3875200.0
2012-02-27 11:40:00,3.34,3.35,3.33,3.34,3625600.0,3.264,3.2737,3.2542,3.264,3625600.0
2012-02-27 11:50:00,3.34,3.34,3.34,3.34,1040000.0,3.264,3.264,3.264,3.264,1040000.0
2012-02-27 12:00:00,3.34,3.35,3.34,3.34,2684800.0,3.264,3.2737,3.264,3.264,2684800.0
2012-02-27 12:10:00,3.34,3.35,3.34,3.34,1430400.0,3.264,3.2737,3.264,3.264,1430400.0
2012-02-27 12:20:00,3.34,3.34,3.33,3.34,1350400.0,3.264,3.264,3.2542,3.264,1350400.0
2012-02-27 12:30:00,3.34,3.34,3.34,3.34,835200.0,3.264,3.264,3.264,3.264,835200.0
2012-02-27 12:40:00,3.34,3.35,3.34,3.35,1078400.0,3.264,3.2737,3.264,3.2737,1078400.0
2012-02-27 12:50:00,3.35,3.35,3.34,3.35,3107200.0,3.2737,3.2737,3.264,3.2737,3107200.0
2012-02-27 13:00:00,3.35,3.35,3.34,3.34,2246400.0,3.2737,3.2737,3.264,3.264,2246400.0
2012-02-27 13:10:00,3.34,3.35,3.34,3.34,1088000.0,3.264,3.2737,3.264,3.264,1088000.0
2012-02-27 13:20:00,3.34,3.35,3.34,3.34,633600.0,3.264,3.2737,3.264,3.264,633600.0
2012-02-27 13:30:00,3.34,3.34,3.34,3.34,448000.0,3.264,3.264,3.264,3.264,448000.0
2012-02-27 13:40:00,3.34,3.34,3.34,3.34,1014400.0,3.264,3.264,3.264,3.264,1014400.0
2012-02-27 13:50:00,3.34,3.34,3.33,3.33,3126400.0,3.264,3.264,3.2542,3.2542,3126400.0
2012-02-27 14:00:00,3.33,3.34,3.33,3.34,1369600.0,3.2542,3.264,3.2542,3.264,1369600.0
2012-02-27 14:10:00,3.34,3.35,3.34,3.34,848000.0,3.264,3.2737,3.264,3.264,848000.0
2012-02-27 14:20:00,3.34,3.34,3.34,3.34,1020800.0,3.264,3.264,3.264,3.264,1020800.0
2012-02-27 14:30:00,3.34,3.34,3.34,3.34,902400.0,3.264,3.264,3.264,3.264,902400.0
2012-02-27 14:40:00,3.34,3.35,3.34,3.35,1600000.0,3.264,3.2737,3.264,3.2737,1600000.0
2012-02-27 14:50:00,3.35,3.35,3.35,3.35,1132800.0,3.2737,3.2737,3.2737,3.2737,1132800.0
2012-02-27 15:00:00,3.35,3.36,3.35,3.35,3616000.0,3.2737,3.2835,3.2737,3.2737,3616000.0
2012-02-27 15:10:00,3.35,3.36,3.34,3.34,3321600.0,3.2737,3.2835,3.264,3.264,3321600.0
2012-02-27 15:20:00,3.34,3.35,3.34,3.34,3244800.0,3.264,3.2737,3.264,3.264,3244800.0
2012-02-27 15:30:00,3.34,3.35,3.34,3.35,2556800.0,3.264,3.2737,3.264,3.2737,2556800.0
2012-02-27 15:40:00,3.35,3.35,3.34,3.34,2854400.0,3.2737,3.2737,3.264,3.264,2854400.0
2012-02-27 15:50:00,3.34,3.34,3.34,3.34,6601600.0,3.264,3.264,3.264,3.264,6601600.0
2012-02-28 09:30:00,3.34,3.36,3.34,3.35,4156800.0,3.264,3.2835,3.264,3.2737,4156800.0
2012-02-28 09:40:00,3.36,3.36,3.34,3.35,4531200.0,3.2835,3.2835,3.264,3.2737,4531200.0
2012-02-28 09:50:00,3.35,3.37,3.35,3.37,6102400.0,3.2737,3.2933,3.2737,3.2933,6102400.0
2012-02-28 10:00:00,3.37,3.38,3.36,3.36,13964800.0,3.2933,3.303,3.2835,3.2835,13964800.0
2012-02-28 10:10:00,3.36,3.37,3.36,3.37,7136000.0,3.2835,3.2933,3.2835,3.2933,7136000.0
2012-02-28 10:20:00,3.37,3.38,3.37,3.38,7257600.0,3.2933,3.303,3.2933,3.303,7257600.0
2012-02-28 10:30:00,3.38,3.39,3.38,3.39,7472000.0,3.303,3.3128,3.303,3.3128,7472000.0
2012-02-28 10:40:00,3.39,3.4,3.39,3.39,4796800.0,3.3128,3.3226,3.3128,3.3128,4796800.0
2012-02-28 10:50:00,3.39,3.39,3.38,3.39,5139200.0,3.3128,3.3128,3.303,3.3128,5139200.0
2012-02-28 11:00:00,3.39,3.39,3.38,3.39,3750400.0,3.3128,3.3128,3.303,3.3128,3750400.0
2012-02-28 11:10:00,3.39,3.39,3.38,3.39,2179200.0,3.3128,3.3128,3.303,3.3128,2179200.0
2012-02-28 11:20:00,3.39,3.39,3.39,3.39,2633600.0,3.3128,3.3128,3.3128,3.3128,2633600.0
2012-02-28 11:30:00,3.39,3.39,3.39,3.39,1916800.0,3.3128,3.3128,3.3128,3.3128,1916800.0
2012-02-28 11:40:00,3.39,3.39,3.38,3.39,2505600.0,3.3128,3.3128,3.303,3.3128,2505600.0
2012-02-28 11:50:00,3.39,3.39,3.38,3.39,1529600.0,3.3128,3.3128,3.303,3.3128,1529600.0
2012-02-28 12:00:00,3.39,3.39,3.39,3.39,1324800.0,3.3128,3.3128,3.3128,3.3128,1324800.0
2012-02-28 12:10:00,3.39,3.39,3.39,3.39,1292800.0,3.3128,3.3128,3.3128,3.3128,1292800.0
2012-02-28 12:20:00,3.39,3.39,3.39,3.39,947200.0,3.3128,3.3128,3.3128,3.3128,947200.0
2012-02-28 12:30:00,3.39,3.39,3.39,3.39,1120000.0,3.3128,3.3128,3.3128,3.3128,1120000.0
2012-02-28 12:40:00,3.39,3.4,3.39,3.4,1904000.0,3.3128,3.3226,3.3128,3.3226,1904000.0
2012-02-28 12:50:00,3.4,3.4,3.4,3.4,1161600.0,3.3226,3.3226,3.3226,3.3226,1161600.0
2012-02-28 13:00:00,3.4,3.4,3.39,3.39,1510400.0,3.3226,3.3226,3.3128,3.3128,1510400.0
2012-02-28 13:10:00,3.39,3.4,3.39,3.4,1376000.0,3.3128,3.3226,3.3128,3.3226,1376000.0
2012-02-28 13:20:00,3.4,3.4,3.4,3.4,672000.0,3.3226,3.3226,3.3226,3.3226,672000.0
2012-02-28 13:30:00,3.4,3.4,3.39,3.39,1315200.0,3.3226,3.3226,3.3128,3.3128,1315200.0
2012-02-28 13:40:00,3.39,3.39,3.39,3.39,2012800.0,3.3128,3.3128,3.3128,3.3128,2012800.0
2012-02-28 13:50:00,3.39,3.39,3.37,3.37,6515200.0,3.3128,3.3128,3.2933,3.2933,6515200.0
2012-02-28 14:00:00,3.37,3.38,3.37,3.38,1468800.0,3.2933,3.303,3.2933,3.303,1468800.0
2012-02-28 14:10:00,3.38,3.38,3.37,3.38,3299200.0,3.303,3.303,3.2933,3.303,3299200.0
2012-02-28 14:20:00,3.38,3.38,3.37,3.37,2899200.0,3.303,3.303,3.2933,3.2933,2899200.0
2012-02-28 14:30:00,3.37,3.38,3.37,3.38,2864000.0,3.2933,3.303,3.2933,3.303,2864000.0
2012-02-28 14:40:00,3.38,3.38,3.37,3.38,1904000.0,3.303,3.303,3.2933,3.303,1904000.0
2012-02-28 14:50:00,3.38,3.38,3.38,3.38,2262400.0,3.303,3.303,3.303,3.303,2262400.0
2012-02-28 15:00:00,3.38,3.38,3.38,3.38,2281600.0,3.303,3.303,3.303,3.303,2281600.0
2012-02-28 15:10:00,3.38,3.4,3.38,3.39,3843200.0,3.303,3.3226,3.303,3.3128,3843200.0
2012-02-28 15:20:00,3.39,3.4,3.39,3.4,1737600.0,3.3128,3.3226,3.3128,3.3226,1737600.0
2012-02-28 15:30:00,3.4,3.4,3.39,3.4,3587200.0,3.3226,3.3226,3.3128,3.3226,3587200.0
2012-02-28 15:40:00,3.4,3.4,3.39,3.4,5424000.0,3.3226,3.3226,3.3128,3.3226,5424000.0
2012-02-28 15:50:00,3.4,3.4,3.4,3.4,6172800.0,3.3226,3.3226,3.3226,3.3226,6172800.0
2012-02-29 09:30:00,3.41,3.43,3.41,3.42,9004800.0,3.3324,3.3519,3.3324,3.3421,9004800.0
2012-02-29 09:40:00,3.42,3.43,3.41,3.43,6611200.0,3.3421,3.3519,3.3324,3.3519,6611200.0
2012-02-29 09:50:00,3.43,3.43,3.42,3.43,5836800.0,3.3519,3.3519,3.3421,3.3519,5836800.0
2012-02-29 10:00:00,3.43,3.43,3.41,3.43,10441600.0,3.3519,3.3519,3.3324,3.3519,10441600.0
2012-02-29 10:10:00,3.43,3.43,3.42,3.42,4864000.0,3.3519,3.3519,3.3421,3.3421,4864000.0
2012-02-29 10:20:00,3.42,3.42,3.41,3.42,5574400.0,3.3421,3.3421,3.3324,3.3421,5574400.0
2012-02-29 10:30:00,3.42,3.42,3.41,3.42,4899200.0,3.3421,3.3421,3.3324,3.3421,4899200.0
2012-02-29 10:40:00,3.42,3.42,3.38,3.39,9203200.0,3.3421,3.3421,3.303,3.3128,9203200.0
2012-02-29 10:50:00,3.39,3.4,3.38,3.4,7430400.0,3.3128,3.3226,3.303,3.3226,7430400.0
2012-02-29 11:00:00,3.4,3.4,3.39,3.4,6572800.0,3.3226,3.3226,3.3128,3.3226,6572800.0
2012-02-29 11:10:00,3.4,3.4,3.39,3.4,4032000.0,3.3226,3.3226,3.3128,3.3226,4032000.0
2012-02-29 11:20:00,3.4,3.4,3.38,3.38,7507200.0,3.3226,3.3226,3.303,3.303,7507200.0
2012-02-29 11:30:00,3.38,3.39,3.37,3.39,4659200.0,3.303,3.3128,3.2933,3.3128,4659200.0
2012-02-29 11:40:00,3.39,3.4,3.39,3.4,6348800.0,3.3128,3.3226,3.3128,3.3226,6348800.0
2012-02-29 11:50:00,3.4,3.4,3.39,3.4,3164800.0,3.3226,3.3226,3.3128,3.3226,3164800.0
2012-02-29 12:00:00,3.4,3.4,3.39,3.39,3193600.0,3.3226,3.3226,3.3128,3.3128,3193600.0
2012-02-29 12:10:00,3.39,3.4,3.39,3.4,2643200.0,3.3128,3.3226,3.3128,3.3226,2643200.0
2012-02-29 12:20:00,3.4,3.41,3.4,3.41,3206400.0,3.3226,3.3324,3.3226,3.3324,3206400.0
2012-02-29 12:30:00,3.41,3.41,3.4,3.4,1689600.0,3.3324,3.3324,3.3226,3.3226,1689600.0
2012-02-29 12:40:00,3.4,3.4,3.39,3.4,2553600.0,3.3226,3.3226,3.3128,3.3226,2553600.0
2012-02-29 12:50:00,3.4,3.4,3.39,3.4,1222400.0,3.3226,3.3226,3.3128,3.3226,1222400.0
2012-02-29 13:00:00,3.4,3.4,3.4,3.4,1452800.0,3.3226,3.3226,3.3226,3.3226,1452800.0
2012-02-29 13:10:00,3.4,3.4,3.39,3.39,2460800.0,3.3226,3.3226,3.3128,3.3128,2460800.0
2012-02-29 13:20:00,3.39,3.4,3.39,3.39,1926400.0,3.3128,3.3226,3.3128,3.3128,1926400.0
2012-02-29 13:30:00,3.39,3.39,3.39,3.39,2329600.0,3.3128,3.3128,3.3128,3.3128,2329600.0
2012-02-29 13:40:00,3.39,3.4,3.39,3.4,1206400.0,3.3128,3.3226,3.3128,3.3226,1206400.0
2012-02-29 13:50:00,3.4,3.4,3.39,3.4,2041600.0,3.3226,3.3226,3.3128,3.3226,2041600.0
2012-02-29 14:00:00,3.4,3.41,3.4,3.41,1632000.0,3.3226,3.3324,3.3226,3.3324,1632000.0
2012-02-29 14:10:00,3.4,3.41,3.4,3.4,2656000.0,3.3226,3.3324,3.3226,3.3226,2656000.0
2012-02-29 14:20:00,3.4,3.4,3.4,3.4,1440000.0,3.3226,3.3226,3.3226,3.3226,1440000.0
2012-02-29 14:30:00,3.4,3.4,3.39,3.39,2112000.0,3.3226,3.3226,3.3128,3.3128,2112000.0
2012-02-29 14:40:00,3.39,3.39,3.39,3.39,2252800.0,3.3128,3.3128,3.3128,3.3128,2252800.0
2012-02-29 14:50:00,3.39,3.39,3.39,3.39,1465600.0,3.3128,3.3128,3.3128,3.3128,1465600.0
2012-02-29 15:00:00,3.39,3.39,3.38,3.38,3024000.0,3.3128,3.3128,3.303,3.303,3024000.0
2012-02-29 15:10:00,3.38,3.39,3.38,3.39,1977600.0,3.303,3.3128,3.303,3.3128,1977600.0
2012-02-29 15:20:00,3.39,3.39,3.38,3.38,3356800.0,3.3128,3.3128,3.303,3.303,3356800.0
2012-02-29 15:30:00,3.38,3.38,3.35,3.36,9248000.0,3.303,3.303,3.2737,3.2835,9248000.0
2012-02-29 15:40:00,3.36,3.38,3.36,3.38,6364800.0,3.2835,3.303,3.2835,3.303,6364800.0
2012-02-29 15:50:00,3.38,3.38,3.37,3.38,7270400.0,3.303,3.303,3.2933,3.303,7270400.0
2012-03-01 09:30:00,3.4,3.41,3.4,3.4,4416000.0,3.3226,3.3324,3.3226,3.3226,4416000.0
2012-03-01 09:40:00,3.4,3.41,3.39,3.4,2524800.0,3.3226,3.3324,3.3128,3.3226,2524800.0
2012-03-01 09:50:00,3.4,3.42,3.4,3.41,4166400.0,3.3226,3.3421,3.3226,3.3324,4166400.0
2012-03-01 10:00:00,3.41,3.42,3.39,3.4,10294400.0,3.3324,3.3421,3.3128,3.3226,10294400.0
2012-03-01 10:10:00,3.4,3.4,3.39,3.39,5283200.0,3.3226,3.3226,3.3128,3.3128,5283200.0
2012-03-01 10:20:00,3.39,3.41,3.39,3.4,4192000.0,3.3128,3.3324,3.3128,3.3226,4192000.0
2012-03-01 10:30:00,3.4,3.4,3.39,3.4,5129600.0,3.3226,3.3226,3.3128,3.3226,5129600.0
2012-03-01 10:40:00,3.4,3.4,3.39,3.4,3251200.0,3.3226,3.3226,3.3128,3.3226,3251200.0
2012-03-01 10:50:00,3.39,3.39,3.38,3.39,4217600.0,3.3128,3.3128,3.303,3.3128,4217600.0
2012-03-01 11:00:00,3.39,3.4,3.39,3.4,4240000.0,3.3128,3.3226,3.3128,3.3226,4240000.0
2012-03-01 11:10:00,3.4,3.4,3.39,3.4,2604800.0,3.3226,3.3226,3.3128,3.3226,2604800.0
2012-03-01 11:20:00,3.4,3.4,3.39,3.4,2291200.0,3.3226,3.3226,3.3128,3.3226,2291200.0
2012-03-01 11:30:00,3.4,3.41,3.4,3.4,3600000.0,3.3226,3.3324,3.3226,3.3226,3600000.0
2012-03-01 11:40:00,3.4,3.42,3.4,3.42,2611200.0,3.3226,3.3421,3.3226,3.3421,2611200.0
2012-03-01 11:50:00,3.42,3.42,3.41,3.41,1174400.0,3.3421,3.3421,3.3324,3.3324,1174400.0
2012-03-01 12:00:00,3.41,3.42,3.41,3.41,2780800.0,3.3324,3.3421,3.3324,3.3324,2780800.0
2012-03-01 12:10:00,3.41,3.42,3.41,3.42,944000.0,3.3324,3.3421,3.3324,3.3421,944000.0
2012-03-01 12:20:00,3.42,3.42,3.41,3.42,3987200.0,3.3421,3.3421,3.3324,3.3421,3987200.0
2012-03-01 12:30:00,3.42,3.42,3.41,3.42,790400.0,3.3421,3.3421,3.3324,3.3421,790400.0
2012-03-01 12:40:00,3.42,3.42,3.41,3.42,1196800.0,3.3421,3.3421,3.3324,3.3421,1196800.0
2012-03-01 12:50:00,3.42,3.42,3.42,3.42,1443200.0,3.3421,3.3421,3.3421,3.3421,1443200.0
2012-03-01 13:00:00,3.42,3.42,3.42,3.42,726400.0,3.3421,3.3421,3.3421,3.3421,726400.0
2012-03-01 13:10:00,3.42,3.42,3.42,3.42,1116800.0,3.3421,3.3421,3.3421,3.3421,1116800.0
2012-03-01 13:20:00,3.42,3.43,3.42,3.43,4400000.0,3.3421,3.3519,3.3421,3.3519,4400000.0
2012-03-01 13:30:00,3.43,3.43,3.43,3.43,1376000.0,3.3519,3.3519,3.3519,3.3519,1376000.0
2012-03-01 13:40:00,3.43,3.43,3.43,3.43,2028800.0,3.3519,3.3519,3.3519,3.3519,2028800.0
2012-03-01 13:50:00,3.43,3.43,3.43,3.43,505600.0,3.3519,3.3519,3.3519,3.3519,505600.0
2012-03-01 14:00:00,3.43,3.44,3.43,3.43,851200.0,3.3519,3.3617,3.3519,3.3519,851200.0
2012-03-01 14:10:00,3.43,3.43,3.43,3.43,1328000.0,3.3519,3.3519,3.3519,3.3519,1328000.0
2012-03-01 14:20:00,3.43,3.43,3.42,3.43,1312000.0,3.3519,3.3519,3.3421,3.3519,1312000.0
2012-03-01 14:30:00,3.43,3.43,3.43,3.43,969600.0,3.3519,3.3519,3.3519,3.3519,969600.0
2012-03-01 14:40:00,3.43,3.43,3.42,3.43,2304000.0,3.3519,3.3519,3.3421,3.3519,2304000.0
2012-03-01 14:50:00,3.43,3.43,3.42,3.43,908800.0,3.3519,3.3519,3.3421,3.3519,908800.0
2012-03-01 15:00:00,3.43,3.43,3.42,3.42,1404800.0,3.3519,3.3519,3.3421,3.3421,1404800.0
2012-03-01 15:10:00,3.42,3.43,3.41,3.41,2860800.0,3.3421,3.3519,3.3324,3.3324,2860800.0
2012-03-01 15:20:00,3.41,3.42,3.4,3.42,3401600.0,3.3324,3.3421,3.3226,3.3421,3401600.0
2012-03-01 15:30:00,3.42,3.42,3.4,3.41,2064000.0,3.3421,3.3421,3.3226,3.3324,2064000.0
2012-03-01 15:40:00,3.41,3.43,3.41,3.43,3926400.0,3.3324,3.3519,3.3324,3.3519,3926400.0
2012-03-01 15:50:00,3.43,3.43,3.43,3.43,5587200.0,3.3519,3.3519,3.3519,3.3519,5587200.0
2012-03-02 09:30:00,3.42,3.43,3.42,3.43,2720000.0,3.3421,3.3519,3.3421,3.3519,2720000.0
2012-03-02 09:40:00,3.43,3.43,3.42,3.42,1692800.0,3.3519,3.3519,3.3421,3.3421,1692800.0
2012-03-02 09:50:00,3.42,3.43,3.42,3.43,3315200.0,3.3421,3.3519,3.3421,3.3519,3315200.0
2012-03-02 10:00:00,3.43,3.43,3.42,3.43,5260800.0,3.3519,3.3519,3.3421,3.3519,5260800.0
2012-03-02 10:10:00,3.43,3.44,3.43,3.44,4121600.0,3.3519,3.3617,3.3519,3.3617,4121600.0
2012-03-02 10:20:00,3.44,3.44,3.44,3.44,2950400.0,3.3617,3.3617,3.3617,3.3617,2950400.0
2012-03-02 10:30:00,3.44,3.44,3.43,3.43,3232000.0,3.3617,3.3617,3.3519,3.3519,3232000.0
2012-03-02 10:40:00,3.43,3.44,3.43,3.43,2912000.0,3.3519,3.3617,3.3519,3.3519,2912000.0
2012-03-02 10:50:00,3.43,3.44,3.43,3.43,3574400.0,3.3519,3.3617,3.3519,3.3519,3574400.0
2012-03-02 11:00:00,3.43,3.44,3.43,3.44,3148800.0,3.3519,3.3617,3.3519,3.3617,3148800.0
2012-03-02 11:10:00,3.43,3.44,3.43,3.43,2121600.0,3.3519,3.3617,3.3519,3.3519,2121600.0
2012-03-02 11:20:00,3.43,3.44,3.43,3.44,3110400.0,3.3519,3.3617,3.3519,3.3617,3110400.0
2012-03-02 11:30:00,3.44,3.45,3.44,3.44,4169600.0,3.3617,3.3714,3.3617,3.3617,4169600.0
2012-03-02 11:40:00,3.44,3.44,3.41,3.42,7584000.0,3.3617,3.3617,3.3324,3.3421,7584000.0
2012-03-02 11:50:00,3.42,3.42,3.41,3.42,2774400.0,3.3421,3.3421,3.3324,3.3421,2774400.0
2012-03-02 12:00:00,3.42,3.42,3.42,3.42,2076800.0,3.3421,3.3421,3.3421,3.3421,2076800.0
2012-03-02 12:10:00,3.42,3.42,3.41,3.42,2521600.0,3.3421,3.3421,3.3324,3.3421,2521600.0
2012-03-02 12:20:00,3.42,3.42,3.41,3.41,3622400.0,3.3421,3.3421,3.3324,3.3324,3622400.0
2012-03-02 12:30:00,3.41,3.42,3.41,3.42,1609600.0,3.3324,3.3421,3.3324,3.3421,1609600.0
2012-03-02 12:40:00,3.42,3.42,3.42,3.42,1827200.0,3.3421,3.3421,3.3421,3.3421,1827200.0
2012-03-02 12:50:00,3.42,3.42,3.42,3.42,1616000.0,3.3421,3.3421,3.3421,3.3421,1616000.0
2012-03-02 13:00:00,3.42,3.42,3.41,3.42,2182400.0,3.3421,3.3421,3.3324,3.3421,2182400.0
2012-03-02 13:10:00,3.41,3.41,3.41,3.41,1996800.0,3.3324,3.3324,3.3324,3.3324,1996800.0
2012-03-02 13:20:00,3.41,3.41,3.4,3.41,2620800.0,3.3324,3.3324,3.3226,3.3324,2620800.0
2012-03-02 13:30:00,3.41,3.41,3.41,3.41,1008000.0,3.3324,3.3324,3.3324,3.3324,1008000.0
2012-03-02 13:40:00,3.41,3.41,3.41,3.41,1958400.0,3.3324,3.3324,3.3324,3.3324,1958400.0
2012-03-02 13:50:00,3.41,3.42,3.41,3.42,1568000.0,3.3324,3.3421,3.3324,3.3421,1568000.0
2012-03-02 14:00:00,3.42,3.42,3.42,3.42,1366400.0,3.3421,3.3421,3.3421,3.3421,1366400.0
2012-03-02 14:10:00,3.42,3.43,3.42,3.43,2448000.0,3.3421,3.3519,3.3421,3.3519,2448000.0
2012-03-02 14:20:00,3.43,3.43,3.42,3.42,1139200.0,3.3519,3.3519,3.3421,3.3421,1139200.0
2012-03-02 14:30:00,3.42,3.42,3.42,3.42,1078400.0,3.3421,3.3421,3.3421,3.3421,1078400.0
2012-03-02 14:40:00,3.42,3.42,3.42,3.42,1145600.0,3.3421,3.3421,3.3421,3.3421,1145600.0
2012-03-02 14:50:00,3.42,3.42,3.42,3.42,752000.0,3.3421,3.3421,3.3421,3.3421,752000.0
2012-03-02 15:00:00,3.42,3.43,3.42,3.42,2112000.0,3.3421,3.3519,3.3421,3.3421,2112000.0
2012-03-02 15:10:00,3.42,3.42,3.42,3.42,691200.0,3.3421,3.3421,3.3421,3.3421,691200.0
2012-03-02 15:20:00,3.42,3.43,3.42,3.43,1888000.0,3.3421,3.3519,3.3421,3.3519,1888000.0
2012-03-02 15:30:00,3.43,3.43,3.42,3.42,2630400.0,3.3519,3.3519,3.3421,3.3421,2630400.0
2012-03-02 15:40:00,3.42,3.42,3.42,3.42,3107200.0,3.3421,3.3421,3.3421,3.3421,3107200.0
2012-03-02 15:50:00,3.42,3.42,3.42,3.42,5302400.0,3.3421,3.3421,3.3421,3.3421,5302400.0
2012-03-05 09:30:00,3.42,3.42,3.41,3.41,1936000.0,3.3421,3.3421,3.3324,3.3324,1936000.0
2012-03-05 09:40:00,3.41,3.42,3.41,3.41,1977600.0,3.3324,3.3421,3.3324,3.3324,1977600.0
2012-03-05 09:50:00,3.42,3.42,3.41,3.41,1932800.0,3.3421,3.3421,3.3324,3.3324,1932800.0
2012-03-05 10:00:00,3.41,3.43,3.41,3.42,6873600.0,3.3324,3.3519,3.3324,3.3421,6873600.0
2012-03-05 10:10:00,3.42,3.42,3.41,3.41,2467200.0,3.3421,3.3421,3.3324,3.3324,2467200.0
2012-03-05 10:20:00,3.41,3.41,3.39,3.39,5590400.0,3.3324,3.3324,3.3128,3.3128,5590400.0
2012-03-05 10:30:00,3.39,3.39,3.38,3.39,3148800.0,3.3128,3.3128,3.303,3.3128,3148800.0
2012-03-05 10:40:00,3.39,3.39,3.39,3.39,3171200.0,3.3128,3.3128,3.3128,3.3128,3171200.0
2012-03-05 10:50:00,3.39,3.39,3.38,3.38,4380800.0,3.3128,3.3128,3.303,3.303,4380800.0
2012-03-05 11:00:00,3.38,3.39,3.37,3.38,3977600.0,3.303,3.3128,3.2933,3.303,3977600.0
2012-03-05 11:10:00,3.38,3.38,3.33,3.35,15718400.0,3.303,3.303,3.2542,3.2737,15718400.0
2012-03-05 11:20:00,3.35,3.36,3.35,3.36,8326400.0,3.2737,3.2835,3.2737,3.2835,8326400.0
2012-03-05 11:30:00,3.36,3.36,3.35,3.35,4918400.0,3.2835,3.2835,3.2737,3.2737,4918400.0
2012-03-05 11:40:00,3.35,3.36,3.35,3.36,2592000.0,3.2737,3.2835,3.2737,3.2835,2592000.0
2012-03-05 11:50:00,3.36,3.37,3.36,3.36,2400000.0,3.2835,3.2933,3.2835,3.2835,2400000.0
2012-03-05 12:00:00,3.36,3.36,3.36,3.36,1900800.0,3.2835,3.2835,3.2835,3.2835,1900800.0
2012-03-05 12:10:00,3.36,3.37,3.35,3.35,1459200.0,3.2835,3.2933,3.2737,3.2737,1459200.0
2012-03-05 12:20:00,3.35,3.35,3.34,3.35,4236800.0,3.2737,3.2737,3.264,3.2737,4236800.0
2012-03-05 12:30:00,3.34,3.35,3.34,3.35,1200000.0,3.264,3.2737,3.264,3.2737,1200000.0
2012-03-05 12:40:00,3.35,3.35,3.34,3.35,1475200.0,3.2737,3.2737,3.264,3.2737,1475200.0
2012-03-05 12:50:00,3.35,3.35,3.34,3.34,2300800.0,3.2737,3.2737,3.264,3.264,2300800.0
2012-03-05 13:00:00,3.34,3.35,3.34,3.34,2278400.0,3.264,3.2737,3.264,3.264,2278400.0
2012-03-05 13:10:00,3.34,3.36,3.34,3.35,800000.0,3.264,3.2835,3.264,3.2737,800000.0
2012-03-05 13:20:00,3.36,3.36,3.35,3.35,1667200.0,3.2835,3.2835,3.2737,3.2737,1667200.0
2012-03-05 13:30:00,3.35,3.35,3.35,3.35,1584000.0,3.2737,3.2737,3.2737,3.2737,1584000.0
2012-03-05 13:40:00,3.35,3.35,3.35,3.35,969600.0,3.2737,3.2737,3.2737,3.2737,969600.0
2012-03-05 13:50:00,3.35,3.35,3.33,3.34,4745600.0,3.2737,3.2737,3.2542,3.264,4745600.0
2012-03-05 14:00:00,3.34,3.34,3.34,3.34,1203200.0,3.264,3.264,3.264,3.264,1203200.0
2012-03-05 14:10:00,3.34,3.35,3.34,3.34,1872000.0,3.264,3.2737,3.264,3.264,1872000.0
2012-03-05 14:20:00,3.34,3.35,3.34,3.35,2281600.0,3.264,3.2737,3.264,3.2737,2281600.0
2012-03-05 14:30:00,3.35,3.35,3.34,3.34,1692800.0,3.2737,3.2737,3.264,3.264,1692800.0
2012-03-05 14:40:00,3.34,3.34,3.33,3.34,3452800.0,3.264,3.264,3.2542,3.264,3452800.0
2012-03-05 14:50:00,3.34,3.36,3.34,3.35,3564800.0,3.264,3.2835,3.264,3.2737,3564800.0
2012-03-05 15:00:00,3.35,3.36,3.35,3.36,2592000.0,3.2737,3.2835,3.2737,3.2835,2592000.0
2012-03-05 15:10:00,3.36,3.37,3.36,3.37,2528000.0,3.2835,3.2933,3.2835,3.2933,2528000.0
2012-03-05 15:20:00,3.37,3.37,3.36,3.36,3516800.0,3.2933,3.2933,3.2835,3.2835,3516800.0
2012-03-05 15:30:00,3.37,3.37,3.36,3.36,2169600.0,3.2933,3.2933,3.2835,3.2835,2169600.0
2012-03-05 15:40:00,3.36,3.36,3.35,3.36,4416000.0,3.2835,3.2835,3.2737,3.2835,4416000.0
2012-03-05 15:50:00,3.36,3.36,3.35,3.35,2963200.0,3.2835,3.2835,3.2737,3.2737,2963200.0
2012-03-06 09:30:00,3.29,3.3,3.28,3.29,15440000.0,3.2151,3.2249,3.2053,3.2151,15440000.0
2012-03-06 09:40:00,3.29,3.29,3.28,3.28,6691200.0,3.2151,3.2151,3.2053,3.2053,6691200.0
2012-03-06 09:50:00,3.28,3.28,3.27,3.27,4656000.0,3.2053,3.2053,3.1955,3.1955,4656000.0
2012-03-06 10:00:00,3.27,3.28,3.27,3.27,6320000.0,3.1955,3.2053,3.1955,3.1955,6320000.0
2012-03-06 10:10:00,3.27,3.28,3.26,3.26,5046400.0,3.1955,3.2053,3.1858,3.1858,5046400.0
2012-03-06 10:20:00,3.26,3.26,3.25,3.26,7433600.0,3.1858,3.1858,3.176,3.1858,7433600.0
2012-03-06 10:30:00,3.26,3.28,3.26,3.27,5977600.0,3.1858,3.2053,3.1858,3.1955,5977600.0
2012-03-06 10:40:00,3.28,3.28,3.27,3.27,4688000.0,3.2053,3.2053,3.1955,3.1955,4688000.0
2012-03-06 10:50:00,3.27,3.27,3.26,3.27,3411200.0,3.1955,3.1955,3.1858,3.1955,3411200.0
2012-03-06 11:00:00,3.27,3.29,3.27,3.28,2832000.0,3.1955,3.2151,3.1955,3.2053,2832000.0
2012-03-06 11:10:00,3.28,3.29,3.28,3.28,3260800.0,3.2053,3.2151,3.2053,3.2053,3260800.0
2012-03-06 11:20:00,3.28,3.3,3.28,3.3,5785600.0,3.2053,3.2249,3.2053,3.2249,5785600.0
2012-03-06 11:30:00,3.3,3.3,3.28,3.28,3696000.0,3.2249,3.2249,3.2053,3.2053,3696000.0
2012-03-06 11:40:00,3.28,3.29,3.27,3.27,2320000.0,3.2053,3.2151,3.1955,3.1955,2320000.0
2012-03-06 11:50:00,3.27,3.28,3.27,3.27,3504000.0,3.1955,3.2053,3.1955,3.1955,3504000.0
2012-03-06 12:00:00,3.27,3.28,3.27,3.27,2192000.0,3.1955,3.2053,3.1955,3.1955,2192000.0
2012-03-06 12:10:00,3.27,3.27,3.26,3.27,3068800.0,3.1955,3.1955,3.1858,3.1955,3068800.0
2012-03-06 12:20:00,3.27,3.27,3.26,3.27,2192000.0,3.1955,3.1955,3.1858,3.1955,2192000.0
2012-03-06 12:30:00,3.27,3.28,3.27,3.28,1689600.0,3.1955,3.2053,3.1955,3.2053,1689600.0
2012-03-06 12:40:00,3.28,3.28,3.27,3.28,1286400.0,3.2053,3.2053,3.1955,3.2053,1286400.0
2012-03-06 12:50:00,3.28,3.28,3.27,3.28,2281600.0,3.2053,3.2053,3.1955,3.2053,2281600.0
2012-03-06 13:00:00,3.28,3.29,3.27,3.28,1859200.0,3.2053,3.2151,3.1955,3.2053,1859200.0
2012-03-06 13:10:00,3.28,3.28,3.27,3.28,1411200.0,3.2053,3.2053,3.1955,3.2053,1411200.0
2012-03-06 13:20:00,3.28,3.28,3.27,3.27,1772800.0,3.2053,3.2053,3.1955,3.1955,1772800.0
2012-03-06 13:30:00,3.27,3.28,3.27,3.28,1491200.0,3.1955,3.2053,3.1955,3.2053,1491200.0
2012-03-06 13:40:00,3.28,3.28,3.27,3.28,2636800.0,3.2053,3.2053,3.1955,3.2053,2636800.0
2012-03-06 13:50:00,3.28,3.28,3.28,3.28,2038400.0,3.2053,3.2053,3.2053,3.2053,2038400.0
2012-03-06 14:00:00,3.28,3.28,3.27,3.28,1603200.0,3.2053,3.2053,3.1955,3.2053,1603200.0
2012-03-06 14:10:00,3.28,3.28,3.28,3.28,1718400.0,3.2053,3.2053,3.2053,3.2053,1718400.0
2012-03-06 14:20:00,3.28,3.28,3.26,3.27,2406400.0,3.2053,3.2053,3.1858,3.1955,2406400.0
2012-03-06 14:30:00,3.27,3.27,3.26,3.27,2540800.0,3.1955,3.1955,3.1858,3.1955,2540800.0
2012-03-06 14:40:00,3.27,3.27,3.26,3.27,1584000.0,3.1955,3.1955,3.1858,3.1955,1584000.0
2012-03-06 14:50:00,3.27,3.27,3.27,3.27,684800.0,3.1955,3.1955,3.1955,3.1955,684800.0
2012-03-06 15:00:00,3.27,3.28,3.27,3.28,1347200.0,3.1955,3.2053,3.1955,3.2053,1347200.0
2012-03-06 15:10:00,3.28,3.28,3.28,3.28,1545600.0,3.2053,3.2053,3.2053,3.2053,1545600.0
2012-03-06 15:20:00,3.28,3.28,3.28,3.28,1660800.0,3.2053,3.2053,3.2053,3.2053,1660800.0
2012-03-06 15:30:00,3.28,3.28,3.27,3.28,3059200.0,3.2053,3.2053,3.1955,3.2053,3059200.0
2012-03-06 15:40:00,3.28,3.29,3.28,3.29,4880000.0,3.2053,3.2151,3.2053,3.2151,4880000.0
2012-03-06 15:50:00,3.29,3.3,3.29,3.29,4313600.0,3.2151,3.2249,3.2151,3.2151,4313600.0
2012-03-07 09:30:00,3.31,3.32,3.31,3.32,6812800.0,3.2346,3.2444,3.2346,3.2444,6812800.0
2012-03-07 09:40:00,3.32,3.32,3.31,3.31,3302400.0,3.2444,3.2444,3.2346,3.2346,3302400.0
2012-03-07 09:50:00,3.31,3.33,3.31,3.32,2636800.0,3.2346,3.2542,3.2346,3.2444,2636800.0
2012-03-07 10:00:00,3.32,3.32,3.31,3.31,2624000.0,3.2444,3.2444,3.2346,3.2346,2624000.0
2012-03-07 10:10:00,3.31,3.33,3.31,3.32,2460800.0,3.2346,3.2542,3.2346,3.2444,2460800.0
2012-03-07 10:20:00,3.32,3.32,3.31,3.32,3033600.0,3.2444,3.2444,3.2346,3.2444,3033600.0
2012-03-07 10:30:00,3.32,3.32,3.32,3.32,1084800.0,3.2444,3.2444,3.2444,3.2444,1084800.0
2012-03-07 10:40:00,3.32,3.32,3.31,3.31,2304000.0,3.2444,3.2444,3.2346,3.2346,2304000.0
2012-03-07 10:50:00,3.31,3.32,3.31,3.32,1401600.0,3.2346,3.2444,3.2346,3.2444,1401600.0
2012-03-07 11:00:00,3.32,3.33,3.32,3.33,3984000.0,3.2444,3.2542,3.2444,3.2542,3984000.0
2012-03-07 11:10:00,3.33,3.34,3.33,3.34,2742400.0,3.2542,3.264,3.2542,3.264,2742400.0
2012-03-07 11:20:00,3.34,3.34,3.33,3.34,1619200.0,3.264,3.264,3.2542,3.264,1619200.0
2012-03-07 11:30:00,3.34,3.34,3.33,3.34,1907200.0,3.264,3.264,3.2542,3.264,1907200.0
2012-03-07 11:40:00,3.34,3.34,3.34,3.34,1830400.0,3.264,3.264,3.264,3.264,1830400.0
2012-03-07 11:50:00,3.34,3.34,3.33,3.34,1225600.0,3.264,3.264,3.2542,3.264,1225600.0
2012-03-07 12:00:00,3.34,3.35,3.34,3.35,3955200.0,3.264,3.2737,3.264,3.2737,3955200.0
2012-03-07 12:10:00,3.34,3.35,3.34,3.34,1139200.0,3.264,3.2737,3.264,3.264,1139200.0
2012-03-07 12:20:00,3.34,3.34,3.34,3.34,707200.0,3.264,3.264,3.264,3.264,707200.0
2012-03-07 12:30:00,3.34,3.35,3.34,3.34,816000.0,3.264,3.2737,3.264,3.264,816000.0
2012-03-07 12:40:00,3.34,3.35,3.34,3.35,2028800.0,3.264,3.2737,3.264,3.2737,2028800.0
2012-03-07 12:50:00,3.35,3.35,3.35,3.35,544000.0,3.2737,3.2737,3.2737,3.2737,544000.0
2012-03-07 13:00:00,3.35,3.35,3.34,3.34,3046400.0,3.2737,3.2737,3.264,3.264,3046400.0
2012-03-07 13:10:00,3.34,3.35,3.34,3.35,1891200.0,3.264,3.2737,3.264,3.2737,1891200.0
2012-03-07 13:20:00,3.35,3.35,3.34,3.34,1356800.0,3.2737,3.2737,3.264,3.264,1356800.0
2012-03-07 13:30:00,3.34,3.35,3.33,3.34,1788800.0,3.264,3.2737,3.2542,3.264,1788800.0
2012-03-07 13:40:00,3.34,3.34,3.32,3.33,2752000.0,3.264,3.264,3.2444,3.2542,2752000.0
2012-03-07 13:50:00,3.33,3.34,3.33,3.34,2649600.0,3.2542,3.264,3.2542,3.264,2649600.0
2012-03-07 14:00:00,3.34,3.35,3.34,3.34,2643200.0,3.264,3.2737,3.264,3.264,2643200.0
2012-03-07 14:10:00,3.34,3.35,3.34,3.34,969600.0,3.264,3.2737,3.264,3.264,969600.0
2012-03-07 14:20:00,3.34,3.34,3.33,3.34,1593600.0,3.264,3.264,3.2542,3.264,1593600.0
2012-03-07 14:30:00,3.34,3.34,3.32,3.33,2732800.0,3.264,3.264,3.2444,3.2542,2732800.0
2012-03-07 14:40:00,3.33,3.33,3.32,3.32,1449600.0,3.2542,3.2542,3.2444,3.2444,1449600.0
2012-03-07 14:50:00,3.32,3.33,3.32,3.33,1116800.0,3.2444,3.2542,3.2444,3.2542,1116800.0
2012-03-07 15:00:00,3.33,3.33,3.32,3.32,1750400.0,3.2542,3.2542,3.2444,3.2444,1750400.0
2012-03-07 15:10:00,3.32,3.33,3.31,3.33,3638400.0,3.2444,3.2542,3.2346,3.2542,3638400.0
2012-03-07 15:20:00,3.33,3.33,3.33,3.33,2694400.0,3.2542,3.2542,3.2542,3.2542,2694400.0
2012-03-07 15:30:00,3.33,3.34,3.33,3.34,2291200.0,3.2542,3.264,3.2542,3.264,2291200.0
2012-03-07 15:40:00,3.34,3.35,3.34,3.35,2118400.0,3.264,3.2737,3.264,3.2737,2118400.0
2012-03-07 15:50:00,3.35,3.35,3.33,3.34,5747200.0,3.2737,3.2737,3.2542,3.264,5747200.0
2012-03-08 09:30:00,3.37,3.38,3.37,3.37,4166400.0,3.2933,3.303,3.2933,3.2933,4166400.0
2012-03-08 09:40:00,3.38,3.38,3.37,3.37,2086400.0,3.303,3.303,3.2933,3.2933,2086400.0
2012-03-08 09:50:00,3.37,3.38,3.37,3.38,1942400.0,3.2933,3.303,3.2933,3.303,1942400.0
2012-03-08 10:00:00,3.38,3.38,3.37,3.38,2630400.0,3.303,3.303,3.2933,3.303,2630400.0
2012-03-08 10:10:00,3.38,3.38,3.36,3.37,3334400.0,3.303,3.303,3.2835,3.2933,3334400.0
2012-03-08 10:20:00,3.37,3.37,3.36,3.37,2512000.0,3.2933,3.2933,3.2835,3.2933,2512000.0
2012-03-08 10:30:00,3.37,3.38,3.37,3.38,3590400.0,3.2933,3.303,3.2933,3.303,3590400.0
2012-03-08 10:40:00,3.37,3.38,3.37,3.38,2787200.0,3.2933,3.303,3.2933,3.303,2787200.0
2012-03-08 10:50:00,3.38,3.38,3.38,3.38,1891200.0,3.303,3.303,3.303,3.303,1891200.0
2012-03-08 11:00:00,3.38,3.39,3.38,3.39,1689600.0,3.303,3.3128,3.303,3.3128,1689600.0
2012-03-08 11:10:00,3.39,3.4,3.39,3.39,3068800.0,3.3128,3.3226,3.3128,3.3128,3068800.0
2012-03-08 11:20:00,3.4,3.4,3.39,3.39,1715200.0,3.3226,3.3226,3.3128,3.3128,1715200.0
2012-03-08 11:30:00,3.39,3.4,3.39,3.4,2883200.0,3.3128,3.3226,3.3128,3.3226,2883200.0
2012-03-08 11:40:00,3.39,3.4,3.39,3.39,1126400.0,3.3128,3.3226,3.3128,3.3128,1126400.0
2012-03-08 11:50:00,3.39,3.4,3.39,3.4,2006400.0,3.3128,3.3226,3.3128,3.3226,2006400.0
2012-03-08 12:00:00,3.4,3.4,3.39,3.4,921600.0,3.3226,3.3226,3.3128,3.3226,921600.0
2012-03-08 12:10:00,3.4,3.4,3.4,3.4,2400000.0,3.3226,3.3226,3.3226,3.3226,2400000.0
2012-03-08 12:20:00,3.4,3.4,3.4,3.4,1379200.0,3.3226,3.3226,3.3226,3.3226,1379200.0
2012-03-08 12:30:00,3.4,3.4,3.4,3.4,710400.0,3.3226,3.3226,3.3226,3.3226,710400.0
2012-03-08 12:40:00,3.4,3.41,3.4,3.4,720000.0,3.3226,3.3324,3.3226,3.3226,720000.0
2012-03-08 12:50:00,3.4,3.41,3.4,3.41,1312000.0,3.3226,3.3324,3.3226,3.3324,1312000.0
2012-03-08 13:00:00,3.41,3.41,3.4,3.41,598400.0,3.3324,3.3324,3.3226,3.3324,598400.0
2012-03-08 13:10:00,3.41,3.41,3.4,3.41,1264000.0,3.3324,3.3324,3.3226,3.3324,1264000.0
2012-03-08 13:20:00,3.41,3.41,3.4,3.41,1299200.0,3.3324,3.3324,3.3226,3.3324,1299200.0
2012-03-08 13:30:00,3.41,3.41,3.41,3.41,1580800.0,3.3324,3.3324,3.3324,3.3324,1580800.0
2012-03-08 13:40:00,3.41,3.41,3.41,3.41,1264000.0,3.3324,3.3324,3.3324,3.3324,1264000.0
2012-03-08 13:50:00,3.41,3.41,3.41,3.41,745600.0,3.3324,3.3324,3.3324,3.3324,745600.0
2012-03-08 14:00:00,3.41,3.41,3.41,3.41,1763200.0,3.3324,3.3324,3.3324,3.3324,1763200.0
2012-03-08 14:10:00,3.41,3.41,3.4,3.4,1836800.0,3.3324,3.3324,3.3226,3.3226,1836800.0
2012-03-08 14:20:00,3.4,3.41,3.4,3.41,1244800.0,3.3226,3.3324,3.3226,3.3324,1244800.0
2012-03-08 14:30:00,3.41,3.41,3.4,3.4,627200.0,3.3324,3.3324,3.3226,3.3226,627200.0
2012-03-08 14:40:00,3.4,3.41,3.4,3.41,1084800.0,3.3226,3.3324,3.3226,3.3324,1084800.0
2012-03-08 14:50:00,3.41,3.42,3.41,3.42,3865600.0,3.3324,3.3421,3.3324,3.3421,3865600.0
2012-03-08 15:00:00,3.42,3.42,3.42,3.42,2246400.0,3.3421,3.3421,3.3421,3.3421,2246400.0
2012-03-08 15:10:00,3.42,3.43,3.42,3.42,4784000.0,3.3421,3.3519,3.3421,3.3421,4784000.0
2012-03-08 15:20:00,3.42,3.43,3.42,3.42,1302400.0,3.3421,3.3519,3.3421,3.3421,1302400.0
2012-03-08 15:30:00,3.42,3.42,3.41,3.42,4329600.0,3.3421,3.3421,3.3324,3.3421,4329600.0
2012-03-08 15:40:00,3.42,3.42,3.41,3.41,3084800.0,3.3421,3.3421,3.3324,3.3324,3084800.0
2012-03-08 15:50:00,3.41,3.42,3.41,3.41,3532800.0,3.3324,3.3421,3.3324,3.3324,3532800.0
2012-03-09 09:30:00,3.42,3.43,3.42,3.43,3843200.0,3.3421,3.3519,3.3421,3.3519,3843200.0
2012-03-09 09:40:00,3.43,3.44,3.43,3.43,3062400.0,3.3519,3.3617,3.3519,3.3519,3062400.0
2012-03-09 09:50:00,3.43,3.44,3.42,3.42,3603200.0,3.3519,3.3617,3.3421,3.3421,3603200.0
2012-03-09 10:00:00,3.42,3.43,3.42,3.43,2768000.0,3.3421,3.3519,3.3421,3.3519,2768000.0
2012-03-09 10:10:00,3.43,3.43,3.42,3.43,3648000.0,3.3519,3.3519,3.3421,3.3519,3648000.0
2012-03-09 10:20:00,3.43,3.43,3.42,3.43,2969600.0,3.3519,3.3519,3.3421,3.3519,2969600.0
2012-03-09 10:30:00,3.44,3.44,3.44,3.44,3094400.0,3.3617,3.3617,3.3617,3.3617,3094400.0
2012-03-09 10:40:00,3.44,3.44,3.43,3.44,2787200.0,3.3617,3.3617,3.3519,3.3617,2787200.0
2012-03-09 10:50:00,3.43,3.44,3.43,3.44,2275200.0,3.3519,3.3617,3.3519,3.3617,2275200.0
2012-03-09 11:00:00,3.44,3.44,3.44,3.44,1366400.0,3.3617,3.3617,3.3617,3.3617,1366400.0
2012-03-09 11:10:00,3.44,3.44,3.44,3.44,873600.0,3.3617,3.3617,3.3617,3.3617,873600.0
2012-03-09 11:20:00,3.44,3.44,3.43,3.44,476800.0,3.3617,3.3617,3.3519,3.3617,476800.0
2012-03-09 11:30:00,3.44,3.44,3.43,3.44,521600.0,3.3617,3.3617,3.3519,3.3617,521600.0
2012-03-09 11:40:00,3.44,3.44,3.44,3.44,1254400.0,3.3617,3.3617,3.3617,3.3617,1254400.0
2012-03-09 11:50:00,3.44,3.44,3.44,3.44,931200.0,3.3617,3.3617,3.3617,3.3617,931200.0
2012-03-09 12:00:00,3.44,3.44,3.44,3.44,886400.0,3.3617,3.3617,3.3617,3.3617,886400.0
2012-03-09 12:10:00,3.44,3.44,3.44,3.44,627200.0,3.3617,3.3617,3.3617,3.3617,627200.0
2012-03-09 12:20:00,3.44,3.44,3.44,3.44,816000.0,3.3617,3.3617,3.3617,3.3617,816000.0
2012-03-09 12:30:00,3.44,3.44,3.44,3.44,540800.0,3.3617,3.3617,3.3617,3.3617,540800.0
2012-03-09 12:40:00,3.44,3.44,3.44,3.44,294400.0,3.3617,3.3617,3.3617,3.3617,294400.0
2012-03-09 12:50:00,3.44,3.44,3.44,3.44,742400.0,3.3617,3.3617,3.3617,3.3617,742400.0
2012-03-09 13:00:00,3.44,3.44,3.44,3.44,1206400.0,3.3617,3.3617,3.3617,3.3617,1206400.0
2012-03-09 13:10:00,3.44,3.45,3.44,3.45,1251200.0,3.3617,3.3714,3.3617,3.3714,1251200.0
2012-03-09 13:20:00,3.44,3.44,3.44,3.44,1606400.0,3.3617,3.3617,3.3617,3.3617,1606400.0
2012-03-09 13:30:00,3.44,3.44,3.44,3.44,1148800.0,3.3617,3.3617,3.3617,3.3617,1148800.0
2012-03-09 13:40:00,3.44,3.44,3.44,3.44,723200.0,3.3617,3.3617,3.3617,3.3617,723200.0
2012-03-09 13:50:00,3.44,3.45,3.44,3.44,707200.0,3.3617,3.3714,3.3617,3.3617,707200.0
2012-03-09 14:00:00,3.44,3.45,3.44,3.44,889600.0,3.3617,3.3714,3.3617,3.3617,889600.0
2012-03-09 14:10:00,3.44,3.44,3.44,3.44,780800.0,3.3617,3.3617,3.3617,3.3617,780800.0
2012-03-09 14:20:00,3.44,3.44,3.44,3.44,486400.0,3.3617,3.3617,3.3617,3.3617,486400.0
2012-03-09 14:30:00,3.44,3.45,3.44,3.45,371200.0,3.3617,3.3714,3.3617,3.3714,371200.0
2012-03-09 14:40:00,3.45,3.45,3.44,3.44,1094400.0,3.3714,3.3714,3.3617,3.3617,1094400.0
2012-03-09 14:50:00,3.44,3.44,3.43,3.43,3484800.0,3.3617,3.3617,3.3519,3.3519,3484800.0
2012-03-09 15:00:00,3.43,3.44,3.43,3.44,1875200.0,3.3519,3.3617,3.3519,3.3617,1875200.0
2012-03-09 15:10:00,3.44,3.44,3.43,3.43,1344000.0,3.3617,3.3617,3.3519,3.3519,1344000.0
2012-03-09 15:20:00,3.43,3.44,3.43,3.43,1094400.0,3.3519,3.3617,3.3519,3.3519,1094400.0
2012-03-09 15:30:00,3.43,3.44,3.43,3.43,2384000.0,3.3519,3.3617,3.3519,3.3519,2384000.0
2012-03-09 15:40:00,3.43,3.43,3.43,3.43,1660800.0,3.3519,3.3519,3.3519,3.3519,1660800.0
2012-03-09 15:50:00,3.43,3.44,3.43,3.44,2454400.0,3.3519,3.3617,3.3519,3.3617,2454400.0
2012-03-12 09:30:00,3.43,3.44,3.43,3.44,3328000.0,3.3519,3.3617,3.3519,3.3617,3328000.0
2012-03-12 09:40:00,3.44,3.45,3.44,3.44,4828800.0,3.3617,3.3714,3.3617,3.3617,4828800.0
2012-03-12 09:50:00,3.44,3.44,3.43,3.44,4323200.0,3.3617,3.3617,3.3519,3.3617,4323200.0
2012-03-12 10:00:00,3.44,3.44,3.43,3.43,5321600.0,3.3617,3.3617,3.3519,3.3519,5321600.0
2012-03-12 10:10:00,3.43,3.44,3.43,3.43,4412800.0,3.3519,3.3617,3.3519,3.3519,4412800.0
2012-03-12 10:20:00,3.43,3.43,3.42,3.43,3596800.0,3.3519,3.3519,3.3421,3.3519,3596800.0
2012-03-12 10:30:00,3.43,3.43,3.41,3.41,5180800.0,3.3519,3.3519,3.3324,3.3324,5180800.0
2012-03-12 10:40:00,3.41,3.42,3.41,3.42,2908800.0,3.3324,3.3421,3.3324,3.3421,2908800.0
2012-03-12 10:50:00,3.42,3.42,3.42,3.42,2092800.0,3.3421,3.3421,3.3421,3.3421,2092800.0
2012-03-12 11:00:00,3.42,3.42,3.42,3.42,3337600.0,3.3421,3.3421,3.3421,3.3421,3337600.0
2012-03-12 11:10:00,3.42,3.42,3.42,3.42,2428800.0,3.3421,3.3421,3.3421,3.3421,2428800.0
2012-03-12 11:20:00,3.42,3.42,3.41,3.41,4915200.0,3.3421,3.3421,3.3324,3.3324,4915200.0
2012-03-12 11:30:00,3.41,3.42,3.41,3.42,2723200.0,3.3324,3.3421,3.3324,3.3421,2723200.0
2012-03-12 11:40:00,3.42,3.42,3.42,3.42,1763200.0,3.3421,3.3421,3.3421,3.3421,1763200.0
2012-03-12 11:50:00,3.42,3.42,3.41,3.42,2003200.0,3.3421,3.3421,3.3324,3.3421,2003200.0
2012-03-12 12:00:00,3.42,3.42,3.41,3.42,2057600.0,3.3421,3.3421,3.3324,3.3421,2057600.0
2012-03-12 12:10:00,3.42,3.43,3.42,3.43,2339200.0,3.3421,3.3519,3.3421,3.3519,2339200.0
2012-03-12 12:20:00,3.43,3.43,3.42,3.42,1196800.0,3.3519,3.3519,3.3421,3.3421,1196800.0
2012-03-12 12:30:00,3.43,3.43,3.42,3.43,1254400.0,3.3519,3.3519,3.3421,3.3519,1254400.0
2012-03-12 12:40:00,3.43,3.43,3.42,3.43,1363200.0,3.3519,3.3519,3.3421,3.3519,1363200.0
2012-03-12 12:50:00,3.43,3.43,3.42,3.43,1152000.0,3.3519,3.3519,3.3421,3.3519,1152000.0
2012-03-12 13:00:00,3.43,3.43,3.43,3.43,387200.0,3.3519,3.3519,3.3519,3.3519,387200.0
2012-03-12 13:10:00,3.43,3.43,3.42,3.43,960000.0,3.3519,3.3519,3.3421,3.3519,960000.0
2012-03-12 13:20:00,3.43,3.43,3.43,3.43,742400.0,3.3519,3.3519,3.3519,3.3519,742400.0
2012-03-12 13:30:00,3.43,3.44,3.43,3.44,1299200.0,3.3519,3.3617,3.3519,3.3617,1299200.0
2012-03-12 13:40:00,3.44,3.44,3.44,3.44,1424000.0,3.3617,3.3617,3.3617,3.3617,1424000.0
2012-03-12 13:50:00,3.44,3.44,3.43,3.44,1305600.0,3.3617,3.3617,3.3519,3.3617,1305600.0
2012-03-12 14:00:00,3.44,3.44,3.43,3.44,281600.0,3.3617,3.3617,3.3519,3.3617,281600.0
2012-03-12 14:10:00,3.44,3.44,3.43,3.44,1257600.0,3.3617,3.3617,3.3519,3.3617,1257600.0
2012-03-12 14:20:00,3.44,3.44,3.43,3.44,867200.0,3.3617,3.3617,3.3519,3.3617,867200.0
2012-03-12 14:30:00,3.44,3.44,3.43,3.43,582400.0,3.3617,3.3617,3.3519,3.3519,582400.0
2012-03-12 14:40:00,3.43,3.44,3.43,3.43,624000.0,3.3519,3.3617,3.3519,3.3519,624000.0
2012-03-12 14:50:00,3.44,3.44,3.43,3.44,576000.0,3.3617,3.3617,3.3519,3.3617,576000.0
2012-03-12 15:00:00,3.44,3.44,3.43,3.43,1193600.0,3.3617,3.3617,3.3519,3.3519,1193600.0
2012-03-12 15:10:00,3.43,3.44,3.43,3.43,745600.0,3.3519,3.3617,3.3519,3.3519,745600.0
2012-03-12 15:20:00,3.43,3.44,3.43,3.44,1446400.0,3.3519,3.3617,3.3519,3.3617,1446400.0
2012-03-12 15:30:00,3.44,3.44,3.43,3.43,1756800.0,3.3617,3.3617,3.3519,3.3519,1756800.0
2012-03-12 15:40:00,3.43,3.44,3.43,3.43,2729600.0,3.3519,3.3617,3.3519,3.3519,2729600.0
2012-03-12 15:50:00,3.43,3.44,3.43,3.44,3622400.0,3.3519,3.3617,3.3519,3.3617,3622400.0
2012-03-13 09:30:00,3.48,3.49,3.47,3.49,3283200.0,3.4008,3.4105,3.391,3.4105,3283200.0
2012-03-13 09:40:00,3.49,3.49,3.48,3.48,3046400.0,3.4105,3.4105,3.4008,3.4008,3046400.0
2012-03-13 09:50:00,3.48,3.49,3.47,3.48,3174400.0,3.4008,3.4105,3.391,3.4008,3174400.0
2012-03-13 10:00:00,3.48,3.48,3.46,3.47,4384000.0,3.4008,3.4008,3.3812,3.391,4384000.0
2012-03-13 10:10:00,3.47,3.48,3.46,3.47,3372800.0,3.391,3.4008,3.3812,3.391,3372800.0
2012-03-13 10:20:00,3.47,3.48,3.47,3.48,2313600.0,3.391,3.4008,3.391,3.4008,2313600.0
2012-03-13 10:30:00,3.48,3.49,3.48,3.49,3491200.0,3.4008,3.4105,3.4008,3.4105,3491200.0
2012-03-13 10:40:00,3.49,3.49,3.49,3.49,2710400.0,3.4105,3.4105,3.4105,3.4105,2710400.0
2012-03-13 10:50:00,3.49,3.49,3.49,3.49,3139200.0,3.4105,3.4105,3.4105,3.4105,3139200.0
2012-03-13 11:00:00,3.49,3.49,3.49,3.49,2102400.0,3.4105,3.4105,3.4105,3.4105,2102400.0
2012-03-13 11:10:00,3.49,3.5,3.49,3.5,2272000.0,3.4105,3.4203,3.4105,3.4203,2272000.0
2012-03-13 11:20:00,3.5,3.5,3.5,3.5,1776000.0,3.4203,3.4203,3.4203,3.4203,1776000.0
2012-03-13 11:30:00,3.5,3.51,3.5,3.51,2739200.0,3.4203,3.4301,3.4203,3.4301,2739200.0
2012-03-13 11:40:00,3.51,3.51,3.5,3.51,3264000.0,3.4301,3.4301,3.4203,3.4301,3264000.0
2012-03-13 11:50:00,3.51,3.52,3.51,3.51,1836800.0,3.4301,3.4399,3.4301,3.4301,1836800.0
2012-03-13 12:00:00,3.51,3.51,3.51,3.51,3475200.0,3.4301,3.4301,3.4301,3.4301,3475200.0
2012-03-13 12:10:00,3.51,3.51,3.51,3.51,940800.0,3.4301,3.4301,3.4301,3.4301,940800.0
2012-03-13 12:20:00,3.51,3.51,3.51,3.51,1225600.0,3.4301,3.4301,3.4301,3.4301,1225600.0
2012-03-13 12:30:00,3.51,3.51,3.51,3.51,1961600.0,3.4301,3.4301,3.4301,3.4301,1961600.0
2012-03-13 12:40:00,3.51,3.51,3.51,3.51,1801600.0,3.4301,3.4301,3.4301,3.4301,1801600.0
2012-03-13 12:50:00,3.51,3.52,3.51,3.52,2188800.0,3.4301,3.4399,3.4301,3.4399,2188800.0
2012-03-13 13:00:00,3.52,3.52,3.52,3.52,1891200.0,3.4399,3.4399,3.4399,3.4399,1891200.0
2012-03-13 13:10:00,3.52,3.52,3.52,3.52,1132800.0,3.4399,3.4399,3.4399,3.4399,1132800.0
2012-03-13 13:20:00,3.52,3.52,3.52,3.52,1542400.0,3.4399,3.4399,3.4399,3.4399,1542400.0
2012-03-13 13:30:00,3.52,3.52,3.52,3.52,857600.0,3.4399,3.4399,3.4399,3.4399,857600.0
2012-03-13 13:40:00,3.52,3.52,3.52,3.52,918400.0,3.4399,3.4399,3.4399,3.4399,918400.0
2012-03-13 13:50:00,3.52,3.52,3.52,3.52,364800.0,3.4399,3.4399,3.4399,3.4399,364800.0
2012-03-13 14:00:00,3.52,3.52,3.52,3.52,380800.0,3.4399,3.4399,3.4399,3.4399,380800.0
2012-03-13 14:10:00,3.52,3.52,3.51,3.52,1814400.0,3.4399,3.4399,3.4301,3.4399,1814400.0
2012-03-13 14:20:00,3.52,3.53,3.51,3.52,4288000.0,3.4399,3.4496,3.4301,3.4399,4288000.0
2012-03-13 14:30:00,3.52,3.52,3.51,3.52,2835200.0,3.4399,3.4399,3.4301,3.4399,2835200.0
2012-03-13 14:40:00,3.52,3.52,3.51,3.51,2944000.0,3.4399,3.4399,3.4301,3.4301,2944000.0
2012-03-13 14:50:00,3.51,3.52,3.51,3.52,2812800.0,3.4301,3.4399,3.4301,3.4399,2812800.0
2012-03-13 15:00:00,3.52,3.53,3.52,3.53,6678400.0,3.4399,3.4496,3.4399,3.4496,6678400.0
2012-03-13 15:10:00,3.53,3.54,3.53,3.54,7907200.0,3.4496,3.4594,3.4496,3.4594,7907200.0
2012-03-13 15:20:00,3.54,3.55,3.54,3.54,8726400.0,3.4594,3.4692,3.4594,3.4594,8726400.0
2012-03-13 15:30:00,3.54,3.55,3.54,3.55,3718400.0,3.4594,3.4692,3.4594,3.4692,3718400.0
2012-03-13 15:40:00,3.55,3.56,3.55,3.55,5356800.0,3.4692,3.4789,3.4692,3.4692,5356800.0
2012-03-13 15:50:00,3.55,3.57,3.55,3.57,7497600.0,3.4692,3.4887,3.4692,3.4887,7497600.0
2012-03-14 09:30:00,3.58,3.59,3.57,3.58,7456000.0,3.4985,3.5083,3.4887,3.4985,7456000.0
2012-03-14 09:40:00,3.58,3.59,3.58,3.59,8748800.0,3.4985,3.5083,3.4985,3.5083,8748800.0
2012-03-14 09:50:00,3.59,3.6,3.59,3.59,2518400.0,3.5083,3.518,3.5083,3.5083,2518400.0
2012-03-14 10:00:00,3.59,3.6,3.58,3.6,4505600.0,3.5083,3.518,3.4985,3.518,4505600.0
2012-03-14 10:10:00,3.6,3.6,3.59,3.6,3068800.0,3.518,3.518,3.5083,3.518,3068800.0
2012-03-14 10:20:00,3.6,3.6,3.59,3.59,3152000.0,3.518,3.518,3.5083,3.5083,3152000.0
2012-03-14 10:30:00,3.59,3.6,3.59,3.6,3500800.0,3.5083,3.518,3.5083,3.518,3500800.0
2012-03-14 10:40:00,3.6,3.61,3.6,3.61,2329600.0,3.518,3.5278,3.518,3.5278,2329600.0
2012-03-14 10:50:00,3.61,3.61,3.59,3.6,2320000.0,3.5278,3.5278,3.5083,3.518,2320000.0
2012-03-14 11:00:00,3.6,3.6,3.59,3.59,2259200.0,3.518,3.518,3.5083,3.5083,2259200.0
2012-03-14 11:10:00,3.59,3.6,3.59,3.59,1769600.0,3.5083,3.518,3.5083,3.5083,1769600.0
2012-03-14 11:20:00,3.59,3.59,3.59,3.59,1433600.0,3.5083,3.5083,3.5083,3.5083,1433600.0
2012-03-14 11:30:00,3.59,3.59,3.58,3.58,2556800.0,3.5083,3.5083,3.4985,3.4985,2556800.0
2012-03-14 11:40:00,3.58,3.58,3.58,3.58,1555200.0,3.4985,3.4985,3.4985,3.4985,1555200.0
2012-03-14 11:50:00,3.58,3.59,3.58,3.59,1811200.0,3.4985,3.5083,3.4985,3.5083,1811200.0
2012-03-14 12:00:00,3.59,3.59,3.58,3.58,1548800.0,3.5083,3.5083,3.4985,3.4985,1548800.0
2012-03-14 12:10:00,3.58,3.58,3.58,3.58,1657600.0,3.4985,3.4985,3.4985,3.4985,1657600.0
2012-03-14 12:20:00,3.58,3.58,3.58,3.58,1555200.0,3.4985,3.4985,3.4985,3.4985,1555200.0
2012-03-14 12:30:00,3.58,3.59,3.58,3.59,1552000.0,3.4985,3.5083,3.4985,3.5083,1552000.0
2012-03-14 12:40:00,3.59,3.6,3.59,3.6,1344000.0,3.5083,3.518,3.5083,3.518,1344000.0
2012-03-14 12:50:00,3.6,3.6,3.59,3.6,1094400.0,3.518,3.518,3.5083,3.518,1094400.0
2012-03-14 13:00:00,3.6,3.6,3.59,3.6,2384000.0,3.518,3.518,3.5083,3.518,2384000.0
2012-03-14 13:10:00,3.6,3.61,3.6,3.61,8924800.0,3.518,3.5278,3.518,3.5278,8924800.0
2012-03-14 13:20:00,3.61,3.62,3.61,3.62,4112000.0,3.5278,3.5376,3.5278,3.5376,4112000.0
2012-03-14 13:30:00,3.62,3.62,3.6,3.61,2169600.0,3.5376,3.5376,3.518,3.5278,2169600.0
2012-03-14 13:40:00,3.61,3.61,3.58,3.58,5747200.0,3.5278,3.5278,3.4985,3.4985,5747200.0
2012-03-14 13:50:00,3.58,3.59,3.57,3.58,3008000.0,3.4985,3.5083,3.4887,3.4985,3008000.0
2012-03-14 14:00:00,3.58,3.58,3.57,3.58,2844800.0,3.4985,3.4985,3.4887,3.4985,2844800.0
2012-03-14 14:10:00,3.58,3.58,3.56,3.56,3638400.0,3.4985,3.4985,3.4789,3.4789,3638400.0
2012-03-14 14:20:00,3.56,3.57,3.55,3.57,7689600.0,3.4789,3.4887,3.4692,3.4887,7689600.0
2012-03-14 14:30:00,3.57,3.58,3.56,3.57,7782400.0,3.4887,3.4985,3.4789,3.4887,7782400.0
2012-03-14 14:40:00,3.57,3.58,3.57,3.58,2307200.0,3.4887,3.4985,3.4887,3.4985,2307200.0
2012-03-14 14:50:00,3.58,3.58,3.57,3.58,2828800.0,3.4985,3.4985,3.4887,3.4985,2828800.0
2012-03-14 15:00:00,3.58,3.58,3.57,3.58,1849600.0,3.4985,3.4985,3.4887,3.4985,1849600.0
2012-03-14 15:10:00,3.58,3.58,3.56,3.56,1856000.0,3.4985,3.4985,3.4789,3.4789,1856000.0
2012-03-14 15:20:00,3.56,3.59,3.56,3.59,3571200.0,3.4789,3.5083,3.4789,3.5083,3571200.0
2012-03-14 15:30:00,3.59,3.59,3.58,3.59,3184000.0,3.5083,3.5083,3.4985,3.5083,3184000.0
2012-03-14 15:40:00,3.59,3.59,3.58,3.59,2124800.0,3.5083,3.5083,3.4985,3.5083,2124800.0
2012-03-14 15:50:00,3.59,3.6,3.58,3.59,10236800.0,3.5083,3.518,3.4985,3.5083,10236800.0
2012-03-15 09:30:00,3.61,3.62,3.6,3.6,3747200.0,3.5278,3.5376,3.518,3.518,3747200.0
2012-03-15 09:40:00,3.6,3.6,3.59,3.6,2640000.0,3.518,3.518,3.5083,3.518,2640000.0
2012-03-15 09:50:00,3.6,3.61,3.6,3.61,2406400.0,3.518,3.5278,3.518,3.5278,2406400.0
2012-03-15 10:00:00,3.61,3.61,3.59,3.59,6400000.0,3.5278,3.5278,3.5083,3.5083,6400000.0
2012-03-15 10:10:00,3.59,3.62,3.58,3.62,5600000.0,3.5083,3.5376,3.4985,3.5376,5600000.0
2012-03-15 10:20:00,3.62,3.62,3.61,3.61,4764800.0,3.5376,3.5376,3.5278,3.5278,4764800.0
2012-03-15 10:30:00,3.61,3.62,3.61,3.61,2960000.0,3.5278,3.5376,3.5278,3.5278,2960000.0
2012-03-15 10:40:00,3.61,3.62,3.61,3.61,1891200.0,3.5278,3.5376,3.5278,3.5278,1891200.0
2012-03-15 10:50:00,3.61,3.62,3.6,3.6,3411200.0,3.5278,3.5376,3.518,3.518,3411200.0
2012-03-15 11:00:00,3.6,3.6,3.59,3.6,3942400.0,3.518,3.518,3.5083,3.518,3942400.0
2012-03-15 11:10:00,3.6,3.61,3.6,3.6,1081600.0,3.518,3.5278,3.518,3.518,1081600.0
2012-03-15 11:20:00,3.6,3.62,3.6,3.61,2688000.0,3.518,3.5376,3.518,3.5278,2688000.0
2012-03-15 11:30:00,3.61,3.62,3.61,3.61,1750400.0,3.5278,3.5376,3.5278,3.5278,1750400.0
2012-03-15 11:40:00,3.61,3.62,3.61,3.61,1235200.0,3.5278,3.5376,3.5278,3.5278,1235200.0
2012-03-15 11:50:00,3.61,3.62,3.61,3.61,822400.0,3.5278,3.5376,3.5278,3.5278,822400.0
2012-03-15 12:00:00,3.61,3.62,3.61,3.62,1078400.0,3.5278,3.5376,3.5278,3.5376,1078400.0
2012-03-15 12:10:00,3.62,3.62,3.61,3.62,1804800.0,3.5376,3.5376,3.5278,3.5376,1804800.0
2012-03-15 12:20:00,3.62,3.63,3.62,3.63,2169600.0,3.5376,3.5473,3.5376,3.5473,2169600.0
2012-03-15 12:30:00,3.63,3.63,3.62,3.62,1017600.0,3.5473,3.5473,3.5376,3.5376,1017600.0
2012-03-15 12:40:00,3.62,3.63,3.62,3.63,944000.0,3.5376,3.5473,3.5376,3.5473,944000.0
2012-03-15 12:50:00,3.63,3.63,3.62,3.62,2092800.0,3.5473,3.5473,3.5376,3.5376,2092800.0
2012-03-15 13:00:00,3.62,3.62,3.62,3.62,1404800.0,3.5376,3.5376,3.5376,3.5376,1404800.0
2012-03-15 13:10:00,3.62,3.62,3.61,3.61,1187200.0,3.5376,3.5376,3.5278,3.5278,1187200.0
2012-03-15 13:20:00,3.61,3.62,3.6,3.6,2947200.0,3.5278,3.5376,3.518,3.518,2947200.0
2012-03-15 13:30:00,3.6,3.61,3.6,3.61,2380800.0,3.518,3.5278,3.518,3.5278,2380800.0
2012-03-15 13:40:00,3.61,3.61,3.6,3.6,2048000.0,3.5278,3.5278,3.518,3.518,2048000.0
2012-03-15 13:50:00,3.6,3.6,3.59,3.59,3353600.0,3.518,3.518,3.5083,3.5083,3353600.0
2012-03-15 14:00:00,3.59,3.6,3.58,3.6,9097600.0,3.5083,3.518,3.4985,3.518,9097600.0
2012-03-15 14:10:00,3.6,3.61,3.59,3.6,2483200.0,3.518,3.5278,3.5083,3.518,2483200.0
2012-03-15 14:20:00,3.6,3.61,3.6,3.61,1868800.0,3.518,3.5278,3.518,3.5278,1868800.0
2012-03-15 14:30:00,3.6,3.61,3.6,3.6,3088000.0,3.518,3.5278,3.518,3.518,3088000.0
2012-03-15 14:40:00,3.6,3.61,3.6,3.61,2112000.0,3.518,3.5278,3.518,3.5278,2112000.0
2012-03-15 14:50:00,3.61,3.62,3.61,3.61,1539200.0,3.5278,3.5376,3.5278,3.5278,1539200.0
2012-03-15 15:00:00,3.61,3.62,3.6,3.61,3433600.0,3.5278,3.5376,3.518,3.5278,3433600.0
2012-03-15 15:10:00,3.61,3.62,3.6,3.61,2953600.0,3.5278,3.5376,3.518,3.5278,2953600.0
2012-03-15 15:20:00,3.61,3.62,3.6,3.61,2156800.0,3.5278,3.5376,3.518,3.5278,2156800.0
2012-03-15 15:30:00,3.62,3.62,3.61,3.61,2710400.0,3.5376,3.5376,3.5278,3.5278,2710400.0
2012-03-15 15:40:00,3.61,3.62,3.6,3.6,2678400.0,3.5278,3.5376,3.518,3.518,2678400.0
2012-03-15 15:50:00,3.6,3.62,3.6,3.62,4880000.0,3.518,3.5376,3.518,3.5376,4880000.0
2012-03-16 09:30:00,3.62,3.62,3.6,3.61,4819200.0,3.5376,3.5376,3.518,3.5278,4819200.0
2012-03-16 09:40:00,3.61,3.61,3.59,3.6,2832000.0,3.5278,3.5278,3.5083,3.518,2832000.0
2012-03-16 09:50:00,3.6,3.61,3.6,3.61,2953600.0,3.518,3.5278,3.518,3.5278,2953600.0
2012-03-16 10:00:00,3.61,3.61,3.6,3.6,3286400.0,3.5278,3.5278,3.518,3.518,3286400.0
2012-03-16 10:10:00,3.6,3.61,3.59,3.59,4038400.0,3.518,3.5278,3.5083,3.5083,4038400.0
2012-03-16 10:20:00,3.59,3.61,3.59,3.61,3782400.0,3.5083,3.5278,3.5083,3.5278,3782400.0
2012-03-16 10:30:00,3.61,3.62,3.6,3.62,3244800.0,3.5278,3.5376,3.518,3.5376,3244800.0
2012-03-16 10:40:00,3.62,3.63,3.62,3.62,2745600.0,3.5376,3.5473,3.5376,3.5376,2745600.0
2012-03-16 10:50:00,3.62,3.62,3.62,3.62,2019200.0,3.5376,3.5376,3.5376,3.5376,2019200.0
2012-03-16 11:00:00,3.62,3.62,3.62,3.62,1392000.0,3.5376,3.5376,3.5376,3.5376,1392000.0
2012-03-16 11:10:00,3.62,3.62,3.61,3.61,1782400.0,3.5376,3.5376,3.5278,3.5278,1782400.0
2012-03-16 11:20:00,3.61,3.62,3.61,3.61,1654400.0,3.5278,3.5376,3.5278,3.5278,1654400.0
2012-03-16 11:30:00,3.61,3.61,3.61,3.61,2608000.0,3.5278,3.5278,3.5278,3.5278,2608000.0
2012-03-16 11:40:00,3.61,3.61,3.61,3.61,739200.0,3.5278,3.5278,3.5278,3.5278,739200.0
2012-03-16 11:50:00,3.61,3.62,3.61,3.62,2134400.0,3.5278,3.5376,3.5278,3.5376,2134400.0
2012-03-16 12:00:00,3.62,3.62,3.62,3.62,835200.0,3.5376,3.5376,3.5376,3.5376,835200.0
2012-03-16 12:10:00,3.62,3.62,3.61,3.61,1177600.0,3.5376,3.5376,3.5278,3.5278,1177600.0
2012-03-16 12:20:00,3.61,3.62,3.61,3.62,329600.0,3.5278,3.5376,3.5278,3.5376,329600.0
2012-03-16 12:30:00,3.62,3.62,3.61,3.61,627200.0,3.5376,3.5376,3.5278,3.5278,627200.0
2012-03-16 12:40:00,3.61,3.62,3.61,3.62,1571200.0,3.5278,3.5376,3.5278,3.5376,1571200.0
2012-03-16 12:50:00,3.62,3.62,3.6,3.61,7347200.0,3.5376,3.5376,3.518,3.5278,7347200.0
2012-03-16 13:00:00,3.61,3.61,3.61,3.61,1244800.0,3.5278,3.5278,3.5278,3.5278,1244800.0
2012-03-16 13:10:00,3.61,3.61,3.61,3.61,700800.0,3.5278,3.5278,3.5278,3.5278,700800.0
2012-03-16 13:20:00,3.61,3.61,3.61,3.61,326400.0,3.5278,3.5278,3.5278,3.5278,326400.0
2012-03-16 13:30:00,3.61,3.61,3.61,3.61,460800.0,3.5278,3.5278,3.5278,3.5278,460800.0
2012-03-16 13:40:00,3.61,3.61,3.61,3.61,1024000.0,3.5278,3.5278,3.5278,3.5278,1024000.0
2012-03-16 13:50:00,3.61,3.61,3.61,3.61,905600.0,3.5278,3.5278,3.5278,3.5278,905600.0
2012-03-16 14:00:00,3.61,3.62,3.61,3.62,940800.0,3.5278,3.5376,3.5278,3.5376,940800.0
2012-03-16 14:10:00,3.62,3.62,3.61,3.61,1628800.0,3.5376,3.5376,3.5278,3.5278,1628800.0
2012-03-16 14:20:00,3.61,3.62,3.61,3.61,316800.0,3.5278,3.5376,3.5278,3.5278,316800.0
2012-03-16 14:30:00,3.61,3.61,3.61,3.61,902400.0,3.5278,3.5278,3.5278,3.5278,902400.0
2012-03-16 14:40:00,3.61,3.62,3.61,3.61,486400.0,3.5278,3.5376,3.5278,3.5278,486400.0
2012-03-16 14:50:00,3.61,3.61,3.61,3.61,1753600.0,3.5278,3.5278,3.5278,3.5278,1753600.0
2012-03-16 15:00:00,3.61,3.61,3.6,3.61,1468800.0,3.5278,3.5278,3.518,3.5278,1468800.0
2012-03-16 15:10:00,3.61,3.61,3.6,3.6,5216000.0,3.5278,3.5278,3.518,3.518,5216000.0
2012-03-16 15:20:00,3.6,3.6,3.6,3.6,1228800.0,3.518,3.518,3.518,3.518,1228800.0
2012-03-16 15:30:00,3.6,3.61,3.6,3.6,2803200.0,3.518,3.5278,3.518,3.518,2803200.0
2012-03-16 15:40:00,3.6,3.61,3.6,3.6,3744000.0,3.518,3.5278,3.518,3.518,3744000.0
2012-03-16 15:50:00,3.61,3.61,3.6,3.61,3180800.0,3.5278,3.5278,3.518,3.5278,3180800.0
2012-03-19 09:30:00,3.62,3.62,3.6,3.62,2409600.0,3.5376,3.5376,3.518,3.5376,2409600.0
2012-03-19 09:40:00,3.62,3.63,3.61,3.63,2083200.0,3.5376,3.5473,3.5278,3.5473,2083200.0
2012-03-19 09:50:00,3.63,3.63,3.62,3.62,2182400.0,3.5473,3.5473,3.5376,3.5376,2182400.0
2012-03-19 10:00:00,3.63,3.63,3.6,3.6,3398400.0,3.5473,3.5473,3.518,3.518,3398400.0
2012-03-19 10:10:00,3.61,3.61,3.6,3.61,2505600.0,3.5278,3.5278,3.518,3.5278,2505600.0
2012-03-19 10:20:00,3.61,3.62,3.6,3.61,2403200.0,3.5278,3.5376,3.518,3.5278,2403200.0
2012-03-19 10:30:00,3.61,3.62,3.61,3.62,1420800.0,3.5278,3.5376,3.5278,3.5376,1420800.0
2012-03-19 10:40:00,3.62,3.63,3.62,3.63,2291200.0,3.5376,3.5473,3.5376,3.5473,2291200.0
2012-03-19 10:50:00,3.63,3.63,3.62,3.62,1315200.0,3.5473,3.5473,3.5376,3.5376,1315200.0
2012-03-19 11:00:00,3.62,3.62,3.62,3.62,2214400.0,3.5376,3.5376,3.5376,3.5376,2214400.0
2012-03-19 11:10:00,3.62,3.62,3.62,3.62,1472000.0,3.5376,3.5376,3.5376,3.5376,1472000.0
2012-03-19 11:20:00,3.62,3.62,3.62,3.62,1148800.0,3.5376,3.5376,3.5376,3.5376,1148800.0
2012-03-19 11:30:00,3.62,3.64,3.62,3.63,2409600.0,3.5376,3.5571,3.5376,3.5473,2409600.0
2012-03-19 11:40:00,3.63,3.65,3.63,3.64,3673600.0,3.5473,3.5669,3.5473,3.5571,3673600.0
2012-03-19 11:50:00,3.64,3.65,3.64,3.65,2380800.0,3.5571,3.5669,3.5571,3.5669,2380800.0
2012-03-19 12:00:00,3.65,3.65,3.65,3.65,2240000.0,3.5669,3.5669,3.5669,3.5669,2240000.0
2012-03-19 12:10:00,3.65,3.66,3.65,3.66,3708800.0,3.5669,3.5767,3.5669,3.5767,3708800.0
2012-03-19 12:20:00,3.65,3.66,3.65,3.65,1068800.0,3.5669,3.5767,3.5669,3.5669,1068800.0
2012-03-19 12:30:00,3.65,3.66,3.65,3.66,4041600.0,3.5669,3.5767,3.5669,3.5767,4041600.0
2012-03-19 12:40:00,3.66,3.67,3.65,3.66,2816000.0,3.5767,3.5864,3.5669,3.5767,2816000.0
2012-03-19 12:50:00,3.66,3.66,3.65,3.66,1404800.0,3.5767,3.5767,3.5669,3.5767,1404800.0
2012-03-19 13:00:00,3.66,3.66,3.66,3.66,1680000.0,3.5767,3.5767,3.5767,3.5767,1680000.0
2012-03-19 13:10:00,3.66,3.67,3.66,3.66,1008000.0,3.5767,3.5864,3.5767,3.5767,1008000.0
2012-03-19 13:20:00,3.66,3.67,3.66,3.67,1593600.0,3.5767,3.5864,3.5767,3.5864,1593600.0
2012-03-19 13:30:00,3.67,3.67,3.67,3.67,1737600.0,3.5864,3.5864,3.5864,3.5864,1737600.0
2012-03-19 13:40:00,3.67,3.67,3.66,3.67,1769600.0,3.5864,3.5864,3.5767,3.5864,1769600.0
2012-03-19 13:50:00,3.67,3.67,3.66,3.67,2636800.0,3.5864,3.5864,3.5767,3.5864,2636800.0
2012-03-19 14:00:00,3.67,3.67,3.67,3.67,1955200.0,3.5864,3.5864,3.5864,3.5864,1955200.0
2012-03-19 14:10:00,3.67,3.67,3.67,3.67,988800.0,3.5864,3.5864,3.5864,3.5864,988800.0
2012-03-19 14:20:00,3.67,3.68,3.67,3.67,1299200.0,3.5864,3.5962,3.5864,3.5864,1299200.0
2012-03-19 14:30:00,3.67,3.67,3.67,3.67,1142400.0,3.5864,3.5864,3.5864,3.5864,1142400.0
2012-03-19 14:40:00,3.67,3.67,3.67,3.67,521600.0,3.5864,3.5864,3.5864,3.5864,521600.0
2012-03-19 14:50:00,3.67,3.68,3.67,3.67,1212800.0,3.5864,3.5962,3.5864,3.5864,1212800.0
2012-03-19 15:00:00,3.67,3.67,3.67,3.67,1084800.0,3.5864,3.5864,3.5864,3.5864,1084800.0
2012-03-19 15:10:00,3.67,3.68,3.67,3.67,1068800.0,3.5864,3.5962,3.5864,3.5864,1068800.0
2012-03-19 15:20:00,3.67,3.67,3.66,3.67,1564800.0,3.5864,3.5864,3.5767,3.5864,1564800.0
2012-03-19 15:30:00,3.67,3.67,3.67,3.67,1504000.0,3.5864,3.5864,3.5864,3.5864,1504000.0
2012-03-19 15:40:00,3.67,3.67,3.66,3.66,2758400.0,3.5864,3.5864,3.5767,3.5767,2758400.0
2012-03-19 15:50:00,3.66,3.66,3.65,3.66,5196800.0,3.5767,3.5767,3.5669,3.5767,5196800.0
2012-03-20 09:30:00,3.62,3.62,3.61,3.62,5171200.0,3.5376,3.5376,3.5278,3.5376,5171200.0
2012-03-20 09:40:00,3.61,3.62,3.6,3.61,2252800.0,3.5278,3.5376,3.518,3.5278,2252800.0
2012-03-20 09:50:00,3.61,3.62,3.61,3.61,2806400.0,3.5278,3.5376,3.5278,3.5278,2806400.0
2012-03-20 10:00:00,3.61,3.62,3.6,3.62,3881600.0,3.5278,3.5376,3.518,3.5376,3881600.0
2012-03-20 10:10:00,3.62,3.62,3.61,3.62,1942400.0,3.5376,3.5376,3.5278,3.5376,1942400.0
2012-03-20 10:20:00,3.62,3.62,3.61,3.62,3497600.0,3.5376,3.5376,3.5278,3.5376,3497600.0
2012-03-20 10:30:00,3.62,3.62,3.61,3.62,4291200.0,3.5376,3.5376,3.5278,3.5376,4291200.0
2012-03-20 10:40:00,3.62,3.62,3.61,3.62,2428800.0,3.5376,3.5376,3.5278,3.5376,2428800.0
2012-03-20 10:50:00,3.62,3.63,3.62,3.62,2051200.0,3.5376,3.5473,3.5376,3.5376,2051200.0
2012-03-20 11:00:00,3.62,3.63,3.62,3.62,3052800.0,3.5376,3.5473,3.5376,3.5376,3052800.0
2012-03-20 11:10:00,3.62,3.63,3.62,3.62,2707200.0,3.5376,3.5473,3.5376,3.5376,2707200.0
2012-03-20 11:20:00,3.62,3.63,3.62,3.63,2428800.0,3.5376,3.5473,3.5376,3.5473,2428800.0
2012-03-20 11:30:00,3.63,3.63,3.62,3.62,2729600.0,3.5473,3.5473,3.5376,3.5376,2729600.0
2012-03-20 11:40:00,3.62,3.62,3.62,3.62,1452800.0,3.5376,3.5376,3.5376,3.5376,1452800.0
2012-03-20 11:50:00,3.62,3.62,3.61,3.62,1728000.0,3.5376,3.5376,3.5278,3.5376,1728000.0
2012-03-20 12:00:00,3.62,3.63,3.62,3.63,3939200.0,3.5376,3.5473,3.5376,3.5473,3939200.0
2012-03-20 12:10:00,3.63,3.63,3.62,3.62,1052800.0,3.5473,3.5473,3.5376,3.5376,1052800.0
2012-03-20 12:20:00,3.62,3.62,3.62,3.62,1264000.0,3.5376,3.5376,3.5376,3.5376,1264000.0
2012-03-20 12:30:00,3.62,3.63,3.62,3.63,1395200.0,3.5376,3.5473,3.5376,3.5473,1395200.0
2012-03-20 12:40:00,3.63,3.63,3.62,3.62,1385600.0,3.5473,3.5473,3.5376,3.5376,1385600.0
2012-03-20 12:50:00,3.62,3.63,3.62,3.63,1510400.0,3.5376,3.5473,3.5376,3.5473,1510400.0
2012-03-20 13:00:00,3.63,3.64,3.63,3.64,2691200.0,3.5473,3.5571,3.5473,3.5571,2691200.0
2012-03-20 13:10:00,3.64,3.65,3.64,3.64,1488000.0,3.5571,3.5669,3.5571,3.5571,1488000.0
2012-03-20 13:20:00,3.64,3.64,3.64,3.64,1552000.0,3.5571,3.5571,3.5571,3.5571,1552000.0
2012-03-20 13:30:00,3.64,3.64,3.64,3.64,1955200.0,3.5571,3.5571,3.5571,3.5571,1955200.0
2012-03-20 13:40:00,3.64,3.65,3.64,3.65,1622400.0,3.5571,3.5669,3.5571,3.5669,1622400.0
2012-03-20 13:50:00,3.65,3.65,3.65,3.65,1315200.0,3.5669,3.5669,3.5669,3.5669,1315200.0
2012-03-20 14:00:00,3.65,3.66,3.65,3.65,2368000.0,3.5669,3.5767,3.5669,3.5669,2368000.0
2012-03-20 14:10:00,3.65,3.66,3.65,3.66,4432000.0,3.5669,3.5767,3.5669,3.5767,4432000.0
2012-03-20 14:20:00,3.66,3.67,3.66,3.66,2768000.0,3.5767,3.5864,3.5767,3.5767,2768000.0
2012-03-20 14:30:00,3.66,3.66,3.65,3.65,4748800.0,3.5767,3.5767,3.5669,3.5669,4748800.0
2012-03-20 14:40:00,3.65,3.66,3.65,3.66,1251200.0,3.5669,3.5767,3.5669,3.5767,1251200.0
2012-03-20 14:50:00,3.66,3.66,3.66,3.66,1420800.0,3.5767,3.5767,3.5767,3.5767,1420800.0
2012-03-20 15:00:00,3.66,3.67,3.66,3.67,2742400.0,3.5767,3.5864,3.5767,3.5864,2742400.0
2012-03-20 15:10:00,3.67,3.67,3.67,3.67,1200000.0,3.5864,3.5864,3.5864,3.5864,1200000.0
2012-03-20 15:20:00,3.67,3.68,3.67,3.67,2588800.0,3.5864,3.5962,3.5864,3.5864,2588800.0
2012-03-20 15:30:00,3.67,3.68,3.67,3.67,4617600.0,3.5864,3.5962,3.5864,3.5864,4617600.0
2012-03-20 15:40:00,3.67,3.68,3.67,3.67,2246400.0,3.5864,3.5962,3.5864,3.5864,2246400.0
2012-03-20 15:50:00,3.67,3.67,3.67,3.67,2304000.0,3.5864,3.5864,3.5864,3.5864,2304000.0
2012-03-21 09:30:00,3.67,3.69,3.67,3.69,3257600.0,3.5864,3.606,3.5864,3.606,3257600.0
2012-03-21 09:40:00,3.69,3.69,3.68,3.69,4057600.0,3.606,3.606,3.5962,3.606,4057600.0
2012-03-21 09:50:00,3.69,3.7,3.68,3.69,3283200.0,3.606,3.6158,3.5962,3.606,3283200.0
2012-03-21 10:00:00,3.68,3.69,3.67,3.68,6816000.0,3.5962,3.606,3.5864,3.5962,6816000.0
2012-03-21 10:10:00,3.68,3.68,3.67,3.67,4505600.0,3.5962,3.5962,3.5864,3.5864,4505600.0
2012-03-21 10:20:00,3.67,3.68,3.67,3.68,1875200.0,3.5864,3.5962,3.5864,3.5962,1875200.0
2012-03-21 10:30:00,3.68,3.69,3.68,3.69,2048000.0,3.5962,3.606,3.5962,3.606,2048000.0
2012-03-21 10:40:00,3.69,3.69,3.67,3.68,1756800.0,3.606,3.606,3.5864,3.5962,1756800.0
2012-03-21 10:50:00,3.68,3.68,3.67,3.67,2681600.0,3.5962,3.5962,3.5864,3.5864,2681600.0
2012-03-21 11:00:00,3.67,3.68,3.66,3.68,2425600.0,3.5864,3.5962,3.5767,3.5962,2425600.0
2012-03-21 11:10:00,3.67,3.68,3.67,3.68,2067200.0,3.5864,3.5962,3.5864,3.5962,2067200.0
2012-03-21 11:20:00,3.68,3.68,3.67,3.68,1331200.0,3.5962,3.5962,3.5864,3.5962,1331200.0
2012-03-21 11:30:00,3.68,3.69,3.68,3.68,1468800.0,3.5962,3.606,3.5962,3.5962,1468800.0
2012-03-21 11:40:00,3.68,3.69,3.68,3.68,604800.0,3.5962,3.606,3.5962,3.5962,604800.0
2012-03-21 11:50:00,3.68,3.68,3.68,3.68,1580800.0,3.5962,3.5962,3.5962,3.5962,1580800.0
2012-03-21 12:00:00,3.68,3.69,3.68,3.69,1606400.0,3.5962,3.606,3.5962,3.606,1606400.0
2012-03-21 12:10:00,3.69,3.69,3.68,3.69,2304000.0,3.606,3.606,3.5962,3.606,2304000.0
2012-03-21 12:20:00,3.69,3.7,3.69,3.7,1683200.0,3.606,3.6158,3.606,3.6158,1683200.0
2012-03-21 12:30:00,3.7,3.7,3.69,3.7,857600.0,3.6158,3.6158,3.606,3.6158,857600.0
2012-03-21 12:40:00,3.7,3.7,3.7,3.7,1891200.0,3.6158,3.6158,3.6158,3.6158,1891200.0
2012-03-21 12:50:00,3.7,3.7,3.7,3.7,995200.0,3.6158,3.6158,3.6158,3.6158,995200.0
2012-03-21 13:00:00,3.7,3.7,3.69,3.69,1107200.0,3.6158,3.6158,3.606,3.606,1107200.0
2012-03-21 13:10:00,3.69,3.7,3.69,3.69,1004800.0,3.606,3.6158,3.606,3.606,1004800.0
2012-03-21 13:20:00,3.69,3.69,3.69,3.69,646400.0,3.606,3.606,3.606,3.606,646400.0
2012-03-21 13:30:00,3.69,3.69,3.69,3.69,912000.0,3.606,3.606,3.606,3.606,912000.0
2012-03-21 13:40:00,3.69,3.69,3.69,3.69,579200.0,3.606,3.606,3.606,3.606,579200.0
2012-03-21 13:50:00,3.69,3.7,3.69,3.7,1033600.0,3.606,3.6158,3.606,3.6158,1033600.0
2012-03-21 14:00:00,3.7,3.71,3.7,3.7,2412800.0,3.6158,3.6255,3.6158,3.6158,2412800.0
2012-03-21 14:10:00,3.7,3.71,3.69,3.7,1174400.0,3.6158,3.6255,3.606,3.6158,1174400.0
2012-03-21 14:20:00,3.7,3.7,3.7,3.7,723200.0,3.6158,3.6158,3.6158,3.6158,723200.0
2012-03-21 14:30:00,3.7,3.71,3.7,3.71,1804800.0,3.6158,3.6255,3.6158,3.6255,1804800.0
2012-03-21 14:40:00,3.71,3.71,3.71,3.71,1568000.0,3.6255,3.6255,3.6255,3.6255,1568000.0
2012-03-21 14:50:00,3.71,3.71,3.7,3.71,1308800.0,3.6255,3.6255,3.6158,3.6255,1308800.0
2012-03-21 15:00:00,3.71,3.71,3.7,3.71,1104000.0,3.6255,3.6255,3.6158,3.6255,1104000.0
2012-03-21 15:10:00,3.71,3.71,3.71,3.71,806400.0,3.6255,3.6255,3.6255,3.6255,806400.0
2012-03-21 15:20:00,3.71,3.71,3.71,3.71,950400.0,3.6255,3.6255,3.6255,3.6255,950400.0
2012-03-21 15:30:00,3.71,3.71,3.7,3.7,1286400.0,3.6255,3.6255,3.6158,3.6158,1286400.0
2012-03-21 15:40:00,3.7,3.7,3.69,3.69,1964800.0,3.6158,3.6158,3.606,3.606,1964800.0
2012-03-21 15:50:00,3.69,3.69,3.67,3.67,3344000.0,3.606,3.606,3.5864,3.5864,3344000.0
2012-03-22 09:30:00,3.63,3.64,3.63,3.64,10291200.0,3.5473,3.5571,3.5473,3.5571,10291200.0
2012-03-22 09:40:00,3.64,3.66,3.64,3.65,8963200.0,3.5571,3.5767,3.5571,3.5669,8963200.0
2012-03-22 09:50:00,3.65,3.66,3.65,3.65,3164800.0,3.5669,3.5767,3.5669,3.5669,3164800.0
2012-03-22 10:00:00,3.65,3.67,3.65,3.66,5094400.0,3.5669,3.5864,3.5669,3.5767,5094400.0
2012-03-22 10:10:00,3.66,3.66,3.64,3.64,5974400.0,3.5767,3.5767,3.5571,3.5571,5974400.0
2012-03-22 10:20:00,3.64,3.65,3.64,3.65,3513600.0,3.5571,3.5669,3.5571,3.5669,3513600.0
2012-03-22 10:30:00,3.65,3.65,3.64,3.64,4236800.0,3.5669,3.5669,3.5571,3.5571,4236800.0
2012-03-22 10:40:00,3.64,3.66,3.64,3.64,3820800.0,3.5571,3.5767,3.5571,3.5571,3820800.0
2012-03-22 10:50:00,3.64,3.64,3.63,3.64,2275200.0,3.5571,3.5571,3.5473,3.5571,2275200.0
2012-03-22 11:00:00,3.64,3.64,3.63,3.63,4172800.0,3.5571,3.5571,3.5473,3.5473,4172800.0
2012-03-22 11:10:00,3.63,3.64,3.63,3.64,2163200.0,3.5473,3.5571,3.5473,3.5571,2163200.0
2012-03-22 11:20:00,3.64,3.65,3.64,3.65,3174400.0,3.5571,3.5669,3.5571,3.5669,3174400.0
2012-03-22 11:30:00,3.65,3.65,3.65,3.65,1612800.0,3.5669,3.5669,3.5669,3.5669,1612800.0
2012-03-22 11:40:00,3.65,3.65,3.65,3.65,1776000.0,3.5669,3.5669,3.5669,3.5669,1776000.0
2012-03-22 11:50:00,3.65,3.65,3.65,3.65,1510400.0,3.5669,3.5669,3.5669,3.5669,1510400.0
2012-03-22 12:00:00,3.65,3.66,3.65,3.66,3494400.0,3.5669,3.5767,3.5669,3.5767,3494400.0
2012-03-22 12:10:00,3.66,3.67,3.66,3.66,2092800.0,3.5767,3.5864,3.5767,3.5767,2092800.0
2012-03-22 12:20:00,3.66,3.67,3.66,3.66,1222400.0,3.5767,3.5864,3.5767,3.5767,1222400.0
2012-03-22 12:30:00,3.66,3.66,3.66,3.66,950400.0,3.5767,3.5767,3.5767,3.5767,950400.0
2012-03-22 12:40:00,3.66,3.67,3.66,3.67,2547200.0,3.5767,3.5864,3.5767,3.5864,2547200.0
2012-03-22 12:50:00,3.66,3.67,3.66,3.67,1692800.0,3.5767,3.5864,3.5767,3.5864,1692800.0
2012-03-22 13:00:00,3.67,3.67,3.67,3.67,1107200.0,3.5864,3.5864,3.5864,3.5864,1107200.0
2012-03-22 13:10:00,3.67,3.67,3.67,3.67,912000.0,3.5864,3.5864,3.5864,3.5864,912000.0
2012-03-22 13:20:00,3.67,3.67,3.66,3.67,2316800.0,3.5864,3.5864,3.5767,3.5864,2316800.0
2012-03-22 13:30:00,3.67,3.67,3.67,3.67,4598400.0,3.5864,3.5864,3.5864,3.5864,4598400.0
2012-03-22 13:40:00,3.67,3.67,3.67,3.67,892800.0,3.5864,3.5864,3.5864,3.5864,892800.0
2012-03-22 13:50:00,3.67,3.67,3.66,3.66,1872000.0,3.5864,3.5864,3.5767,3.5767,1872000.0
2012-03-22 14:00:00,3.66,3.66,3.65,3.66,2332800.0,3.5767,3.5767,3.5669,3.5767,2332800.0
2012-03-22 14:10:00,3.66,3.66,3.65,3.65,1603200.0,3.5767,3.5767,3.5669,3.5669,1603200.0
2012-03-22 14:20:00,3.65,3.66,3.65,3.66,3564800.0,3.5669,3.5767,3.5669,3.5767,3564800.0
2012-03-22 14:30:00,3.66,3.66,3.65,3.66,1449600.0,3.5767,3.5767,3.5669,3.5767,1449600.0
2012-03-22 14:40:00,3.66,3.66,3.65,3.65,1321600.0,3.5767,3.5767,3.5669,3.5669,1321600.0
2012-03-22 14:50:00,3.65,3.65,3.65,3.65,1334400.0,3.5669,3.5669,3.5669,3.5669,1334400.0
2012-03-22 15:00:00,3.65,3.65,3.64,3.64,2633600.0,3.5669,3.5669,3.5571,3.5571,2633600.0
2012-03-22 15:10:00,3.64,3.64,3.63,3.63,3452800.0,3.5571,3.5571,3.5473,3.5473,3452800.0
2012-03-22 15:20:00,3.63,3.65,3.63,3.65,4576000.0,3.5473,3.5669,3.5473,3.5669,4576000.0
2012-03-22 15:30:00,3.64,3.66,3.64,3.65,3017600.0,3.5571,3.5767,3.5571,3.5669,3017600.0
2012-03-22 15:40:00,3.65,3.67,3.65,3.66,6009600.0,3.5669,3.5864,3.5669,3.5767,6009600.0
2012-03-22 15:50:00,3.66,3.66,3.65,3.65,4035200.0,3.5767,3.5767,3.5669,3.5669,4035200.0
2012-03-23 09:30:00,3.67,3.67,3.65,3.66,2662400.0,3.5864,3.5864,3.5669,3.5767,2662400.0
2012-03-23 09:40:00,3.66,3.66,3.64,3.65,4700800.0,3.5767,3.5767,3.5571,3.5669,4700800.0
2012-03-23 09:50:00,3.65,3.65,3.64,3.64,4771200.0,3.5669,3.5669,3.5571,3.5571,4771200.0
2012-03-23 10:00:00,3.64,3.64,3.61,3.62,9478400.0,3.5571,3.5571,3.5278,3.5376,9478400.0
2012-03-23 10:10:00,3.62,3.63,3.61,3.63,8064000.0,3.5376,3.5473,3.5278,3.5473,8064000.0
2012-03-23 10:20:00,3.63,3.63,3.62,3.62,4700800.0,3.5473,3.5473,3.5376,3.5376,4700800.0
2012-03-23 10:30:00,3.62,3.63,3.62,3.63,4934400.0,3.5376,3.5473,3.5376,3.5473,4934400.0
2012-03-23 10:40:00,3.63,3.63,3.63,3.63,4588800.0,3.5473,3.5473,3.5473,3.5473,4588800.0
2012-03-23 10:50:00,3.63,3.64,3.63,3.64,4515200.0,3.5473,3.5571,3.5473,3.5571,4515200.0
2012-03-23 11:00:00,3.64,3.64,3.63,3.63,2940800.0,3.5571,3.5571,3.5473,3.5473,2940800.0
2012-03-23 11:10:00,3.63,3.64,3.63,3.64,3929600.0,3.5473,3.5571,3.5473,3.5571,3929600.0
2012-03-23 11:20:00,3.64,3.65,3.64,3.65,1827200.0,3.5571,3.5669,3.5571,3.5669,1827200.0
2012-03-23 11:30:00,3.65,3.65,3.65,3.65,3760000.0,3.5669,3.5669,3.5669,3.5669,3760000.0
2012-03-23 11:40:00,3.65,3.65,3.64,3.65,2534400.0,3.5669,3.5669,3.5571,3.5669,2534400.0
2012-03-23 11:50:00,3.65,3.65,3.64,3.65,1664000.0,3.5669,3.5669,3.5571,3.5669,1664000.0
2012-03-23 12:00:00,3.65,3.65,3.64,3.64,2128000.0,3.5669,3.5669,3.5571,3.5571,2128000.0
2012-03-23 12:10:00,3.64,3.65,3.64,3.64,1942400.0,3.5571,3.5669,3.5571,3.5571,1942400.0
2012-03-23 12:20:00,3.64,3.64,3.64,3.64,1491200.0,3.5571,3.5571,3.5571,3.5571,1491200.0
2012-03-23 12:30:00,3.64,3.64,3.63,3.64,1379200.0,3.5571,3.5571,3.5473,3.5571,1379200.0
2012-03-23 12:40:00,3.64,3.64,3.64,3.64,1062400.0,3.5571,3.5571,3.5571,3.5571,1062400.0
2012-03-23 12:50:00,3.64,3.65,3.63,3.64,2121600.0,3.5571,3.5669,3.5473,3.5571,2121600.0
2012-03-23 13:00:00,3.64,3.64,3.64,3.64,793600.0,3.5571,3.5571,3.5571,3.5571,793600.0
2012-03-23 13:10:00,3.64,3.64,3.64,3.64,1174400.0,3.5571,3.5571,3.5571,3.5571,1174400.0
2012-03-23 13:20:00,3.64,3.65,3.64,3.65,1641600.0,3.5571,3.5669,3.5571,3.5669,1641600.0
2012-03-23 13:30:00,3.65,3.65,3.64,3.64,2614400.0,3.5669,3.5669,3.5571,3.5571,2614400.0
2012-03-23 13:40:00,3.64,3.65,3.64,3.64,1171200.0,3.5571,3.5669,3.5571,3.5571,1171200.0
2012-03-23 13:50:00,3.64,3.65,3.64,3.64,2704000.0,3.5571,3.5669,3.5571,3.5571,2704000.0
2012-03-23 14:00:00,3.64,3.65,3.64,3.65,1046400.0,3.5571,3.5669,3.5571,3.5669,1046400.0
2012-03-23 14:10:00,3.65,3.66,3.65,3.66,1849600.0,3.5669,3.5767,3.5669,3.5767,1849600.0
2012-03-23 14:20:00,3.66,3.66,3.66,3.66,1206400.0,3.5767,3.5767,3.5767,3.5767,1206400.0
2012-03-23 14:30:00,3.66,3.66,3.66,3.66,1078400.0,3.5767,3.5767,3.5767,3.5767,1078400.0
2012-03-23 14:40:00,3.66,3.66,3.65,3.66,1033600.0,3.5767,3.5767,3.5669,3.5767,1033600.0
2012-03-23 14:50:00,3.66,3.66,3.65,3.65,1548800.0,3.5767,3.5767,3.5669,3.5669,1548800.0
2012-03-23 15:00:00,3.66,3.66,3.65,3.65,2172800.0,3.5767,3.5767,3.5669,3.5669,2172800.0
2012-03-23 15:10:00,3.65,3.65,3.65,3.65,1401600.0,3.5669,3.5669,3.5669,3.5669,1401600.0
2012-03-23 15:20:00,3.65,3.65,3.65,3.65,988800.0,3.5669,3.5669,3.5669,3.5669,988800.0
2012-03-23 15:30:00,3.65,3.65,3.65,3.65,1542400.0,3.5669,3.5669,3.5669,3.5669,1542400.0
2012-03-23 15:40:00,3.65,3.65,3.65,3.65,2300800.0,3.5669,3.5669,3.5669,3.5669,2300800.0
2012-03-23 15:50:00,3.65,3.66,3.65,3.65,4633600.0,3.5669,3.5767,3.5669,3.5669,4633600.0
2012-03-26 09:30:00,3.7,3.71,3.7,3.71,6528000.0,3.6158,3.6255,3.6158,3.6255,6528000.0
2012-03-26 09:40:00,3.71,3.71,3.7,3.71,3948800.0,3.6255,3.6255,3.6158,3.6255,3948800.0
2012-03-26 09:50:00,3.71,3.71,3.7,3.71,8262400.0,3.6255,3.6255,3.6158,3.6255,8262400.0
2012-03-26 10:00:00,3.71,3.71,3.7,3.71,4352000.0,3.6255,3.6255,3.6158,3.6255,4352000.0
2012-03-26 10:10:00,3.71,3.72,3.71,3.72,5420800.0,3.6255,3.6353,3.6255,3.6353,5420800.0
2012-03-26 10:20:00,3.72,3.72,3.71,3.72,3772800.0,3.6353,3.6353,3.6255,3.6353,3772800.0
2012-03-26 10:30:00,3.72,3.72,3.71,3.72,2064000.0,3.6353,3.6353,3.6255,3.6353,2064000.0
2012-03-26 10:40:00,3.72,3.72,3.72,3.72,2537600.0,3.6353,3.6353,3.6353,3.6353,2537600.0
2012-03-26 10:50:00,3.72,3.72,3.72,3.72,1606400.0,3.6353,3.6353,3.6353,3.6353,1606400.0
2012-03-26 11:00:00,3.72,3.72,3.72,3.72,2294400.0,3.6353,3.6353,3.6353,3.6353,2294400.0
2012-03-26 11:10:00,3.72,3.72,3.72,3.72,1648000.0,3.6353,3.6353,3.6353,3.6353,1648000.0
2012-03-26 11:20:00,3.72,3.73,3.72,3.73,4300800.0,3.6353,3.6451,3.6353,3.6451,4300800.0
2012-03-26 11:30:00,3.73,3.73,3.73,3.73,1721600.0,3.6451,3.6451,3.6451,3.6451,1721600.0
2012-03-26 11:40:00,3.73,3.73,3.73,3.73,1977600.0,3.6451,3.6451,3.6451,3.6451,1977600.0
2012-03-26 11:50:00,3.73,3.73,3.73,3.73,912000.0,3.6451,3.6451,3.6451,3.6451,912000.0
2012-03-26 12:00:00,3.73,3.73,3.73,3.73,656000.0,3.6451,3.6451,3.6451,3.6451,656000.0
2012-03-26 12:10:00,3.73,3.73,3.73,3.73,921600.0,3.6451,3.6451,3.6451,3.6451,921600.0
2012-03-26 12:20:00,3.73,3.73,3.72,3.73,1475200.0,3.6451,3.6451,3.6353,3.6451,1475200.0
2012-03-26 12:30:00,3.73,3.73,3.72,3.72,1040000.0,3.6451,3.6451,3.6353,3.6353,1040000.0
2012-03-26 12:40:00,3.72,3.73,3.72,3.73,1721600.0,3.6353,3.6451,3.6353,3.6451,1721600.0
2012-03-26 12:50:00,3.73,3.73,3.73,3.73,1132800.0,3.6451,3.6451,3.6451,3.6451,1132800.0
2012-03-26 13:00:00,3.73,3.73,3.73,3.73,278400.0,3.6451,3.6451,3.6451,3.6451,278400.0
2012-03-26 13:10:00,3.73,3.73,3.73,3.73,793600.0,3.6451,3.6451,3.6451,3.6451,793600.0
2012-03-26 13:20:00,3.73,3.74,3.73,3.73,1552000.0,3.6451,3.6548,3.6451,3.6451,1552000.0
2012-03-26 13:30:00,3.74,3.74,3.73,3.74,1702400.0,3.6548,3.6548,3.6451,3.6548,1702400.0
2012-03-26 13:40:00,3.74,3.75,3.74,3.75,1337600.0,3.6548,3.6646,3.6548,3.6646,1337600.0
2012-03-26 13:50:00,3.75,3.75,3.74,3.75,1804800.0,3.6646,3.6646,3.6548,3.6646,1804800.0
2012-03-26 14:00:00,3.75,3.75,3.75,3.75,2073600.0,3.6646,3.6646,3.6646,3.6646,2073600.0
2012-03-26 14:10:00,3.75,3.76,3.75,3.76,2089600.0,3.6646,3.6744,3.6646,3.6744,2089600.0
2012-03-26 14:20:00,3.76,3.77,3.76,3.76,3014400.0,3.6744,3.6842,3.6744,3.6744,3014400.0
2012-03-26 14:30:00,3.76,3.76,3.75,3.75,3164800.0,3.6744,3.6744,3.6646,3.6646,3164800.0
2012-03-26 14:40:00,3.75,3.76,3.75,3.76,2057600.0,3.6646,3.6744,3.6646,3.6744,2057600.0
2012-03-26 14:50:00,3.76,3.76,3.76,3.76,2540800.0,3.6744,3.6744,3.6744,3.6744,2540800.0
2012-03-26 15:00:00,3.76,3.77,3.76,3.76,3142400.0,3.6744,3.6842,3.6744,3.6744,3142400.0
2012-03-26 15:10:00,3.77,3.78,3.77,3.77,3241600.0,3.6842,3.6939,3.6842,3.6842,3241600.0
2012-03-26 15:20:00,3.77,3.77,3.77,3.77,1171200.0,3.6842,3.6842,3.6842,3.6842,1171200.0
2012-03-26 15:30:00,3.77,3.77,3.76,3.76,2278400.0,3.6842,3.6842,3.6744,3.6744,2278400.0
2012-03-26 15:40:00,3.76,3.78,3.76,3.78,2944000.0,3.6744,3.6939,3.6744,3.6939,2944000.0
2012-03-26 15:50:00,3.78,3.78,3.77,3.78,4905600.0,3.6939,3.6939,3.6842,3.6939,4905600.0
2012-03-27 09:30:00,3.78,3.79,3.78,3.79,2902400.0,3.6939,3.7037,3.6939,3.7037,2902400.0
2012-03-27 09:40:00,3.79,3.8,3.79,3.79,3632000.0,3.7037,3.7135,3.7037,3.7037,3632000.0
2012-03-27 09:50:00,3.79,3.8,3.79,3.79,2124800.0,3.7037,3.7135,3.7037,3.7037,2124800.0
2012-03-27 10:00:00,3.79,3.8,3.78,3.8,6678400.0,3.7037,3.7135,3.6939,3.7135,6678400.0
2012-03-27 10:10:00,3.8,3.81,3.79,3.81,4281600.0,3.7135,3.7232,3.7037,3.7232,4281600.0
2012-03-27 10:20:00,3.81,3.81,3.8,3.8,3680000.0,3.7232,3.7232,3.7135,3.7135,3680000.0
2012-03-27 10:30:00,3.8,3.81,3.8,3.81,3648000.0,3.7135,3.7232,3.7135,3.7232,3648000.0
2012-03-27 10:40:00,3.81,3.81,3.81,3.81,2323200.0,3.7232,3.7232,3.7232,3.7232,2323200.0
2012-03-27 10:50:00,3.81,3.81,3.79,3.8,4880000.0,3.7232,3.7232,3.7037,3.7135,4880000.0
2012-03-27 11:00:00,3.8,3.8,3.8,3.8,2288000.0,3.7135,3.7135,3.7135,3.7135,2288000.0
2012-03-27 11:10:00,3.8,3.8,3.8,3.8,2534400.0,3.7135,3.7135,3.7135,3.7135,2534400.0
2012-03-27 11:20:00,3.8,3.81,3.8,3.8,1859200.0,3.7135,3.7232,3.7135,3.7135,1859200.0
2012-03-27 11:30:00,3.8,3.81,3.8,3.8,1545600.0,3.7135,3.7232,3.7135,3.7135,1545600.0
2012-03-27 11:40:00,3.8,3.8,3.8,3.8,1212800.0,3.7135,3.7135,3.7135,3.7135,1212800.0
2012-03-27 11:50:00,3.8,3.81,3.8,3.8,1097600.0,3.7135,3.7232,3.7135,3.7135,1097600.0
2012-03-27 12:00:00,3.8,3.81,3.8,3.81,1718400.0,3.7135,3.7232,3.7135,3.7232,1718400.0
2012-03-27 12:10:00,3.81,3.81,3.81,3.81,1145600.0,3.7232,3.7232,3.7232,3.7232,1145600.0
2012-03-27 12:20:00,3.81,3.81,3.81,3.81,569600.0,3.7232,3.7232,3.7232,3.7232,569600.0
2012-03-27 12:30:00,3.81,3.81,3.81,3.81,752000.0,3.7232,3.7232,3.7232,3.7232,752000.0
2012-03-27 12:40:00,3.81,3.81,3.81,3.81,1126400.0,3.7232,3.7232,3.7232,3.7232,1126400.0
2012-03-27 12:50:00,3.81,3.81,3.8,3.81,1443200.0,3.7232,3.7232,3.7135,3.7232,1443200.0
2012-03-27 13:00:00,3.81,3.81,3.81,3.81,1075200.0,3.7232,3.7232,3.7232,3.7232,1075200.0
2012-03-27 13:10:00,3.81,3.81,3.81,3.81,1184000.0,3.7232,3.7232,3.7232,3.7232,1184000.0
2012-03-27 13:20:00,3.81,3.81,3.8,3.81,1504000.0,3.7232,3.7232,3.7135,3.7232,1504000.0
2012-03-27 13:30:00,3.81,3.81,3.81,3.81,963200.0,3.7232,3.7232,3.7232,3.7232,963200.0
2012-03-27 13:40:00,3.81,3.82,3.81,3.81,1683200.0,3.7232,3.733,3.7232,3.7232,1683200.0
2012-03-27 13:50:00,3.81,3.82,3.81,3.82,1436800.0,3.7232,3.733,3.7232,3.733,1436800.0
2012-03-27 14:00:00,3.82,3.82,3.81,3.82,1078400.0,3.733,3.733,3.7232,3.733,1078400.0
2012-03-27 14:10:00,3.82,3.82,3.82,3.82,1481600.0,3.733,3.733,3.733,3.733,1481600.0
2012-03-27 14:20:00,3.82,3.82,3.81,3.82,1139200.0,3.733,3.733,3.7232,3.733,1139200.0
2012-03-27 14:30:00,3.82,3.82,3.81,3.81,1100800.0,3.733,3.733,3.7232,3.7232,1100800.0
2012-03-27 14:40:00,3.81,3.82,3.81,3.82,1280000.0,3.7232,3.733,3.7232,3.733,1280000.0
2012-03-27 14:50:00,3.82,3.82,3.82,3.82,1043200.0,3.733,3.733,3.733,3.733,1043200.0
2012-03-27 15:00:00,3.82,3.82,3.81,3.82,1670400.0,3.733,3.733,3.7232,3.733,1670400.0
2012-03-27 15:10:00,3.82,3.82,3.81,3.81,1721600.0,3.733,3.733,3.7232,3.7232,1721600.0
2012-03-27 15:20:00,3.81,3.81,3.8,3.8,3059200.0,3.7232,3.7232,3.7135,3.7135,3059200.0
2012-03-27 15:30:00,3.8,3.8,3.8,3.8,2934400.0,3.7135,3.7135,3.7135,3.7135,2934400.0
2012-03-27 15:40:00,3.8,3.8,3.79,3.79,3728000.0,3.7135,3.7135,3.7037,3.7037,3728000.0
2012-03-27 15:50:00,3.79,3.8,3.79,3.79,5059200.0,3.7037,3.7135,3.7037,3.7037,5059200.0
2012-03-28 09:30:00,3.8,3.82,3.8,3.82,3328000.0,3.7135,3.733,3.7135,3.733,3328000.0
2012-03-28 09:40:00,3.82,3.82,3.8,3.8,5024000.0,3.733,3.733,3.7135,3.7135,5024000.0
2012-03-28 09:50:00,3.8,3.81,3.8,3.81,5040000.0,3.7135,3.7232,3.7135,3.7232,5040000.0
2012-03-28 10:00:00,3.81,3.82,3.81,3.81,4668800.0,3.7232,3.733,3.7232,3.7232,4668800.0
2012-03-28 10:10:00,3.81,3.81,3.79,3.8,5436800.0,3.7232,3.7232,3.7037,3.7135,5436800.0
2012-03-28 10:20:00,3.8,3.81,3.8,3.8,2342400.0,3.7135,3.7232,3.7135,3.7135,2342400.0
2012-03-28 10:30:00,3.8,3.8,3.78,3.78,5868800.0,3.7135,3.7135,3.6939,3.6939,5868800.0
2012-03-28 10:40:00,3.78,3.79,3.78,3.79,3635200.0,3.6939,3.7037,3.6939,3.7037,3635200.0
2012-03-28 10:50:00,3.79,3.79,3.78,3.78,3456000.0,3.7037,3.7037,3.6939,3.6939,3456000.0
2012-03-28 11:00:00,3.78,3.79,3.78,3.78,2489600.0,3.6939,3.7037,3.6939,3.6939,2489600.0
2012-03-28 11:10:00,3.78,3.79,3.78,3.78,2432000.0,3.6939,3.7037,3.6939,3.6939,2432000.0
2012-03-28 11:20:00,3.79,3.79,3.77,3.78,1833600.0,3.7037,3.7037,3.6842,3.6939,1833600.0
2012-03-28 11:30:00,3.78,3.78,3.76,3.77,2656000.0,3.6939,3.6939,3.6744,3.6842,2656000.0
2012-03-28 11:40:00,3.77,3.77,3.75,3.75,2982400.0,3.6842,3.6842,3.6646,3.6646,2982400.0
2012-03-28 11:50:00,3.75,3.75,3.73,3.74,6105600.0,3.6646,3.6646,3.6451,3.6548,6105600.0
2012-03-28 12:00:00,3.74,3.74,3.73,3.74,4464000.0,3.6548,3.6548,3.6451,3.6548,4464000.0
2012-03-28 12:10:00,3.74,3.75,3.73,3.75,3296000.0,3.6548,3.6646,3.6451,3.6646,3296000.0
2012-03-28 12:20:00,3.75,3.75,3.74,3.75,1843200.0,3.6646,3.6646,3.6548,3.6646,1843200.0
2012-03-28 12:30:00,3.75,3.75,3.73,3.73,3052800.0,3.6646,3.6646,3.6451,3.6451,3052800.0
2012-03-28 12:40:00,3.74,3.75,3.74,3.74,2246400.0,3.6548,3.6646,3.6548,3.6548,2246400.0
2012-03-28 12:50:00,3.74,3.74,3.74,3.74,2105600.0,3.6548,3.6548,3.6548,3.6548,2105600.0
2012-03-28 13:00:00,3.74,3.75,3.74,3.75,2921600.0,3.6548,3.6646,3.6548,3.6646,2921600.0
2012-03-28 13:10:00,3.75,3.75,3.73,3.74,1507200.0,3.6646,3.6646,3.6451,3.6548,1507200.0
2012-03-28 13:20:00,3.74,3.74,3.72,3.73,2704000.0,3.6548,3.6548,3.6353,3.6451,2704000.0
2012-03-28 13:30:00,3.73,3.73,3.72,3.73,1548800.0,3.6451,3.6451,3.6353,3.6451,1548800.0
2012-03-28 13:40:00,3.73,3.74,3.73,3.73,1696000.0,3.6451,3.6548,3.6451,3.6451,1696000.0
2012-03-28 13:50:00,3.73,3.74,3.73,3.74,1299200.0,3.6451,3.6548,3.6451,3.6548,1299200.0
2012-03-28 14:00:00,3.74,3.74,3.72,3.72,3788800.0,3.6548,3.6548,3.6353,3.6353,3788800.0
2012-03-28 14:10:00,3.72,3.73,3.72,3.72,2745600.0,3.6353,3.6451,3.6353,3.6353,2745600.0
2012-03-28 14:20:00,3.72,3.73,3.72,3.73,2048000.0,3.6353,3.6451,3.6353,3.6451,2048000.0
2012-03-28 14:30:00,3.73,3.74,3.73,3.74,2521600.0,3.6451,3.6548,3.6451,3.6548,2521600.0
2012-03-28 14:40:00,3.74,3.75,3.74,3.74,2828800.0,3.6548,3.6646,3.6548,3.6548,2828800.0
2012-03-28 14:50:00,3.75,3.75,3.74,3.75,1836800.0,3.6646,3.6646,3.6548,3.6646,1836800.0
2012-03-28 15:00:00,3.75,3.76,3.75,3.75,3558400.0,3.6646,3.6744,3.6646,3.6646,3558400.0
2012-03-28 15:10:00,3.75,3.76,3.75,3.75,1168000.0,3.6646,3.6744,3.6646,3.6646,1168000.0
2012-03-28 15:20:00,3.75,3.76,3.75,3.76,1910400.0,3.6646,3.6744,3.6646,3.6744,1910400.0
2012-03-28 15:30:00,3.76,3.76,3.75,3.76,3977600.0,3.6744,3.6744,3.6646,3.6744,3977600.0
2012-03-28 15:40:00,3.76,3.77,3.75,3.76,5072000.0,3.6744,3.6842,3.6646,3.6744,5072000.0
2012-03-28 15:50:00,3.76,3.77,3.76,3.76,2908800.0,3.6744,3.6842,3.6744,3.6744,2908800.0
2012-03-29 09:30:00,3.73,3.73,3.72,3.73,2012800.0,3.6451,3.6451,3.6353,3.6451,2012800.0
2012-03-29 09:40:00,3.72,3.76,3.72,3.75,2854400.0,3.6353,3.6744,3.6353,3.6646,2854400.0
2012-03-29 09:50:00,3.75,3.75,3.72,3.73,3497600.0,3.6646,3.6646,3.6353,3.6451,3497600.0
2012-03-29 10:00:00,3.73,3.75,3.72,3.74,2912000.0,3.6451,3.6646,3.6353,3.6548,2912000.0
2012-03-29 10:10:00,3.74,3.74,3.72,3.73,3228800.0,3.6548,3.6548,3.6353,3.6451,3228800.0
2012-03-29 10:20:00,3.73,3.73,3.72,3.72,3619200.0,3.6451,3.6451,3.6353,3.6353,3619200.0
2012-03-29 10:30:00,3.72,3.72,3.71,3.71,4048000.0,3.6353,3.6353,3.6255,3.6255,4048000.0
2012-03-29 10:40:00,3.71,3.72,3.71,3.72,2272000.0,3.6255,3.6353,3.6255,3.6353,2272000.0
2012-03-29 10:50:00,3.72,3.73,3.71,3.73,1926400.0,3.6353,3.6451,3.6255,3.6451,1926400.0
2012-03-29 11:00:00,3.73,3.73,3.72,3.73,2150400.0,3.6451,3.6451,3.6353,3.6451,2150400.0
2012-03-29 11:10:00,3.73,3.73,3.71,3.71,3494400.0,3.6451,3.6451,3.6255,3.6255,3494400.0
2012-03-29 11:20:00,3.71,3.72,3.7,3.7,4912000.0,3.6255,3.6353,3.6158,3.6158,4912000.0
2012-03-29 11:30:00,3.7,3.7,3.69,3.7,2940800.0,3.6158,3.6158,3.606,3.6158,2940800.0
2012-03-29 11:40:00,3.7,3.71,3.69,3.7,2502400.0,3.6158,3.6255,3.606,3.6158,2502400.0
2012-03-29 11:50:00,3.7,3.7,3.68,3.69,3571200.0,3.6158,3.6158,3.5962,3.606,3571200.0
2012-03-29 12:00:00,3.69,3.7,3.69,3.69,1267200.0,3.606,3.6158,3.606,3.606,1267200.0
2012-03-29 12:10:00,3.7,3.7,3.69,3.69,1459200.0,3.6158,3.6158,3.606,3.606,1459200.0
2012-03-29 12:20:00,3.69,3.7,3.68,3.69,1996800.0,3.606,3.6158,3.5962,3.606,1996800.0
2012-03-29 12:30:00,3.69,3.7,3.68,3.69,2393600.0,3.606,3.6158,3.5962,3.606,2393600.0
2012-03-29 12:40:00,3.69,3.7,3.69,3.69,1507200.0,3.606,3.6158,3.606,3.606,1507200.0
2012-03-29 12:50:00,3.69,3.71,3.69,3.71,1315200.0,3.606,3.6255,3.606,3.6255,1315200.0
2012-03-29 13:00:00,3.71,3.71,3.7,3.7,1142400.0,3.6255,3.6255,3.6158,3.6158,1142400.0
2012-03-29 13:10:00,3.71,3.71,3.69,3.69,1689600.0,3.6255,3.6255,3.606,3.606,1689600.0
2012-03-29 13:20:00,3.7,3.7,3.69,3.7,665600.0,3.6158,3.6158,3.606,3.6158,665600.0
2012-03-29 13:30:00,3.7,3.7,3.69,3.7,294400.0,3.6158,3.6158,3.606,3.6158,294400.0
2012-03-29 13:40:00,3.7,3.7,3.69,3.69,985600.0,3.6158,3.6158,3.606,3.606,985600.0
2012-03-29 13:50:00,3.69,3.7,3.69,3.69,441600.0,3.606,3.6158,3.606,3.606,441600.0
2012-03-29 14:00:00,3.69,3.71,3.69,3.7,940800.0,3.606,3.6255,3.606,3.6158,940800.0
2012-03-29 14:10:00,3.7,3.71,3.7,3.71,2035200.0,3.6158,3.6255,3.6158,3.6255,2035200.0
2012-03-29 14:20:00,3.71,3.72,3.71,3.72,2611200.0,3.6255,3.6353,3.6255,3.6353,2611200.0
2012-03-29 14:30:00,3.72,3.72,3.72,3.72,809600.0,3.6353,3.6353,3.6353,3.6353,809600.0
2012-03-29 14:40:00,3.72,3.73,3.72,3.72,720000.0,3.6353,3.6451,3.6353,3.6353,720000.0
2012-03-29 14:50:00,3.72,3.73,3.72,3.72,1417600.0,3.6353,3.6451,3.6353,3.6353,1417600.0
2012-03-29 15:00:00,3.72,3.72,3.71,3.72,1180800.0,3.6353,3.6353,3.6255,3.6353,1180800.0
2012-03-29 15:10:00,3.72,3.74,3.72,3.74,4854400.0,3.6353,3.6548,3.6353,3.6548,4854400.0
2012-03-29 15:20:00,3.74,3.74,3.73,3.73,1539200.0,3.6548,3.6548,3.6451,3.6451,1539200.0
2012-03-29 15:30:00,3.73,3.74,3.73,3.74,2480000.0,3.6451,3.6548,3.6451,3.6548,2480000.0
2012-03-29 15:40:00,3.74,3.75,3.74,3.74,1897600.0,3.6548,3.6646,3.6548,3.6548,1897600.0
2012-03-29 15:50:00,3.74,3.75,3.73,3.73,6208000.0,3.6548,3.6646,3.6451,3.6451,6208000.0
2012-03-30 09:30:00,3.77,3.77,3.75,3.75,3932800.0,3.6842,3.6842,3.6646,3.6646,3932800.0
2012-03-30 09:40:00,3.75,3.76,3.74,3.74,3372800.0,3.6646,3.6744,3.6548,3.6548,3372800.0
2012-03-30 09:50:00,3.74,3.76,3.73,3.73,4211200.0,3.6548,3.6744,3.6451,3.6451,4211200.0
2012-03-30 10:00:00,3.73,3.74,3.73,3.73,4150400.0,3.6451,3.6548,3.6451,3.6451,4150400.0
2012-03-30 10:10:00,3.73,3.73,3.72,3.72,3478400.0,3.6451,3.6451,3.6353,3.6353,3478400.0
2012-03-30 10:20:00,3.72,3.72,3.71,3.71,1875200.0,3.6353,3.6353,3.6255,3.6255,1875200.0
2012-03-30 10:30:00,3.71,3.71,3.69,3.69,4112000.0,3.6255,3.6255,3.606,3.606,4112000.0
2012-03-30 10:40:00,3.69,3.71,3.69,3.71,3401600.0,3.606,3.6255,3.606,3.6255,3401600.0
2012-03-30 10:50:00,3.71,3.71,3.7,3.71,1923200.0,3.6255,3.6255,3.6158,3.6255,1923200.0
2012-03-30 11:00:00,3.71,3.72,3.71,3.72,2236800.0,3.6255,3.6353,3.6255,3.6353,2236800.0
2012-03-30 11:10:00,3.72,3.74,3.72,3.74,2985600.0,3.6353,3.6548,3.6353,3.6548,2985600.0
2012-03-30 11:20:00,3.74,3.74,3.73,3.74,2272000.0,3.6548,3.6548,3.6451,3.6548,2272000.0
2012-03-30 11:30:00,3.74,3.74,3.73,3.73,2275200.0,3.6548,3.6548,3.6451,3.6451,2275200.0
2012-03-30 11:40:00,3.73,3.74,3.73,3.73,947200.0,3.6451,3.6548,3.6451,3.6451,947200.0
2012-03-30 11:50:00,3.73,3.74,3.73,3.74,2675200.0,3.6451,3.6548,3.6451,3.6548,2675200.0
2012-03-30 12:00:00,3.74,3.74,3.73,3.73,912000.0,3.6548,3.6548,3.6451,3.6451,912000.0
2012-03-30 12:10:00,3.73,3.73,3.73,3.73,1587200.0,3.6451,3.6451,3.6451,3.6451,1587200.0
2012-03-30 12:20:00,3.73,3.73,3.72,3.73,2620800.0,3.6451,3.6451,3.6353,3.6451,2620800.0
2012-03-30 12:30:00,3.73,3.73,3.73,3.73,976000.0,3.6451,3.6451,3.6451,3.6451,976000.0
2012-03-30 12:40:00,3.73,3.74,3.73,3.74,873600.0,3.6451,3.6548,3.6451,3.6548,873600.0
2012-03-30 12:50:00,3.74,3.74,3.73,3.73,905600.0,3.6548,3.6548,3.6451,3.6451,905600.0
2012-03-30 13:00:00,3.73,3.73,3.73,3.73,620800.0,3.6451,3.6451,3.6451,3.6451,620800.0
2012-03-30 13:10:00,3.73,3.74,3.73,3.74,739200.0,3.6451,3.6548,3.6451,3.6548,739200.0
2012-03-30 13:20:00,3.74,3.74,3.74,3.74,1228800.0,3.6548,3.6548,3.6548,3.6548,1228800.0
2012-03-30 13:30:00,3.74,3.74,3.74,3.74,723200.0,3.6548,3.6548,3.6548,3.6548,723200.0
2012-03-30 13:40:00,3.74,3.74,3.73,3.73,969600.0,3.6548,3.6548,3.6451,3.6451,969600.0
2012-03-30 13:50:00,3.73,3.74,3.73,3.74,851200.0,3.6451,3.6548,3.6451,3.6548,851200.0
2012-03-30 14:00:00,3.74,3.74,3.74,3.74,1190400.0,3.6548,3.6548,3.6548,3.6548,1190400.0
2012-03-30 14:10:00,3.74,3.74,3.74,3.74,1184000.0,3.6548,3.6548,3.6548,3.6548,1184000.0
2012-03-30 14:20:00,3.74,3.74,3.73,3.73,793600.0,3.6548,3.6548,3.6451,3.6451,793600.0
2012-03-30 14:30:00,3.73,3.73,3.73,3.73,928000.0,3.6451,3.6451,3.6451,3.6451,928000.0
2012-03-30 14:40:00,3.73,3.73,3.73,3.73,1254400.0,3.6451,3.6451,3.6451,3.6451,1254400.0
2012-03-30 14:50:00,3.73,3.73,3.72,3.72,1564800.0,3.6451,3.6451,3.6353,3.6353,1564800.0
2012-03-30 15:00:00,3.72,3.73,3.72,3.72,1356800.0,3.6353,3.6451,3.6353,3.6353,1356800.0
2012-03-30 15:10:00,3.72,3.73,3.72,3.73,1532800.0,3.6353,3.6451,3.6353,3.6451,1532800.0
2012-03-30 15:20:00,3.73,3.73,3.72,3.73,886400.0,3.6451,3.6451,3.6353,3.6451,886400.0
2012-03-30 15:30:00,3.73,3.73,3.73,3.73,1136000.0,3.6451,3.6451,3.6451,3.6451,1136000.0
2012-03-30 15:40:00,3.73,3.73,3.72,3.72,2643200.0,3.6451,3.6451,3.6353,3.6353,2643200.0
2012-03-30 15:50:00,3.72,3.73,3.72,3.72,4313600.0,3.6353,3.6451,3.6353,3.6353,4313600.0
2012-04-02 09:30:00,3.71,3.71,3.7,3.71,2835200.0,3.6255,3.6255,3.6158,3.6255,2835200.0
2012-04-02 09:40:00,3.71,3.73,3.71,3.72,2566400.0,3.6255,3.6451,3.6255,3.6353,2566400.0
2012-04-02 09:50:00,3.72,3.72,3.7,3.71,1891200.0,3.6353,3.6353,3.6158,3.6255,1891200.0
2012-04-02 10:00:00,3.71,3.74,3.71,3.74,7107200.0,3.6255,3.6548,3.6255,3.6548,7107200.0
2012-04-02 10:10:00,3.74,3.75,3.74,3.75,3932800.0,3.6548,3.6646,3.6548,3.6646,3932800.0
2012-04-02 10:20:00,3.75,3.75,3.74,3.74,2083200.0,3.6646,3.6646,3.6548,3.6548,2083200.0
2012-04-02 10:30:00,3.74,3.75,3.73,3.74,2384000.0,3.6548,3.6646,3.6451,3.6548,2384000.0
2012-04-02 10:40:00,3.74,3.75,3.73,3.75,1961600.0,3.6548,3.6646,3.6451,3.6646,1961600.0
2012-04-02 10:50:00,3.75,3.75,3.74,3.75,2822400.0,3.6646,3.6646,3.6548,3.6646,2822400.0
2012-04-02 11:00:00,3.75,3.76,3.74,3.75,3372800.0,3.6646,3.6744,3.6548,3.6646,3372800.0
2012-04-02 11:10:00,3.75,3.76,3.75,3.76,3219200.0,3.6646,3.6744,3.6646,3.6744,3219200.0
2012-04-02 11:20:00,3.76,3.77,3.76,3.77,1980800.0,3.6744,3.6842,3.6744,3.6842,1980800.0
2012-04-02 11:30:00,3.77,3.77,3.76,3.77,931200.0,3.6842,3.6842,3.6744,3.6842,931200.0
2012-04-02 11:40:00,3.77,3.78,3.77,3.78,1952000.0,3.6842,3.6939,3.6842,3.6939,1952000.0
2012-04-02 11:50:00,3.78,3.79,3.78,3.78,2505600.0,3.6939,3.7037,3.6939,3.6939,2505600.0
2012-04-02 12:00:00,3.78,3.8,3.78,3.79,3888000.0,3.6939,3.7135,3.6939,3.7037,3888000.0
2012-04-02 12:10:00,3.79,3.79,3.79,3.79,2208000.0,3.7037,3.7037,3.7037,3.7037,2208000.0
2012-04-02 12:20:00,3.79,3.79,3.79,3.79,1468800.0,3.7037,3.7037,3.7037,3.7037,1468800.0
2012-04-02 12:30:00,3.79,3.79,3.79,3.79,1625600.0,3.7037,3.7037,3.7037,3.7037,1625600.0
2012-04-02 12:40:00,3.79,3.79,3.79,3.79,1123200.0,3.7037,3.7037,3.7037,3.7037,1123200.0
2012-04-02 12:50:00,3.79,3.8,3.79,3.79,4963200.0,3.7037,3.7135,3.7037,3.7037,4963200.0
2012-04-02 13:00:00,3.79,3.79,3.79,3.79,1337600.0,3.7037,3.7037,3.7037,3.7037,1337600.0
2012-04-02 13:10:00,3.79,3.8,3.79,3.79,1107200.0,3.7037,3.7135,3.7037,3.7037,1107200.0
2012-04-02 13:20:00,3.79,3.8,3.79,3.79,1164800.0,3.7037,3.7135,3.7037,3.7037,1164800.0
2012-04-02 13:30:00,3.8,3.8,3.79,3.8,2035200.0,3.7135,3.7135,3.7037,3.7135,2035200.0
2012-04-02 13:40:00,3.79,3.8,3.79,3.8,585600.0,3.7037,3.7135,3.7037,3.7135,585600.0
2012-04-02 13:50:00,3.8,3.8,3.79,3.8,1932800.0,3.7135,3.7135,3.7037,3.7135,1932800.0
2012-04-02 14:00:00,3.8,3.8,3.79,3.8,2316800.0,3.7135,3.7135,3.7037,3.7135,2316800.0
2012-04-02 14:10:00,3.79,3.8,3.79,3.8,979200.0,3.7037,3.7135,3.7037,3.7135,979200.0
2012-04-02 14:20:00,3.8,3.8,3.8,3.8,1212800.0,3.7135,3.7135,3.7135,3.7135,1212800.0
2012-04-02 14:30:00,3.8,3.8,3.8,3.8,1011200.0,3.7135,3.7135,3.7135,3.7135,1011200.0
2012-04-02 14:40:00,3.8,3.8,3.8,3.8,1744000.0,3.7135,3.7135,3.7135,3.7135,1744000.0
2012-04-02 14:50:00,3.8,3.8,3.79,3.8,1900800.0,3.7135,3.7135,3.7037,3.7135,1900800.0
2012-04-02 15:00:00,3.8,3.8,3.8,3.8,892800.0,3.7135,3.7135,3.7135,3.7135,892800.0
2012-04-02 15:10:00,3.8,3.8,3.8,3.8,617600.0,3.7135,3.7135,3.7135,3.7135,617600.0
2012-04-02 15:20:00,3.8,3.8,3.8,3.8,1241600.0,3.7135,3.7135,3.7135,3.7135,1241600.0
2012-04-02 15:30:00,3.8,3.8,3.79,3.8,2451200.0,3.7135,3.7135,3.7037,3.7135,2451200.0
2012-04-02 15:40:00,3.8,3.8,3.79,3.79,2480000.0,3.7135,3.7135,3.7037,3.7037,2480000.0
2012-04-02 15:50:00,3.79,3.8,3.79,3.79,7203200.0,3.7037,3.7135,3.7037,3.7037,7203200.0
2012-04-03 09:30:00,3.8,3.82,3.8,3.82,4112000.0,3.7135,3.733,3.7135,3.733,4112000.0
2012-04-03 09:40:00,3.82,3.82,3.8,3.8,2358400.0,3.733,3.733,3.7135,3.7135,2358400.0
2012-04-03 09:50:00,3.8,3.82,3.8,3.81,3936000.0,3.7135,3.733,3.7135,3.7232,3936000.0
2012-04-03 10:00:00,3.81,3.82,3.8,3.82,4419200.0,3.7232,3.733,3.7135,3.733,4419200.0
2012-04-03 10:10:00,3.82,3.82,3.8,3.8,4668800.0,3.733,3.733,3.7135,3.7135,4668800.0
2012-04-03 10:20:00,3.8,3.82,3.8,3.82,2854400.0,3.7135,3.733,3.7135,3.733,2854400.0
2012-04-03 10:30:00,3.81,3.82,3.81,3.81,1945600.0,3.7232,3.733,3.7232,3.7232,1945600.0
2012-04-03 10:40:00,3.81,3.83,3.81,3.82,7174400.0,3.7232,3.7428,3.7232,3.733,7174400.0
2012-04-03 10:50:00,3.82,3.83,3.82,3.83,2633600.0,3.733,3.7428,3.733,3.7428,2633600.0
2012-04-03 11:00:00,3.83,3.83,3.82,3.82,2652800.0,3.7428,3.7428,3.733,3.733,2652800.0
2012-04-03 11:10:00,3.82,3.82,3.81,3.81,2803200.0,3.733,3.733,3.7232,3.7232,2803200.0
2012-04-03 11:20:00,3.81,3.81,3.8,3.81,2729600.0,3.7232,3.7232,3.7135,3.7232,2729600.0
2012-04-03 11:30:00,3.81,3.81,3.79,3.79,3657600.0,3.7232,3.7232,3.7037,3.7037,3657600.0
2012-04-03 11:40:00,3.79,3.8,3.79,3.79,2284800.0,3.7037,3.7135,3.7037,3.7037,2284800.0
2012-04-03 11:50:00,3.79,3.8,3.79,3.79,966400.0,3.7037,3.7135,3.7037,3.7037,966400.0
2012-04-03 12:00:00,3.79,3.79,3.78,3.78,2150400.0,3.7037,3.7037,3.6939,3.6939,2150400.0
2012-04-03 12:10:00,3.78,3.78,3.77,3.78,3008000.0,3.6939,3.6939,3.6842,3.6939,3008000.0
2012-04-03 12:20:00,3.78,3.79,3.78,3.79,1520000.0,3.6939,3.7037,3.6939,3.7037,1520000.0
2012-04-03 12:30:00,3.79,3.79,3.78,3.78,1376000.0,3.7037,3.7037,3.6939,3.6939,1376000.0
2012-04-03 12:40:00,3.78,3.79,3.78,3.79,1008000.0,3.6939,3.7037,3.6939,3.7037,1008000.0
2012-04-03 12:50:00,3.79,3.79,3.79,3.79,1184000.0,3.7037,3.7037,3.7037,3.7037,1184000.0
2012-04-03 13:00:00,3.79,3.79,3.79,3.79,905600.0,3.7037,3.7037,3.7037,3.7037,905600.0
2012-04-03 13:10:00,3.79,3.79,3.79,3.79,1462400.0,3.7037,3.7037,3.7037,3.7037,1462400.0
2012-04-03 13:20:00,3.79,3.79,3.78,3.79,4588800.0,3.7037,3.7037,3.6939,3.7037,4588800.0
2012-04-03 13:30:00,3.79,3.79,3.78,3.79,368000.0,3.7037,3.7037,3.6939,3.7037,368000.0
2012-04-03 13:40:00,3.79,3.79,3.78,3.79,732800.0,3.7037,3.7037,3.6939,3.7037,732800.0
2012-04-03 13:50:00,3.79,3.8,3.79,3.8,2374400.0,3.7037,3.7135,3.7037,3.7135,2374400.0
2012-04-03 14:00:00,3.8,3.8,3.76,3.77,6051200.0,3.7135,3.7135,3.6744,3.6842,6051200.0
2012-04-03 14:10:00,3.77,3.78,3.76,3.78,5651200.0,3.6842,3.6939,3.6744,3.6939,5651200.0
2012-04-03 14:20:00,3.78,3.78,3.77,3.77,2640000.0,3.6939,3.6939,3.6842,3.6842,2640000.0
2012-04-03 14:30:00,3.77,3.77,3.75,3.75,3644800.0,3.6842,3.6842,3.6646,3.6646,3644800.0
2012-04-03 14:40:00,3.75,3.76,3.75,3.76,4432000.0,3.6646,3.6744,3.6646,3.6744,4432000.0
2012-04-03 14:50:00,3.76,3.77,3.76,3.77,4192000.0,3.6744,3.6842,3.6744,3.6842,4192000.0
2012-04-03 15:00:00,3.77,3.78,3.76,3.78,4796800.0,3.6842,3.6939,3.6744,3.6939,4796800.0
2012-04-03 15:10:00,3.78,3.78,3.77,3.77,2249600.0,3.6939,3.6939,3.6842,3.6842,2249600.0
2012-04-03 15:20:00,3.77,3.77,3.76,3.76,2755200.0,3.6842,3.6842,3.6744,3.6744,2755200.0
2012-04-03 15:30:00,3.76,3.77,3.76,3.77,3136000.0,3.6744,3.6842,3.6744,3.6842,3136000.0
2012-04-03 15:40:00,3.77,3.78,3.77,3.78,4630400.0,3.6842,3.6939,3.6842,3.6939,4630400.0
2012-04-03 15:50:00,3.78,3.79,3.78,3.79,4112000.0,3.6939,3.7037,3.6939,3.7037,4112000.0
2012-04-04 09:30:00,3.74,3.74,3.72,3.74,11968000.0,3.6548,3.6548,3.6353,3.6548,11968000.0
2012-04-04 09:40:00,3.74,3.74,3.73,3.73,1884800.0,3.6548,3.6548,3.6451,3.6451,1884800.0
2012-04-04 09:50:00,3.73,3.73,3.72,3.73,1708800.0,3.6451,3.6451,3.6353,3.6451,1708800.0
2012-04-04 10:00:00,3.73,3.73,3.71,3.71,6729600.0,3.6451,3.6451,3.6255,3.6255,6729600.0
2012-04-04 10:10:00,3.71,3.71,3.69,3.7,6041600.0,3.6255,3.6255,3.606,3.6158,6041600.0
2012-04-04 10:20:00,3.7,3.7,3.69,3.69,9529600.0,3.6158,3.6158,3.606,3.606,9529600.0
2012-04-04 10:30:00,3.69,3.7,3.68,3.7,6406400.0,3.606,3.6158,3.5962,3.6158,6406400.0
2012-04-04 10:40:00,3.7,3.7,3.68,3.69,3043200.0,3.6158,3.6158,3.5962,3.606,3043200.0
2012-04-04 10:50:00,3.69,3.69,3.66,3.66,6403200.0,3.606,3.606,3.5767,3.5767,6403200.0
2012-04-04 11:00:00,3.66,3.68,3.66,3.68,4019200.0,3.5767,3.5962,3.5767,3.5962,4019200.0
2012-04-04 11:10:00,3.68,3.68,3.67,3.67,2169600.0,3.5962,3.5962,3.5864,3.5864,2169600.0
2012-04-04 11:20:00,3.67,3.68,3.66,3.67,3091200.0,3.5864,3.5962,3.5767,3.5864,3091200.0
2012-04-04 11:30:00,3.67,3.68,3.67,3.68,3088000.0,3.5864,3.5962,3.5864,3.5962,3088000.0
2012-04-04 11:40:00,3.68,3.68,3.67,3.67,2499200.0,3.5962,3.5962,3.5864,3.5864,2499200.0
2012-04-04 11:50:00,3.67,3.67,3.67,3.67,1292800.0,3.5864,3.5864,3.5864,3.5864,1292800.0
2012-04-04 12:00:00,3.67,3.67,3.66,3.67,1347200.0,3.5864,3.5864,3.5767,3.5864,1347200.0
2012-04-04 12:10:00,3.67,3.68,3.66,3.68,2112000.0,3.5864,3.5962,3.5767,3.5962,2112000.0
2012-04-04 12:20:00,3.68,3.68,3.67,3.67,2019200.0,3.5962,3.5962,3.5864,3.5864,2019200.0
2012-04-04 12:30:00,3.67,3.67,3.67,3.67,1372800.0,3.5864,3.5864,3.5864,3.5864,1372800.0
2012-04-04 12:40:00,3.67,3.67,3.66,3.66,2044800.0,3.5864,3.5864,3.5767,3.5767,2044800.0
2012-04-04 12:50:00,3.67,3.67,3.66,3.67,924800.0,3.5864,3.5864,3.5767,3.5864,924800.0
2012-04-04 13:00:00,3.67,3.67,3.65,3.66,3987200.0,3.5864,3.5864,3.5669,3.5767,3987200.0
2012-04-04 13:10:00,3.66,3.66,3.65,3.66,1907200.0,3.5767,3.5767,3.5669,3.5767,1907200.0
2012-04-04 13:20:00,3.66,3.66,3.65,3.65,2288000.0,3.5767,3.5767,3.5669,3.5669,2288000.0
2012-04-04 13:30:00,3.65,3.66,3.65,3.65,3248000.0,3.5669,3.5767,3.5669,3.5669,3248000.0
2012-04-04 13:40:00,3.65,3.67,3.65,3.66,3436800.0,3.5669,3.5864,3.5669,3.5767,3436800.0
2012-04-04 13:50:00,3.67,3.67,3.66,3.67,1840000.0,3.5864,3.5864,3.5767,3.5864,1840000.0
2012-04-04 14:00:00,3.67,3.67,3.66,3.67,1968000.0,3.5864,3.5864,3.5767,3.5864,1968000.0
2012-04-04 14:10:00,3.67,3.67,3.67,3.67,3113600.0,3.5864,3.5864,3.5864,3.5864,3113600.0
2012-04-04 14:20:00,3.67,3.67,3.66,3.67,1987200.0,3.5864,3.5864,3.5767,3.5864,1987200.0
2012-04-04 14:30:00,3.66,3.68,3.66,3.68,4083200.0,3.5767,3.5962,3.5767,3.5962,4083200.0
2012-04-04 14:40:00,3.68,3.68,3.67,3.68,4128000.0,3.5962,3.5962,3.5864,3.5962,4128000.0
2012-04-04 14:50:00,3.68,3.68,3.67,3.67,1942400.0,3.5962,3.5962,3.5864,3.5864,1942400.0
2012-04-04 15:00:00,3.68,3.68,3.67,3.68,2019200.0,3.5962,3.5962,3.5864,3.5962,2019200.0
2012-04-04 15:10:00,3.68,3.69,3.68,3.69,5228800.0,3.5962,3.606,3.5962,3.606,5228800.0
2012-04-04 15:20:00,3.69,3.69,3.68,3.69,2691200.0,3.606,3.606,3.5962,3.606,2691200.0
2012-04-04 15:30:00,3.69,3.7,3.69,3.69,4419200.0,3.606,3.6158,3.606,3.606,4419200.0
2012-04-04 15:40:00,3.69,3.7,3.69,3.7,4640000.0,3.606,3.6158,3.606,3.6158,4640000.0
2012-04-04 15:50:00,3.7,3.7,3.69,3.69,6672000.0,3.6158,3.6158,3.606,3.606,6672000.0
2012-04-05 09:30:00,3.68,3.69,3.67,3.68,3939200.0,3.5962,3.606,3.5864,3.5962,3939200.0
2012-04-05 09:40:00,3.68,3.7,3.68,3.69,2336000.0,3.5962,3.6158,3.5962,3.606,2336000.0
2012-04-05 09:50:00,3.69,3.7,3.69,3.69,2128000.0,3.606,3.6158,3.606,3.606,2128000.0
2012-04-05 10:00:00,3.69,3.7,3.69,3.69,3107200.0,3.606,3.6158,3.606,3.606,3107200.0
2012-04-05 10:10:00,3.69,3.7,3.68,3.69,2489600.0,3.606,3.6158,3.5962,3.606,2489600.0
2012-04-05 10:20:00,3.69,3.7,3.69,3.69,2288000.0,3.606,3.6158,3.606,3.606,2288000.0
2012-04-05 10:30:00,3.69,3.7,3.69,3.7,2809600.0,3.606,3.6158,3.606,3.6158,2809600.0
2012-04-05 10:40:00,3.7,3.71,3.7,3.71,2867200.0,3.6158,3.6255,3.6158,3.6255,2867200.0
2012-04-05 10:50:00,3.71,3.72,3.71,3.72,3155200.0,3.6255,3.6353,3.6255,3.6353,3155200.0
2012-04-05 11:00:00,3.72,3.73,3.71,3.72,2659200.0,3.6353,3.6451,3.6255,3.6353,2659200.0
2012-04-05 11:10:00,3.73,3.73,3.72,3.72,3635200.0,3.6451,3.6451,3.6353,3.6353,3635200.0
2012-04-05 11:20:00,3.72,3.73,3.72,3.72,2393600.0,3.6353,3.6451,3.6353,3.6353,2393600.0
2012-04-05 11:30:00,3.72,3.73,3.72,3.72,1353600.0,3.6353,3.6451,3.6353,3.6353,1353600.0
2012-04-05 11:40:00,3.72,3.73,3.72,3.72,1280000.0,3.6353,3.6451,3.6353,3.6353,1280000.0
2012-04-05 11:50:00,3.72,3.73,3.72,3.73,2140800.0,3.6353,3.6451,3.6353,3.6451,2140800.0
2012-04-05 12:00:00,3.73,3.74,3.73,3.73,2992000.0,3.6451,3.6548,3.6451,3.6451,2992000.0
2012-04-05 12:10:00,3.73,3.74,3.73,3.73,2064000.0,3.6451,3.6548,3.6451,3.6451,2064000.0
2012-04-05 12:20:00,3.73,3.74,3.73,3.74,1324800.0,3.6451,3.6548,3.6451,3.6548,1324800.0
2012-04-05 12:30:00,3.73,3.74,3.73,3.73,1628800.0,3.6451,3.6548,3.6451,3.6451,1628800.0
2012-04-05 12:40:00,3.73,3.73,3.73,3.73,960000.0,3.6451,3.6451,3.6451,3.6451,960000.0
2012-04-05 12:50:00,3.73,3.73,3.73,3.73,384000.0,3.6451,3.6451,3.6451,3.6451,384000.0
2012-04-05 13:00:00,3.73,3.74,3.73,3.73,640000.0,3.6451,3.6548,3.6451,3.6451,640000.0
2012-04-05 13:10:00,3.73,3.74,3.73,3.73,1024000.0,3.6451,3.6548,3.6451,3.6451,1024000.0
2012-04-05 13:20:00,3.73,3.74,3.73,3.74,857600.0,3.6451,3.6548,3.6451,3.6548,857600.0
2012-04-05 13:30:00,3.73,3.74,3.73,3.74,768000.0,3.6451,3.6548,3.6451,3.6548,768000.0
2012-04-05 13:40:00,3.74,3.74,3.72,3.72,1628800.0,3.6548,3.6548,3.6353,3.6353,1628800.0
2012-04-05 13:50:00,3.72,3.73,3.72,3.72,2092800.0,3.6353,3.6451,3.6353,3.6353,2092800.0
2012-04-05 14:00:00,3.72,3.73,3.72,3.72,1414400.0,3.6353,3.6451,3.6353,3.6353,1414400.0
2012-04-05 14:10:00,3.72,3.73,3.72,3.73,2246400.0,3.6353,3.6451,3.6353,3.6451,2246400.0
2012-04-05 14:20:00,3.73,3.73,3.72,3.73,1340800.0,3.6451,3.6451,3.6353,3.6451,1340800.0
2012-04-05 14:30:00,3.73,3.73,3.72,3.72,1363200.0,3.6451,3.6451,3.6353,3.6353,1363200.0
2012-04-05 14:40:00,3.73,3.73,3.72,3.73,713600.0,3.6451,3.6451,3.6353,3.6451,713600.0
2012-04-05 14:50:00,3.73,3.74,3.73,3.73,1830400.0,3.6451,3.6548,3.6451,3.6451,1830400.0
2012-04-05 15:00:00,3.73,3.73,3.73,3.73,876800.0,3.6451,3.6451,3.6451,3.6451,876800.0
2012-04-05 15:10:00,3.73,3.73,3.72,3.73,1561600.0,3.6451,3.6451,3.6353,3.6451,1561600.0
2012-04-05 15:20:00,3.73,3.74,3.73,3.73,1132800.0,3.6451,3.6548,3.6451,3.6451,1132800.0
2012-04-05 15:30:00,3.73,3.74,3.73,3.74,1420800.0,3.6451,3.6548,3.6451,3.6548,1420800.0
2012-04-05 15:40:00,3.74,3.74,3.73,3.73,3500800.0,3.6548,3.6548,3.6451,3.6451,3500800.0
2012-04-05 15:50:00,3.73,3.74,3.73,3.73,4227200.0,3.6451,3.6548,3.6451,3.6451,4227200.0
2012-04-09 09:30:00,3.64,3.66,3.63,3.65,9612800.0,3.5571,3.5767,3.5473,3.5669,9612800.0
2012-04-09 09:40:00,3.65,3.65,3.64,3.64,8086400.0,3.5669,3.5669,3.5571,3.5571,8086400.0
2012-04-09 09:50:00,3.64,3.64,3.63,3.63,5100800.0,3.5571,3.5571,3.5473,3.5473,5100800.0
2012-04-09 10:00:00,3.63,3.65,3.63,3.64,9049600.0,3.5473,3.5669,3.5473,3.5571,9049600.0
2012-04-09 10:10:00,3.64,3.66,3.64,3.66,8620800.0,3.5571,3.5767,3.5571,3.5767,8620800.0
2012-04-09 10:20:00,3.66,3.68,3.65,3.68,9846400.0,3.5767,3.5962,3.5669,3.5962,9846400.0
2012-04-09 10:30:00,3.68,3.68,3.67,3.67,11116800.0,3.5962,3.5962,3.5864,3.5864,11116800.0
2012-04-09 10:40:00,3.67,3.69,3.67,3.69,4160000.0,3.5864,3.606,3.5864,3.606,4160000.0
2012-04-09 10:50:00,3.69,3.69,3.68,3.69,6086400.0,3.606,3.606,3.5962,3.606,6086400.0
2012-04-09 11:00:00,3.69,3.69,3.68,3.68,6438400.0,3.606,3.606,3.5962,3.5962,6438400.0
2012-04-09 11:10:00,3.68,3.68,3.66,3.67,7539200.0,3.5962,3.5962,3.5767,3.5864,7539200.0
2012-04-09 11:20:00,3.66,3.67,3.66,3.66,2889600.0,3.5767,3.5864,3.5767,3.5767,2889600.0
2012-04-09 11:30:00,3.66,3.68,3.66,3.67,2995200.0,3.5767,3.5962,3.5767,3.5864,2995200.0
2012-04-09 11:40:00,3.67,3.68,3.67,3.68,1750400.0,3.5864,3.5962,3.5864,3.5962,1750400.0
2012-04-09 11:50:00,3.68,3.68,3.67,3.68,2476800.0,3.5962,3.5962,3.5864,3.5962,2476800.0
2012-04-09 12:00:00,3.68,3.68,3.67,3.68,2345600.0,3.5962,3.5962,3.5864,3.5962,2345600.0
2012-04-09 12:10:00,3.68,3.69,3.68,3.68,2512000.0,3.5962,3.606,3.5962,3.5962,2512000.0
2012-04-09 12:20:00,3.68,3.68,3.68,3.68,969600.0,3.5962,3.5962,3.5962,3.5962,969600.0
2012-04-09 12:30:00,3.68,3.69,3.68,3.69,2720000.0,3.5962,3.606,3.5962,3.606,2720000.0
2012-04-09 12:40:00,3.69,3.7,3.69,3.7,6595200.0,3.606,3.6158,3.606,3.6158,6595200.0
2012-04-09 12:50:00,3.7,3.7,3.69,3.7,4329600.0,3.6158,3.6158,3.606,3.6158,4329600.0
2012-04-09 13:00:00,3.7,3.7,3.69,3.69,1462400.0,3.6158,3.6158,3.606,3.606,1462400.0
2012-04-09 13:10:00,3.69,3.7,3.69,3.69,1200000.0,3.606,3.6158,3.606,3.606,1200000.0
2012-04-09 13:20:00,3.69,3.69,3.68,3.68,2252800.0,3.606,3.606,3.5962,3.5962,2252800.0
2012-04-09 13:30:00,3.69,3.69,3.68,3.69,1350400.0,3.606,3.606,3.5962,3.606,1350400.0
2012-04-09 13:40:00,3.69,3.69,3.69,3.69,2016000.0,3.606,3.606,3.606,3.606,2016000.0
2012-04-09 13:50:00,3.69,3.7,3.69,3.7,2777600.0,3.606,3.6158,3.606,3.6158,2777600.0
2012-04-09 14:00:00,3.7,3.7,3.69,3.7,1776000.0,3.6158,3.6158,3.606,3.6158,1776000.0
2012-04-09 14:10:00,3.7,3.7,3.69,3.7,1718400.0,3.6158,3.6158,3.606,3.6158,1718400.0
2012-04-09 14:20:00,3.7,3.7,3.7,3.7,2064000.0,3.6158,3.6158,3.6158,3.6158,2064000.0
2012-04-09 14:30:00,3.7,3.7,3.69,3.7,2457600.0,3.6158,3.6158,3.606,3.6158,2457600.0
2012-04-09 14:40:00,3.7,3.7,3.7,3.7,1689600.0,3.6158,3.6158,3.6158,3.6158,1689600.0
2012-04-09 14:50:00,3.7,3.71,3.7,3.7,2432000.0,3.6158,3.6255,3.6158,3.6158,2432000.0
2012-04-09 15:00:00,3.7,3.71,3.7,3.7,2182400.0,3.6158,3.6255,3.6158,3.6158,2182400.0
2012-04-09 15:10:00,3.7,3.7,3.7,3.7,1497600.0,3.6158,3.6158,3.6158,3.6158,1497600.0
2012-04-09 15:20:00,3.7,3.7,3.69,3.69,6633600.0,3.6158,3.6158,3.606,3.606,6633600.0
2012-04-09 15:30:00,3.69,3.69,3.68,3.69,4614400.0,3.606,3.606,3.5962,3.606,4614400.0
2012-04-09 15:40:00,3.69,3.69,3.68,3.69,3532800.0,3.606,3.606,3.5962,3.606,3532800.0
2012-04-09 15:50:00,3.69,3.69,3.68,3.68,3625600.0,3.606,3.606,3.5962,3.5962,3625600.0
2012-04-10 09:30:00,3.68,3.7,3.67,3.7,3718400.0,3.5962,3.6158,3.5864,3.6158,3718400.0
2012-04-10 09:40:00,3.7,3.7,3.69,3.7,9590400.0,3.6158,3.6158,3.606,3.6158,9590400.0
2012-04-10 09:50:00,3.69,3.7,3.69,3.7,3296000.0,3.606,3.6158,3.606,3.6158,3296000.0
2012-04-10 10:00:00,3.69,3.7,3.68,3.68,5148800.0,3.606,3.6158,3.5962,3.5962,5148800.0
2012-04-10 10:10:00,3.68,3.68,3.67,3.67,5139200.0,3.5962,3.5962,3.5864,3.5864,5139200.0
2012-04-10 10:20:00,3.67,3.67,3.66,3.67,4662400.0,3.5864,3.5864,3.5767,3.5864,4662400.0
2012-04-10 10:30:00,3.67,3.68,3.67,3.67,2358400.0,3.5864,3.5962,3.5864,3.5864,2358400.0
2012-04-10 10:40:00,3.67,3.68,3.67,3.67,2307200.0,3.5864,3.5962,3.5864,3.5864,2307200.0
2012-04-10 10:50:00,3.68,3.68,3.66,3.67,3529600.0,3.5962,3.5962,3.5767,3.5864,3529600.0
2012-04-10 11:00:00,3.67,3.67,3.66,3.67,5660800.0,3.5864,3.5864,3.5767,3.5864,5660800.0
2012-04-10 11:10:00,3.67,3.67,3.65,3.65,4716800.0,3.5864,3.5864,3.5669,3.5669,4716800.0
2012-04-10 11:20:00,3.65,3.66,3.64,3.66,6208000.0,3.5669,3.5767,3.5571,3.5767,6208000.0
2012-04-10 11:30:00,3.66,3.66,3.65,3.65,3753600.0,3.5767,3.5767,3.5669,3.5669,3753600.0
2012-04-10 11:40:00,3.65,3.65,3.64,3.64,7072000.0,3.5669,3.5669,3.5571,3.5571,7072000.0
2012-04-10 11:50:00,3.64,3.64,3.6,3.61,15638400.0,3.5571,3.5571,3.518,3.5278,15638400.0
2012-04-10 12:00:00,3.61,3.61,3.59,3.59,10899200.0,3.5278,3.5278,3.5083,3.5083,10899200.0
2012-04-10 12:10:00,3.59,3.59,3.56,3.58,10876800.0,3.5083,3.5083,3.4789,3.4985,10876800.0
2012-04-10 12:20:00,3.58,3.6,3.58,3.59,5491200.0,3.4985,3.518,3.4985,3.5083,5491200.0
2012-04-10 12:30:00,3.59,3.6,3.58,3.58,3728000.0,3.5083,3.518,3.4985,3.4985,3728000.0
2012-04-10 12:40:00,3.58,3.6,3.58,3.58,3616000.0,3.4985,3.518,3.4985,3.4985,3616000.0
2012-04-10 12:50:00,3.58,3.59,3.57,3.58,3577600.0,3.4985,3.5083,3.4887,3.4985,3577600.0
2012-04-10 13:00:00,3.59,3.59,3.58,3.58,3753600.0,3.5083,3.5083,3.4985,3.4985,3753600.0
2012-04-10 13:10:00,3.58,3.58,3.56,3.56,5145600.0,3.4985,3.4985,3.4789,3.4789,5145600.0
2012-04-10 13:20:00,3.56,3.58,3.56,3.58,3283200.0,3.4789,3.4985,3.4789,3.4985,3283200.0
2012-04-10 13:30:00,3.57,3.58,3.56,3.57,2864000.0,3.4887,3.4985,3.4789,3.4887,2864000.0
2012-04-10 13:40:00,3.57,3.58,3.56,3.58,4134400.0,3.4887,3.4985,3.4789,3.4985,4134400.0
2012-04-10 13:50:00,3.58,3.58,3.57,3.57,2448000.0,3.4985,3.4985,3.4887,3.4887,2448000.0
2012-04-10 14:00:00,3.57,3.58,3.57,3.58,3724800.0,3.4887,3.4985,3.4887,3.4985,3724800.0
2012-04-10 14:10:00,3.58,3.58,3.57,3.57,2892800.0,3.4985,3.4985,3.4887,3.4887,2892800.0
2012-04-10 14:20:00,3.57,3.57,3.56,3.57,3609600.0,3.4887,3.4887,3.4789,3.4887,3609600.0
2012-04-10 14:30:00,3.57,3.57,3.54,3.54,5612800.0,3.4887,3.4887,3.4594,3.4594,5612800.0
2012-04-10 14:40:00,3.54,3.57,3.54,3.57,3491200.0,3.4594,3.4887,3.4594,3.4887,3491200.0
2012-04-10 14:50:00,3.57,3.57,3.56,3.57,3948800.0,3.4887,3.4887,3.4789,3.4887,3948800.0
2012-04-10 15:00:00,3.57,3.57,3.55,3.55,4425600.0,3.4887,3.4887,3.4692,3.4692,4425600.0
2012-04-10 15:10:00,3.55,3.56,3.54,3.56,4064000.0,3.4692,3.4789,3.4594,3.4789,4064000.0
2012-04-10 15:20:00,3.56,3.56,3.55,3.55,2576000.0,3.4789,3.4789,3.4692,3.4692,2576000.0
2012-04-10 15:30:00,3.55,3.57,3.55,3.57,4944000.0,3.4692,3.4887,3.4692,3.4887,4944000.0
2012-04-10 15:40:00,3.57,3.57,3.56,3.56,4057600.0,3.4887,3.4887,3.4789,3.4789,4057600.0
2012-04-10 15:50:00,3.56,3.57,3.56,3.56,11270400.0,3.4789,3.4887,3.4789,3.4789,11270400.0
2012-04-11 09:30:00,3.62,3.62,3.6,3.6,8819200.0,3.5376,3.5376,3.518,3.518,8819200.0
2012-04-11 09:40:00,3.6,3.61,3.6,3.61,6419200.0,3.518,3.5278,3.518,3.5278,6419200.0
2012-04-11 09:50:00,3.61,3.62,3.6,3.61,4844800.0,3.5278,3.5376,3.518,3.5278,4844800.0
2012-04-11 10:00:00,3.61,3.63,3.61,3.62,8483200.0,3.5278,3.5473,3.5278,3.5376,8483200.0
2012-04-11 10:10:00,3.62,3.63,3.62,3.63,7833600.0,3.5376,3.5473,3.5376,3.5473,7833600.0
2012-04-11 10:20:00,3.63,3.63,3.62,3.63,5648000.0,3.5473,3.5473,3.5376,3.5473,5648000.0
2012-04-11 10:30:00,3.63,3.64,3.63,3.64,6739200.0,3.5473,3.5571,3.5473,3.5571,6739200.0
2012-04-11 10:40:00,3.63,3.64,3.63,3.63,6624000.0,3.5473,3.5571,3.5473,3.5473,6624000.0
2012-04-11 10:50:00,3.63,3.64,3.63,3.63,4512000.0,3.5473,3.5571,3.5473,3.5473,4512000.0
2012-04-11 11:00:00,3.63,3.64,3.63,3.63,2841600.0,3.5473,3.5571,3.5473,3.5473,2841600.0
2012-04-11 11:10:00,3.63,3.63,3.62,3.63,3849600.0,3.5473,3.5473,3.5376,3.5473,3849600.0
2012-04-11 11:20:00,3.62,3.63,3.62,3.62,3014400.0,3.5376,3.5473,3.5376,3.5376,3014400.0
2012-04-11 11:30:00,3.62,3.63,3.62,3.62,3177600.0,3.5376,3.5473,3.5376,3.5376,3177600.0
2012-04-11 11:40:00,3.62,3.62,3.61,3.61,3955200.0,3.5376,3.5376,3.5278,3.5278,3955200.0
2012-04-11 11:50:00,3.61,3.61,3.61,3.61,4112000.0,3.5278,3.5278,3.5278,3.5278,4112000.0
2012-04-11 12:00:00,3.61,3.61,3.6,3.6,4998400.0,3.5278,3.5278,3.518,3.518,4998400.0
2012-04-11 12:10:00,3.6,3.62,3.6,3.61,3884800.0,3.518,3.5376,3.518,3.5278,3884800.0
2012-04-11 12:20:00,3.61,3.61,3.61,3.61,1910400.0,3.5278,3.5278,3.5278,3.5278,1910400.0
2012-04-11 12:30:00,3.61,3.61,3.61,3.61,1248000.0,3.5278,3.5278,3.5278,3.5278,1248000.0
2012-04-11 12:40:00,3.61,3.61,3.61,3.61,1971200.0,3.5278,3.5278,3.5278,3.5278,1971200.0
2012-04-11 12:50:00,3.61,3.61,3.6,3.61,2246400.0,3.5278,3.5278,3.518,3.5278,2246400.0
2012-04-11 13:00:00,3.61,3.62,3.61,3.62,4512000.0,3.5278,3.5376,3.5278,3.5376,4512000.0
2012-04-11 13:10:00,3.62,3.62,3.61,3.61,3849600.0,3.5376,3.5376,3.5278,3.5278,3849600.0
2012-04-11 13:20:00,3.61,3.61,3.6,3.61,3091200.0,3.5278,3.5278,3.518,3.5278,3091200.0
2012-04-11 13:30:00,3.61,3.61,3.6,3.61,2912000.0,3.5278,3.5278,3.518,3.5278,2912000.0
2012-04-11 13:40:00,3.61,3.61,3.61,3.61,1571200.0,3.5278,3.5278,3.5278,3.5278,1571200.0
2012-04-11 13:50:00,3.61,3.61,3.61,3.61,1974400.0,3.5278,3.5278,3.5278,3.5278,1974400.0
2012-04-11 14:00:00,3.61,3.61,3.6,3.6,3123200.0,3.5278,3.5278,3.518,3.518,3123200.0
2012-04-11 14:10:00,3.6,3.6,3.59,3.6,3782400.0,3.518,3.518,3.5083,3.518,3782400.0
2012-04-11 14:20:00,3.6,3.61,3.6,3.6,2179200.0,3.518,3.5278,3.518,3.518,2179200.0
2012-04-11 14:30:00,3.6,3.6,3.58,3.59,7798400.0,3.518,3.518,3.4985,3.5083,7798400.0
2012-04-11 14:40:00,3.59,3.59,3.58,3.59,3113600.0,3.5083,3.5083,3.4985,3.5083,3113600.0
2012-04-11 14:50:00,3.59,3.6,3.59,3.6,2387200.0,3.5083,3.518,3.5083,3.518,2387200.0
2012-04-11 15:00:00,3.6,3.6,3.59,3.59,2041600.0,3.518,3.518,3.5083,3.5083,2041600.0
2012-04-11 15:10:00,3.59,3.59,3.58,3.59,3728000.0,3.5083,3.5083,3.4985,3.5083,3728000.0
2012-04-11 15:20:00,3.59,3.59,3.58,3.58,4038400.0,3.5083,3.5083,3.4985,3.4985,4038400.0
2012-04-11 15:30:00,3.58,3.59,3.58,3.59,3616000.0,3.4985,3.5083,3.4985,3.5083,3616000.0
2012-04-11 15:40:00,3.59,3.59,3.58,3.58,5478400.0,3.5083,3.5083,3.4985,3.4985,5478400.0
2012-04-11 15:50:00,3.58,3.59,3.58,3.59,4476800.0,3.4985,3.5083,3.4985,3.5083,4476800.0
2012-04-12 09:30:00,3.61,3.62,3.6,3.61,5731200.0,3.5278,3.5376,3.518,3.5278,5731200.0
2012-04-12 09:40:00,3.61,3.64,3.61,3.64,7212800.0,3.5278,3.5571,3.5278,3.5571,7212800.0
2012-04-12 09:50:00,3.64,3.65,3.63,3.64,7328000.0,3.5571,3.5669,3.5473,3.5571,7328000.0
2012-04-12 10:00:00,3.64,3.64,3.63,3.64,6985600.0,3.5571,3.5571,3.5473,3.5571,6985600.0
2012-04-12 10:10:00,3.63,3.64,3.63,3.64,7472000.0,3.5473,3.5571,3.5473,3.5571,7472000.0
2012-04-12 10:20:00,3.64,3.65,3.64,3.65,7574400.0,3.5571,3.5669,3.5571,3.5669,7574400.0
2012-04-12 10:30:00,3.65,3.67,3.65,3.67,9072000.0,3.5669,3.5864,3.5669,3.5864,9072000.0
2012-04-12 10:40:00,3.67,3.68,3.67,3.68,5190400.0,3.5864,3.5962,3.5864,3.5962,5190400.0
2012-04-12 10:50:00,3.68,3.68,3.67,3.67,4518400.0,3.5962,3.5962,3.5864,3.5864,4518400.0
2012-04-12 11:00:00,3.67,3.68,3.67,3.67,7529600.0,3.5864,3.5962,3.5864,3.5864,7529600.0
2012-04-12 11:10:00,3.67,3.68,3.67,3.68,4310400.0,3.5864,3.5962,3.5864,3.5962,4310400.0
2012-04-12 11:20:00,3.68,3.68,3.67,3.67,4876800.0,3.5962,3.5962,3.5864,3.5864,4876800.0
2012-04-12 11:30:00,3.67,3.68,3.66,3.66,5539200.0,3.5864,3.5962,3.5767,3.5767,5539200.0
2012-04-12 11:40:00,3.67,3.67,3.66,3.67,3212800.0,3.5864,3.5864,3.5767,3.5864,3212800.0
2012-04-12 11:50:00,3.67,3.68,3.67,3.68,3424000.0,3.5864,3.5962,3.5864,3.5962,3424000.0
2012-04-12 12:00:00,3.68,3.68,3.66,3.66,4566400.0,3.5962,3.5962,3.5767,3.5767,4566400.0
2012-04-12 12:10:00,3.67,3.67,3.66,3.67,3001600.0,3.5864,3.5864,3.5767,3.5864,3001600.0
2012-04-12 12:20:00,3.67,3.67,3.66,3.67,1814400.0,3.5864,3.5864,3.5767,3.5864,1814400.0
2012-04-12 12:30:00,3.67,3.67,3.67,3.67,790400.0,3.5864,3.5864,3.5864,3.5864,790400.0
2012-04-12 12:40:00,3.67,3.68,3.67,3.68,3673600.0,3.5864,3.5962,3.5864,3.5962,3673600.0
2012-04-12 12:50:00,3.68,3.68,3.67,3.68,1462400.0,3.5962,3.5962,3.5864,3.5962,1462400.0
2012-04-12 13:00:00,3.68,3.68,3.67,3.67,851200.0,3.5962,3.5962,3.5864,3.5864,851200.0
2012-04-12 13:10:00,3.68,3.68,3.67,3.67,1523200.0,3.5962,3.5962,3.5864,3.5864,1523200.0
2012-04-12 13:20:00,3.67,3.67,3.66,3.66,1641600.0,3.5864,3.5864,3.5767,3.5767,1641600.0
2012-04-12 13:30:00,3.66,3.67,3.66,3.66,835200.0,3.5767,3.5864,3.5767,3.5767,835200.0
2012-04-12 13:40:00,3.66,3.67,3.66,3.66,944000.0,3.5767,3.5864,3.5767,3.5767,944000.0
2012-04-12 13:50:00,3.66,3.67,3.65,3.66,3001600.0,3.5767,3.5864,3.5669,3.5767,3001600.0
2012-04-12 14:00:00,3.66,3.66,3.65,3.66,1193600.0,3.5767,3.5767,3.5669,3.5767,1193600.0
2012-04-12 14:10:00,3.66,3.67,3.66,3.66,819200.0,3.5767,3.5864,3.5767,3.5767,819200.0
2012-04-12 14:20:00,3.67,3.67,3.66,3.66,960000.0,3.5864,3.5864,3.5767,3.5767,960000.0
2012-04-12 14:30:00,3.66,3.67,3.66,3.66,1404800.0,3.5767,3.5864,3.5767,3.5767,1404800.0
2012-04-12 14:40:00,3.66,3.68,3.66,3.67,1968000.0,3.5767,3.5962,3.5767,3.5864,1968000.0
2012-04-12 14:50:00,3.67,3.68,3.67,3.68,1724800.0,3.5864,3.5962,3.5864,3.5962,1724800.0
2012-04-12 15:00:00,3.68,3.68,3.67,3.68,428800.0,3.5962,3.5962,3.5864,3.5962,428800.0
2012-04-12 15:10:00,3.67,3.68,3.67,3.68,1152000.0,3.5864,3.5962,3.5864,3.5962,1152000.0
2012-04-12 15:20:00,3.68,3.68,3.67,3.67,1401600.0,3.5962,3.5962,3.5864,3.5864,1401600.0
2012-04-12 15:30:00,3.67,3.68,3.67,3.68,1267200.0,3.5864,3.5962,3.5864,3.5962,1267200.0
2012-04-12 15:40:00,3.68,3.68,3.67,3.68,3833600.0,3.5962,3.5962,3.5864,3.5962,3833600.0
2012-04-12 15:50:00,3.68,3.68,3.67,3.68,7929600.0,3.5962,3.5962,3.5864,3.5962,7929600.0
2012-04-13 09:30:00,3.65,3.65,3.62,3.62,7596800.0,3.5669,3.5669,3.5376,3.5376,7596800.0
2012-04-13 09:40:00,3.62,3.65,3.62,3.64,7478400.0,3.5376,3.5669,3.5376,3.5571,7478400.0
2012-04-13 09:50:00,3.64,3.64,3.62,3.63,5584000.0,3.5571,3.5571,3.5376,3.5473,5584000.0
2012-04-13 10:00:00,3.62,3.63,3.62,3.63,7155200.0,3.5376,3.5473,3.5376,3.5473,7155200.0
2012-04-13 10:10:00,3.63,3.64,3.61,3.61,9171200.0,3.5473,3.5571,3.5278,3.5278,9171200.0
2012-04-13 10:20:00,3.61,3.61,3.59,3.59,9744000.0,3.5278,3.5278,3.5083,3.5083,9744000.0
2012-04-13 10:30:00,3.6,3.6,3.57,3.59,4025600.0,3.518,3.518,3.4887,3.5083,4025600.0
2012-04-13 10:40:00,3.59,3.59,3.56,3.57,4297600.0,3.5083,3.5083,3.4789,3.4887,4297600.0
2012-04-13 10:50:00,3.57,3.59,3.57,3.59,3600000.0,3.4887,3.5083,3.4887,3.5083,3600000.0
2012-04-13 11:00:00,3.59,3.59,3.58,3.59,4643200.0,3.5083,3.5083,3.4985,3.5083,4643200.0
2012-04-13 11:10:00,3.59,3.59,3.57,3.57,6572800.0,3.5083,3.5083,3.4887,3.4887,6572800.0
2012-04-13 11:20:00,3.57,3.59,3.57,3.59,2966400.0,3.4887,3.5083,3.4887,3.5083,2966400.0
2012-04-13 11:30:00,3.59,3.59,3.58,3.59,2902400.0,3.5083,3.5083,3.4985,3.5083,2902400.0
2012-04-13 11:40:00,3.59,3.61,3.59,3.61,5862400.0,3.5083,3.5278,3.5083,3.5278,5862400.0
2012-04-13 11:50:00,3.61,3.61,3.59,3.59,3510400.0,3.5278,3.5278,3.5083,3.5083,3510400.0
2012-04-13 12:00:00,3.59,3.6,3.59,3.59,1804800.0,3.5083,3.518,3.5083,3.5083,1804800.0
2012-04-13 12:10:00,3.59,3.6,3.59,3.59,2364800.0,3.5083,3.518,3.5083,3.5083,2364800.0
2012-04-13 12:20:00,3.59,3.6,3.59,3.59,1462400.0,3.5083,3.518,3.5083,3.5083,1462400.0
2012-04-13 12:30:00,3.59,3.6,3.59,3.59,1353600.0,3.5083,3.518,3.5083,3.5083,1353600.0
2012-04-13 12:40:00,3.59,3.6,3.59,3.6,2252800.0,3.5083,3.518,3.5083,3.518,2252800.0
2012-04-13 12:50:00,3.6,3.6,3.59,3.6,2944000.0,3.518,3.518,3.5083,3.518,2944000.0
2012-04-13 13:00:00,3.6,3.6,3.59,3.59,1507200.0,3.518,3.518,3.5083,3.5083,1507200.0
2012-04-13 13:10:00,3.59,3.6,3.59,3.59,1593600.0,3.5083,3.518,3.5083,3.5083,1593600.0
2012-04-13 13:20:00,3.59,3.6,3.59,3.59,1340800.0,3.5083,3.518,3.5083,3.5083,1340800.0
2012-04-13 13:30:00,3.59,3.6,3.59,3.6,1196800.0,3.5083,3.518,3.5083,3.518,1196800.0
2012-04-13 13:40:00,3.6,3.61,3.6,3.6,1740800.0,3.518,3.5278,3.518,3.518,1740800.0
2012-04-13 13:50:00,3.6,3.61,3.59,3.59,3132800.0,3.518,3.5278,3.5083,3.5083,3132800.0
2012-04-13 14:00:00,3.59,3.59,3.58,3.59,3884800.0,3.5083,3.5083,3.4985,3.5083,3884800.0
2012-04-13 14:10:00,3.59,3.59,3.59,3.59,838400.0,3.5083,3.5083,3.5083,3.5083,838400.0
2012-04-13 14:20:00,3.59,3.6,3.59,3.59,2809600.0,3.5083,3.518,3.5083,3.5083,2809600.0
2012-04-13 14:30:00,3.59,3.59,3.59,3.59,1164800.0,3.5083,3.5083,3.5083,3.5083,1164800.0
2012-04-13 14:40:00,3.59,3.6,3.59,3.59,1209600.0,3.5083,3.518,3.5083,3.5083,1209600.0
2012-04-13 14:50:00,3.59,3.59,3.59,3.59,1318400.0,3.5083,3.5083,3.5083,3.5083,1318400.0
2012-04-13 15:00:00,3.59,3.6,3.59,3.6,1568000.0,3.5083,3.518,3.5083,3.518,1568000.0
2012-04-13 15:10:00,3.6,3.6,3.6,3.6,1740800.0,3.518,3.518,3.518,3.518,1740800.0
2012-04-13 15:20:00,3.6,3.61,3.59,3.59,2134400.0,3.518,3.5278,3.5083,3.5083,2134400.0
2012-04-13 15:30:00,3.59,3.6,3.58,3.58,3862400.0,3.5083,3.518,3.4985,3.4985,3862400.0
2012-04-13 15:40:00,3.58,3.59,3.58,3.58,4227200.0,3.4985,3.5083,3.4985,3.4985,4227200.0
2012-04-13 15:50:00,3.58,3.58,3.56,3.56,8432000.0,3.4985,3.4985,3.4789,3.4789,8432000.0
2012-04-16 09:30:00,3.6,3.6,3.58,3.58,4819200.0,3.518,3.518,3.4985,3.4985,4819200.0
2012-04-16 09:40:00,3.58,3.58,3.55,3.55,4816000.0,3.4985,3.4985,3.4692,3.4692,4816000.0
2012-04-16 09:50:00,3.55,3.55,3.49,3.5,10233600.0,3.4692,3.4692,3.4105,3.4203,10233600.0
2012-04-16 10:00:00,3.49,3.51,3.48,3.5,6998400.0,3.4105,3.4301,3.4008,3.4203,6998400.0
2012-04-16 10:10:00,3.5,3.51,3.46,3.48,8822400.0,3.4203,3.4301,3.3812,3.4008,8822400.0
2012-04-16 10:20:00,3.48,3.49,3.47,3.49,5404800.0,3.4008,3.4105,3.391,3.4105,5404800.0
2012-04-16 10:30:00,3.49,3.5,3.48,3.49,4188800.0,3.4105,3.4203,3.4008,3.4105,4188800.0
2012-04-16 10:40:00,3.49,3.52,3.49,3.52,3648000.0,3.4105,3.4399,3.4105,3.4399,3648000.0
2012-04-16 10:50:00,3.52,3.52,3.51,3.51,1414400.0,3.4399,3.4399,3.4301,3.4301,1414400.0
2012-04-16 11:00:00,3.51,3.51,3.5,3.5,1577600.0,3.4301,3.4301,3.4203,3.4203,1577600.0
2012-04-16 11:10:00,3.5,3.51,3.5,3.51,2214400.0,3.4203,3.4301,3.4203,3.4301,2214400.0
2012-04-16 11:20:00,3.51,3.51,3.5,3.5,1337600.0,3.4301,3.4301,3.4203,3.4203,1337600.0
2012-04-16 11:30:00,3.51,3.51,3.48,3.49,2371200.0,3.4301,3.4301,3.4008,3.4105,2371200.0
2012-04-16 11:40:00,3.49,3.49,3.48,3.48,918400.0,3.4105,3.4105,3.4008,3.4008,918400.0
2012-04-16 11:50:00,3.48,3.49,3.48,3.48,691200.0,3.4008,3.4105,3.4008,3.4008,691200.0
2012-04-16 12:00:00,3.48,3.5,3.48,3.49,1036800.0,3.4008,3.4203,3.4008,3.4105,1036800.0
2012-04-16 12:10:00,3.49,3.5,3.49,3.49,1600000.0,3.4105,3.4203,3.4105,3.4105,1600000.0
2012-04-16 12:20:00,3.49,3.49,3.48,3.48,2096000.0,3.4105,3.4105,3.4008,3.4008,2096000.0
2012-04-16 12:30:00,3.49,3.49,3.47,3.48,1897600.0,3.4105,3.4105,3.391,3.4008,1897600.0
2012-04-16 12:40:00,3.48,3.49,3.48,3.49,579200.0,3.4008,3.4105,3.4008,3.4105,579200.0
2012-04-16 12:50:00,3.49,3.5,3.48,3.5,1852800.0,3.4105,3.4203,3.4008,3.4203,1852800.0
2012-04-16 13:00:00,3.5,3.5,3.49,3.49,1424000.0,3.4203,3.4203,3.4105,3.4105,1424000.0
2012-04-16 13:10:00,3.49,3.5,3.49,3.49,2211200.0,3.4105,3.4203,3.4105,3.4105,2211200.0
2012-04-16 13:20:00,3.49,3.49,3.48,3.49,2774400.0,3.4105,3.4105,3.4008,3.4105,2774400.0
2012-04-16 13:30:00,3.48,3.51,3.48,3.51,2537600.0,3.4008,3.4301,3.4008,3.4301,2537600.0
2012-04-16 13:40:00,3.51,3.51,3.5,3.51,2233600.0,3.4301,3.4301,3.4203,3.4301,2233600.0
2012-04-16 13:50:00,3.51,3.52,3.5,3.51,2441600.0,3.4301,3.4399,3.4203,3.4301,2441600.0
2012-04-16 14:00:00,3.51,3.51,3.5,3.5,1219200.0,3.4301,3.4301,3.4203,3.4203,1219200.0
2012-04-16 14:10:00,3.5,3.51,3.5,3.51,2256000.0,3.4203,3.4301,3.4203,3.4301,2256000.0
2012-04-16 14:20:00,3.51,3.51,3.5,3.51,2684800.0,3.4301,3.4301,3.4203,3.4301,2684800.0
2012-04-16 14:30:00,3.5,3.52,3.5,3.51,3257600.0,3.4203,3.4399,3.4203,3.4301,3257600.0
2012-04-16 14:40:00,3.51,3.52,3.51,3.52,1430400.0,3.4301,3.4399,3.4301,3.4399,1430400.0
2012-04-16 14:50:00,3.52,3.53,3.51,3.51,1683200.0,3.4399,3.4496,3.4301,3.4301,1683200.0
2012-04-16 15:00:00,3.51,3.51,3.49,3.5,1769600.0,3.4301,3.4301,3.4105,3.4203,1769600.0
2012-04-16 15:10:00,3.5,3.51,3.5,3.5,2572800.0,3.4203,3.4301,3.4203,3.4203,2572800.0
2012-04-16 15:20:00,3.5,3.51,3.49,3.49,2576000.0,3.4203,3.4301,3.4105,3.4105,2576000.0
2012-04-16 15:30:00,3.49,3.5,3.49,3.5,2489600.0,3.4105,3.4203,3.4105,3.4203,2489600.0
2012-04-16 15:40:00,3.5,3.5,3.49,3.49,2819200.0,3.4203,3.4203,3.4105,3.4105,2819200.0
2012-04-16 15:50:00,3.49,3.49,3.48,3.49,8736000.0,3.4105,3.4105,3.4008,3.4105,8736000.0
2012-04-17 09:30:00,3.52,3.54,3.5,3.53,4985600.0,3.4399,3.4594,3.4203,3.4496,4985600.0
2012-04-17 09:40:00,3.53,3.55,3.53,3.54,4169600.0,3.4496,3.4692,3.4496,3.4594,4169600.0
2012-04-17 09:50:00,3.54,3.56,3.54,3.55,3936000.0,3.4594,3.4789,3.4594,3.4692,3936000.0
2012-04-17 10:00:00,3.55,3.56,3.54,3.56,2745600.0,3.4692,3.4789,3.4594,3.4789,2745600.0
2012-04-17 10:10:00,3.56,3.57,3.56,3.57,3513600.0,3.4789,3.4887,3.4789,3.4887,3513600.0
2012-04-17 10:20:00,3.57,3.58,3.57,3.57,2259200.0,3.4887,3.4985,3.4887,3.4887,2259200.0
2012-04-17 10:30:00,3.57,3.58,3.57,3.57,1052800.0,3.4887,3.4985,3.4887,3.4887,1052800.0
2012-04-17 10:40:00,3.57,3.58,3.56,3.58,2867200.0,3.4887,3.4985,3.4789,3.4985,2867200.0
2012-04-17 10:50:00,3.58,3.59,3.58,3.58,547200.0,3.4985,3.5083,3.4985,3.4985,547200.0
2012-04-17 11:00:00,3.58,3.61,3.58,3.6,2796800.0,3.4985,3.5278,3.4985,3.518,2796800.0
2012-04-17 11:10:00,3.6,3.6,3.6,3.6,1961600.0,3.518,3.518,3.518,3.518,1961600.0
2012-04-17 11:20:00,3.6,3.6,3.59,3.59,1132800.0,3.518,3.518,3.5083,3.5083,1132800.0
2012-04-17 11:30:00,3.6,3.6,3.59,3.6,790400.0,3.518,3.518,3.5083,3.518,790400.0
2012-04-17 11:40:00,3.6,3.6,3.59,3.6,579200.0,3.518,3.518,3.5083,3.518,579200.0
2012-04-17 11:50:00,3.6,3.6,3.6,3.6,675200.0,3.518,3.518,3.518,3.518,675200.0
2012-04-17 12:00:00,3.6,3.61,3.6,3.61,915200.0,3.518,3.5278,3.518,3.5278,915200.0
2012-04-17 12:10:00,3.61,3.61,3.6,3.61,1052800.0,3.5278,3.5278,3.518,3.5278,1052800.0
2012-04-17 12:20:00,3.61,3.62,3.61,3.61,1049600.0,3.5278,3.5376,3.5278,3.5278,1049600.0
2012-04-17 12:30:00,3.62,3.63,3.61,3.63,1340800.0,3.5376,3.5473,3.5278,3.5473,1340800.0
2012-04-17 12:40:00,3.62,3.63,3.62,3.63,726400.0,3.5376,3.5473,3.5376,3.5473,726400.0
2012-04-17 12:50:00,3.63,3.63,3.62,3.62,1049600.0,3.5473,3.5473,3.5376,3.5376,1049600.0
2012-04-17 13:00:00,3.62,3.62,3.62,3.62,1110400.0,3.5376,3.5376,3.5376,3.5376,1110400.0
2012-04-17 13:10:00,3.62,3.62,3.62,3.62,560000.0,3.5376,3.5376,3.5376,3.5376,560000.0
2012-04-17 13:20:00,3.62,3.63,3.62,3.63,502400.0,3.5376,3.5473,3.5376,3.5473,502400.0
2012-04-17 13:30:00,3.63,3.63,3.63,3.63,1203200.0,3.5473,3.5473,3.5473,3.5473,1203200.0
2012-04-17 13:40:00,3.63,3.64,3.63,3.63,563200.0,3.5473,3.5571,3.5473,3.5473,563200.0
2012-04-17 13:50:00,3.63,3.63,3.63,3.63,624000.0,3.5473,3.5473,3.5473,3.5473,624000.0
2012-04-17 14:00:00,3.63,3.64,3.63,3.64,1001600.0,3.5473,3.5571,3.5473,3.5571,1001600.0
2012-04-17 14:10:00,3.64,3.64,3.63,3.64,905600.0,3.5571,3.5571,3.5473,3.5571,905600.0
2012-04-17 14:20:00,3.64,3.64,3.64,3.64,745600.0,3.5571,3.5571,3.5571,3.5571,745600.0
2012-04-17 14:30:00,3.64,3.64,3.64,3.64,1017600.0,3.5571,3.5571,3.5571,3.5571,1017600.0
2012-04-17 14:40:00,3.64,3.64,3.63,3.63,678400.0,3.5571,3.5571,3.5473,3.5473,678400.0
2012-04-17 14:50:00,3.63,3.64,3.63,3.64,758400.0,3.5473,3.5571,3.5473,3.5571,758400.0
2012-04-17 15:00:00,3.64,3.64,3.63,3.64,563200.0,3.5571,3.5571,3.5473,3.5571,563200.0
2012-04-17 15:10:00,3.64,3.64,3.63,3.64,1836800.0,3.5571,3.5571,3.5473,3.5571,1836800.0
2012-04-17 15:20:00,3.64,3.65,3.63,3.65,2476800.0,3.5571,3.5669,3.5473,3.5669,2476800.0
2012-04-17 15:30:00,3.65,3.65,3.63,3.64,2108800.0,3.5669,3.5669,3.5473,3.5571,2108800.0
2012-04-17 15:40:00,3.64,3.64,3.63,3.64,1648000.0,3.5571,3.5571,3.5473,3.5571,1648000.0
2012-04-17 15:50:00,3.64,3.64,3.63,3.63,4425600.0,3.5571,3.5571,3.5473,3.5473,4425600.0
2012-04-18 09:30:00,3.6,3.63,3.6,3.62,5852800.0,3.518,3.5473,3.518,3.5376,5852800.0
2012-04-18 09:40:00,3.62,3.63,3.61,3.63,4716800.0,3.5376,3.5473,3.5278,3.5473,4716800.0
2012-04-18 09:50:00,3.63,3.64,3.63,3.63,3420800.0,3.5473,3.5571,3.5473,3.5473,3420800.0
2012-04-18 10:00:00,3.63,3.64,3.62,3.63,3670400.0,3.5473,3.5571,3.5376,3.5473,3670400.0
2012-04-18 10:10:00,3.63,3.64,3.63,3.63,3491200.0,3.5473,3.5571,3.5473,3.5473,3491200.0
2012-04-18 10:20:00,3.64,3.64,3.62,3.63,3593600.0,3.5571,3.5571,3.5376,3.5473,3593600.0
2012-04-18 10:30:00,3.63,3.64,3.62,3.63,3024000.0,3.5473,3.5571,3.5376,3.5473,3024000.0
2012-04-18 10:40:00,3.63,3.64,3.63,3.64,976000.0,3.5473,3.5571,3.5473,3.5571,976000.0
2012-04-18 10:50:00,3.64,3.64,3.63,3.64,828800.0,3.5571,3.5571,3.5473,3.5571,828800.0
2012-04-18 11:00:00,3.63,3.64,3.61,3.62,1065600.0,3.5473,3.5571,3.5278,3.5376,1065600.0
2012-04-18 11:10:00,3.62,3.62,3.6,3.61,3024000.0,3.5376,3.5376,3.518,3.5278,3024000.0
2012-04-18 11:20:00,3.61,3.61,3.59,3.6,2563200.0,3.5278,3.5278,3.5083,3.518,2563200.0
2012-04-18 11:30:00,3.6,3.6,3.59,3.59,1104000.0,3.518,3.518,3.5083,3.5083,1104000.0
2012-04-18 11:40:00,3.59,3.6,3.59,3.6,1606400.0,3.5083,3.518,3.5083,3.518,1606400.0
2012-04-18 11:50:00,3.6,3.62,3.6,3.61,1088000.0,3.518,3.5376,3.518,3.5278,1088000.0
2012-04-18 12:00:00,3.61,3.61,3.61,3.61,694400.0,3.5278,3.5278,3.5278,3.5278,694400.0
2012-04-18 12:10:00,3.61,3.61,3.61,3.61,601600.0,3.5278,3.5278,3.5278,3.5278,601600.0
2012-04-18 12:20:00,3.61,3.61,3.6,3.6,857600.0,3.5278,3.5278,3.518,3.518,857600.0
2012-04-18 12:30:00,3.6,3.6,3.6,3.6,214400.0,3.518,3.518,3.518,3.518,214400.0
2012-04-18 12:40:00,3.6,3.61,3.6,3.6,201600.0,3.518,3.5278,3.518,3.518,201600.0
2012-04-18 12:50:00,3.6,3.61,3.6,3.61,323200.0,3.518,3.5278,3.518,3.5278,323200.0
2012-04-18 13:00:00,3.61,3.62,3.61,3.62,748800.0,3.5278,3.5376,3.5278,3.5376,748800.0
2012-04-18 13:10:00,3.62,3.62,3.6,3.61,435200.0,3.5376,3.5376,3.518,3.5278,435200.0
2012-04-18 13:20:00,3.61,3.61,3.6,3.6,448000.0,3.5278,3.5278,3.518,3.518,448000.0
2012-04-18 13:30:00,3.6,3.61,3.59,3.6,928000.0,3.518,3.5278,3.5083,3.518,928000.0
2012-04-18 13:40:00,3.59,3.6,3.59,3.6,652800.0,3.5083,3.518,3.5083,3.518,652800.0
2012-04-18 13:50:00,3.6,3.6,3.59,3.6,617600.0,3.518,3.518,3.5083,3.518,617600.0
2012-04-18 14:00:00,3.59,3.61,3.59,3.61,691200.0,3.5083,3.5278,3.5083,3.5278,691200.0
2012-04-18 14:10:00,3.61,3.62,3.61,3.62,1747200.0,3.5278,3.5376,3.5278,3.5376,1747200.0
2012-04-18 14:20:00,3.62,3.64,3.62,3.63,3523200.0,3.5376,3.5571,3.5376,3.5473,3523200.0
2012-04-18 14:30:00,3.63,3.64,3.63,3.63,864000.0,3.5473,3.5571,3.5473,3.5473,864000.0
2012-04-18 14:40:00,3.63,3.64,3.63,3.63,1120000.0,3.5473,3.5571,3.5473,3.5473,1120000.0
2012-04-18 14:50:00,3.63,3.64,3.63,3.64,684800.0,3.5473,3.5571,3.5473,3.5571,684800.0
2012-04-18 15:00:00,3.64,3.65,3.64,3.64,2361600.0,3.5571,3.5669,3.5571,3.5571,2361600.0
2012-04-18 15:10:00,3.64,3.64,3.63,3.63,1756800.0,3.5571,3.5571,3.5473,3.5473,1756800.0
2012-04-18 15:20:00,3.63,3.64,3.62,3.62,2176000.0,3.5473,3.5571,3.5376,3.5376,2176000.0
2012-04-18 15:30:00,3.62,3.63,3.62,3.63,1801600.0,3.5376,3.5473,3.5376,3.5473,1801600.0
2012-04-18 15:40:00,3.63,3.63,3.62,3.62,1472000.0,3.5473,3.5473,3.5376,3.5376,1472000.0
2012-04-18 15:50:00,3.62,3.62,3.61,3.61,6432000.0,3.5376,3.5376,3.5278,3.5278,6432000.0
2012-04-19 09:30:00,3.58,3.61,3.58,3.6,9740800.0,3.4985,3.5278,3.4985,3.518,9740800.0
2012-04-19 09:40:00,3.6,3.64,3.6,3.64,6166400.0,3.518,3.5571,3.518,3.5571,6166400.0
2012-04-19 09:50:00,3.64,3.64,3.62,3.63,2358400.0,3.5571,3.5571,3.5376,3.5473,2358400.0
2012-04-19 10:00:00,3.62,3.63,3.59,3.6,9280000.0,3.5376,3.5473,3.5083,3.518,9280000.0
2012-04-19 10:10:00,3.6,3.61,3.59,3.6,4249600.0,3.518,3.5278,3.5083,3.518,4249600.0
2012-04-19 10:20:00,3.61,3.63,3.61,3.62,2595200.0,3.5278,3.5473,3.5278,3.5376,2595200.0
2012-04-19 10:30:00,3.62,3.67,3.62,3.66,5862400.0,3.5376,3.5864,3.5376,3.5767,5862400.0
2012-04-19 10:40:00,3.66,3.67,3.65,3.65,2828800.0,3.5767,3.5864,3.5669,3.5669,2828800.0
2012-04-19 10:50:00,3.65,3.66,3.64,3.65,972800.0,3.5669,3.5767,3.5571,3.5669,972800.0
2012-04-19 11:00:00,3.65,3.65,3.64,3.64,1315200.0,3.5669,3.5669,3.5571,3.5571,1315200.0
2012-04-19 11:10:00,3.64,3.64,3.63,3.63,2384000.0,3.5571,3.5571,3.5473,3.5473,2384000.0
2012-04-19 11:20:00,3.63,3.64,3.62,3.62,1814400.0,3.5473,3.5571,3.5376,3.5376,1814400.0
2012-04-19 11:30:00,3.62,3.63,3.61,3.61,1670400.0,3.5376,3.5473,3.5278,3.5278,1670400.0
2012-04-19 11:40:00,3.61,3.63,3.61,3.62,937600.0,3.5278,3.5473,3.5278,3.5376,937600.0
2012-04-19 11:50:00,3.63,3.63,3.62,3.62,700800.0,3.5473,3.5473,3.5376,3.5376,700800.0
2012-04-19 12:00:00,3.62,3.62,3.58,3.59,2560000.0,3.5376,3.5376,3.4985,3.5083,2560000.0
2012-04-19 12:10:00,3.59,3.59,3.58,3.59,1273600.0,3.5083,3.5083,3.4985,3.5083,1273600.0
2012-04-19 12:20:00,3.59,3.6,3.58,3.58,1270400.0,3.5083,3.518,3.4985,3.4985,1270400.0
2012-04-19 12:30:00,3.58,3.59,3.57,3.59,1248000.0,3.4985,3.5083,3.4887,3.5083,1248000.0
2012-04-19 12:40:00,3.59,3.59,3.58,3.58,864000.0,3.5083,3.5083,3.4985,3.4985,864000.0
2012-04-19 12:50:00,3.58,3.58,3.57,3.57,2476800.0,3.4985,3.4985,3.4887,3.4887,2476800.0
2012-04-19 13:00:00,3.57,3.58,3.57,3.58,873600.0,3.4887,3.4985,3.4887,3.4985,873600.0
2012-04-19 13:10:00,3.58,3.58,3.56,3.56,4284800.0,3.4985,3.4985,3.4789,3.4789,4284800.0
2012-04-19 13:20:00,3.56,3.57,3.55,3.57,4025600.0,3.4789,3.4887,3.4692,3.4887,4025600.0
2012-04-19 13:30:00,3.57,3.58,3.57,3.57,4377600.0,3.4887,3.4985,3.4887,3.4887,4377600.0
2012-04-19 13:40:00,3.57,3.57,3.57,3.57,326400.0,3.4887,3.4887,3.4887,3.4887,326400.0
2012-04-19 13:50:00,3.57,3.57,3.54,3.55,4672000.0,3.4887,3.4887,3.4594,3.4692,4672000.0
2012-04-19 14:00:00,3.55,3.55,3.54,3.55,5398400.0,3.4692,3.4692,3.4594,3.4692,5398400.0
2012-04-19 14:10:00,3.55,3.55,3.53,3.54,1990400.0,3.4692,3.4692,3.4496,3.4594,1990400.0
2012-04-19 14:20:00,3.54,3.54,3.52,3.52,4659200.0,3.4594,3.4594,3.4399,3.4399,4659200.0
2012-04-19 14:30:00,3.52,3.53,3.5,3.51,3923200.0,3.4399,3.4496,3.4203,3.4301,3923200.0
2012-04-19 14:40:00,3.52,3.52,3.51,3.52,1804800.0,3.4399,3.4399,3.4301,3.4399,1804800.0
2012-04-19 14:50:00,3.52,3.53,3.51,3.53,3305600.0,3.4399,3.4496,3.4301,3.4496,3305600.0
2012-04-19 15:00:00,3.52,3.54,3.52,3.52,1788800.0,3.4399,3.4594,3.4399,3.4399,1788800.0
2012-04-19 15:10:00,3.52,3.53,3.51,3.51,3072000.0,3.4399,3.4496,3.4301,3.4301,3072000.0
2012-04-19 15:20:00,3.52,3.53,3.51,3.53,2406400.0,3.4399,3.4496,3.4301,3.4496,2406400.0
2012-04-19 15:30:00,3.53,3.54,3.53,3.53,2441600.0,3.4496,3.4594,3.4496,3.4496,2441600.0
2012-04-19 15:40:00,3.53,3.54,3.53,3.54,2790400.0,3.4496,3.4594,3.4496,3.4594,2790400.0
2012-04-19 15:50:00,3.54,3.54,3.52,3.53,3955200.0,3.4594,3.4594,3.4399,3.4496,3955200.0
2012-04-20 09:30:00,3.56,3.57,3.55,3.56,9923200.0,3.4789,3.4887,3.4692,3.4789,9923200.0
2012-04-20 09:40:00,3.56,3.57,3.54,3.55,6508800.0,3.4789,3.4887,3.4594,3.4692,6508800.0
2012-04-20 09:50:00,3.55,3.59,3.55,3.59,9225600.0,3.4692,3.5083,3.4692,3.5083,9225600.0
2012-04-20 10:00:00,3.59,3.59,3.57,3.58,5779200.0,3.5083,3.5083,3.4887,3.4985,5779200.0
2012-04-20 10:10:00,3.58,3.59,3.58,3.58,3542400.0,3.4985,3.5083,3.4985,3.4985,3542400.0
2012-04-20 10:20:00,3.58,3.59,3.57,3.58,3401600.0,3.4985,3.5083,3.4887,3.4985,3401600.0
2012-04-20 10:30:00,3.58,3.6,3.58,3.59,3228800.0,3.4985,3.518,3.4985,3.5083,3228800.0
2012-04-20 10:40:00,3.59,3.6,3.58,3.58,2953600.0,3.5083,3.518,3.4985,3.4985,2953600.0
2012-04-20 10:50:00,3.58,3.59,3.58,3.58,2313600.0,3.4985,3.5083,3.4985,3.4985,2313600.0
2012-04-20 11:00:00,3.58,3.58,3.57,3.58,1920000.0,3.4985,3.4985,3.4887,3.4985,1920000.0
2012-04-20 11:10:00,3.58,3.58,3.57,3.57,758400.0,3.4985,3.4985,3.4887,3.4887,758400.0
2012-04-20 11:20:00,3.57,3.58,3.57,3.58,985600.0,3.4887,3.4985,3.4887,3.4985,985600.0
2012-04-20 11:30:00,3.57,3.58,3.57,3.57,700800.0,3.4887,3.4985,3.4887,3.4887,700800.0
2012-04-20 11:40:00,3.57,3.58,3.57,3.57,614400.0,3.4887,3.4985,3.4887,3.4887,614400.0
2012-04-20 11:50:00,3.57,3.58,3.57,3.58,704000.0,3.4887,3.4985,3.4887,3.4985,704000.0
2012-04-20 12:00:00,3.58,3.59,3.58,3.58,1318400.0,3.4985,3.5083,3.4985,3.4985,1318400.0
2012-04-20 12:10:00,3.58,3.58,3.57,3.58,681600.0,3.4985,3.4985,3.4887,3.4985,681600.0
2012-04-20 12:20:00,3.58,3.58,3.57,3.57,816000.0,3.4985,3.4985,3.4887,3.4887,816000.0
2012-04-20 12:30:00,3.57,3.58,3.57,3.58,246400.0,3.4887,3.4985,3.4887,3.4985,246400.0
2012-04-20 12:40:00,3.57,3.57,3.57,3.57,694400.0,3.4887,3.4887,3.4887,3.4887,694400.0
2012-04-20 12:50:00,3.57,3.57,3.56,3.56,912000.0,3.4887,3.4887,3.4789,3.4789,912000.0
2012-04-20 13:00:00,3.56,3.57,3.56,3.57,1296000.0,3.4789,3.4887,3.4789,3.4887,1296000.0
2012-04-20 13:10:00,3.57,3.57,3.56,3.56,540800.0,3.4887,3.4887,3.4789,3.4789,540800.0
2012-04-20 13:20:00,3.56,3.56,3.54,3.55,1161600.0,3.4789,3.4789,3.4594,3.4692,1161600.0
2012-04-20 13:30:00,3.55,3.55,3.54,3.55,1574400.0,3.4692,3.4692,3.4594,3.4692,1574400.0
2012-04-20 13:40:00,3.55,3.55,3.54,3.55,684800.0,3.4692,3.4692,3.4594,3.4692,684800.0
2012-04-20 13:50:00,3.55,3.55,3.53,3.54,5712000.0,3.4692,3.4692,3.4496,3.4594,5712000.0
2012-04-20 14:00:00,3.54,3.54,3.52,3.52,2838400.0,3.4594,3.4594,3.4399,3.4399,2838400.0
2012-04-20 14:10:00,3.52,3.53,3.52,3.53,1990400.0,3.4399,3.4496,3.4399,3.4496,1990400.0
2012-04-20 14:20:00,3.53,3.54,3.53,3.54,2086400.0,3.4496,3.4594,3.4496,3.4594,2086400.0
2012-04-20 14:30:00,3.54,3.54,3.53,3.53,793600.0,3.4594,3.4594,3.4496,3.4496,793600.0
2012-04-20 14:40:00,3.53,3.53,3.52,3.52,1494400.0,3.4496,3.4496,3.4399,3.4399,1494400.0
2012-04-20 14:50:00,3.52,3.53,3.51,3.51,2252800.0,3.4399,3.4496,3.4301,3.4301,2252800.0
2012-04-20 15:00:00,3.51,3.52,3.51,3.51,3712000.0,3.4301,3.4399,3.4301,3.4301,3712000.0
2012-04-20 15:10:00,3.51,3.52,3.5,3.52,3097600.0,3.4301,3.4399,3.4203,3.4399,3097600.0
2012-04-20 15:20:00,3.52,3.52,3.51,3.51,4553600.0,3.4399,3.4399,3.4301,3.4301,4553600.0
2012-04-20 15:30:00,3.51,3.52,3.51,3.52,1936000.0,3.4301,3.4399,3.4301,3.4399,1936000.0
2012-04-20 15:40:00,3.51,3.52,3.5,3.5,2416000.0,3.4301,3.4399,3.4203,3.4203,2416000.0
2012-04-20 15:50:00,3.5,3.51,3.5,3.5,7238400.0,3.4203,3.4301,3.4203,3.4203,7238400.0
2012-04-23 09:30:00,3.44,3.45,3.42,3.45,8998400.0,3.3617,3.3714,3.3421,3.3714,8998400.0
2012-04-23 09:40:00,3.45,3.45,3.43,3.44,5148800.0,3.3714,3.3714,3.3519,3.3617,5148800.0
2012-04-23 09:50:00,3.44,3.44,3.41,3.42,5990400.0,3.3617,3.3617,3.3324,3.3421,5990400.0
2012-04-23 10:00:00,3.42,3.43,3.4,3.4,6800000.0,3.3421,3.3519,3.3226,3.3226,6800000.0
2012-04-23 10:10:00,3.4,3.42,3.4,3.41,5696000.0,3.3226,3.3421,3.3226,3.3324,5696000.0
2012-04-23 10:20:00,3.41,3.43,3.4,3.42,5043200.0,3.3324,3.3519,3.3226,3.3421,5043200.0
2012-04-23 10:30:00,3.42,3.42,3.4,3.4,3136000.0,3.3421,3.3421,3.3226,3.3226,3136000.0
2012-04-23 10:40:00,3.4,3.4,3.38,3.39,5024000.0,3.3226,3.3226,3.303,3.3128,5024000.0
2012-04-23 10:50:00,3.39,3.41,3.39,3.39,5753600.0,3.3128,3.3324,3.3128,3.3128,5753600.0
2012-04-23 11:00:00,3.39,3.4,3.38,3.4,3987200.0,3.3128,3.3226,3.303,3.3226,3987200.0
2012-04-23 11:10:00,3.4,3.41,3.4,3.41,1408000.0,3.3226,3.3324,3.3226,3.3324,1408000.0
2012-04-23 11:20:00,3.41,3.41,3.4,3.41,838400.0,3.3324,3.3324,3.3226,3.3324,838400.0
2012-04-23 11:30:00,3.41,3.41,3.4,3.41,944000.0,3.3324,3.3324,3.3226,3.3324,944000.0
2012-04-23 11:40:00,3.41,3.41,3.4,3.41,588800.0,3.3324,3.3324,3.3226,3.3324,588800.0
2012-04-23 11:50:00,3.41,3.42,3.41,3.42,1660800.0,3.3324,3.3421,3.3324,3.3421,1660800.0
2012-04-23 12:00:00,3.42,3.43,3.41,3.43,2780800.0,3.3421,3.3519,3.3324,3.3519,2780800.0
2012-04-23 12:10:00,3.43,3.43,3.42,3.43,2185600.0,3.3519,3.3519,3.3421,3.3519,2185600.0
2012-04-23 12:20:00,3.42,3.44,3.42,3.44,1763200.0,3.3421,3.3617,3.3421,3.3617,1763200.0
2012-04-23 12:30:00,3.44,3.44,3.43,3.43,2665600.0,3.3617,3.3617,3.3519,3.3519,2665600.0
2012-04-23 12:40:00,3.43,3.43,3.42,3.42,1638400.0,3.3519,3.3519,3.3421,3.3421,1638400.0
2012-04-23 12:50:00,3.42,3.42,3.42,3.42,796800.0,3.3421,3.3421,3.3421,3.3421,796800.0
2012-04-23 13:00:00,3.42,3.43,3.42,3.42,752000.0,3.3421,3.3519,3.3421,3.3421,752000.0
2012-04-23 13:10:00,3.42,3.43,3.42,3.43,1014400.0,3.3421,3.3519,3.3421,3.3519,1014400.0
2012-04-23 13:20:00,3.43,3.43,3.42,3.43,771200.0,3.3519,3.3519,3.3421,3.3519,771200.0
2012-04-23 13:30:00,3.43,3.44,3.43,3.44,4188800.0,3.3519,3.3617,3.3519,3.3617,4188800.0
2012-04-23 13:40:00,3.44,3.44,3.42,3.43,1936000.0,3.3617,3.3617,3.3421,3.3519,1936000.0
2012-04-23 13:50:00,3.43,3.44,3.43,3.43,1008000.0,3.3519,3.3617,3.3519,3.3519,1008000.0
2012-04-23 14:00:00,3.43,3.44,3.41,3.42,2566400.0,3.3519,3.3617,3.3324,3.3421,2566400.0
2012-04-23 14:10:00,3.42,3.44,3.42,3.44,1468800.0,3.3421,3.3617,3.3421,3.3617,1468800.0
2012-04-23 14:20:00,3.44,3.45,3.44,3.44,2681600.0,3.3617,3.3714,3.3617,3.3617,2681600.0
2012-04-23 14:30:00,3.45,3.45,3.44,3.45,2188800.0,3.3714,3.3714,3.3617,3.3714,2188800.0
2012-04-23 14:40:00,3.45,3.45,3.44,3.44,1692800.0,3.3714,3.3714,3.3617,3.3617,1692800.0
2012-04-23 14:50:00,3.44,3.44,3.43,3.43,809600.0,3.3617,3.3617,3.3519,3.3519,809600.0
2012-04-23 15:00:00,3.43,3.45,3.43,3.44,2304000.0,3.3519,3.3714,3.3519,3.3617,2304000.0
2012-04-23 15:10:00,3.43,3.45,3.43,3.45,1785600.0,3.3519,3.3714,3.3519,3.3714,1785600.0
2012-04-23 15:20:00,3.45,3.45,3.43,3.45,1788800.0,3.3714,3.3714,3.3519,3.3714,1788800.0
2012-04-23 15:30:00,3.45,3.45,3.44,3.45,2185600.0,3.3714,3.3714,3.3617,3.3714,2185600.0
2012-04-23 15:40:00,3.45,3.45,3.44,3.45,1625600.0,3.3714,3.3714,3.3617,3.3714,1625600.0
2012-04-23 15:50:00,3.45,3.45,3.44,3.44,3257600.0,3.3714,3.3714,3.3617,3.3617,3257600.0
2012-04-24 09:30:00,3.43,3.44,3.42,3.43,6656000.0,3.3519,3.3617,3.3421,3.3519,6656000.0
2012-04-24 09:40:00,3.43,3.44,3.41,3.44,4310400.0,3.3519,3.3617,3.3324,3.3617,4310400.0
2012-04-24 09:50:00,3.44,3.44,3.42,3.42,3670400.0,3.3617,3.3617,3.3421,3.3421,3670400.0
2012-04-24 10:00:00,3.42,3.46,3.42,3.45,8268800.0,3.3421,3.3812,3.3421,3.3714,8268800.0
2012-04-24 10:10:00,3.46,3.46,3.44,3.44,3696000.0,3.3812,3.3812,3.3617,3.3617,3696000.0
2012-04-24 10:20:00,3.44,3.45,3.44,3.44,3590400.0,3.3617,3.3714,3.3617,3.3617,3590400.0
2012-04-24 10:30:00,3.44,3.45,3.43,3.44,1916800.0,3.3617,3.3714,3.3519,3.3617,1916800.0
2012-04-24 10:40:00,3.43,3.44,3.43,3.43,2598400.0,3.3519,3.3617,3.3519,3.3519,2598400.0
2012-04-24 10:50:00,3.43,3.43,3.42,3.43,2345600.0,3.3519,3.3519,3.3421,3.3519,2345600.0
2012-04-24 11:00:00,3.43,3.44,3.42,3.43,5702400.0,3.3519,3.3617,3.3421,3.3519,5702400.0
2012-04-24 11:10:00,3.43,3.44,3.42,3.44,1660800.0,3.3519,3.3617,3.3421,3.3617,1660800.0
2012-04-24 11:20:00,3.44,3.44,3.43,3.43,1289600.0,3.3617,3.3617,3.3519,3.3519,1289600.0
2012-04-24 11:30:00,3.43,3.43,3.42,3.42,1008000.0,3.3519,3.3519,3.3421,3.3421,1008000.0
2012-04-24 11:40:00,3.42,3.42,3.42,3.42,1120000.0,3.3421,3.3421,3.3421,3.3421,1120000.0
2012-04-24 11:50:00,3.42,3.43,3.42,3.42,1321600.0,3.3421,3.3519,3.3421,3.3421,1321600.0
2012-04-24 12:00:00,3.42,3.42,3.42,3.42,2041600.0,3.3421,3.3421,3.3421,3.3421,2041600.0
2012-04-24 12:10:00,3.42,3.42,3.42,3.42,579200.0,3.3421,3.3421,3.3421,3.3421,579200.0
2012-04-24 12:20:00,3.42,3.42,3.41,3.42,2022400.0,3.3421,3.3421,3.3324,3.3421,2022400.0
2012-04-24 12:30:00,3.42,3.42,3.4,3.41,1155200.0,3.3421,3.3421,3.3226,3.3324,1155200.0
2012-04-24 12:40:00,3.41,3.41,3.4,3.4,1625600.0,3.3324,3.3324,3.3226,3.3226,1625600.0
2012-04-24 12:50:00,3.4,3.4,3.39,3.39,777600.0,3.3226,3.3226,3.3128,3.3128,777600.0
2012-04-24 13:00:00,3.39,3.4,3.39,3.4,1132800.0,3.3128,3.3226,3.3128,3.3226,1132800.0
2012-04-24 13:10:00,3.4,3.4,3.39,3.4,2796800.0,3.3226,3.3226,3.3128,3.3226,2796800.0
2012-04-24 13:20:00,3.4,3.4,3.39,3.39,2515200.0,3.3226,3.3226,3.3128,3.3128,2515200.0
2012-04-24 13:30:00,3.39,3.4,3.39,3.4,992000.0,3.3128,3.3226,3.3128,3.3226,992000.0
2012-04-24 13:40:00,3.39,3.4,3.39,3.39,2867200.0,3.3128,3.3226,3.3128,3.3128,2867200.0
2012-04-24 13:50:00,3.39,3.4,3.38,3.38,2256000.0,3.3128,3.3226,3.303,3.303,2256000.0
2012-04-24 14:00:00,3.38,3.38,3.38,3.38,3340800.0,3.303,3.303,3.303,3.303,3340800.0
2012-04-24 14:10:00,3.38,3.39,3.38,3.38,2755200.0,3.303,3.3128,3.303,3.303,2755200.0
2012-04-24 14:20:00,3.38,3.38,3.38,3.38,2310400.0,3.303,3.303,3.303,3.303,2310400.0
2012-04-24 14:30:00,3.38,3.4,3.38,3.4,1702400.0,3.303,3.3226,3.303,3.3226,1702400.0
2012-04-24 14:40:00,3.4,3.4,3.39,3.4,2118400.0,3.3226,3.3226,3.3128,3.3226,2118400.0
2012-04-24 14:50:00,3.4,3.41,3.4,3.4,2300800.0,3.3226,3.3324,3.3226,3.3226,2300800.0
2012-04-24 15:00:00,3.4,3.4,3.39,3.4,944000.0,3.3226,3.3226,3.3128,3.3226,944000.0
2012-04-24 15:10:00,3.4,3.4,3.39,3.39,1414400.0,3.3226,3.3226,3.3128,3.3128,1414400.0
2012-04-24 15:20:00,3.39,3.4,3.39,3.4,1062400.0,3.3128,3.3226,3.3128,3.3226,1062400.0
2012-04-24 15:30:00,3.4,3.41,3.4,3.41,4009600.0,3.3226,3.3324,3.3226,3.3324,4009600.0
2012-04-24 15:40:00,3.4,3.41,3.4,3.4,2419200.0,3.3226,3.3324,3.3226,3.3226,2419200.0
2012-04-24 15:50:00,3.4,3.41,3.39,3.41,3836800.0,3.3226,3.3324,3.3128,3.3324,3836800.0
2012-04-25 09:30:00,3.55,3.56,3.54,3.55,9596800.0,3.4692,3.4789,3.4594,3.4692,9596800.0
2012-04-25 09:40:00,3.55,3.58,3.55,3.58,7932800.0,3.4692,3.4985,3.4692,3.4985,7932800.0
2012-04-25 09:50:00,3.58,3.59,3.57,3.59,4220800.0,3.4985,3.5083,3.4887,3.5083,4220800.0
2012-04-25 10:00:00,3.59,3.59,3.57,3.58,5107200.0,3.5083,3.5083,3.4887,3.4985,5107200.0
2012-04-25 10:10:00,3.58,3.58,3.57,3.58,4659200.0,3.4985,3.4985,3.4887,3.4985,4659200.0
2012-04-25 10:20:00,3.58,3.58,3.57,3.57,4624000.0,3.4985,3.4985,3.4887,3.4887,4624000.0
2012-04-25 10:30:00,3.57,3.58,3.57,3.57,2953600.0,3.4887,3.4985,3.4887,3.4887,2953600.0
2012-04-25 10:40:00,3.57,3.58,3.56,3.56,4268800.0,3.4887,3.4985,3.4789,3.4789,4268800.0
2012-04-25 10:50:00,3.57,3.57,3.56,3.56,2816000.0,3.4887,3.4887,3.4789,3.4789,2816000.0
2012-04-25 11:00:00,3.56,3.56,3.56,3.56,1408000.0,3.4789,3.4789,3.4789,3.4789,1408000.0
2012-04-25 11:10:00,3.56,3.56,3.55,3.56,1721600.0,3.4789,3.4789,3.4692,3.4789,1721600.0
2012-04-25 11:20:00,3.56,3.57,3.56,3.57,1545600.0,3.4789,3.4887,3.4789,3.4887,1545600.0
2012-04-25 11:30:00,3.57,3.57,3.56,3.56,1721600.0,3.4887,3.4887,3.4789,3.4789,1721600.0
2012-04-25 11:40:00,3.56,3.56,3.56,3.56,944000.0,3.4789,3.4789,3.4789,3.4789,944000.0
2012-04-25 11:50:00,3.56,3.56,3.55,3.56,940800.0,3.4789,3.4789,3.4692,3.4789,940800.0
2012-04-25 12:00:00,3.56,3.57,3.56,3.56,1193600.0,3.4789,3.4887,3.4789,3.4789,1193600.0
2012-04-25 12:10:00,3.56,3.56,3.56,3.56,934400.0,3.4789,3.4789,3.4789,3.4789,934400.0
2012-04-25 12:20:00,3.56,3.56,3.56,3.56,1273600.0,3.4789,3.4789,3.4789,3.4789,1273600.0
2012-04-25 12:30:00,3.56,3.57,3.55,3.56,1878400.0,3.4789,3.4887,3.4692,3.4789,1878400.0
2012-04-25 12:40:00,3.56,3.56,3.55,3.55,1596800.0,3.4789,3.4789,3.4692,3.4692,1596800.0
2012-04-25 12:50:00,3.55,3.57,3.55,3.57,1891200.0,3.4692,3.4887,3.4692,3.4887,1891200.0
2012-04-25 13:00:00,3.57,3.57,3.56,3.57,1811200.0,3.4887,3.4887,3.4789,3.4887,1811200.0
2012-04-25 13:10:00,3.57,3.57,3.57,3.57,614400.0,3.4887,3.4887,3.4887,3.4887,614400.0
2012-04-25 13:20:00,3.57,3.58,3.57,3.57,1305600.0,3.4887,3.4985,3.4887,3.4887,1305600.0
2012-04-25 13:30:00,3.57,3.58,3.57,3.57,899200.0,3.4887,3.4985,3.4887,3.4887,899200.0
2012-04-25 13:40:00,3.57,3.58,3.57,3.57,736000.0,3.4887,3.4985,3.4887,3.4887,736000.0
2012-04-25 13:50:00,3.57,3.58,3.57,3.57,720000.0,3.4887,3.4985,3.4887,3.4887,720000.0
2012-04-25 14:00:00,3.57,3.57,3.56,3.56,2182400.0,3.4887,3.4887,3.4789,3.4789,2182400.0
2012-04-25 14:10:00,3.56,3.57,3.56,3.57,1040000.0,3.4789,3.4887,3.4789,3.4887,1040000.0
2012-04-25 14:20:00,3.57,3.59,3.57,3.58,3536000.0,3.4887,3.5083,3.4887,3.4985,3536000.0
2012-04-25 14:30:00,3.58,3.58,3.56,3.56,2406400.0,3.4985,3.4985,3.4789,3.4789,2406400.0
2012-04-25 14:40:00,3.56,3.58,3.56,3.57,1222400.0,3.4789,3.4985,3.4789,3.4887,1222400.0
2012-04-25 14:50:00,3.57,3.58,3.57,3.58,886400.0,3.4887,3.4985,3.4887,3.4985,886400.0
2012-04-25 15:00:00,3.58,3.59,3.58,3.58,2310400.0,3.4985,3.5083,3.4985,3.4985,2310400.0
2012-04-25 15:10:00,3.58,3.58,3.58,3.58,1145600.0,3.4985,3.4985,3.4985,3.4985,1145600.0
2012-04-25 15:20:00,3.58,3.59,3.58,3.58,1398400.0,3.4985,3.5083,3.4985,3.4985,1398400.0
2012-04-25 15:30:00,3.58,3.59,3.58,3.58,1136000.0,3.4985,3.5083,3.4985,3.4985,1136000.0
2012-04-25 15:40:00,3.58,3.59,3.58,3.58,2300800.0,3.4985,3.5083,3.4985,3.4985,2300800.0
2012-04-25 15:50:00,3.58,3.59,3.58,3.59,7692800.0,3.4985,3.5083,3.4985,3.5083,7692800.0
2012-04-26 09:30:00,3.58,3.61,3.58,3.6,7987200.0,3.4985,3.5278,3.4985,3.518,7987200.0
2012-04-26 09:40:00,3.6,3.61,3.59,3.6,5481600.0,3.518,3.5278,3.5083,3.518,5481600.0
2012-04-26 09:50:00,3.6,3.6,3.59,3.59,1318400.0,3.518,3.518,3.5083,3.5083,1318400.0
2012-04-26 10:00:00,3.59,3.61,3.59,3.6,2729600.0,3.5083,3.5278,3.5083,3.518,2729600.0
2012-04-26 10:10:00,3.6,3.61,3.6,3.61,1724800.0,3.518,3.5278,3.518,3.5278,1724800.0
2012-04-26 10:20:00,3.61,3.61,3.6,3.6,1545600.0,3.5278,3.5278,3.518,3.518,1545600.0
2012-04-26 10:30:00,3.6,3.6,3.59,3.6,1635200.0,3.518,3.518,3.5083,3.518,1635200.0
2012-04-26 10:40:00,3.6,3.6,3.59,3.6,812800.0,3.518,3.518,3.5083,3.518,812800.0
2012-04-26 10:50:00,3.6,3.6,3.58,3.58,1817600.0,3.518,3.518,3.4985,3.4985,1817600.0
2012-04-26 11:00:00,3.58,3.59,3.58,3.58,1065600.0,3.4985,3.5083,3.4985,3.4985,1065600.0
2012-04-26 11:10:00,3.58,3.58,3.58,3.58,1145600.0,3.4985,3.4985,3.4985,3.4985,1145600.0
2012-04-26 11:20:00,3.58,3.6,3.58,3.6,950400.0,3.4985,3.518,3.4985,3.518,950400.0
2012-04-26 11:30:00,3.6,3.6,3.59,3.59,355200.0,3.518,3.518,3.5083,3.5083,355200.0
2012-04-26 11:40:00,3.59,3.59,3.59,3.59,422400.0,3.5083,3.5083,3.5083,3.5083,422400.0
2012-04-26 11:50:00,3.59,3.59,3.59,3.59,256000.0,3.5083,3.5083,3.5083,3.5083,256000.0
2012-04-26 12:00:00,3.59,3.59,3.58,3.59,278400.0,3.5083,3.5083,3.4985,3.5083,278400.0
2012-04-26 12:10:00,3.59,3.59,3.59,3.59,224000.0,3.5083,3.5083,3.5083,3.5083,224000.0
2012-04-26 12:20:00,3.59,3.59,3.58,3.59,243200.0,3.5083,3.5083,3.4985,3.5083,243200.0
2012-04-26 12:30:00,3.59,3.59,3.58,3.58,489600.0,3.5083,3.5083,3.4985,3.4985,489600.0
2012-04-26 12:40:00,3.59,3.59,3.58,3.59,96000.0,3.5083,3.5083,3.4985,3.5083,96000.0
2012-04-26 12:50:00,3.59,3.59,3.58,3.58,176000.0,3.5083,3.5083,3.4985,3.4985,176000.0
2012-04-26 13:00:00,3.59,3.59,3.59,3.59,198400.0,3.5083,3.5083,3.5083,3.5083,198400.0
2012-04-26 13:10:00,3.59,3.6,3.59,3.6,630400.0,3.5083,3.518,3.5083,3.518,630400.0
2012-04-26 13:20:00,3.6,3.6,3.6,3.6,384000.0,3.518,3.518,3.518,3.518,384000.0
2012-04-26 13:30:00,3.6,3.62,3.6,3.61,1321600.0,3.518,3.5376,3.518,3.5278,1321600.0
2012-04-26 13:40:00,3.61,3.62,3.61,3.61,355200.0,3.5278,3.5376,3.5278,3.5278,355200.0
2012-04-26 13:50:00,3.61,3.63,3.61,3.62,1523200.0,3.5278,3.5473,3.5278,3.5376,1523200.0
2012-04-26 14:00:00,3.62,3.63,3.62,3.62,892800.0,3.5376,3.5473,3.5376,3.5376,892800.0
2012-04-26 14:10:00,3.62,3.63,3.62,3.63,387200.0,3.5376,3.5473,3.5376,3.5473,387200.0
2012-04-26 14:20:00,3.63,3.63,3.62,3.63,624000.0,3.5473,3.5473,3.5376,3.5473,624000.0
2012-04-26 14:30:00,3.63,3.64,3.63,3.64,630400.0,3.5473,3.5571,3.5473,3.5571,630400.0
2012-04-26 14:40:00,3.64,3.64,3.63,3.63,668800.0,3.5571,3.5571,3.5473,3.5473,668800.0
2012-04-26 14:50:00,3.64,3.64,3.64,3.64,297600.0,3.5571,3.5571,3.5571,3.5571,297600.0
2012-04-26 15:00:00,3.64,3.64,3.63,3.63,940800.0,3.5571,3.5571,3.5473,3.5473,940800.0
2012-04-26 15:10:00,3.63,3.64,3.63,3.64,1433600.0,3.5473,3.5571,3.5473,3.5571,1433600.0
2012-04-26 15:20:00,3.64,3.64,3.64,3.64,940800.0,3.5571,3.5571,3.5571,3.5571,940800.0
2012-04-26 15:30:00,3.64,3.64,3.63,3.63,1577600.0,3.5571,3.5571,3.5473,3.5473,1577600.0
2012-04-26 15:40:00,3.63,3.63,3.63,3.63,1689600.0,3.5473,3.5473,3.5473,3.5473,1689600.0
2012-04-26 15:50:00,3.63,3.63,3.62,3.63,2588800.0,3.5473,3.5473,3.5376,3.5473,2588800.0
2012-04-27 09:30:00,3.66,3.66,3.65,3.65,5494400.0,3.5767,3.5767,3.5669,3.5669,5494400.0
2012-04-27 09:40:00,3.65,3.66,3.63,3.64,2899200.0,3.5669,3.5767,3.5473,3.5571,2899200.0
2012-04-27 09:50:00,3.64,3.65,3.64,3.65,1571200.0,3.5571,3.5669,3.5571,3.5669,1571200.0
2012-04-27 10:00:00,3.64,3.65,3.62,3.63,3036800.0,3.5571,3.5669,3.5376,3.5473,3036800.0
2012-04-27 10:10:00,3.63,3.64,3.63,3.64,2163200.0,3.5473,3.5571,3.5473,3.5571,2163200.0
2012-04-27 10:20:00,3.64,3.64,3.63,3.64,2745600.0,3.5571,3.5571,3.5473,3.5571,2745600.0
2012-04-27 10:30:00,3.64,3.66,3.64,3.65,2508800.0,3.5571,3.5767,3.5571,3.5669,2508800.0
2012-04-27 10:40:00,3.66,3.66,3.65,3.65,1075200.0,3.5767,3.5767,3.5669,3.5669,1075200.0
2012-04-27 10:50:00,3.65,3.66,3.65,3.66,976000.0,3.5669,3.5767,3.5669,3.5767,976000.0
2012-04-27 11:00:00,3.66,3.67,3.65,3.66,1324800.0,3.5767,3.5864,3.5669,3.5767,1324800.0
2012-04-27 11:10:00,3.66,3.67,3.66,3.67,1484800.0,3.5767,3.5864,3.5767,3.5864,1484800.0
2012-04-27 11:20:00,3.67,3.67,3.66,3.66,480000.0,3.5864,3.5864,3.5767,3.5767,480000.0
2012-04-27 11:30:00,3.66,3.67,3.66,3.67,1600000.0,3.5767,3.5864,3.5767,3.5864,1600000.0
2012-04-27 11:40:00,3.67,3.67,3.66,3.66,585600.0,3.5864,3.5864,3.5767,3.5767,585600.0
2012-04-27 11:50:00,3.66,3.67,3.66,3.67,908800.0,3.5767,3.5864,3.5767,3.5864,908800.0
2012-04-27 12:00:00,3.67,3.67,3.66,3.67,316800.0,3.5864,3.5864,3.5767,3.5864,316800.0
2012-04-27 12:10:00,3.67,3.67,3.67,3.67,380800.0,3.5864,3.5864,3.5864,3.5864,380800.0
2012-04-27 12:20:00,3.67,3.67,3.67,3.67,422400.0,3.5864,3.5864,3.5864,3.5864,422400.0
2012-04-27 12:30:00,3.67,3.67,3.67,3.67,620800.0,3.5864,3.5864,3.5864,3.5864,620800.0
2012-04-27 12:40:00,3.67,3.67,3.67,3.67,259200.0,3.5864,3.5864,3.5864,3.5864,259200.0
2012-04-27 12:50:00,3.67,3.68,3.67,3.68,384000.0,3.5864,3.5962,3.5864,3.5962,384000.0
2012-04-27 13:00:00,3.68,3.68,3.67,3.68,544000.0,3.5962,3.5962,3.5864,3.5962,544000.0
2012-04-27 13:10:00,3.68,3.68,3.68,3.68,294400.0,3.5962,3.5962,3.5962,3.5962,294400.0
2012-04-27 13:20:00,3.68,3.68,3.68,3.68,563200.0,3.5962,3.5962,3.5962,3.5962,563200.0
2012-04-27 13:30:00,3.68,3.69,3.68,3.69,3024000.0,3.5962,3.606,3.5962,3.606,3024000.0
2012-04-27 13:40:00,3.69,3.69,3.69,3.69,1916800.0,3.606,3.606,3.606,3.606,1916800.0
2012-04-27 13:50:00,3.69,3.69,3.68,3.68,742400.0,3.606,3.606,3.5962,3.5962,742400.0
2012-04-27 14:00:00,3.69,3.69,3.68,3.68,323200.0,3.606,3.606,3.5962,3.5962,323200.0
2012-04-27 14:10:00,3.68,3.68,3.68,3.68,921600.0,3.5962,3.5962,3.5962,3.5962,921600.0
2012-04-27 14:20:00,3.68,3.68,3.67,3.67,275200.0,3.5962,3.5962,3.5864,3.5864,275200.0
2012-04-27 14:30:00,3.67,3.67,3.67,3.67,748800.0,3.5864,3.5864,3.5864,3.5864,748800.0
2012-04-27 14:40:00,3.67,3.67,3.67,3.67,137600.0,3.5864,3.5864,3.5864,3.5864,137600.0
2012-04-27 14:50:00,3.67,3.68,3.67,3.68,432000.0,3.5864,3.5962,3.5864,3.5962,432000.0
2012-04-27 15:00:00,3.68,3.68,3.67,3.68,1532800.0,3.5962,3.5962,3.5864,3.5962,1532800.0
2012-04-27 15:10:00,3.68,3.68,3.68,3.68,972800.0,3.5962,3.5962,3.5962,3.5962,972800.0
2012-04-27 15:20:00,3.68,3.68,3.68,3.68,534400.0,3.5962,3.5962,3.5962,3.5962,534400.0
2012-04-27 15:30:00,3.68,3.68,3.67,3.67,534400.0,3.5962,3.5962,3.5864,3.5864,534400.0
2012-04-27 15:40:00,3.67,3.68,3.67,3.67,1913600.0,3.5864,3.5962,3.5864,3.5864,1913600.0
2012-04-27 15:50:00,3.67,3.67,3.66,3.67,5446400.0,3.5864,3.5864,3.5767,3.5864,5446400.0
2012-04-30 09:30:00,3.65,3.66,3.65,3.66,5747200.0,3.5669,3.5767,3.5669,3.5767,5747200.0
2012-04-30 09:40:00,3.66,3.66,3.63,3.64,4768000.0,3.5767,3.5767,3.5473,3.5571,4768000.0
2012-04-30 09:50:00,3.64,3.64,3.62,3.63,4819200.0,3.5571,3.5571,3.5376,3.5473,4819200.0
2012-04-30 10:00:00,3.63,3.64,3.62,3.63,2208000.0,3.5473,3.5571,3.5376,3.5473,2208000.0
2012-04-30 10:10:00,3.63,3.64,3.62,3.63,1804800.0,3.5473,3.5571,3.5376,3.5473,1804800.0
2012-04-30 10:20:00,3.63,3.63,3.63,3.63,1068800.0,3.5473,3.5473,3.5473,3.5473,1068800.0
2012-04-30 10:30:00,3.63,3.63,3.62,3.63,2707200.0,3.5473,3.5473,3.5376,3.5473,2707200.0
2012-04-30 10:40:00,3.63,3.64,3.63,3.63,2022400.0,3.5473,3.5571,3.5473,3.5473,2022400.0
2012-04-30 10:50:00,3.63,3.63,3.63,3.63,1216000.0,3.5473,3.5473,3.5473,3.5473,1216000.0
2012-04-30 11:00:00,3.63,3.64,3.63,3.63,790400.0,3.5473,3.5571,3.5473,3.5473,790400.0
2012-04-30 11:10:00,3.63,3.63,3.63,3.63,499200.0,3.5473,3.5473,3.5473,3.5473,499200.0
2012-04-30 11:20:00,3.63,3.64,3.63,3.63,3440000.0,3.5473,3.5571,3.5473,3.5473,3440000.0
2012-04-30 11:30:00,3.63,3.63,3.62,3.62,1878400.0,3.5473,3.5473,3.5376,3.5376,1878400.0
2012-04-30 11:40:00,3.62,3.63,3.62,3.63,1811200.0,3.5376,3.5473,3.5376,3.5473,1811200.0
2012-04-30 11:50:00,3.63,3.64,3.63,3.64,729600.0,3.5473,3.5571,3.5473,3.5571,729600.0
2012-04-30 12:00:00,3.64,3.64,3.63,3.63,1497600.0,3.5571,3.5571,3.5473,3.5473,1497600.0
2012-04-30 12:10:00,3.63,3.64,3.63,3.63,412800.0,3.5473,3.5571,3.5473,3.5473,412800.0
2012-04-30 12:20:00,3.63,3.63,3.63,3.63,96000.0,3.5473,3.5473,3.5473,3.5473,96000.0
2012-04-30 12:30:00,3.63,3.63,3.63,3.63,544000.0,3.5473,3.5473,3.5473,3.5473,544000.0
2012-04-30 12:40:00,3.63,3.64,3.63,3.64,304000.0,3.5473,3.5571,3.5473,3.5571,304000.0
2012-04-30 12:50:00,3.63,3.64,3.63,3.63,371200.0,3.5473,3.5571,3.5473,3.5473,371200.0
2012-04-30 13:00:00,3.63,3.63,3.63,3.63,284800.0,3.5473,3.5473,3.5473,3.5473,284800.0
2012-04-30 13:10:00,3.63,3.63,3.63,3.63,249600.0,3.5473,3.5473,3.5473,3.5473,249600.0
2012-04-30 13:20:00,3.63,3.63,3.63,3.63,553600.0,3.5473,3.5473,3.5473,3.5473,553600.0
2012-04-30 13:30:00,3.63,3.63,3.62,3.63,339200.0,3.5473,3.5473,3.5376,3.5473,339200.0
2012-04-30 13:40:00,3.63,3.63,3.63,3.63,406400.0,3.5473,3.5473,3.5473,3.5473,406400.0
2012-04-30 13:50:00,3.63,3.64,3.63,3.64,99200.0,3.5473,3.5571,3.5473,3.5571,99200.0
2012-04-30 14:00:00,3.64,3.64,3.63,3.63,563200.0,3.5571,3.5571,3.5473,3.5473,563200.0
2012-04-30 14:10:00,3.63,3.63,3.62,3.63,627200.0,3.5473,3.5473,3.5376,3.5473,627200.0
2012-04-30 14:20:00,3.63,3.63,3.62,3.62,681600.0,3.5473,3.5473,3.5376,3.5376,681600.0
2012-04-30 14:30:00,3.62,3.62,3.61,3.61,1542400.0,3.5376,3.5376,3.5278,3.5278,1542400.0
2012-04-30 14:40:00,3.62,3.62,3.62,3.62,934400.0,3.5376,3.5376,3.5376,3.5376,934400.0
2012-04-30 14:50:00,3.62,3.62,3.62,3.62,323200.0,3.5376,3.5376,3.5376,3.5376,323200.0
2012-04-30 15:00:00,3.62,3.62,3.62,3.62,694400.0,3.5376,3.5376,3.5376,3.5376,694400.0
2012-04-30 15:10:00,3.62,3.62,3.62,3.62,553600.0,3.5376,3.5376,3.5376,3.5376,553600.0
2012-04-30 15:20:00,3.62,3.62,3.62,3.62,1846400.0,3.5376,3.5376,3.5376,3.5376,1846400.0
2012-04-30 15:30:00,3.62,3.63,3.62,3.63,972800.0,3.5376,3.5473,3.5376,3.5473,972800.0
2012-04-30 15:40:00,3.63,3.63,3.62,3.62,1689600.0,3.5473,3.5473,3.5376,3.5376,1689600.0
2012-04-30 15:50:00,3.62,3.62,3.62,3.62,3731200.0,3.5376,3.5376,3.5376,3.5376,3731200.0
2012-05-01 09:30:00,3.61,3.63,3.6,3.62,3939200.0,3.5278,3.5473,3.518,3.5376,3939200.0
2012-05-01 09:40:00,3.62,3.65,3.62,3.64,4310400.0,3.5376,3.5669,3.5376,3.5571,4310400.0
2012-05-01 09:50:00,3.64,3.64,3.61,3.63,2304000.0,3.5571,3.5571,3.5278,3.5473,2304000.0
2012-05-01 10:00:00,3.63,3.67,3.63,3.67,9734400.0,3.5473,3.5864,3.5473,3.5864,9734400.0
2012-05-01 10:10:00,3.66,3.68,3.66,3.68,3420800.0,3.5767,3.5962,3.5767,3.5962,3420800.0
2012-05-01 10:20:00,3.68,3.7,3.68,3.69,2400000.0,3.5962,3.6158,3.5962,3.606,2400000.0
2012-05-01 10:30:00,3.69,3.7,3.69,3.69,2547200.0,3.606,3.6158,3.606,3.606,2547200.0
2012-05-01 10:40:00,3.69,3.69,3.69,3.69,1481600.0,3.606,3.606,3.606,3.606,1481600.0
2012-05-01 10:50:00,3.69,3.7,3.69,3.69,569600.0,3.606,3.6158,3.606,3.606,569600.0
2012-05-01 11:00:00,3.69,3.69,3.69,3.69,371200.0,3.606,3.606,3.606,3.606,371200.0
2012-05-01 11:10:00,3.69,3.69,3.69,3.69,227200.0,3.606,3.606,3.606,3.606,227200.0
2012-05-01 11:20:00,3.69,3.7,3.69,3.69,195200.0,3.606,3.6158,3.606,3.606,195200.0
2012-05-01 11:30:00,3.69,3.69,3.69,3.69,243200.0,3.606,3.606,3.606,3.606,243200.0
2012-05-01 11:40:00,3.69,3.71,3.69,3.7,1132800.0,3.606,3.6255,3.606,3.6158,1132800.0
2012-05-01 11:50:00,3.7,3.71,3.7,3.7,1104000.0,3.6158,3.6255,3.6158,3.6158,1104000.0
2012-05-01 12:00:00,3.7,3.71,3.7,3.7,380800.0,3.6158,3.6255,3.6158,3.6158,380800.0
2012-05-01 12:10:00,3.7,3.7,3.69,3.69,515200.0,3.6158,3.6158,3.606,3.606,515200.0
2012-05-01 12:20:00,3.7,3.7,3.69,3.69,220800.0,3.6158,3.6158,3.606,3.606,220800.0
2012-05-01 12:30:00,3.69,3.69,3.69,3.69,278400.0,3.606,3.606,3.606,3.606,278400.0
2012-05-01 12:40:00,3.69,3.7,3.69,3.69,300800.0,3.606,3.6158,3.606,3.606,300800.0
2012-05-01 12:50:00,3.69,3.7,3.69,3.69,454400.0,3.606,3.6158,3.606,3.606,454400.0
2012-05-01 13:00:00,3.69,3.69,3.69,3.69,374400.0,3.606,3.606,3.606,3.606,374400.0
2012-05-01 13:10:00,3.69,3.69,3.69,3.69,886400.0,3.606,3.606,3.606,3.606,886400.0
2012-05-01 13:20:00,3.69,3.69,3.68,3.68,499200.0,3.606,3.606,3.5962,3.5962,499200.0
2012-05-01 13:30:00,3.68,3.68,3.68,3.68,630400.0,3.5962,3.5962,3.5962,3.5962,630400.0
2012-05-01 13:40:00,3.68,3.68,3.67,3.67,918400.0,3.5962,3.5962,3.5864,3.5864,918400.0
2012-05-01 13:50:00,3.67,3.68,3.67,3.67,1622400.0,3.5864,3.5962,3.5864,3.5864,1622400.0
2012-05-01 14:00:00,3.67,3.67,3.66,3.67,790400.0,3.5864,3.5864,3.5767,3.5864,790400.0
2012-05-01 14:10:00,3.67,3.67,3.66,3.67,806400.0,3.5864,3.5864,3.5767,3.5864,806400.0
2012-05-01 14:20:00,3.67,3.67,3.65,3.67,2528000.0,3.5864,3.5864,3.5669,3.5864,2528000.0
2012-05-01 14:30:00,3.67,3.68,3.66,3.67,1814400.0,3.5864,3.5962,3.5767,3.5864,1814400.0
2012-05-01 14:40:00,3.67,3.67,3.66,3.66,1305600.0,3.5864,3.5864,3.5767,3.5767,1305600.0
2012-05-01 14:50:00,3.67,3.67,3.66,3.66,483200.0,3.5864,3.5864,3.5767,3.5767,483200.0
2012-05-01 15:00:00,3.67,3.67,3.67,3.67,358400.0,3.5864,3.5864,3.5864,3.5864,358400.0
2012-05-01 15:10:00,3.66,3.67,3.66,3.66,995200.0,3.5767,3.5864,3.5767,3.5767,995200.0
2012-05-01 15:20:00,3.67,3.67,3.65,3.65,2182400.0,3.5864,3.5864,3.5669,3.5669,2182400.0
2012-05-01 15:30:00,3.66,3.66,3.65,3.65,2598400.0,3.5767,3.5767,3.5669,3.5669,2598400.0
2012-05-01 15:40:00,3.65,3.65,3.64,3.65,1241600.0,3.5669,3.5669,3.5571,3.5669,1241600.0
2012-05-01 15:50:00,3.65,3.65,3.63,3.63,4284800.0,3.5669,3.5669,3.5473,3.5473,4284800.0
2012-05-02 09:30:00,3.59,3.61,3.58,3.61,9264000.0,3.5083,3.5278,3.4985,3.5278,9264000.0
2012-05-02 09:40:00,3.61,3.62,3.61,3.61,4009600.0,3.5278,3.5376,3.5278,3.5278,4009600.0
2012-05-02 09:50:00,3.61,3.62,3.61,3.62,1984000.0,3.5278,3.5376,3.5278,3.5376,1984000.0
2012-05-02 10:00:00,3.62,3.62,3.59,3.61,2316800.0,3.5376,3.5376,3.5083,3.5278,2316800.0
2012-05-02 10:10:00,3.61,3.61,3.59,3.6,1875200.0,3.5278,3.5278,3.5083,3.518,1875200.0
2012-05-02 10:20:00,3.6,3.6,3.59,3.59,1344000.0,3.518,3.518,3.5083,3.5083,1344000.0
2012-05-02 10:30:00,3.58,3.6,3.58,3.6,2352000.0,3.4985,3.518,3.4985,3.518,2352000.0
2012-05-02 10:40:00,3.6,3.61,3.6,3.6,1225600.0,3.518,3.5278,3.518,3.518,1225600.0
2012-05-02 10:50:00,3.6,3.61,3.6,3.61,1616000.0,3.518,3.5278,3.518,3.5278,1616000.0
2012-05-02 11:00:00,3.61,3.62,3.6,3.61,1113600.0,3.5278,3.5376,3.518,3.5278,1113600.0
2012-05-02 11:10:00,3.61,3.62,3.61,3.62,1939200.0,3.5278,3.5376,3.5278,3.5376,1939200.0
2012-05-02 11:20:00,3.62,3.62,3.61,3.62,963200.0,3.5376,3.5376,3.5278,3.5376,963200.0
2012-05-02 11:30:00,3.62,3.63,3.62,3.63,4867200.0,3.5376,3.5473,3.5376,3.5473,4867200.0
2012-05-02 11:40:00,3.63,3.64,3.63,3.63,1219200.0,3.5473,3.5571,3.5473,3.5473,1219200.0
2012-05-02 11:50:00,3.63,3.63,3.62,3.62,1212800.0,3.5473,3.5473,3.5376,3.5376,1212800.0
2012-05-02 12:00:00,3.62,3.63,3.62,3.63,988800.0,3.5376,3.5473,3.5376,3.5473,988800.0
2012-05-02 12:10:00,3.63,3.64,3.63,3.64,1481600.0,3.5473,3.5571,3.5473,3.5571,1481600.0
2012-05-02 12:20:00,3.64,3.65,3.64,3.64,720000.0,3.5571,3.5669,3.5571,3.5571,720000.0
2012-05-02 12:30:00,3.64,3.65,3.64,3.64,1065600.0,3.5571,3.5669,3.5571,3.5571,1065600.0
2012-05-02 12:40:00,3.64,3.64,3.63,3.64,592000.0,3.5571,3.5571,3.5473,3.5571,592000.0
2012-05-02 12:50:00,3.64,3.64,3.63,3.64,422400.0,3.5571,3.5571,3.5473,3.5571,422400.0
2012-05-02 13:00:00,3.64,3.64,3.64,3.64,515200.0,3.5571,3.5571,3.5571,3.5571,515200.0
2012-05-02 13:10:00,3.64,3.64,3.63,3.63,860800.0,3.5571,3.5571,3.5473,3.5473,860800.0
2012-05-02 13:20:00,3.63,3.63,3.62,3.63,947200.0,3.5473,3.5473,3.5376,3.5473,947200.0
2012-05-02 13:30:00,3.62,3.63,3.62,3.63,496000.0,3.5376,3.5473,3.5376,3.5473,496000.0
2012-05-02 13:40:00,3.63,3.64,3.63,3.64,307200.0,3.5473,3.5571,3.5473,3.5571,307200.0
2012-05-02 13:50:00,3.64,3.64,3.64,3.64,675200.0,3.5571,3.5571,3.5571,3.5571,675200.0
2012-05-02 14:00:00,3.64,3.65,3.64,3.65,950400.0,3.5571,3.5669,3.5571,3.5669,950400.0
2012-05-02 14:10:00,3.65,3.65,3.65,3.65,806400.0,3.5669,3.5669,3.5669,3.5669,806400.0
2012-05-02 14:20:00,3.65,3.65,3.64,3.65,537600.0,3.5669,3.5669,3.5571,3.5669,537600.0
2012-05-02 14:30:00,3.65,3.65,3.64,3.65,1820800.0,3.5669,3.5669,3.5571,3.5669,1820800.0
2012-05-02 14:40:00,3.64,3.65,3.64,3.64,416000.0,3.5571,3.5669,3.5571,3.5571,416000.0
2012-05-02 14:50:00,3.64,3.64,3.64,3.64,227200.0,3.5571,3.5571,3.5571,3.5571,227200.0
2012-05-02 15:00:00,3.64,3.64,3.63,3.63,617600.0,3.5571,3.5571,3.5473,3.5473,617600.0
2012-05-02 15:10:00,3.63,3.64,3.63,3.63,537600.0,3.5473,3.5571,3.5473,3.5473,537600.0
2012-05-02 15:20:00,3.63,3.64,3.63,3.64,326400.0,3.5473,3.5571,3.5473,3.5571,326400.0
2012-05-02 15:30:00,3.64,3.64,3.64,3.64,419200.0,3.5571,3.5571,3.5571,3.5571,419200.0
2012-05-02 15:40:00,3.64,3.66,3.64,3.65,2227200.0,3.5571,3.5767,3.5571,3.5669,2227200.0
2012-05-02 15:50:00,3.65,3.65,3.65,3.65,1648000.0,3.5669,3.5669,3.5669,3.5669,1648000.0
2012-05-03 09:30:00,3.65,3.66,3.64,3.65,3923200.0,3.5669,3.5767,3.5571,3.5669,3923200.0
2012-05-03 09:40:00,3.65,3.66,3.64,3.65,5657600.0,3.5669,3.5767,3.5571,3.5669,5657600.0
2012-05-03 09:50:00,3.65,3.66,3.64,3.65,2713600.0,3.5669,3.5767,3.5571,3.5669,2713600.0
2012-05-03 10:00:00,3.64,3.64,3.63,3.64,7564800.0,3.5571,3.5571,3.5473,3.5571,7564800.0
2012-05-03 10:10:00,3.64,3.64,3.63,3.63,2624000.0,3.5571,3.5571,3.5473,3.5473,2624000.0
2012-05-03 10:20:00,3.63,3.63,3.62,3.63,1708800.0,3.5473,3.5473,3.5376,3.5473,1708800.0
2012-05-03 10:30:00,3.63,3.64,3.63,3.64,2339200.0,3.5473,3.5571,3.5473,3.5571,2339200.0
2012-05-03 10:40:00,3.64,3.64,3.63,3.64,1680000.0,3.5571,3.5571,3.5473,3.5571,1680000.0
2012-05-03 10:50:00,3.64,3.65,3.63,3.64,1372800.0,3.5571,3.5669,3.5473,3.5571,1372800.0
2012-05-03 11:00:00,3.65,3.65,3.64,3.64,1724800.0,3.5669,3.5669,3.5571,3.5571,1724800.0
2012-05-03 11:10:00,3.64,3.64,3.64,3.64,1065600.0,3.5571,3.5571,3.5571,3.5571,1065600.0
2012-05-03 11:20:00,3.64,3.65,3.63,3.63,1225600.0,3.5571,3.5669,3.5473,3.5473,1225600.0
2012-05-03 11:30:00,3.64,3.64,3.62,3.63,2224000.0,3.5571,3.5571,3.5376,3.5473,2224000.0
2012-05-03 11:40:00,3.63,3.63,3.6,3.61,3958400.0,3.5473,3.5473,3.518,3.5278,3958400.0
2012-05-03 11:50:00,3.6,3.61,3.6,3.6,2291200.0,3.518,3.5278,3.518,3.518,2291200.0
2012-05-03 12:00:00,3.6,3.6,3.59,3.59,2851200.0,3.518,3.518,3.5083,3.5083,2851200.0
2012-05-03 12:10:00,3.59,3.6,3.59,3.6,3776000.0,3.5083,3.518,3.5083,3.518,3776000.0
2012-05-03 12:20:00,3.6,3.6,3.58,3.59,1715200.0,3.518,3.518,3.4985,3.5083,1715200.0
2012-05-03 12:30:00,3.59,3.6,3.59,3.6,1328000.0,3.5083,3.518,3.5083,3.518,1328000.0
2012-05-03 12:40:00,3.6,3.61,3.6,3.6,1059200.0,3.518,3.5278,3.518,3.518,1059200.0
2012-05-03 12:50:00,3.6,3.61,3.6,3.6,761600.0,3.518,3.5278,3.518,3.518,761600.0
2012-05-03 13:00:00,3.6,3.6,3.59,3.59,761600.0,3.518,3.518,3.5083,3.5083,761600.0
2012-05-03 13:10:00,3.59,3.59,3.59,3.59,790400.0,3.5083,3.5083,3.5083,3.5083,790400.0
2012-05-03 13:20:00,3.59,3.6,3.59,3.6,771200.0,3.5083,3.518,3.5083,3.518,771200.0
2012-05-03 13:30:00,3.6,3.6,3.59,3.59,1196800.0,3.518,3.518,3.5083,3.5083,1196800.0
2012-05-03 13:40:00,3.59,3.59,3.56,3.57,4108800.0,3.5083,3.5083,3.4789,3.4887,4108800.0
2012-05-03 13:50:00,3.57,3.57,3.56,3.56,1574400.0,3.4887,3.4887,3.4789,3.4789,1574400.0
2012-05-03 14:00:00,3.56,3.57,3.56,3.57,1020800.0,3.4789,3.4887,3.4789,3.4887,1020800.0
2012-05-03 14:10:00,3.57,3.57,3.56,3.57,412800.0,3.4887,3.4887,3.4789,3.4887,412800.0
2012-05-03 14:20:00,3.57,3.58,3.57,3.57,2192000.0,3.4887,3.4985,3.4887,3.4887,2192000.0
2012-05-03 14:30:00,3.57,3.58,3.57,3.57,416000.0,3.4887,3.4985,3.4887,3.4887,416000.0
2012-05-03 14:40:00,3.57,3.57,3.55,3.56,1475200.0,3.4887,3.4887,3.4692,3.4789,1475200.0
2012-05-03 14:50:00,3.56,3.57,3.56,3.56,1868800.0,3.4789,3.4887,3.4789,3.4789,1868800.0
2012-05-03 15:00:00,3.57,3.57,3.56,3.57,1868800.0,3.4887,3.4887,3.4789,3.4887,1868800.0
2012-05-03 15:10:00,3.56,3.58,3.56,3.58,947200.0,3.4789,3.4985,3.4789,3.4985,947200.0
2012-05-03 15:20:00,3.58,3.59,3.58,3.58,4848000.0,3.4985,3.5083,3.4985,3.4985,4848000.0
2012-05-03 15:30:00,3.58,3.59,3.57,3.57,1203200.0,3.4985,3.5083,3.4887,3.4887,1203200.0
2012-05-03 15:40:00,3.57,3.58,3.57,3.57,4697600.0,3.4887,3.4985,3.4887,3.4887,4697600.0
2012-05-03 15:50:00,3.57,3.58,3.57,3.57,7376000.0,3.4887,3.4985,3.4887,3.4887,7376000.0
2012-05-04 09:30:00,3.51,3.52,3.49,3.49,7980800.0,3.4301,3.4399,3.4105,3.4105,7980800.0
2012-05-04 09:40:00,3.49,3.5,3.48,3.49,4326400.0,3.4105,3.4203,3.4008,3.4105,4326400.0
2012-05-04 09:50:00,3.49,3.5,3.48,3.48,5606400.0,3.4105,3.4203,3.4008,3.4008,5606400.0
2012-05-04 10:00:00,3.48,3.48,3.47,3.47,4220800.0,3.4008,3.4008,3.391,3.391,4220800.0
2012-05-04 10:10:00,3.47,3.48,3.45,3.45,5024000.0,3.391,3.4008,3.3714,3.3714,5024000.0
2012-05-04 10:20:00,3.45,3.46,3.45,3.46,1980800.0,3.3714,3.3812,3.3714,3.3812,1980800.0
2012-05-04 10:30:00,3.46,3.46,3.45,3.45,3436800.0,3.3812,3.3812,3.3714,3.3714,3436800.0
2012-05-04 10:40:00,3.45,3.46,3.45,3.46,2380800.0,3.3714,3.3812,3.3714,3.3812,2380800.0
2012-05-04 10:50:00,3.46,3.47,3.46,3.47,2563200.0,3.3812,3.391,3.3812,3.391,2563200.0
2012-05-04 11:00:00,3.47,3.47,3.45,3.45,3929600.0,3.391,3.391,3.3714,3.3714,3929600.0
2012-05-04 11:10:00,3.45,3.46,3.44,3.45,1731200.0,3.3714,3.3812,3.3617,3.3714,1731200.0
2012-05-04 11:20:00,3.45,3.45,3.44,3.44,2537600.0,3.3714,3.3714,3.3617,3.3617,2537600.0
2012-05-04 11:30:00,3.44,3.44,3.42,3.42,4707200.0,3.3617,3.3617,3.3421,3.3421,4707200.0
2012-05-04 11:40:00,3.42,3.43,3.42,3.43,2224000.0,3.3421,3.3519,3.3421,3.3519,2224000.0
2012-05-04 11:50:00,3.43,3.43,3.42,3.43,3958400.0,3.3519,3.3519,3.3421,3.3519,3958400.0
2012-05-04 12:00:00,3.43,3.44,3.43,3.44,1504000.0,3.3519,3.3617,3.3519,3.3617,1504000.0
2012-05-04 12:10:00,3.44,3.44,3.43,3.43,1846400.0,3.3617,3.3617,3.3519,3.3519,1846400.0
2012-05-04 12:20:00,3.43,3.43,3.42,3.42,2012800.0,3.3519,3.3519,3.3421,3.3421,2012800.0
2012-05-04 12:30:00,3.42,3.42,3.41,3.41,3331200.0,3.3421,3.3421,3.3324,3.3324,3331200.0
2012-05-04 12:40:00,3.41,3.42,3.41,3.42,985600.0,3.3324,3.3421,3.3324,3.3421,985600.0
2012-05-04 12:50:00,3.42,3.43,3.42,3.42,2144000.0,3.3421,3.3519,3.3421,3.3421,2144000.0
2012-05-04 13:00:00,3.42,3.43,3.42,3.42,1737600.0,3.3421,3.3519,3.3421,3.3421,1737600.0
2012-05-04 13:10:00,3.42,3.43,3.41,3.42,1680000.0,3.3421,3.3519,3.3324,3.3421,1680000.0
2012-05-04 13:20:00,3.42,3.42,3.41,3.42,940800.0,3.3421,3.3421,3.3324,3.3421,940800.0
2012-05-04 13:30:00,3.42,3.43,3.42,3.42,2540800.0,3.3421,3.3519,3.3421,3.3421,2540800.0
2012-05-04 13:40:00,3.42,3.43,3.42,3.42,1756800.0,3.3421,3.3519,3.3421,3.3421,1756800.0
2012-05-04 13:50:00,3.42,3.43,3.42,3.42,1008000.0,3.3421,3.3519,3.3421,3.3421,1008000.0
2012-05-04 14:00:00,3.42,3.42,3.42,3.42,1110400.0,3.3421,3.3421,3.3421,3.3421,1110400.0
2012-05-04 14:10:00,3.42,3.42,3.41,3.42,1321600.0,3.3421,3.3421,3.3324,3.3421,1321600.0
2012-05-04 14:20:00,3.42,3.42,3.42,3.42,1145600.0,3.3421,3.3421,3.3421,3.3421,1145600.0
2012-05-04 14:30:00,3.42,3.42,3.41,3.41,1747200.0,3.3421,3.3421,3.3324,3.3324,1747200.0
2012-05-04 14:40:00,3.41,3.41,3.4,3.41,2390400.0,3.3324,3.3324,3.3226,3.3324,2390400.0
2012-05-04 14:50:00,3.41,3.41,3.4,3.41,2275200.0,3.3324,3.3324,3.3226,3.3324,2275200.0
2012-05-04 15:00:00,3.41,3.42,3.41,3.41,2246400.0,3.3324,3.3421,3.3324,3.3324,2246400.0
2012-05-04 15:10:00,3.41,3.41,3.41,3.41,1884800.0,3.3324,3.3324,3.3324,3.3324,1884800.0
2012-05-04 15:20:00,3.41,3.41,3.41,3.41,828800.0,3.3324,3.3324,3.3324,3.3324,828800.0
2012-05-04 15:30:00,3.41,3.42,3.41,3.41,1712000.0,3.3324,3.3421,3.3324,3.3324,1712000.0
2012-05-04 15:40:00,3.41,3.43,3.41,3.42,2876800.0,3.3324,3.3519,3.3324,3.3421,2876800.0
2012-05-04 15:50:00,3.42,3.43,3.4,3.4,6668800.0,3.3421,3.3519,3.3226,3.3226,6668800.0
2012-05-07 09:30:00,3.36,3.39,3.35,3.39,7878400.0,3.2835,3.3128,3.2737,3.3128,7878400.0
2012-05-07 09:40:00,3.39,3.41,3.39,3.39,6604800.0,3.3128,3.3324,3.3128,3.3128,6604800.0
2012-05-07 09:50:00,3.39,3.4,3.39,3.4,3331200.0,3.3128,3.3226,3.3128,3.3226,3331200.0
2012-05-07 10:00:00,3.4,3.41,3.39,3.4,2745600.0,3.3226,3.3324,3.3128,3.3226,2745600.0
2012-05-07 10:10:00,3.4,3.41,3.38,3.41,2780800.0,3.3226,3.3324,3.303,3.3324,2780800.0
2012-05-07 10:20:00,3.4,3.41,3.38,3.38,2345600.0,3.3226,3.3324,3.303,3.303,2345600.0
2012-05-07 10:30:00,3.38,3.39,3.37,3.37,1174400.0,3.303,3.3128,3.2933,3.2933,1174400.0
2012-05-07 10:40:00,3.38,3.39,3.37,3.39,2585600.0,3.303,3.3128,3.2933,3.3128,2585600.0
2012-05-07 10:50:00,3.39,3.4,3.39,3.4,5273600.0,3.3128,3.3226,3.3128,3.3226,5273600.0
2012-05-07 11:00:00,3.4,3.41,3.4,3.41,1705600.0,3.3226,3.3324,3.3226,3.3324,1705600.0
2012-05-07 11:10:00,3.41,3.42,3.4,3.4,2883200.0,3.3324,3.3421,3.3226,3.3226,2883200.0
2012-05-07 11:20:00,3.4,3.41,3.39,3.4,1203200.0,3.3226,3.3324,3.3128,3.3226,1203200.0
2012-05-07 11:30:00,3.4,3.4,3.4,3.4,1177600.0,3.3226,3.3226,3.3226,3.3226,1177600.0
2012-05-07 11:40:00,3.4,3.4,3.39,3.39,569600.0,3.3226,3.3226,3.3128,3.3128,569600.0
2012-05-07 11:50:00,3.4,3.4,3.39,3.4,342400.0,3.3226,3.3226,3.3128,3.3226,342400.0
2012-05-07 12:00:00,3.39,3.4,3.39,3.4,1017600.0,3.3128,3.3226,3.3128,3.3226,1017600.0
2012-05-07 12:10:00,3.4,3.4,3.39,3.39,585600.0,3.3226,3.3226,3.3128,3.3128,585600.0
2012-05-07 12:20:00,3.39,3.4,3.39,3.4,492800.0,3.3128,3.3226,3.3128,3.3226,492800.0
2012-05-07 12:30:00,3.4,3.42,3.4,3.41,2745600.0,3.3226,3.3421,3.3226,3.3324,2745600.0
2012-05-07 12:40:00,3.41,3.42,3.41,3.41,608000.0,3.3324,3.3421,3.3324,3.3324,608000.0
2012-05-07 12:50:00,3.41,3.41,3.4,3.41,640000.0,3.3324,3.3324,3.3226,3.3324,640000.0
2012-05-07 13:00:00,3.41,3.42,3.41,3.41,710400.0,3.3324,3.3421,3.3324,3.3324,710400.0
2012-05-07 13:10:00,3.41,3.42,3.41,3.41,1155200.0,3.3324,3.3421,3.3324,3.3324,1155200.0
2012-05-07 13:20:00,3.42,3.42,3.41,3.41,1891200.0,3.3421,3.3421,3.3324,3.3324,1891200.0
2012-05-07 13:30:00,3.41,3.42,3.41,3.42,1884800.0,3.3324,3.3421,3.3324,3.3421,1884800.0
2012-05-07 13:40:00,3.42,3.43,3.42,3.43,2540800.0,3.3421,3.3519,3.3421,3.3519,2540800.0
2012-05-07 13:50:00,3.43,3.43,3.42,3.43,4886400.0,3.3519,3.3519,3.3421,3.3519,4886400.0
2012-05-07 14:00:00,3.43,3.43,3.43,3.43,1008000.0,3.3519,3.3519,3.3519,3.3519,1008000.0
2012-05-07 14:10:00,3.43,3.43,3.42,3.42,979200.0,3.3519,3.3519,3.3421,3.3421,979200.0
2012-05-07 14:20:00,3.43,3.43,3.42,3.42,729600.0,3.3519,3.3519,3.3421,3.3421,729600.0
2012-05-07 14:30:00,3.43,3.43,3.42,3.42,784000.0,3.3519,3.3519,3.3421,3.3421,784000.0
2012-05-07 14:40:00,3.42,3.42,3.41,3.42,1049600.0,3.3421,3.3421,3.3324,3.3421,1049600.0
2012-05-07 14:50:00,3.42,3.43,3.42,3.42,764800.0,3.3421,3.3519,3.3421,3.3421,764800.0
2012-05-07 15:00:00,3.43,3.43,3.41,3.41,1516800.0,3.3519,3.3519,3.3324,3.3324,1516800.0
2012-05-07 15:10:00,3.41,3.42,3.41,3.42,1660800.0,3.3324,3.3421,3.3324,3.3421,1660800.0
2012-05-07 15:20:00,3.42,3.42,3.41,3.42,1404800.0,3.3421,3.3421,3.3324,3.3421,1404800.0
2012-05-07 15:30:00,3.42,3.43,3.42,3.42,1788800.0,3.3421,3.3519,3.3421,3.3421,1788800.0
2012-05-07 15:40:00,3.42,3.42,3.41,3.42,1398400.0,3.3421,3.3421,3.3324,3.3421,1398400.0
2012-05-07 15:50:00,3.41,3.41,3.4,3.4,7075200.0,3.3324,3.3324,3.3226,3.3226,7075200.0
2012-05-08 09:30:00,3.36,3.38,3.35,3.35,3721600.0,3.2835,3.303,3.2737,3.2737,3721600.0
2012-05-08 09:40:00,3.34,3.37,3.34,3.37,6179200.0,3.264,3.2933,3.264,3.2933,6179200.0
2012-05-08 09:50:00,3.37,3.37,3.35,3.35,1779200.0,3.2933,3.2933,3.2737,3.2737,1779200.0
2012-05-08 10:00:00,3.34,3.35,3.33,3.34,4291200.0,3.264,3.2737,3.2542,3.264,4291200.0
2012-05-08 10:10:00,3.34,3.34,3.32,3.33,3283200.0,3.264,3.264,3.2444,3.2542,3283200.0
2012-05-08 10:20:00,3.33,3.33,3.31,3.32,2848000.0,3.2542,3.2542,3.2346,3.2444,2848000.0
2012-05-08 10:30:00,3.31,3.32,3.29,3.3,6924800.0,3.2346,3.2444,3.2151,3.2249,6924800.0
2012-05-08 10:40:00,3.3,3.3,3.28,3.29,3440000.0,3.2249,3.2249,3.2053,3.2151,3440000.0
2012-05-08 10:50:00,3.29,3.3,3.28,3.3,7369600.0,3.2151,3.2249,3.2053,3.2249,7369600.0
2012-05-08 11:00:00,3.3,3.3,3.28,3.28,3033600.0,3.2249,3.2249,3.2053,3.2053,3033600.0
2012-05-08 11:10:00,3.28,3.29,3.27,3.29,2092800.0,3.2053,3.2151,3.1955,3.2151,2092800.0
2012-05-08 11:20:00,3.29,3.29,3.28,3.29,1955200.0,3.2151,3.2151,3.2053,3.2151,1955200.0
2012-05-08 11:30:00,3.29,3.3,3.28,3.3,1590400.0,3.2151,3.2249,3.2053,3.2249,1590400.0
2012-05-08 11:40:00,3.3,3.3,3.29,3.3,2329600.0,3.2249,3.2249,3.2151,3.2249,2329600.0
2012-05-08 11:50:00,3.3,3.33,3.3,3.31,3968000.0,3.2249,3.2542,3.2249,3.2346,3968000.0
2012-05-08 12:00:00,3.31,3.31,3.3,3.3,2182400.0,3.2346,3.2346,3.2249,3.2249,2182400.0
2012-05-08 12:10:00,3.3,3.3,3.3,3.3,342400.0,3.2249,3.2249,3.2249,3.2249,342400.0
2012-05-08 12:20:00,3.3,3.3,3.29,3.3,1072000.0,3.2249,3.2249,3.2151,3.2249,1072000.0
2012-05-08 12:30:00,3.3,3.3,3.29,3.3,886400.0,3.2249,3.2249,3.2151,3.2249,886400.0
2012-05-08 12:40:00,3.3,3.3,3.29,3.29,464000.0,3.2249,3.2249,3.2151,3.2151,464000.0
2012-05-08 12:50:00,3.29,3.29,3.29,3.29,457600.0,3.2151,3.2151,3.2151,3.2151,457600.0
2012-05-08 13:00:00,3.29,3.3,3.29,3.3,729600.0,3.2151,3.2249,3.2151,3.2249,729600.0
2012-05-08 13:10:00,3.3,3.31,3.3,3.31,1190400.0,3.2249,3.2346,3.2249,3.2346,1190400.0
2012-05-08 13:20:00,3.31,3.32,3.3,3.32,1491200.0,3.2346,3.2444,3.2249,3.2444,1491200.0
2012-05-08 13:30:00,3.32,3.33,3.31,3.33,4659200.0,3.2444,3.2542,3.2346,3.2542,4659200.0
2012-05-08 13:40:00,3.33,3.33,3.32,3.33,2998400.0,3.2542,3.2542,3.2444,3.2542,2998400.0
2012-05-08 13:50:00,3.33,3.33,3.32,3.33,1097600.0,3.2542,3.2542,3.2444,3.2542,1097600.0
2012-05-08 14:00:00,3.33,3.33,3.32,3.33,5059200.0,3.2542,3.2542,3.2444,3.2542,5059200.0
2012-05-08 14:10:00,3.33,3.33,3.32,3.32,1020800.0,3.2542,3.2542,3.2444,3.2444,1020800.0
2012-05-08 14:20:00,3.32,3.34,3.32,3.34,675200.0,3.2444,3.264,3.2444,3.264,675200.0
2012-05-08 14:30:00,3.34,3.35,3.34,3.35,1750400.0,3.264,3.2737,3.264,3.2737,1750400.0
2012-05-08 14:40:00,3.35,3.36,3.34,3.35,2336000.0,3.2737,3.2835,3.264,3.2737,2336000.0
2012-05-08 14:50:00,3.35,3.36,3.35,3.36,1548800.0,3.2737,3.2835,3.2737,3.2835,1548800.0
2012-05-08 15:00:00,3.36,3.37,3.35,3.35,2384000.0,3.2835,3.2933,3.2737,3.2737,2384000.0
2012-05-08 15:10:00,3.35,3.38,3.35,3.38,2560000.0,3.2737,3.303,3.2737,3.303,2560000.0
2012-05-08 15:20:00,3.38,3.39,3.37,3.39,5692800.0,3.303,3.3128,3.2933,3.3128,5692800.0
2012-05-08 15:30:00,3.39,3.4,3.38,3.39,3760000.0,3.3128,3.3226,3.303,3.3128,3760000.0
2012-05-08 15:40:00,3.39,3.4,3.37,3.38,3916800.0,3.3128,3.3226,3.2933,3.303,3916800.0
2012-05-08 15:50:00,3.38,3.39,3.38,3.38,5100800.0,3.303,3.3128,3.303,3.303,5100800.0
2012-05-09 09:30:00,3.3,3.32,3.29,3.32,10048000.0,3.2249,3.2444,3.2151,3.2444,10048000.0
2012-05-09 09:40:00,3.32,3.34,3.32,3.32,4924800.0,3.2444,3.264,3.2444,3.2444,4924800.0
2012-05-09 09:50:00,3.32,3.34,3.31,3.33,3177600.0,3.2444,3.264,3.2346,3.2542,3177600.0
2012-05-09 10:00:00,3.33,3.34,3.31,3.31,5305600.0,3.2542,3.264,3.2346,3.2346,5305600.0
2012-05-09 10:10:00,3.31,3.32,3.29,3.3,3043200.0,3.2346,3.2444,3.2151,3.2249,3043200.0
2012-05-09 10:20:00,3.3,3.3,3.27,3.27,9872000.0,3.2249,3.2249,3.1955,3.1955,9872000.0
2012-05-09 10:30:00,3.28,3.31,3.28,3.31,2428800.0,3.2053,3.2346,3.2053,3.2346,2428800.0
2012-05-09 10:40:00,3.3,3.32,3.3,3.31,4336000.0,3.2249,3.2444,3.2249,3.2346,4336000.0
2012-05-09 10:50:00,3.31,3.33,3.31,3.32,3609600.0,3.2346,3.2542,3.2346,3.2444,3609600.0
2012-05-09 11:00:00,3.32,3.34,3.31,3.34,4985600.0,3.2444,3.264,3.2346,3.264,4985600.0
2012-05-09 11:10:00,3.34,3.36,3.34,3.35,7008000.0,3.264,3.2835,3.264,3.2737,7008000.0
2012-05-09 11:20:00,3.35,3.36,3.35,3.35,2400000.0,3.2737,3.2835,3.2737,3.2737,2400000.0
2012-05-09 11:30:00,3.35,3.38,3.35,3.38,1552000.0,3.2737,3.303,3.2737,3.303,1552000.0
2012-05-09 11:40:00,3.38,3.38,3.37,3.38,2777600.0,3.303,3.303,3.2933,3.303,2777600.0
2012-05-09 11:50:00,3.38,3.38,3.37,3.37,2016000.0,3.303,3.303,3.2933,3.2933,2016000.0
2012-05-09 12:00:00,3.37,3.37,3.36,3.36,780800.0,3.2933,3.2933,3.2835,3.2835,780800.0
2012-05-09 12:10:00,3.36,3.37,3.36,3.36,339200.0,3.2835,3.2933,3.2835,3.2835,339200.0
2012-05-09 12:20:00,3.36,3.37,3.35,3.36,572800.0,3.2835,3.2933,3.2737,3.2835,572800.0
2012-05-09 12:30:00,3.36,3.36,3.34,3.34,608000.0,3.2835,3.2835,3.264,3.264,608000.0
2012-05-09 12:40:00,3.34,3.35,3.34,3.35,2009600.0,3.264,3.2737,3.264,3.2737,2009600.0
2012-05-09 12:50:00,3.35,3.36,3.34,3.36,611200.0,3.2737,3.2835,3.264,3.2835,611200.0
2012-05-09 13:00:00,3.35,3.37,3.35,3.36,2377600.0,3.2737,3.2933,3.2737,3.2835,2377600.0
2012-05-09 13:10:00,3.36,3.36,3.34,3.34,1779200.0,3.2835,3.2835,3.264,3.264,1779200.0
2012-05-09 13:20:00,3.34,3.37,3.34,3.36,2838400.0,3.264,3.2933,3.264,3.2835,2838400.0
2012-05-09 13:30:00,3.36,3.38,3.35,3.37,3292800.0,3.2835,3.303,3.2737,3.2933,3292800.0
2012-05-09 13:40:00,3.37,3.38,3.37,3.38,1056000.0,3.2933,3.303,3.2933,3.303,1056000.0
2012-05-09 13:50:00,3.38,3.39,3.38,3.38,4339200.0,3.303,3.3128,3.303,3.303,4339200.0
2012-05-09 14:00:00,3.38,3.38,3.37,3.37,1667200.0,3.303,3.303,3.2933,3.2933,1667200.0
2012-05-09 14:10:00,3.38,3.38,3.37,3.37,2000000.0,3.303,3.303,3.2933,3.2933,2000000.0
2012-05-09 14:20:00,3.37,3.39,3.36,3.38,1849600.0,3.2933,3.3128,3.2835,3.303,1849600.0
2012-05-09 14:30:00,3.38,3.38,3.37,3.37,1148800.0,3.303,3.303,3.2933,3.2933,1148800.0
2012-05-09 14:40:00,3.37,3.38,3.37,3.37,822400.0,3.2933,3.303,3.2933,3.2933,822400.0
2012-05-09 14:50:00,3.37,3.38,3.36,3.36,2156800.0,3.2933,3.303,3.2835,3.2835,2156800.0
2012-05-09 15:00:00,3.36,3.37,3.36,3.36,1289600.0,3.2835,3.2933,3.2835,3.2835,1289600.0
2012-05-09 15:10:00,3.35,3.36,3.35,3.36,1590400.0,3.2737,3.2835,3.2737,3.2835,1590400.0
2012-05-09 15:20:00,3.36,3.37,3.35,3.35,1468800.0,3.2835,3.2933,3.2737,3.2737,1468800.0
2012-05-09 15:30:00,3.36,3.37,3.35,3.37,2355200.0,3.2835,3.2933,3.2737,3.2933,2355200.0
2012-05-09 15:40:00,3.37,3.38,3.37,3.38,3286400.0,3.2933,3.303,3.2933,3.303,3286400.0
2012-05-09 15:50:00,3.37,3.37,3.35,3.36,7760000.0,3.2933,3.2933,3.2737,3.2835,7760000.0
2012-05-10 09:30:00,3.39,3.39,3.36,3.37,6371200.0,3.3128,3.3128,3.2835,3.2933,6371200.0
2012-05-10 09:40:00,3.36,3.36,3.35,3.36,7737600.0,3.2835,3.2835,3.2737,3.2835,7737600.0
2012-05-10 09:50:00,3.37,3.38,3.36,3.36,4659200.0,3.2933,3.303,3.2835,3.2835,4659200.0
2012-05-10 10:00:00,3.36,3.37,3.35,3.36,7273600.0,3.2835,3.2933,3.2737,3.2835,7273600.0
2012-05-10 10:10:00,3.36,3.36,3.34,3.34,3404800.0,3.2835,3.2835,3.264,3.264,3404800.0
2012-05-10 10:20:00,3.34,3.35,3.33,3.33,2492800.0,3.264,3.2737,3.2542,3.2542,2492800.0
2012-05-10 10:30:00,3.33,3.34,3.32,3.34,1856000.0,3.2542,3.264,3.2444,3.264,1856000.0
2012-05-10 10:40:00,3.34,3.35,3.34,3.35,3734400.0,3.264,3.2737,3.264,3.2737,3734400.0
2012-05-10 10:50:00,3.35,3.35,3.33,3.34,2499200.0,3.2737,3.2737,3.2542,3.264,2499200.0
2012-05-10 11:00:00,3.33,3.34,3.33,3.33,1129600.0,3.2542,3.264,3.2542,3.2542,1129600.0
2012-05-10 11:10:00,3.33,3.34,3.33,3.34,752000.0,3.2542,3.264,3.2542,3.264,752000.0
2012-05-10 11:20:00,3.34,3.35,3.33,3.34,675200.0,3.264,3.2737,3.2542,3.264,675200.0
2012-05-10 11:30:00,3.35,3.35,3.34,3.35,899200.0,3.2737,3.2737,3.264,3.2737,899200.0
2012-05-10 11:40:00,3.35,3.35,3.33,3.33,870400.0,3.2737,3.2737,3.2542,3.2542,870400.0
2012-05-10 11:50:00,3.33,3.34,3.33,3.33,630400.0,3.2542,3.264,3.2542,3.2542,630400.0
2012-05-10 12:00:00,3.33,3.33,3.32,3.32,1446400.0,3.2542,3.2542,3.2444,3.2444,1446400.0
2012-05-10 12:10:00,3.32,3.34,3.32,3.34,1334400.0,3.2444,3.264,3.2444,3.264,1334400.0
2012-05-10 12:20:00,3.34,3.34,3.33,3.34,2691200.0,3.264,3.264,3.2542,3.264,2691200.0
2012-05-10 12:30:00,3.34,3.35,3.34,3.35,2185600.0,3.264,3.2737,3.264,3.2737,2185600.0
2012-05-10 12:40:00,3.35,3.36,3.34,3.35,3593600.0,3.2737,3.2835,3.264,3.2737,3593600.0
2012-05-10 12:50:00,3.35,3.36,3.35,3.36,1033600.0,3.2737,3.2835,3.2737,3.2835,1033600.0
2012-05-10 13:00:00,3.36,3.36,3.35,3.36,1216000.0,3.2835,3.2835,3.2737,3.2835,1216000.0
2012-05-10 13:10:00,3.36,3.36,3.35,3.36,1116800.0,3.2835,3.2835,3.2737,3.2835,1116800.0
2012-05-10 13:20:00,3.36,3.36,3.35,3.36,4896000.0,3.2835,3.2835,3.2737,3.2835,4896000.0
2012-05-10 13:30:00,3.36,3.37,3.36,3.36,3308800.0,3.2835,3.2933,3.2835,3.2835,3308800.0
2012-05-10 13:40:00,3.36,3.36,3.35,3.36,931200.0,3.2835,3.2835,3.2737,3.2835,931200.0
2012-05-10 13:50:00,3.36,3.36,3.35,3.35,819200.0,3.2835,3.2835,3.2737,3.2737,819200.0
2012-05-10 14:00:00,3.35,3.35,3.35,3.35,860800.0,3.2737,3.2737,3.2737,3.2737,860800.0
2012-05-10 14:10:00,3.35,3.36,3.35,3.36,1059200.0,3.2737,3.2835,3.2737,3.2835,1059200.0
2012-05-10 14:20:00,3.36,3.36,3.36,3.36,697600.0,3.2835,3.2835,3.2835,3.2835,697600.0
2012-05-10 14:30:00,3.36,3.36,3.35,3.36,816000.0,3.2835,3.2835,3.2737,3.2835,816000.0
2012-05-10 14:40:00,3.35,3.36,3.35,3.35,406400.0,3.2737,3.2835,3.2737,3.2737,406400.0
2012-05-10 14:50:00,3.35,3.36,3.35,3.35,435200.0,3.2737,3.2835,3.2737,3.2737,435200.0
2012-05-10 15:00:00,3.35,3.35,3.34,3.34,892800.0,3.2737,3.2737,3.264,3.264,892800.0
2012-05-10 15:10:00,3.34,3.35,3.34,3.35,566400.0,3.264,3.2737,3.264,3.2737,566400.0
2012-05-10 15:20:00,3.35,3.35,3.34,3.35,1209600.0,3.2737,3.2737,3.264,3.2737,1209600.0
2012-05-10 15:30:00,3.35,3.35,3.35,3.35,784000.0,3.2737,3.2737,3.2737,3.2737,784000.0
2012-05-10 15:40:00,3.35,3.35,3.33,3.34,2636800.0,3.2737,3.2737,3.2542,3.264,2636800.0
2012-05-10 15:50:00,3.34,3.34,3.32,3.34,3180800.0,3.264,3.264,3.2444,3.264,3180800.0
2012-05-11 09:30:00,3.32,3.33,3.31,3.33,2987200.0,3.2444,3.2542,3.2346,3.2542,2987200.0
2012-05-11 09:40:00,3.33,3.35,3.33,3.35,3444800.0,3.2542,3.2737,3.2542,3.2737,3444800.0
2012-05-11 09:50:00,3.35,3.37,3.35,3.36,3121600.0,3.2737,3.2933,3.2737,3.2835,3121600.0
2012-05-11 10:00:00,3.36,3.38,3.36,3.36,2294400.0,3.2835,3.303,3.2835,3.2835,2294400.0
2012-05-11 10:10:00,3.36,3.39,3.36,3.38,2225600.0,3.2835,3.3128,3.2835,3.303,2225600.0
2012-05-11 10:20:00,3.38,3.4,3.38,3.39,2040000.0,3.303,3.3226,3.303,3.3128,2040000.0
2012-05-11 10:30:00,3.39,3.41,3.39,3.4,1832000.0,3.3128,3.3324,3.3128,3.3226,1832000.0
2012-05-11 10:40:00,3.4,3.41,3.4,3.4,2622400.0,3.3226,3.3324,3.3226,3.3226,2622400.0
2012-05-11 10:50:00,3.4,3.4,3.39,3.4,806400.0,3.3226,3.3226,3.3128,3.3226,806400.0
2012-05-11 11:00:00,3.4,3.4,3.39,3.4,534400.0,3.3226,3.3226,3.3128,3.3226,534400.0
2012-05-11 11:10:00,3.4,3.41,3.39,3.4,561600.0,3.3226,3.3324,3.3128,3.3226,561600.0
2012-05-11 11:20:00,3.4,3.4,3.4,3.4,512000.0,3.3226,3.3226,3.3226,3.3226,512000.0
2012-05-11 11:30:00,3.4,3.41,3.4,3.4,472000.0,3.3226,3.3324,3.3226,3.3226,472000.0
2012-05-11 11:40:00,3.4,3.4,3.39,3.4,966400.0,3.3226,3.3226,3.3128,3.3226,966400.0
2012-05-11 11:50:00,3.4,3.4,3.39,3.4,307200.0,3.3226,3.3226,3.3128,3.3226,307200.0
2012-05-11 12:00:00,3.39,3.4,3.39,3.39,1176000.0,3.3128,3.3226,3.3128,3.3128,1176000.0
2012-05-11 12:10:00,3.39,3.39,3.38,3.38,1251200.0,3.3128,3.3128,3.303,3.303,1251200.0
2012-05-11 12:20:00,3.38,3.39,3.38,3.39,409600.0,3.303,3.3128,3.303,3.3128,409600.0
2012-05-11 12:30:00,3.39,3.39,3.38,3.39,385600.0,3.3128,3.3128,3.303,3.3128,385600.0
2012-05-11 12:40:00,3.39,3.39,3.39,3.39,310400.0,3.3128,3.3128,3.3128,3.3128,310400.0
2012-05-11 12:50:00,3.39,3.39,3.38,3.38,630400.0,3.3128,3.3128,3.303,3.303,630400.0
2012-05-11 13:00:00,3.38,3.38,3.38,3.38,468800.0,3.303,3.303,3.303,3.303,468800.0
2012-05-11 13:10:00,3.38,3.38,3.37,3.38,932800.0,3.303,3.303,3.2933,3.303,932800.0
2012-05-11 13:20:00,3.38,3.38,3.38,3.38,108800.0,3.303,3.303,3.303,3.303,108800.0
2012-05-11 13:30:00,3.38,3.39,3.38,3.38,396800.0,3.303,3.3128,3.303,3.303,396800.0
2012-05-11 13:40:00,3.38,3.38,3.38,3.38,648000.0,3.303,3.303,3.303,3.303,648000.0
2012-05-11 13:50:00,3.38,3.39,3.38,3.38,457600.0,3.303,3.3128,3.303,3.303,457600.0
2012-05-11 14:00:00,3.39,3.39,3.37,3.38,856000.0,3.3128,3.3128,3.2933,3.303,856000.0
2012-05-11 14:10:00,3.38,3.39,3.37,3.38,1646400.0,3.303,3.3128,3.2933,3.303,1646400.0
2012-05-11 14:20:00,3.38,3.38,3.38,3.38,1080000.0,3.303,3.303,3.303,3.303,1080000.0
2012-05-11 14:30:00,3.38,3.38,3.37,3.37,424000.0,3.303,3.303,3.2933,3.2933,424000.0
2012-05-11 14:40:00,3.37,3.38,3.37,3.37,323200.0,3.2933,3.303,3.2933,3.2933,323200.0
2012-05-11 14:50:00,3.37,3.37,3.36,3.37,1212800.0,3.2933,3.2933,3.2835,3.2933,1212800.0
2012-05-11 15:00:00,3.37,3.37,3.36,3.36,1568000.0,3.2933,3.2933,3.2835,3.2835,1568000.0
2012-05-11 15:10:00,3.36,3.36,3.36,3.36,2049600.0,3.2835,3.2835,3.2835,3.2835,2049600.0
2012-05-11 15:20:00,3.36,3.37,3.36,3.36,1620800.0,3.2835,3.2933,3.2835,3.2835,1620800.0
2012-05-11 15:30:00,3.36,3.36,3.36,3.36,678400.0,3.2835,3.2835,3.2835,3.2835,678400.0
2012-05-11 15:40:00,3.36,3.36,3.34,3.35,1270400.0,3.2835,3.2835,3.264,3.2737,1270400.0
2012-05-11 15:50:00,3.35,3.35,3.34,3.34,1892800.0,3.2737,3.2737,3.264,3.264,1892800.0
2012-05-14 09:30:00,3.29,3.3,3.28,3.29,3667200.0,3.2151,3.2249,3.2053,3.2151,3667200.0
2012-05-14 09:40:00,3.29,3.3,3.28,3.28,3899200.0,3.2151,3.2249,3.2053,3.2053,3899200.0
2012-05-14 09:50:00,3.28,3.3,3.28,3.29,3172800.0,3.2053,3.2249,3.2053,3.2151,3172800.0
2012-05-14 10:00:00,3.29,3.3,3.28,3.28,3780800.0,3.2151,3.2249,3.2053,3.2053,3780800.0
2012-05-14 10:10:00,3.28,3.29,3.27,3.28,3323200.0,3.2053,3.2151,3.1955,3.2053,3323200.0
2012-05-14 10:20:00,3.28,3.28,3.27,3.27,3052800.0,3.2053,3.2053,3.1955,3.1955,3052800.0
2012-05-14 10:30:00,3.27,3.29,3.27,3.29,2395200.0,3.1955,3.2151,3.1955,3.2151,2395200.0
2012-05-14 10:40:00,3.29,3.3,3.29,3.29,1553600.0,3.2151,3.2249,3.2151,3.2151,1553600.0
2012-05-14 10:50:00,3.29,3.3,3.29,3.3,1124800.0,3.2151,3.2249,3.2151,3.2249,1124800.0
2012-05-14 11:00:00,3.3,3.3,3.29,3.29,878400.0,3.2249,3.2249,3.2151,3.2151,878400.0
2012-05-14 11:10:00,3.29,3.29,3.29,3.29,1110400.0,3.2151,3.2151,3.2151,3.2151,1110400.0
2012-05-14 11:20:00,3.29,3.33,3.29,3.32,2867200.0,3.2151,3.2542,3.2151,3.2444,2867200.0
2012-05-14 11:30:00,3.32,3.32,3.31,3.31,1489600.0,3.2444,3.2444,3.2346,3.2346,1489600.0
2012-05-14 11:40:00,3.31,3.32,3.31,3.31,966400.0,3.2346,3.2444,3.2346,3.2346,966400.0
2012-05-14 11:50:00,3.31,3.32,3.31,3.32,1521600.0,3.2346,3.2444,3.2346,3.2444,1521600.0
2012-05-14 12:00:00,3.32,3.32,3.31,3.31,784000.0,3.2444,3.2444,3.2346,3.2346,784000.0
2012-05-14 12:10:00,3.32,3.32,3.31,3.32,436800.0,3.2444,3.2444,3.2346,3.2444,436800.0
2012-05-14 12:20:00,3.32,3.33,3.32,3.32,396800.0,3.2444,3.2542,3.2444,3.2444,396800.0
2012-05-14 12:30:00,3.32,3.32,3.31,3.31,363200.0,3.2444,3.2444,3.2346,3.2346,363200.0
2012-05-14 12:40:00,3.31,3.32,3.31,3.32,51200.0,3.2346,3.2444,3.2346,3.2444,51200.0
2012-05-14 12:50:00,3.32,3.32,3.31,3.31,190400.0,3.2444,3.2444,3.2346,3.2346,190400.0
2012-05-14 13:00:00,3.32,3.32,3.31,3.32,153600.0,3.2444,3.2444,3.2346,3.2444,153600.0
2012-05-14 13:10:00,3.31,3.32,3.29,3.3,1318400.0,3.2346,3.2444,3.2151,3.2249,1318400.0
2012-05-14 13:20:00,3.3,3.3,3.3,3.3,92800.0,3.2249,3.2249,3.2249,3.2249,92800.0
2012-05-14 13:30:00,3.3,3.32,3.3,3.32,361600.0,3.2249,3.2444,3.2249,3.2444,361600.0
2012-05-14 13:40:00,3.32,3.32,3.31,3.31,329600.0,3.2444,3.2444,3.2346,3.2346,329600.0
2012-05-14 13:50:00,3.31,3.33,3.31,3.32,963200.0,3.2346,3.2542,3.2346,3.2444,963200.0
2012-05-14 14:00:00,3.32,3.33,3.32,3.33,457600.0,3.2444,3.2542,3.2444,3.2542,457600.0
2012-05-14 14:10:00,3.33,3.33,3.31,3.31,956800.0,3.2542,3.2542,3.2346,3.2346,956800.0
2012-05-14 14:20:00,3.31,3.32,3.31,3.32,785600.0,3.2346,3.2444,3.2346,3.2444,785600.0
2012-05-14 14:30:00,3.32,3.32,3.3,3.31,473600.0,3.2444,3.2444,3.2249,3.2346,473600.0
2012-05-14 14:40:00,3.31,3.31,3.3,3.3,662400.0,3.2346,3.2346,3.2249,3.2249,662400.0
2012-05-14 14:50:00,3.3,3.3,3.29,3.29,652800.0,3.2249,3.2249,3.2151,3.2151,652800.0
2012-05-14 15:00:00,3.29,3.3,3.29,3.29,819200.0,3.2151,3.2249,3.2151,3.2151,819200.0
2012-05-14 15:10:00,3.29,3.3,3.29,3.29,1001600.0,3.2151,3.2249,3.2151,3.2151,1001600.0
2012-05-14 15:20:00,3.29,3.29,3.28,3.29,1060800.0,3.2151,3.2151,3.2053,3.2151,1060800.0
2012-05-14 15:30:00,3.29,3.3,3.29,3.29,755200.0,3.2151,3.2249,3.2151,3.2151,755200.0
2012-05-14 15:40:00,3.29,3.29,3.28,3.28,2304000.0,3.2151,3.2151,3.2053,3.2053,2304000.0
2012-05-14 15:50:00,3.28,3.28,3.27,3.28,2056000.0,3.2053,3.2053,3.1955,3.2053,2056000.0
2012-05-15 09:30:00,3.3,3.31,3.29,3.29,4368000.0,3.2249,3.2346,3.2151,3.2151,4368000.0
2012-05-15 09:40:00,3.29,3.3,3.28,3.3,3328000.0,3.2151,3.2249,3.2053,3.2249,3328000.0
2012-05-15 09:50:00,3.3,3.31,3.29,3.3,3561600.0,3.2249,3.2346,3.2151,3.2249,3561600.0
2012-05-15 10:00:00,3.3,3.31,3.28,3.31,2958400.0,3.2249,3.2346,3.2053,3.2346,2958400.0
2012-05-15 10:10:00,3.3,3.31,3.29,3.3,1220800.0,3.2249,3.2346,3.2151,3.2249,1220800.0
2012-05-15 10:20:00,3.3,3.33,3.3,3.33,2968000.0,3.2249,3.2542,3.2249,3.2542,2968000.0
2012-05-15 10:30:00,3.33,3.33,3.32,3.32,1726400.0,3.2542,3.2542,3.2444,3.2444,1726400.0
2012-05-15 10:40:00,3.32,3.33,3.31,3.32,1211200.0,3.2444,3.2542,3.2346,3.2444,1211200.0
2012-05-15 10:50:00,3.32,3.33,3.31,3.32,1009600.0,3.2444,3.2542,3.2346,3.2444,1009600.0
2012-05-15 11:00:00,3.32,3.32,3.3,3.31,1340800.0,3.2444,3.2444,3.2249,3.2346,1340800.0
2012-05-15 11:10:00,3.3,3.3,3.29,3.3,1019200.0,3.2249,3.2249,3.2151,3.2249,1019200.0
2012-05-15 11:20:00,3.3,3.3,3.29,3.3,484800.0,3.2249,3.2249,3.2151,3.2249,484800.0
2012-05-15 11:30:00,3.3,3.32,3.3,3.32,1809600.0,3.2249,3.2444,3.2249,3.2444,1809600.0
2012-05-15 11:40:00,3.32,3.34,3.32,3.33,1737600.0,3.2444,3.264,3.2444,3.2542,1737600.0
2012-05-15 11:50:00,3.33,3.33,3.33,3.33,910400.0,3.2542,3.2542,3.2542,3.2542,910400.0
2012-05-15 12:00:00,3.33,3.35,3.33,3.34,1329600.0,3.2542,3.2737,3.2542,3.264,1329600.0
2012-05-15 12:10:00,3.34,3.35,3.34,3.34,1081600.0,3.264,3.2737,3.264,3.264,1081600.0
2012-05-15 12:20:00,3.34,3.35,3.34,3.34,630400.0,3.264,3.2737,3.264,3.264,630400.0
2012-05-15 12:30:00,3.34,3.35,3.34,3.34,776000.0,3.264,3.2737,3.264,3.264,776000.0
2012-05-15 12:40:00,3.34,3.34,3.33,3.33,288000.0,3.264,3.264,3.2542,3.2542,288000.0
2012-05-15 12:50:00,3.33,3.33,3.33,3.33,716800.0,3.2542,3.2542,3.2542,3.2542,716800.0
2012-05-15 13:00:00,3.33,3.33,3.33,3.33,531200.0,3.2542,3.2542,3.2542,3.2542,531200.0
2012-05-15 13:10:00,3.33,3.34,3.33,3.33,462400.0,3.2542,3.264,3.2542,3.2542,462400.0
2012-05-15 13:20:00,3.33,3.34,3.33,3.33,294400.0,3.2542,3.264,3.2542,3.2542,294400.0
2012-05-15 13:30:00,3.33,3.33,3.32,3.32,838400.0,3.2542,3.2542,3.2444,3.2444,838400.0
2012-05-15 13:40:00,3.32,3.32,3.3,3.31,1134400.0,3.2444,3.2444,3.2249,3.2346,1134400.0
2012-05-15 13:50:00,3.31,3.31,3.3,3.31,1376000.0,3.2346,3.2346,3.2249,3.2346,1376000.0
2012-05-15 14:00:00,3.31,3.32,3.3,3.31,1131200.0,3.2346,3.2444,3.2249,3.2346,1131200.0
2012-05-15 14:10:00,3.31,3.32,3.31,3.32,1060800.0,3.2346,3.2444,3.2346,3.2444,1060800.0
2012-05-15 14:20:00,3.32,3.33,3.32,3.32,3163200.0,3.2444,3.2542,3.2444,3.2444,3163200.0
2012-05-15 14:30:00,3.32,3.32,3.31,3.31,1209600.0,3.2444,3.2444,3.2346,3.2346,1209600.0
2012-05-15 14:40:00,3.31,3.31,3.3,3.3,1352000.0,3.2346,3.2346,3.2249,3.2249,1352000.0
2012-05-15 14:50:00,3.3,3.3,3.29,3.3,1147200.0,3.2249,3.2249,3.2151,3.2249,1147200.0
2012-05-15 15:00:00,3.29,3.29,3.27,3.27,3267200.0,3.2151,3.2151,3.1955,3.1955,3267200.0
2012-05-15 15:10:00,3.27,3.27,3.25,3.26,6414400.0,3.1955,3.1955,3.176,3.1858,6414400.0
2012-05-15 15:20:00,3.26,3.26,3.25,3.25,2134400.0,3.1858,3.1858,3.176,3.176,2134400.0
2012-05-15 15:30:00,3.25,3.26,3.25,3.25,2148800.0,3.176,3.1858,3.176,3.176,2148800.0
2012-05-15 15:40:00,3.25,3.27,3.25,3.25,2232000.0,3.176,3.1955,3.176,3.176,2232000.0
2012-05-15 15:50:00,3.25,3.26,3.25,3.26,2704000.0,3.176,3.1858,3.176,3.1858,2704000.0
2012-05-16 09:30:00,3.28,3.29,3.26,3.27,3249600.0,3.2053,3.2151,3.1858,3.1955,3249600.0
2012-05-16 09:40:00,3.27,3.28,3.26,3.28,3169600.0,3.1955,3.2053,3.1858,3.2053,3169600.0
2012-05-16 09:50:00,3.28,3.3,3.28,3.29,3924800.0,3.2053,3.2249,3.2053,3.2151,3924800.0
2012-05-16 10:00:00,3.29,3.3,3.28,3.28,2035200.0,3.2151,3.2249,3.2053,3.2053,2035200.0
2012-05-16 10:10:00,3.28,3.28,3.27,3.28,1764800.0,3.2053,3.2053,3.1955,3.2053,1764800.0
2012-05-16 10:20:00,3.28,3.29,3.28,3.29,1593600.0,3.2053,3.2151,3.2053,3.2151,1593600.0
2012-05-16 10:30:00,3.29,3.3,3.29,3.29,2132800.0,3.2151,3.2249,3.2151,3.2151,2132800.0
2012-05-16 10:40:00,3.29,3.3,3.28,3.29,1041600.0,3.2151,3.2249,3.2053,3.2151,1041600.0
2012-05-16 10:50:00,3.29,3.29,3.28,3.28,947200.0,3.2151,3.2151,3.2053,3.2053,947200.0
2012-05-16 11:00:00,3.28,3.28,3.26,3.27,3147200.0,3.2053,3.2053,3.1858,3.1955,3147200.0
2012-05-16 11:10:00,3.27,3.27,3.26,3.26,2963200.0,3.1955,3.1955,3.1858,3.1858,2963200.0
2012-05-16 11:20:00,3.26,3.26,3.25,3.25,2120000.0,3.1858,3.1858,3.176,3.176,2120000.0
2012-05-16 11:30:00,3.25,3.25,3.25,3.25,1334400.0,3.176,3.176,3.176,3.176,1334400.0
2012-05-16 11:40:00,3.25,3.25,3.24,3.25,1323200.0,3.176,3.176,3.1662,3.176,1323200.0
2012-05-16 11:50:00,3.25,3.26,3.25,3.26,1286400.0,3.176,3.1858,3.176,3.1858,1286400.0
2012-05-16 12:00:00,3.26,3.26,3.25,3.26,638400.0,3.1858,3.1858,3.176,3.1858,638400.0
2012-05-16 12:10:00,3.26,3.26,3.26,3.26,176000.0,3.1858,3.1858,3.1858,3.1858,176000.0
2012-05-16 12:20:00,3.26,3.26,3.25,3.25,526400.0,3.1858,3.1858,3.176,3.176,526400.0
2012-05-16 12:30:00,3.25,3.26,3.25,3.26,726400.0,3.176,3.1858,3.176,3.1858,726400.0
2012-05-16 12:40:00,3.26,3.26,3.25,3.26,1276800.0,3.1858,3.1858,3.176,3.1858,1276800.0
2012-05-16 12:50:00,3.26,3.26,3.25,3.25,792000.0,3.1858,3.1858,3.176,3.176,792000.0
2012-05-16 13:00:00,3.25,3.25,3.25,3.25,880000.0,3.176,3.176,3.176,3.176,880000.0
2012-05-16 13:10:00,3.25,3.26,3.25,3.25,324800.0,3.176,3.1858,3.176,3.176,324800.0
2012-05-16 13:20:00,3.25,3.25,3.24,3.24,268800.0,3.176,3.176,3.1662,3.1662,268800.0
2012-05-16 13:30:00,3.24,3.24,3.22,3.22,2046400.0,3.1662,3.1662,3.1467,3.1467,2046400.0
2012-05-16 13:40:00,3.22,3.22,3.21,3.22,1731200.0,3.1467,3.1467,3.1369,3.1467,1731200.0
2012-05-16 13:50:00,3.21,3.23,3.21,3.22,571200.0,3.1369,3.1565,3.1369,3.1467,571200.0
2012-05-16 14:00:00,3.22,3.24,3.21,3.22,968000.0,3.1467,3.1662,3.1369,3.1467,968000.0
2012-05-16 14:10:00,3.22,3.22,3.2,3.22,2878400.0,3.1467,3.1467,3.1271,3.1467,2878400.0
2012-05-16 14:20:00,3.22,3.22,3.21,3.21,611200.0,3.1467,3.1467,3.1369,3.1369,611200.0
2012-05-16 14:30:00,3.21,3.22,3.2,3.21,2188800.0,3.1369,3.1467,3.1271,3.1369,2188800.0
2012-05-16 14:40:00,3.21,3.23,3.2,3.23,1590400.0,3.1369,3.1565,3.1271,3.1565,1590400.0
2012-05-16 14:50:00,3.23,3.23,3.22,3.23,1715200.0,3.1565,3.1565,3.1467,3.1565,1715200.0
2012-05-16 15:00:00,3.23,3.23,3.21,3.22,942400.0,3.1565,3.1565,3.1369,3.1467,942400.0
2012-05-16 15:10:00,3.21,3.21,3.21,3.21,688000.0,3.1369,3.1369,3.1369,3.1369,688000.0
2012-05-16 15:20:00,3.21,3.21,3.2,3.2,961600.0,3.1369,3.1369,3.1271,3.1271,961600.0
2012-05-16 15:30:00,3.21,3.22,3.21,3.21,1888000.0,3.1369,3.1467,3.1369,3.1369,1888000.0
2012-05-16 15:40:00,3.21,3.21,3.2,3.2,1516800.0,3.1369,3.1369,3.1271,3.1271,1516800.0
2012-05-16 15:50:00,3.2,3.22,3.2,3.21,2716800.0,3.1271,3.1467,3.1271,3.1369,2716800.0
2012-05-17 09:30:00,3.21,3.22,3.19,3.2,3046400.0,3.1369,3.1467,3.1174,3.1271,3046400.0
2012-05-17 09:40:00,3.19,3.21,3.18,3.19,2875200.0,3.1174,3.1369,3.1076,3.1174,2875200.0
2012-05-17 09:50:00,3.18,3.19,3.18,3.19,1867200.0,3.1076,3.1174,3.1076,3.1174,1867200.0
2012-05-17 10:00:00,3.19,3.19,3.16,3.19,5246400.0,3.1174,3.1174,3.088,3.1174,5246400.0
2012-05-17 10:10:00,3.19,3.2,3.18,3.2,1342400.0,3.1174,3.1271,3.1076,3.1271,1342400.0
2012-05-17 10:20:00,3.2,3.2,3.19,3.2,980800.0,3.1271,3.1271,3.1174,3.1271,980800.0
2012-05-17 10:30:00,3.2,3.2,3.18,3.2,1664000.0,3.1271,3.1271,3.1076,3.1271,1664000.0
2012-05-17 10:40:00,3.2,3.2,3.17,3.17,491200.0,3.1271,3.1271,3.0978,3.0978,491200.0
2012-05-17 10:50:00,3.17,3.19,3.17,3.18,721600.0,3.0978,3.1174,3.0978,3.1076,721600.0
2012-05-17 11:00:00,3.18,3.18,3.17,3.18,492800.0,3.1076,3.1076,3.0978,3.1076,492800.0
2012-05-17 11:10:00,3.18,3.18,3.16,3.17,1284800.0,3.1076,3.1076,3.088,3.0978,1284800.0
2012-05-17 11:20:00,3.17,3.17,3.16,3.16,1888000.0,3.0978,3.0978,3.088,3.088,1888000.0
2012-05-17 11:30:00,3.16,3.16,3.14,3.15,1499200.0,3.088,3.088,3.0685,3.0783,1499200.0
2012-05-17 11:40:00,3.15,3.15,3.14,3.15,827200.0,3.0783,3.0783,3.0685,3.0783,827200.0
2012-05-17 11:50:00,3.15,3.15,3.14,3.15,816000.0,3.0783,3.0783,3.0685,3.0783,816000.0
2012-05-17 12:00:00,3.15,3.15,3.12,3.13,2606400.0,3.0783,3.0783,3.049,3.0587,2606400.0
2012-05-17 12:10:00,3.13,3.13,3.12,3.13,1710400.0,3.0587,3.0587,3.049,3.0587,1710400.0
2012-05-17 12:20:00,3.13,3.15,3.13,3.14,1244800.0,3.0587,3.0783,3.0587,3.0685,1244800.0
2012-05-17 12:30:00,3.14,3.14,3.13,3.14,326400.0,3.0685,3.0685,3.0587,3.0685,326400.0
2012-05-17 12:40:00,3.14,3.15,3.14,3.15,545600.0,3.0685,3.0783,3.0685,3.0783,545600.0
2012-05-17 12:50:00,3.15,3.15,3.14,3.14,240000.0,3.0783,3.0783,3.0685,3.0685,240000.0
2012-05-17 13:00:00,3.15,3.16,3.15,3.16,2027200.0,3.0783,3.088,3.0783,3.088,2027200.0
2012-05-17 13:10:00,3.16,3.17,3.16,3.17,2171200.0,3.088,3.0978,3.088,3.0978,2171200.0
2012-05-17 13:20:00,3.17,3.17,3.16,3.16,296000.0,3.0978,3.0978,3.088,3.088,296000.0
2012-05-17 13:30:00,3.16,3.16,3.15,3.16,683200.0,3.088,3.088,3.0783,3.088,683200.0
2012-05-17 13:40:00,3.16,3.16,3.14,3.14,428800.0,3.088,3.088,3.0685,3.0685,428800.0
2012-05-17 13:50:00,3.14,3.15,3.14,3.15,336000.0,3.0685,3.0783,3.0685,3.0783,336000.0
2012-05-17 14:00:00,3.14,3.15,3.14,3.14,276800.0,3.0685,3.0783,3.0685,3.0685,276800.0
2012-05-17 14:10:00,3.14,3.14,3.13,3.13,673600.0,3.0685,3.0685,3.0587,3.0587,673600.0
2012-05-17 14:20:00,3.13,3.14,3.13,3.13,457600.0,3.0587,3.0685,3.0587,3.0587,457600.0
2012-05-17 14:30:00,3.13,3.13,3.12,3.12,806400.0,3.0587,3.0587,3.049,3.049,806400.0
2012-05-17 14:40:00,3.12,3.13,3.12,3.12,1057600.0,3.049,3.0587,3.049,3.049,1057600.0
2012-05-17 14:50:00,3.12,3.13,3.12,3.12,1153600.0,3.049,3.0587,3.049,3.049,1153600.0
2012-05-17 15:00:00,3.12,3.14,3.11,3.11,2160000.0,3.049,3.0685,3.0392,3.0392,2160000.0
2012-05-17 15:10:00,3.11,3.12,3.11,3.12,801600.0,3.0392,3.049,3.0392,3.049,801600.0
2012-05-17 15:20:00,3.12,3.13,3.11,3.12,819200.0,3.049,3.0587,3.0392,3.049,819200.0
2012-05-17 15:30:00,3.12,3.12,3.1,3.1,1464000.0,3.049,3.049,3.0294,3.0294,1464000.0
2012-05-17 15:40:00,3.1,3.1,3.09,3.1,1462400.0,3.0294,3.0294,3.0196,3.0294,1462400.0
2012-05-17 15:50:00,3.1,3.1,3.08,3.08,4027200.0,3.0294,3.0294,3.0099,3.0099,4027200.0
2012-05-18 09:30:00,3.09,3.1,3.07,3.07,3545600.0,3.0196,3.0294,3.0001,3.0001,3545600.0
2012-05-18 09:40:00,3.07,3.08,3.06,3.08,2691200.0,3.0001,3.0099,2.9903,3.0099,2691200.0
2012-05-18 09:50:00,3.08,3.09,3.07,3.07,2745600.0,3.0099,3.0196,3.0001,3.0001,2745600.0
2012-05-18 10:00:00,3.07,3.08,3.06,3.08,2254400.0,3.0001,3.0099,2.9903,3.0099,2254400.0
2012-05-18 10:10:00,3.08,3.09,3.08,3.08,3934400.0,3.0099,3.0196,3.0099,3.0099,3934400.0
2012-05-18 10:20:00,3.08,3.09,3.08,3.09,1720000.0,3.0099,3.0196,3.0099,3.0196,1720000.0
2012-05-18 10:30:00,3.09,3.1,3.09,3.1,2984000.0,3.0196,3.0294,3.0196,3.0294,2984000.0
2012-05-18 10:40:00,3.1,3.1,3.09,3.1,2803200.0,3.0294,3.0294,3.0196,3.0294,2803200.0
2012-05-18 10:50:00,3.1,3.11,3.1,3.1,4179200.0,3.0294,3.0392,3.0294,3.0294,4179200.0
2012-05-18 11:00:00,3.1,3.11,3.08,3.08,2524800.0,3.0294,3.0392,3.0099,3.0099,2524800.0
2012-05-18 11:10:00,3.08,3.09,3.08,3.08,1201600.0,3.0099,3.0196,3.0099,3.0099,1201600.0
2012-05-18 11:20:00,3.08,3.08,3.07,3.07,1281600.0,3.0099,3.0099,3.0001,3.0001,1281600.0
2012-05-18 11:30:00,3.07,3.08,2.91,3.04,4665600.0,3.0001,3.0099,2.8437,2.9708,4665600.0
2012-05-18 11:40:00,3.04,3.06,3.03,3.03,1644800.0,2.9708,2.9903,2.961,2.961,1644800.0
2012-05-18 11:50:00,3.03,3.04,3.02,3.04,2761600.0,2.961,2.9708,2.9512,2.9708,2761600.0
2012-05-18 12:00:00,3.04,3.07,3.04,3.07,3056000.0,2.9708,3.0001,2.9708,3.0001,3056000.0
2012-05-18 12:10:00,3.07,3.08,3.06,3.07,1212800.0,3.0001,3.0099,2.9903,3.0001,1212800.0
2012-05-18 12:20:00,3.07,3.08,3.06,3.08,1552000.0,3.0001,3.0099,2.9903,3.0099,1552000.0
2012-05-18 12:30:00,3.08,3.09,3.08,3.08,1088000.0,3.0099,3.0196,3.0099,3.0099,1088000.0
2012-05-18 12:40:00,3.09,3.1,3.08,3.09,1142400.0,3.0196,3.0294,3.0099,3.0196,1142400.0
2012-05-18 12:50:00,3.09,3.09,3.07,3.08,337600.0,3.0196,3.0196,3.0001,3.0099,337600.0
2012-05-18 13:00:00,3.07,3.07,3.06,3.07,644800.0,3.0001,3.0001,2.9903,3.0001,644800.0
2012-05-18 13:10:00,3.07,3.08,3.06,3.07,1006400.0,3.0001,3.0099,2.9903,3.0001,1006400.0
2012-05-18 13:20:00,3.07,3.07,3.06,3.06,384000.0,3.0001,3.0001,2.9903,2.9903,384000.0
2012-05-18 13:30:00,3.06,3.06,3.05,3.05,785600.0,2.9903,2.9903,2.9806,2.9806,785600.0
2012-05-18 13:40:00,3.05,3.05,3.04,3.04,1243200.0,2.9806,2.9806,2.9708,2.9708,1243200.0
2012-05-18 13:50:00,3.05,3.05,3.03,3.04,566400.0,2.9806,2.9806,2.961,2.9708,566400.0
2012-05-18 14:00:00,3.04,3.05,3.03,3.04,326400.0,2.9708,2.9806,2.961,2.9708,326400.0
2012-05-18 14:10:00,3.04,3.05,3.04,3.04,616000.0,2.9708,2.9806,2.9708,2.9708,616000.0
2012-05-18 14:20:00,3.04,3.04,3.03,3.04,892800.0,2.9708,2.9708,2.961,2.9708,892800.0
2012-05-18 14:30:00,3.04,3.04,3.02,3.02,1464000.0,2.9708,2.9708,2.9512,2.9512,1464000.0
2012-05-18 14:40:00,3.02,3.03,3.01,3.03,1100800.0,2.9512,2.961,2.9415,2.961,1100800.0
2012-05-18 14:50:00,3.03,3.03,3.02,3.02,865600.0,2.961,2.961,2.9512,2.9512,865600.0
2012-05-18 15:00:00,3.02,3.03,3.01,3.03,1942400.0,2.9512,2.961,2.9415,2.961,1942400.0
2012-05-18 15:10:00,3.03,3.04,3.03,3.03,2246400.0,2.961,2.9708,2.961,2.961,2246400.0
2012-05-18 15:20:00,3.03,3.03,3.01,3.01,912000.0,2.961,2.961,2.9415,2.9415,912000.0
2012-05-18 15:30:00,3.01,3.02,3.0,3.01,2675200.0,2.9415,2.9512,2.9317,2.9415,2675200.0
2012-05-18 15:40:00,3.01,3.01,2.99,3.0,2017600.0,2.9415,2.9415,2.9219,2.9317,2017600.0
2012-05-18 15:50:00,3.0,3.01,2.99,3.0,3372800.0,2.9317,2.9415,2.9219,2.9317,3372800.0
2012-05-21 09:30:00,3.01,3.04,3.01,3.03,3230400.0,2.9415,2.9708,2.9415,2.961,3230400.0
2012-05-21 09:40:00,3.03,3.03,3.02,3.02,2347200.0,2.961,2.961,2.9512,2.9512,2347200.0
2012-05-21 09:50:00,3.02,3.03,3.0,3.03,2163200.0,2.9512,2.961,2.9317,2.961,2163200.0
2012-05-21 10:00:00,3.03,3.05,3.02,3.04,1331200.0,2.961,2.9806,2.9512,2.9708,1331200.0
2012-05-21 10:10:00,3.04,3.06,3.04,3.06,3582400.0,2.9708,2.9903,2.9708,2.9903,3582400.0
2012-05-21 10:20:00,3.06,3.07,3.05,3.06,1468800.0,2.9903,3.0001,2.9806,2.9903,1468800.0
2012-05-21 10:30:00,3.06,3.09,3.06,3.09,1300800.0,2.9903,3.0196,2.9903,3.0196,1300800.0
2012-05-21 10:40:00,3.09,3.1,3.09,3.09,1892800.0,3.0196,3.0294,3.0196,3.0196,1892800.0
2012-05-21 10:50:00,3.09,3.1,3.09,3.1,881600.0,3.0196,3.0294,3.0196,3.0294,881600.0
2012-05-21 11:00:00,3.1,3.1,3.08,3.08,955200.0,3.0294,3.0294,3.0099,3.0099,955200.0
2012-05-21 11:10:00,3.08,3.09,3.08,3.09,1078400.0,3.0099,3.0196,3.0099,3.0196,1078400.0
2012-05-21 11:20:00,3.09,3.09,3.08,3.09,305600.0,3.0196,3.0196,3.0099,3.0196,305600.0
2012-05-21 11:30:00,3.09,3.1,3.08,3.09,500800.0,3.0196,3.0294,3.0099,3.0196,500800.0
2012-05-21 11:40:00,3.09,3.09,3.09,3.09,435200.0,3.0196,3.0196,3.0196,3.0196,435200.0
2012-05-21 11:50:00,3.09,3.1,3.09,3.09,476800.0,3.0196,3.0294,3.0196,3.0196,476800.0
2012-05-21 12:00:00,3.09,3.1,3.09,3.1,744000.0,3.0196,3.0294,3.0196,3.0294,744000.0
2012-05-21 12:10:00,3.1,3.12,3.1,3.12,1488000.0,3.0294,3.049,3.0294,3.049,1488000.0
2012-05-21 12:20:00,3.12,3.14,3.12,3.14,2056000.0,3.049,3.0685,3.049,3.0685,2056000.0
2012-05-21 12:30:00,3.14,3.15,3.14,3.14,1785600.0,3.0685,3.0783,3.0685,3.0685,1785600.0
2012-05-21 12:40:00,3.14,3.14,3.14,3.14,844800.0,3.0685,3.0685,3.0685,3.0685,844800.0
2012-05-21 12:50:00,3.14,3.14,3.13,3.13,691200.0,3.0685,3.0685,3.0587,3.0587,691200.0
2012-05-21 13:00:00,3.13,3.14,3.13,3.13,2441600.0,3.0587,3.0685,3.0587,3.0587,2441600.0
2012-05-21 13:10:00,3.13,3.14,3.12,3.12,1004800.0,3.0587,3.0685,3.049,3.049,1004800.0
2012-05-21 13:20:00,3.13,3.13,3.12,3.13,884800.0,3.0587,3.0587,3.049,3.0587,884800.0
2012-05-21 13:30:00,3.13,3.13,3.13,3.13,564800.0,3.0587,3.0587,3.0587,3.0587,564800.0
2012-05-21 13:40:00,3.13,3.14,3.13,3.14,1171200.0,3.0587,3.0685,3.0587,3.0685,1171200.0
2012-05-21 13:50:00,3.14,3.14,3.13,3.13,576000.0,3.0685,3.0685,3.0587,3.0587,576000.0
2012-05-21 14:00:00,3.14,3.14,3.12,3.13,1310400.0,3.0685,3.0685,3.049,3.0587,1310400.0
2012-05-21 14:10:00,3.13,3.13,3.12,3.13,388800.0,3.0587,3.0587,3.049,3.0587,388800.0
2012-05-21 14:20:00,3.13,3.14,3.13,3.13,659200.0,3.0587,3.0685,3.0587,3.0587,659200.0
2012-05-21 14:30:00,3.13,3.13,3.13,3.13,345600.0,3.0587,3.0587,3.0587,3.0587,345600.0
2012-05-21 14:40:00,3.13,3.14,3.13,3.13,454400.0,3.0587,3.0685,3.0587,3.0587,454400.0
2012-05-21 14:50:00,3.13,3.15,3.13,3.14,1475200.0,3.0587,3.0783,3.0587,3.0685,1475200.0
2012-05-21 15:00:00,3.14,3.15,3.14,3.15,1432000.0,3.0685,3.0783,3.0685,3.0783,1432000.0
2012-05-21 15:10:00,3.14,3.16,3.14,3.16,1204800.0,3.0685,3.088,3.0685,3.088,1204800.0
2012-05-21 15:20:00,3.16,3.16,3.15,3.16,1464000.0,3.088,3.088,3.0783,3.088,1464000.0
2012-05-21 15:30:00,3.16,3.16,3.15,3.16,857600.0,3.088,3.088,3.0783,3.088,857600.0
2012-05-21 15:40:00,3.16,3.16,3.15,3.16,864000.0,3.088,3.088,3.0783,3.088,864000.0
2012-05-21 15:50:00,3.16,3.17,3.16,3.16,7382400.0,3.088,3.0978,3.088,3.088,7382400.0
2012-05-22 09:30:00,3.18,3.18,3.16,3.16,4603200.0,3.1076,3.1076,3.088,3.088,4603200.0
2012-05-22 09:40:00,3.16,3.19,3.16,3.18,1785600.0,3.088,3.1174,3.088,3.1076,1785600.0
2012-05-22 09:50:00,3.18,3.19,3.17,3.17,1475200.0,3.1076,3.1174,3.0978,3.0978,1475200.0
2012-05-22 10:00:00,3.17,3.2,3.17,3.19,1772800.0,3.0978,3.1271,3.0978,3.1174,1772800.0
2012-05-22 10:10:00,3.19,3.2,3.19,3.2,913600.0,3.1174,3.1271,3.1174,3.1271,913600.0
2012-05-22 10:20:00,3.2,3.2,3.18,3.18,1104000.0,3.1271,3.1271,3.1076,3.1076,1104000.0
2012-05-22 10:30:00,3.19,3.2,3.19,3.19,700800.0,3.1174,3.1271,3.1174,3.1174,700800.0
2012-05-22 10:40:00,3.2,3.21,3.19,3.2,1611200.0,3.1271,3.1369,3.1174,3.1271,1611200.0
2012-05-22 10:50:00,3.2,3.2,3.18,3.2,772800.0,3.1271,3.1271,3.1076,3.1271,772800.0
2012-05-22 11:00:00,3.2,3.2,3.2,3.2,612800.0,3.1271,3.1271,3.1271,3.1271,612800.0
2012-05-22 11:10:00,3.2,3.2,3.19,3.2,657600.0,3.1271,3.1271,3.1174,3.1271,657600.0
2012-05-22 11:20:00,3.2,3.21,3.2,3.2,584000.0,3.1271,3.1369,3.1271,3.1271,584000.0
2012-05-22 11:30:00,3.2,3.2,3.2,3.2,364800.0,3.1271,3.1271,3.1271,3.1271,364800.0
2012-05-22 11:40:00,3.2,3.2,3.19,3.19,336000.0,3.1271,3.1271,3.1174,3.1174,336000.0
2012-05-22 11:50:00,3.2,3.2,3.18,3.19,331200.0,3.1271,3.1271,3.1076,3.1174,331200.0
2012-05-22 12:00:00,3.19,3.19,3.16,3.16,1752000.0,3.1174,3.1174,3.088,3.088,1752000.0
2012-05-22 12:10:00,3.16,3.18,3.16,3.18,1291200.0,3.088,3.1076,3.088,3.1076,1291200.0
2012-05-22 12:20:00,3.18,3.19,3.17,3.18,516800.0,3.1076,3.1174,3.0978,3.1076,516800.0
2012-05-22 12:30:00,3.18,3.19,3.17,3.18,944000.0,3.1076,3.1174,3.0978,3.1076,944000.0
2012-05-22 12:40:00,3.18,3.19,3.18,3.19,392000.0,3.1076,3.1174,3.1076,3.1174,392000.0
2012-05-22 12:50:00,3.19,3.19,3.18,3.19,270400.0,3.1174,3.1174,3.1076,3.1174,270400.0
2012-05-22 13:00:00,3.19,3.2,3.19,3.19,572800.0,3.1174,3.1271,3.1174,3.1174,572800.0
2012-05-22 13:10:00,3.2,3.2,3.18,3.18,1062400.0,3.1271,3.1271,3.1076,3.1076,1062400.0
2012-05-22 13:20:00,3.18,3.19,3.17,3.18,448000.0,3.1076,3.1174,3.0978,3.1076,448000.0
2012-05-22 13:30:00,3.17,3.19,3.17,3.18,420800.0,3.0978,3.1174,3.0978,3.1076,420800.0
2012-05-22 13:40:00,3.18,3.18,3.16,3.17,856000.0,3.1076,3.1076,3.088,3.0978,856000.0
2012-05-22 13:50:00,3.17,3.18,3.17,3.17,404800.0,3.0978,3.1076,3.0978,3.0978,404800.0
2012-05-22 14:00:00,3.17,3.19,3.17,3.18,609600.0,3.0978,3.1174,3.0978,3.1076,609600.0
2012-05-22 14:10:00,3.18,3.18,3.17,3.18,660800.0,3.1076,3.1076,3.0978,3.1076,660800.0
2012-05-22 14:20:00,3.18,3.19,3.18,3.19,715200.0,3.1076,3.1174,3.1076,3.1174,715200.0
2012-05-22 14:30:00,3.19,3.19,3.17,3.17,673600.0,3.1174,3.1174,3.0978,3.0978,673600.0
2012-05-22 14:40:00,3.17,3.18,3.17,3.18,876800.0,3.0978,3.1076,3.0978,3.1076,876800.0
2012-05-22 14:50:00,3.18,3.18,3.17,3.17,585600.0,3.1076,3.1076,3.0978,3.0978,585600.0
2012-05-22 15:00:00,3.17,3.18,3.17,3.17,488000.0,3.0978,3.1076,3.0978,3.0978,488000.0
2012-05-22 15:10:00,3.17,3.17,3.15,3.15,1281600.0,3.0978,3.0978,3.0783,3.0783,1281600.0
2012-05-22 15:20:00,3.15,3.15,3.14,3.14,1225600.0,3.0783,3.0783,3.0685,3.0685,1225600.0
2012-05-22 15:30:00,3.14,3.14,3.13,3.13,1628800.0,3.0685,3.0685,3.0587,3.0587,1628800.0
2012-05-22 15:40:00,3.13,3.14,3.11,3.11,2806400.0,3.0587,3.0685,3.0392,3.0392,2806400.0
2012-05-22 15:50:00,3.11,3.15,3.11,3.15,3657600.0,3.0392,3.0783,3.0392,3.0783,3657600.0
2012-05-23 09:30:00,3.1,3.11,3.08,3.09,3460800.0,3.0294,3.0392,3.0099,3.0196,3460800.0
2012-05-23 09:40:00,3.09,3.1,3.08,3.08,3576000.0,3.0196,3.0294,3.0099,3.0099,3576000.0
2012-05-23 09:50:00,3.08,3.12,3.08,3.12,4448000.0,3.0099,3.049,3.0099,3.049,4448000.0
2012-05-23 10:00:00,3.12,3.13,3.11,3.11,3716800.0,3.049,3.0587,3.0392,3.0392,3716800.0
2012-05-23 10:10:00,3.11,3.11,3.09,3.09,2539200.0,3.0392,3.0392,3.0196,3.0196,2539200.0
2012-05-23 10:20:00,3.09,3.1,3.08,3.1,4953600.0,3.0196,3.0294,3.0099,3.0294,4953600.0
2012-05-23 10:30:00,3.1,3.1,3.07,3.07,3828800.0,3.0294,3.0294,3.0001,3.0001,3828800.0
2012-05-23 10:40:00,3.07,3.09,3.06,3.07,3225600.0,3.0001,3.0196,2.9903,3.0001,3225600.0
2012-05-23 10:50:00,3.07,3.09,3.07,3.07,2028800.0,3.0001,3.0196,3.0001,3.0001,2028800.0
2012-05-23 11:00:00,3.07,3.09,3.07,3.09,1377600.0,3.0001,3.0196,3.0001,3.0196,1377600.0
2012-05-23 11:10:00,3.08,3.09,3.08,3.09,974400.0,3.0099,3.0196,3.0099,3.0196,974400.0
2012-05-23 11:20:00,3.08,3.09,3.07,3.08,1273600.0,3.0099,3.0196,3.0001,3.0099,1273600.0
2012-05-23 11:30:00,3.08,3.09,3.06,3.07,2604800.0,3.0099,3.0196,2.9903,3.0001,2604800.0
2012-05-23 11:40:00,3.07,3.08,3.06,3.07,3817600.0,3.0001,3.0099,2.9903,3.0001,3817600.0
2012-05-23 11:50:00,3.07,3.07,3.06,3.06,1342400.0,3.0001,3.0001,2.9903,2.9903,1342400.0
2012-05-23 12:00:00,3.07,3.07,3.05,3.06,4995200.0,3.0001,3.0001,2.9806,2.9903,4995200.0
2012-05-23 12:10:00,3.06,3.07,3.05,3.06,505600.0,2.9903,3.0001,2.9806,2.9903,505600.0
2012-05-23 12:20:00,3.06,3.07,3.05,3.06,1596800.0,2.9903,3.0001,2.9806,2.9903,1596800.0
2012-05-23 12:30:00,3.06,3.06,3.05,3.06,652800.0,2.9903,2.9903,2.9806,2.9903,652800.0
2012-05-23 12:40:00,3.06,3.08,3.06,3.08,851200.0,2.9903,3.0099,2.9903,3.0099,851200.0
2012-05-23 12:50:00,3.08,3.08,3.06,3.07,468800.0,3.0099,3.0099,2.9903,3.0001,468800.0
2012-05-23 13:00:00,3.07,3.08,3.07,3.07,712000.0,3.0001,3.0099,3.0001,3.0001,712000.0
2012-05-23 13:10:00,3.07,3.08,3.07,3.08,948800.0,3.0001,3.0099,3.0001,3.0099,948800.0
2012-05-23 13:20:00,3.08,3.09,3.08,3.09,2187200.0,3.0099,3.0196,3.0099,3.0196,2187200.0
2012-05-23 13:30:00,3.09,3.1,3.09,3.1,624000.0,3.0196,3.0294,3.0196,3.0294,624000.0
2012-05-23 13:40:00,3.1,3.11,3.1,3.11,7433600.0,3.0294,3.0392,3.0294,3.0392,7433600.0
2012-05-23 13:50:00,3.11,3.11,3.1,3.11,3763200.0,3.0392,3.0392,3.0294,3.0392,3763200.0
2012-05-23 14:00:00,3.11,3.11,3.1,3.1,817600.0,3.0392,3.0392,3.0294,3.0294,817600.0
2012-05-23 14:10:00,3.1,3.1,3.07,3.08,753600.0,3.0294,3.0294,3.0001,3.0099,753600.0
2012-05-23 14:20:00,3.08,3.09,3.07,3.08,926400.0,3.0099,3.0196,3.0001,3.0099,926400.0
2012-05-23 14:30:00,3.08,3.1,3.07,3.1,1044800.0,3.0099,3.0294,3.0001,3.0294,1044800.0
2012-05-23 14:40:00,3.1,3.11,3.09,3.1,3515200.0,3.0294,3.0392,3.0196,3.0294,3515200.0
2012-05-23 14:50:00,3.1,3.12,3.1,3.12,820800.0,3.0294,3.049,3.0294,3.049,820800.0
2012-05-23 15:00:00,3.12,3.12,3.11,3.12,1425600.0,3.049,3.049,3.0392,3.049,1425600.0
2012-05-23 15:10:00,3.12,3.13,3.12,3.13,1883200.0,3.049,3.0587,3.049,3.0587,1883200.0
2012-05-23 15:20:00,3.13,3.15,3.13,3.14,2368000.0,3.0587,3.0783,3.0587,3.0685,2368000.0
2012-05-23 15:30:00,3.14,3.17,3.14,3.17,2441600.0,3.0685,3.0978,3.0685,3.0978,2441600.0
2012-05-23 15:40:00,3.17,3.18,3.17,3.17,2798400.0,3.0978,3.1076,3.0978,3.0978,2798400.0
2012-05-23 15:50:00,3.17,3.17,3.16,3.17,3296000.0,3.0978,3.0978,3.088,3.0978,3296000.0
2012-05-24 09:30:00,3.18,3.18,3.14,3.14,3134400.0,3.1076,3.1076,3.0685,3.0685,3134400.0
2012-05-24 09:40:00,3.14,3.16,3.14,3.14,1593600.0,3.0685,3.088,3.0685,3.0685,1593600.0
2012-05-24 09:50:00,3.14,3.15,3.12,3.13,2097600.0,3.0685,3.0783,3.049,3.0587,2097600.0
2012-05-24 10:00:00,3.13,3.15,3.13,3.15,1292800.0,3.0587,3.0783,3.0587,3.0783,1292800.0
2012-05-24 10:10:00,3.15,3.15,3.14,3.15,740800.0,3.0783,3.0783,3.0685,3.0783,740800.0
2012-05-24 10:20:00,3.15,3.16,3.14,3.15,544000.0,3.0783,3.088,3.0685,3.0783,544000.0
2012-05-24 10:30:00,3.16,3.17,3.15,3.17,1145600.0,3.088,3.0978,3.0783,3.0978,1145600.0
2012-05-24 10:40:00,3.17,3.17,3.15,3.16,1721600.0,3.0978,3.0978,3.0783,3.088,1721600.0
2012-05-24 10:50:00,3.16,3.16,3.15,3.15,932800.0,3.088,3.088,3.0783,3.0783,932800.0
2012-05-24 11:00:00,3.15,3.16,3.15,3.16,492800.0,3.0783,3.088,3.0783,3.088,492800.0
2012-05-24 11:10:00,3.16,3.17,3.16,3.17,688000.0,3.088,3.0978,3.088,3.0978,688000.0
2012-05-24 11:20:00,3.17,3.17,3.16,3.16,985600.0,3.0978,3.0978,3.088,3.088,985600.0
2012-05-24 11:30:00,3.16,3.16,3.14,3.15,1144000.0,3.088,3.088,3.0685,3.0783,1144000.0
2012-05-24 11:40:00,3.14,3.15,3.13,3.14,486400.0,3.0685,3.0783,3.0587,3.0685,486400.0
2012-05-24 11:50:00,3.14,3.14,3.13,3.14,513600.0,3.0685,3.0685,3.0587,3.0685,513600.0
2012-05-24 12:00:00,3.14,3.14,3.12,3.12,1033600.0,3.0685,3.0685,3.049,3.049,1033600.0
2012-05-24 12:10:00,3.12,3.13,3.12,3.12,838400.0,3.049,3.0587,3.049,3.049,838400.0
2012-05-24 12:20:00,3.12,3.13,3.12,3.12,414400.0,3.049,3.0587,3.049,3.049,414400.0
2012-05-24 12:30:00,3.12,3.13,3.12,3.13,476800.0,3.049,3.0587,3.049,3.0587,476800.0
2012-05-24 12:40:00,3.13,3.13,3.12,3.13,622400.0,3.0587,3.0587,3.049,3.0587,622400.0
2012-05-24 12:50:00,3.13,3.13,3.12,3.12,622400.0,3.0587,3.0587,3.049,3.049,622400.0
2012-05-24 13:00:00,3.12,3.14,3.12,3.14,771200.0,3.049,3.0685,3.049,3.0685,771200.0
2012-05-24 13:10:00,3.14,3.14,3.13,3.13,456000.0,3.0685,3.0685,3.0587,3.0587,456000.0
2012-05-24 13:20:00,3.13,3.13,3.11,3.12,1584000.0,3.0587,3.0587,3.0392,3.049,1584000.0
2012-05-24 13:30:00,3.12,3.12,3.11,3.12,668800.0,3.049,3.049,3.0392,3.049,668800.0
2012-05-24 13:40:00,3.12,3.13,3.11,3.12,827200.0,3.049,3.0587,3.0392,3.049,827200.0
2012-05-24 13:50:00,3.12,3.12,3.1,3.1,1052800.0,3.049,3.049,3.0294,3.0294,1052800.0
2012-05-24 14:00:00,3.1,3.11,3.1,3.11,1000000.0,3.0294,3.0392,3.0294,3.0392,1000000.0
2012-05-24 14:10:00,3.11,3.11,3.1,3.1,691200.0,3.0392,3.0392,3.0294,3.0294,691200.0
2012-05-24 14:20:00,3.1,3.11,3.1,3.11,289600.0,3.0294,3.0392,3.0294,3.0392,289600.0
2012-05-24 14:30:00,3.11,3.12,3.1,3.1,1120000.0,3.0392,3.049,3.0294,3.0294,1120000.0
2012-05-24 14:40:00,3.1,3.1,3.09,3.1,1849600.0,3.0294,3.0294,3.0196,3.0294,1849600.0
2012-05-24 14:50:00,3.09,3.1,3.08,3.09,809600.0,3.0196,3.0294,3.0099,3.0196,809600.0
2012-05-24 15:00:00,3.09,3.1,3.09,3.09,931200.0,3.0196,3.0294,3.0196,3.0196,931200.0
2012-05-24 15:10:00,3.09,3.09,3.08,3.09,1083200.0,3.0196,3.0196,3.0099,3.0196,1083200.0
2012-05-24 15:20:00,3.09,3.12,3.09,3.11,2115200.0,3.0196,3.049,3.0196,3.0392,2115200.0
2012-05-24 15:30:00,3.12,3.13,3.11,3.11,2451200.0,3.049,3.0587,3.0392,3.0392,2451200.0
2012-05-24 15:40:00,3.11,3.12,3.1,3.12,1492800.0,3.0392,3.049,3.0294,3.049,1492800.0
2012-05-24 15:50:00,3.12,3.13,3.11,3.13,6140800.0,3.049,3.0587,3.0392,3.0587,6140800.0
2012-05-25 09:30:00,3.13,3.15,3.12,3.14,1164800.0,3.0587,3.0783,3.049,3.0685,1164800.0
2012-05-25 09:40:00,3.14,3.14,3.12,3.14,1265600.0,3.0685,3.0685,3.049,3.0685,1265600.0
2012-05-25 09:50:00,3.13,3.14,3.12,3.13,1064000.0,3.0587,3.0685,3.049,3.0587,1064000.0
2012-05-25 10:00:00,3.14,3.14,3.12,3.12,1395200.0,3.0685,3.0685,3.049,3.049,1395200.0
2012-05-25 10:10:00,3.12,3.12,3.11,3.12,1012800.0,3.049,3.049,3.0392,3.049,1012800.0
2012-05-25 10:20:00,3.12,3.12,3.11,3.12,251200.0,3.049,3.049,3.0392,3.049,251200.0
2012-05-25 10:30:00,3.12,3.13,3.12,3.13,707200.0,3.049,3.0587,3.049,3.0587,707200.0
2012-05-25 10:40:00,3.13,3.13,3.11,3.11,540800.0,3.0587,3.0587,3.0392,3.0392,540800.0
2012-05-25 10:50:00,3.11,3.12,3.11,3.11,385600.0,3.0392,3.049,3.0392,3.0392,385600.0
2012-05-25 11:00:00,3.11,3.12,3.11,3.12,284800.0,3.0392,3.049,3.0392,3.049,284800.0
2012-05-25 11:10:00,3.12,3.13,3.12,3.12,224000.0,3.049,3.0587,3.049,3.049,224000.0
2012-05-25 11:20:00,3.12,3.13,3.12,3.13,235200.0,3.049,3.0587,3.049,3.0587,235200.0
2012-05-25 11:30:00,3.12,3.12,3.11,3.11,505600.0,3.049,3.049,3.0392,3.0392,505600.0
2012-05-25 11:40:00,3.11,3.12,3.11,3.12,209600.0,3.0392,3.049,3.0392,3.049,209600.0
2012-05-25 11:50:00,3.12,3.12,3.11,3.12,201600.0,3.049,3.049,3.0392,3.049,201600.0
2012-05-25 12:00:00,3.12,3.12,3.11,3.12,222400.0,3.049,3.049,3.0392,3.049,222400.0
2012-05-25 12:10:00,3.12,3.13,3.12,3.12,734400.0,3.049,3.0587,3.049,3.049,734400.0
2012-05-25 12:20:00,3.12,3.12,3.11,3.11,360000.0,3.049,3.049,3.0392,3.0392,360000.0
2012-05-25 12:30:00,3.11,3.12,3.11,3.12,438400.0,3.0392,3.049,3.0392,3.049,438400.0
2012-05-25 12:40:00,3.12,3.12,3.12,3.12,217600.0,3.049,3.049,3.049,3.049,217600.0
2012-05-25 12:50:00,3.12,3.12,3.12,3.12,233600.0,3.049,3.049,3.049,3.049,233600.0
2012-05-25 13:00:00,3.12,3.12,3.12,3.12,161600.0,3.049,3.049,3.049,3.049,161600.0
2012-05-25 13:10:00,3.12,3.12,3.12,3.12,89600.0,3.049,3.049,3.049,3.049,89600.0
2012-05-25 13:20:00,3.12,3.13,3.12,3.13,560000.0,3.049,3.0587,3.049,3.0587,560000.0
2012-05-25 13:30:00,3.13,3.14,3.13,3.14,926400.0,3.0587,3.0685,3.0587,3.0685,926400.0
2012-05-25 13:40:00,3.14,3.14,3.13,3.13,582400.0,3.0685,3.0685,3.0587,3.0587,582400.0
2012-05-25 13:50:00,3.13,3.14,3.13,3.13,616000.0,3.0587,3.0685,3.0587,3.0587,616000.0
2012-05-25 14:00:00,3.13,3.13,3.12,3.12,220800.0,3.0587,3.0587,3.049,3.049,220800.0
2012-05-25 14:10:00,3.13,3.13,3.12,3.12,398400.0,3.0587,3.0587,3.049,3.049,398400.0
2012-05-25 14:20:00,3.12,3.12,3.11,3.12,729600.0,3.049,3.049,3.0392,3.049,729600.0
2012-05-25 14:30:00,3.12,3.12,3.12,3.12,292800.0,3.049,3.049,3.049,3.049,292800.0
2012-05-25 14:40:00,3.12,3.12,3.11,3.11,715200.0,3.049,3.049,3.0392,3.0392,715200.0
2012-05-25 14:50:00,3.11,3.12,3.11,3.11,534400.0,3.0392,3.049,3.0392,3.0392,534400.0
2012-05-25 15:00:00,3.11,3.12,3.11,3.12,636800.0,3.0392,3.049,3.0392,3.049,636800.0
2012-05-25 15:10:00,3.12,3.12,3.11,3.11,595200.0,3.049,3.049,3.0392,3.0392,595200.0
2012-05-25 15:20:00,3.11,3.11,3.1,3.11,1182400.0,3.0392,3.0392,3.0294,3.0392,1182400.0
2012-05-25 15:30:00,3.11,3.12,3.1,3.11,654400.0,3.0392,3.049,3.0294,3.0392,654400.0
2012-05-25 15:40:00,3.11,3.12,3.11,3.12,1092800.0,3.0392,3.049,3.0392,3.049,1092800.0
2012-05-25 15:50:00,3.12,3.12,3.12,3.12,2788800.0,3.049,3.049,3.049,3.049,2788800.0
2012-05-29 09:30:00,3.18,3.18,3.15,3.17,4516800.0,3.1076,3.1076,3.0783,3.0978,4516800.0
2012-05-29 09:40:00,3.17,3.17,3.16,3.16,1964800.0,3.0978,3.0978,3.088,3.088,1964800.0
2012-05-29 09:50:00,3.16,3.17,3.16,3.17,1273600.0,3.088,3.0978,3.088,3.0978,1273600.0
2012-05-29 10:00:00,3.17,3.18,3.15,3.18,2772800.0,3.0978,3.1076,3.0783,3.1076,2772800.0
2012-05-29 10:10:00,3.18,3.21,3.18,3.21,4729600.0,3.1076,3.1369,3.1076,3.1369,4729600.0
2012-05-29 10:20:00,3.21,3.22,3.21,3.21,2392000.0,3.1369,3.1467,3.1369,3.1369,2392000.0
2012-05-29 10:30:00,3.22,3.23,3.21,3.21,2913600.0,3.1467,3.1565,3.1369,3.1369,2913600.0
2012-05-29 10:40:00,3.21,3.22,3.21,3.21,660800.0,3.1369,3.1467,3.1369,3.1369,660800.0
2012-05-29 10:50:00,3.22,3.22,3.21,3.21,801600.0,3.1467,3.1467,3.1369,3.1369,801600.0
2012-05-29 11:00:00,3.21,3.21,3.2,3.21,678400.0,3.1369,3.1369,3.1271,3.1369,678400.0
2012-05-29 11:10:00,3.21,3.21,3.2,3.2,1195200.0,3.1369,3.1369,3.1271,3.1271,1195200.0
2012-05-29 11:20:00,3.21,3.21,3.2,3.21,780800.0,3.1369,3.1369,3.1271,3.1369,780800.0
2012-05-29 11:30:00,3.21,3.21,3.18,3.18,1500800.0,3.1369,3.1369,3.1076,3.1076,1500800.0
2012-05-29 11:40:00,3.18,3.18,3.16,3.16,1590400.0,3.1076,3.1076,3.088,3.088,1590400.0
2012-05-29 11:50:00,3.16,3.17,3.16,3.16,835200.0,3.088,3.0978,3.088,3.088,835200.0
2012-05-29 12:00:00,3.16,3.16,3.14,3.15,1950400.0,3.088,3.088,3.0685,3.0783,1950400.0
2012-05-29 12:10:00,3.15,3.15,3.14,3.15,918400.0,3.0783,3.0783,3.0685,3.0783,918400.0
2012-05-29 12:20:00,3.15,3.16,3.14,3.15,1187200.0,3.0783,3.088,3.0685,3.0783,1187200.0
2012-05-29 12:30:00,3.15,3.16,3.14,3.15,942400.0,3.0783,3.088,3.0685,3.0783,942400.0
2012-05-29 12:40:00,3.15,3.16,3.15,3.16,604800.0,3.0783,3.088,3.0783,3.088,604800.0
2012-05-29 12:50:00,3.16,3.17,3.16,3.16,1091200.0,3.088,3.0978,3.088,3.088,1091200.0
2012-05-29 13:00:00,3.16,3.16,3.15,3.16,345600.0,3.088,3.088,3.0783,3.088,345600.0
2012-05-29 13:10:00,3.16,3.16,3.16,3.16,377600.0,3.088,3.088,3.088,3.088,377600.0
2012-05-29 13:20:00,3.16,3.16,3.15,3.15,235200.0,3.088,3.088,3.0783,3.0783,235200.0
2012-05-29 13:30:00,3.15,3.15,3.15,3.15,873600.0,3.0783,3.0783,3.0783,3.0783,873600.0
2012-05-29 13:40:00,3.15,3.17,3.15,3.16,633600.0,3.0783,3.0978,3.0783,3.088,633600.0
2012-05-29 13:50:00,3.16,3.17,3.16,3.17,249600.0,3.088,3.0978,3.088,3.0978,249600.0
2012-05-29 14:00:00,3.17,3.17,3.16,3.16,836800.0,3.0978,3.0978,3.088,3.088,836800.0
2012-05-29 14:10:00,3.16,3.18,3.16,3.18,865600.0,3.088,3.1076,3.088,3.1076,865600.0
2012-05-29 14:20:00,3.18,3.18,3.17,3.18,731200.0,3.1076,3.1076,3.0978,3.1076,731200.0
2012-05-29 14:30:00,3.18,3.18,3.17,3.17,737600.0,3.1076,3.1076,3.0978,3.0978,737600.0
2012-05-29 14:40:00,3.17,3.18,3.17,3.17,692800.0,3.0978,3.1076,3.0978,3.0978,692800.0
2012-05-29 14:50:00,3.18,3.19,3.18,3.19,1102400.0,3.1076,3.1174,3.1076,3.1174,1102400.0
2012-05-29 15:00:00,3.19,3.19,3.18,3.18,913600.0,3.1174,3.1174,3.1076,3.1076,913600.0
2012-05-29 15:10:00,3.18,3.19,3.18,3.19,1081600.0,3.1076,3.1174,3.1076,3.1174,1081600.0
2012-05-29 15:20:00,3.19,3.19,3.18,3.18,755200.0,3.1174,3.1174,3.1076,3.1076,755200.0
2012-05-29 15:30:00,3.19,3.19,3.17,3.18,1430400.0,3.1174,3.1174,3.0978,3.1076,1430400.0
2012-05-29 15:40:00,3.18,3.2,3.18,3.2,1992000.0,3.1076,3.1271,3.1076,3.1271,1992000.0
2012-05-29 15:50:00,3.2,3.2,3.19,3.19,6865600.0,3.1271,3.1271,3.1174,3.1174,6865600.0
2012-05-30 09:30:00,3.14,3.14,3.11,3.11,5254400.0,3.0685,3.0685,3.0392,3.0392,5254400.0
2012-05-30 09:40:00,3.11,3.12,3.11,3.12,3494400.0,3.0392,3.049,3.0392,3.049,3494400.0
2012-05-30 09:50:00,3.12,3.13,3.11,3.12,1323200.0,3.049,3.0587,3.0392,3.049,1323200.0
2012-05-30 10:00:00,3.12,3.13,3.11,3.13,1838400.0,3.049,3.0587,3.0392,3.0587,1838400.0
2012-05-30 10:10:00,3.13,3.14,3.12,3.12,1708800.0,3.0587,3.0685,3.049,3.049,1708800.0
2012-05-30 10:20:00,3.12,3.14,3.12,3.13,1358400.0,3.049,3.0685,3.049,3.0587,1358400.0
2012-05-30 10:30:00,3.13,3.13,3.12,3.12,1467200.0,3.0587,3.0587,3.049,3.049,1467200.0
2012-05-30 10:40:00,3.12,3.12,3.11,3.11,1153600.0,3.049,3.049,3.0392,3.0392,1153600.0
2012-05-30 10:50:00,3.12,3.12,3.11,3.11,598400.0,3.049,3.049,3.0392,3.0392,598400.0
2012-05-30 11:00:00,3.11,3.13,3.11,3.13,678400.0,3.0392,3.0587,3.0392,3.0587,678400.0
2012-05-30 11:10:00,3.13,3.14,3.13,3.13,1401600.0,3.0587,3.0685,3.0587,3.0587,1401600.0
2012-05-30 11:20:00,3.13,3.13,3.13,3.13,713600.0,3.0587,3.0587,3.0587,3.0587,713600.0
2012-05-30 11:30:00,3.14,3.14,3.12,3.14,1243200.0,3.0685,3.0685,3.049,3.0685,1243200.0
2012-05-30 11:40:00,3.14,3.14,3.12,3.13,1091200.0,3.0685,3.0685,3.049,3.0587,1091200.0
2012-05-30 11:50:00,3.13,3.14,3.13,3.13,552000.0,3.0587,3.0685,3.0587,3.0587,552000.0
2012-05-30 12:00:00,3.13,3.13,3.11,3.12,1385600.0,3.0587,3.0587,3.0392,3.049,1385600.0
2012-05-30 12:10:00,3.12,3.12,3.12,3.12,640000.0,3.049,3.049,3.049,3.049,640000.0
2012-05-30 12:20:00,3.12,3.12,3.11,3.11,1036800.0,3.049,3.049,3.0392,3.0392,1036800.0
2012-05-30 12:30:00,3.11,3.12,3.11,3.12,356800.0,3.0392,3.049,3.0392,3.049,356800.0
2012-05-30 12:40:00,3.12,3.13,3.11,3.13,1132800.0,3.049,3.0587,3.0392,3.0587,1132800.0
2012-05-30 12:50:00,3.13,3.14,3.13,3.13,324800.0,3.0587,3.0685,3.0587,3.0587,324800.0
2012-05-30 13:00:00,3.13,3.13,3.12,3.12,436800.0,3.0587,3.0587,3.049,3.049,436800.0
2012-05-30 13:10:00,3.12,3.13,3.12,3.12,723200.0,3.049,3.0587,3.049,3.049,723200.0
2012-05-30 13:20:00,3.12,3.13,3.12,3.13,331200.0,3.049,3.0587,3.049,3.0587,331200.0
2012-05-30 13:30:00,3.13,3.15,3.13,3.14,2083200.0,3.0587,3.0783,3.0587,3.0685,2083200.0
2012-05-30 13:40:00,3.14,3.15,3.14,3.15,838400.0,3.0685,3.0783,3.0685,3.0783,838400.0
2012-05-30 13:50:00,3.15,3.16,3.14,3.15,1571200.0,3.0783,3.088,3.0685,3.0783,1571200.0
2012-05-30 14:00:00,3.16,3.17,3.16,3.16,2227200.0,3.088,3.0978,3.088,3.088,2227200.0
2012-05-30 14:10:00,3.16,3.16,3.15,3.16,1620800.0,3.088,3.088,3.0783,3.088,1620800.0
2012-05-30 14:20:00,3.16,3.17,3.15,3.15,1115200.0,3.088,3.0978,3.0783,3.0783,1115200.0
2012-05-30 14:30:00,3.15,3.16,3.15,3.15,648000.0,3.0783,3.088,3.0783,3.0783,648000.0
2012-05-30 14:40:00,3.15,3.16,3.15,3.15,753600.0,3.0783,3.088,3.0783,3.0783,753600.0
2012-05-30 14:50:00,3.15,3.15,3.15,3.15,432000.0,3.0783,3.0783,3.0783,3.0783,432000.0
2012-05-30 15:00:00,3.15,3.16,3.14,3.15,798400.0,3.0783,3.088,3.0685,3.0783,798400.0
2012-05-30 15:10:00,3.14,3.15,3.12,3.13,1220800.0,3.0685,3.0783,3.049,3.0587,1220800.0
2012-05-30 15:20:00,3.13,3.16,3.13,3.16,2188800.0,3.0587,3.088,3.0587,3.088,2188800.0
2012-05-30 15:30:00,3.15,3.16,3.15,3.16,1507200.0,3.0783,3.088,3.0783,3.088,1507200.0
2012-05-30 15:40:00,3.16,3.16,3.15,3.15,1624000.0,3.088,3.088,3.0783,3.0783,1624000.0
2012-05-30 15:50:00,3.15,3.16,3.14,3.14,2313600.0,3.0783,3.088,3.0685,3.0685,2313600.0
2012-05-31 09:30:00,3.14,3.14,3.12,3.12,3259200.0,3.0685,3.0685,3.049,3.049,3259200.0
2012-05-31 09:40:00,3.12,3.13,3.09,3.1,4264000.0,3.049,3.0587,3.0196,3.0294,4264000.0
2012-05-31 09:50:00,3.1,3.1,3.09,3.1,2016000.0,3.0294,3.0294,3.0196,3.0294,2016000.0
2012-05-31 10:00:00,3.1,3.1,3.08,3.08,2196800.0,3.0294,3.0294,3.0099,3.0099,2196800.0
2012-05-31 10:10:00,3.08,3.09,3.07,3.08,1342400.0,3.0099,3.0196,3.0001,3.0099,1342400.0
2012-05-31 10:20:00,3.08,3.09,3.07,3.09,817600.0,3.0099,3.0196,3.0001,3.0196,817600.0
2012-05-31 10:30:00,3.09,3.1,3.08,3.09,1281600.0,3.0196,3.0294,3.0099,3.0196,1281600.0
2012-05-31 10:40:00,3.09,3.09,3.07,3.08,1270400.0,3.0196,3.0196,3.0001,3.0099,1270400.0
2012-05-31 10:50:00,3.08,3.09,3.07,3.08,691200.0,3.0099,3.0196,3.0001,3.0099,691200.0
2012-05-31 11:00:00,3.08,3.08,3.07,3.08,1339200.0,3.0099,3.0099,3.0001,3.0099,1339200.0
2012-05-31 11:10:00,3.08,3.08,3.07,3.08,878400.0,3.0099,3.0099,3.0001,3.0099,878400.0
2012-05-31 11:20:00,3.08,3.09,3.07,3.09,577600.0,3.0099,3.0196,3.0001,3.0196,577600.0
2012-05-31 11:30:00,3.09,3.11,3.09,3.1,2129600.0,3.0196,3.0392,3.0196,3.0294,2129600.0
2012-05-31 11:40:00,3.1,3.1,3.09,3.09,683200.0,3.0294,3.0294,3.0196,3.0196,683200.0
2012-05-31 11:50:00,3.09,3.1,3.09,3.09,696000.0,3.0196,3.0294,3.0196,3.0196,696000.0
2012-05-31 12:00:00,3.09,3.1,3.09,3.1,688000.0,3.0196,3.0294,3.0196,3.0294,688000.0
2012-05-31 12:10:00,3.1,3.11,3.1,3.11,1612800.0,3.0294,3.0392,3.0294,3.0392,1612800.0
2012-05-31 12:20:00,3.11,3.13,3.11,3.13,2251200.0,3.0392,3.0587,3.0392,3.0587,2251200.0
2012-05-31 12:30:00,3.13,3.13,3.12,3.12,1147200.0,3.0587,3.0587,3.049,3.049,1147200.0
2012-05-31 12:40:00,3.12,3.12,3.11,3.12,419200.0,3.049,3.049,3.0392,3.049,419200.0
2012-05-31 12:50:00,3.12,3.13,3.12,3.12,545600.0,3.049,3.0587,3.049,3.049,545600.0
2012-05-31 13:00:00,3.12,3.14,3.12,3.13,2192000.0,3.049,3.0685,3.049,3.0587,2192000.0
2012-05-31 13:10:00,3.13,3.14,3.13,3.14,1164800.0,3.0587,3.0685,3.0587,3.0685,1164800.0
2012-05-31 13:20:00,3.14,3.14,3.12,3.12,1048000.0,3.0685,3.0685,3.049,3.049,1048000.0
2012-05-31 13:30:00,3.12,3.13,3.11,3.11,1004800.0,3.049,3.0587,3.0392,3.0392,1004800.0
2012-05-31 13:40:00,3.11,3.11,3.1,3.11,1059200.0,3.0392,3.0392,3.0294,3.0392,1059200.0
2012-05-31 13:50:00,3.11,3.11,3.1,3.1,550400.0,3.0392,3.0392,3.0294,3.0294,550400.0
2012-05-31 14:00:00,3.1,3.12,3.1,3.12,659200.0,3.0294,3.049,3.0294,3.049,659200.0
2012-05-31 14:10:00,3.12,3.12,3.11,3.11,803200.0,3.049,3.049,3.0392,3.0392,803200.0
2012-05-31 14:20:00,3.11,3.12,3.11,3.11,747200.0,3.0392,3.049,3.0392,3.0392,747200.0
2012-05-31 14:30:00,3.11,3.12,3.11,3.12,457600.0,3.0392,3.049,3.0392,3.049,457600.0
2012-05-31 14:40:00,3.12,3.12,3.11,3.11,563200.0,3.049,3.049,3.0392,3.0392,563200.0
2012-05-31 14:50:00,3.11,3.12,3.1,3.12,648000.0,3.0392,3.049,3.0294,3.049,648000.0
2012-05-31 15:00:00,3.12,3.12,3.11,3.12,382400.0,3.049,3.049,3.0392,3.049,382400.0
2012-05-31 15:10:00,3.12,3.13,3.12,3.12,1230400.0,3.049,3.0587,3.049,3.049,1230400.0
2012-05-31 15:20:00,3.12,3.14,3.12,3.14,1595200.0,3.049,3.0685,3.049,3.0685,1595200.0
2012-05-31 15:30:00,3.14,3.15,3.13,3.14,2585600.0,3.0685,3.0783,3.0587,3.0685,2585600.0
2012-05-31 15:40:00,3.14,3.15,3.12,3.12,2452800.0,3.0685,3.0783,3.049,3.049,2452800.0
2012-05-31 15:50:00,3.12,3.13,3.11,3.12,5102400.0,3.049,3.0587,3.0392,3.049,5102400.0
2012-06-01 09:30:00,3.01,3.04,3.0,3.03,5483200.0,2.9415,2.9708,2.9317,2.961,5483200.0
2012-06-01 09:40:00,3.03,3.03,3.01,3.02,2921600.0,2.961,2.961,2.9415,2.9512,2921600.0
2012-06-01 09:50:00,3.02,3.03,3.01,3.03,2990400.0,2.9512,2.961,2.9415,2.961,2990400.0
2012-06-01 10:00:00,3.02,3.04,3.01,3.04,3288000.0,2.9512,2.9708,2.9415,2.9708,3288000.0
2012-06-01 10:10:00,3.04,3.04,3.01,3.02,2100800.0,2.9708,2.9708,2.9415,2.9512,2100800.0
2012-06-01 10:20:00,3.01,3.02,3.0,3.01,1862400.0,2.9415,2.9512,2.9317,2.9415,1862400.0
2012-06-01 10:30:00,3.01,3.01,2.99,3.0,1715200.0,2.9415,2.9415,2.9219,2.9317,1715200.0
2012-06-01 10:40:00,3.0,3.02,3.0,3.02,1086400.0,2.9317,2.9512,2.9317,2.9512,1086400.0
2012-06-01 10:50:00,3.02,3.02,3.0,3.0,1734400.0,2.9512,2.9512,2.9317,2.9317,1734400.0
2012-06-01 11:00:00,3.0,3.0,2.99,2.99,1507200.0,2.9317,2.9317,2.9219,2.9219,1507200.0
2012-06-01 11:10:00,2.99,3.0,2.99,3.0,1131200.0,2.9219,2.9317,2.9219,2.9317,1131200.0
2012-06-01 11:20:00,3.0,3.0,2.99,3.0,820800.0,2.9317,2.9317,2.9219,2.9317,820800.0
2012-06-01 11:30:00,3.0,3.0,2.99,2.99,1097600.0,2.9317,2.9317,2.9219,2.9219,1097600.0
2012-06-01 11:40:00,2.99,2.99,2.99,2.99,516800.0,2.9219,2.9219,2.9219,2.9219,516800.0
2012-06-01 11:50:00,2.99,3.0,2.99,2.99,1244800.0,2.9219,2.9317,2.9219,2.9219,1244800.0
2012-06-01 12:00:00,2.99,3.0,2.99,2.99,457600.0,2.9219,2.9317,2.9219,2.9219,457600.0
2012-06-01 12:10:00,2.99,3.0,2.99,3.0,820800.0,2.9219,2.9317,2.9219,2.9317,820800.0
2012-06-01 12:20:00,3.0,3.0,2.99,2.99,976000.0,2.9317,2.9317,2.9219,2.9219,976000.0
2012-06-01 12:30:00,2.99,2.99,2.98,2.99,977600.0,2.9219,2.9219,2.9121,2.9219,977600.0
2012-06-01 12:40:00,2.99,2.99,2.98,2.99,1120000.0,2.9219,2.9219,2.9121,2.9219,1120000.0
2012-06-01 12:50:00,2.99,2.99,2.98,2.98,566400.0,2.9219,2.9219,2.9121,2.9121,566400.0
2012-06-01 13:00:00,2.98,2.99,2.98,2.98,1100800.0,2.9121,2.9219,2.9121,2.9121,1100800.0
2012-06-01 13:10:00,2.98,2.99,2.98,2.98,464000.0,2.9121,2.9219,2.9121,2.9121,464000.0
2012-06-01 13:20:00,2.98,2.98,2.97,2.97,928000.0,2.9121,2.9121,2.9024,2.9024,928000.0
2012-06-01 13:30:00,2.97,2.98,2.96,2.96,2144000.0,2.9024,2.9121,2.8926,2.8926,2144000.0
2012-06-01 13:40:00,2.96,2.97,2.96,2.97,945600.0,2.8926,2.9024,2.8926,2.9024,945600.0
2012-06-01 13:50:00,2.96,2.97,2.96,2.97,627200.0,2.8926,2.9024,2.8926,2.9024,627200.0
2012-06-01 14:00:00,2.97,2.97,2.95,2.96,1892800.0,2.9024,2.9024,2.8828,2.8926,1892800.0
2012-06-01 14:10:00,2.96,2.96,2.95,2.95,1624000.0,2.8926,2.8926,2.8828,2.8828,1624000.0
2012-06-01 14:20:00,2.95,2.97,2.95,2.96,1500800.0,2.8828,2.9024,2.8828,2.8926,1500800.0
2012-06-01 14:30:00,2.96,2.98,2.96,2.98,1043200.0,2.8926,2.9121,2.8926,2.9121,1043200.0
2012-06-01 14:40:00,2.98,2.98,2.97,2.97,910400.0,2.9121,2.9121,2.9024,2.9024,910400.0
2012-06-01 14:50:00,2.97,2.97,2.96,2.96,974400.0,2.9024,2.9024,2.8926,2.8926,974400.0
2012-06-01 15:00:00,2.96,2.97,2.96,2.97,1316800.0,2.8926,2.9024,2.8926,2.9024,1316800.0
2012-06-01 15:10:00,2.97,2.98,2.95,2.96,1955200.0,2.9024,2.9121,2.8828,2.8926,1955200.0
2012-06-01 15:20:00,2.96,2.97,2.95,2.96,1475200.0,2.8926,2.9024,2.8828,2.8926,1475200.0
2012-06-01 15:30:00,2.96,2.97,2.95,2.95,1867200.0,2.8926,2.9024,2.8828,2.8828,1867200.0
2012-06-01 15:40:00,2.95,2.96,2.95,2.95,2552000.0,2.8828,2.8926,2.8828,2.8828,2552000.0
2012-06-01 15:50:00,2.95,2.96,2.95,2.95,6190400.0,2.8828,2.8926,2.8828,2.8828,6190400.0
2012-06-04 09:30:00,2.97,3.0,2.96,2.99,6001600.0,2.9024,2.9317,2.8926,2.9219,6001600.0
2012-06-04 09:40:00,2.99,2.99,2.95,2.96,3665600.0,2.9219,2.9219,2.8828,2.8926,3665600.0
2012-06-04 09:50:00,2.96,2.96,2.94,2.95,2382400.0,2.8926,2.8926,2.8731,2.8828,2382400.0
2012-06-04 10:00:00,2.95,2.95,2.91,2.93,4451200.0,2.8828,2.8828,2.8437,2.8633,4451200.0
2012-06-04 10:10:00,2.93,2.97,2.93,2.97,4590400.0,2.8633,2.9024,2.8633,2.9024,4590400.0
2012-06-04 10:20:00,2.97,2.97,2.95,2.96,768000.0,2.9024,2.9024,2.8828,2.8926,768000.0
2012-06-04 10:30:00,2.96,2.97,2.95,2.96,1124800.0,2.8926,2.9024,2.8828,2.8926,1124800.0
2012-06-04 10:40:00,2.96,2.97,2.95,2.96,867200.0,2.8926,2.9024,2.8828,2.8926,867200.0
2012-06-04 10:50:00,2.96,2.98,2.96,2.96,977600.0,2.8926,2.9121,2.8926,2.8926,977600.0
2012-06-04 11:00:00,2.96,2.96,2.95,2.95,864000.0,2.8926,2.8926,2.8828,2.8828,864000.0
2012-06-04 11:10:00,2.95,2.96,2.94,2.94,504000.0,2.8828,2.8926,2.8731,2.8731,504000.0
2012-06-04 11:20:00,2.94,2.95,2.94,2.94,449600.0,2.8731,2.8828,2.8731,2.8731,449600.0
2012-06-04 11:30:00,2.94,2.95,2.94,2.94,393600.0,2.8731,2.8828,2.8731,2.8731,393600.0
2012-06-04 11:40:00,2.94,2.95,2.94,2.94,787200.0,2.8731,2.8828,2.8731,2.8731,787200.0
2012-06-04 11:50:00,2.94,2.94,2.93,2.93,486400.0,2.8731,2.8731,2.8633,2.8633,486400.0
2012-06-04 12:00:00,2.93,2.94,2.93,2.93,457600.0,2.8633,2.8731,2.8633,2.8633,457600.0
2012-06-04 12:10:00,2.93,2.93,2.92,2.92,1177600.0,2.8633,2.8633,2.8535,2.8535,1177600.0
2012-06-04 12:20:00,2.93,2.93,2.92,2.92,576000.0,2.8633,2.8633,2.8535,2.8535,576000.0
2012-06-04 12:30:00,2.92,2.93,2.92,2.93,1049600.0,2.8535,2.8633,2.8535,2.8633,1049600.0
2012-06-04 12:40:00,2.93,2.93,2.93,2.93,275200.0,2.8633,2.8633,2.8633,2.8633,275200.0
2012-06-04 12:50:00,2.93,2.93,2.92,2.93,366400.0,2.8633,2.8633,2.8535,2.8633,366400.0
2012-06-04 13:00:00,2.93,2.94,2.93,2.93,550400.0,2.8633,2.8731,2.8633,2.8633,550400.0
2012-06-04 13:10:00,2.93,2.94,2.93,2.93,374400.0,2.8633,2.8731,2.8633,2.8633,374400.0
2012-06-04 13:20:00,2.93,2.93,2.92,2.92,936000.0,2.8633,2.8633,2.8535,2.8535,936000.0
2012-06-04 13:30:00,2.92,2.94,2.92,2.94,769600.0,2.8535,2.8731,2.8535,2.8731,769600.0
2012-06-04 13:40:00,2.94,2.94,2.93,2.93,779200.0,2.8731,2.8731,2.8633,2.8633,779200.0
2012-06-04 13:50:00,2.94,2.94,2.93,2.94,1030400.0,2.8731,2.8731,2.8633,2.8731,1030400.0
2012-06-04 14:00:00,2.94,2.95,2.94,2.94,859200.0,2.8731,2.8828,2.8731,2.8731,859200.0
2012-06-04 14:10:00,2.94,2.96,2.94,2.96,1500800.0,2.8731,2.8926,2.8731,2.8926,1500800.0
2012-06-04 14:20:00,2.96,2.97,2.96,2.97,1552000.0,2.8926,2.9024,2.8926,2.9024,1552000.0
2012-06-04 14:30:00,2.97,3.0,2.96,2.99,3276800.0,2.9024,2.9317,2.8926,2.9219,3276800.0
2012-06-04 14:40:00,2.99,3.0,2.98,2.98,1371200.0,2.9219,2.9317,2.9121,2.9121,1371200.0
2012-06-04 14:50:00,2.98,2.99,2.98,2.98,600000.0,2.9121,2.9219,2.9121,2.9121,600000.0
2012-06-04 15:00:00,2.97,2.98,2.97,2.97,992000.0,2.9024,2.9121,2.9024,2.9024,992000.0
2012-06-04 15:10:00,2.97,2.97,2.96,2.97,1252800.0,2.9024,2.9024,2.8926,2.9024,1252800.0
2012-06-04 15:20:00,2.97,2.98,2.96,2.98,1241600.0,2.9024,2.9121,2.8926,2.9121,1241600.0
2012-06-04 15:30:00,2.97,2.97,2.96,2.97,1128000.0,2.9024,2.9024,2.8926,2.9024,1128000.0
2012-06-04 15:40:00,2.97,2.99,2.97,2.99,2030400.0,2.9024,2.9219,2.9024,2.9219,2030400.0
2012-06-04 15:50:00,2.99,3.0,2.99,3.0,3480000.0,2.9219,2.9317,2.9219,2.9317,3480000.0
2012-06-05 09:30:00,2.98,3.0,2.97,2.99,3398400.0,2.9121,2.9317,2.9024,2.9219,3398400.0
2012-06-05 09:40:00,2.99,3.01,2.99,3.01,3310400.0,2.9219,2.9415,2.9219,2.9415,3310400.0
2012-06-05 09:50:00,3.01,3.01,2.99,3.0,1539200.0,2.9415,2.9415,2.9219,2.9317,1539200.0
2012-06-05 10:00:00,3.0,3.03,3.0,3.01,2953600.0,2.9317,2.961,2.9317,2.9415,2953600.0
2012-06-05 10:10:00,3.01,3.03,3.01,3.01,1417600.0,2.9415,2.961,2.9415,2.9415,1417600.0
2012-06-05 10:20:00,3.01,3.03,3.01,3.02,1163200.0,2.9415,2.961,2.9415,2.9512,1163200.0
2012-06-05 10:30:00,3.02,3.02,3.01,3.01,1118400.0,2.9512,2.9512,2.9415,2.9415,1118400.0
2012-06-05 10:40:00,3.01,3.01,2.99,2.99,1987200.0,2.9415,2.9415,2.9219,2.9219,1987200.0
2012-06-05 10:50:00,2.99,3.0,2.98,2.99,1427200.0,2.9219,2.9317,2.9121,2.9219,1427200.0
2012-06-05 11:00:00,2.99,3.0,2.98,2.99,641600.0,2.9219,2.9317,2.9121,2.9219,641600.0
2012-06-05 11:10:00,3.0,3.01,2.99,3.01,1081600.0,2.9317,2.9415,2.9219,2.9415,1081600.0
2012-06-05 11:20:00,3.01,3.01,3.0,3.0,2019200.0,2.9415,2.9415,2.9317,2.9317,2019200.0
2012-06-05 11:30:00,3.0,3.01,2.98,2.98,1960000.0,2.9317,2.9415,2.9121,2.9121,1960000.0
2012-06-05 11:40:00,2.98,2.99,2.98,2.99,1523200.0,2.9121,2.9219,2.9121,2.9219,1523200.0
2012-06-05 11:50:00,2.98,2.99,2.97,2.98,974400.0,2.9121,2.9219,2.9024,2.9121,974400.0
2012-06-05 12:00:00,2.98,2.99,2.98,2.99,752000.0,2.9121,2.9219,2.9121,2.9219,752000.0
2012-06-05 12:10:00,2.99,2.99,2.97,2.98,723200.0,2.9219,2.9219,2.9024,2.9121,723200.0
2012-06-05 12:20:00,2.98,2.99,2.98,2.98,456000.0,2.9121,2.9219,2.9121,2.9121,456000.0
2012-06-05 12:30:00,2.99,3.0,2.99,3.0,1230400.0,2.9219,2.9317,2.9219,2.9317,1230400.0
2012-06-05 12:40:00,3.0,3.0,2.98,2.98,846400.0,2.9317,2.9317,2.9121,2.9121,846400.0
2012-06-05 12:50:00,2.99,3.0,2.98,2.99,713600.0,2.9219,2.9317,2.9121,2.9219,713600.0
2012-06-05 13:00:00,2.99,2.99,2.99,2.99,291200.0,2.9219,2.9219,2.9219,2.9219,291200.0
2012-06-05 13:10:00,2.99,2.99,2.98,2.98,296000.0,2.9219,2.9219,2.9121,2.9121,296000.0
2012-06-05 13:20:00,2.98,2.99,2.98,2.99,747200.0,2.9121,2.9219,2.9121,2.9219,747200.0
2012-06-05 13:30:00,2.99,3.0,2.99,2.99,796800.0,2.9219,2.9317,2.9219,2.9219,796800.0
2012-06-05 13:40:00,2.99,3.01,2.99,3.0,638400.0,2.9219,2.9415,2.9219,2.9317,638400.0
2012-06-05 13:50:00,3.0,3.01,3.0,3.01,1120000.0,2.9317,2.9415,2.9317,2.9415,1120000.0
2012-06-05 14:00:00,3.01,3.02,3.0,3.02,729600.0,2.9415,2.9512,2.9317,2.9512,729600.0
2012-06-05 14:10:00,3.02,3.02,3.02,3.02,1145600.0,2.9512,2.9512,2.9512,2.9512,1145600.0
2012-06-05 14:20:00,3.02,3.02,3.02,3.02,612800.0,2.9512,2.9512,2.9512,2.9512,612800.0
2012-06-05 14:30:00,3.02,3.02,3.01,3.01,398400.0,2.9512,2.9512,2.9415,2.9415,398400.0
2012-06-05 14:40:00,3.01,3.02,3.01,3.01,1064000.0,2.9415,2.9512,2.9415,2.9415,1064000.0
2012-06-05 14:50:00,3.01,3.02,3.01,3.02,401600.0,2.9415,2.9512,2.9415,2.9512,401600.0
2012-06-05 15:00:00,3.02,3.03,3.01,3.02,1345600.0,2.9512,2.961,2.9415,2.9512,1345600.0
2012-06-05 15:10:00,3.01,3.02,3.01,3.01,750400.0,2.9415,2.9512,2.9415,2.9415,750400.0
2012-06-05 15:20:00,3.01,3.02,3.01,3.01,1216000.0,2.9415,2.9512,2.9415,2.9415,1216000.0
2012-06-05 15:30:00,3.01,3.03,3.01,3.03,1465600.0,2.9415,2.961,2.9415,2.961,1465600.0
2012-06-05 15:40:00,3.02,3.03,3.02,3.02,1760000.0,2.9512,2.961,2.9512,2.9512,1760000.0
2012-06-05 15:50:00,3.02,3.03,3.02,3.02,2620800.0,2.9512,2.961,2.9512,2.9512,2620800.0
2012-06-06 09:30:00,3.07,3.08,3.06,3.08,7108800.0,3.0001,3.0099,2.9903,3.0099,7108800.0
2012-06-06 09:40:00,3.08,3.11,3.08,3.1,4192000.0,3.0099,3.0392,3.0099,3.0294,4192000.0
2012-06-06 09:50:00,3.1,3.12,3.1,3.11,3113600.0,3.0294,3.049,3.0294,3.0392,3113600.0
2012-06-06 10:00:00,3.11,3.12,3.11,3.11,1700800.0,3.0392,3.049,3.0392,3.0392,1700800.0
2012-06-06 10:10:00,3.11,3.12,3.11,3.12,1464000.0,3.0392,3.049,3.0392,3.049,1464000.0
2012-06-06 10:20:00,3.11,3.11,3.11,3.11,1496000.0,3.0392,3.0392,3.0392,3.0392,1496000.0
2012-06-06 10:30:00,3.11,3.13,3.11,3.13,2520000.0,3.0392,3.0587,3.0392,3.0587,2520000.0
2012-06-06 10:40:00,3.13,3.14,3.13,3.13,2326400.0,3.0587,3.0685,3.0587,3.0587,2326400.0
2012-06-06 10:50:00,3.13,3.14,3.13,3.14,1425600.0,3.0587,3.0685,3.0587,3.0685,1425600.0
2012-06-06 11:00:00,3.14,3.14,3.13,3.13,2014400.0,3.0685,3.0685,3.0587,3.0587,2014400.0
2012-06-06 11:10:00,3.13,3.14,3.13,3.13,1702400.0,3.0587,3.0685,3.0587,3.0587,1702400.0
2012-06-06 11:20:00,3.13,3.14,3.13,3.14,804800.0,3.0587,3.0685,3.0587,3.0685,804800.0
2012-06-06 11:30:00,3.14,3.14,3.14,3.14,835200.0,3.0685,3.0685,3.0685,3.0685,835200.0
2012-06-06 11:40:00,3.14,3.15,3.14,3.15,1075200.0,3.0685,3.0783,3.0685,3.0783,1075200.0
2012-06-06 11:50:00,3.15,3.15,3.14,3.14,804800.0,3.0783,3.0783,3.0685,3.0685,804800.0
2012-06-06 12:00:00,3.14,3.14,3.14,3.14,582400.0,3.0685,3.0685,3.0685,3.0685,582400.0
2012-06-06 12:10:00,3.14,3.15,3.14,3.15,454400.0,3.0685,3.0783,3.0685,3.0783,454400.0
2012-06-06 12:20:00,3.14,3.15,3.14,3.15,443200.0,3.0685,3.0783,3.0685,3.0783,443200.0
2012-06-06 12:30:00,3.14,3.15,3.14,3.15,1731200.0,3.0685,3.0783,3.0685,3.0783,1731200.0
2012-06-06 12:40:00,3.15,3.16,3.15,3.15,745600.0,3.0783,3.088,3.0783,3.0783,745600.0
2012-06-06 12:50:00,3.15,3.15,3.15,3.15,462400.0,3.0783,3.0783,3.0783,3.0783,462400.0
2012-06-06 13:00:00,3.15,3.15,3.15,3.15,875200.0,3.0783,3.0783,3.0783,3.0783,875200.0
2012-06-06 13:10:00,3.15,3.15,3.14,3.14,747200.0,3.0783,3.0783,3.0685,3.0685,747200.0
2012-06-06 13:20:00,3.14,3.14,3.14,3.14,584000.0,3.0685,3.0685,3.0685,3.0685,584000.0
2012-06-06 13:30:00,3.15,3.15,3.14,3.14,532800.0,3.0783,3.0783,3.0685,3.0685,532800.0
2012-06-06 13:40:00,3.14,3.14,3.14,3.14,454400.0,3.0685,3.0685,3.0685,3.0685,454400.0
2012-06-06 13:50:00,3.14,3.14,3.14,3.14,489600.0,3.0685,3.0685,3.0685,3.0685,489600.0
2012-06-06 14:00:00,3.14,3.14,3.13,3.13,1440000.0,3.0685,3.0685,3.0587,3.0587,1440000.0
2012-06-06 14:10:00,3.13,3.13,3.13,3.13,1433600.0,3.0587,3.0587,3.0587,3.0587,1433600.0
2012-06-06 14:20:00,3.13,3.14,3.13,3.14,987200.0,3.0587,3.0685,3.0587,3.0685,987200.0
2012-06-06 14:30:00,3.14,3.15,3.14,3.14,427200.0,3.0685,3.0783,3.0685,3.0685,427200.0
2012-06-06 14:40:00,3.14,3.15,3.14,3.14,401600.0,3.0685,3.0783,3.0685,3.0685,401600.0
2012-06-06 14:50:00,3.14,3.15,3.14,3.14,598400.0,3.0685,3.0783,3.0685,3.0685,598400.0
2012-06-06 15:00:00,3.14,3.15,3.14,3.14,340800.0,3.0685,3.0783,3.0685,3.0685,340800.0
2012-06-06 15:10:00,3.14,3.15,3.13,3.13,1369600.0,3.0685,3.0783,3.0587,3.0587,1369600.0
2012-06-06 15:20:00,3.13,3.14,3.13,3.13,1001600.0,3.0587,3.0685,3.0587,3.0587,1001600.0
2012-06-06 15:30:00,3.14,3.14,3.13,3.14,1174400.0,3.0685,3.0685,3.0587,3.0685,1174400.0
2012-06-06 15:40:00,3.14,3.16,3.14,3.15,2731200.0,3.0685,3.088,3.0685,3.0783,2731200.0
2012-06-06 15:50:00,3.15,3.16,3.15,3.16,7104000.0,3.0783,3.088,3.0783,3.088,7104000.0
2012-06-07 09:30:00,3.22,3.22,3.2,3.21,4726400.0,3.1467,3.1467,3.1271,3.1369,4726400.0
2012-06-07 09:40:00,3.21,3.22,3.2,3.21,1294400.0,3.1369,3.1467,3.1271,3.1369,1294400.0
2012-06-07 09:50:00,3.21,3.21,3.2,3.21,998400.0,3.1369,3.1369,3.1271,3.1369,998400.0
2012-06-07 10:00:00,3.21,3.21,3.19,3.19,4136000.0,3.1369,3.1369,3.1174,3.1174,4136000.0
2012-06-07 10:10:00,3.19,3.19,3.18,3.18,2172800.0,3.1174,3.1174,3.1076,3.1076,2172800.0
2012-06-07 10:20:00,3.18,3.2,3.17,3.19,1875200.0,3.1076,3.1271,3.0978,3.1174,1875200.0
2012-06-07 10:30:00,3.19,3.2,3.17,3.17,1166400.0,3.1174,3.1271,3.0978,3.0978,1166400.0
2012-06-07 10:40:00,3.17,3.18,3.16,3.16,1592000.0,3.0978,3.1076,3.088,3.088,1592000.0
2012-06-07 10:50:00,3.16,3.17,3.15,3.17,1011200.0,3.088,3.0978,3.0783,3.0978,1011200.0
2012-06-07 11:00:00,3.16,3.18,3.16,3.17,1438400.0,3.088,3.1076,3.088,3.0978,1438400.0
2012-06-07 11:10:00,3.17,3.17,3.16,3.16,1265600.0,3.0978,3.0978,3.088,3.088,1265600.0
2012-06-07 11:20:00,3.16,3.18,3.16,3.17,636800.0,3.088,3.1076,3.088,3.0978,636800.0
2012-06-07 11:30:00,3.17,3.18,3.16,3.18,680000.0,3.0978,3.1076,3.088,3.1076,680000.0
2012-06-07 11:40:00,3.18,3.18,3.18,3.18,555200.0,3.1076,3.1076,3.1076,3.1076,555200.0
2012-06-07 11:50:00,3.18,3.19,3.18,3.18,659200.0,3.1076,3.1174,3.1076,3.1076,659200.0
2012-06-07 12:00:00,3.18,3.18,3.16,3.17,571200.0,3.1076,3.1076,3.088,3.0978,571200.0
2012-06-07 12:10:00,3.17,3.19,3.17,3.18,1083200.0,3.0978,3.1174,3.0978,3.1076,1083200.0
2012-06-07 12:20:00,3.18,3.19,3.17,3.18,744000.0,3.1076,3.1174,3.0978,3.1076,744000.0
2012-06-07 12:30:00,3.18,3.18,3.17,3.18,116800.0,3.1076,3.1076,3.0978,3.1076,116800.0
2012-06-07 12:40:00,3.18,3.18,3.17,3.18,340800.0,3.1076,3.1076,3.0978,3.1076,340800.0
2012-06-07 12:50:00,3.18,3.18,3.18,3.18,427200.0,3.1076,3.1076,3.1076,3.1076,427200.0
2012-06-07 13:00:00,3.18,3.18,3.18,3.18,209600.0,3.1076,3.1076,3.1076,3.1076,209600.0
2012-06-07 13:10:00,3.18,3.19,3.18,3.19,531200.0,3.1076,3.1174,3.1076,3.1174,531200.0
2012-06-07 13:20:00,3.19,3.2,3.19,3.19,620800.0,3.1174,3.1271,3.1174,3.1174,620800.0
2012-06-07 13:30:00,3.19,3.19,3.18,3.18,766400.0,3.1174,3.1174,3.1076,3.1076,766400.0
2012-06-07 13:40:00,3.19,3.19,3.18,3.18,241600.0,3.1174,3.1174,3.1076,3.1076,241600.0
2012-06-07 13:50:00,3.18,3.18,3.17,3.17,489600.0,3.1076,3.1076,3.0978,3.0978,489600.0
2012-06-07 14:00:00,3.17,3.17,3.17,3.17,433600.0,3.0978,3.0978,3.0978,3.0978,433600.0
2012-06-07 14:10:00,3.17,3.18,3.17,3.17,323200.0,3.0978,3.1076,3.0978,3.0978,323200.0
2012-06-07 14:20:00,3.17,3.18,3.17,3.18,390400.0,3.0978,3.1076,3.0978,3.1076,390400.0
2012-06-07 14:30:00,3.18,3.18,3.17,3.18,312000.0,3.1076,3.1076,3.0978,3.1076,312000.0
2012-06-07 14:40:00,3.18,3.18,3.18,3.18,113600.0,3.1076,3.1076,3.1076,3.1076,113600.0
2012-06-07 14:50:00,3.18,3.18,3.18,3.18,113600.0,3.1076,3.1076,3.1076,3.1076,113600.0
2012-06-07 15:00:00,3.18,3.18,3.17,3.17,736000.0,3.1076,3.1076,3.0978,3.0978,736000.0
2012-06-07 15:10:00,3.17,3.18,3.16,3.16,1638400.0,3.0978,3.1076,3.088,3.088,1638400.0
2012-06-07 15:20:00,3.16,3.16,3.15,3.16,1795200.0,3.088,3.088,3.0783,3.088,1795200.0
2012-06-07 15:30:00,3.16,3.16,3.14,3.14,2889600.0,3.088,3.088,3.0685,3.0685,2889600.0
2012-06-07 15:40:00,3.14,3.15,3.14,3.14,1428800.0,3.0685,3.0783,3.0685,3.0685,1428800.0
2012-06-07 15:50:00,3.14,3.14,3.13,3.13,2820800.0,3.0685,3.0685,3.0587,3.0587,2820800.0
2012-06-08 09:30:00,3.12,3.12,3.11,3.11,2419200.0,3.049,3.049,3.0392,3.0392,2419200.0
2012-06-08 09:40:00,3.11,3.12,3.1,3.11,1099200.0,3.0392,3.049,3.0294,3.0392,1099200.0
2012-06-08 09:50:00,3.11,3.13,3.11,3.13,1859200.0,3.0392,3.0587,3.0392,3.0587,1859200.0
2012-06-08 10:00:00,3.13,3.14,3.12,3.14,2131200.0,3.0587,3.0685,3.049,3.0685,2131200.0
2012-06-08 10:10:00,3.14,3.14,3.13,3.14,1003200.0,3.0685,3.0685,3.0587,3.0685,1003200.0
2012-06-08 10:20:00,3.14,3.14,3.13,3.14,1158400.0,3.0685,3.0685,3.0587,3.0685,1158400.0
2012-06-08 10:30:00,3.14,3.15,3.14,3.15,1240000.0,3.0685,3.0783,3.0685,3.0783,1240000.0
2012-06-08 10:40:00,3.15,3.16,3.15,3.16,2043200.0,3.0783,3.088,3.0783,3.088,2043200.0
2012-06-08 10:50:00,3.16,3.17,3.16,3.17,1123200.0,3.088,3.0978,3.088,3.0978,1123200.0
2012-06-08 11:00:00,3.17,3.17,3.16,3.16,958400.0,3.0978,3.0978,3.088,3.088,958400.0
2012-06-08 11:10:00,3.16,3.16,3.15,3.15,867200.0,3.088,3.088,3.0783,3.0783,867200.0
2012-06-08 11:20:00,3.15,3.16,3.15,3.16,473600.0,3.0783,3.088,3.0783,3.088,473600.0
2012-06-08 11:30:00,3.16,3.17,3.16,3.16,809600.0,3.088,3.0978,3.088,3.088,809600.0
2012-06-08 11:40:00,3.16,3.16,3.16,3.16,241600.0,3.088,3.088,3.088,3.088,241600.0
2012-06-08 11:50:00,3.16,3.16,3.15,3.15,422400.0,3.088,3.088,3.0783,3.0783,422400.0
2012-06-08 12:00:00,3.15,3.16,3.15,3.15,662400.0,3.0783,3.088,3.0783,3.0783,662400.0
2012-06-08 12:10:00,3.15,3.15,3.15,3.15,179200.0,3.0783,3.0783,3.0783,3.0783,179200.0
2012-06-08 12:20:00,3.15,3.16,3.15,3.16,238400.0,3.0783,3.088,3.0783,3.088,238400.0
2012-06-08 12:30:00,3.16,3.17,3.16,3.16,1180800.0,3.088,3.0978,3.088,3.088,1180800.0
2012-06-08 12:40:00,3.16,3.17,3.16,3.16,428800.0,3.088,3.0978,3.088,3.088,428800.0
2012-06-08 12:50:00,3.17,3.17,3.16,3.17,340800.0,3.0978,3.0978,3.088,3.0978,340800.0
2012-06-08 13:00:00,3.16,3.18,3.16,3.18,1672000.0,3.088,3.1076,3.088,3.1076,1672000.0
2012-06-08 13:10:00,3.18,3.18,3.17,3.18,713600.0,3.1076,3.1076,3.0978,3.1076,713600.0
2012-06-08 13:20:00,3.18,3.18,3.17,3.18,296000.0,3.1076,3.1076,3.0978,3.1076,296000.0
2012-06-08 13:30:00,3.18,3.18,3.18,3.18,681600.0,3.1076,3.1076,3.1076,3.1076,681600.0
2012-06-08 13:40:00,3.18,3.18,3.17,3.18,1454400.0,3.1076,3.1076,3.0978,3.1076,1454400.0
2012-06-08 13:50:00,3.18,3.18,3.17,3.17,313600.0,3.1076,3.1076,3.0978,3.0978,313600.0
2012-06-08 14:00:00,3.17,3.18,3.17,3.18,342400.0,3.0978,3.1076,3.0978,3.1076,342400.0
2012-06-08 14:10:00,3.18,3.18,3.17,3.17,356800.0,3.1076,3.1076,3.0978,3.0978,356800.0
2012-06-08 14:20:00,3.17,3.18,3.17,3.18,200000.0,3.0978,3.1076,3.0978,3.1076,200000.0
2012-06-08 14:30:00,3.18,3.18,3.17,3.18,680000.0,3.1076,3.1076,3.0978,3.1076,680000.0
2012-06-08 14:40:00,3.18,3.18,3.18,3.18,304000.0,3.1076,3.1076,3.1076,3.1076,304000.0
2012-06-08 14:50:00,3.18,3.18,3.18,3.18,632000.0,3.1076,3.1076,3.1076,3.1076,632000.0
2012-06-08 15:00:00,3.18,3.18,3.18,3.18,468800.0,3.1076,3.1076,3.1076,3.1076,468800.0
2012-06-08 15:10:00,3.18,3.19,3.18,3.19,1040000.0,3.1076,3.1174,3.1076,3.1174,1040000.0
2012-06-08 15:20:00,3.19,3.19,3.18,3.18,1118400.0,3.1174,3.1174,3.1076,3.1076,1118400.0
2012-06-08 15:30:00,3.19,3.19,3.18,3.19,1172800.0,3.1174,3.1174,3.1076,3.1174,1172800.0
2012-06-08 15:40:00,3.19,3.2,3.19,3.2,2291200.0,3.1174,3.1271,3.1174,3.1271,2291200.0
2012-06-08 15:50:00,3.2,3.2,3.19,3.19,3867200.0,3.1271,3.1271,3.1174,3.1174,3867200.0
2012-06-11 09:30:00,3.24,3.25,3.22,3.22,3230400.0,3.1662,3.176,3.1467,3.1467,3230400.0
2012-06-11 09:40:00,3.22,3.22,3.2,3.21,2004800.0,3.1467,3.1467,3.1271,3.1369,2004800.0
2012-06-11 09:50:00,3.2,3.21,3.19,3.19,2723200.0,3.1271,3.1369,3.1174,3.1174,2723200.0
2012-06-11 10:00:00,3.19,3.21,3.18,3.19,2937600.0,3.1174,3.1369,3.1076,3.1174,2937600.0
2012-06-11 10:10:00,3.19,3.2,3.18,3.18,2044800.0,3.1174,3.1271,3.1076,3.1076,2044800.0
2012-06-11 10:20:00,3.19,3.19,3.17,3.18,1548800.0,3.1174,3.1174,3.0978,3.1076,1548800.0
2012-06-11 10:30:00,3.18,3.19,3.18,3.19,1049600.0,3.1076,3.1174,3.1076,3.1174,1049600.0
2012-06-11 10:40:00,3.19,3.19,3.18,3.18,1169600.0,3.1174,3.1174,3.1076,3.1076,1169600.0
2012-06-11 10:50:00,3.18,3.18,3.16,3.17,2854400.0,3.1076,3.1076,3.088,3.0978,2854400.0
2012-06-11 11:00:00,3.17,3.18,3.16,3.18,870400.0,3.0978,3.1076,3.088,3.1076,870400.0
2012-06-11 11:10:00,3.18,3.18,3.17,3.17,614400.0,3.1076,3.1076,3.0978,3.0978,614400.0
2012-06-11 11:20:00,3.17,3.18,3.17,3.18,2281600.0,3.0978,3.1076,3.0978,3.1076,2281600.0
2012-06-11 11:30:00,3.18,3.19,3.18,3.19,998400.0,3.1076,3.1174,3.1076,3.1174,998400.0
2012-06-11 11:40:00,3.19,3.19,3.18,3.18,1544000.0,3.1174,3.1174,3.1076,3.1076,1544000.0
2012-06-11 11:50:00,3.19,3.19,3.17,3.18,840000.0,3.1174,3.1174,3.0978,3.1076,840000.0
2012-06-11 12:00:00,3.18,3.19,3.18,3.18,1040000.0,3.1076,3.1174,3.1076,3.1076,1040000.0
2012-06-11 12:10:00,3.18,3.18,3.17,3.18,404800.0,3.1076,3.1076,3.0978,3.1076,404800.0
2012-06-11 12:20:00,3.18,3.18,3.17,3.17,304000.0,3.1076,3.1076,3.0978,3.0978,304000.0
2012-06-11 12:30:00,3.18,3.18,3.17,3.18,804800.0,3.1076,3.1076,3.0978,3.1076,804800.0
2012-06-11 12:40:00,3.18,3.18,3.18,3.18,457600.0,3.1076,3.1076,3.1076,3.1076,457600.0
2012-06-11 12:50:00,3.18,3.18,3.18,3.18,198400.0,3.1076,3.1076,3.1076,3.1076,198400.0
2012-06-11 13:00:00,3.18,3.18,3.17,3.18,412800.0,3.1076,3.1076,3.0978,3.1076,412800.0
2012-06-11 13:10:00,3.18,3.19,3.18,3.19,952000.0,3.1076,3.1174,3.1076,3.1174,952000.0
2012-06-11 13:20:00,3.19,3.19,3.18,3.19,734400.0,3.1174,3.1174,3.1076,3.1174,734400.0
2012-06-11 13:30:00,3.18,3.18,3.17,3.18,1196800.0,3.1076,3.1076,3.0978,3.1076,1196800.0
2012-06-11 13:40:00,3.17,3.17,3.16,3.16,836800.0,3.0978,3.0978,3.088,3.088,836800.0
2012-06-11 13:50:00,3.16,3.17,3.16,3.17,377600.0,3.088,3.0978,3.088,3.0978,377600.0
2012-06-11 14:00:00,3.17,3.17,3.14,3.15,2432000.0,3.0978,3.0978,3.0685,3.0783,2432000.0
2012-06-11 14:10:00,3.15,3.15,3.14,3.15,761600.0,3.0783,3.0783,3.0685,3.0783,761600.0
2012-06-11 14:20:00,3.15,3.15,3.14,3.15,392000.0,3.0783,3.0783,3.0685,3.0783,392000.0
2012-06-11 14:30:00,3.15,3.16,3.15,3.15,1972800.0,3.0783,3.088,3.0783,3.0783,1972800.0
2012-06-11 14:40:00,3.15,3.16,3.15,3.15,444800.0,3.0783,3.088,3.0783,3.0783,444800.0
2012-06-11 14:50:00,3.15,3.15,3.14,3.14,1065600.0,3.0783,3.0783,3.0685,3.0685,1065600.0
2012-06-11 15:00:00,3.14,3.15,3.13,3.13,859200.0,3.0685,3.0783,3.0587,3.0587,859200.0
2012-06-11 15:10:00,3.13,3.13,3.11,3.11,2857600.0,3.0587,3.0587,3.0392,3.0392,2857600.0
2012-06-11 15:20:00,3.11,3.11,3.1,3.1,1299200.0,3.0392,3.0392,3.0294,3.0294,1299200.0
2012-06-11 15:30:00,3.11,3.12,3.1,3.12,2196800.0,3.0392,3.049,3.0294,3.049,2196800.0
2012-06-11 15:40:00,3.12,3.13,3.1,3.1,1025600.0,3.049,3.0587,3.0294,3.0294,1025600.0
2012-06-11 15:50:00,3.1,3.1,3.08,3.09,6625600.0,3.0294,3.0294,3.0099,3.0196,6625600.0
2012-06-12 09:30:00,3.11,3.13,3.11,3.11,4952000.0,3.0392,3.0587,3.0392,3.0392,4952000.0
2012-06-12 09:40:00,3.12,3.12,3.1,3.11,3236800.0,3.049,3.049,3.0294,3.0392,3236800.0
2012-06-12 09:50:00,3.11,3.12,3.11,3.11,2251200.0,3.0392,3.049,3.0392,3.0392,2251200.0
2012-06-12 10:00:00,3.11,3.12,3.09,3.09,2977600.0,3.0392,3.049,3.0196,3.0196,2977600.0
2012-06-12 10:10:00,3.09,3.1,3.08,3.08,2184000.0,3.0196,3.0294,3.0099,3.0099,2184000.0
2012-06-12 10:20:00,3.08,3.09,3.07,3.09,1552000.0,3.0099,3.0196,3.0001,3.0196,1552000.0
2012-06-12 10:30:00,3.09,3.09,3.08,3.08,880000.0,3.0196,3.0196,3.0099,3.0099,880000.0
2012-06-12 10:40:00,3.07,3.1,3.07,3.1,1612800.0,3.0001,3.0294,3.0001,3.0294,1612800.0
2012-06-12 10:50:00,3.1,3.1,3.09,3.1,928000.0,3.0294,3.0294,3.0196,3.0294,928000.0
2012-06-12 11:00:00,3.1,3.12,3.1,3.12,1016000.0,3.0294,3.049,3.0294,3.049,1016000.0
2012-06-12 11:10:00,3.12,3.14,3.12,3.13,2664000.0,3.049,3.0685,3.049,3.0587,2664000.0
2012-06-12 11:20:00,3.13,3.15,3.13,3.15,2267200.0,3.0587,3.0783,3.0587,3.0783,2267200.0
2012-06-12 11:30:00,3.15,3.15,3.14,3.15,649600.0,3.0783,3.0783,3.0685,3.0783,649600.0
2012-06-12 11:40:00,3.15,3.15,3.14,3.14,803200.0,3.0783,3.0783,3.0685,3.0685,803200.0
2012-06-12 11:50:00,3.14,3.14,3.13,3.14,414400.0,3.0685,3.0685,3.0587,3.0685,414400.0
2012-06-12 12:00:00,3.14,3.15,3.13,3.14,809600.0,3.0685,3.0783,3.0587,3.0685,809600.0
2012-06-12 12:10:00,3.13,3.14,3.13,3.13,1494400.0,3.0587,3.0685,3.0587,3.0587,1494400.0
2012-06-12 12:20:00,3.13,3.14,3.13,3.13,553600.0,3.0587,3.0685,3.0587,3.0587,553600.0
2012-06-12 12:30:00,3.13,3.14,3.13,3.14,468800.0,3.0587,3.0685,3.0587,3.0685,468800.0
2012-06-12 12:40:00,3.13,3.14,3.12,3.12,496000.0,3.0587,3.0685,3.049,3.049,496000.0
2012-06-12 12:50:00,3.12,3.12,3.11,3.12,688000.0,3.049,3.049,3.0392,3.049,688000.0
2012-06-12 13:00:00,3.12,3.12,3.12,3.12,385600.0,3.049,3.049,3.049,3.049,385600.0
2012-06-12 13:10:00,3.12,3.14,3.12,3.14,1336000.0,3.049,3.0685,3.049,3.0685,1336000.0
2012-06-12 13:20:00,3.14,3.14,3.12,3.12,409600.0,3.0685,3.0685,3.049,3.049,409600.0
2012-06-12 13:30:00,3.13,3.13,3.13,3.13,177600.0,3.0587,3.0587,3.0587,3.0587,177600.0
2012-06-12 13:40:00,3.13,3.14,3.12,3.13,257600.0,3.0587,3.0685,3.049,3.0587,257600.0
2012-06-12 13:50:00,3.13,3.13,3.12,3.12,411200.0,3.0587,3.0587,3.049,3.049,411200.0
2012-06-12 14:00:00,3.12,3.13,3.12,3.13,193600.0,3.049,3.0587,3.049,3.0587,193600.0
2012-06-12 14:10:00,3.12,3.13,3.12,3.13,390400.0,3.049,3.0587,3.049,3.0587,390400.0
2012-06-12 14:20:00,3.12,3.13,3.12,3.13,316800.0,3.049,3.0587,3.049,3.0587,316800.0
2012-06-12 14:30:00,3.13,3.14,3.13,3.14,756800.0,3.0587,3.0685,3.0587,3.0685,756800.0
2012-06-12 14:40:00,3.14,3.14,3.14,3.14,384000.0,3.0685,3.0685,3.0685,3.0685,384000.0
2012-06-12 14:50:00,3.14,3.14,3.13,3.13,854400.0,3.0685,3.0685,3.0587,3.0587,854400.0
2012-06-12 15:00:00,3.14,3.14,3.13,3.14,713600.0,3.0685,3.0685,3.0587,3.0685,713600.0
2012-06-12 15:10:00,3.14,3.14,3.13,3.13,1113600.0,3.0685,3.0685,3.0587,3.0587,1113600.0
2012-06-12 15:20:00,3.13,3.15,3.13,3.15,1024000.0,3.0587,3.0783,3.0587,3.0783,1024000.0
2012-06-12 15:30:00,3.15,3.15,3.14,3.15,614400.0,3.0783,3.0783,3.0685,3.0783,614400.0
2012-06-12 15:40:00,3.14,3.16,3.14,3.16,2366400.0,3.0685,3.088,3.0685,3.088,2366400.0
2012-06-12 15:50:00,3.16,3.16,3.15,3.16,3348800.0,3.088,3.088,3.0783,3.088,3348800.0
2012-06-13 09:30:00,3.14,3.15,3.13,3.14,3051200.0,3.0685,3.0783,3.0587,3.0685,3051200.0
2012-06-13 09:40:00,3.14,3.16,3.13,3.15,3881600.0,3.0685,3.088,3.0587,3.0783,3881600.0
2012-06-13 09:50:00,3.14,3.14,3.12,3.13,3625600.0,3.0685,3.0685,3.049,3.0587,3625600.0
2012-06-13 10:00:00,3.13,3.16,3.13,3.15,1267200.0,3.0587,3.088,3.0587,3.0783,1267200.0
2012-06-13 10:10:00,3.15,3.17,3.15,3.16,2430400.0,3.0783,3.0978,3.0783,3.088,2430400.0
2012-06-13 10:20:00,3.16,3.16,3.15,3.16,880000.0,3.088,3.088,3.0783,3.088,880000.0
2012-06-13 10:30:00,3.16,3.18,3.16,3.18,1556800.0,3.088,3.1076,3.088,3.1076,1556800.0
2012-06-13 10:40:00,3.18,3.19,3.18,3.18,1230400.0,3.1076,3.1174,3.1076,3.1076,1230400.0
2012-06-13 10:50:00,3.18,3.19,3.18,3.19,1126400.0,3.1076,3.1174,3.1076,3.1174,1126400.0
2012-06-13 11:00:00,3.18,3.19,3.17,3.17,649600.0,3.1076,3.1174,3.0978,3.0978,649600.0
2012-06-13 11:10:00,3.17,3.18,3.17,3.18,811200.0,3.0978,3.1076,3.0978,3.1076,811200.0
2012-06-13 11:20:00,3.18,3.18,3.17,3.18,284800.0,3.1076,3.1076,3.0978,3.1076,284800.0
2012-06-13 11:30:00,3.18,3.19,3.18,3.18,681600.0,3.1076,3.1174,3.1076,3.1076,681600.0
2012-06-13 11:40:00,3.18,3.18,3.17,3.17,545600.0,3.1076,3.1076,3.0978,3.0978,545600.0
2012-06-13 11:50:00,3.17,3.17,3.17,3.17,385600.0,3.0978,3.0978,3.0978,3.0978,385600.0
2012-06-13 12:00:00,3.17,3.17,3.15,3.16,1088000.0,3.0978,3.0978,3.0783,3.088,1088000.0
2012-06-13 12:10:00,3.15,3.16,3.15,3.16,672000.0,3.0783,3.088,3.0783,3.088,672000.0
2012-06-13 12:20:00,3.16,3.16,3.16,3.16,356800.0,3.088,3.088,3.088,3.088,356800.0
2012-06-13 12:30:00,3.16,3.18,3.16,3.17,484800.0,3.088,3.1076,3.088,3.0978,484800.0
2012-06-13 12:40:00,3.17,3.18,3.17,3.17,622400.0,3.0978,3.1076,3.0978,3.0978,622400.0
2012-06-13 12:50:00,3.18,3.18,3.17,3.17,249600.0,3.1076,3.1076,3.0978,3.0978,249600.0
2012-06-13 13:00:00,3.17,3.18,3.17,3.18,491200.0,3.0978,3.1076,3.0978,3.1076,491200.0
2012-06-13 13:10:00,3.18,3.18,3.17,3.18,220800.0,3.1076,3.1076,3.0978,3.1076,220800.0
2012-06-13 13:20:00,3.17,3.18,3.17,3.18,449600.0,3.0978,3.1076,3.0978,3.1076,449600.0
2012-06-13 13:30:00,3.18,3.18,3.18,3.18,228800.0,3.1076,3.1076,3.1076,3.1076,228800.0
2012-06-13 13:40:00,3.18,3.18,3.16,3.16,294400.0,3.1076,3.1076,3.088,3.088,294400.0
2012-06-13 13:50:00,3.16,3.17,3.15,3.15,1121600.0,3.088,3.0978,3.0783,3.0783,1121600.0
2012-06-13 14:00:00,3.15,3.16,3.15,3.15,801600.0,3.0783,3.088,3.0783,3.0783,801600.0
2012-06-13 14:10:00,3.15,3.15,3.15,3.15,443200.0,3.0783,3.0783,3.0783,3.0783,443200.0
2012-06-13 14:20:00,3.15,3.16,3.15,3.15,294400.0,3.0783,3.088,3.0783,3.0783,294400.0
2012-06-13 14:30:00,3.15,3.15,3.14,3.15,668800.0,3.0783,3.0783,3.0685,3.0783,668800.0
2012-06-13 14:40:00,3.15,3.15,3.13,3.14,987200.0,3.0783,3.0783,3.0587,3.0685,987200.0
2012-06-13 14:50:00,3.14,3.14,3.13,3.13,526400.0,3.0685,3.0685,3.0587,3.0587,526400.0
2012-06-13 15:00:00,3.13,3.14,3.12,3.13,1238400.0,3.0587,3.0685,3.049,3.0587,1238400.0
2012-06-13 15:10:00,3.13,3.13,3.11,3.11,1406400.0,3.0587,3.0587,3.0392,3.0392,1406400.0
2012-06-13 15:20:00,3.11,3.11,3.1,3.1,1593600.0,3.0392,3.0392,3.0294,3.0294,1593600.0
2012-06-13 15:30:00,3.1,3.11,3.1,3.11,878400.0,3.0294,3.0392,3.0294,3.0392,878400.0
2012-06-13 15:40:00,3.11,3.11,3.1,3.1,1224000.0,3.0392,3.0392,3.0294,3.0294,1224000.0
2012-06-13 15:50:00,3.1,3.12,3.1,3.11,4760000.0,3.0294,3.049,3.0294,3.0392,4760000.0
2012-06-14 09:30:00,3.12,3.12,3.09,3.09,3745600.0,3.049,3.049,3.0196,3.0196,3745600.0
2012-06-14 09:40:00,3.09,3.1,3.08,3.09,1924800.0,3.0196,3.0294,3.0099,3.0196,1924800.0
2012-06-14 09:50:00,3.1,3.13,3.09,3.13,2587200.0,3.0294,3.0587,3.0196,3.0587,2587200.0
2012-06-14 10:00:00,3.13,3.14,3.13,3.13,2824000.0,3.0587,3.0685,3.0587,3.0587,2824000.0
2012-06-14 10:10:00,3.13,3.14,3.12,3.13,984000.0,3.0587,3.0685,3.049,3.0587,984000.0
2012-06-14 10:20:00,3.13,3.13,3.13,3.13,1524800.0,3.0587,3.0587,3.0587,3.0587,1524800.0
2012-06-14 10:30:00,3.13,3.13,3.12,3.12,1884800.0,3.0587,3.0587,3.049,3.049,1884800.0
2012-06-14 10:40:00,3.13,3.14,3.13,3.14,1006400.0,3.0587,3.0685,3.0587,3.0685,1006400.0
2012-06-14 10:50:00,3.14,3.15,3.13,3.15,1068800.0,3.0685,3.0783,3.0587,3.0783,1068800.0
2012-06-14 11:00:00,3.15,3.15,3.14,3.14,888000.0,3.0783,3.0783,3.0685,3.0685,888000.0
2012-06-14 11:10:00,3.14,3.15,3.14,3.15,912000.0,3.0685,3.0783,3.0685,3.0783,912000.0
2012-06-14 11:20:00,3.15,3.16,3.15,3.16,867200.0,3.0783,3.088,3.0783,3.088,867200.0
2012-06-14 11:30:00,3.15,3.16,3.15,3.16,632000.0,3.0783,3.088,3.0783,3.088,632000.0
2012-06-14 11:40:00,3.16,3.16,3.15,3.16,153600.0,3.088,3.088,3.0783,3.088,153600.0
2012-06-14 11:50:00,3.16,3.16,3.15,3.15,659200.0,3.088,3.088,3.0783,3.0783,659200.0
2012-06-14 12:00:00,3.15,3.15,3.15,3.15,553600.0,3.0783,3.0783,3.0783,3.0783,553600.0
2012-06-14 12:10:00,3.15,3.15,3.15,3.15,817600.0,3.0783,3.0783,3.0783,3.0783,817600.0
2012-06-14 12:20:00,3.15,3.15,3.15,3.15,472000.0,3.0783,3.0783,3.0783,3.0783,472000.0
2012-06-14 12:30:00,3.15,3.15,3.14,3.15,347200.0,3.0783,3.0783,3.0685,3.0783,347200.0
2012-06-14 12:40:00,3.15,3.16,3.15,3.15,412800.0,3.0783,3.088,3.0783,3.0783,412800.0
2012-06-14 12:50:00,3.15,3.16,3.15,3.15,534400.0,3.0783,3.088,3.0783,3.0783,534400.0
2012-06-14 13:00:00,3.15,3.16,3.15,3.15,500800.0,3.0783,3.088,3.0783,3.0783,500800.0
2012-06-14 13:10:00,3.15,3.15,3.14,3.15,582400.0,3.0783,3.0783,3.0685,3.0783,582400.0
2012-06-14 13:20:00,3.14,3.14,3.14,3.14,720000.0,3.0685,3.0685,3.0685,3.0685,720000.0
2012-06-14 13:30:00,3.14,3.15,3.13,3.15,790400.0,3.0685,3.0783,3.0587,3.0783,790400.0
2012-06-14 13:40:00,3.15,3.15,3.14,3.14,233600.0,3.0783,3.0783,3.0685,3.0685,233600.0
2012-06-14 13:50:00,3.14,3.14,3.13,3.14,422400.0,3.0685,3.0685,3.0587,3.0685,422400.0
2012-06-14 14:00:00,3.14,3.14,3.14,3.14,468800.0,3.0685,3.0685,3.0685,3.0685,468800.0
2012-06-14 14:10:00,3.14,3.14,3.13,3.13,249600.0,3.0685,3.0685,3.0587,3.0587,249600.0
2012-06-14 14:20:00,3.13,3.13,3.12,3.12,1494400.0,3.0587,3.0587,3.049,3.049,1494400.0
2012-06-14 14:30:00,3.12,3.12,3.11,3.12,934400.0,3.049,3.049,3.0392,3.049,934400.0
2012-06-14 14:40:00,3.12,3.12,3.11,3.12,1214400.0,3.049,3.049,3.0392,3.049,1214400.0
2012-06-14 14:50:00,3.12,3.12,3.1,3.1,1267200.0,3.049,3.049,3.0294,3.0294,1267200.0
2012-06-14 15:00:00,3.1,3.16,3.1,3.14,6152000.0,3.0294,3.088,3.0294,3.0685,6152000.0
2012-06-14 15:10:00,3.14,3.16,3.13,3.13,4960000.0,3.0685,3.088,3.0587,3.0587,4960000.0
2012-06-14 15:20:00,3.13,3.14,3.11,3.12,3108800.0,3.0587,3.0685,3.0392,3.049,3108800.0
2012-06-14 15:30:00,3.12,3.15,3.12,3.15,2851200.0,3.049,3.0783,3.049,3.0783,2851200.0
2012-06-14 15:40:00,3.15,3.16,3.14,3.15,3539200.0,3.0783,3.088,3.0685,3.0783,3539200.0
2012-06-14 15:50:00,3.15,3.16,3.14,3.14,2576000.0,3.0783,3.088,3.0685,3.0685,2576000.0
2012-06-15 09:30:00,3.16,3.17,3.15,3.16,2452800.0,3.088,3.0978,3.0783,3.088,2452800.0
2012-06-15 09:40:00,3.16,3.17,3.16,3.16,859200.0,3.088,3.0978,3.088,3.088,859200.0
2012-06-15 09:50:00,3.16,3.18,3.16,3.18,2296000.0,3.088,3.1076,3.088,3.1076,2296000.0
2012-06-15 10:00:00,3.18,3.19,3.18,3.19,3041600.0,3.1076,3.1174,3.1076,3.1174,3041600.0
2012-06-15 10:10:00,3.19,3.19,3.18,3.18,1380800.0,3.1174,3.1174,3.1076,3.1076,1380800.0
2012-06-15 10:20:00,3.19,3.19,3.18,3.19,980800.0,3.1174,3.1174,3.1076,3.1174,980800.0
2012-06-15 10:30:00,3.19,3.19,3.18,3.18,1008000.0,3.1174,3.1174,3.1076,3.1076,1008000.0
2012-06-15 10:40:00,3.19,3.19,3.18,3.19,897600.0,3.1174,3.1174,3.1076,3.1174,897600.0
2012-06-15 10:50:00,3.19,3.19,3.19,3.19,777600.0,3.1174,3.1174,3.1174,3.1174,777600.0
2012-06-15 11:00:00,3.19,3.2,3.19,3.19,1216000.0,3.1174,3.1271,3.1174,3.1174,1216000.0
2012-06-15 11:10:00,3.19,3.2,3.19,3.19,360000.0,3.1174,3.1271,3.1174,3.1174,360000.0
2012-06-15 11:20:00,3.19,3.2,3.19,3.2,768000.0,3.1174,3.1271,3.1174,3.1271,768000.0
2012-06-15 11:30:00,3.2,3.2,3.2,3.2,792000.0,3.1271,3.1271,3.1271,3.1271,792000.0
2012-06-15 11:40:00,3.2,3.2,3.19,3.2,705600.0,3.1271,3.1271,3.1174,3.1271,705600.0
2012-06-15 11:50:00,3.2,3.2,3.19,3.19,524800.0,3.1271,3.1271,3.1174,3.1174,524800.0
2012-06-15 12:00:00,3.19,3.19,3.19,3.19,363200.0,3.1174,3.1174,3.1174,3.1174,363200.0
2012-06-15 12:10:00,3.19,3.19,3.19,3.19,643200.0,3.1174,3.1174,3.1174,3.1174,643200.0
2012-06-15 12:20:00,3.19,3.19,3.19,3.19,764800.0,3.1174,3.1174,3.1174,3.1174,764800.0
2012-06-15 12:30:00,3.19,3.19,3.18,3.18,264000.0,3.1174,3.1174,3.1076,3.1076,264000.0
2012-06-15 12:40:00,3.19,3.19,3.18,3.19,348800.0,3.1174,3.1174,3.1076,3.1174,348800.0
2012-06-15 12:50:00,3.19,3.19,3.19,3.19,177600.0,3.1174,3.1174,3.1174,3.1174,177600.0
2012-06-15 13:00:00,3.19,3.2,3.19,3.2,731200.0,3.1174,3.1271,3.1174,3.1271,731200.0
2012-06-15 13:10:00,3.2,3.2,3.19,3.2,619200.0,3.1271,3.1271,3.1174,3.1271,619200.0
2012-06-15 13:20:00,3.2,3.2,3.19,3.19,312000.0,3.1271,3.1271,3.1174,3.1174,312000.0
2012-06-15 13:30:00,3.19,3.19,3.19,3.19,297600.0,3.1174,3.1174,3.1174,3.1174,297600.0
2012-06-15 13:40:00,3.19,3.2,3.19,3.19,252800.0,3.1174,3.1271,3.1174,3.1174,252800.0
2012-06-15 13:50:00,3.19,3.2,3.19,3.2,220800.0,3.1174,3.1271,3.1174,3.1271,220800.0
2012-06-15 14:00:00,3.2,3.2,3.2,3.2,363200.0,3.1271,3.1271,3.1271,3.1271,363200.0
2012-06-15 14:10:00,3.2,3.2,3.19,3.19,136000.0,3.1271,3.1271,3.1174,3.1174,136000.0
2012-06-15 14:20:00,3.19,3.2,3.19,3.2,580800.0,3.1174,3.1271,3.1174,3.1271,580800.0
2012-06-15 14:30:00,3.2,3.21,3.2,3.21,1688000.0,3.1271,3.1369,3.1271,3.1369,1688000.0
2012-06-15 14:40:00,3.21,3.21,3.21,3.21,510400.0,3.1369,3.1369,3.1369,3.1369,510400.0
2012-06-15 14:50:00,3.21,3.21,3.2,3.2,796800.0,3.1369,3.1369,3.1271,3.1271,796800.0
2012-06-15 15:00:00,3.2,3.2,3.2,3.2,614400.0,3.1271,3.1271,3.1271,3.1271,614400.0
2012-06-15 15:10:00,3.2,3.21,3.2,3.21,630400.0,3.1271,3.1369,3.1271,3.1369,630400.0
2012-06-15 15:20:00,3.21,3.21,3.21,3.21,372800.0,3.1369,3.1369,3.1369,3.1369,372800.0
2012-06-15 15:30:00,3.21,3.21,3.21,3.21,777600.0,3.1369,3.1369,3.1369,3.1369,777600.0
2012-06-15 15:40:00,3.21,3.22,3.21,3.22,3430400.0,3.1369,3.1467,3.1369,3.1467,3430400.0
2012-06-15 15:50:00,3.22,3.23,3.22,3.22,3865600.0,3.1467,3.1565,3.1467,3.1467,3865600.0
2012-06-18 09:30:00,3.19,3.22,3.18,3.22,3692800.0,3.1174,3.1467,3.1076,3.1467,3692800.0
2012-06-18 09:40:00,3.22,3.24,3.22,3.22,1787200.0,3.1467,3.1662,3.1467,3.1467,1787200.0
2012-06-18 09:50:00,3.22,3.23,3.22,3.23,1684800.0,3.1467,3.1565,3.1467,3.1565,1684800.0
2012-06-18 10:00:00,3.23,3.25,3.23,3.24,1512000.0,3.1565,3.176,3.1565,3.1662,1512000.0
2012-06-18 10:10:00,3.24,3.26,3.23,3.26,3062400.0,3.1662,3.1858,3.1565,3.1858,3062400.0
2012-06-18 10:20:00,3.26,3.26,3.25,3.26,3494400.0,3.1858,3.1858,3.176,3.1858,3494400.0
2012-06-18 10:30:00,3.26,3.26,3.25,3.25,1732800.0,3.1858,3.1858,3.176,3.176,1732800.0
2012-06-18 10:40:00,3.25,3.27,3.25,3.27,1513600.0,3.176,3.1955,3.176,3.1955,1513600.0
2012-06-18 10:50:00,3.27,3.27,3.25,3.25,1702400.0,3.1955,3.1955,3.176,3.176,1702400.0
2012-06-18 11:00:00,3.25,3.26,3.24,3.24,1907200.0,3.176,3.1858,3.1662,3.1662,1907200.0
2012-06-18 11:10:00,3.24,3.24,3.23,3.23,988800.0,3.1662,3.1662,3.1565,3.1565,988800.0
2012-06-18 11:20:00,3.24,3.24,3.23,3.24,1036800.0,3.1662,3.1662,3.1565,3.1662,1036800.0
2012-06-18 11:30:00,3.24,3.25,3.24,3.24,1086400.0,3.1662,3.176,3.1662,3.1662,1086400.0
2012-06-18 11:40:00,3.24,3.26,3.24,3.25,924800.0,3.1662,3.1858,3.1662,3.176,924800.0
2012-06-18 11:50:00,3.25,3.26,3.24,3.26,940800.0,3.176,3.1858,3.1662,3.1858,940800.0
2012-06-18 12:00:00,3.26,3.26,3.25,3.25,1622400.0,3.1858,3.1858,3.176,3.176,1622400.0
2012-06-18 12:10:00,3.25,3.26,3.25,3.26,572800.0,3.176,3.1858,3.176,3.1858,572800.0
2012-06-18 12:20:00,3.26,3.26,3.25,3.25,336000.0,3.1858,3.1858,3.176,3.176,336000.0
2012-06-18 12:30:00,3.25,3.26,3.25,3.25,270400.0,3.176,3.1858,3.176,3.176,270400.0
2012-06-18 12:40:00,3.25,3.26,3.25,3.26,584000.0,3.176,3.1858,3.176,3.1858,584000.0
2012-06-18 12:50:00,3.26,3.27,3.25,3.26,1100800.0,3.1858,3.1955,3.176,3.1858,1100800.0
2012-06-18 13:00:00,3.26,3.26,3.25,3.26,846400.0,3.1858,3.1858,3.176,3.1858,846400.0
2012-06-18 13:10:00,3.26,3.26,3.26,3.26,278400.0,3.1858,3.1858,3.1858,3.1858,278400.0
2012-06-18 13:20:00,3.26,3.27,3.26,3.27,412800.0,3.1858,3.1955,3.1858,3.1955,412800.0
2012-06-18 13:30:00,3.27,3.28,3.27,3.28,1515200.0,3.1955,3.2053,3.1955,3.2053,1515200.0
2012-06-18 13:40:00,3.28,3.28,3.27,3.27,1064000.0,3.2053,3.2053,3.1955,3.1955,1064000.0
2012-06-18 13:50:00,3.27,3.29,3.27,3.28,652800.0,3.1955,3.2151,3.1955,3.2053,652800.0
2012-06-18 14:00:00,3.29,3.29,3.28,3.28,804800.0,3.2151,3.2151,3.2053,3.2053,804800.0
2012-06-18 14:10:00,3.28,3.29,3.28,3.29,660800.0,3.2053,3.2151,3.2053,3.2151,660800.0
2012-06-18 14:20:00,3.29,3.29,3.29,3.29,827200.0,3.2151,3.2151,3.2151,3.2151,827200.0
2012-06-18 14:30:00,3.29,3.29,3.29,3.29,851200.0,3.2151,3.2151,3.2151,3.2151,851200.0
2012-06-18 14:40:00,3.29,3.29,3.28,3.28,488000.0,3.2151,3.2151,3.2053,3.2053,488000.0
2012-06-18 14:50:00,3.28,3.28,3.28,3.28,371200.0,3.2053,3.2053,3.2053,3.2053,371200.0
2012-06-18 15:00:00,3.28,3.29,3.28,3.29,920000.0,3.2053,3.2151,3.2053,3.2151,920000.0
2012-06-18 15:10:00,3.29,3.29,3.27,3.27,1009600.0,3.2151,3.2151,3.1955,3.1955,1009600.0
2012-06-18 15:20:00,3.27,3.28,3.27,3.28,787200.0,3.1955,3.2053,3.1955,3.2053,787200.0
2012-06-18 15:30:00,3.28,3.28,3.27,3.28,1113600.0,3.2053,3.2053,3.1955,3.2053,1113600.0
2012-06-18 15:40:00,3.28,3.28,3.27,3.28,2225600.0,3.2053,3.2053,3.1955,3.2053,2225600.0
2012-06-18 15:50:00,3.28,3.28,3.27,3.28,2449600.0,3.2053,3.2053,3.1955,3.2053,2449600.0
2012-06-19 09:30:00,3.31,3.33,3.31,3.33,4177600.0,3.2346,3.2542,3.2346,3.2542,4177600.0
2012-06-19 09:40:00,3.33,3.33,3.32,3.33,2084800.0,3.2542,3.2542,3.2444,3.2542,2084800.0
2012-06-19 09:50:00,3.33,3.34,3.33,3.34,4280000.0,3.2542,3.264,3.2542,3.264,4280000.0
2012-06-19 10:00:00,3.34,3.34,3.34,3.34,3019200.0,3.264,3.264,3.264,3.264,3019200.0
2012-06-19 10:10:00,3.34,3.35,3.34,3.34,1982400.0,3.264,3.2737,3.264,3.264,1982400.0
2012-06-19 10:20:00,3.34,3.35,3.34,3.34,1968000.0,3.264,3.2737,3.264,3.264,1968000.0
2012-06-19 10:30:00,3.34,3.35,3.34,3.34,2228800.0,3.264,3.2737,3.264,3.264,2228800.0
2012-06-19 10:40:00,3.34,3.35,3.34,3.34,966400.0,3.264,3.2737,3.264,3.264,966400.0
2012-06-19 10:50:00,3.34,3.35,3.34,3.35,1457600.0,3.264,3.2737,3.264,3.2737,1457600.0
2012-06-19 11:00:00,3.35,3.36,3.34,3.35,1320000.0,3.2737,3.2835,3.264,3.2737,1320000.0
2012-06-19 11:10:00,3.35,3.35,3.34,3.34,654400.0,3.2737,3.2737,3.264,3.264,654400.0
2012-06-19 11:20:00,3.34,3.35,3.34,3.35,984000.0,3.264,3.2737,3.264,3.2737,984000.0
2012-06-19 11:30:00,3.35,3.35,3.34,3.35,625600.0,3.2737,3.2737,3.264,3.2737,625600.0
2012-06-19 11:40:00,3.35,3.36,3.35,3.35,843200.0,3.2737,3.2835,3.2737,3.2737,843200.0
2012-06-19 11:50:00,3.35,3.36,3.35,3.36,627200.0,3.2737,3.2835,3.2737,3.2835,627200.0
2012-06-19 12:00:00,3.36,3.36,3.35,3.35,880000.0,3.2835,3.2835,3.2737,3.2737,880000.0
2012-06-19 12:10:00,3.35,3.36,3.35,3.35,368000.0,3.2737,3.2835,3.2737,3.2737,368000.0
2012-06-19 12:20:00,3.35,3.35,3.35,3.35,504000.0,3.2737,3.2737,3.2737,3.2737,504000.0
2012-06-19 12:30:00,3.35,3.35,3.35,3.35,675200.0,3.2737,3.2737,3.2737,3.2737,675200.0
2012-06-19 12:40:00,3.35,3.35,3.35,3.35,540800.0,3.2737,3.2737,3.2737,3.2737,540800.0
2012-06-19 12:50:00,3.35,3.36,3.35,3.36,523200.0,3.2737,3.2835,3.2737,3.2835,523200.0
2012-06-19 13:00:00,3.35,3.36,3.35,3.35,403200.0,3.2737,3.2835,3.2737,3.2737,403200.0
2012-06-19 13:10:00,3.35,3.36,3.35,3.36,449600.0,3.2737,3.2835,3.2737,3.2835,449600.0
2012-06-19 13:20:00,3.36,3.36,3.36,3.36,468800.0,3.2835,3.2835,3.2835,3.2835,468800.0
2012-06-19 13:30:00,3.36,3.37,3.36,3.37,971200.0,3.2835,3.2933,3.2835,3.2933,971200.0
2012-06-19 13:40:00,3.37,3.37,3.37,3.37,1046400.0,3.2933,3.2933,3.2933,3.2933,1046400.0
2012-06-19 13:50:00,3.37,3.37,3.37,3.37,707200.0,3.2933,3.2933,3.2933,3.2933,707200.0
2012-06-19 14:00:00,3.37,3.37,3.36,3.37,640000.0,3.2933,3.2933,3.2835,3.2933,640000.0
2012-06-19 14:10:00,3.36,3.37,3.36,3.37,750400.0,3.2835,3.2933,3.2835,3.2933,750400.0
2012-06-19 14:20:00,3.37,3.37,3.35,3.35,403200.0,3.2933,3.2933,3.2737,3.2737,403200.0
2012-06-19 14:30:00,3.36,3.36,3.34,3.35,2721600.0,3.2835,3.2835,3.264,3.2737,2721600.0
2012-06-19 14:40:00,3.35,3.35,3.34,3.34,920000.0,3.2737,3.2737,3.264,3.264,920000.0
2012-06-19 14:50:00,3.34,3.36,3.34,3.36,1088000.0,3.264,3.2835,3.264,3.2835,1088000.0
2012-06-19 15:00:00,3.35,3.36,3.35,3.36,1435200.0,3.2737,3.2835,3.2737,3.2835,1435200.0
2012-06-19 15:10:00,3.36,3.36,3.35,3.36,980800.0,3.2835,3.2835,3.2737,3.2835,980800.0
2012-06-19 15:20:00,3.36,3.37,3.35,3.35,1574400.0,3.2835,3.2933,3.2737,3.2737,1574400.0
2012-06-19 15:30:00,3.35,3.35,3.34,3.35,1273600.0,3.2737,3.2737,3.264,3.2737,1273600.0
2012-06-19 15:40:00,3.35,3.36,3.34,3.34,1872000.0,3.2737,3.2835,3.264,3.264,1872000.0
2012-06-19 15:50:00,3.34,3.35,3.34,3.35,2131200.0,3.264,3.2737,3.264,3.2737,2131200.0
2012-06-20 09:30:00,3.36,3.37,3.34,3.34,2120000.0,3.2835,3.2933,3.264,3.264,2120000.0
2012-06-20 09:40:00,3.34,3.35,3.34,3.34,1633600.0,3.264,3.2737,3.264,3.264,1633600.0
2012-06-20 09:50:00,3.35,3.36,3.34,3.35,1507200.0,3.2737,3.2835,3.264,3.2737,1507200.0
2012-06-20 10:00:00,3.35,3.36,3.34,3.35,1774400.0,3.2737,3.2835,3.264,3.2737,1774400.0
2012-06-20 10:10:00,3.35,3.36,3.35,3.36,2182400.0,3.2737,3.2835,3.2737,3.2835,2182400.0
2012-06-20 10:20:00,3.36,3.36,3.35,3.35,1019200.0,3.2835,3.2835,3.2737,3.2737,1019200.0
2012-06-20 10:30:00,3.35,3.36,3.35,3.35,1660800.0,3.2737,3.2835,3.2737,3.2737,1660800.0
2012-06-20 10:40:00,3.35,3.35,3.34,3.35,972800.0,3.2737,3.2737,3.264,3.2737,972800.0
2012-06-20 10:50:00,3.35,3.35,3.34,3.34,363200.0,3.2737,3.2737,3.264,3.264,363200.0
2012-06-20 11:00:00,3.34,3.35,3.34,3.35,664000.0,3.264,3.2737,3.264,3.2737,664000.0
2012-06-20 11:10:00,3.35,3.35,3.35,3.35,928000.0,3.2737,3.2737,3.2737,3.2737,928000.0
2012-06-20 11:20:00,3.35,3.36,3.35,3.36,640000.0,3.2737,3.2835,3.2737,3.2835,640000.0
2012-06-20 11:30:00,3.36,3.36,3.35,3.35,1176000.0,3.2835,3.2835,3.2737,3.2737,1176000.0
2012-06-20 11:40:00,3.35,3.36,3.35,3.36,1507200.0,3.2737,3.2835,3.2737,3.2835,1507200.0
2012-06-20 11:50:00,3.36,3.36,3.35,3.35,2020800.0,3.2835,3.2835,3.2737,3.2737,2020800.0
2012-06-20 12:00:00,3.35,3.35,3.33,3.33,1876800.0,3.2737,3.2737,3.2542,3.2542,1876800.0
2012-06-20 12:10:00,3.33,3.34,3.33,3.34,1708800.0,3.2542,3.264,3.2542,3.264,1708800.0
2012-06-20 12:20:00,3.34,3.34,3.32,3.33,1715200.0,3.264,3.264,3.2444,3.2542,1715200.0
2012-06-20 12:30:00,3.33,3.33,3.3,3.32,8296000.0,3.2542,3.2542,3.2249,3.2444,8296000.0
2012-06-20 12:40:00,3.32,3.36,3.31,3.34,6067200.0,3.2444,3.2835,3.2346,3.264,6067200.0
2012-06-20 12:50:00,3.34,3.36,3.34,3.36,2950400.0,3.264,3.2835,3.264,3.2835,2950400.0
2012-06-20 13:00:00,3.36,3.38,3.36,3.38,6289600.0,3.2835,3.303,3.2835,3.303,6289600.0
2012-06-20 13:10:00,3.38,3.38,3.36,3.36,4196800.0,3.303,3.303,3.2835,3.2835,4196800.0
2012-06-20 13:20:00,3.36,3.37,3.36,3.36,1968000.0,3.2835,3.2933,3.2835,3.2835,1968000.0
2012-06-20 13:30:00,3.36,3.37,3.35,3.35,1512000.0,3.2835,3.2933,3.2737,3.2737,1512000.0
2012-06-20 13:40:00,3.35,3.36,3.35,3.36,1510400.0,3.2737,3.2835,3.2737,3.2835,1510400.0
2012-06-20 13:50:00,3.36,3.36,3.35,3.36,1488000.0,3.2835,3.2835,3.2737,3.2835,1488000.0
2012-06-20 14:00:00,3.36,3.36,3.35,3.36,1958400.0,3.2835,3.2835,3.2737,3.2835,1958400.0
2012-06-20 14:10:00,3.36,3.37,3.35,3.35,2596800.0,3.2835,3.2933,3.2737,3.2737,2596800.0
2012-06-20 14:20:00,3.34,3.35,3.33,3.34,4924800.0,3.264,3.2737,3.2542,3.264,4924800.0
2012-06-20 14:30:00,3.34,3.35,3.34,3.35,2536000.0,3.264,3.2737,3.264,3.2737,2536000.0
2012-06-20 14:40:00,3.35,3.35,3.32,3.33,2601600.0,3.2737,3.2737,3.2444,3.2542,2601600.0
2012-06-20 14:50:00,3.33,3.34,3.32,3.33,2121600.0,3.2542,3.264,3.2444,3.2542,2121600.0
2012-06-20 15:00:00,3.33,3.33,3.32,3.32,3027200.0,3.2542,3.2542,3.2444,3.2444,3027200.0
2012-06-20 15:10:00,3.32,3.33,3.31,3.31,1782400.0,3.2444,3.2542,3.2346,3.2346,1782400.0
2012-06-20 15:20:00,3.31,3.34,3.31,3.33,1449600.0,3.2346,3.264,3.2346,3.2542,1449600.0
2012-06-20 15:30:00,3.33,3.34,3.33,3.33,1233600.0,3.2542,3.264,3.2542,3.2542,1233600.0
2012-06-20 15:40:00,3.33,3.35,3.33,3.35,1904000.0,3.2542,3.2737,3.2542,3.2737,1904000.0
2012-06-20 15:50:00,3.35,3.35,3.34,3.35,2308800.0,3.2737,3.2737,3.264,3.2737,2308800.0
2012-06-21 09:30:00,3.34,3.35,3.33,3.33,2524800.0,3.264,3.2737,3.2542,3.2542,2524800.0
2012-06-21 09:40:00,3.33,3.33,3.32,3.32,2148800.0,3.2542,3.2542,3.2444,3.2444,2148800.0
2012-06-21 09:50:00,3.32,3.34,3.32,3.33,1448000.0,3.2444,3.264,3.2444,3.2542,1448000.0
2012-06-21 10:00:00,3.32,3.32,3.3,3.3,3481600.0,3.2444,3.2444,3.2249,3.2249,3481600.0
2012-06-21 10:10:00,3.3,3.32,3.3,3.32,1956800.0,3.2249,3.2444,3.2249,3.2444,1956800.0
2012-06-21 10:20:00,3.32,3.32,3.3,3.31,1532800.0,3.2444,3.2444,3.2249,3.2346,1532800.0
2012-06-21 10:30:00,3.31,3.32,3.31,3.31,1388800.0,3.2346,3.2444,3.2346,3.2346,1388800.0
2012-06-21 10:40:00,3.31,3.32,3.31,3.32,1177600.0,3.2346,3.2444,3.2346,3.2444,1177600.0
2012-06-21 10:50:00,3.32,3.33,3.32,3.32,1056000.0,3.2444,3.2542,3.2444,3.2444,1056000.0
2012-06-21 11:00:00,3.32,3.32,3.29,3.29,2049600.0,3.2444,3.2444,3.2151,3.2151,2049600.0
2012-06-21 11:10:00,3.29,3.29,3.28,3.28,3017600.0,3.2151,3.2151,3.2053,3.2053,3017600.0
2012-06-21 11:20:00,3.28,3.29,3.27,3.28,1304000.0,3.2053,3.2151,3.1955,3.2053,1304000.0
2012-06-21 11:30:00,3.28,3.28,3.27,3.27,1484800.0,3.2053,3.2053,3.1955,3.1955,1484800.0
2012-06-21 11:40:00,3.27,3.27,3.27,3.27,912000.0,3.1955,3.1955,3.1955,3.1955,912000.0
2012-06-21 11:50:00,3.27,3.28,3.27,3.28,1419200.0,3.1955,3.2053,3.1955,3.2053,1419200.0
2012-06-21 12:00:00,3.28,3.28,3.27,3.27,1995200.0,3.2053,3.2053,3.1955,3.1955,1995200.0
2012-06-21 12:10:00,3.27,3.27,3.27,3.27,736000.0,3.1955,3.1955,3.1955,3.1955,736000.0
2012-06-21 12:20:00,3.27,3.27,3.24,3.24,3300800.0,3.1955,3.1955,3.1662,3.1662,3300800.0
2012-06-21 12:30:00,3.24,3.25,3.24,3.24,1497600.0,3.1662,3.176,3.1662,3.1662,1497600.0
2012-06-21 12:40:00,3.24,3.25,3.24,3.25,1355200.0,3.1662,3.176,3.1662,3.176,1355200.0
2012-06-21 12:50:00,3.25,3.25,3.24,3.24,590400.0,3.176,3.176,3.1662,3.1662,590400.0
2012-06-21 13:00:00,3.24,3.25,3.24,3.25,1529600.0,3.1662,3.176,3.1662,3.176,1529600.0
2012-06-21 13:10:00,3.25,3.25,3.24,3.24,718400.0,3.176,3.176,3.1662,3.1662,718400.0
2012-06-21 13:20:00,3.24,3.25,3.23,3.24,894400.0,3.1662,3.176,3.1565,3.1662,894400.0
2012-06-21 13:30:00,3.23,3.24,3.23,3.23,1297600.0,3.1565,3.1662,3.1565,3.1565,1297600.0
2012-06-21 13:40:00,3.23,3.23,3.22,3.23,1590400.0,3.1565,3.1565,3.1467,3.1565,1590400.0
2012-06-21 13:50:00,3.23,3.24,3.23,3.23,990400.0,3.1565,3.1662,3.1565,3.1565,990400.0
2012-06-21 14:00:00,3.23,3.23,3.22,3.23,987200.0,3.1565,3.1565,3.1467,3.1565,987200.0
2012-06-21 14:10:00,3.23,3.23,3.22,3.22,1251200.0,3.1565,3.1565,3.1467,3.1467,1251200.0
2012-06-21 14:20:00,3.22,3.22,3.21,3.22,1632000.0,3.1467,3.1467,3.1369,3.1467,1632000.0
2012-06-21 14:30:00,3.22,3.22,3.21,3.22,513600.0,3.1467,3.1467,3.1369,3.1467,513600.0
2012-06-21 14:40:00,3.22,3.23,3.22,3.22,1451200.0,3.1467,3.1565,3.1467,3.1467,1451200.0
2012-06-21 14:50:00,3.22,3.23,3.22,3.22,851200.0,3.1467,3.1565,3.1467,3.1467,851200.0
2012-06-21 15:00:00,3.22,3.22,3.21,3.22,1035200.0,3.1467,3.1467,3.1369,3.1467,1035200.0
2012-06-21 15:10:00,3.22,3.22,3.2,3.2,3753600.0,3.1467,3.1467,3.1271,3.1271,3753600.0
2012-06-21 15:20:00,3.2,3.2,3.19,3.2,3342400.0,3.1271,3.1271,3.1174,3.1271,3342400.0
2012-06-21 15:30:00,3.2,3.2,3.18,3.19,4297600.0,3.1271,3.1271,3.1076,3.1174,4297600.0
2012-06-21 15:40:00,3.19,3.19,3.18,3.18,2857600.0,3.1174,3.1174,3.1076,3.1076,2857600.0
2012-06-21 15:50:00,3.18,3.19,3.18,3.18,5468800.0,3.1076,3.1174,3.1076,3.1076,5468800.0
2012-06-22 09:30:00,3.2,3.21,3.2,3.2,3051200.0,3.1271,3.1369,3.1271,3.1271,3051200.0
2012-06-22 09:40:00,3.2,3.21,3.19,3.2,3022400.0,3.1271,3.1369,3.1174,3.1271,3022400.0
2012-06-22 09:50:00,3.2,3.21,3.19,3.21,1374400.0,3.1271,3.1369,3.1174,3.1369,1374400.0
2012-06-22 10:00:00,3.21,3.23,3.21,3.21,2712000.0,3.1369,3.1565,3.1369,3.1369,2712000.0
2012-06-22 10:10:00,3.22,3.22,3.21,3.21,1782400.0,3.1467,3.1467,3.1369,3.1369,1782400.0
2012-06-22 10:20:00,3.21,3.22,3.21,3.21,1718400.0,3.1369,3.1467,3.1369,3.1369,1718400.0
2012-06-22 10:30:00,3.2,3.21,3.19,3.19,1196800.0,3.1271,3.1369,3.1174,3.1174,1196800.0
2012-06-22 10:40:00,3.19,3.2,3.19,3.2,1025600.0,3.1174,3.1271,3.1174,3.1271,1025600.0
2012-06-22 10:50:00,3.2,3.21,3.2,3.21,947200.0,3.1271,3.1369,3.1271,3.1369,947200.0
2012-06-22 11:00:00,3.21,3.22,3.2,3.21,1038400.0,3.1369,3.1467,3.1271,3.1369,1038400.0
2012-06-22 11:10:00,3.21,3.22,3.21,3.22,713600.0,3.1369,3.1467,3.1369,3.1467,713600.0
2012-06-22 11:20:00,3.22,3.22,3.21,3.21,681600.0,3.1467,3.1467,3.1369,3.1369,681600.0
2012-06-22 11:30:00,3.21,3.22,3.21,3.21,404800.0,3.1369,3.1467,3.1369,3.1369,404800.0
2012-06-22 11:40:00,3.21,3.22,3.21,3.22,435200.0,3.1369,3.1467,3.1369,3.1467,435200.0
2012-06-22 11:50:00,3.22,3.22,3.21,3.21,368000.0,3.1467,3.1467,3.1369,3.1369,368000.0
2012-06-22 12:00:00,3.22,3.22,3.21,3.21,460800.0,3.1467,3.1467,3.1369,3.1369,460800.0
2012-06-22 12:10:00,3.21,3.22,3.21,3.21,729600.0,3.1369,3.1467,3.1369,3.1369,729600.0
2012-06-22 12:20:00,3.21,3.21,3.21,3.21,864000.0,3.1369,3.1369,3.1369,3.1369,864000.0
2012-06-22 12:30:00,3.21,3.22,3.21,3.21,820800.0,3.1369,3.1467,3.1369,3.1369,820800.0
2012-06-22 12:40:00,3.21,3.22,3.21,3.22,510400.0,3.1369,3.1467,3.1369,3.1467,510400.0
2012-06-22 12:50:00,3.22,3.22,3.22,3.22,412800.0,3.1467,3.1467,3.1467,3.1467,412800.0
2012-06-22 13:00:00,3.22,3.22,3.21,3.22,188800.0,3.1467,3.1467,3.1369,3.1467,188800.0
2012-06-22 13:10:00,3.22,3.22,3.22,3.22,166400.0,3.1467,3.1467,3.1467,3.1467,166400.0
2012-06-22 13:20:00,3.22,3.22,3.21,3.22,172800.0,3.1467,3.1467,3.1369,3.1467,172800.0
2012-06-22 13:30:00,3.22,3.22,3.22,3.22,409600.0,3.1467,3.1467,3.1467,3.1467,409600.0
2012-06-22 13:40:00,3.22,3.22,3.22,3.22,360000.0,3.1467,3.1467,3.1467,3.1467,360000.0
2012-06-22 13:50:00,3.22,3.22,3.22,3.22,387200.0,3.1467,3.1467,3.1467,3.1467,387200.0
2012-06-22 14:00:00,3.22,3.23,3.22,3.23,1209600.0,3.1467,3.1565,3.1467,3.1565,1209600.0
2012-06-22 14:10:00,3.23,3.23,3.22,3.23,332800.0,3.1565,3.1565,3.1467,3.1565,332800.0
2012-06-22 14:20:00,3.23,3.23,3.22,3.23,265600.0,3.1565,3.1565,3.1467,3.1565,265600.0
2012-06-22 14:30:00,3.23,3.23,3.23,3.23,260800.0,3.1565,3.1565,3.1565,3.1565,260800.0
2012-06-22 14:40:00,3.23,3.24,3.23,3.24,648000.0,3.1565,3.1662,3.1565,3.1662,648000.0
2012-06-22 14:50:00,3.24,3.24,3.24,3.24,1107200.0,3.1662,3.1662,3.1662,3.1662,1107200.0
2012-06-22 15:00:00,3.24,3.24,3.23,3.24,934400.0,3.1662,3.1662,3.1565,3.1662,934400.0
2012-06-22 15:10:00,3.24,3.25,3.24,3.24,840000.0,3.1662,3.176,3.1662,3.1662,840000.0
2012-06-22 15:20:00,3.24,3.24,3.23,3.24,3846400.0,3.1662,3.1662,3.1565,3.1662,3846400.0
2012-06-22 15:30:00,3.24,3.25,3.24,3.24,1201600.0,3.1662,3.176,3.1662,3.1662,1201600.0
2012-06-22 15:40:00,3.24,3.25,3.24,3.25,1344000.0,3.1662,3.176,3.1662,3.176,1344000.0
2012-06-22 15:50:00,3.25,3.26,3.25,3.25,3020800.0,3.176,3.1858,3.176,3.176,3020800.0
2012-06-25 09:30:00,3.2,3.2,3.17,3.18,2563200.0,3.1271,3.1271,3.0978,3.1076,2563200.0
2012-06-25 09:40:00,3.18,3.19,3.16,3.18,4033600.0,3.1076,3.1174,3.088,3.1076,4033600.0
2012-06-25 09:50:00,3.18,3.18,3.17,3.17,1374400.0,3.1076,3.1076,3.0978,3.0978,1374400.0
2012-06-25 10:00:00,3.18,3.18,3.16,3.16,2601600.0,3.1076,3.1076,3.088,3.088,2601600.0
2012-06-25 10:10:00,3.16,3.17,3.15,3.15,2169600.0,3.088,3.0978,3.0783,3.0783,2169600.0
2012-06-25 10:20:00,3.15,3.15,3.13,3.14,2044800.0,3.0783,3.0783,3.0587,3.0685,2044800.0
2012-06-25 10:30:00,3.14,3.14,3.14,3.14,718400.0,3.0685,3.0685,3.0685,3.0685,718400.0
2012-06-25 10:40:00,3.14,3.14,3.13,3.14,1963200.0,3.0685,3.0685,3.0587,3.0685,1963200.0
2012-06-25 10:50:00,3.14,3.15,3.14,3.14,1507200.0,3.0685,3.0783,3.0685,3.0685,1507200.0
2012-06-25 11:00:00,3.14,3.14,3.13,3.14,1070400.0,3.0685,3.0685,3.0587,3.0685,1070400.0
2012-06-25 11:10:00,3.14,3.14,3.13,3.13,1078400.0,3.0685,3.0685,3.0587,3.0587,1078400.0
2012-06-25 11:20:00,3.14,3.14,3.13,3.13,668800.0,3.0685,3.0685,3.0587,3.0587,668800.0
2012-06-25 11:30:00,3.13,3.13,3.11,3.11,5876800.0,3.0587,3.0587,3.0392,3.0392,5876800.0
2012-06-25 11:40:00,3.11,3.12,3.11,3.12,3334400.0,3.0392,3.049,3.0392,3.049,3334400.0
2012-06-25 11:50:00,3.12,3.12,3.11,3.11,1393600.0,3.049,3.049,3.0392,3.0392,1393600.0
2012-06-25 12:00:00,3.11,3.12,3.11,3.12,2100800.0,3.0392,3.049,3.0392,3.049,2100800.0
2012-06-25 12:10:00,3.12,3.13,3.11,3.13,961600.0,3.049,3.0587,3.0392,3.0587,961600.0
2012-06-25 12:20:00,3.13,3.13,3.13,3.13,1009600.0,3.0587,3.0587,3.0587,3.0587,1009600.0
2012-06-25 12:30:00,3.13,3.13,3.12,3.12,280000.0,3.0587,3.0587,3.049,3.049,280000.0
2012-06-25 12:40:00,3.12,3.13,3.12,3.13,1009600.0,3.049,3.0587,3.049,3.0587,1009600.0
2012-06-25 12:50:00,3.13,3.13,3.12,3.12,278400.0,3.0587,3.0587,3.049,3.049,278400.0
2012-06-25 13:00:00,3.12,3.12,3.12,3.12,771200.0,3.049,3.049,3.049,3.049,771200.0
2012-06-25 13:10:00,3.12,3.12,3.12,3.12,588800.0,3.049,3.049,3.049,3.049,588800.0
2012-06-25 13:20:00,3.12,3.13,3.12,3.13,1241600.0,3.049,3.0587,3.049,3.0587,1241600.0
2012-06-25 13:30:00,3.13,3.14,3.13,3.14,1059200.0,3.0587,3.0685,3.0587,3.0685,1059200.0
2012-06-25 13:40:00,3.14,3.14,3.13,3.13,308800.0,3.0685,3.0685,3.0587,3.0587,308800.0
2012-06-25 13:50:00,3.13,3.13,3.13,3.13,184000.0,3.0587,3.0587,3.0587,3.0587,184000.0
2012-06-25 14:00:00,3.13,3.14,3.13,3.13,491200.0,3.0587,3.0685,3.0587,3.0587,491200.0
2012-06-25 14:10:00,3.13,3.14,3.13,3.13,833600.0,3.0587,3.0685,3.0587,3.0587,833600.0
2012-06-25 14:20:00,3.13,3.13,3.12,3.12,747200.0,3.0587,3.0587,3.049,3.049,747200.0
2012-06-25 14:30:00,3.12,3.12,3.12,3.12,755200.0,3.049,3.049,3.049,3.049,755200.0
2012-06-25 14:40:00,3.12,3.12,3.11,3.11,588800.0,3.049,3.049,3.0392,3.0392,588800.0
2012-06-25 14:50:00,3.11,3.12,3.11,3.12,414400.0,3.0392,3.049,3.0392,3.049,414400.0
2012-06-25 15:00:00,3.12,3.13,3.12,3.13,1833600.0,3.049,3.0587,3.049,3.0587,1833600.0
2012-06-25 15:10:00,3.13,3.14,3.13,3.14,1860800.0,3.0587,3.0685,3.0587,3.0685,1860800.0
2012-06-25 15:20:00,3.14,3.15,3.13,3.14,3193600.0,3.0685,3.0783,3.0587,3.0685,3193600.0
2012-06-25 15:30:00,3.14,3.14,3.13,3.14,804800.0,3.0685,3.0685,3.0587,3.0685,804800.0
2012-06-25 15:40:00,3.14,3.15,3.13,3.14,3769600.0,3.0685,3.0783,3.0587,3.0685,3769600.0
2012-06-25 15:50:00,3.13,3.14,3.12,3.12,4622400.0,3.0587,3.0685,3.049,3.049,4622400.0
2012-06-26 09:30:00,3.14,3.16,3.14,3.16,3739200.0,3.0685,3.088,3.0685,3.088,3739200.0
2012-06-26 09:40:00,3.16,3.17,3.16,3.16,6827200.0,3.088,3.0978,3.088,3.088,6827200.0
2012-06-26 09:50:00,3.16,3.16,3.15,3.16,1264000.0,3.088,3.088,3.0783,3.088,1264000.0
2012-06-26 10:00:00,3.15,3.18,3.15,3.17,3414400.0,3.0783,3.1076,3.0783,3.0978,3414400.0
2012-06-26 10:10:00,3.17,3.17,3.14,3.14,1876800.0,3.0978,3.0978,3.0685,3.0685,1876800.0
2012-06-26 10:20:00,3.14,3.15,3.14,3.14,1212800.0,3.0685,3.0783,3.0685,3.0685,1212800.0
2012-06-26 10:30:00,3.14,3.15,3.14,3.15,1336000.0,3.0685,3.0783,3.0685,3.0783,1336000.0
2012-06-26 10:40:00,3.15,3.15,3.13,3.14,961600.0,3.0783,3.0783,3.0587,3.0685,961600.0
2012-06-26 10:50:00,3.14,3.15,3.13,3.14,953600.0,3.0685,3.0783,3.0587,3.0685,953600.0
2012-06-26 11:00:00,3.14,3.15,3.12,3.13,1948800.0,3.0685,3.0783,3.049,3.0587,1948800.0
2012-06-26 11:10:00,3.13,3.13,3.12,3.13,2313600.0,3.0587,3.0587,3.049,3.0587,2313600.0
2012-06-26 11:20:00,3.13,3.14,3.13,3.13,428800.0,3.0587,3.0685,3.0587,3.0587,428800.0
2012-06-26 11:30:00,3.13,3.14,3.13,3.14,998400.0,3.0587,3.0685,3.0587,3.0685,998400.0
2012-06-26 11:40:00,3.14,3.14,3.14,3.14,200000.0,3.0685,3.0685,3.0685,3.0685,200000.0
2012-06-26 11:50:00,3.15,3.16,3.15,3.15,1155200.0,3.0783,3.088,3.0783,3.0783,1155200.0
2012-06-26 12:00:00,3.15,3.16,3.15,3.15,536000.0,3.0783,3.088,3.0783,3.0783,536000.0
2012-06-26 12:10:00,3.15,3.16,3.15,3.15,556800.0,3.0783,3.088,3.0783,3.0783,556800.0
2012-06-26 12:20:00,3.15,3.15,3.15,3.15,224000.0,3.0783,3.0783,3.0783,3.0783,224000.0
2012-06-26 12:30:00,3.15,3.16,3.15,3.16,867200.0,3.0783,3.088,3.0783,3.088,867200.0
2012-06-26 12:40:00,3.16,3.17,3.15,3.16,888000.0,3.088,3.0978,3.0783,3.088,888000.0
2012-06-26 12:50:00,3.16,3.16,3.16,3.16,376000.0,3.088,3.088,3.088,3.088,376000.0
2012-06-26 13:00:00,3.16,3.16,3.15,3.15,419200.0,3.088,3.088,3.0783,3.0783,419200.0
2012-06-26 13:10:00,3.15,3.16,3.15,3.15,401600.0,3.0783,3.088,3.0783,3.0783,401600.0
2012-06-26 13:20:00,3.15,3.15,3.15,3.15,267200.0,3.0783,3.0783,3.0783,3.0783,267200.0
2012-06-26 13:30:00,3.15,3.15,3.14,3.15,977600.0,3.0783,3.0783,3.0685,3.0783,977600.0
2012-06-26 13:40:00,3.15,3.16,3.15,3.15,564800.0,3.0783,3.088,3.0783,3.0783,564800.0
2012-06-26 13:50:00,3.15,3.16,3.15,3.15,310400.0,3.0783,3.088,3.0783,3.0783,310400.0
2012-06-26 14:00:00,3.15,3.17,3.15,3.17,704000.0,3.0783,3.0978,3.0783,3.0978,704000.0
2012-06-26 14:10:00,3.17,3.18,3.17,3.18,1051200.0,3.0978,3.1076,3.0978,3.1076,1051200.0
2012-06-26 14:20:00,3.18,3.18,3.17,3.18,1232000.0,3.1076,3.1076,3.0978,3.1076,1232000.0
2012-06-26 14:30:00,3.18,3.18,3.17,3.17,931200.0,3.1076,3.1076,3.0978,3.0978,931200.0
2012-06-26 14:40:00,3.17,3.17,3.17,3.17,614400.0,3.0978,3.0978,3.0978,3.0978,614400.0
2012-06-26 14:50:00,3.17,3.17,3.16,3.17,1817600.0,3.0978,3.0978,3.088,3.0978,1817600.0
2012-06-26 15:00:00,3.17,3.18,3.17,3.18,1060800.0,3.0978,3.1076,3.0978,3.1076,1060800.0
2012-06-26 15:10:00,3.18,3.18,3.17,3.17,768000.0,3.1076,3.1076,3.0978,3.0978,768000.0
2012-06-26 15:20:00,3.17,3.18,3.17,3.17,819200.0,3.0978,3.1076,3.0978,3.0978,819200.0
2012-06-26 15:30:00,3.17,3.18,3.17,3.18,444800.0,3.0978,3.1076,3.0978,3.1076,444800.0
2012-06-26 15:40:00,3.17,3.18,3.17,3.18,742400.0,3.0978,3.1076,3.0978,3.1076,742400.0
2012-06-26 15:50:00,3.18,3.18,3.16,3.17,5609600.0,3.1076,3.1076,3.088,3.0978,5609600.0
2012-06-27 09:30:00,3.19,3.21,3.19,3.2,4387200.0,3.1174,3.1369,3.1174,3.1271,4387200.0
2012-06-27 09:40:00,3.2,3.2,3.18,3.19,1480000.0,3.1271,3.1271,3.1076,3.1174,1480000.0
2012-06-27 09:50:00,3.19,3.19,3.18,3.19,1358400.0,3.1174,3.1174,3.1076,3.1174,1358400.0
2012-06-27 10:00:00,3.19,3.22,3.19,3.22,2992000.0,3.1174,3.1467,3.1174,3.1467,2992000.0
2012-06-27 10:10:00,3.22,3.23,3.22,3.22,2456000.0,3.1467,3.1565,3.1467,3.1467,2456000.0
2012-06-27 10:20:00,3.22,3.23,3.21,3.22,1288000.0,3.1467,3.1565,3.1369,3.1467,1288000.0
2012-06-27 10:30:00,3.22,3.22,3.21,3.22,772800.0,3.1467,3.1467,3.1369,3.1467,772800.0
2012-06-27 10:40:00,3.21,3.21,3.21,3.21,785600.0,3.1369,3.1369,3.1369,3.1369,785600.0
2012-06-27 10:50:00,3.21,3.22,3.21,3.22,1118400.0,3.1369,3.1467,3.1369,3.1467,1118400.0
2012-06-27 11:00:00,3.22,3.22,3.22,3.22,1102400.0,3.1467,3.1467,3.1467,3.1467,1102400.0
2012-06-27 11:10:00,3.22,3.22,3.21,3.21,624000.0,3.1467,3.1467,3.1369,3.1369,624000.0
2012-06-27 11:20:00,3.21,3.21,3.2,3.21,923200.0,3.1369,3.1369,3.1271,3.1369,923200.0
2012-06-27 11:30:00,3.21,3.22,3.21,3.22,635200.0,3.1369,3.1467,3.1369,3.1467,635200.0
2012-06-27 11:40:00,3.22,3.22,3.21,3.22,576000.0,3.1467,3.1467,3.1369,3.1467,576000.0
2012-06-27 11:50:00,3.22,3.22,3.21,3.22,201600.0,3.1467,3.1467,3.1369,3.1467,201600.0
2012-06-27 12:00:00,3.21,3.22,3.21,3.22,297600.0,3.1369,3.1467,3.1369,3.1467,297600.0
2012-06-27 12:10:00,3.22,3.22,3.22,3.22,504000.0,3.1467,3.1467,3.1467,3.1467,504000.0
2012-06-27 12:20:00,3.22,3.23,3.22,3.22,217600.0,3.1467,3.1565,3.1467,3.1467,217600.0
2012-06-27 12:30:00,3.22,3.22,3.22,3.22,401600.0,3.1467,3.1467,3.1467,3.1467,401600.0
2012-06-27 12:40:00,3.22,3.22,3.22,3.22,222400.0,3.1467,3.1467,3.1467,3.1467,222400.0
2012-06-27 12:50:00,3.22,3.22,3.21,3.22,305600.0,3.1467,3.1467,3.1369,3.1467,305600.0
2012-06-27 13:00:00,3.22,3.22,3.21,3.22,326400.0,3.1467,3.1467,3.1369,3.1467,326400.0
2012-06-27 13:10:00,3.22,3.22,3.21,3.21,398400.0,3.1467,3.1467,3.1369,3.1369,398400.0
2012-06-27 13:20:00,3.21,3.21,3.2,3.2,904000.0,3.1369,3.1369,3.1271,3.1271,904000.0
2012-06-27 13:30:00,3.2,3.2,3.2,3.2,873600.0,3.1271,3.1271,3.1271,3.1271,873600.0
2012-06-27 13:40:00,3.2,3.2,3.2,3.2,340800.0,3.1271,3.1271,3.1271,3.1271,340800.0
2012-06-27 13:50:00,3.2,3.2,3.19,3.2,1075200.0,3.1271,3.1271,3.1174,3.1271,1075200.0
2012-06-27 14:00:00,3.2,3.2,3.19,3.19,676800.0,3.1271,3.1271,3.1174,3.1174,676800.0
2012-06-27 14:10:00,3.19,3.19,3.18,3.19,636800.0,3.1174,3.1174,3.1076,3.1174,636800.0
2012-06-27 14:20:00,3.19,3.19,3.19,3.19,275200.0,3.1174,3.1174,3.1174,3.1174,275200.0
2012-06-27 14:30:00,3.18,3.19,3.18,3.19,337600.0,3.1076,3.1174,3.1076,3.1174,337600.0
2012-06-27 14:40:00,3.19,3.19,3.19,3.19,305600.0,3.1174,3.1174,3.1174,3.1174,305600.0
2012-06-27 14:50:00,3.19,3.19,3.19,3.19,251200.0,3.1174,3.1174,3.1174,3.1174,251200.0
2012-06-27 15:00:00,3.19,3.2,3.19,3.19,260800.0,3.1174,3.1271,3.1174,3.1174,260800.0
2012-06-27 15:10:00,3.2,3.21,3.2,3.21,1097600.0,3.1271,3.1369,3.1271,3.1369,1097600.0
2012-06-27 15:20:00,3.21,3.21,3.21,3.21,1505600.0,3.1369,3.1369,3.1369,3.1369,1505600.0
2012-06-27 15:30:00,3.21,3.21,3.21,3.21,1028800.0,3.1369,3.1369,3.1369,3.1369,1028800.0
2012-06-27 15:40:00,3.21,3.22,3.2,3.2,1600000.0,3.1369,3.1467,3.1271,3.1271,1600000.0
2012-06-27 15:50:00,3.2,3.2,3.2,3.2,2236800.0,3.1271,3.1271,3.1271,3.1271,2236800.0
2012-06-28 09:30:00,3.15,3.16,3.11,3.13,4465600.0,3.0783,3.088,3.0392,3.0587,4465600.0
2012-06-28 09:40:00,3.13,3.14,3.13,3.13,1083200.0,3.0587,3.0685,3.0587,3.0587,1083200.0
2012-06-28 09:50:00,3.13,3.15,3.13,3.14,1763200.0,3.0587,3.0783,3.0587,3.0685,1763200.0
2012-06-28 10:00:00,3.14,3.15,3.12,3.13,3336000.0,3.0685,3.0783,3.049,3.0587,3336000.0
2012-06-28 10:10:00,3.13,3.14,3.12,3.14,3078400.0,3.0587,3.0685,3.049,3.0685,3078400.0
2012-06-28 10:20:00,3.14,3.14,3.12,3.12,2051200.0,3.0685,3.0685,3.049,3.049,2051200.0
2012-06-28 10:30:00,3.12,3.12,3.09,3.09,4625600.0,3.049,3.049,3.0196,3.0196,4625600.0
2012-06-28 10:40:00,3.09,3.1,3.09,3.09,1497600.0,3.0196,3.0294,3.0196,3.0196,1497600.0
2012-06-28 10:50:00,3.09,3.1,3.09,3.1,1083200.0,3.0196,3.0294,3.0196,3.0294,1083200.0
2012-06-28 11:00:00,3.09,3.1,3.09,3.1,908800.0,3.0196,3.0294,3.0196,3.0294,908800.0
2012-06-28 11:10:00,3.1,3.1,3.1,3.1,558400.0,3.0294,3.0294,3.0294,3.0294,558400.0
2012-06-28 11:20:00,3.1,3.11,3.1,3.11,544000.0,3.0294,3.0392,3.0294,3.0392,544000.0
2012-06-28 11:30:00,3.11,3.11,3.11,3.11,564800.0,3.0392,3.0392,3.0392,3.0392,564800.0
2012-06-28 11:40:00,3.11,3.11,3.1,3.1,595200.0,3.0392,3.0392,3.0294,3.0294,595200.0
2012-06-28 11:50:00,3.1,3.1,3.1,3.1,187200.0,3.0294,3.0294,3.0294,3.0294,187200.0
2012-06-28 12:00:00,3.1,3.11,3.1,3.11,502400.0,3.0294,3.0392,3.0294,3.0392,502400.0
2012-06-28 12:10:00,3.11,3.11,3.1,3.1,467200.0,3.0392,3.0392,3.0294,3.0294,467200.0
2012-06-28 12:20:00,3.1,3.1,3.09,3.1,870400.0,3.0294,3.0294,3.0196,3.0294,870400.0
2012-06-28 12:30:00,3.1,3.1,3.09,3.09,353600.0,3.0294,3.0294,3.0196,3.0196,353600.0
2012-06-28 12:40:00,3.09,3.1,3.09,3.09,340800.0,3.0196,3.0294,3.0196,3.0196,340800.0
2012-06-28 12:50:00,3.09,3.1,3.09,3.1,443200.0,3.0196,3.0294,3.0196,3.0294,443200.0
2012-06-28 13:00:00,3.1,3.1,3.09,3.1,1145600.0,3.0294,3.0294,3.0196,3.0294,1145600.0
2012-06-28 13:10:00,3.1,3.1,3.09,3.09,427200.0,3.0294,3.0294,3.0196,3.0196,427200.0
2012-06-28 13:20:00,3.09,3.09,3.09,3.09,840000.0,3.0196,3.0196,3.0196,3.0196,840000.0
2012-06-28 13:30:00,3.09,3.09,3.08,3.08,529600.0,3.0196,3.0196,3.0099,3.0099,529600.0
2012-06-28 13:40:00,3.08,3.09,3.08,3.08,1123200.0,3.0099,3.0196,3.0099,3.0099,1123200.0
2012-06-28 13:50:00,3.08,3.09,3.07,3.09,1464000.0,3.0099,3.0196,3.0001,3.0196,1464000.0
2012-06-28 14:00:00,3.09,3.09,3.08,3.08,1395200.0,3.0196,3.0196,3.0099,3.0099,1395200.0
2012-06-28 14:10:00,3.08,3.08,3.07,3.07,1385600.0,3.0099,3.0099,3.0001,3.0001,1385600.0
2012-06-28 14:20:00,3.07,3.07,3.07,3.07,864000.0,3.0001,3.0001,3.0001,3.0001,864000.0
2012-06-28 14:30:00,3.07,3.07,3.07,3.07,784000.0,3.0001,3.0001,3.0001,3.0001,784000.0
2012-06-28 14:40:00,3.07,3.08,3.07,3.08,416000.0,3.0001,3.0099,3.0001,3.0099,416000.0
2012-06-28 14:50:00,3.08,3.08,3.07,3.08,774400.0,3.0099,3.0099,3.0001,3.0099,774400.0
2012-06-28 15:00:00,3.08,3.09,3.08,3.09,1425600.0,3.0099,3.0196,3.0099,3.0196,1425600.0
2012-06-28 15:10:00,3.09,3.09,3.08,3.08,1268800.0,3.0196,3.0196,3.0099,3.0099,1268800.0
2012-06-28 15:20:00,3.08,3.09,3.08,3.09,1878400.0,3.0099,3.0196,3.0099,3.0196,1878400.0
2012-06-28 15:30:00,3.09,3.13,3.09,3.13,6272000.0,3.0196,3.0587,3.0196,3.0587,6272000.0
2012-06-28 15:40:00,3.13,3.13,3.11,3.13,6268800.0,3.0587,3.0587,3.0392,3.0587,6268800.0
2012-06-28 15:50:00,3.13,3.14,3.13,3.13,7238400.0,3.0587,3.0685,3.0587,3.0587,7238400.0
2012-06-29 09:30:00,3.25,3.26,3.24,3.24,4718400.0,3.176,3.1858,3.1662,3.1662,4718400.0
2012-06-29 09:40:00,3.24,3.25,3.23,3.23,1563200.0,3.1662,3.176,3.1565,3.1565,1563200.0
2012-06-29 09:50:00,3.23,3.25,3.23,3.25,1566400.0,3.1565,3.176,3.1565,3.176,1566400.0
2012-06-29 10:00:00,3.25,3.27,3.25,3.26,1852800.0,3.176,3.1955,3.176,3.1858,1852800.0
2012-06-29 10:10:00,3.26,3.27,3.26,3.27,2086400.0,3.1858,3.1955,3.1858,3.1955,2086400.0
2012-06-29 10:20:00,3.27,3.28,3.27,3.28,2286400.0,3.1955,3.2053,3.1955,3.2053,2286400.0
2012-06-29 10:30:00,3.28,3.28,3.27,3.28,980800.0,3.2053,3.2053,3.1955,3.2053,980800.0
2012-06-29 10:40:00,3.28,3.28,3.27,3.27,1056000.0,3.2053,3.2053,3.1955,3.1955,1056000.0
2012-06-29 10:50:00,3.27,3.27,3.27,3.27,830400.0,3.1955,3.1955,3.1955,3.1955,830400.0
2012-06-29 11:00:00,3.27,3.28,3.27,3.28,1048000.0,3.1955,3.2053,3.1955,3.2053,1048000.0
2012-06-29 11:10:00,3.27,3.28,3.27,3.28,1097600.0,3.1955,3.2053,3.1955,3.2053,1097600.0
2012-06-29 11:20:00,3.28,3.29,3.28,3.29,1088000.0,3.2053,3.2151,3.2053,3.2151,1088000.0
2012-06-29 11:30:00,3.29,3.29,3.28,3.29,678400.0,3.2151,3.2151,3.2053,3.2151,678400.0
2012-06-29 11:40:00,3.29,3.29,3.28,3.29,950400.0,3.2151,3.2151,3.2053,3.2151,950400.0
2012-06-29 11:50:00,3.29,3.29,3.28,3.28,715200.0,3.2151,3.2151,3.2053,3.2053,715200.0
2012-06-29 12:00:00,3.28,3.29,3.28,3.28,388800.0,3.2053,3.2151,3.2053,3.2053,388800.0
2012-06-29 12:10:00,3.28,3.29,3.28,3.28,318400.0,3.2053,3.2151,3.2053,3.2053,318400.0
2012-06-29 12:20:00,3.28,3.29,3.28,3.29,137600.0,3.2053,3.2151,3.2053,3.2151,137600.0
2012-06-29 12:30:00,3.29,3.29,3.28,3.29,699200.0,3.2151,3.2151,3.2053,3.2151,699200.0
2012-06-29 12:40:00,3.28,3.29,3.28,3.29,220800.0,3.2053,3.2151,3.2053,3.2151,220800.0
2012-06-29 12:50:00,3.29,3.29,3.29,3.29,915200.0,3.2151,3.2151,3.2151,3.2151,915200.0
2012-06-29 13:00:00,3.29,3.3,3.29,3.3,648000.0,3.2151,3.2249,3.2151,3.2249,648000.0
2012-06-29 13:10:00,3.3,3.3,3.29,3.3,358400.0,3.2249,3.2249,3.2151,3.2249,358400.0
2012-06-29 13:20:00,3.3,3.3,3.29,3.29,382400.0,3.2249,3.2249,3.2151,3.2151,382400.0
2012-06-29 13:30:00,3.29,3.3,3.29,3.29,411200.0,3.2151,3.2249,3.2151,3.2151,411200.0
2012-06-29 13:40:00,3.29,3.3,3.29,3.3,425600.0,3.2151,3.2249,3.2151,3.2249,425600.0
2012-06-29 13:50:00,3.29,3.3,3.29,3.3,344000.0,3.2151,3.2249,3.2151,3.2249,344000.0
2012-06-29 14:00:00,3.3,3.3,3.3,3.3,1393600.0,3.2249,3.2249,3.2249,3.2249,1393600.0
2012-06-29 14:10:00,3.3,3.31,3.3,3.31,443200.0,3.2249,3.2346,3.2249,3.2346,443200.0
2012-06-29 14:20:00,3.31,3.31,3.3,3.31,3116800.0,3.2346,3.2346,3.2249,3.2346,3116800.0
2012-06-29 14:30:00,3.31,3.31,3.31,3.31,595200.0,3.2346,3.2346,3.2346,3.2346,595200.0
2012-06-29 14:40:00,3.31,3.31,3.31,3.31,312000.0,3.2346,3.2346,3.2346,3.2346,312000.0
2012-06-29 14:50:00,3.31,3.31,3.31,3.31,430400.0,3.2346,3.2346,3.2346,3.2346,430400.0
2012-06-29 15:00:00,3.31,3.31,3.3,3.31,656000.0,3.2346,3.2346,3.2249,3.2346,656000.0
2012-06-29 15:10:00,3.31,3.31,3.3,3.3,505600.0,3.2346,3.2346,3.2249,3.2249,505600.0
2012-06-29 15:20:00,3.3,3.3,3.3,3.3,3012800.0,3.2249,3.2249,3.2249,3.2249,3012800.0
2012-06-29 15:30:00,3.3,3.31,3.3,3.3,1144000.0,3.2249,3.2346,3.2249,3.2249,1144000.0
2012-06-29 15:40:00,3.3,3.32,3.3,3.32,2171200.0,3.2249,3.2444,3.2249,3.2444,2171200.0
2012-06-29 15:50:00,3.32,3.33,3.32,3.33,5742400.0,3.2444,3.2542,3.2444,3.2542,5742400.0
2012-07-02 09:30:00,3.34,3.34,3.32,3.33,3928000.0,3.264,3.264,3.2444,3.2542,3928000.0
2012-07-02 09:40:00,3.34,3.35,3.34,3.35,2475200.0,3.264,3.2737,3.264,3.2737,2475200.0
2012-07-02 09:50:00,3.35,3.35,3.33,3.33,2110400.0,3.2737,3.2737,3.2542,3.2542,2110400.0
2012-07-02 10:00:00,3.33,3.33,3.3,3.3,3208000.0,3.2542,3.2542,3.2249,3.2249,3208000.0
2012-07-02 10:10:00,3.3,3.33,3.3,3.33,2126400.0,3.2249,3.2542,3.2249,3.2542,2126400.0
2012-07-02 10:20:00,3.33,3.34,3.33,3.33,1833600.0,3.2542,3.264,3.2542,3.2542,1833600.0
2012-07-02 10:30:00,3.33,3.33,3.32,3.32,1368000.0,3.2542,3.2542,3.2444,3.2444,1368000.0
2012-07-02 10:40:00,3.32,3.33,3.31,3.33,1171200.0,3.2444,3.2542,3.2346,3.2542,1171200.0
2012-07-02 10:50:00,3.33,3.33,3.32,3.32,712000.0,3.2542,3.2542,3.2444,3.2444,712000.0
2012-07-02 11:00:00,3.32,3.33,3.32,3.32,422400.0,3.2444,3.2542,3.2444,3.2444,422400.0
2012-07-02 11:10:00,3.32,3.32,3.31,3.31,1318400.0,3.2444,3.2444,3.2346,3.2346,1318400.0
2012-07-02 11:20:00,3.31,3.32,3.31,3.31,312000.0,3.2346,3.2444,3.2346,3.2346,312000.0
2012-07-02 11:30:00,3.31,3.33,3.31,3.32,512000.0,3.2346,3.2542,3.2346,3.2444,512000.0
2012-07-02 11:40:00,3.32,3.32,3.32,3.32,406400.0,3.2444,3.2444,3.2444,3.2444,406400.0
2012-07-02 11:50:00,3.32,3.32,3.32,3.32,168000.0,3.2444,3.2444,3.2444,3.2444,168000.0
2012-07-02 12:00:00,3.32,3.32,3.31,3.31,246400.0,3.2444,3.2444,3.2346,3.2346,246400.0
2012-07-02 12:10:00,3.31,3.32,3.31,3.32,248000.0,3.2346,3.2444,3.2346,3.2444,248000.0
2012-07-02 12:20:00,3.32,3.32,3.32,3.32,443200.0,3.2444,3.2444,3.2444,3.2444,443200.0
2012-07-02 12:30:00,3.32,3.33,3.32,3.32,196800.0,3.2444,3.2542,3.2444,3.2444,196800.0
2012-07-02 12:40:00,3.33,3.33,3.32,3.33,332800.0,3.2542,3.2542,3.2444,3.2542,332800.0
2012-07-02 12:50:00,3.33,3.34,3.33,3.33,1252800.0,3.2542,3.264,3.2542,3.2542,1252800.0
2012-07-02 13:00:00,3.33,3.33,3.33,3.33,91200.0,3.2542,3.2542,3.2542,3.2542,91200.0
2012-07-02 13:10:00,3.33,3.33,3.33,3.33,241600.0,3.2542,3.2542,3.2542,3.2542,241600.0
2012-07-02 13:20:00,3.33,3.33,3.33,3.33,275200.0,3.2542,3.2542,3.2542,3.2542,275200.0
2012-07-02 13:30:00,3.33,3.34,3.33,3.33,379200.0,3.2542,3.264,3.2542,3.2542,379200.0
2012-07-02 13:40:00,3.33,3.33,3.33,3.33,172800.0,3.2542,3.2542,3.2542,3.2542,172800.0
2012-07-02 13:50:00,3.33,3.33,3.33,3.33,265600.0,3.2542,3.2542,3.2542,3.2542,265600.0
2012-07-02 14:00:00,3.33,3.33,3.32,3.33,345600.0,3.2542,3.2542,3.2444,3.2542,345600.0
2012-07-02 14:10:00,3.33,3.34,3.33,3.34,379200.0,3.2542,3.264,3.2542,3.264,379200.0
2012-07-02 14:20:00,3.34,3.34,3.33,3.33,300800.0,3.264,3.264,3.2542,3.2542,300800.0
2012-07-02 14:30:00,3.34,3.34,3.33,3.33,232000.0,3.264,3.264,3.2542,3.2542,232000.0
2012-07-02 14:40:00,3.33,3.33,3.33,3.33,179200.0,3.2542,3.2542,3.2542,3.2542,179200.0
2012-07-02 14:50:00,3.33,3.33,3.33,3.33,230400.0,3.2542,3.2542,3.2542,3.2542,230400.0
2012-07-02 15:00:00,3.33,3.34,3.33,3.33,230400.0,3.2542,3.264,3.2542,3.2542,230400.0
2012-07-02 15:10:00,3.33,3.33,3.32,3.33,246400.0,3.2542,3.2542,3.2444,3.2542,246400.0
2012-07-02 15:20:00,3.33,3.33,3.32,3.33,217600.0,3.2542,3.2542,3.2444,3.2542,217600.0
2012-07-02 15:30:00,3.33,3.34,3.33,3.34,1128000.0,3.2542,3.264,3.2542,3.264,1128000.0
2012-07-02 15:40:00,3.34,3.34,3.34,3.34,840000.0,3.264,3.264,3.264,3.264,840000.0
2012-07-02 15:50:00,3.34,3.35,3.34,3.35,2670400.0,3.264,3.2737,3.264,3.2737,2670400.0
2012-07-03 09:30:00,3.35,3.36,3.34,3.35,2560000.0,3.2737,3.2835,3.264,3.2737,2560000.0
2012-07-03 09:40:00,3.35,3.36,3.35,3.35,1054400.0,3.2737,3.2835,3.2737,3.2737,1054400.0
2012-07-03 09:50:00,3.35,3.36,3.35,3.36,1656000.0,3.2737,3.2835,3.2737,3.2835,1656000.0
2012-07-03 10:00:00,3.36,3.37,3.36,3.37,1899200.0,3.2835,3.2933,3.2835,3.2933,1899200.0
2012-07-03 10:10:00,3.37,3.37,3.36,3.36,708800.0,3.2933,3.2933,3.2835,3.2835,708800.0
2012-07-03 10:20:00,3.37,3.37,3.36,3.37,969600.0,3.2933,3.2933,3.2835,3.2933,969600.0
2012-07-03 10:30:00,3.37,3.38,3.37,3.38,1571200.0,3.2933,3.303,3.2933,3.303,1571200.0
2012-07-03 10:40:00,3.38,3.38,3.37,3.38,766400.0,3.303,3.303,3.2933,3.303,766400.0
2012-07-03 10:50:00,3.38,3.38,3.38,3.38,336000.0,3.303,3.303,3.303,3.303,336000.0
2012-07-03 11:00:00,3.38,3.38,3.38,3.38,897600.0,3.303,3.303,3.303,3.303,897600.0
2012-07-03 11:10:00,3.38,3.39,3.38,3.39,633600.0,3.303,3.3128,3.303,3.3128,633600.0
2012-07-03 11:20:00,3.39,3.4,3.39,3.4,1147200.0,3.3128,3.3226,3.3128,3.3226,1147200.0
2012-07-03 11:30:00,3.4,3.4,3.39,3.4,612800.0,3.3226,3.3226,3.3128,3.3226,612800.0
2012-07-03 11:40:00,3.4,3.4,3.39,3.39,795200.0,3.3226,3.3226,3.3128,3.3128,795200.0
2012-07-03 11:50:00,3.39,3.39,3.39,3.39,305600.0,3.3128,3.3128,3.3128,3.3128,305600.0
2012-07-03 12:00:00,3.39,3.4,3.39,3.39,1124800.0,3.3128,3.3226,3.3128,3.3128,1124800.0
2012-07-03 12:10:00,3.39,3.39,3.39,3.39,696000.0,3.3128,3.3128,3.3128,3.3128,696000.0
2012-07-03 12:20:00,3.39,3.39,3.39,3.39,385600.0,3.3128,3.3128,3.3128,3.3128,385600.0
2012-07-03 12:30:00,3.39,3.39,3.38,3.39,659200.0,3.3128,3.3128,3.303,3.3128,659200.0
2012-07-03 12:40:00,3.39,3.39,3.38,3.39,694400.0,3.3128,3.3128,3.303,3.3128,694400.0
2012-07-03 12:50:00,3.39,3.4,3.39,3.4,1748800.0,3.3128,3.3226,3.3128,3.3226,1748800.0
2012-07-05 09:30:00,3.4,3.41,3.38,3.4,2460800.0,3.3226,3.3324,3.303,3.3226,2460800.0
2012-07-05 09:40:00,3.4,3.41,3.39,3.39,1864000.0,3.3226,3.3324,3.3128,3.3128,1864000.0
2012-07-05 09:50:00,3.39,3.39,3.38,3.38,2484800.0,3.3128,3.3128,3.303,3.303,2484800.0
2012-07-05 10:00:00,3.38,3.39,3.37,3.37,5777600.0,3.303,3.3128,3.2933,3.2933,5777600.0
2012-07-05 10:10:00,3.37,3.38,3.36,3.37,3481600.0,3.2933,3.303,3.2835,3.2933,3481600.0
2012-07-05 10:20:00,3.38,3.38,3.38,3.38,993600.0,3.303,3.303,3.303,3.303,993600.0
2012-07-05 10:30:00,3.38,3.4,3.38,3.4,1459200.0,3.303,3.3226,3.303,3.3226,1459200.0
2012-07-05 10:40:00,3.4,3.41,3.4,3.4,1688000.0,3.3226,3.3324,3.3226,3.3226,1688000.0
2012-07-05 10:50:00,3.4,3.42,3.4,3.41,1683200.0,3.3226,3.3421,3.3226,3.3324,1683200.0
2012-07-05 11:00:00,3.41,3.43,3.41,3.43,2641600.0,3.3324,3.3519,3.3324,3.3519,2641600.0
2012-07-05 11:10:00,3.43,3.43,3.42,3.43,734400.0,3.3519,3.3519,3.3421,3.3519,734400.0
2012-07-05 11:20:00,3.43,3.43,3.42,3.42,1624000.0,3.3519,3.3519,3.3421,3.3421,1624000.0
2012-07-05 11:30:00,3.42,3.43,3.41,3.41,1200000.0,3.3421,3.3519,3.3324,3.3324,1200000.0
2012-07-05 11:40:00,3.41,3.42,3.41,3.42,841600.0,3.3324,3.3421,3.3324,3.3421,841600.0
2012-07-05 11:50:00,3.42,3.42,3.41,3.42,406400.0,3.3421,3.3421,3.3324,3.3421,406400.0
2012-07-05 12:00:00,3.42,3.42,3.42,3.42,377600.0,3.3421,3.3421,3.3421,3.3421,377600.0
2012-07-05 12:10:00,3.42,3.43,3.42,3.42,329600.0,3.3421,3.3519,3.3421,3.3421,329600.0
2012-07-05 12:20:00,3.42,3.42,3.42,3.42,318400.0,3.3421,3.3421,3.3421,3.3421,318400.0
2012-07-05 12:30:00,3.42,3.42,3.41,3.42,347200.0,3.3421,3.3421,3.3324,3.3421,347200.0
2012-07-05 12:40:00,3.42,3.42,3.41,3.42,723200.0,3.3421,3.3421,3.3324,3.3421,723200.0
2012-07-05 12:50:00,3.42,3.42,3.41,3.42,294400.0,3.3421,3.3421,3.3324,3.3421,294400.0
2012-07-05 13:00:00,3.42,3.43,3.42,3.42,288000.0,3.3421,3.3519,3.3421,3.3421,288000.0
2012-07-05 13:10:00,3.42,3.43,3.42,3.42,220800.0,3.3421,3.3519,3.3421,3.3421,220800.0
2012-07-05 13:20:00,3.43,3.43,3.42,3.43,1080000.0,3.3519,3.3519,3.3421,3.3519,1080000.0
2012-07-05 13:30:00,3.43,3.43,3.42,3.43,507200.0,3.3519,3.3519,3.3421,3.3519,507200.0
2012-07-05 13:40:00,3.43,3.44,3.43,3.44,1852800.0,3.3519,3.3617,3.3519,3.3617,1852800.0
2012-07-05 13:50:00,3.44,3.44,3.43,3.44,686400.0,3.3617,3.3617,3.3519,3.3617,686400.0
2012-07-05 14:00:00,3.44,3.44,3.43,3.43,1304000.0,3.3617,3.3617,3.3519,3.3519,1304000.0
2012-07-05 14:10:00,3.43,3.44,3.43,3.44,243200.0,3.3519,3.3617,3.3519,3.3617,243200.0
2012-07-05 14:20:00,3.43,3.44,3.43,3.43,1531200.0,3.3519,3.3617,3.3519,3.3519,1531200.0
2012-07-05 14:30:00,3.43,3.44,3.43,3.43,2388800.0,3.3519,3.3617,3.3519,3.3519,2388800.0
2012-07-05 14:40:00,3.43,3.44,3.43,3.43,297600.0,3.3519,3.3617,3.3519,3.3519,297600.0
2012-07-05 14:50:00,3.43,3.43,3.42,3.42,491200.0,3.3519,3.3519,3.3421,3.3421,491200.0
2012-07-05 15:00:00,3.42,3.43,3.42,3.43,723200.0,3.3421,3.3519,3.3421,3.3519,723200.0
2012-07-05 15:10:00,3.43,3.43,3.42,3.42,486400.0,3.3519,3.3519,3.3421,3.3421,486400.0
2012-07-05 15:20:00,3.42,3.42,3.41,3.42,1070400.0,3.3421,3.3421,3.3324,3.3421,1070400.0
2012-07-05 15:30:00,3.42,3.42,3.42,3.42,598400.0,3.3421,3.3421,3.3421,3.3421,598400.0
2012-07-05 15:40:00,3.42,3.42,3.42,3.42,729600.0,3.3421,3.3421,3.3421,3.3421,729600.0
2012-07-05 15:50:00,3.42,3.42,3.41,3.41,2659200.0,3.3421,3.3421,3.3324,3.3324,2659200.0
2012-07-06 09:30:00,3.38,3.38,3.36,3.36,3227200.0,3.303,3.303,3.2835,3.2835,3227200.0
2012-07-06 09:40:00,3.36,3.37,3.34,3.35,4443200.0,3.2835,3.2933,3.264,3.2737,4443200.0
2012-07-06 09:50:00,3.35,3.35,3.33,3.34,1726400.0,3.2737,3.2737,3.2542,3.264,1726400.0
2012-07-06 10:00:00,3.34,3.34,3.32,3.32,1526400.0,3.264,3.264,3.2444,3.2444,1526400.0
2012-07-06 10:10:00,3.32,3.33,3.32,3.33,880000.0,3.2444,3.2542,3.2444,3.2542,880000.0
2012-07-06 10:20:00,3.32,3.34,3.32,3.33,3356800.0,3.2444,3.264,3.2444,3.2542,3356800.0
2012-07-06 10:30:00,3.32,3.33,3.31,3.32,1288000.0,3.2444,3.2542,3.2346,3.2444,1288000.0
2012-07-06 10:40:00,3.32,3.32,3.3,3.3,1424000.0,3.2444,3.2444,3.2249,3.2249,1424000.0
2012-07-06 10:50:00,3.3,3.31,3.3,3.31,6886400.0,3.2249,3.2346,3.2249,3.2346,6886400.0
2012-07-06 11:00:00,3.31,3.31,3.3,3.31,792000.0,3.2346,3.2346,3.2249,3.2346,792000.0
2012-07-06 11:10:00,3.31,3.31,3.3,3.31,601600.0,3.2346,3.2346,3.2249,3.2346,601600.0
2012-07-06 11:20:00,3.31,3.31,3.29,3.29,764800.0,3.2346,3.2346,3.2151,3.2151,764800.0
2012-07-06 11:30:00,3.29,3.3,3.29,3.29,828800.0,3.2151,3.2249,3.2151,3.2151,828800.0
2012-07-06 11:40:00,3.29,3.3,3.29,3.3,443200.0,3.2151,3.2249,3.2151,3.2249,443200.0
2012-07-06 11:50:00,3.3,3.3,3.29,3.29,643200.0,3.2249,3.2249,3.2151,3.2151,643200.0
2012-07-06 12:00:00,3.29,3.29,3.29,3.29,1374400.0,3.2151,3.2151,3.2151,3.2151,1374400.0
2012-07-06 12:10:00,3.29,3.29,3.28,3.29,315200.0,3.2151,3.2151,3.2053,3.2151,315200.0
2012-07-06 12:20:00,3.29,3.29,3.28,3.29,585600.0,3.2151,3.2151,3.2053,3.2151,585600.0
2012-07-06 12:30:00,3.29,3.29,3.28,3.29,560000.0,3.2151,3.2151,3.2053,3.2151,560000.0
2012-07-06 12:40:00,3.29,3.3,3.29,3.3,736000.0,3.2151,3.2249,3.2151,3.2249,736000.0
2012-07-06 12:50:00,3.29,3.3,3.29,3.3,270400.0,3.2151,3.2249,3.2151,3.2249,270400.0
2012-07-06 13:00:00,3.3,3.3,3.29,3.3,411200.0,3.2249,3.2249,3.2151,3.2249,411200.0
2012-07-06 13:10:00,3.29,3.31,3.29,3.3,377600.0,3.2151,3.2346,3.2151,3.2249,377600.0
2012-07-06 13:20:00,3.3,3.3,3.29,3.29,294400.0,3.2249,3.2249,3.2151,3.2151,294400.0
2012-07-06 13:30:00,3.29,3.29,3.29,3.29,491200.0,3.2151,3.2151,3.2151,3.2151,491200.0
2012-07-06 13:40:00,3.29,3.29,3.29,3.29,475200.0,3.2151,3.2151,3.2151,3.2151,475200.0
2012-07-06 13:50:00,3.29,3.29,3.28,3.29,248000.0,3.2151,3.2151,3.2053,3.2151,248000.0
2012-07-06 14:00:00,3.29,3.29,3.28,3.28,355200.0,3.2151,3.2151,3.2053,3.2053,355200.0
2012-07-06 14:10:00,3.28,3.28,3.28,3.28,843200.0,3.2053,3.2053,3.2053,3.2053,843200.0
2012-07-06 14:20:00,3.28,3.28,3.28,3.28,369600.0,3.2053,3.2053,3.2053,3.2053,369600.0
2012-07-06 14:30:00,3.28,3.29,3.28,3.29,300800.0,3.2053,3.2151,3.2053,3.2151,300800.0
2012-07-06 14:40:00,3.29,3.29,3.28,3.29,411200.0,3.2151,3.2151,3.2053,3.2151,411200.0
2012-07-06 14:50:00,3.29,3.3,3.29,3.29,883200.0,3.2151,3.2249,3.2151,3.2151,883200.0
2012-07-06 15:00:00,3.29,3.3,3.29,3.3,441600.0,3.2151,3.2249,3.2151,3.2249,441600.0
2012-07-06 15:10:00,3.29,3.31,3.29,3.31,1057600.0,3.2151,3.2346,3.2151,3.2346,1057600.0
2012-07-06 15:20:00,3.31,3.31,3.31,3.31,1552000.0,3.2346,3.2346,3.2346,3.2346,1552000.0
2012-07-06 15:30:00,3.31,3.32,3.31,3.31,1830400.0,3.2346,3.2444,3.2346,3.2346,1830400.0
2012-07-06 15:40:00,3.31,3.32,3.31,3.31,2276800.0,3.2346,3.2444,3.2346,3.2346,2276800.0
2012-07-06 15:50:00,3.31,3.32,3.31,3.32,3297600.0,3.2346,3.2444,3.2346,3.2444,3297600.0
2012-07-09 09:30:00,3.31,3.34,3.31,3.33,3129600.0,3.2346,3.264,3.2346,3.2542,3129600.0
2012-07-09 09:40:00,3.33,3.33,3.3,3.31,1888000.0,3.2542,3.2542,3.2249,3.2346,1888000.0
2012-07-09 09:50:00,3.31,3.31,3.3,3.3,1828800.0,3.2346,3.2346,3.2249,3.2249,1828800.0
2012-07-09 10:00:00,3.3,3.3,3.28,3.29,2235200.0,3.2249,3.2249,3.2053,3.2151,2235200.0
2012-07-09 10:10:00,3.29,3.3,3.29,3.29,2179200.0,3.2151,3.2249,3.2151,3.2151,2179200.0
2012-07-09 10:20:00,3.29,3.3,3.29,3.29,748800.0,3.2151,3.2249,3.2151,3.2151,748800.0
2012-07-09 10:30:00,3.29,3.29,3.28,3.29,1224000.0,3.2151,3.2151,3.2053,3.2151,1224000.0
2012-07-09 10:40:00,3.29,3.3,3.29,3.3,644800.0,3.2151,3.2249,3.2151,3.2249,644800.0
2012-07-09 10:50:00,3.3,3.31,3.3,3.31,988800.0,3.2249,3.2346,3.2249,3.2346,988800.0
2012-07-09 11:00:00,3.31,3.31,3.3,3.3,651200.0,3.2346,3.2346,3.2249,3.2249,651200.0
2012-07-09 11:10:00,3.3,3.31,3.3,3.3,875200.0,3.2249,3.2346,3.2249,3.2249,875200.0
2012-07-09 11:20:00,3.3,3.31,3.3,3.3,665600.0,3.2249,3.2346,3.2249,3.2249,665600.0
2012-07-09 11:30:00,3.3,3.31,3.29,3.29,752000.0,3.2249,3.2346,3.2151,3.2151,752000.0
2012-07-09 11:40:00,3.29,3.29,3.29,3.29,942400.0,3.2151,3.2151,3.2151,3.2151,942400.0
2012-07-09 11:50:00,3.29,3.29,3.28,3.28,1024000.0,3.2151,3.2151,3.2053,3.2053,1024000.0
2012-07-09 12:00:00,3.28,3.28,3.28,3.28,515200.0,3.2053,3.2053,3.2053,3.2053,515200.0
2012-07-09 12:10:00,3.28,3.29,3.28,3.29,630400.0,3.2053,3.2151,3.2053,3.2151,630400.0
2012-07-09 12:20:00,3.29,3.29,3.29,3.29,544000.0,3.2151,3.2151,3.2151,3.2151,544000.0
2012-07-09 12:30:00,3.29,3.29,3.29,3.29,254400.0,3.2151,3.2151,3.2151,3.2151,254400.0
2012-07-09 12:40:00,3.29,3.29,3.28,3.29,272000.0,3.2151,3.2151,3.2053,3.2151,272000.0
2012-07-09 12:50:00,3.29,3.29,3.29,3.29,443200.0,3.2151,3.2151,3.2151,3.2151,443200.0
2012-07-09 13:00:00,3.29,3.29,3.29,3.29,456000.0,3.2151,3.2151,3.2151,3.2151,456000.0
2012-07-09 13:10:00,3.29,3.3,3.29,3.3,278400.0,3.2151,3.2249,3.2151,3.2249,278400.0
2012-07-09 13:20:00,3.3,3.31,3.3,3.31,1425600.0,3.2249,3.2346,3.2249,3.2346,1425600.0
2012-07-09 13:30:00,3.31,3.31,3.31,3.31,468800.0,3.2346,3.2346,3.2346,3.2346,468800.0
2012-07-09 13:40:00,3.31,3.32,3.31,3.31,1174400.0,3.2346,3.2444,3.2346,3.2346,1174400.0
2012-07-09 13:50:00,3.31,3.31,3.31,3.31,464000.0,3.2346,3.2346,3.2346,3.2346,464000.0
2012-07-09 14:00:00,3.31,3.31,3.31,3.31,497600.0,3.2346,3.2346,3.2346,3.2346,497600.0
2012-07-09 14:10:00,3.31,3.31,3.3,3.3,1049600.0,3.2346,3.2346,3.2249,3.2249,1049600.0
2012-07-09 14:20:00,3.3,3.3,3.3,3.3,489600.0,3.2249,3.2249,3.2249,3.2249,489600.0
2012-07-09 14:30:00,3.3,3.3,3.3,3.3,494400.0,3.2249,3.2249,3.2249,3.2249,494400.0
2012-07-09 14:40:00,3.3,3.3,3.28,3.29,776000.0,3.2249,3.2249,3.2053,3.2151,776000.0
2012-07-09 14:50:00,3.29,3.29,3.29,3.29,424000.0,3.2151,3.2151,3.2151,3.2151,424000.0
2012-07-09 15:00:00,3.29,3.3,3.29,3.3,868800.0,3.2151,3.2249,3.2151,3.2249,868800.0
2012-07-09 15:10:00,3.3,3.3,3.3,3.3,1035200.0,3.2249,3.2249,3.2249,3.2249,1035200.0
2012-07-09 15:20:00,3.3,3.31,3.29,3.3,1081600.0,3.2249,3.2346,3.2151,3.2249,1081600.0
2012-07-09 15:30:00,3.3,3.31,3.3,3.3,764800.0,3.2249,3.2346,3.2249,3.2249,764800.0
2012-07-09 15:40:00,3.3,3.31,3.3,3.31,1380800.0,3.2249,3.2346,3.2249,3.2346,1380800.0
2012-07-09 15:50:00,3.31,3.31,3.31,3.31,3073600.0,3.2346,3.2346,3.2346,3.2346,3073600.0
2012-07-10 09:30:00,3.35,3.36,3.34,3.36,6659200.0,3.2737,3.2835,3.264,3.2835,6659200.0
2012-07-10 09:40:00,3.36,3.36,3.35,3.35,2436800.0,3.2835,3.2835,3.2737,3.2737,2436800.0
2012-07-10 09:50:00,3.35,3.36,3.35,3.35,1508800.0,3.2737,3.2835,3.2737,3.2737,1508800.0
2012-07-10 10:00:00,3.35,3.35,3.32,3.32,1705600.0,3.2737,3.2737,3.2444,3.2444,1705600.0
2012-07-10 10:10:00,3.32,3.32,3.3,3.3,1878400.0,3.2444,3.2444,3.2249,3.2249,1878400.0
2012-07-10 10:20:00,3.3,3.32,3.3,3.32,3812800.0,3.2249,3.2444,3.2249,3.2444,3812800.0
2012-07-10 10:30:00,3.31,3.32,3.29,3.29,2585600.0,3.2346,3.2444,3.2151,3.2151,2585600.0
2012-07-10 10:40:00,3.29,3.3,3.29,3.29,5214400.0,3.2151,3.2249,3.2151,3.2151,5214400.0
2012-07-10 10:50:00,3.29,3.3,3.28,3.29,1182400.0,3.2151,3.2249,3.2053,3.2151,1182400.0
2012-07-10 11:00:00,3.29,3.29,3.26,3.26,3214400.0,3.2151,3.2151,3.1858,3.1858,3214400.0
2012-07-10 11:10:00,3.26,3.27,3.26,3.27,891200.0,3.1858,3.1955,3.1858,3.1955,891200.0
2012-07-10 11:20:00,3.27,3.28,3.27,3.28,1156800.0,3.1955,3.2053,3.1955,3.2053,1156800.0
2012-07-10 11:30:00,3.28,3.29,3.28,3.29,460800.0,3.2053,3.2151,3.2053,3.2151,460800.0
2012-07-10 11:40:00,3.29,3.29,3.28,3.29,508800.0,3.2151,3.2151,3.2053,3.2151,508800.0
2012-07-10 11:50:00,3.29,3.29,3.28,3.29,163200.0,3.2151,3.2151,3.2053,3.2151,163200.0
2012-07-10 12:00:00,3.29,3.29,3.28,3.29,702400.0,3.2151,3.2151,3.2053,3.2151,702400.0
2012-07-10 12:10:00,3.29,3.29,3.28,3.28,329600.0,3.2151,3.2151,3.2053,3.2053,329600.0
2012-07-10 12:20:00,3.28,3.29,3.28,3.28,216000.0,3.2053,3.2151,3.2053,3.2053,216000.0
2012-07-10 12:30:00,3.28,3.29,3.28,3.29,185600.0,3.2053,3.2151,3.2053,3.2151,185600.0
2012-07-10 12:40:00,3.29,3.29,3.29,3.29,379200.0,3.2151,3.2151,3.2151,3.2151,379200.0
2012-07-10 12:50:00,3.29,3.29,3.28,3.29,180800.0,3.2151,3.2151,3.2053,3.2151,180800.0
2012-07-10 13:00:00,3.29,3.29,3.28,3.29,131200.0,3.2151,3.2151,3.2053,3.2151,131200.0
2012-07-10 13:10:00,3.29,3.29,3.29,3.29,326400.0,3.2151,3.2151,3.2151,3.2151,326400.0
2012-07-10 13:20:00,3.29,3.29,3.27,3.28,1355200.0,3.2151,3.2151,3.1955,3.2053,1355200.0
2012-07-10 13:30:00,3.28,3.28,3.27,3.27,2081600.0,3.2053,3.2053,3.1955,3.1955,2081600.0
2012-07-10 13:40:00,3.27,3.28,3.27,3.27,1523200.0,3.1955,3.2053,3.1955,3.1955,1523200.0
2012-07-10 13:50:00,3.27,3.28,3.27,3.27,1640000.0,3.1955,3.2053,3.1955,3.1955,1640000.0
2012-07-10 14:00:00,3.27,3.28,3.27,3.27,796800.0,3.1955,3.2053,3.1955,3.1955,796800.0
2012-07-10 14:10:00,3.27,3.27,3.25,3.25,1912000.0,3.1955,3.1955,3.176,3.176,1912000.0
2012-07-10 14:20:00,3.25,3.26,3.25,3.25,1718400.0,3.176,3.1858,3.176,3.176,1718400.0
2012-07-10 14:30:00,3.25,3.25,3.24,3.25,2185600.0,3.176,3.176,3.1662,3.176,2185600.0
2012-07-10 14:40:00,3.25,3.25,3.24,3.24,806400.0,3.176,3.176,3.1662,3.1662,806400.0
2012-07-10 14:50:00,3.24,3.24,3.23,3.23,1782400.0,3.1662,3.1662,3.1565,3.1565,1782400.0
2012-07-10 15:00:00,3.23,3.25,3.23,3.24,1428800.0,3.1565,3.176,3.1565,3.1662,1428800.0
2012-07-10 15:10:00,3.24,3.24,3.23,3.23,1246400.0,3.1662,3.1662,3.1565,3.1565,1246400.0
2012-07-10 15:20:00,3.23,3.24,3.22,3.22,1536000.0,3.1565,3.1662,3.1467,3.1467,1536000.0
2012-07-10 15:30:00,3.23,3.23,3.22,3.23,1648000.0,3.1565,3.1565,3.1467,3.1565,1648000.0
2012-07-10 15:40:00,3.23,3.24,3.22,3.24,2494400.0,3.1565,3.1662,3.1467,3.1662,2494400.0
2012-07-10 15:50:00,3.24,3.26,3.24,3.25,5569600.0,3.1662,3.1858,3.1662,3.176,5569600.0
2012-07-11 09:30:00,3.24,3.24,3.22,3.23,1715200.0,3.1662,3.1662,3.1467,3.1565,1715200.0
2012-07-11 09:40:00,3.23,3.24,3.21,3.23,2500800.0,3.1565,3.1662,3.1369,3.1565,2500800.0
2012-07-11 09:50:00,3.23,3.24,3.23,3.23,2145600.0,3.1565,3.1662,3.1565,3.1565,2145600.0
2012-07-11 10:00:00,3.23,3.25,3.23,3.25,2856000.0,3.1565,3.176,3.1565,3.176,2856000.0
2012-07-11 10:10:00,3.25,3.25,3.24,3.25,1988800.0,3.176,3.176,3.1662,3.176,1988800.0
2012-07-11 10:20:00,3.25,3.25,3.23,3.23,1900800.0,3.176,3.176,3.1565,3.1565,1900800.0
2012-07-11 10:30:00,3.24,3.24,3.23,3.23,1536000.0,3.1662,3.1662,3.1565,3.1565,1536000.0
2012-07-11 10:40:00,3.22,3.23,3.22,3.22,1062400.0,3.1467,3.1565,3.1467,3.1467,1062400.0
2012-07-11 10:50:00,3.22,3.22,3.21,3.21,2867200.0,3.1467,3.1467,3.1369,3.1369,2867200.0
2012-07-11 11:00:00,3.21,3.22,3.21,3.22,1308800.0,3.1369,3.1467,3.1369,3.1467,1308800.0
2012-07-11 11:10:00,3.22,3.22,3.2,3.21,1056000.0,3.1467,3.1467,3.1271,3.1369,1056000.0
2012-07-11 11:20:00,3.21,3.22,3.2,3.2,1344000.0,3.1369,3.1467,3.1271,3.1271,1344000.0
2012-07-11 11:30:00,3.2,3.22,3.2,3.22,819200.0,3.1271,3.1467,3.1271,3.1467,819200.0
2012-07-11 11:40:00,3.22,3.22,3.21,3.22,385600.0,3.1467,3.1467,3.1369,3.1467,385600.0
2012-07-11 11:50:00,3.21,3.22,3.21,3.22,411200.0,3.1369,3.1467,3.1369,3.1467,411200.0
2012-07-11 12:00:00,3.22,3.23,3.21,3.21,1017600.0,3.1467,3.1565,3.1369,3.1369,1017600.0
2012-07-11 12:10:00,3.21,3.22,3.21,3.21,905600.0,3.1369,3.1467,3.1369,3.1369,905600.0
2012-07-11 12:20:00,3.21,3.22,3.21,3.21,777600.0,3.1369,3.1467,3.1369,3.1369,777600.0
2012-07-11 12:30:00,3.21,3.21,3.21,3.21,238400.0,3.1369,3.1369,3.1369,3.1369,238400.0
2012-07-11 12:40:00,3.21,3.22,3.21,3.21,393600.0,3.1369,3.1467,3.1369,3.1369,393600.0
2012-07-11 12:50:00,3.22,3.22,3.21,3.22,473600.0,3.1467,3.1467,3.1369,3.1467,473600.0
2012-07-11 13:00:00,3.22,3.22,3.21,3.21,460800.0,3.1467,3.1467,3.1369,3.1369,460800.0
2012-07-11 13:10:00,3.21,3.21,3.19,3.19,1878400.0,3.1369,3.1369,3.1174,3.1174,1878400.0
2012-07-11 13:20:00,3.19,3.2,3.19,3.2,840000.0,3.1174,3.1271,3.1174,3.1271,840000.0
2012-07-11 13:30:00,3.2,3.2,3.19,3.2,657600.0,3.1271,3.1271,3.1174,3.1271,657600.0
2012-07-11 13:40:00,3.2,3.2,3.2,3.2,377600.0,3.1271,3.1271,3.1271,3.1271,377600.0
2012-07-11 13:50:00,3.21,3.21,3.2,3.21,931200.0,3.1369,3.1369,3.1271,3.1369,931200.0
2012-07-11 14:00:00,3.21,3.21,3.17,3.19,4022400.0,3.1369,3.1369,3.0978,3.1174,4022400.0
2012-07-11 14:10:00,3.19,3.19,3.18,3.18,1800000.0,3.1174,3.1174,3.1076,3.1076,1800000.0
2012-07-11 14:20:00,3.18,3.19,3.16,3.17,1947200.0,3.1076,3.1174,3.088,3.0978,1947200.0
2012-07-11 14:30:00,3.17,3.17,3.16,3.17,1672000.0,3.0978,3.0978,3.088,3.0978,1672000.0
2012-07-11 14:40:00,3.17,3.18,3.17,3.18,1668800.0,3.0978,3.1076,3.0978,3.1076,1668800.0
2012-07-11 14:50:00,3.18,3.18,3.17,3.17,1001600.0,3.1076,3.1076,3.0978,3.0978,1001600.0
2012-07-11 15:00:00,3.17,3.19,3.17,3.19,2115200.0,3.0978,3.1174,3.0978,3.1174,2115200.0
2012-07-11 15:10:00,3.19,3.2,3.18,3.19,1476800.0,3.1174,3.1271,3.1076,3.1174,1476800.0
2012-07-11 15:20:00,3.2,3.2,3.18,3.19,1548800.0,3.1271,3.1271,3.1076,3.1174,1548800.0
2012-07-11 15:30:00,3.19,3.19,3.18,3.19,1593600.0,3.1174,3.1174,3.1076,3.1174,1593600.0
2012-07-11 15:40:00,3.19,3.22,3.19,3.22,3740800.0,3.1174,3.1467,3.1174,3.1467,3740800.0
2012-07-11 15:50:00,3.22,3.23,3.21,3.21,7764800.0,3.1467,3.1565,3.1369,3.1369,7764800.0
2012-07-12 09:30:00,3.16,3.16,3.14,3.14,2571200.0,3.088,3.088,3.0685,3.0685,2571200.0
2012-07-12 09:40:00,3.14,3.14,3.12,3.13,2360000.0,3.0685,3.0685,3.049,3.0587,2360000.0
2012-07-12 09:50:00,3.12,3.13,3.12,3.12,3150400.0,3.049,3.0587,3.049,3.049,3150400.0
2012-07-12 10:00:00,3.12,3.13,3.11,3.11,3428800.0,3.049,3.0587,3.0392,3.0392,3428800.0
2012-07-12 10:10:00,3.11,3.12,3.1,3.11,1657600.0,3.0392,3.049,3.0294,3.0392,1657600.0
2012-07-12 10:20:00,3.11,3.11,3.1,3.11,1883200.0,3.0392,3.0392,3.0294,3.0392,1883200.0
2012-07-12 10:30:00,3.11,3.11,3.11,3.11,1067200.0,3.0392,3.0392,3.0392,3.0392,1067200.0
2012-07-12 10:40:00,3.1,3.1,3.09,3.1,1928000.0,3.0294,3.0294,3.0196,3.0294,1928000.0
2012-07-12 10:50:00,3.1,3.11,3.1,3.11,907200.0,3.0294,3.0392,3.0294,3.0392,907200.0
2012-07-12 11:00:00,3.11,3.12,3.11,3.12,1118400.0,3.0392,3.049,3.0392,3.049,1118400.0
2012-07-12 11:10:00,3.12,3.12,3.11,3.12,544000.0,3.049,3.049,3.0392,3.049,544000.0
2012-07-12 11:20:00,3.12,3.13,3.11,3.12,1964800.0,3.049,3.0587,3.0392,3.049,1964800.0
2012-07-12 11:30:00,3.12,3.13,3.12,3.12,1140800.0,3.049,3.0587,3.049,3.049,1140800.0
2012-07-12 11:40:00,3.12,3.14,3.12,3.13,888000.0,3.049,3.0685,3.049,3.0587,888000.0
2012-07-12 11:50:00,3.13,3.15,3.13,3.14,1860800.0,3.0587,3.0783,3.0587,3.0685,1860800.0
2012-07-12 12:00:00,3.14,3.14,3.14,3.14,668800.0,3.0685,3.0685,3.0685,3.0685,668800.0
2012-07-12 12:10:00,3.14,3.14,3.13,3.13,456000.0,3.0685,3.0685,3.0587,3.0587,456000.0
2012-07-12 12:20:00,3.14,3.14,3.13,3.13,513600.0,3.0685,3.0685,3.0587,3.0587,513600.0
2012-07-12 12:30:00,3.13,3.14,3.13,3.13,568000.0,3.0587,3.0685,3.0587,3.0587,568000.0
2012-07-12 12:40:00,3.13,3.13,3.13,3.13,326400.0,3.0587,3.0587,3.0587,3.0587,326400.0
2012-07-12 12:50:00,3.13,3.14,3.13,3.14,624000.0,3.0587,3.0685,3.0587,3.0685,624000.0
2012-07-12 13:00:00,3.14,3.15,3.14,3.15,1224000.0,3.0685,3.0783,3.0685,3.0783,1224000.0
2012-07-12 13:10:00,3.15,3.17,3.15,3.16,1512000.0,3.0783,3.0978,3.0783,3.088,1512000.0
2012-07-12 13:20:00,3.16,3.17,3.16,3.16,1382400.0,3.088,3.0978,3.088,3.088,1382400.0
2012-07-12 13:30:00,3.16,3.17,3.16,3.16,529600.0,3.088,3.0978,3.088,3.088,529600.0
2012-07-12 13:40:00,3.16,3.18,3.16,3.17,1049600.0,3.088,3.1076,3.088,3.0978,1049600.0
2012-07-12 13:50:00,3.17,3.17,3.15,3.15,1553600.0,3.0978,3.0978,3.0783,3.0783,1553600.0
2012-07-12 14:00:00,3.15,3.16,3.14,3.16,1158400.0,3.0783,3.088,3.0685,3.088,1158400.0
2012-07-12 14:10:00,3.16,3.16,3.15,3.15,1168000.0,3.088,3.088,3.0783,3.0783,1168000.0
2012-07-12 14:20:00,3.15,3.16,3.15,3.16,668800.0,3.0783,3.088,3.0783,3.088,668800.0
2012-07-12 14:30:00,3.16,3.16,3.15,3.16,984000.0,3.088,3.088,3.0783,3.088,984000.0
2012-07-12 14:40:00,3.16,3.17,3.15,3.15,1024000.0,3.088,3.0978,3.0783,3.0783,1024000.0
2012-07-12 14:50:00,3.15,3.16,3.15,3.16,625600.0,3.0783,3.088,3.0783,3.088,625600.0
2012-07-12 15:00:00,3.16,3.16,3.15,3.16,2984000.0,3.088,3.088,3.0783,3.088,2984000.0
2012-07-12 15:10:00,3.16,3.17,3.15,3.16,1345600.0,3.088,3.0978,3.0783,3.088,1345600.0
2012-07-12 15:20:00,3.16,3.17,3.15,3.16,1744000.0,3.088,3.0978,3.0783,3.088,1744000.0
2012-07-12 15:30:00,3.16,3.17,3.16,3.16,1656000.0,3.088,3.0978,3.088,3.088,1656000.0
2012-07-12 15:40:00,3.16,3.18,3.16,3.16,1686400.0,3.088,3.1076,3.088,3.088,1686400.0
2012-07-12 15:50:00,3.16,3.16,3.14,3.15,7406400.0,3.088,3.088,3.0685,3.0783,7406400.0
2012-07-13 09:30:00,3.16,3.19,3.16,3.19,2734400.0,3.088,3.1174,3.088,3.1174,2734400.0
2012-07-13 09:40:00,3.19,3.2,3.18,3.19,3859200.0,3.1174,3.1271,3.1076,3.1174,3859200.0
2012-07-13 09:50:00,3.19,3.19,3.17,3.19,1908800.0,3.1174,3.1174,3.0978,3.1174,1908800.0
2012-07-13 10:00:00,3.19,3.22,3.19,3.21,3737600.0,3.1174,3.1467,3.1174,3.1369,3737600.0
2012-07-13 10:10:00,3.21,3.21,3.2,3.21,1153600.0,3.1369,3.1369,3.1271,3.1369,1153600.0
2012-07-13 10:20:00,3.21,3.21,3.2,3.21,1136000.0,3.1369,3.1369,3.1271,3.1369,1136000.0
2012-07-13 10:30:00,3.21,3.21,3.21,3.21,1116800.0,3.1369,3.1369,3.1369,3.1369,1116800.0
2012-07-13 10:40:00,3.21,3.22,3.21,3.22,1764800.0,3.1369,3.1467,3.1369,3.1467,1764800.0
2012-07-13 10:50:00,3.22,3.22,3.21,3.21,936000.0,3.1467,3.1467,3.1369,3.1369,936000.0
2012-07-13 11:00:00,3.21,3.22,3.21,3.21,785600.0,3.1369,3.1467,3.1369,3.1369,785600.0
2012-07-13 11:10:00,3.21,3.21,3.21,3.21,750400.0,3.1369,3.1369,3.1369,3.1369,750400.0
2012-07-13 11:20:00,3.21,3.21,3.2,3.21,630400.0,3.1369,3.1369,3.1271,3.1369,630400.0
2012-07-13 11:30:00,3.21,3.22,3.21,3.21,1022400.0,3.1369,3.1467,3.1369,3.1369,1022400.0
2012-07-13 11:40:00,3.21,3.23,3.21,3.22,1972800.0,3.1369,3.1565,3.1369,3.1467,1972800.0
2012-07-13 11:50:00,3.22,3.23,3.22,3.23,540800.0,3.1467,3.1565,3.1467,3.1565,540800.0
2012-07-13 12:00:00,3.23,3.23,3.23,3.23,1177600.0,3.1565,3.1565,3.1565,3.1565,1177600.0
2012-07-13 12:10:00,3.23,3.24,3.23,3.23,1329600.0,3.1565,3.1662,3.1565,3.1565,1329600.0
2012-07-13 12:20:00,3.23,3.23,3.23,3.23,875200.0,3.1565,3.1565,3.1565,3.1565,875200.0
2012-07-13 12:30:00,3.23,3.23,3.23,3.23,652800.0,3.1565,3.1565,3.1565,3.1565,652800.0
2012-07-13 12:40:00,3.23,3.23,3.23,3.23,275200.0,3.1565,3.1565,3.1565,3.1565,275200.0
2012-07-13 12:50:00,3.23,3.23,3.23,3.23,241600.0,3.1565,3.1565,3.1565,3.1565,241600.0
2012-07-13 13:00:00,3.23,3.23,3.23,3.23,312000.0,3.1565,3.1565,3.1565,3.1565,312000.0
2012-07-13 13:10:00,3.23,3.24,3.23,3.24,748800.0,3.1565,3.1662,3.1565,3.1662,748800.0
2012-07-13 13:20:00,3.24,3.24,3.23,3.23,902400.0,3.1662,3.1662,3.1565,3.1565,902400.0
2012-07-13 13:30:00,3.23,3.23,3.23,3.23,1220800.0,3.1565,3.1565,3.1565,3.1565,1220800.0
2012-07-13 13:40:00,3.23,3.24,3.23,3.24,536000.0,3.1565,3.1662,3.1565,3.1662,536000.0
2012-07-13 13:50:00,3.24,3.24,3.23,3.24,1300800.0,3.1662,3.1662,3.1565,3.1662,1300800.0
2012-07-13 14:00:00,3.24,3.24,3.23,3.24,360000.0,3.1662,3.1662,3.1565,3.1662,360000.0
2012-07-13 14:10:00,3.23,3.24,3.23,3.24,617600.0,3.1565,3.1662,3.1565,3.1662,617600.0
2012-07-13 14:20:00,3.24,3.24,3.24,3.24,409600.0,3.1662,3.1662,3.1662,3.1662,409600.0
2012-07-13 14:30:00,3.24,3.24,3.24,3.24,292800.0,3.1662,3.1662,3.1662,3.1662,292800.0
2012-07-13 14:40:00,3.24,3.24,3.24,3.24,336000.0,3.1662,3.1662,3.1662,3.1662,336000.0
2012-07-13 14:50:00,3.24,3.24,3.24,3.24,745600.0,3.1662,3.1662,3.1662,3.1662,745600.0
2012-07-13 15:00:00,3.24,3.26,3.24,3.25,3014400.0,3.1662,3.1858,3.1662,3.176,3014400.0
2012-07-13 15:10:00,3.26,3.26,3.25,3.25,1764800.0,3.1858,3.1858,3.176,3.176,1764800.0
2012-07-13 15:20:00,3.25,3.26,3.25,3.25,1016000.0,3.176,3.1858,3.176,3.176,1016000.0
2012-07-13 15:30:00,3.25,3.25,3.25,3.25,1017600.0,3.176,3.176,3.176,3.176,1017600.0
2012-07-13 15:40:00,3.25,3.26,3.25,3.25,2289600.0,3.176,3.1858,3.176,3.176,2289600.0
2012-07-13 15:50:00,3.25,3.25,3.24,3.24,6899200.0,3.176,3.176,3.1662,3.1662,6899200.0
2012-07-16 09:30:00,3.23,3.24,3.22,3.22,2161600.0,3.1565,3.1662,3.1467,3.1467,2161600.0
2012-07-16 09:40:00,3.22,3.23,3.21,3.21,2267200.0,3.1467,3.1565,3.1369,3.1369,2267200.0
2012-07-16 09:50:00,3.21,3.22,3.2,3.21,1524800.0,3.1369,3.1467,3.1271,3.1369,1524800.0
2012-07-16 10:00:00,3.21,3.22,3.2,3.21,1342400.0,3.1369,3.1467,3.1271,3.1369,1342400.0
2012-07-16 10:10:00,3.21,3.22,3.2,3.22,1139200.0,3.1369,3.1467,3.1271,3.1467,1139200.0
2012-07-16 10:20:00,3.22,3.23,3.21,3.23,1363200.0,3.1467,3.1565,3.1369,3.1565,1363200.0
2012-07-16 10:30:00,3.23,3.24,3.23,3.23,2174400.0,3.1565,3.1662,3.1565,3.1565,2174400.0
2012-07-16 10:40:00,3.24,3.24,3.23,3.23,1177600.0,3.1662,3.1662,3.1565,3.1565,1177600.0
2012-07-16 10:50:00,3.23,3.23,3.23,3.23,571200.0,3.1565,3.1565,3.1565,3.1565,571200.0
2012-07-16 11:00:00,3.23,3.23,3.22,3.23,912000.0,3.1565,3.1565,3.1467,3.1565,912000.0
2012-07-16 11:10:00,3.23,3.26,3.23,3.26,4812800.0,3.1565,3.1858,3.1565,3.1858,4812800.0
2012-07-16 11:20:00,3.26,3.26,3.25,3.25,1320000.0,3.1858,3.1858,3.176,3.176,1320000.0
2012-07-16 11:30:00,3.25,3.25,3.24,3.25,1022400.0,3.176,3.176,3.1662,3.176,1022400.0
2012-07-16 11:40:00,3.25,3.25,3.24,3.24,1132800.0,3.176,3.176,3.1662,3.1662,1132800.0
2012-07-16 11:50:00,3.24,3.24,3.24,3.24,240000.0,3.1662,3.1662,3.1662,3.1662,240000.0
2012-07-16 12:00:00,3.24,3.25,3.24,3.25,520000.0,3.1662,3.176,3.1662,3.176,520000.0
2012-07-16 12:10:00,3.25,3.25,3.23,3.23,689600.0,3.176,3.176,3.1565,3.1565,689600.0
2012-07-16 12:20:00,3.23,3.23,3.22,3.23,628800.0,3.1565,3.1565,3.1467,3.1565,628800.0
2012-07-16 12:30:00,3.23,3.23,3.21,3.21,835200.0,3.1565,3.1565,3.1369,3.1369,835200.0
2012-07-16 12:40:00,3.22,3.22,3.21,3.22,574400.0,3.1467,3.1467,3.1369,3.1467,574400.0
2012-07-16 12:50:00,3.22,3.23,3.22,3.23,536000.0,3.1467,3.1565,3.1467,3.1565,536000.0
2012-07-16 13:00:00,3.23,3.23,3.22,3.23,326400.0,3.1565,3.1565,3.1467,3.1565,326400.0
2012-07-16 13:10:00,3.23,3.23,3.22,3.23,321600.0,3.1565,3.1565,3.1467,3.1565,321600.0
2012-07-16 13:20:00,3.22,3.23,3.22,3.23,960000.0,3.1467,3.1565,3.1467,3.1565,960000.0
2012-07-16 13:30:00,3.23,3.24,3.23,3.23,1132800.0,3.1565,3.1662,3.1565,3.1565,1132800.0
2012-07-16 13:40:00,3.23,3.25,3.23,3.24,1171200.0,3.1565,3.176,3.1565,3.1662,1171200.0
2012-07-16 13:50:00,3.24,3.24,3.24,3.24,499200.0,3.1662,3.1662,3.1662,3.1662,499200.0
2012-07-16 14:00:00,3.24,3.24,3.24,3.24,497600.0,3.1662,3.1662,3.1662,3.1662,497600.0
2012-07-16 14:10:00,3.24,3.25,3.24,3.25,1168000.0,3.1662,3.176,3.1662,3.176,1168000.0
2012-07-16 14:20:00,3.25,3.25,3.24,3.24,820800.0,3.176,3.176,3.1662,3.1662,820800.0
2012-07-16 14:30:00,3.24,3.24,3.24,3.24,643200.0,3.1662,3.1662,3.1662,3.1662,643200.0
2012-07-16 14:40:00,3.24,3.24,3.23,3.24,648000.0,3.1662,3.1662,3.1565,3.1662,648000.0
2012-07-16 14:50:00,3.24,3.24,3.22,3.23,1291200.0,3.1662,3.1662,3.1467,3.1565,1291200.0
2012-07-16 15:00:00,3.23,3.24,3.23,3.23,750400.0,3.1565,3.1662,3.1565,3.1565,750400.0
2012-07-16 15:10:00,3.23,3.24,3.23,3.24,667200.0,3.1565,3.1662,3.1565,3.1662,667200.0
2012-07-16 15:20:00,3.24,3.24,3.23,3.23,1000000.0,3.1662,3.1662,3.1565,3.1565,1000000.0
2012-07-16 15:30:00,3.23,3.23,3.22,3.22,1420800.0,3.1565,3.1565,3.1467,3.1467,1420800.0
2012-07-16 15:40:00,3.22,3.22,3.21,3.22,1600000.0,3.1467,3.1467,3.1369,3.1467,1600000.0
2012-07-16 15:50:00,3.22,3.23,3.22,3.23,5683200.0,3.1467,3.1565,3.1467,3.1565,5683200.0
2012-07-17 09:30:00,3.27,3.28,3.26,3.27,3275200.0,3.1955,3.2053,3.1858,3.1955,3275200.0
2012-07-17 09:40:00,3.27,3.27,3.24,3.24,3022400.0,3.1955,3.1955,3.1662,3.1662,3022400.0
2012-07-17 09:50:00,3.24,3.25,3.23,3.25,1528000.0,3.1662,3.176,3.1565,3.176,1528000.0
2012-07-17 10:00:00,3.24,3.24,3.2,3.21,3752000.0,3.1662,3.1662,3.1271,3.1369,3752000.0
2012-07-17 10:10:00,3.21,3.22,3.21,3.22,2124800.0,3.1369,3.1467,3.1369,3.1467,2124800.0
2012-07-17 10:20:00,3.22,3.22,3.21,3.21,940800.0,3.1467,3.1467,3.1369,3.1369,940800.0
2012-07-17 10:30:00,3.21,3.21,3.18,3.18,2784000.0,3.1369,3.1369,3.1076,3.1076,2784000.0
2012-07-17 10:40:00,3.18,3.18,3.17,3.18,1947200.0,3.1076,3.1076,3.0978,3.1076,1947200.0
2012-07-17 10:50:00,3.18,3.19,3.18,3.19,1208000.0,3.1076,3.1174,3.1076,3.1174,1208000.0
2012-07-17 11:00:00,3.19,3.2,3.18,3.2,1507200.0,3.1174,3.1271,3.1076,3.1271,1507200.0
2012-07-17 11:10:00,3.2,3.2,3.2,3.2,1016000.0,3.1271,3.1271,3.1271,3.1271,1016000.0
2012-07-17 11:20:00,3.2,3.2,3.19,3.2,820800.0,3.1271,3.1271,3.1174,3.1271,820800.0
2012-07-17 11:30:00,3.2,3.22,3.19,3.22,2478400.0,3.1271,3.1467,3.1174,3.1467,2478400.0
2012-07-17 11:40:00,3.22,3.23,3.22,3.23,1814400.0,3.1467,3.1565,3.1467,3.1565,1814400.0
2012-07-17 11:50:00,3.23,3.24,3.22,3.24,1209600.0,3.1565,3.1662,3.1467,3.1662,1209600.0
2012-07-17 12:00:00,3.24,3.25,3.24,3.25,2761600.0,3.1662,3.176,3.1662,3.176,2761600.0
2012-07-17 12:10:00,3.25,3.26,3.25,3.25,1070400.0,3.176,3.1858,3.176,3.176,1070400.0
2012-07-17 12:20:00,3.25,3.26,3.25,3.26,1230400.0,3.176,3.1858,3.176,3.1858,1230400.0
2012-07-17 12:30:00,3.26,3.27,3.26,3.26,545600.0,3.1858,3.1955,3.1858,3.1858,545600.0
2012-07-17 12:40:00,3.26,3.26,3.25,3.26,1067200.0,3.1858,3.1858,3.176,3.1858,1067200.0
2012-07-17 12:50:00,3.26,3.26,3.24,3.24,891200.0,3.1858,3.1858,3.1662,3.1662,891200.0
2012-07-17 13:00:00,3.24,3.25,3.24,3.25,384000.0,3.1662,3.176,3.1662,3.176,384000.0
2012-07-17 13:10:00,3.25,3.26,3.25,3.26,248000.0,3.176,3.1858,3.176,3.1858,248000.0
2012-07-17 13:20:00,3.26,3.27,3.25,3.26,1188800.0,3.1858,3.1955,3.176,3.1858,1188800.0
2012-07-17 13:30:00,3.27,3.27,3.26,3.26,1016000.0,3.1955,3.1955,3.1858,3.1858,1016000.0
2012-07-17 13:40:00,3.26,3.27,3.26,3.27,289600.0,3.1858,3.1955,3.1858,3.1955,289600.0
2012-07-17 13:50:00,3.27,3.27,3.26,3.26,528000.0,3.1955,3.1955,3.1858,3.1858,528000.0
2012-07-17 14:00:00,3.26,3.27,3.26,3.27,736000.0,3.1858,3.1955,3.1858,3.1955,736000.0
2012-07-17 14:10:00,3.27,3.27,3.26,3.26,1169600.0,3.1955,3.1955,3.1858,3.1858,1169600.0
2012-07-17 14:20:00,3.26,3.27,3.26,3.27,1216000.0,3.1858,3.1955,3.1858,3.1955,1216000.0
2012-07-17 14:30:00,3.27,3.28,3.27,3.27,1228800.0,3.1955,3.2053,3.1955,3.1955,1228800.0
2012-07-17 14:40:00,3.27,3.27,3.27,3.27,846400.0,3.1955,3.1955,3.1955,3.1955,846400.0
2012-07-17 14:50:00,3.27,3.28,3.27,3.27,2331200.0,3.1955,3.2053,3.1955,3.1955,2331200.0
2012-07-17 15:00:00,3.27,3.28,3.26,3.27,2419200.0,3.1955,3.2053,3.1858,3.1955,2419200.0
2012-07-17 15:10:00,3.27,3.27,3.26,3.27,681600.0,3.1955,3.1955,3.1858,3.1955,681600.0
2012-07-17 15:20:00,3.27,3.27,3.25,3.25,995200.0,3.1955,3.1955,3.176,3.176,995200.0
2012-07-17 15:30:00,3.25,3.26,3.24,3.24,1868800.0,3.176,3.1858,3.1662,3.1662,1868800.0
2012-07-17 15:40:00,3.24,3.26,3.24,3.26,1588800.0,3.1662,3.1858,3.1662,3.1858,1588800.0
2012-07-17 15:50:00,3.26,3.27,3.26,3.26,4576000.0,3.1858,3.1955,3.1858,3.1858,4576000.0
2012-07-18 09:30:00,3.25,3.28,3.25,3.28,3980800.0,3.176,3.2053,3.176,3.2053,3980800.0
2012-07-18 09:40:00,3.28,3.3,3.28,3.29,3318400.0,3.2053,3.2249,3.2053,3.2151,3318400.0
2012-07-18 09:50:00,3.29,3.32,3.29,3.31,3803200.0,3.2151,3.2444,3.2151,3.2346,3803200.0
2012-07-18 10:00:00,3.31,3.33,3.31,3.32,3724800.0,3.2346,3.2542,3.2346,3.2444,3724800.0
2012-07-18 10:10:00,3.32,3.32,3.31,3.32,1760000.0,3.2444,3.2444,3.2346,3.2444,1760000.0
2012-07-18 10:20:00,3.32,3.32,3.31,3.32,515200.0,3.2444,3.2444,3.2346,3.2444,515200.0
2012-07-18 10:30:00,3.32,3.32,3.31,3.32,1939200.0,3.2444,3.2444,3.2346,3.2444,1939200.0
2012-07-18 10:40:00,3.32,3.33,3.32,3.32,1956800.0,3.2444,3.2542,3.2444,3.2444,1956800.0
2012-07-18 10:50:00,3.32,3.33,3.32,3.33,5235200.0,3.2444,3.2542,3.2444,3.2542,5235200.0
2012-07-18 11:00:00,3.33,3.33,3.32,3.33,2212800.0,3.2542,3.2542,3.2444,3.2542,2212800.0
2012-07-18 11:10:00,3.33,3.33,3.33,3.33,672000.0,3.2542,3.2542,3.2542,3.2542,672000.0
2012-07-18 11:20:00,3.33,3.33,3.33,3.33,819200.0,3.2542,3.2542,3.2542,3.2542,819200.0
2012-07-18 11:30:00,3.33,3.34,3.33,3.34,3932800.0,3.2542,3.264,3.2542,3.264,3932800.0
2012-07-18 11:40:00,3.34,3.34,3.34,3.34,3944000.0,3.264,3.264,3.264,3.264,3944000.0
2012-07-18 11:50:00,3.34,3.35,3.34,3.35,2427200.0,3.264,3.2737,3.264,3.2737,2427200.0
2012-07-18 12:00:00,3.35,3.36,3.34,3.36,2632000.0,3.2737,3.2835,3.264,3.2835,2632000.0
2012-07-18 12:10:00,3.36,3.36,3.35,3.36,1929600.0,3.2835,3.2835,3.2737,3.2835,1929600.0
2012-07-18 12:20:00,3.36,3.37,3.36,3.36,1742400.0,3.2835,3.2933,3.2835,3.2835,1742400.0
2012-07-18 12:30:00,3.36,3.37,3.36,3.36,1438400.0,3.2835,3.2933,3.2835,3.2835,1438400.0
2012-07-18 12:40:00,3.36,3.36,3.36,3.36,784000.0,3.2835,3.2835,3.2835,3.2835,784000.0
2012-07-18 12:50:00,3.36,3.36,3.36,3.36,262400.0,3.2835,3.2835,3.2835,3.2835,262400.0
2012-07-18 13:00:00,3.36,3.36,3.36,3.36,760000.0,3.2835,3.2835,3.2835,3.2835,760000.0
2012-07-18 13:10:00,3.36,3.36,3.36,3.36,328000.0,3.2835,3.2835,3.2835,3.2835,328000.0
2012-07-18 13:20:00,3.36,3.36,3.36,3.36,427200.0,3.2835,3.2835,3.2835,3.2835,427200.0
2012-07-18 13:30:00,3.36,3.36,3.35,3.35,1200000.0,3.2835,3.2835,3.2737,3.2737,1200000.0
2012-07-18 13:40:00,3.35,3.35,3.35,3.35,798400.0,3.2737,3.2737,3.2737,3.2737,798400.0
2012-07-18 13:50:00,3.35,3.35,3.34,3.35,1534400.0,3.2737,3.2737,3.264,3.2737,1534400.0
2012-07-18 14:00:00,3.35,3.35,3.34,3.35,694400.0,3.2737,3.2737,3.264,3.2737,694400.0
2012-07-18 14:10:00,3.35,3.35,3.34,3.35,347200.0,3.2737,3.2737,3.264,3.2737,347200.0
2012-07-18 14:20:00,3.35,3.35,3.35,3.35,704000.0,3.2737,3.2737,3.2737,3.2737,704000.0
2012-07-18 14:30:00,3.35,3.35,3.34,3.34,998400.0,3.2737,3.2737,3.264,3.264,998400.0
2012-07-18 14:40:00,3.34,3.34,3.32,3.33,1827200.0,3.264,3.264,3.2444,3.2542,1827200.0
2012-07-18 14:50:00,3.33,3.33,3.32,3.33,472000.0,3.2542,3.2542,3.2444,3.2542,472000.0
2012-07-18 15:00:00,3.33,3.34,3.33,3.34,1225600.0,3.2542,3.264,3.2542,3.264,1225600.0
2012-07-18 15:10:00,3.34,3.34,3.34,3.34,1480000.0,3.264,3.264,3.264,3.264,1480000.0
2012-07-18 15:20:00,3.34,3.35,3.34,3.34,1798400.0,3.264,3.2737,3.264,3.264,1798400.0
2012-07-18 15:30:00,3.34,3.35,3.34,3.35,1406400.0,3.264,3.2737,3.264,3.2737,1406400.0
2012-07-18 15:40:00,3.35,3.35,3.34,3.35,1992000.0,3.2737,3.2737,3.264,3.2737,1992000.0
2012-07-18 15:50:00,3.35,3.35,3.34,3.35,3763200.0,3.2737,3.2737,3.264,3.2737,3763200.0
2012-07-19 09:30:00,3.39,3.41,3.39,3.41,8161600.0,3.3128,3.3324,3.3128,3.3324,8161600.0
2012-07-19 09:40:00,3.41,3.42,3.4,3.4,6475200.0,3.3324,3.3421,3.3226,3.3226,6475200.0
2012-07-19 09:50:00,3.4,3.41,3.4,3.41,2041600.0,3.3226,3.3324,3.3226,3.3324,2041600.0
2012-07-19 10:00:00,3.41,3.41,3.39,3.39,4144000.0,3.3324,3.3324,3.3128,3.3128,4144000.0
2012-07-19 10:10:00,3.39,3.4,3.38,3.4,2476800.0,3.3128,3.3226,3.303,3.3226,2476800.0
2012-07-19 10:20:00,3.4,3.41,3.4,3.4,980800.0,3.3226,3.3324,3.3226,3.3226,980800.0
2012-07-19 10:30:00,3.4,3.4,3.39,3.39,1057600.0,3.3226,3.3226,3.3128,3.3128,1057600.0
2012-07-19 10:40:00,3.39,3.41,3.39,3.41,1320000.0,3.3128,3.3324,3.3128,3.3324,1320000.0
2012-07-19 10:50:00,3.41,3.41,3.41,3.41,1384000.0,3.3324,3.3324,3.3324,3.3324,1384000.0
2012-07-19 11:00:00,3.41,3.42,3.41,3.42,1011200.0,3.3324,3.3421,3.3324,3.3421,1011200.0
2012-07-19 11:10:00,3.42,3.42,3.42,3.42,662400.0,3.3421,3.3421,3.3421,3.3421,662400.0
2012-07-19 11:20:00,3.42,3.42,3.41,3.42,334400.0,3.3421,3.3421,3.3324,3.3421,334400.0
2012-07-19 11:30:00,3.42,3.43,3.42,3.42,571200.0,3.3421,3.3519,3.3421,3.3421,571200.0
2012-07-19 11:40:00,3.42,3.42,3.41,3.42,534400.0,3.3421,3.3421,3.3324,3.3421,534400.0
2012-07-19 11:50:00,3.42,3.42,3.42,3.42,214400.0,3.3421,3.3421,3.3421,3.3421,214400.0
2012-07-19 12:00:00,3.42,3.43,3.42,3.43,1100800.0,3.3421,3.3519,3.3421,3.3519,1100800.0
2012-07-19 12:10:00,3.43,3.44,3.43,3.44,1804800.0,3.3519,3.3617,3.3519,3.3617,1804800.0
2012-07-19 12:20:00,3.44,3.44,3.44,3.44,1798400.0,3.3617,3.3617,3.3617,3.3617,1798400.0
2012-07-19 12:30:00,3.44,3.44,3.43,3.44,881600.0,3.3617,3.3617,3.3519,3.3617,881600.0
2012-07-19 12:40:00,3.43,3.44,3.43,3.43,387200.0,3.3519,3.3617,3.3519,3.3519,387200.0
2012-07-19 12:50:00,3.43,3.43,3.42,3.43,1235200.0,3.3519,3.3519,3.3421,3.3519,1235200.0
2012-07-19 13:00:00,3.42,3.44,3.42,3.43,1099200.0,3.3421,3.3617,3.3421,3.3519,1099200.0
2012-07-19 13:10:00,3.43,3.44,3.43,3.43,360000.0,3.3519,3.3617,3.3519,3.3519,360000.0
2012-07-19 13:20:00,3.43,3.44,3.43,3.43,2201600.0,3.3519,3.3617,3.3519,3.3519,2201600.0
2012-07-19 13:30:00,3.43,3.43,3.42,3.42,772800.0,3.3519,3.3519,3.3421,3.3421,772800.0
2012-07-19 13:40:00,3.43,3.43,3.41,3.42,3225600.0,3.3519,3.3519,3.3324,3.3421,3225600.0
2012-07-19 13:50:00,3.42,3.42,3.4,3.41,2649600.0,3.3421,3.3421,3.3226,3.3324,2649600.0
2012-07-19 14:00:00,3.41,3.42,3.41,3.42,1144000.0,3.3324,3.3421,3.3324,3.3421,1144000.0
2012-07-19 14:10:00,3.42,3.43,3.42,3.42,830400.0,3.3421,3.3519,3.3421,3.3421,830400.0
2012-07-19 14:20:00,3.42,3.42,3.42,3.42,467200.0,3.3421,3.3421,3.3421,3.3421,467200.0
2012-07-19 14:30:00,3.42,3.43,3.41,3.43,1092800.0,3.3421,3.3519,3.3324,3.3519,1092800.0
2012-07-19 14:40:00,3.43,3.43,3.42,3.43,728000.0,3.3519,3.3519,3.3421,3.3519,728000.0
2012-07-19 14:50:00,3.43,3.43,3.42,3.43,342400.0,3.3519,3.3519,3.3421,3.3519,342400.0
2012-07-19 15:00:00,3.43,3.43,3.42,3.43,1131200.0,3.3519,3.3519,3.3421,3.3519,1131200.0
2012-07-19 15:10:00,3.42,3.43,3.42,3.43,614400.0,3.3421,3.3519,3.3421,3.3519,614400.0
2012-07-19 15:20:00,3.43,3.43,3.42,3.42,1600000.0,3.3519,3.3519,3.3421,3.3421,1600000.0
2012-07-19 15:30:00,3.42,3.43,3.42,3.43,1097600.0,3.3421,3.3519,3.3421,3.3519,1097600.0
2012-07-19 15:40:00,3.43,3.44,3.43,3.44,2452800.0,3.3519,3.3617,3.3519,3.3617,2452800.0
2012-07-19 15:50:00,3.44,3.44,3.42,3.42,5849600.0,3.3617,3.3617,3.3421,3.3421,5849600.0
2012-07-20 09:30:00,3.42,3.42,3.4,3.41,2732800.0,3.3421,3.3421,3.3226,3.3324,2732800.0
2012-07-20 09:40:00,3.41,3.41,3.39,3.39,4572800.0,3.3324,3.3324,3.3128,3.3128,4572800.0
2012-07-20 09:50:00,3.39,3.4,3.38,3.4,2704000.0,3.3128,3.3226,3.303,3.3226,2704000.0
2012-07-20 10:00:00,3.39,3.41,3.39,3.41,1801600.0,3.3128,3.3324,3.3128,3.3324,1801600.0
2012-07-20 10:10:00,3.41,3.41,3.4,3.4,1209600.0,3.3324,3.3324,3.3226,3.3226,1209600.0
2012-07-20 10:20:00,3.41,3.41,3.39,3.4,876800.0,3.3324,3.3324,3.3128,3.3226,876800.0
2012-07-20 10:30:00,3.4,3.4,3.37,3.38,2136000.0,3.3226,3.3226,3.2933,3.303,2136000.0
2012-07-20 10:40:00,3.37,3.38,3.37,3.37,1190400.0,3.2933,3.303,3.2933,3.2933,1190400.0
2012-07-20 10:50:00,3.38,3.39,3.37,3.39,1720000.0,3.303,3.3128,3.2933,3.3128,1720000.0
2012-07-20 11:00:00,3.39,3.4,3.38,3.39,1961600.0,3.3128,3.3226,3.303,3.3128,1961600.0
2012-07-20 11:10:00,3.4,3.4,3.38,3.38,987200.0,3.3226,3.3226,3.303,3.303,987200.0
2012-07-20 11:20:00,3.38,3.38,3.37,3.38,486400.0,3.303,3.303,3.2933,3.303,486400.0
2012-07-20 11:30:00,3.38,3.38,3.36,3.37,681600.0,3.303,3.303,3.2835,3.2933,681600.0
2012-07-20 11:40:00,3.37,3.38,3.36,3.38,1096000.0,3.2933,3.303,3.2835,3.303,1096000.0
2012-07-20 11:50:00,3.38,3.38,3.37,3.37,449600.0,3.303,3.303,3.2933,3.2933,449600.0
2012-07-20 12:00:00,3.36,3.37,3.35,3.36,969600.0,3.2835,3.2933,3.2737,3.2835,969600.0
2012-07-20 12:10:00,3.36,3.36,3.35,3.35,540800.0,3.2835,3.2835,3.2737,3.2737,540800.0
2012-07-20 12:20:00,3.35,3.35,3.35,3.35,961600.0,3.2737,3.2737,3.2737,3.2737,961600.0
2012-07-20 12:30:00,3.35,3.35,3.34,3.35,987200.0,3.2737,3.2737,3.264,3.2737,987200.0
2012-07-20 12:40:00,3.35,3.35,3.35,3.35,1113600.0,3.2737,3.2737,3.2737,3.2737,1113600.0
2012-07-20 12:50:00,3.35,3.36,3.35,3.36,1140800.0,3.2737,3.2835,3.2737,3.2835,1140800.0
2012-07-20 13:00:00,3.36,3.37,3.35,3.35,1571200.0,3.2835,3.2933,3.2737,3.2737,1571200.0
2012-07-20 13:10:00,3.35,3.36,3.35,3.35,3038400.0,3.2737,3.2835,3.2737,3.2737,3038400.0
2012-07-20 13:20:00,3.35,3.35,3.34,3.35,1523200.0,3.2737,3.2737,3.264,3.2737,1523200.0
2012-07-20 13:30:00,3.35,3.36,3.35,3.36,774400.0,3.2737,3.2835,3.2737,3.2835,774400.0
2012-07-20 13:40:00,3.35,3.35,3.34,3.35,512000.0,3.2737,3.2737,3.264,3.2737,512000.0
2012-07-20 13:50:00,3.35,3.35,3.35,3.35,531200.0,3.2737,3.2737,3.2737,3.2737,531200.0
2012-07-20 14:00:00,3.35,3.36,3.35,3.36,1145600.0,3.2737,3.2835,3.2737,3.2835,1145600.0
2012-07-20 14:10:00,3.36,3.36,3.35,3.36,484800.0,3.2835,3.2835,3.2737,3.2835,484800.0
2012-07-20 14:20:00,3.36,3.36,3.35,3.35,566400.0,3.2835,3.2835,3.2737,3.2737,566400.0
2012-07-20 14:30:00,3.35,3.35,3.35,3.35,774400.0,3.2737,3.2737,3.2737,3.2737,774400.0
2012-07-20 14:40:00,3.35,3.35,3.35,3.35,446400.0,3.2737,3.2737,3.2737,3.2737,446400.0
2012-07-20 14:50:00,3.35,3.35,3.35,3.35,520000.0,3.2737,3.2737,3.2737,3.2737,520000.0
2012-07-20 15:00:00,3.35,3.36,3.35,3.35,697600.0,3.2737,3.2835,3.2737,3.2737,697600.0
2012-07-20 15:10:00,3.35,3.36,3.35,3.35,1006400.0,3.2737,3.2835,3.2737,3.2737,1006400.0
2012-07-20 15:20:00,3.35,3.35,3.34,3.34,732800.0,3.2737,3.2737,3.264,3.264,732800.0
2012-07-20 15:30:00,3.34,3.34,3.34,3.34,1310400.0,3.264,3.264,3.264,3.264,1310400.0
2012-07-20 15:40:00,3.34,3.35,3.34,3.34,1521600.0,3.264,3.2737,3.264,3.264,1521600.0
2012-07-20 15:50:00,3.34,3.34,3.33,3.33,4326400.0,3.264,3.264,3.2542,3.2542,4326400.0
2012-07-23 09:30:00,3.2,3.2,3.17,3.17,4809600.0,3.1271,3.1271,3.0978,3.0978,4809600.0
2012-07-23 09:40:00,3.17,3.18,3.15,3.16,3854400.0,3.0978,3.1076,3.0783,3.088,3854400.0
2012-07-23 09:50:00,3.16,3.18,3.15,3.17,3448000.0,3.088,3.1076,3.0783,3.0978,3448000.0
2012-07-23 10:00:00,3.17,3.18,3.17,3.17,2048000.0,3.0978,3.1076,3.0978,3.0978,2048000.0
2012-07-23 10:10:00,3.17,3.18,3.17,3.18,2043200.0,3.0978,3.1076,3.0978,3.1076,2043200.0
2012-07-23 10:20:00,3.17,3.18,3.17,3.18,1318400.0,3.0978,3.1076,3.0978,3.1076,1318400.0
2012-07-23 10:30:00,3.18,3.19,3.17,3.19,1558400.0,3.1076,3.1174,3.0978,3.1174,1558400.0
2012-07-23 10:40:00,3.19,3.2,3.19,3.2,3240000.0,3.1174,3.1271,3.1174,3.1271,3240000.0
2012-07-23 10:50:00,3.2,3.21,3.19,3.19,998400.0,3.1271,3.1369,3.1174,3.1174,998400.0
2012-07-23 11:00:00,3.19,3.21,3.19,3.2,801600.0,3.1174,3.1369,3.1174,3.1271,801600.0
2012-07-23 11:10:00,3.21,3.21,3.2,3.2,3091200.0,3.1369,3.1369,3.1271,3.1271,3091200.0
2012-07-23 11:20:00,3.2,3.21,3.2,3.21,622400.0,3.1271,3.1369,3.1271,3.1369,622400.0
2012-07-23 11:30:00,3.21,3.21,3.19,3.19,1425600.0,3.1369,3.1369,3.1174,3.1174,1425600.0
2012-07-23 11:40:00,3.19,3.2,3.19,3.2,451200.0,3.1174,3.1271,3.1174,3.1271,451200.0
2012-07-23 11:50:00,3.2,3.21,3.2,3.21,944000.0,3.1271,3.1369,3.1271,3.1369,944000.0
2012-07-23 12:00:00,3.21,3.21,3.2,3.21,358400.0,3.1369,3.1369,3.1271,3.1369,358400.0
2012-07-23 12:10:00,3.21,3.21,3.2,3.2,604800.0,3.1369,3.1369,3.1271,3.1271,604800.0
2012-07-23 12:20:00,3.2,3.21,3.2,3.21,500800.0,3.1271,3.1369,3.1271,3.1369,500800.0
2012-07-23 12:30:00,3.21,3.22,3.2,3.21,1075200.0,3.1369,3.1467,3.1271,3.1369,1075200.0
2012-07-23 12:40:00,3.21,3.22,3.21,3.22,689600.0,3.1369,3.1467,3.1369,3.1467,689600.0
2012-07-23 12:50:00,3.22,3.23,3.22,3.23,1819200.0,3.1467,3.1565,3.1467,3.1565,1819200.0
2012-07-23 13:00:00,3.23,3.23,3.22,3.23,310400.0,3.1565,3.1565,3.1467,3.1565,310400.0
2012-07-23 13:10:00,3.23,3.24,3.23,3.23,824000.0,3.1565,3.1662,3.1565,3.1565,824000.0
2012-07-23 13:20:00,3.23,3.24,3.23,3.23,308800.0,3.1565,3.1662,3.1565,3.1565,308800.0
2012-07-23 13:30:00,3.24,3.24,3.23,3.23,800000.0,3.1662,3.1662,3.1565,3.1565,800000.0
2012-07-23 13:40:00,3.24,3.24,3.23,3.24,289600.0,3.1662,3.1662,3.1565,3.1662,289600.0
2012-07-23 13:50:00,3.24,3.25,3.24,3.24,715200.0,3.1662,3.176,3.1662,3.1662,715200.0
2012-07-23 14:00:00,3.24,3.25,3.24,3.25,710400.0,3.1662,3.176,3.1662,3.176,710400.0
2012-07-23 14:10:00,3.25,3.26,3.25,3.25,982400.0,3.176,3.1858,3.176,3.176,982400.0
2012-07-23 14:20:00,3.25,3.25,3.24,3.25,844800.0,3.176,3.176,3.1662,3.176,844800.0
2012-07-23 14:30:00,3.25,3.25,3.24,3.24,614400.0,3.176,3.176,3.1662,3.1662,614400.0
2012-07-23 14:40:00,3.25,3.25,3.25,3.25,857600.0,3.176,3.176,3.176,3.176,857600.0
2012-07-23 14:50:00,3.25,3.25,3.24,3.24,528000.0,3.176,3.176,3.1662,3.1662,528000.0
2012-07-23 15:00:00,3.24,3.25,3.23,3.24,728000.0,3.1662,3.176,3.1565,3.1662,728000.0
2012-07-23 15:10:00,3.25,3.25,3.24,3.25,804800.0,3.176,3.176,3.1662,3.176,804800.0
2012-07-23 15:20:00,3.25,3.27,3.25,3.27,2060800.0,3.176,3.1955,3.176,3.1955,2060800.0
2012-07-23 15:30:00,3.27,3.27,3.26,3.26,1187200.0,3.1955,3.1955,3.1858,3.1858,1187200.0
2012-07-23 15:40:00,3.26,3.27,3.26,3.27,1236800.0,3.1858,3.1955,3.1858,3.1955,1236800.0
2012-07-23 15:50:00,3.27,3.27,3.25,3.25,3012800.0,3.1955,3.1955,3.176,3.176,3012800.0
2012-07-24 09:30:00,3.26,3.27,3.25,3.25,1484800.0,3.1858,3.1955,3.176,3.176,1484800.0
2012-07-24 09:40:00,3.25,3.26,3.24,3.25,1224000.0,3.176,3.1858,3.1662,3.176,1224000.0
2012-07-24 09:50:00,3.25,3.26,3.23,3.24,1905600.0,3.176,3.1858,3.1565,3.1662,1905600.0
2012-07-24 10:00:00,3.25,3.25,3.24,3.24,1548800.0,3.176,3.176,3.1662,3.1662,1548800.0
2012-07-24 10:10:00,3.24,3.24,3.22,3.22,1443200.0,3.1662,3.1662,3.1467,3.1467,1443200.0
2012-07-24 10:20:00,3.22,3.23,3.22,3.23,1779200.0,3.1467,3.1565,3.1467,3.1565,1779200.0
2012-07-24 10:30:00,3.23,3.24,3.23,3.24,1395200.0,3.1565,3.1662,3.1565,3.1662,1395200.0
2012-07-24 10:40:00,3.24,3.24,3.22,3.23,832000.0,3.1662,3.1662,3.1467,3.1565,832000.0
2012-07-24 10:50:00,3.23,3.24,3.22,3.23,550400.0,3.1565,3.1662,3.1467,3.1565,550400.0
2012-07-24 11:00:00,3.23,3.24,3.23,3.23,849600.0,3.1565,3.1662,3.1565,3.1565,849600.0
2012-07-24 11:10:00,3.23,3.24,3.22,3.24,1156800.0,3.1565,3.1662,3.1467,3.1662,1156800.0
2012-07-24 11:20:00,3.24,3.25,3.24,3.24,1387200.0,3.1662,3.176,3.1662,3.1662,1387200.0
2012-07-24 11:30:00,3.24,3.24,3.22,3.23,1502400.0,3.1662,3.1662,3.1467,3.1565,1502400.0
2012-07-24 11:40:00,3.23,3.23,3.22,3.23,1372800.0,3.1565,3.1565,3.1467,3.1565,1372800.0
2012-07-24 11:50:00,3.23,3.23,3.22,3.22,926400.0,3.1565,3.1565,3.1467,3.1467,926400.0
2012-07-24 12:00:00,3.22,3.22,3.2,3.2,2478400.0,3.1467,3.1467,3.1271,3.1271,2478400.0
2012-07-24 12:10:00,3.2,3.21,3.2,3.2,1376000.0,3.1271,3.1369,3.1271,3.1271,1376000.0
2012-07-24 12:20:00,3.2,3.2,3.18,3.19,2140800.0,3.1271,3.1271,3.1076,3.1174,2140800.0
2012-07-24 12:30:00,3.19,3.2,3.19,3.19,1000000.0,3.1174,3.1271,3.1174,3.1174,1000000.0
2012-07-24 12:40:00,3.19,3.2,3.19,3.2,753600.0,3.1174,3.1271,3.1174,3.1271,753600.0
2012-07-24 12:50:00,3.2,3.21,3.2,3.21,969600.0,3.1271,3.1369,3.1271,3.1369,969600.0
2012-07-24 13:00:00,3.21,3.21,3.2,3.2,361600.0,3.1369,3.1369,3.1271,3.1271,361600.0
2012-07-24 13:10:00,3.2,3.21,3.2,3.2,604800.0,3.1271,3.1369,3.1271,3.1271,604800.0
2012-07-24 13:20:00,3.2,3.2,3.19,3.19,504000.0,3.1271,3.1271,3.1174,3.1174,504000.0
2012-07-24 13:30:00,3.19,3.19,3.19,3.19,654400.0,3.1174,3.1174,3.1174,3.1174,654400.0
2012-07-24 13:40:00,3.19,3.19,3.19,3.19,918400.0,3.1174,3.1174,3.1174,3.1174,918400.0
2012-07-24 13:50:00,3.19,3.21,3.19,3.2,1361600.0,3.1174,3.1369,3.1174,3.1271,1361600.0
2012-07-24 14:00:00,3.2,3.2,3.19,3.19,971200.0,3.1271,3.1271,3.1174,3.1174,971200.0
2012-07-24 14:10:00,3.19,3.2,3.19,3.19,478400.0,3.1174,3.1271,3.1174,3.1174,478400.0
2012-07-24 14:20:00,3.19,3.19,3.18,3.18,1625600.0,3.1174,3.1174,3.1076,3.1076,1625600.0
2012-07-24 14:30:00,3.18,3.18,3.17,3.18,1388800.0,3.1076,3.1076,3.0978,3.1076,1388800.0
2012-07-24 14:40:00,3.18,3.18,3.18,3.18,712000.0,3.1076,3.1076,3.1076,3.1076,712000.0
2012-07-24 14:50:00,3.18,3.18,3.17,3.18,1659200.0,3.1076,3.1076,3.0978,3.1076,1659200.0
2012-07-24 15:00:00,3.18,3.18,3.16,3.16,1886400.0,3.1076,3.1076,3.088,3.088,1886400.0
2012-07-24 15:10:00,3.16,3.17,3.16,3.16,1600000.0,3.088,3.0978,3.088,3.088,1600000.0
2012-07-24 15:20:00,3.16,3.19,3.16,3.19,2694400.0,3.088,3.1174,3.088,3.1174,2694400.0
2012-07-24 15:30:00,3.19,3.2,3.18,3.2,2227200.0,3.1174,3.1271,3.1076,3.1271,2227200.0
2012-07-24 15:40:00,3.2,3.2,3.18,3.18,3532800.0,3.1271,3.1271,3.1076,3.1076,3532800.0
2012-07-24 15:50:00,3.18,3.2,3.18,3.2,7654400.0,3.1076,3.1271,3.1076,3.1271,7654400.0
2012-07-25 09:30:00,3.15,3.19,3.15,3.19,6376000.0,3.0783,3.1174,3.0783,3.1174,6376000.0
2012-07-25 09:40:00,3.19,3.19,3.17,3.17,4683200.0,3.1174,3.1174,3.0978,3.0978,4683200.0
2012-07-25 09:50:00,3.17,3.18,3.16,3.18,1790400.0,3.0978,3.1076,3.088,3.1076,1790400.0
2012-07-25 10:00:00,3.17,3.18,3.15,3.16,3864000.0,3.0978,3.1076,3.0783,3.088,3864000.0
2012-07-25 10:10:00,3.15,3.17,3.14,3.16,2689600.0,3.0783,3.0978,3.0685,3.088,2689600.0
2012-07-25 10:20:00,3.16,3.16,3.14,3.15,1446400.0,3.088,3.088,3.0685,3.0783,1446400.0
2012-07-25 10:30:00,3.14,3.15,3.14,3.14,1054400.0,3.0685,3.0783,3.0685,3.0685,1054400.0
2012-07-25 10:40:00,3.14,3.15,3.14,3.14,971200.0,3.0685,3.0783,3.0685,3.0685,971200.0
2012-07-25 10:50:00,3.14,3.14,3.12,3.12,3398400.0,3.0685,3.0685,3.049,3.049,3398400.0
2012-07-25 11:00:00,3.12,3.14,3.12,3.14,1011200.0,3.049,3.0685,3.049,3.0685,1011200.0
2012-07-25 11:10:00,3.14,3.16,3.14,3.15,1740800.0,3.0685,3.088,3.0685,3.0783,1740800.0
2012-07-25 11:20:00,3.15,3.15,3.14,3.15,976000.0,3.0783,3.0783,3.0685,3.0783,976000.0
2012-07-25 11:30:00,3.15,3.16,3.14,3.15,2438400.0,3.0783,3.088,3.0685,3.0783,2438400.0
2012-07-25 11:40:00,3.16,3.16,3.14,3.15,1828800.0,3.088,3.088,3.0685,3.0783,1828800.0
2012-07-25 11:50:00,3.14,3.16,3.14,3.15,1876800.0,3.0685,3.088,3.0685,3.0783,1876800.0
2012-07-25 12:00:00,3.15,3.16,3.15,3.16,956800.0,3.0783,3.088,3.0783,3.088,956800.0
2012-07-25 12:10:00,3.16,3.16,3.15,3.15,928000.0,3.088,3.088,3.0783,3.0783,928000.0
2012-07-25 12:20:00,3.15,3.16,3.15,3.15,619200.0,3.0783,3.088,3.0783,3.0783,619200.0
2012-07-25 12:30:00,3.15,3.16,3.15,3.16,720000.0,3.0783,3.088,3.0783,3.088,720000.0
2012-07-25 12:40:00,3.16,3.17,3.15,3.16,478400.0,3.088,3.0978,3.0783,3.088,478400.0
2012-07-25 12:50:00,3.16,3.16,3.16,3.16,361600.0,3.088,3.088,3.088,3.088,361600.0
2012-07-25 13:00:00,3.16,3.17,3.16,3.17,872000.0,3.088,3.0978,3.088,3.0978,872000.0
2012-07-25 13:10:00,3.17,3.18,3.17,3.18,1475200.0,3.0978,3.1076,3.0978,3.1076,1475200.0
2012-07-25 13:20:00,3.18,3.18,3.18,3.18,1393600.0,3.1076,3.1076,3.1076,3.1076,1393600.0
2012-07-25 13:30:00,3.18,3.2,3.18,3.19,1150400.0,3.1076,3.1271,3.1076,3.1174,1150400.0
2012-07-25 13:40:00,3.19,3.19,3.18,3.18,657600.0,3.1174,3.1174,3.1076,3.1076,657600.0
2012-07-25 13:50:00,3.18,3.19,3.18,3.19,452800.0,3.1076,3.1174,3.1076,3.1174,452800.0
2012-07-25 14:00:00,3.19,3.19,3.18,3.18,976000.0,3.1174,3.1174,3.1076,3.1076,976000.0
2012-07-25 14:10:00,3.18,3.19,3.18,3.18,865600.0,3.1076,3.1174,3.1076,3.1076,865600.0
2012-07-25 14:20:00,3.19,3.2,3.19,3.19,820800.0,3.1174,3.1271,3.1174,3.1174,820800.0
2012-07-25 14:30:00,3.19,3.2,3.19,3.19,900800.0,3.1174,3.1271,3.1174,3.1174,900800.0
2012-07-25 14:40:00,3.19,3.19,3.19,3.19,604800.0,3.1174,3.1174,3.1174,3.1174,604800.0
2012-07-25 14:50:00,3.19,3.19,3.18,3.18,395200.0,3.1174,3.1174,3.1076,3.1076,395200.0
2012-07-25 15:00:00,3.18,3.19,3.18,3.18,763200.0,3.1076,3.1174,3.1076,3.1076,763200.0
2012-07-25 15:10:00,3.18,3.18,3.16,3.17,1307200.0,3.1076,3.1076,3.088,3.0978,1307200.0
2012-07-25 15:20:00,3.17,3.17,3.15,3.16,963200.0,3.0978,3.0978,3.0783,3.088,963200.0
2012-07-25 15:30:00,3.16,3.16,3.15,3.15,620800.0,3.088,3.088,3.0783,3.0783,620800.0
2012-07-25 15:40:00,3.16,3.16,3.15,3.15,1172800.0,3.088,3.088,3.0783,3.0783,1172800.0
2012-07-25 15:50:00,3.15,3.16,3.14,3.16,5051200.0,3.0783,3.088,3.0685,3.088,5051200.0
2012-07-26 09:30:00,3.25,3.28,3.25,3.28,8016000.0,3.176,3.2053,3.176,3.2053,8016000.0
2012-07-26 09:40:00,3.28,3.28,3.25,3.26,4356800.0,3.2053,3.2053,3.176,3.1858,4356800.0
2012-07-26 09:50:00,3.26,3.26,3.25,3.25,2950400.0,3.1858,3.1858,3.176,3.176,2950400.0
2012-07-26 10:00:00,3.24,3.27,3.24,3.27,2756800.0,3.1662,3.1955,3.1662,3.1955,2756800.0
2012-07-26 10:10:00,3.27,3.27,3.25,3.26,1532800.0,3.1955,3.1955,3.176,3.1858,1532800.0
2012-07-26 10:20:00,3.26,3.27,3.25,3.26,934400.0,3.1858,3.1955,3.176,3.1858,934400.0
2012-07-26 10:30:00,3.26,3.27,3.24,3.24,2342400.0,3.1858,3.1955,3.1662,3.1662,2342400.0
2012-07-26 10:40:00,3.24,3.24,3.23,3.23,1595200.0,3.1662,3.1662,3.1565,3.1565,1595200.0
2012-07-26 10:50:00,3.23,3.23,3.22,3.23,788800.0,3.1565,3.1565,3.1467,3.1565,788800.0
2012-07-26 11:00:00,3.23,3.24,3.22,3.22,1228800.0,3.1565,3.1662,3.1467,3.1467,1228800.0
2012-07-26 11:10:00,3.22,3.23,3.22,3.23,892800.0,3.1467,3.1565,3.1467,3.1565,892800.0
2012-07-26 11:20:00,3.23,3.23,3.21,3.22,1272000.0,3.1565,3.1565,3.1369,3.1467,1272000.0
2012-07-26 11:30:00,3.22,3.23,3.22,3.22,480000.0,3.1467,3.1565,3.1467,3.1467,480000.0
2012-07-26 11:40:00,3.22,3.22,3.2,3.21,1190400.0,3.1467,3.1467,3.1271,3.1369,1190400.0
2012-07-26 11:50:00,3.2,3.21,3.2,3.21,768000.0,3.1271,3.1369,3.1271,3.1369,768000.0
2012-07-26 12:00:00,3.21,3.21,3.2,3.21,731200.0,3.1369,3.1369,3.1271,3.1369,731200.0
2012-07-26 12:10:00,3.21,3.22,3.21,3.21,4776000.0,3.1369,3.1467,3.1369,3.1369,4776000.0
2012-07-26 12:20:00,3.21,3.22,3.21,3.22,777600.0,3.1369,3.1467,3.1369,3.1467,777600.0
2012-07-26 12:30:00,3.22,3.22,3.22,3.22,777600.0,3.1467,3.1467,3.1467,3.1467,777600.0
2012-07-26 12:40:00,3.22,3.23,3.22,3.22,388800.0,3.1467,3.1565,3.1467,3.1467,388800.0
2012-07-26 12:50:00,3.22,3.23,3.21,3.23,1169600.0,3.1467,3.1565,3.1369,3.1565,1169600.0
2012-07-26 13:00:00,3.22,3.23,3.22,3.23,736000.0,3.1467,3.1565,3.1467,3.1565,736000.0
2012-07-26 13:10:00,3.23,3.23,3.23,3.23,529600.0,3.1565,3.1565,3.1565,3.1565,529600.0
2012-07-26 13:20:00,3.23,3.24,3.23,3.24,1006400.0,3.1565,3.1662,3.1565,3.1662,1006400.0
2012-07-26 13:30:00,3.24,3.25,3.24,3.24,424000.0,3.1662,3.176,3.1662,3.1662,424000.0
2012-07-26 13:40:00,3.24,3.24,3.23,3.23,454400.0,3.1662,3.1662,3.1565,3.1565,454400.0
2012-07-26 13:50:00,3.23,3.23,3.22,3.22,886400.0,3.1565,3.1565,3.1467,3.1467,886400.0
2012-07-26 14:00:00,3.22,3.23,3.22,3.23,784000.0,3.1467,3.1565,3.1467,3.1565,784000.0
2012-07-26 14:10:00,3.23,3.23,3.23,3.23,656000.0,3.1565,3.1565,3.1565,3.1565,656000.0
2012-07-26 14:20:00,3.23,3.23,3.22,3.23,270400.0,3.1565,3.1565,3.1467,3.1565,270400.0
2012-07-26 14:30:00,3.23,3.23,3.22,3.23,449600.0,3.1565,3.1565,3.1467,3.1565,449600.0
2012-07-26 14:40:00,3.23,3.24,3.23,3.24,238400.0,3.1565,3.1662,3.1565,3.1662,238400.0
2012-07-26 14:50:00,3.23,3.25,3.23,3.24,811200.0,3.1565,3.176,3.1565,3.1662,811200.0
2012-07-26 15:00:00,3.24,3.24,3.23,3.24,299200.0,3.1662,3.1662,3.1565,3.1662,299200.0
2012-07-26 15:10:00,3.24,3.24,3.23,3.24,582400.0,3.1662,3.1662,3.1565,3.1662,582400.0
2012-07-26 15:20:00,3.24,3.25,3.23,3.25,654400.0,3.1662,3.176,3.1565,3.176,654400.0
2012-07-26 15:30:00,3.25,3.26,3.24,3.25,1609600.0,3.176,3.1858,3.1662,3.176,1609600.0
2012-07-26 15:40:00,3.25,3.26,3.25,3.25,2214400.0,3.176,3.1858,3.176,3.176,2214400.0
2012-07-26 15:50:00,3.25,3.25,3.24,3.24,6555200.0,3.176,3.176,3.1662,3.1662,6555200.0
2012-07-27 09:30:00,3.29,3.29,3.28,3.28,2771200.0,3.2151,3.2151,3.2053,3.2053,2771200.0
2012-07-27 09:40:00,3.28,3.28,3.27,3.28,2691200.0,3.2053,3.2053,3.1955,3.2053,2691200.0
2012-07-27 09:50:00,3.28,3.3,3.27,3.29,4780800.0,3.2053,3.2249,3.1955,3.2151,4780800.0
2012-07-27 10:00:00,3.29,3.3,3.29,3.29,3448000.0,3.2151,3.2249,3.2151,3.2151,3448000.0
2012-07-27 10:10:00,3.29,3.29,3.28,3.29,1697600.0,3.2151,3.2151,3.2053,3.2151,1697600.0
2012-07-27 10:20:00,3.29,3.3,3.29,3.3,1176000.0,3.2151,3.2249,3.2151,3.2249,1176000.0
2012-07-27 10:30:00,3.3,3.31,3.3,3.3,1083200.0,3.2249,3.2346,3.2249,3.2249,1083200.0
2012-07-27 10:40:00,3.3,3.31,3.3,3.31,1427200.0,3.2249,3.2346,3.2249,3.2346,1427200.0
2012-07-27 10:50:00,3.31,3.32,3.31,3.32,1875200.0,3.2346,3.2444,3.2346,3.2444,1875200.0
2012-07-27 11:00:00,3.32,3.33,3.32,3.32,1856000.0,3.2444,3.2542,3.2444,3.2444,1856000.0
2012-07-27 11:10:00,3.32,3.33,3.32,3.33,691200.0,3.2444,3.2542,3.2444,3.2542,691200.0
2012-07-27 11:20:00,3.33,3.33,3.32,3.32,755200.0,3.2542,3.2542,3.2444,3.2444,755200.0
2012-07-27 11:30:00,3.32,3.33,3.32,3.32,328000.0,3.2444,3.2542,3.2444,3.2444,328000.0
2012-07-27 11:40:00,3.32,3.33,3.32,3.32,696000.0,3.2444,3.2542,3.2444,3.2444,696000.0
2012-07-27 11:50:00,3.32,3.33,3.32,3.33,595200.0,3.2444,3.2542,3.2444,3.2542,595200.0
2012-07-27 12:00:00,3.33,3.33,3.33,3.33,494400.0,3.2542,3.2542,3.2542,3.2542,494400.0
2012-07-27 12:10:00,3.33,3.33,3.33,3.33,363200.0,3.2542,3.2542,3.2542,3.2542,363200.0
2012-07-27 12:20:00,3.33,3.34,3.33,3.34,1192000.0,3.2542,3.264,3.2542,3.264,1192000.0
2012-07-27 12:30:00,3.34,3.35,3.34,3.34,910400.0,3.264,3.2737,3.264,3.264,910400.0
2012-07-27 12:40:00,3.34,3.34,3.34,3.34,212800.0,3.264,3.264,3.264,3.264,212800.0
2012-07-27 12:50:00,3.34,3.34,3.34,3.34,590400.0,3.264,3.264,3.264,3.264,590400.0
2012-07-27 13:00:00,3.34,3.35,3.34,3.34,259200.0,3.264,3.2737,3.264,3.264,259200.0
2012-07-27 13:10:00,3.34,3.35,3.34,3.35,1432000.0,3.264,3.2737,3.264,3.2737,1432000.0
2012-07-27 13:20:00,3.35,3.38,3.34,3.38,3339200.0,3.2737,3.303,3.264,3.303,3339200.0
2012-07-27 13:30:00,3.38,3.4,3.38,3.39,3820800.0,3.303,3.3226,3.303,3.3128,3820800.0
2012-07-27 13:40:00,3.39,3.4,3.37,3.38,2043200.0,3.3128,3.3226,3.2933,3.303,2043200.0
2012-07-27 13:50:00,3.37,3.38,3.37,3.38,779200.0,3.2933,3.303,3.2933,3.303,779200.0
2012-07-27 14:00:00,3.38,3.39,3.37,3.38,990400.0,3.303,3.3128,3.2933,3.303,990400.0
2012-07-27 14:10:00,3.38,3.38,3.37,3.37,718400.0,3.303,3.303,3.2933,3.2933,718400.0
2012-07-27 14:20:00,3.37,3.38,3.37,3.37,1147200.0,3.2933,3.303,3.2933,3.2933,1147200.0
2012-07-27 14:30:00,3.37,3.38,3.37,3.38,1179200.0,3.2933,3.303,3.2933,3.303,1179200.0
2012-07-27 14:40:00,3.38,3.38,3.38,3.38,433600.0,3.303,3.303,3.303,3.303,433600.0
2012-07-27 14:50:00,3.38,3.39,3.38,3.38,505600.0,3.303,3.3128,3.303,3.303,505600.0
2012-07-27 15:00:00,3.39,3.4,3.38,3.4,1625600.0,3.3128,3.3226,3.303,3.3226,1625600.0
2012-07-27 15:10:00,3.4,3.4,3.39,3.4,1825600.0,3.3226,3.3226,3.3128,3.3226,1825600.0
2012-07-27 15:20:00,3.4,3.4,3.39,3.4,1416000.0,3.3226,3.3226,3.3128,3.3226,1416000.0
2012-07-27 15:30:00,3.4,3.4,3.39,3.4,1633600.0,3.3226,3.3226,3.3128,3.3226,1633600.0
2012-07-27 15:40:00,3.4,3.4,3.4,3.4,1296000.0,3.3226,3.3226,3.3226,3.3226,1296000.0
2012-07-27 15:50:00,3.4,3.4,3.39,3.4,4769600.0,3.3226,3.3226,3.3128,3.3226,4769600.0
2012-07-30 09:30:00,3.41,3.44,3.4,3.43,3193600.0,3.3324,3.3617,3.3226,3.3519,3193600.0
2012-07-30 09:40:00,3.43,3.44,3.42,3.43,1619200.0,3.3519,3.3617,3.3421,3.3519,1619200.0
2012-07-30 09:50:00,3.43,3.43,3.41,3.43,3316800.0,3.3519,3.3519,3.3324,3.3519,3316800.0
2012-07-30 10:00:00,3.43,3.44,3.42,3.43,1827200.0,3.3519,3.3617,3.3421,3.3519,1827200.0
2012-07-30 10:10:00,3.43,3.43,3.41,3.41,2816000.0,3.3519,3.3519,3.3324,3.3324,2816000.0
2012-07-30 10:20:00,3.41,3.43,3.41,3.43,2032000.0,3.3324,3.3519,3.3324,3.3519,2032000.0
2012-07-30 10:30:00,3.43,3.43,3.41,3.42,2643200.0,3.3519,3.3519,3.3324,3.3421,2643200.0
2012-07-30 10:40:00,3.42,3.42,3.4,3.4,1875200.0,3.3421,3.3421,3.3226,3.3226,1875200.0
2012-07-30 10:50:00,3.41,3.41,3.39,3.39,1646400.0,3.3324,3.3324,3.3128,3.3128,1646400.0
2012-07-30 11:00:00,3.39,3.41,3.39,3.4,1016000.0,3.3128,3.3324,3.3128,3.3226,1016000.0
2012-07-30 11:10:00,3.4,3.41,3.39,3.39,2072000.0,3.3226,3.3324,3.3128,3.3128,2072000.0
2012-07-30 11:20:00,3.39,3.39,3.37,3.38,2454400.0,3.3128,3.3128,3.2933,3.303,2454400.0
2012-07-30 11:30:00,3.38,3.39,3.38,3.38,1931200.0,3.303,3.3128,3.303,3.303,1931200.0
2012-07-30 11:40:00,3.38,3.38,3.37,3.38,1756800.0,3.303,3.303,3.2933,3.303,1756800.0
2012-07-30 11:50:00,3.38,3.39,3.37,3.39,1092800.0,3.303,3.3128,3.2933,3.3128,1092800.0
2012-07-30 12:00:00,3.39,3.39,3.38,3.38,688000.0,3.3128,3.3128,3.303,3.303,688000.0
2012-07-30 12:10:00,3.38,3.38,3.37,3.38,699200.0,3.303,3.303,3.2933,3.303,699200.0
2012-07-30 12:20:00,3.38,3.38,3.38,3.38,590400.0,3.303,3.303,3.303,3.303,590400.0
2012-07-30 12:30:00,3.38,3.38,3.37,3.38,524800.0,3.303,3.303,3.2933,3.303,524800.0
2012-07-30 12:40:00,3.38,3.39,3.37,3.39,1324800.0,3.303,3.3128,3.2933,3.3128,1324800.0
2012-07-30 12:50:00,3.39,3.39,3.38,3.38,1913600.0,3.3128,3.3128,3.303,3.303,1913600.0
2012-07-30 13:00:00,3.38,3.39,3.38,3.39,491200.0,3.303,3.3128,3.303,3.3128,491200.0
2012-07-30 13:10:00,3.39,3.39,3.38,3.38,272000.0,3.3128,3.3128,3.303,3.303,272000.0
2012-07-30 13:20:00,3.38,3.39,3.38,3.39,1188800.0,3.303,3.3128,3.303,3.3128,1188800.0
2012-07-30 13:30:00,3.39,3.4,3.39,3.39,492800.0,3.3128,3.3226,3.3128,3.3128,492800.0
2012-07-30 13:40:00,3.39,3.39,3.38,3.38,580800.0,3.3128,3.3128,3.303,3.303,580800.0
2012-07-30 13:50:00,3.38,3.39,3.38,3.38,676800.0,3.303,3.3128,3.303,3.303,676800.0
2012-07-30 14:00:00,3.38,3.38,3.37,3.38,833600.0,3.303,3.303,3.2933,3.303,833600.0
2012-07-30 14:10:00,3.38,3.39,3.37,3.38,844800.0,3.303,3.3128,3.2933,3.303,844800.0
2012-07-30 14:20:00,3.39,3.39,3.38,3.38,425600.0,3.3128,3.3128,3.303,3.303,425600.0
2012-07-30 14:30:00,3.38,3.39,3.38,3.39,752000.0,3.303,3.3128,3.303,3.3128,752000.0
2012-07-30 14:40:00,3.39,3.39,3.39,3.39,926400.0,3.3128,3.3128,3.3128,3.3128,926400.0
2012-07-30 14:50:00,3.39,3.39,3.39,3.39,446400.0,3.3128,3.3128,3.3128,3.3128,446400.0
2012-07-30 15:00:00,3.39,3.39,3.37,3.37,742400.0,3.3128,3.3128,3.2933,3.2933,742400.0
2012-07-30 15:10:00,3.37,3.38,3.37,3.38,2161600.0,3.2933,3.303,3.2933,3.303,2161600.0
2012-07-30 15:20:00,3.38,3.39,3.37,3.39,1054400.0,3.303,3.3128,3.2933,3.3128,1054400.0
2012-07-30 15:30:00,3.39,3.39,3.37,3.37,1041600.0,3.3128,3.3128,3.2933,3.2933,1041600.0
2012-07-30 15:40:00,3.37,3.38,3.37,3.38,1833600.0,3.2933,3.303,3.2933,3.303,1833600.0
2012-07-30 15:50:00,3.38,3.39,3.38,3.39,3910400.0,3.303,3.3128,3.303,3.3128,3910400.0
2012-07-31 09:30:00,3.4,3.41,3.39,3.41,2278400.0,3.3226,3.3324,3.3128,3.3324,2278400.0
2012-07-31 09:40:00,3.41,3.43,3.41,3.41,2120000.0,3.3324,3.3519,3.3324,3.3324,2120000.0
2012-07-31 09:50:00,3.41,3.41,3.39,3.4,2942400.0,3.3324,3.3324,3.3128,3.3226,2942400.0
2012-07-31 10:00:00,3.4,3.41,3.38,3.38,3900800.0,3.3226,3.3324,3.303,3.303,3900800.0
2012-07-31 10:10:00,3.38,3.4,3.38,3.4,1376000.0,3.303,3.3226,3.303,3.3226,1376000.0
2012-07-31 10:20:00,3.4,3.41,3.39,3.4,2033600.0,3.3226,3.3324,3.3128,3.3226,2033600.0
2012-07-31 10:30:00,3.4,3.41,3.39,3.39,2337600.0,3.3226,3.3324,3.3128,3.3128,2337600.0
2012-07-31 10:40:00,3.39,3.42,3.39,3.41,1488000.0,3.3128,3.3421,3.3128,3.3324,1488000.0
2012-07-31 10:50:00,3.41,3.42,3.4,3.41,1660800.0,3.3324,3.3421,3.3226,3.3324,1660800.0
2012-07-31 11:00:00,3.41,3.41,3.4,3.41,1521600.0,3.3324,3.3324,3.3226,3.3324,1521600.0
2012-07-31 11:10:00,3.41,3.42,3.41,3.41,1452800.0,3.3324,3.3421,3.3324,3.3324,1452800.0
2012-07-31 11:20:00,3.41,3.42,3.41,3.42,1193600.0,3.3324,3.3421,3.3324,3.3421,1193600.0
2012-07-31 11:30:00,3.42,3.42,3.41,3.42,513600.0,3.3421,3.3421,3.3324,3.3421,513600.0
2012-07-31 11:40:00,3.41,3.42,3.4,3.41,891200.0,3.3324,3.3421,3.3226,3.3324,891200.0
2012-07-31 11:50:00,3.41,3.41,3.4,3.41,824000.0,3.3324,3.3324,3.3226,3.3324,824000.0
2012-07-31 12:00:00,3.41,3.41,3.38,3.39,1916800.0,3.3324,3.3324,3.303,3.3128,1916800.0
2012-07-31 12:10:00,3.39,3.39,3.38,3.39,1236800.0,3.3128,3.3128,3.303,3.3128,1236800.0
2012-07-31 12:20:00,3.39,3.39,3.38,3.39,1680000.0,3.3128,3.3128,3.303,3.3128,1680000.0
2012-07-31 12:30:00,3.39,3.4,3.39,3.39,817600.0,3.3128,3.3226,3.3128,3.3128,817600.0
2012-07-31 12:40:00,3.39,3.39,3.38,3.39,580800.0,3.3128,3.3128,3.303,3.3128,580800.0
2012-07-31 12:50:00,3.39,3.39,3.38,3.38,1939200.0,3.3128,3.3128,3.303,3.303,1939200.0
2012-07-31 13:00:00,3.38,3.39,3.38,3.39,1465600.0,3.303,3.3128,3.303,3.3128,1465600.0
2012-07-31 13:10:00,3.39,3.4,3.39,3.39,561600.0,3.3128,3.3226,3.3128,3.3128,561600.0
2012-07-31 13:20:00,3.39,3.4,3.39,3.4,880000.0,3.3128,3.3226,3.3128,3.3226,880000.0
2012-07-31 13:30:00,3.4,3.4,3.39,3.4,1316800.0,3.3226,3.3226,3.3128,3.3226,1316800.0
2012-07-31 13:40:00,3.4,3.4,3.39,3.39,745600.0,3.3226,3.3226,3.3128,3.3128,745600.0
2012-07-31 13:50:00,3.39,3.4,3.39,3.4,596800.0,3.3128,3.3226,3.3128,3.3226,596800.0
2012-07-31 14:00:00,3.39,3.4,3.39,3.4,1188800.0,3.3128,3.3226,3.3128,3.3226,1188800.0
2012-07-31 14:10:00,3.4,3.41,3.4,3.4,1260800.0,3.3226,3.3324,3.3226,3.3226,1260800.0
2012-07-31 14:20:00,3.4,3.41,3.4,3.41,1563200.0,3.3226,3.3324,3.3226,3.3324,1563200.0
2012-07-31 14:30:00,3.41,3.41,3.4,3.4,1771200.0,3.3324,3.3324,3.3226,3.3226,1771200.0
2012-07-31 14:40:00,3.4,3.41,3.4,3.41,753600.0,3.3226,3.3324,3.3226,3.3324,753600.0
2012-07-31 14:50:00,3.41,3.41,3.4,3.4,960000.0,3.3324,3.3324,3.3226,3.3226,960000.0
2012-07-31 15:00:00,3.4,3.4,3.39,3.39,1835200.0,3.3226,3.3226,3.3128,3.3128,1835200.0
2012-07-31 15:10:00,3.39,3.4,3.39,3.4,1104000.0,3.3128,3.3226,3.3128,3.3226,1104000.0
2012-07-31 15:20:00,3.4,3.4,3.39,3.4,2342400.0,3.3226,3.3226,3.3128,3.3226,2342400.0
2012-07-31 15:30:00,3.4,3.4,3.39,3.39,1584000.0,3.3226,3.3226,3.3128,3.3128,1584000.0
2012-07-31 15:40:00,3.39,3.39,3.38,3.38,4897600.0,3.3128,3.3128,3.303,3.303,4897600.0
2012-07-31 15:50:00,3.38,3.39,3.38,3.39,8336000.0,3.303,3.3128,3.303,3.3128,8336000.0
2012-08-01 09:30:00,3.43,3.43,3.41,3.42,2492800.0,3.3519,3.3519,3.3324,3.3421,2492800.0
2012-08-01 09:40:00,3.42,3.42,3.4,3.4,2704000.0,3.3421,3.3421,3.3226,3.3226,2704000.0
2012-08-01 09:50:00,3.4,3.41,3.4,3.4,1507200.0,3.3226,3.3324,3.3226,3.3226,1507200.0
2012-08-01 10:00:00,3.4,3.41,3.39,3.41,1286400.0,3.3226,3.3324,3.3128,3.3324,1286400.0
2012-08-01 10:10:00,3.41,3.41,3.38,3.39,1425600.0,3.3324,3.3324,3.303,3.3128,1425600.0
2012-08-01 10:20:00,3.39,3.39,3.38,3.39,820800.0,3.3128,3.3128,3.303,3.3128,820800.0
2012-08-01 10:30:00,3.39,3.4,3.39,3.4,1457600.0,3.3128,3.3226,3.3128,3.3226,1457600.0
2012-08-01 10:40:00,3.4,3.4,3.39,3.4,1825600.0,3.3226,3.3226,3.3128,3.3226,1825600.0
2012-08-01 10:50:00,3.4,3.41,3.39,3.4,1308800.0,3.3226,3.3324,3.3128,3.3226,1308800.0
2012-08-01 11:00:00,3.4,3.4,3.39,3.4,646400.0,3.3226,3.3226,3.3128,3.3226,646400.0
2012-08-01 11:10:00,3.4,3.4,3.38,3.39,657600.0,3.3226,3.3226,3.303,3.3128,657600.0
2012-08-01 11:20:00,3.39,3.39,3.38,3.39,1422400.0,3.3128,3.3128,3.303,3.3128,1422400.0
2012-08-01 11:30:00,3.39,3.39,3.38,3.38,699200.0,3.3128,3.3128,3.303,3.303,699200.0
2012-08-01 11:40:00,3.38,3.39,3.38,3.38,723200.0,3.303,3.3128,3.303,3.303,723200.0
2012-08-01 11:50:00,3.38,3.39,3.38,3.38,377600.0,3.303,3.3128,3.303,3.303,377600.0
2012-08-01 12:00:00,3.38,3.39,3.38,3.39,195200.0,3.303,3.3128,3.303,3.3128,195200.0
2012-08-01 12:10:00,3.39,3.39,3.39,3.39,755200.0,3.3128,3.3128,3.3128,3.3128,755200.0
2012-08-01 12:20:00,3.39,3.4,3.39,3.39,403200.0,3.3128,3.3226,3.3128,3.3128,403200.0
2012-08-01 12:30:00,3.4,3.4,3.39,3.39,817600.0,3.3226,3.3226,3.3128,3.3128,817600.0
2012-08-01 12:40:00,3.39,3.39,3.39,3.39,304000.0,3.3128,3.3128,3.3128,3.3128,304000.0
2012-08-01 12:50:00,3.39,3.39,3.39,3.39,460800.0,3.3128,3.3128,3.3128,3.3128,460800.0
2012-08-01 13:00:00,3.4,3.4,3.4,3.4,892800.0,3.3226,3.3226,3.3226,3.3226,892800.0
2012-08-01 13:10:00,3.4,3.4,3.39,3.39,876800.0,3.3226,3.3226,3.3128,3.3128,876800.0
2012-08-01 13:20:00,3.39,3.4,3.39,3.39,772800.0,3.3128,3.3226,3.3128,3.3128,772800.0
2012-08-01 13:30:00,3.39,3.39,3.38,3.39,352000.0,3.3128,3.3128,3.303,3.3128,352000.0
2012-08-01 13:40:00,3.38,3.39,3.38,3.39,376000.0,3.303,3.3128,3.303,3.3128,376000.0
2012-08-01 13:50:00,3.39,3.39,3.38,3.38,481600.0,3.3128,3.3128,3.303,3.303,481600.0
2012-08-01 14:00:00,3.38,3.38,3.37,3.38,1086400.0,3.303,3.303,3.2933,3.303,1086400.0
2012-08-01 14:10:00,3.38,3.38,3.34,3.36,6324800.0,3.303,3.303,3.264,3.2835,6324800.0
2012-08-01 14:20:00,3.36,3.39,3.35,3.39,3896000.0,3.2835,3.3128,3.2737,3.3128,3896000.0
2012-08-01 14:30:00,3.39,3.39,3.37,3.38,1708800.0,3.3128,3.3128,3.2933,3.303,1708800.0
2012-08-01 14:40:00,3.38,3.38,3.36,3.37,920000.0,3.303,3.303,3.2835,3.2933,920000.0
2012-08-01 14:50:00,3.37,3.38,3.36,3.38,1472000.0,3.2933,3.303,3.2835,3.303,1472000.0
2012-08-01 15:00:00,3.38,3.39,3.37,3.38,803200.0,3.303,3.3128,3.2933,3.303,803200.0
2012-08-01 15:10:00,3.39,3.39,3.37,3.38,1353600.0,3.3128,3.3128,3.2933,3.303,1353600.0
2012-08-01 15:20:00,3.38,3.4,3.37,3.4,2137600.0,3.303,3.3226,3.2933,3.3226,2137600.0
2012-08-01 15:30:00,3.39,3.4,3.38,3.38,1198400.0,3.3128,3.3226,3.303,3.303,1198400.0
2012-08-01 15:40:00,3.38,3.39,3.37,3.38,3139200.0,3.303,3.3128,3.2933,3.303,3139200.0
2012-08-01 15:50:00,3.37,3.38,3.36,3.37,4840000.0,3.2933,3.303,3.2835,3.2933,4840000.0
2012-08-02 09:30:00,3.31,3.33,3.29,3.32,3376000.0,3.2346,3.2542,3.2151,3.2444,3376000.0
2012-08-02 09:40:00,3.32,3.36,3.32,3.35,3024000.0,3.2444,3.2835,3.2444,3.2737,3024000.0
2012-08-02 09:50:00,3.35,3.37,3.35,3.37,3846400.0,3.2737,3.2933,3.2737,3.2933,3846400.0
2012-08-02 10:00:00,3.37,3.39,3.36,3.39,3032000.0,3.2933,3.3128,3.2835,3.3128,3032000.0
2012-08-02 10:10:00,3.39,3.4,3.38,3.39,2272000.0,3.3128,3.3226,3.303,3.3128,2272000.0
2012-08-02 10:20:00,3.39,3.41,3.39,3.41,3992000.0,3.3128,3.3324,3.3128,3.3324,3992000.0
2012-08-02 10:30:00,3.41,3.41,3.39,3.39,3691200.0,3.3324,3.3324,3.3128,3.3128,3691200.0
2012-08-02 10:40:00,3.39,3.4,3.39,3.39,2491200.0,3.3128,3.3226,3.3128,3.3128,2491200.0
2012-08-02 10:50:00,3.39,3.4,3.36,3.37,2468800.0,3.3128,3.3226,3.2835,3.2933,2468800.0
2012-08-02 11:00:00,3.37,3.38,3.35,3.35,3526400.0,3.2933,3.303,3.2737,3.2737,3526400.0
2012-08-02 11:10:00,3.35,3.36,3.34,3.35,1507200.0,3.2737,3.2835,3.264,3.2737,1507200.0
2012-08-02 11:20:00,3.35,3.36,3.34,3.35,1896000.0,3.2737,3.2835,3.264,3.2737,1896000.0
2012-08-02 11:30:00,3.35,3.35,3.32,3.33,1764800.0,3.2737,3.2737,3.2444,3.2542,1764800.0
2012-08-02 11:40:00,3.33,3.33,3.32,3.32,1185600.0,3.2542,3.2542,3.2444,3.2444,1185600.0
2012-08-02 11:50:00,3.32,3.32,3.31,3.32,1718400.0,3.2444,3.2444,3.2346,3.2444,1718400.0
2012-08-02 12:00:00,3.32,3.33,3.32,3.33,1024000.0,3.2444,3.2542,3.2444,3.2542,1024000.0
2012-08-02 12:10:00,3.33,3.33,3.32,3.33,537600.0,3.2542,3.2542,3.2444,3.2542,537600.0
2012-08-02 12:20:00,3.33,3.33,3.32,3.32,715200.0,3.2542,3.2542,3.2444,3.2444,715200.0
2012-08-02 12:30:00,3.32,3.32,3.3,3.31,2897600.0,3.2444,3.2444,3.2249,3.2346,2897600.0
2012-08-02 12:40:00,3.31,3.32,3.31,3.32,1086400.0,3.2346,3.2444,3.2346,3.2444,1086400.0
2012-08-02 12:50:00,3.32,3.32,3.31,3.32,822400.0,3.2444,3.2444,3.2346,3.2444,822400.0
2012-08-02 13:00:00,3.32,3.32,3.31,3.32,868800.0,3.2444,3.2444,3.2346,3.2444,868800.0
2012-08-02 13:10:00,3.32,3.33,3.31,3.32,564800.0,3.2444,3.2542,3.2346,3.2444,564800.0
2012-08-02 13:20:00,3.32,3.32,3.31,3.32,372800.0,3.2444,3.2444,3.2346,3.2444,372800.0
2012-08-02 13:30:00,3.32,3.32,3.31,3.31,457600.0,3.2444,3.2444,3.2346,3.2346,457600.0
2012-08-02 13:40:00,3.31,3.32,3.31,3.31,187200.0,3.2346,3.2444,3.2346,3.2346,187200.0
2012-08-02 13:50:00,3.31,3.32,3.31,3.31,558400.0,3.2346,3.2444,3.2346,3.2346,558400.0
2012-08-02 14:00:00,3.31,3.31,3.3,3.31,747200.0,3.2346,3.2346,3.2249,3.2346,747200.0
2012-08-02 14:10:00,3.31,3.31,3.3,3.31,771200.0,3.2346,3.2346,3.2249,3.2346,771200.0
2012-08-02 14:20:00,3.31,3.32,3.31,3.32,577600.0,3.2346,3.2444,3.2346,3.2444,577600.0
2012-08-02 14:30:00,3.32,3.34,3.32,3.33,3052800.0,3.2444,3.264,3.2444,3.2542,3052800.0
2012-08-02 14:40:00,3.33,3.33,3.33,3.33,856000.0,3.2542,3.2542,3.2542,3.2542,856000.0
2012-08-02 14:50:00,3.33,3.33,3.32,3.32,1032000.0,3.2542,3.2542,3.2444,3.2444,1032000.0
2012-08-02 15:00:00,3.33,3.34,3.33,3.34,1211200.0,3.2542,3.264,3.2542,3.264,1211200.0
2012-08-02 15:10:00,3.34,3.34,3.32,3.33,1030400.0,3.264,3.264,3.2444,3.2542,1030400.0
2012-08-02 15:20:00,3.33,3.34,3.33,3.33,1633600.0,3.2542,3.264,3.2542,3.2542,1633600.0
2012-08-02 15:30:00,3.33,3.35,3.33,3.34,2004800.0,3.2542,3.2737,3.2542,3.264,2004800.0
2012-08-02 15:40:00,3.34,3.35,3.33,3.34,1491200.0,3.264,3.2737,3.2542,3.264,1491200.0
2012-08-02 15:50:00,3.34,3.35,3.34,3.34,3329600.0,3.264,3.2737,3.264,3.264,3329600.0
2012-08-03 09:30:00,3.45,3.46,3.43,3.43,8217600.0,3.3714,3.3812,3.3519,3.3519,8217600.0
2012-08-03 09:40:00,3.43,3.46,3.43,3.46,3744000.0,3.3519,3.3812,3.3519,3.3812,3744000.0
2012-08-03 09:50:00,3.46,3.47,3.45,3.47,4380800.0,3.3812,3.391,3.3714,3.391,4380800.0
2012-08-03 10:00:00,3.47,3.48,3.47,3.47,2737600.0,3.391,3.4008,3.391,3.391,2737600.0
2012-08-03 10:10:00,3.48,3.48,3.47,3.47,1312000.0,3.4008,3.4008,3.391,3.391,1312000.0
2012-08-03 10:20:00,3.47,3.48,3.47,3.48,1108800.0,3.391,3.4008,3.391,3.4008,1108800.0
2012-08-03 10:30:00,3.48,3.48,3.47,3.47,1230400.0,3.4008,3.4008,3.391,3.391,1230400.0
2012-08-03 10:40:00,3.48,3.48,3.47,3.47,612800.0,3.4008,3.4008,3.391,3.391,612800.0
2012-08-03 10:50:00,3.47,3.48,3.47,3.48,617600.0,3.391,3.4008,3.391,3.4008,617600.0
2012-08-03 11:00:00,3.48,3.48,3.47,3.48,1110400.0,3.4008,3.4008,3.391,3.4008,1110400.0
2012-08-03 11:10:00,3.48,3.49,3.48,3.48,1883200.0,3.4008,3.4105,3.4008,3.4008,1883200.0
2012-08-03 11:20:00,3.48,3.49,3.48,3.49,1408000.0,3.4008,3.4105,3.4008,3.4105,1408000.0
2012-08-03 11:30:00,3.49,3.49,3.49,3.49,1024000.0,3.4105,3.4105,3.4105,3.4105,1024000.0
2012-08-03 11:40:00,3.49,3.49,3.48,3.48,558400.0,3.4105,3.4105,3.4008,3.4008,558400.0
2012-08-03 11:50:00,3.48,3.49,3.48,3.49,846400.0,3.4008,3.4105,3.4008,3.4105,846400.0
2012-08-03 12:00:00,3.49,3.49,3.48,3.48,1419200.0,3.4105,3.4105,3.4008,3.4008,1419200.0
2012-08-03 12:10:00,3.48,3.48,3.48,3.48,284800.0,3.4008,3.4008,3.4008,3.4008,284800.0
2012-08-03 12:20:00,3.48,3.49,3.48,3.49,513600.0,3.4008,3.4105,3.4008,3.4105,513600.0
2012-08-03 12:30:00,3.49,3.49,3.48,3.49,571200.0,3.4105,3.4105,3.4008,3.4105,571200.0
2012-08-03 12:40:00,3.49,3.49,3.48,3.48,275200.0,3.4105,3.4105,3.4008,3.4008,275200.0
2012-08-03 12:50:00,3.48,3.49,3.48,3.48,344000.0,3.4008,3.4105,3.4008,3.4008,344000.0
2012-08-03 13:00:00,3.48,3.49,3.48,3.49,200000.0,3.4008,3.4105,3.4008,3.4105,200000.0
2012-08-03 13:10:00,3.49,3.49,3.48,3.48,340800.0,3.4105,3.4105,3.4008,3.4008,340800.0
2012-08-03 13:20:00,3.48,3.49,3.48,3.49,270400.0,3.4008,3.4105,3.4008,3.4105,270400.0
2012-08-03 13:30:00,3.48,3.49,3.48,3.48,372800.0,3.4008,3.4105,3.4008,3.4008,372800.0
2012-08-03 13:40:00,3.48,3.49,3.48,3.48,89600.0,3.4008,3.4105,3.4008,3.4008,89600.0
2012-08-03 13:50:00,3.48,3.49,3.48,3.49,774400.0,3.4008,3.4105,3.4008,3.4105,774400.0
2012-08-03 14:00:00,3.49,3.49,3.49,3.49,817600.0,3.4105,3.4105,3.4105,3.4105,817600.0
2012-08-03 14:10:00,3.49,3.49,3.49,3.49,2291200.0,3.4105,3.4105,3.4105,3.4105,2291200.0
2012-08-03 14:20:00,3.49,3.5,3.49,3.49,1539200.0,3.4105,3.4203,3.4105,3.4105,1539200.0
2012-08-03 14:30:00,3.49,3.49,3.48,3.49,1244800.0,3.4105,3.4105,3.4008,3.4105,1244800.0
2012-08-03 14:40:00,3.49,3.49,3.48,3.49,628800.0,3.4105,3.4105,3.4008,3.4105,628800.0
2012-08-03 14:50:00,3.49,3.49,3.48,3.48,401600.0,3.4105,3.4105,3.4008,3.4008,401600.0
2012-08-03 15:00:00,3.48,3.49,3.48,3.49,926400.0,3.4008,3.4105,3.4008,3.4105,926400.0
2012-08-03 15:10:00,3.49,3.49,3.48,3.48,625600.0,3.4105,3.4105,3.4008,3.4008,625600.0
2012-08-03 15:20:00,3.48,3.49,3.48,3.48,670400.0,3.4008,3.4105,3.4008,3.4008,670400.0
2012-08-03 15:30:00,3.48,3.48,3.46,3.47,2681600.0,3.4008,3.4008,3.3812,3.391,2681600.0
2012-08-03 15:40:00,3.47,3.48,3.47,3.48,2715200.0,3.391,3.4008,3.391,3.4008,2715200.0
2012-08-03 15:50:00,3.48,3.48,3.47,3.47,7379200.0,3.4008,3.4008,3.391,3.391,7379200.0
2012-08-06 09:30:00,3.51,3.51,3.49,3.5,3195200.0,3.4301,3.4301,3.4105,3.4203,3195200.0
2012-08-06 09:40:00,3.5,3.52,3.5,3.52,3636800.0,3.4203,3.4399,3.4203,3.4399,3636800.0
2012-08-06 09:50:00,3.52,3.52,3.51,3.51,1483200.0,3.4399,3.4399,3.4301,3.4301,1483200.0
2012-08-06 10:00:00,3.51,3.53,3.51,3.52,1590400.0,3.4301,3.4496,3.4301,3.4399,1590400.0
2012-08-06 10:10:00,3.52,3.53,3.51,3.52,3038400.0,3.4399,3.4496,3.4301,3.4399,3038400.0
2012-08-06 10:20:00,3.52,3.52,3.52,3.52,588800.0,3.4399,3.4399,3.4399,3.4399,588800.0
2012-08-06 10:30:00,3.52,3.53,3.52,3.52,1478400.0,3.4399,3.4496,3.4399,3.4399,1478400.0
2012-08-06 10:40:00,3.52,3.52,3.52,3.52,1065600.0,3.4399,3.4399,3.4399,3.4399,1065600.0
2012-08-06 10:50:00,3.52,3.53,3.52,3.52,1184000.0,3.4399,3.4496,3.4399,3.4399,1184000.0
2012-08-06 11:00:00,3.52,3.53,3.52,3.52,710400.0,3.4399,3.4496,3.4399,3.4399,710400.0
2012-08-06 11:10:00,3.52,3.53,3.52,3.53,814400.0,3.4399,3.4496,3.4399,3.4496,814400.0
2012-08-06 11:20:00,3.53,3.53,3.52,3.53,2395200.0,3.4496,3.4496,3.4399,3.4496,2395200.0
2012-08-06 11:30:00,3.53,3.54,3.52,3.54,984000.0,3.4496,3.4594,3.4399,3.4594,984000.0
2012-08-06 11:40:00,3.54,3.54,3.53,3.53,211200.0,3.4594,3.4594,3.4496,3.4496,211200.0
2012-08-06 11:50:00,3.53,3.54,3.53,3.54,203200.0,3.4496,3.4594,3.4496,3.4594,203200.0
2012-08-06 12:00:00,3.54,3.54,3.53,3.53,526400.0,3.4594,3.4594,3.4496,3.4496,526400.0
2012-08-06 12:10:00,3.53,3.54,3.53,3.54,470400.0,3.4496,3.4594,3.4496,3.4594,470400.0
2012-08-06 12:20:00,3.54,3.54,3.53,3.54,432000.0,3.4594,3.4594,3.4496,3.4594,432000.0
2012-08-06 12:30:00,3.54,3.54,3.53,3.54,753600.0,3.4594,3.4594,3.4496,3.4594,753600.0
2012-08-06 12:40:00,3.54,3.55,3.54,3.55,808000.0,3.4594,3.4692,3.4594,3.4692,808000.0
2012-08-06 12:50:00,3.55,3.55,3.55,3.55,1014400.0,3.4692,3.4692,3.4692,3.4692,1014400.0
2012-08-06 13:00:00,3.55,3.55,3.54,3.55,926400.0,3.4692,3.4692,3.4594,3.4692,926400.0
2012-08-06 13:10:00,3.55,3.55,3.54,3.55,843200.0,3.4692,3.4692,3.4594,3.4692,843200.0
2012-08-06 13:20:00,3.55,3.55,3.54,3.55,304000.0,3.4692,3.4692,3.4594,3.4692,304000.0
2012-08-06 13:30:00,3.55,3.55,3.54,3.54,483200.0,3.4692,3.4692,3.4594,3.4594,483200.0
2012-08-06 13:40:00,3.54,3.54,3.54,3.54,102400.0,3.4594,3.4594,3.4594,3.4594,102400.0
2012-08-06 13:50:00,3.54,3.54,3.54,3.54,126400.0,3.4594,3.4594,3.4594,3.4594,126400.0
2012-08-06 14:00:00,3.54,3.54,3.54,3.54,249600.0,3.4594,3.4594,3.4594,3.4594,249600.0
2012-08-06 14:10:00,3.54,3.54,3.54,3.54,449600.0,3.4594,3.4594,3.4594,3.4594,449600.0
2012-08-06 14:20:00,3.55,3.55,3.54,3.55,323200.0,3.4692,3.4692,3.4594,3.4692,323200.0
2012-08-06 14:30:00,3.55,3.55,3.54,3.54,193600.0,3.4692,3.4692,3.4594,3.4594,193600.0
2012-08-06 14:40:00,3.54,3.55,3.54,3.55,67200.0,3.4594,3.4692,3.4594,3.4692,67200.0
2012-08-06 14:50:00,3.55,3.55,3.54,3.54,387200.0,3.4692,3.4692,3.4594,3.4594,387200.0
2012-08-06 15:00:00,3.54,3.55,3.54,3.54,793600.0,3.4594,3.4692,3.4594,3.4594,793600.0
2012-08-06 15:10:00,3.54,3.54,3.54,3.54,734400.0,3.4594,3.4594,3.4594,3.4594,734400.0
2012-08-06 15:20:00,3.54,3.54,3.53,3.54,384000.0,3.4594,3.4594,3.4496,3.4594,384000.0
2012-08-06 15:30:00,3.54,3.54,3.54,3.54,385600.0,3.4594,3.4594,3.4594,3.4594,385600.0
2012-08-06 15:40:00,3.54,3.54,3.53,3.53,1472000.0,3.4594,3.4594,3.4496,3.4496,1472000.0
2012-08-06 15:50:00,3.53,3.53,3.52,3.52,6169600.0,3.4496,3.4496,3.4399,3.4399,6169600.0
2012-08-07 09:30:00,3.55,3.56,3.55,3.55,1883200.0,3.4692,3.4789,3.4692,3.4692,1883200.0
2012-08-07 09:40:00,3.55,3.56,3.54,3.55,4067200.0,3.4692,3.4789,3.4594,3.4692,4067200.0
2012-08-07 09:50:00,3.55,3.56,3.54,3.56,2132800.0,3.4692,3.4789,3.4594,3.4789,2132800.0
2012-08-07 10:00:00,3.56,3.57,3.55,3.57,2897600.0,3.4789,3.4887,3.4692,3.4887,2897600.0
2012-08-07 10:10:00,3.57,3.57,3.57,3.57,1313600.0,3.4887,3.4887,3.4887,3.4887,1313600.0
2012-08-07 10:20:00,3.57,3.58,3.57,3.57,736000.0,3.4887,3.4985,3.4887,3.4887,736000.0
2012-08-07 10:30:00,3.57,3.58,3.57,3.57,681600.0,3.4887,3.4985,3.4887,3.4887,681600.0
2012-08-07 10:40:00,3.57,3.58,3.57,3.57,508800.0,3.4887,3.4985,3.4887,3.4887,508800.0
2012-08-07 10:50:00,3.57,3.57,3.57,3.57,1016000.0,3.4887,3.4887,3.4887,3.4887,1016000.0
2012-08-07 11:00:00,3.57,3.58,3.56,3.56,937600.0,3.4887,3.4985,3.4789,3.4789,937600.0
2012-08-07 11:10:00,3.56,3.57,3.56,3.57,670400.0,3.4789,3.4887,3.4789,3.4887,670400.0
2012-08-07 11:20:00,3.57,3.58,3.57,3.58,656000.0,3.4887,3.4985,3.4887,3.4985,656000.0
2012-08-07 11:30:00,3.58,3.59,3.58,3.58,937600.0,3.4985,3.5083,3.4985,3.4985,937600.0
2012-08-07 11:40:00,3.59,3.6,3.59,3.59,763200.0,3.5083,3.518,3.5083,3.5083,763200.0
2012-08-07 11:50:00,3.59,3.6,3.59,3.6,352000.0,3.5083,3.518,3.5083,3.518,352000.0
2012-08-07 12:00:00,3.6,3.6,3.59,3.6,827200.0,3.518,3.518,3.5083,3.518,827200.0
2012-08-07 12:10:00,3.6,3.6,3.59,3.6,1419200.0,3.518,3.518,3.5083,3.518,1419200.0
2012-08-07 12:20:00,3.6,3.6,3.6,3.6,1174400.0,3.518,3.518,3.518,3.518,1174400.0
2012-08-07 12:30:00,3.6,3.61,3.6,3.61,1116800.0,3.518,3.5278,3.518,3.5278,1116800.0
2012-08-07 12:40:00,3.61,3.61,3.6,3.6,936000.0,3.5278,3.5278,3.518,3.518,936000.0
2012-08-07 12:50:00,3.6,3.6,3.6,3.6,464000.0,3.518,3.518,3.518,3.518,464000.0
2012-08-07 13:00:00,3.6,3.6,3.59,3.59,238400.0,3.518,3.518,3.5083,3.5083,238400.0
2012-08-07 13:10:00,3.59,3.59,3.59,3.59,198400.0,3.5083,3.5083,3.5083,3.5083,198400.0
2012-08-07 13:20:00,3.59,3.6,3.59,3.6,211200.0,3.5083,3.518,3.5083,3.518,211200.0
2012-08-07 13:30:00,3.6,3.6,3.6,3.6,350400.0,3.518,3.518,3.518,3.518,350400.0
2012-08-07 13:40:00,3.6,3.6,3.59,3.6,484800.0,3.518,3.518,3.5083,3.518,484800.0
2012-08-07 13:50:00,3.59,3.6,3.59,3.59,190400.0,3.5083,3.518,3.5083,3.5083,190400.0
2012-08-07 14:00:00,3.6,3.6,3.59,3.6,361600.0,3.518,3.518,3.5083,3.518,361600.0
2012-08-07 14:10:00,3.59,3.59,3.59,3.59,432000.0,3.5083,3.5083,3.5083,3.5083,432000.0
2012-08-07 14:20:00,3.59,3.59,3.59,3.59,1382400.0,3.5083,3.5083,3.5083,3.5083,1382400.0
2012-08-07 14:30:00,3.59,3.59,3.59,3.59,457600.0,3.5083,3.5083,3.5083,3.5083,457600.0
2012-08-07 14:40:00,3.59,3.6,3.59,3.6,153600.0,3.5083,3.518,3.5083,3.518,153600.0
2012-08-07 14:50:00,3.6,3.6,3.59,3.59,318400.0,3.518,3.518,3.5083,3.5083,318400.0
2012-08-07 15:00:00,3.59,3.59,3.58,3.59,579200.0,3.5083,3.5083,3.4985,3.5083,579200.0
2012-08-07 15:10:00,3.59,3.59,3.58,3.59,563200.0,3.5083,3.5083,3.4985,3.5083,563200.0
2012-08-07 15:20:00,3.59,3.59,3.58,3.59,556800.0,3.5083,3.5083,3.4985,3.5083,556800.0
2012-08-07 15:30:00,3.59,3.59,3.58,3.58,1862400.0,3.5083,3.5083,3.4985,3.4985,1862400.0
2012-08-07 15:40:00,3.58,3.59,3.58,3.58,2300800.0,3.4985,3.5083,3.4985,3.4985,2300800.0
2012-08-07 15:50:00,3.58,3.58,3.57,3.58,3812800.0,3.4985,3.4985,3.4887,3.4985,3812800.0
2012-08-08 09:30:00,3.56,3.57,3.55,3.57,2862400.0,3.4789,3.4887,3.4692,3.4887,2862400.0
2012-08-08 09:40:00,3.57,3.58,3.56,3.56,1220800.0,3.4887,3.4985,3.4789,3.4789,1220800.0
2012-08-08 09:50:00,3.56,3.57,3.56,3.56,1118400.0,3.4789,3.4887,3.4789,3.4789,1118400.0
2012-08-08 10:00:00,3.56,3.57,3.56,3.56,1065600.0,3.4789,3.4887,3.4789,3.4789,1065600.0
2012-08-08 10:10:00,3.56,3.58,3.56,3.57,1091200.0,3.4789,3.4985,3.4789,3.4887,1091200.0
2012-08-08 10:20:00,3.57,3.57,3.56,3.56,913600.0,3.4887,3.4887,3.4789,3.4789,913600.0
2012-08-08 10:30:00,3.56,3.56,3.55,3.55,707200.0,3.4789,3.4789,3.4692,3.4692,707200.0
2012-08-08 10:40:00,3.55,3.56,3.55,3.56,558400.0,3.4692,3.4789,3.4692,3.4789,558400.0
2012-08-08 10:50:00,3.56,3.57,3.56,3.56,784000.0,3.4789,3.4887,3.4789,3.4789,784000.0
2012-08-08 11:00:00,3.56,3.56,3.56,3.56,1300800.0,3.4789,3.4789,3.4789,3.4789,1300800.0
2012-08-08 11:10:00,3.56,3.58,3.56,3.58,1148800.0,3.4789,3.4985,3.4789,3.4985,1148800.0
2012-08-08 11:20:00,3.58,3.59,3.58,3.59,732800.0,3.4985,3.5083,3.4985,3.5083,732800.0
2012-08-08 11:30:00,3.59,3.59,3.58,3.59,808000.0,3.5083,3.5083,3.4985,3.5083,808000.0
2012-08-08 11:40:00,3.59,3.59,3.58,3.59,705600.0,3.5083,3.5083,3.4985,3.5083,705600.0
2012-08-08 11:50:00,3.59,3.59,3.59,3.59,1193600.0,3.5083,3.5083,3.5083,3.5083,1193600.0
2012-08-08 12:00:00,3.58,3.59,3.58,3.59,225600.0,3.4985,3.5083,3.4985,3.5083,225600.0
2012-08-08 12:10:00,3.59,3.59,3.58,3.59,728000.0,3.5083,3.5083,3.4985,3.5083,728000.0
2012-08-08 12:20:00,3.59,3.59,3.58,3.58,2104000.0,3.5083,3.5083,3.4985,3.4985,2104000.0
2012-08-08 12:30:00,3.58,3.59,3.58,3.59,585600.0,3.4985,3.5083,3.4985,3.5083,585600.0
2012-08-08 12:40:00,3.59,3.59,3.57,3.57,979200.0,3.5083,3.5083,3.4887,3.4887,979200.0
2012-08-08 12:50:00,3.57,3.58,3.57,3.58,1123200.0,3.4887,3.4985,3.4887,3.4985,1123200.0
2012-08-08 13:00:00,3.58,3.58,3.57,3.57,553600.0,3.4985,3.4985,3.4887,3.4887,553600.0
2012-08-08 13:10:00,3.58,3.58,3.57,3.57,440000.0,3.4985,3.4985,3.4887,3.4887,440000.0
2012-08-08 13:20:00,3.57,3.58,3.57,3.58,460800.0,3.4887,3.4985,3.4887,3.4985,460800.0
2012-08-08 13:30:00,3.58,3.58,3.58,3.58,488000.0,3.4985,3.4985,3.4985,3.4985,488000.0
2012-08-08 13:40:00,3.58,3.58,3.57,3.58,606400.0,3.4985,3.4985,3.4887,3.4985,606400.0
2012-08-08 13:50:00,3.58,3.58,3.58,3.58,332800.0,3.4985,3.4985,3.4985,3.4985,332800.0
2012-08-08 14:00:00,3.58,3.58,3.57,3.58,729600.0,3.4985,3.4985,3.4887,3.4985,729600.0
2012-08-08 14:10:00,3.58,3.58,3.57,3.57,529600.0,3.4985,3.4985,3.4887,3.4887,529600.0
2012-08-08 14:20:00,3.57,3.57,3.57,3.57,548800.0,3.4887,3.4887,3.4887,3.4887,548800.0
2012-08-08 14:30:00,3.57,3.58,3.57,3.57,409600.0,3.4887,3.4985,3.4887,3.4887,409600.0
2012-08-08 14:40:00,3.57,3.58,3.57,3.57,688000.0,3.4887,3.4985,3.4887,3.4887,688000.0
2012-08-08 14:50:00,3.57,3.57,3.57,3.57,712000.0,3.4887,3.4887,3.4887,3.4887,712000.0
2012-08-08 15:00:00,3.57,3.57,3.57,3.57,523200.0,3.4887,3.4887,3.4887,3.4887,523200.0
2012-08-08 15:10:00,3.57,3.58,3.57,3.58,1272000.0,3.4887,3.4985,3.4887,3.4985,1272000.0
2012-08-08 15:20:00,3.58,3.58,3.58,3.58,374400.0,3.4985,3.4985,3.4985,3.4985,374400.0
2012-08-08 15:30:00,3.58,3.58,3.57,3.57,1000000.0,3.4985,3.4985,3.4887,3.4887,1000000.0
2012-08-08 15:40:00,3.57,3.57,3.57,3.57,961600.0,3.4887,3.4887,3.4887,3.4887,961600.0
2012-08-08 15:50:00,3.57,3.57,3.56,3.57,1678400.0,3.4887,3.4887,3.4789,3.4887,1678400.0
2012-08-09 09:30:00,3.58,3.6,3.58,3.59,896000.0,3.4985,3.518,3.4985,3.5083,896000.0
2012-08-09 09:40:00,3.59,3.6,3.59,3.59,1651200.0,3.5083,3.518,3.5083,3.5083,1651200.0
2012-08-09 09:50:00,3.59,3.6,3.59,3.59,899200.0,3.5083,3.518,3.5083,3.5083,899200.0
2012-08-09 10:00:00,3.59,3.6,3.59,3.59,408000.0,3.5083,3.518,3.5083,3.5083,408000.0
2012-08-09 10:10:00,3.59,3.6,3.59,3.6,920000.0,3.5083,3.518,3.5083,3.518,920000.0
2012-08-09 10:20:00,3.6,3.61,3.6,3.6,1025600.0,3.518,3.5278,3.518,3.518,1025600.0
2012-08-09 10:30:00,3.6,3.61,3.6,3.6,672000.0,3.518,3.5278,3.518,3.518,672000.0
2012-08-09 10:40:00,3.6,3.6,3.6,3.6,934400.0,3.518,3.518,3.518,3.518,934400.0
2012-08-09 10:50:00,3.6,3.61,3.6,3.6,998400.0,3.518,3.5278,3.518,3.518,998400.0
2012-08-09 11:00:00,3.6,3.6,3.59,3.6,883200.0,3.518,3.518,3.5083,3.518,883200.0
2012-08-09 11:10:00,3.59,3.6,3.59,3.6,796800.0,3.5083,3.518,3.5083,3.518,796800.0
2012-08-09 11:20:00,3.6,3.6,3.59,3.59,670400.0,3.518,3.518,3.5083,3.5083,670400.0
2012-08-09 11:30:00,3.59,3.59,3.59,3.59,296000.0,3.5083,3.5083,3.5083,3.5083,296000.0
2012-08-09 11:40:00,3.59,3.59,3.57,3.57,809600.0,3.5083,3.5083,3.4887,3.4887,809600.0
2012-08-09 11:50:00,3.57,3.58,3.56,3.57,1947200.0,3.4887,3.4985,3.4789,3.4887,1947200.0
2012-08-09 12:00:00,3.57,3.57,3.57,3.57,899200.0,3.4887,3.4887,3.4887,3.4887,899200.0
2012-08-09 12:10:00,3.57,3.58,3.57,3.58,1361600.0,3.4887,3.4985,3.4887,3.4985,1361600.0
2012-08-09 12:20:00,3.58,3.58,3.57,3.57,580800.0,3.4985,3.4985,3.4887,3.4887,580800.0
2012-08-09 12:30:00,3.58,3.58,3.57,3.58,430400.0,3.4985,3.4985,3.4887,3.4985,430400.0
2012-08-09 12:40:00,3.58,3.58,3.58,3.58,478400.0,3.4985,3.4985,3.4985,3.4985,478400.0
2012-08-09 12:50:00,3.58,3.59,3.58,3.59,755200.0,3.4985,3.5083,3.4985,3.5083,755200.0
2012-08-09 13:00:00,3.59,3.59,3.58,3.59,841600.0,3.5083,3.5083,3.4985,3.5083,841600.0
2012-08-09 13:10:00,3.59,3.59,3.58,3.58,409600.0,3.5083,3.5083,3.4985,3.4985,409600.0
2012-08-09 13:20:00,3.58,3.59,3.58,3.58,241600.0,3.4985,3.5083,3.4985,3.4985,241600.0
2012-08-09 13:30:00,3.59,3.59,3.58,3.59,492800.0,3.5083,3.5083,3.4985,3.5083,492800.0
2012-08-09 13:40:00,3.59,3.59,3.59,3.59,212800.0,3.5083,3.5083,3.5083,3.5083,212800.0
2012-08-09 13:50:00,3.59,3.59,3.59,3.59,145600.0,3.5083,3.5083,3.5083,3.5083,145600.0
2012-08-09 14:00:00,3.59,3.59,3.58,3.59,289600.0,3.5083,3.5083,3.4985,3.5083,289600.0
2012-08-09 14:10:00,3.59,3.59,3.59,3.59,131200.0,3.5083,3.5083,3.5083,3.5083,131200.0
2012-08-09 14:20:00,3.59,3.59,3.59,3.59,435200.0,3.5083,3.5083,3.5083,3.5083,435200.0
2012-08-09 14:30:00,3.59,3.6,3.59,3.59,358400.0,3.5083,3.518,3.5083,3.5083,358400.0
2012-08-09 14:40:00,3.59,3.59,3.59,3.59,348800.0,3.5083,3.5083,3.5083,3.5083,348800.0
2012-08-09 14:50:00,3.59,3.59,3.59,3.59,504000.0,3.5083,3.5083,3.5083,3.5083,504000.0
2012-08-09 15:00:00,3.59,3.59,3.58,3.59,572800.0,3.5083,3.5083,3.4985,3.5083,572800.0
2012-08-09 15:10:00,3.59,3.6,3.59,3.59,683200.0,3.5083,3.518,3.5083,3.5083,683200.0
2012-08-09 15:20:00,3.59,3.59,3.59,3.59,724800.0,3.5083,3.5083,3.5083,3.5083,724800.0
2012-08-09 15:30:00,3.59,3.6,3.59,3.59,812800.0,3.5083,3.518,3.5083,3.5083,812800.0
2012-08-09 15:40:00,3.59,3.59,3.59,3.59,1580800.0,3.5083,3.5083,3.5083,3.5083,1580800.0
2012-08-09 15:50:00,3.59,3.59,3.59,3.59,1884800.0,3.5083,3.5083,3.5083,3.5083,1884800.0
2012-08-10 09:30:00,3.57,3.58,3.57,3.57,1142400.0,3.4887,3.4985,3.4887,3.4887,1142400.0
2012-08-10 09:40:00,3.57,3.58,3.57,3.57,2619200.0,3.4887,3.4985,3.4887,3.4887,2619200.0
2012-08-10 09:50:00,3.57,3.57,3.55,3.56,3358400.0,3.4887,3.4887,3.4692,3.4789,3358400.0
2012-08-10 10:00:00,3.56,3.57,3.56,3.57,1721600.0,3.4789,3.4887,3.4789,3.4887,1721600.0
2012-08-10 10:10:00,3.57,3.58,3.57,3.57,1140800.0,3.4887,3.4985,3.4887,3.4887,1140800.0
2012-08-10 10:20:00,3.57,3.58,3.57,3.58,673600.0,3.4887,3.4985,3.4887,3.4985,673600.0
2012-08-10 10:30:00,3.58,3.59,3.58,3.58,756800.0,3.4985,3.5083,3.4985,3.4985,756800.0
2012-08-10 10:40:00,3.58,3.58,3.58,3.58,688000.0,3.4985,3.4985,3.4985,3.4985,688000.0
2012-08-10 10:50:00,3.58,3.58,3.58,3.58,662400.0,3.4985,3.4985,3.4985,3.4985,662400.0
2012-08-10 11:00:00,3.58,3.59,3.56,3.58,1536000.0,3.4985,3.5083,3.4789,3.4985,1536000.0
2012-08-10 11:10:00,3.58,3.58,3.57,3.57,472000.0,3.4985,3.4985,3.4887,3.4887,472000.0
2012-08-10 11:20:00,3.57,3.58,3.57,3.58,646400.0,3.4887,3.4985,3.4887,3.4985,646400.0
2012-08-10 11:30:00,3.58,3.58,3.58,3.58,513600.0,3.4985,3.4985,3.4985,3.4985,513600.0
2012-08-10 11:40:00,3.58,3.58,3.58,3.58,296000.0,3.4985,3.4985,3.4985,3.4985,296000.0
2012-08-10 11:50:00,3.58,3.59,3.58,3.58,664000.0,3.4985,3.5083,3.4985,3.4985,664000.0
2012-08-10 12:00:00,3.58,3.58,3.58,3.58,267200.0,3.4985,3.4985,3.4985,3.4985,267200.0
2012-08-10 12:10:00,3.58,3.58,3.58,3.58,158400.0,3.4985,3.4985,3.4985,3.4985,158400.0
2012-08-10 12:20:00,3.58,3.58,3.58,3.58,94400.0,3.4985,3.4985,3.4985,3.4985,94400.0
2012-08-10 12:30:00,3.58,3.58,3.58,3.58,180800.0,3.4985,3.4985,3.4985,3.4985,180800.0
2012-08-10 12:40:00,3.58,3.58,3.57,3.58,384000.0,3.4985,3.4985,3.4887,3.4985,384000.0
2012-08-10 12:50:00,3.58,3.58,3.58,3.58,94400.0,3.4985,3.4985,3.4985,3.4985,94400.0
2012-08-10 13:00:00,3.58,3.58,3.57,3.57,150400.0,3.4985,3.4985,3.4887,3.4887,150400.0
2012-08-10 13:10:00,3.57,3.58,3.57,3.57,176000.0,3.4887,3.4985,3.4887,3.4887,176000.0
2012-08-10 13:20:00,3.57,3.58,3.57,3.57,230400.0,3.4887,3.4985,3.4887,3.4887,230400.0
2012-08-10 13:30:00,3.57,3.58,3.57,3.58,270400.0,3.4887,3.4985,3.4887,3.4985,270400.0
2012-08-10 13:40:00,3.57,3.58,3.57,3.58,1744000.0,3.4887,3.4985,3.4887,3.4985,1744000.0
2012-08-10 13:50:00,3.58,3.58,3.58,3.58,128000.0,3.4985,3.4985,3.4985,3.4985,128000.0
2012-08-10 14:00:00,3.58,3.58,3.58,3.58,384000.0,3.4985,3.4985,3.4985,3.4985,384000.0
2012-08-10 14:10:00,3.58,3.58,3.58,3.58,254400.0,3.4985,3.4985,3.4985,3.4985,254400.0
2012-08-10 14:20:00,3.58,3.58,3.58,3.58,123200.0,3.4985,3.4985,3.4985,3.4985,123200.0
2012-08-10 14:30:00,3.58,3.58,3.58,3.58,150400.0,3.4985,3.4985,3.4985,3.4985,150400.0
2012-08-10 14:40:00,3.58,3.58,3.58,3.58,116800.0,3.4985,3.4985,3.4985,3.4985,116800.0
2012-08-10 14:50:00,3.58,3.59,3.58,3.58,596800.0,3.4985,3.5083,3.4985,3.4985,596800.0
2012-08-10 15:00:00,3.58,3.58,3.58,3.58,243200.0,3.4985,3.4985,3.4985,3.4985,243200.0
2012-08-10 15:10:00,3.58,3.59,3.58,3.59,534400.0,3.4985,3.5083,3.4985,3.5083,534400.0
2012-08-10 15:20:00,3.59,3.59,3.59,3.59,526400.0,3.5083,3.5083,3.5083,3.5083,526400.0
2012-08-10 15:30:00,3.59,3.59,3.59,3.59,1406400.0,3.5083,3.5083,3.5083,3.5083,1406400.0
2012-08-10 15:40:00,3.59,3.6,3.59,3.59,1865600.0,3.5083,3.518,3.5083,3.5083,1865600.0
2012-08-10 15:50:00,3.59,3.6,3.59,3.6,4785600.0,3.5083,3.518,3.5083,3.518,4785600.0
2012-08-13 09:30:00,3.6,3.61,3.59,3.61,1926400.0,3.518,3.5278,3.5083,3.5278,1926400.0
2012-08-13 09:40:00,3.61,3.61,3.6,3.61,1521600.0,3.5278,3.5278,3.518,3.5278,1521600.0
2012-08-13 09:50:00,3.61,3.61,3.6,3.6,956800.0,3.5278,3.5278,3.518,3.518,956800.0
2012-08-13 10:00:00,3.6,3.61,3.6,3.6,424000.0,3.518,3.5278,3.518,3.518,424000.0
2012-08-13 10:10:00,3.6,3.6,3.59,3.59,736000.0,3.518,3.518,3.5083,3.5083,736000.0
2012-08-13 10:20:00,3.59,3.59,3.58,3.59,998400.0,3.5083,3.5083,3.4985,3.5083,998400.0
2012-08-13 10:30:00,3.59,3.59,3.58,3.58,760000.0,3.5083,3.5083,3.4985,3.4985,760000.0
2012-08-13 10:40:00,3.58,3.59,3.58,3.58,803200.0,3.4985,3.5083,3.4985,3.4985,803200.0
2012-08-13 10:50:00,3.58,3.59,3.58,3.58,1100800.0,3.4985,3.5083,3.4985,3.4985,1100800.0
2012-08-13 11:00:00,3.58,3.58,3.56,3.57,1902400.0,3.4985,3.4985,3.4789,3.4887,1902400.0
2012-08-13 11:10:00,3.57,3.57,3.56,3.57,996800.0,3.4887,3.4887,3.4789,3.4887,996800.0
2012-08-13 11:20:00,3.57,3.58,3.57,3.58,1462400.0,3.4887,3.4985,3.4887,3.4985,1462400.0
2012-08-13 11:30:00,3.58,3.58,3.58,3.58,350400.0,3.4985,3.4985,3.4985,3.4985,350400.0
2012-08-13 11:40:00,3.58,3.59,3.58,3.58,553600.0,3.4985,3.5083,3.4985,3.4985,553600.0
2012-08-13 11:50:00,3.58,3.59,3.58,3.58,464000.0,3.4985,3.5083,3.4985,3.4985,464000.0
2012-08-13 12:00:00,3.58,3.59,3.58,3.58,592000.0,3.4985,3.5083,3.4985,3.4985,592000.0
2012-08-13 12:10:00,3.58,3.59,3.58,3.58,240000.0,3.4985,3.5083,3.4985,3.4985,240000.0
2012-08-13 12:20:00,3.58,3.58,3.58,3.58,139200.0,3.4985,3.4985,3.4985,3.4985,139200.0
2012-08-13 12:30:00,3.58,3.58,3.58,3.58,113600.0,3.4985,3.4985,3.4985,3.4985,113600.0
2012-08-13 12:40:00,3.58,3.59,3.58,3.59,491200.0,3.4985,3.5083,3.4985,3.5083,491200.0
2012-08-13 12:50:00,3.59,3.6,3.59,3.6,576000.0,3.5083,3.518,3.5083,3.518,576000.0
2012-08-13 13:00:00,3.6,3.6,3.6,3.6,1008000.0,3.518,3.518,3.518,3.518,1008000.0
2012-08-13 13:10:00,3.6,3.6,3.59,3.6,486400.0,3.518,3.518,3.5083,3.518,486400.0
2012-08-13 13:20:00,3.59,3.6,3.59,3.59,419200.0,3.5083,3.518,3.5083,3.5083,419200.0
2012-08-13 13:30:00,3.6,3.6,3.59,3.59,286400.0,3.518,3.518,3.5083,3.5083,286400.0
2012-08-13 13:40:00,3.59,3.6,3.59,3.6,489600.0,3.5083,3.518,3.5083,3.518,489600.0
2012-08-13 13:50:00,3.6,3.6,3.6,3.6,715200.0,3.518,3.518,3.518,3.518,715200.0
2012-08-13 14:00:00,3.6,3.6,3.6,3.6,248000.0,3.518,3.518,3.518,3.518,248000.0
2012-08-13 14:10:00,3.6,3.61,3.6,3.61,451200.0,3.518,3.5278,3.518,3.5278,451200.0
2012-08-13 14:20:00,3.61,3.61,3.61,3.61,702400.0,3.5278,3.5278,3.5278,3.5278,702400.0
2012-08-13 14:30:00,3.61,3.61,3.61,3.61,435200.0,3.5278,3.5278,3.5278,3.5278,435200.0
2012-08-13 14:40:00,3.61,3.61,3.61,3.61,324800.0,3.5278,3.5278,3.5278,3.5278,324800.0
2012-08-13 14:50:00,3.61,3.62,3.61,3.61,665600.0,3.5278,3.5376,3.5278,3.5278,665600.0
2012-08-13 15:00:00,3.61,3.61,3.61,3.61,236800.0,3.5278,3.5278,3.5278,3.5278,236800.0
2012-08-13 15:10:00,3.61,3.61,3.61,3.61,230400.0,3.5278,3.5278,3.5278,3.5278,230400.0
2012-08-13 15:20:00,3.61,3.61,3.6,3.6,211200.0,3.5278,3.5278,3.518,3.518,211200.0
2012-08-13 15:30:00,3.6,3.61,3.6,3.61,563200.0,3.518,3.5278,3.518,3.5278,563200.0
2012-08-13 15:40:00,3.61,3.61,3.61,3.61,342400.0,3.5278,3.5278,3.5278,3.5278,342400.0
2012-08-13 15:50:00,3.61,3.62,3.61,3.62,2894400.0,3.5278,3.5376,3.5278,3.5376,2894400.0
2012-08-14 09:30:00,3.65,3.65,3.63,3.64,3459200.0,3.5669,3.5669,3.5473,3.5571,3459200.0
2012-08-14 09:40:00,3.63,3.65,3.63,3.65,1537600.0,3.5473,3.5669,3.5473,3.5669,1537600.0
2012-08-14 09:50:00,3.65,3.65,3.63,3.64,862400.0,3.5669,3.5669,3.5473,3.5571,862400.0
2012-08-14 10:00:00,3.64,3.65,3.64,3.64,731200.0,3.5571,3.5669,3.5571,3.5571,731200.0
2012-08-14 10:10:00,3.64,3.65,3.64,3.64,724800.0,3.5571,3.5669,3.5571,3.5571,724800.0
2012-08-14 10:20:00,3.64,3.64,3.63,3.64,638400.0,3.5571,3.5571,3.5473,3.5571,638400.0
2012-08-14 10:30:00,3.64,3.64,3.63,3.64,688000.0,3.5571,3.5571,3.5473,3.5571,688000.0
2012-08-14 10:40:00,3.64,3.64,3.64,3.64,412800.0,3.5571,3.5571,3.5571,3.5571,412800.0
2012-08-14 10:50:00,3.65,3.65,3.65,3.65,1150400.0,3.5669,3.5669,3.5669,3.5669,1150400.0
2012-08-14 11:00:00,3.65,3.66,3.65,3.65,736000.0,3.5669,3.5767,3.5669,3.5669,736000.0
2012-08-14 11:10:00,3.65,3.66,3.65,3.65,470400.0,3.5669,3.5767,3.5669,3.5669,470400.0
2012-08-14 11:20:00,3.65,3.66,3.65,3.65,945600.0,3.5669,3.5767,3.5669,3.5669,945600.0
2012-08-14 11:30:00,3.66,3.66,3.65,3.66,1329600.0,3.5767,3.5767,3.5669,3.5767,1329600.0
2012-08-14 11:40:00,3.65,3.66,3.65,3.66,524800.0,3.5669,3.5767,3.5669,3.5767,524800.0
2012-08-14 11:50:00,3.66,3.66,3.65,3.65,401600.0,3.5767,3.5767,3.5669,3.5669,401600.0
2012-08-14 12:00:00,3.65,3.65,3.65,3.65,172800.0,3.5669,3.5669,3.5669,3.5669,172800.0
2012-08-14 12:10:00,3.65,3.65,3.64,3.64,785600.0,3.5669,3.5669,3.5571,3.5571,785600.0
2012-08-14 12:20:00,3.64,3.65,3.64,3.64,510400.0,3.5571,3.5669,3.5571,3.5571,510400.0
2012-08-14 12:30:00,3.65,3.65,3.63,3.63,920000.0,3.5669,3.5669,3.5473,3.5473,920000.0
2012-08-14 12:40:00,3.63,3.63,3.62,3.63,1208000.0,3.5473,3.5473,3.5376,3.5473,1208000.0
2012-08-14 12:50:00,3.63,3.63,3.63,3.63,379200.0,3.5473,3.5473,3.5473,3.5473,379200.0
2012-08-14 13:00:00,3.63,3.64,3.63,3.63,448000.0,3.5473,3.5571,3.5473,3.5473,448000.0
2012-08-14 13:10:00,3.63,3.63,3.63,3.63,518400.0,3.5473,3.5473,3.5473,3.5473,518400.0
2012-08-14 13:20:00,3.63,3.63,3.63,3.63,280000.0,3.5473,3.5473,3.5473,3.5473,280000.0
2012-08-14 13:30:00,3.63,3.64,3.63,3.63,670400.0,3.5473,3.5571,3.5473,3.5473,670400.0
2012-08-14 13:40:00,3.64,3.64,3.63,3.64,438400.0,3.5571,3.5571,3.5473,3.5571,438400.0
2012-08-14 13:50:00,3.64,3.64,3.64,3.64,294400.0,3.5571,3.5571,3.5571,3.5571,294400.0
2012-08-14 14:00:00,3.64,3.64,3.64,3.64,254400.0,3.5571,3.5571,3.5571,3.5571,254400.0
2012-08-14 14:10:00,3.64,3.64,3.63,3.63,2880000.0,3.5571,3.5571,3.5473,3.5473,2880000.0
2012-08-14 14:20:00,3.63,3.63,3.63,3.63,416000.0,3.5473,3.5473,3.5473,3.5473,416000.0
2012-08-14 14:30:00,3.63,3.64,3.63,3.63,344000.0,3.5473,3.5571,3.5473,3.5473,344000.0
2012-08-14 14:40:00,3.63,3.64,3.63,3.63,451200.0,3.5473,3.5571,3.5473,3.5473,451200.0
2012-08-14 14:50:00,3.63,3.64,3.63,3.64,475200.0,3.5473,3.5571,3.5473,3.5571,475200.0
2012-08-14 15:00:00,3.64,3.64,3.63,3.63,635200.0,3.5571,3.5571,3.5473,3.5473,635200.0
2012-08-14 15:10:00,3.63,3.63,3.62,3.63,940800.0,3.5473,3.5473,3.5376,3.5473,940800.0
2012-08-14 15:20:00,3.63,3.63,3.63,3.63,699200.0,3.5473,3.5473,3.5473,3.5473,699200.0
2012-08-14 15:30:00,3.63,3.63,3.61,3.61,1734400.0,3.5473,3.5473,3.5278,3.5278,1734400.0
2012-08-14 15:40:00,3.61,3.62,3.61,3.61,2361600.0,3.5278,3.5376,3.5278,3.5278,2361600.0
2012-08-14 15:50:00,3.61,3.62,3.6,3.62,3097600.0,3.5278,3.5376,3.518,3.5376,3097600.0
2012-08-15 09:30:00,3.62,3.63,3.61,3.62,2092800.0,3.5376,3.5473,3.5278,3.5376,2092800.0
2012-08-15 09:40:00,3.62,3.64,3.62,3.63,748800.0,3.5376,3.5571,3.5376,3.5473,748800.0
2012-08-15 09:50:00,3.64,3.64,3.63,3.64,856000.0,3.5571,3.5571,3.5473,3.5571,856000.0
2012-08-15 10:00:00,3.64,3.64,3.63,3.63,456000.0,3.5571,3.5571,3.5473,3.5473,456000.0
2012-08-15 10:10:00,3.64,3.64,3.63,3.63,761600.0,3.5571,3.5571,3.5473,3.5473,761600.0
2012-08-15 10:20:00,3.63,3.63,3.62,3.63,1320000.0,3.5473,3.5473,3.5376,3.5473,1320000.0
2012-08-15 10:30:00,3.63,3.64,3.62,3.62,1000000.0,3.5473,3.5571,3.5376,3.5376,1000000.0
2012-08-15 10:40:00,3.62,3.63,3.62,3.63,732800.0,3.5376,3.5473,3.5376,3.5473,732800.0
2012-08-15 10:50:00,3.63,3.64,3.63,3.64,499200.0,3.5473,3.5571,3.5473,3.5571,499200.0
2012-08-15 11:00:00,3.64,3.65,3.63,3.65,366400.0,3.5571,3.5669,3.5473,3.5669,366400.0
2012-08-15 11:10:00,3.65,3.65,3.64,3.64,318400.0,3.5669,3.5669,3.5571,3.5571,318400.0
2012-08-15 11:20:00,3.64,3.64,3.63,3.63,350400.0,3.5571,3.5571,3.5473,3.5473,350400.0
2012-08-15 11:30:00,3.63,3.64,3.63,3.64,313600.0,3.5473,3.5571,3.5473,3.5571,313600.0
2012-08-15 11:40:00,3.64,3.64,3.64,3.64,193600.0,3.5571,3.5571,3.5571,3.5571,193600.0
2012-08-15 11:50:00,3.64,3.65,3.64,3.65,371200.0,3.5571,3.5669,3.5571,3.5669,371200.0
2012-08-15 12:00:00,3.65,3.65,3.65,3.65,326400.0,3.5669,3.5669,3.5669,3.5669,326400.0
2012-08-15 12:10:00,3.65,3.65,3.64,3.64,332800.0,3.5669,3.5669,3.5571,3.5571,332800.0
2012-08-15 12:20:00,3.64,3.65,3.64,3.65,209600.0,3.5571,3.5669,3.5571,3.5669,209600.0
2012-08-15 12:30:00,3.65,3.65,3.64,3.64,323200.0,3.5669,3.5669,3.5571,3.5571,323200.0
2012-08-15 12:40:00,3.64,3.64,3.64,3.64,499200.0,3.5571,3.5571,3.5571,3.5571,499200.0
2012-08-15 12:50:00,3.64,3.65,3.64,3.64,129600.0,3.5571,3.5669,3.5571,3.5571,129600.0
2012-08-15 13:00:00,3.64,3.64,3.64,3.64,158400.0,3.5571,3.5571,3.5571,3.5571,158400.0
2012-08-15 13:10:00,3.64,3.64,3.64,3.64,123200.0,3.5571,3.5571,3.5571,3.5571,123200.0
2012-08-15 13:20:00,3.64,3.64,3.63,3.63,304000.0,3.5571,3.5571,3.5473,3.5473,304000.0
2012-08-15 13:30:00,3.63,3.63,3.63,3.63,273600.0,3.5473,3.5473,3.5473,3.5473,273600.0
2012-08-15 13:40:00,3.63,3.63,3.63,3.63,216000.0,3.5473,3.5473,3.5473,3.5473,216000.0
2012-08-15 13:50:00,3.63,3.63,3.63,3.63,851200.0,3.5473,3.5473,3.5473,3.5473,851200.0
2012-08-15 14:00:00,3.63,3.63,3.62,3.62,296000.0,3.5473,3.5473,3.5376,3.5376,296000.0
2012-08-15 14:10:00,3.62,3.63,3.62,3.63,1283200.0,3.5376,3.5473,3.5376,3.5473,1283200.0
2012-08-15 14:20:00,3.63,3.63,3.63,3.63,1820800.0,3.5473,3.5473,3.5473,3.5473,1820800.0
2012-08-15 14:30:00,3.63,3.63,3.63,3.63,579200.0,3.5473,3.5473,3.5473,3.5473,579200.0
2012-08-15 14:40:00,3.63,3.64,3.63,3.64,814400.0,3.5473,3.5571,3.5473,3.5571,814400.0
2012-08-15 14:50:00,3.64,3.64,3.64,3.64,587200.0,3.5571,3.5571,3.5571,3.5571,587200.0
2012-08-15 15:00:00,3.64,3.64,3.64,3.64,224000.0,3.5571,3.5571,3.5571,3.5571,224000.0
2012-08-15 15:10:00,3.64,3.65,3.64,3.65,312000.0,3.5571,3.5669,3.5571,3.5669,312000.0
2012-08-15 15:20:00,3.65,3.65,3.64,3.64,454400.0,3.5669,3.5669,3.5571,3.5571,454400.0
2012-08-15 15:30:00,3.64,3.64,3.63,3.63,808000.0,3.5571,3.5571,3.5473,3.5473,808000.0
2012-08-15 15:40:00,3.63,3.64,3.63,3.64,692800.0,3.5473,3.5571,3.5473,3.5571,692800.0
2012-08-15 15:50:00,3.64,3.64,3.64,3.64,958400.0,3.5571,3.5571,3.5571,3.5571,958400.0
2012-08-16 09:30:00,3.67,3.67,3.66,3.67,1358400.0,3.5864,3.5864,3.5767,3.5864,1358400.0
2012-08-16 09:40:00,3.67,3.67,3.66,3.66,3683200.0,3.5864,3.5864,3.5767,3.5767,3683200.0
2012-08-16 09:50:00,3.67,3.67,3.66,3.67,1305600.0,3.5864,3.5864,3.5767,3.5864,1305600.0
2012-08-16 10:00:00,3.66,3.67,3.66,3.67,1043200.0,3.5767,3.5864,3.5767,3.5864,1043200.0
2012-08-16 10:10:00,3.67,3.67,3.66,3.66,705600.0,3.5864,3.5864,3.5767,3.5767,705600.0
2012-08-16 10:20:00,3.66,3.67,3.66,3.67,755200.0,3.5767,3.5864,3.5767,3.5864,755200.0
2012-08-16 10:30:00,3.67,3.69,3.67,3.69,1280000.0,3.5864,3.606,3.5864,3.606,1280000.0
2012-08-16 10:40:00,3.69,3.69,3.69,3.69,1136000.0,3.606,3.606,3.606,3.606,1136000.0
2012-08-16 10:50:00,3.69,3.7,3.69,3.69,1105600.0,3.606,3.6158,3.606,3.606,1105600.0
2012-08-16 11:00:00,3.69,3.69,3.69,3.69,385600.0,3.606,3.606,3.606,3.606,385600.0
2012-08-16 11:10:00,3.69,3.7,3.69,3.7,630400.0,3.606,3.6158,3.606,3.6158,630400.0
2012-08-16 11:20:00,3.7,3.7,3.7,3.7,752000.0,3.6158,3.6158,3.6158,3.6158,752000.0
2012-08-16 11:30:00,3.7,3.7,3.7,3.7,1086400.0,3.6158,3.6158,3.6158,3.6158,1086400.0
2012-08-16 11:40:00,3.7,3.71,3.7,3.71,835200.0,3.6158,3.6255,3.6158,3.6255,835200.0
2012-08-16 11:50:00,3.71,3.72,3.71,3.71,1152000.0,3.6255,3.6353,3.6255,3.6255,1152000.0
2012-08-16 12:00:00,3.71,3.72,3.71,3.71,1328000.0,3.6255,3.6353,3.6255,3.6255,1328000.0
2012-08-16 12:10:00,3.72,3.72,3.72,3.72,353600.0,3.6353,3.6353,3.6353,3.6353,353600.0
2012-08-16 12:20:00,3.72,3.72,3.71,3.71,680000.0,3.6353,3.6353,3.6255,3.6255,680000.0
2012-08-16 12:30:00,3.71,3.71,3.71,3.71,478400.0,3.6255,3.6255,3.6255,3.6255,478400.0
2012-08-16 12:40:00,3.71,3.72,3.71,3.71,219200.0,3.6255,3.6353,3.6255,3.6255,219200.0
2012-08-16 12:50:00,3.71,3.72,3.71,3.72,457600.0,3.6255,3.6353,3.6255,3.6353,457600.0
2012-08-16 13:00:00,3.72,3.72,3.72,3.72,310400.0,3.6353,3.6353,3.6353,3.6353,310400.0
2012-08-16 13:10:00,3.72,3.72,3.72,3.72,480000.0,3.6353,3.6353,3.6353,3.6353,480000.0
2012-08-16 13:20:00,3.72,3.72,3.72,3.72,3622400.0,3.6353,3.6353,3.6353,3.6353,3622400.0
2012-08-16 13:30:00,3.72,3.72,3.72,3.72,515200.0,3.6353,3.6353,3.6353,3.6353,515200.0
2012-08-16 13:40:00,3.72,3.72,3.71,3.71,921600.0,3.6353,3.6353,3.6255,3.6255,921600.0
2012-08-16 13:50:00,3.71,3.72,3.71,3.72,400000.0,3.6255,3.6353,3.6255,3.6353,400000.0
2012-08-16 14:00:00,3.72,3.73,3.71,3.73,761600.0,3.6353,3.6451,3.6255,3.6451,761600.0
2012-08-16 14:10:00,3.73,3.73,3.73,3.73,828800.0,3.6451,3.6451,3.6451,3.6451,828800.0
2012-08-16 14:20:00,3.73,3.73,3.73,3.73,913600.0,3.6451,3.6451,3.6451,3.6451,913600.0
2012-08-16 14:30:00,3.73,3.74,3.73,3.74,1708800.0,3.6451,3.6548,3.6451,3.6548,1708800.0
2012-08-16 14:40:00,3.74,3.74,3.74,3.74,870400.0,3.6548,3.6548,3.6548,3.6548,870400.0
2012-08-16 14:50:00,3.74,3.74,3.74,3.74,659200.0,3.6548,3.6548,3.6548,3.6548,659200.0
2012-08-16 15:00:00,3.74,3.74,3.73,3.74,968000.0,3.6548,3.6548,3.6451,3.6548,968000.0
2012-08-16 15:10:00,3.74,3.74,3.74,3.74,409600.0,3.6548,3.6548,3.6548,3.6548,409600.0
2012-08-16 15:20:00,3.74,3.74,3.74,3.74,683200.0,3.6548,3.6548,3.6548,3.6548,683200.0
2012-08-16 15:30:00,3.74,3.74,3.73,3.74,1137600.0,3.6548,3.6548,3.6451,3.6548,1137600.0
2012-08-16 15:40:00,3.74,3.74,3.73,3.73,3771200.0,3.6548,3.6548,3.6451,3.6451,3771200.0
2012-08-16 15:50:00,3.73,3.73,3.72,3.73,5928000.0,3.6451,3.6451,3.6353,3.6451,5928000.0
2012-08-17 09:30:00,3.74,3.75,3.73,3.73,1963200.0,3.6548,3.6646,3.6451,3.6451,1963200.0
2012-08-17 09:40:00,3.74,3.74,3.73,3.74,1526400.0,3.6548,3.6548,3.6451,3.6548,1526400.0
2012-08-17 09:50:00,3.74,3.75,3.74,3.75,564800.0,3.6548,3.6646,3.6548,3.6646,564800.0
2012-08-17 10:00:00,3.75,3.75,3.73,3.74,1894400.0,3.6646,3.6646,3.6451,3.6548,1894400.0
2012-08-17 10:10:00,3.74,3.74,3.73,3.74,860800.0,3.6548,3.6548,3.6451,3.6548,860800.0
2012-08-17 10:20:00,3.74,3.74,3.73,3.73,569600.0,3.6548,3.6548,3.6451,3.6451,569600.0
2012-08-17 10:30:00,3.73,3.74,3.73,3.74,572800.0,3.6451,3.6548,3.6451,3.6548,572800.0
2012-08-17 10:40:00,3.74,3.74,3.73,3.73,801600.0,3.6548,3.6548,3.6451,3.6451,801600.0
2012-08-17 10:50:00,3.73,3.74,3.73,3.74,542400.0,3.6451,3.6548,3.6451,3.6548,542400.0
2012-08-17 11:00:00,3.74,3.74,3.73,3.73,396800.0,3.6548,3.6548,3.6451,3.6451,396800.0
2012-08-17 11:10:00,3.73,3.74,3.73,3.73,2209600.0,3.6451,3.6548,3.6451,3.6451,2209600.0
2012-08-17 11:20:00,3.73,3.74,3.73,3.74,427200.0,3.6451,3.6548,3.6451,3.6548,427200.0
2012-08-17 11:30:00,3.74,3.75,3.74,3.74,390400.0,3.6548,3.6646,3.6548,3.6548,390400.0
2012-08-17 11:40:00,3.74,3.75,3.74,3.75,408000.0,3.6548,3.6646,3.6548,3.6646,408000.0
2012-08-17 11:50:00,3.75,3.75,3.75,3.75,270400.0,3.6646,3.6646,3.6646,3.6646,270400.0
2012-08-17 12:00:00,3.75,3.75,3.75,3.75,555200.0,3.6646,3.6646,3.6646,3.6646,555200.0
2012-08-17 12:10:00,3.75,3.75,3.74,3.75,611200.0,3.6646,3.6646,3.6548,3.6646,611200.0
2012-08-17 12:20:00,3.75,3.75,3.75,3.75,352000.0,3.6646,3.6646,3.6646,3.6646,352000.0
2012-08-17 12:30:00,3.75,3.75,3.74,3.74,152000.0,3.6646,3.6646,3.6548,3.6548,152000.0
2012-08-17 12:40:00,3.74,3.75,3.74,3.74,270400.0,3.6548,3.6646,3.6548,3.6548,270400.0
2012-08-17 12:50:00,3.74,3.74,3.74,3.74,337600.0,3.6548,3.6548,3.6548,3.6548,337600.0
2012-08-17 13:00:00,3.74,3.74,3.74,3.74,160000.0,3.6548,3.6548,3.6548,3.6548,160000.0
2012-08-17 13:10:00,3.74,3.75,3.74,3.75,588800.0,3.6548,3.6646,3.6548,3.6646,588800.0
2012-08-17 13:20:00,3.75,3.75,3.74,3.74,193600.0,3.6646,3.6646,3.6548,3.6548,193600.0
2012-08-17 13:30:00,3.74,3.75,3.74,3.75,144000.0,3.6548,3.6646,3.6548,3.6646,144000.0
2012-08-17 13:40:00,3.75,3.75,3.74,3.74,180800.0,3.6646,3.6646,3.6548,3.6548,180800.0
2012-08-17 13:50:00,3.74,3.74,3.74,3.74,403200.0,3.6548,3.6548,3.6548,3.6548,403200.0
2012-08-17 14:00:00,3.74,3.74,3.74,3.74,168000.0,3.6548,3.6548,3.6548,3.6548,168000.0
2012-08-17 14:10:00,3.74,3.74,3.74,3.74,222400.0,3.6548,3.6548,3.6548,3.6548,222400.0
2012-08-17 14:20:00,3.74,3.75,3.74,3.75,873600.0,3.6548,3.6646,3.6548,3.6646,873600.0
2012-08-17 14:30:00,3.75,3.75,3.75,3.75,174400.0,3.6646,3.6646,3.6646,3.6646,174400.0
2012-08-17 14:40:00,3.75,3.75,3.75,3.75,102400.0,3.6646,3.6646,3.6646,3.6646,102400.0
2012-08-17 14:50:00,3.75,3.75,3.75,3.75,496000.0,3.6646,3.6646,3.6646,3.6646,496000.0
2012-08-17 15:00:00,3.75,3.76,3.75,3.75,435200.0,3.6646,3.6744,3.6646,3.6646,435200.0
2012-08-17 15:10:00,3.75,3.75,3.75,3.75,472000.0,3.6646,3.6646,3.6646,3.6646,472000.0
2012-08-17 15:20:00,3.75,3.75,3.75,3.75,280000.0,3.6646,3.6646,3.6646,3.6646,280000.0
2012-08-17 15:30:00,3.75,3.75,3.74,3.75,518400.0,3.6646,3.6646,3.6548,3.6646,518400.0
2012-08-17 15:40:00,3.75,3.75,3.75,3.75,560000.0,3.6646,3.6646,3.6646,3.6646,560000.0
2012-08-17 15:50:00,3.75,3.76,3.75,3.76,2273600.0,3.6646,3.6744,3.6646,3.6744,2273600.0
2012-08-20 09:30:00,3.75,3.76,3.74,3.74,1785600.0,3.6646,3.6744,3.6548,3.6548,1785600.0
2012-08-20 09:40:00,3.74,3.76,3.73,3.74,2214400.0,3.6548,3.6744,3.6451,3.6548,2214400.0
2012-08-20 09:50:00,3.74,3.75,3.73,3.73,1931200.0,3.6548,3.6646,3.6451,3.6451,1931200.0
2012-08-20 10:00:00,3.73,3.74,3.73,3.74,822400.0,3.6451,3.6548,3.6451,3.6548,822400.0
2012-08-20 10:10:00,3.74,3.74,3.73,3.73,934400.0,3.6548,3.6548,3.6451,3.6451,934400.0
2012-08-20 10:20:00,3.73,3.74,3.72,3.74,1308800.0,3.6451,3.6548,3.6353,3.6548,1308800.0
2012-08-20 10:30:00,3.74,3.74,3.73,3.73,686400.0,3.6548,3.6548,3.6451,3.6451,686400.0
2012-08-20 10:40:00,3.73,3.74,3.73,3.74,912000.0,3.6451,3.6548,3.6451,3.6548,912000.0
2012-08-20 10:50:00,3.74,3.75,3.74,3.75,808000.0,3.6548,3.6646,3.6548,3.6646,808000.0
2012-08-20 11:00:00,3.75,3.75,3.74,3.74,297600.0,3.6646,3.6646,3.6548,3.6548,297600.0
2012-08-20 11:10:00,3.74,3.75,3.74,3.74,222400.0,3.6548,3.6646,3.6548,3.6548,222400.0
2012-08-20 11:20:00,3.74,3.75,3.74,3.74,526400.0,3.6548,3.6646,3.6548,3.6548,526400.0
2012-08-20 11:30:00,3.74,3.75,3.74,3.75,619200.0,3.6548,3.6646,3.6548,3.6646,619200.0
2012-08-20 11:40:00,3.75,3.75,3.75,3.75,248000.0,3.6646,3.6646,3.6646,3.6646,248000.0
2012-08-20 11:50:00,3.75,3.76,3.75,3.76,958400.0,3.6646,3.6744,3.6646,3.6744,958400.0
2012-08-20 12:00:00,3.76,3.76,3.76,3.76,694400.0,3.6744,3.6744,3.6744,3.6744,694400.0
2012-08-20 12:10:00,3.76,3.77,3.76,3.77,2289600.0,3.6744,3.6842,3.6744,3.6842,2289600.0
2012-08-20 12:20:00,3.77,3.77,3.76,3.76,382400.0,3.6842,3.6842,3.6744,3.6744,382400.0
2012-08-20 12:30:00,3.76,3.76,3.75,3.75,520000.0,3.6744,3.6744,3.6646,3.6646,520000.0
2012-08-20 12:40:00,3.75,3.76,3.75,3.76,558400.0,3.6646,3.6744,3.6646,3.6744,558400.0
2012-08-20 12:50:00,3.76,3.76,3.75,3.75,521600.0,3.6744,3.6744,3.6646,3.6646,521600.0
2012-08-20 13:00:00,3.75,3.76,3.75,3.76,369600.0,3.6646,3.6744,3.6646,3.6744,369600.0
2012-08-20 13:10:00,3.76,3.76,3.75,3.75,264000.0,3.6744,3.6744,3.6646,3.6646,264000.0
2012-08-20 13:20:00,3.75,3.76,3.75,3.75,142400.0,3.6646,3.6744,3.6646,3.6646,142400.0
2012-08-20 13:30:00,3.75,3.75,3.75,3.75,227200.0,3.6646,3.6646,3.6646,3.6646,227200.0
2012-08-20 13:40:00,3.75,3.75,3.74,3.75,592000.0,3.6646,3.6646,3.6548,3.6646,592000.0
2012-08-20 13:50:00,3.75,3.75,3.74,3.75,268800.0,3.6646,3.6646,3.6548,3.6646,268800.0
2012-08-20 14:00:00,3.75,3.75,3.75,3.75,388800.0,3.6646,3.6646,3.6646,3.6646,388800.0
2012-08-20 14:10:00,3.75,3.76,3.75,3.76,520000.0,3.6646,3.6744,3.6646,3.6744,520000.0
2012-08-20 14:20:00,3.76,3.76,3.75,3.76,251200.0,3.6744,3.6744,3.6646,3.6744,251200.0
2012-08-20 14:30:00,3.76,3.76,3.76,3.76,630400.0,3.6744,3.6744,3.6744,3.6744,630400.0
2012-08-20 14:40:00,3.76,3.76,3.75,3.76,356800.0,3.6744,3.6744,3.6646,3.6744,356800.0
2012-08-20 14:50:00,3.76,3.76,3.75,3.76,345600.0,3.6744,3.6744,3.6646,3.6744,345600.0
2012-08-20 15:00:00,3.76,3.76,3.76,3.76,448000.0,3.6744,3.6744,3.6744,3.6744,448000.0
2012-08-20 15:10:00,3.76,3.76,3.75,3.76,724800.0,3.6744,3.6744,3.6646,3.6744,724800.0
2012-08-20 15:20:00,3.76,3.77,3.76,3.77,849600.0,3.6744,3.6842,3.6744,3.6842,849600.0
2012-08-20 15:30:00,3.77,3.77,3.76,3.77,987200.0,3.6842,3.6842,3.6744,3.6842,987200.0
2012-08-20 15:40:00,3.77,3.77,3.76,3.77,766400.0,3.6842,3.6842,3.6744,3.6842,766400.0
2012-08-20 15:50:00,3.77,3.77,3.76,3.77,1420800.0,3.6842,3.6842,3.6744,3.6842,1420800.0
2012-08-21 09:30:00,3.79,3.81,3.79,3.8,1521600.0,3.7037,3.7232,3.7037,3.7135,1521600.0
2012-08-21 09:40:00,3.8,3.81,3.8,3.8,676800.0,3.7135,3.7232,3.7135,3.7135,676800.0
2012-08-21 09:50:00,3.8,3.81,3.79,3.81,1768000.0,3.7135,3.7232,3.7037,3.7232,1768000.0
2012-08-21 10:00:00,3.8,3.81,3.8,3.81,1953600.0,3.7135,3.7232,3.7135,3.7232,1953600.0
2012-08-21 10:10:00,3.81,3.81,3.81,3.81,1270400.0,3.7232,3.7232,3.7232,3.7232,1270400.0
2012-08-21 10:20:00,3.81,3.82,3.81,3.82,1174400.0,3.7232,3.733,3.7232,3.733,1174400.0
2012-08-21 10:30:00,3.82,3.82,3.82,3.82,1323200.0,3.733,3.733,3.733,3.733,1323200.0
2012-08-21 10:40:00,3.82,3.82,3.8,3.81,1158400.0,3.733,3.733,3.7135,3.7232,1158400.0
2012-08-21 10:50:00,3.81,3.81,3.78,3.79,2091200.0,3.7232,3.7232,3.6939,3.7037,2091200.0
2012-08-21 11:00:00,3.79,3.79,3.78,3.79,944000.0,3.7037,3.7037,3.6939,3.7037,944000.0
2012-08-21 11:10:00,3.79,3.79,3.77,3.78,1785600.0,3.7037,3.7037,3.6842,3.6939,1785600.0
2012-08-21 11:20:00,3.78,3.78,3.77,3.77,1577600.0,3.6939,3.6939,3.6842,3.6842,1577600.0
2012-08-21 11:30:00,3.77,3.78,3.77,3.77,1080000.0,3.6842,3.6939,3.6842,3.6842,1080000.0
2012-08-21 11:40:00,3.77,3.77,3.76,3.77,806400.0,3.6842,3.6842,3.6744,3.6842,806400.0
2012-08-21 11:50:00,3.77,3.77,3.76,3.76,761600.0,3.6842,3.6842,3.6744,3.6744,761600.0
2012-08-21 12:00:00,3.76,3.76,3.75,3.76,1803200.0,3.6744,3.6744,3.6646,3.6744,1803200.0
2012-08-21 12:10:00,3.76,3.76,3.75,3.75,1227200.0,3.6744,3.6744,3.6646,3.6646,1227200.0
2012-08-21 12:20:00,3.75,3.76,3.75,3.76,755200.0,3.6646,3.6744,3.6646,3.6744,755200.0
2012-08-21 12:30:00,3.76,3.76,3.76,3.76,521600.0,3.6744,3.6744,3.6744,3.6744,521600.0
2012-08-21 12:40:00,3.76,3.76,3.74,3.74,1331200.0,3.6744,3.6744,3.6548,3.6548,1331200.0
2012-08-21 12:50:00,3.74,3.75,3.74,3.74,563200.0,3.6548,3.6646,3.6548,3.6548,563200.0
2012-08-21 13:00:00,3.75,3.75,3.73,3.73,934400.0,3.6646,3.6646,3.6451,3.6451,934400.0
2012-08-21 13:10:00,3.74,3.74,3.73,3.74,582400.0,3.6548,3.6548,3.6451,3.6548,582400.0
2012-08-21 13:20:00,3.74,3.74,3.73,3.73,550400.0,3.6548,3.6548,3.6451,3.6451,550400.0
2012-08-21 13:30:00,3.73,3.73,3.73,3.73,1235200.0,3.6451,3.6451,3.6451,3.6451,1235200.0
2012-08-21 13:40:00,3.73,3.73,3.71,3.71,1630400.0,3.6451,3.6451,3.6255,3.6255,1630400.0
2012-08-21 13:50:00,3.71,3.73,3.71,3.73,3153600.0,3.6255,3.6451,3.6255,3.6451,3153600.0
2012-08-21 14:00:00,3.73,3.74,3.73,3.74,1931200.0,3.6451,3.6548,3.6451,3.6548,1931200.0
2012-08-21 14:10:00,3.74,3.75,3.73,3.73,667200.0,3.6548,3.6646,3.6451,3.6451,667200.0
2012-08-21 14:20:00,3.73,3.75,3.73,3.74,1297600.0,3.6451,3.6646,3.6451,3.6548,1297600.0
2012-08-21 14:30:00,3.74,3.75,3.73,3.73,1646400.0,3.6548,3.6646,3.6451,3.6451,1646400.0
2012-08-21 14:40:00,3.73,3.74,3.73,3.74,982400.0,3.6451,3.6548,3.6451,3.6548,982400.0
2012-08-21 14:50:00,3.73,3.74,3.73,3.73,713600.0,3.6451,3.6548,3.6451,3.6451,713600.0
2012-08-21 15:00:00,3.73,3.73,3.72,3.72,1628800.0,3.6451,3.6451,3.6353,3.6353,1628800.0
2012-08-21 15:10:00,3.72,3.72,3.71,3.72,2168000.0,3.6353,3.6353,3.6255,3.6353,2168000.0
2012-08-21 15:20:00,3.72,3.73,3.72,3.73,2230400.0,3.6353,3.6451,3.6353,3.6451,2230400.0
2012-08-21 15:30:00,3.72,3.74,3.72,3.73,1976000.0,3.6353,3.6548,3.6353,3.6451,1976000.0
2012-08-21 15:40:00,3.74,3.74,3.73,3.73,1820800.0,3.6548,3.6548,3.6451,3.6451,1820800.0
2012-08-21 15:50:00,3.73,3.74,3.73,3.74,5264000.0,3.6451,3.6548,3.6451,3.6548,5264000.0
2012-08-22 09:30:00,3.72,3.73,3.71,3.71,2246400.0,3.6353,3.6451,3.6255,3.6255,2246400.0
2012-08-22 09:40:00,3.71,3.74,3.7,3.73,2649600.0,3.6255,3.6548,3.6158,3.6451,2649600.0
2012-08-22 09:50:00,3.73,3.74,3.72,3.74,2033600.0,3.6451,3.6548,3.6353,3.6548,2033600.0
2012-08-22 10:00:00,3.74,3.75,3.73,3.75,1902400.0,3.6548,3.6646,3.6451,3.6646,1902400.0
2012-08-22 10:10:00,3.75,3.75,3.72,3.73,1537600.0,3.6646,3.6646,3.6353,3.6451,1537600.0
2012-08-22 10:20:00,3.73,3.74,3.73,3.74,633600.0,3.6451,3.6548,3.6451,3.6548,633600.0
2012-08-22 10:30:00,3.74,3.75,3.74,3.74,1310400.0,3.6548,3.6646,3.6548,3.6548,1310400.0
2012-08-22 10:40:00,3.74,3.74,3.73,3.73,625600.0,3.6548,3.6548,3.6451,3.6451,625600.0
2012-08-22 10:50:00,3.73,3.74,3.73,3.73,785600.0,3.6451,3.6548,3.6451,3.6451,785600.0
2012-08-22 11:00:00,3.73,3.74,3.73,3.74,1467200.0,3.6451,3.6548,3.6451,3.6548,1467200.0
2012-08-22 11:10:00,3.74,3.74,3.73,3.73,984000.0,3.6548,3.6548,3.6451,3.6451,984000.0
2012-08-22 11:20:00,3.73,3.73,3.72,3.73,606400.0,3.6451,3.6451,3.6353,3.6451,606400.0
2012-08-22 11:30:00,3.73,3.73,3.72,3.73,1748800.0,3.6451,3.6451,3.6353,3.6451,1748800.0
2012-08-22 11:40:00,3.73,3.73,3.73,3.73,361600.0,3.6451,3.6451,3.6451,3.6451,361600.0
2012-08-22 11:50:00,3.73,3.74,3.73,3.74,892800.0,3.6451,3.6548,3.6451,3.6548,892800.0
2012-08-22 12:00:00,3.74,3.74,3.74,3.74,486400.0,3.6548,3.6548,3.6548,3.6548,486400.0
2012-08-22 12:10:00,3.74,3.74,3.73,3.73,956800.0,3.6548,3.6548,3.6451,3.6451,956800.0
2012-08-22 12:20:00,3.73,3.74,3.73,3.73,545600.0,3.6451,3.6548,3.6451,3.6451,545600.0
2012-08-22 12:30:00,3.74,3.74,3.72,3.72,931200.0,3.6548,3.6548,3.6353,3.6353,931200.0
2012-08-22 12:40:00,3.72,3.73,3.72,3.73,366400.0,3.6353,3.6451,3.6353,3.6451,366400.0
2012-08-22 12:50:00,3.73,3.73,3.72,3.72,545600.0,3.6451,3.6451,3.6353,3.6353,545600.0
2012-08-22 13:00:00,3.72,3.73,3.72,3.72,406400.0,3.6353,3.6451,3.6353,3.6353,406400.0
2012-08-22 13:10:00,3.72,3.73,3.72,3.72,580800.0,3.6353,3.6451,3.6353,3.6353,580800.0
2012-08-22 13:20:00,3.73,3.74,3.73,3.73,483200.0,3.6451,3.6548,3.6451,3.6451,483200.0
2012-08-22 13:30:00,3.74,3.74,3.73,3.74,550400.0,3.6548,3.6548,3.6451,3.6548,550400.0
2012-08-22 13:40:00,3.74,3.74,3.74,3.74,556800.0,3.6548,3.6548,3.6548,3.6548,556800.0
2012-08-22 13:50:00,3.74,3.74,3.73,3.73,201600.0,3.6548,3.6548,3.6451,3.6451,201600.0
2012-08-22 14:00:00,3.73,3.76,3.73,3.75,4651200.0,3.6451,3.6744,3.6451,3.6646,4651200.0
2012-08-22 14:10:00,3.75,3.76,3.73,3.74,1886400.0,3.6646,3.6744,3.6451,3.6548,1886400.0
2012-08-22 14:20:00,3.74,3.75,3.73,3.75,1358400.0,3.6548,3.6646,3.6451,3.6646,1358400.0
2012-08-22 14:30:00,3.75,3.76,3.74,3.75,1958400.0,3.6646,3.6744,3.6548,3.6646,1958400.0
2012-08-22 14:40:00,3.75,3.77,3.75,3.76,2744000.0,3.6646,3.6842,3.6646,3.6744,2744000.0
2012-08-22 14:50:00,3.76,3.78,3.76,3.77,1320000.0,3.6744,3.6939,3.6744,3.6842,1320000.0
2012-08-22 15:00:00,3.77,3.78,3.77,3.78,1548800.0,3.6842,3.6939,3.6842,3.6939,1548800.0
2012-08-22 15:10:00,3.78,3.79,3.77,3.77,1323200.0,3.6939,3.7037,3.6842,3.6842,1323200.0
2012-08-22 15:20:00,3.77,3.77,3.76,3.77,1633600.0,3.6842,3.6842,3.6744,3.6842,1633600.0
2012-08-22 15:30:00,3.77,3.77,3.76,3.77,1072000.0,3.6842,3.6842,3.6744,3.6842,1072000.0
2012-08-22 15:40:00,3.77,3.77,3.76,3.77,1430400.0,3.6842,3.6842,3.6744,3.6842,1430400.0
2012-08-22 15:50:00,3.77,3.77,3.77,3.77,2662400.0,3.6842,3.6842,3.6842,3.6842,2662400.0
2012-08-23 09:30:00,3.74,3.74,3.71,3.73,2187200.0,3.6548,3.6548,3.6255,3.6451,2187200.0
2012-08-23 09:40:00,3.73,3.74,3.72,3.72,2089600.0,3.6451,3.6548,3.6353,3.6353,2089600.0
2012-08-23 09:50:00,3.72,3.73,3.71,3.71,2177600.0,3.6353,3.6451,3.6255,3.6255,2177600.0
2012-08-23 10:00:00,3.71,3.72,3.71,3.72,1601600.0,3.6255,3.6353,3.6255,3.6353,1601600.0
2012-08-23 10:10:00,3.72,3.72,3.69,3.69,1969600.0,3.6353,3.6353,3.606,3.606,1969600.0
2012-08-23 10:20:00,3.69,3.72,3.69,3.71,2539200.0,3.606,3.6353,3.606,3.6255,2539200.0
2012-08-23 10:30:00,3.71,3.73,3.71,3.72,1419200.0,3.6255,3.6451,3.6255,3.6353,1419200.0
2012-08-23 10:40:00,3.72,3.73,3.72,3.73,1728000.0,3.6353,3.6451,3.6353,3.6451,1728000.0
2012-08-23 10:50:00,3.73,3.74,3.73,3.73,841600.0,3.6451,3.6548,3.6451,3.6451,841600.0
2012-08-23 11:00:00,3.73,3.74,3.73,3.73,849600.0,3.6451,3.6548,3.6451,3.6451,849600.0
2012-08-23 11:10:00,3.73,3.75,3.73,3.75,1571200.0,3.6451,3.6646,3.6451,3.6646,1571200.0
2012-08-23 11:20:00,3.75,3.76,3.74,3.76,1176000.0,3.6646,3.6744,3.6548,3.6744,1176000.0
2012-08-23 11:30:00,3.76,3.76,3.74,3.74,990400.0,3.6744,3.6744,3.6548,3.6548,990400.0
2012-08-23 11:40:00,3.74,3.74,3.73,3.74,478400.0,3.6548,3.6548,3.6451,3.6548,478400.0
2012-08-23 11:50:00,3.73,3.74,3.73,3.74,505600.0,3.6451,3.6548,3.6451,3.6548,505600.0
2012-08-23 12:00:00,3.74,3.74,3.72,3.72,819200.0,3.6548,3.6548,3.6353,3.6353,819200.0
2012-08-23 12:10:00,3.72,3.72,3.71,3.72,1067200.0,3.6353,3.6353,3.6255,3.6353,1067200.0
2012-08-23 12:20:00,3.72,3.72,3.71,3.72,936000.0,3.6353,3.6353,3.6255,3.6353,936000.0
2012-08-23 12:30:00,3.72,3.72,3.72,3.72,553600.0,3.6353,3.6353,3.6353,3.6353,553600.0
2012-08-23 12:40:00,3.72,3.73,3.72,3.72,884800.0,3.6353,3.6451,3.6353,3.6353,884800.0
2012-08-23 12:50:00,3.72,3.72,3.71,3.71,948800.0,3.6353,3.6353,3.6255,3.6255,948800.0
2012-08-23 13:00:00,3.71,3.71,3.71,3.71,896000.0,3.6255,3.6255,3.6255,3.6255,896000.0
2012-08-23 13:10:00,3.71,3.72,3.7,3.7,1044800.0,3.6255,3.6353,3.6158,3.6158,1044800.0
2012-08-23 13:20:00,3.71,3.71,3.69,3.7,1550400.0,3.6255,3.6255,3.606,3.6158,1550400.0
2012-08-23 13:30:00,3.7,3.71,3.7,3.7,849600.0,3.6158,3.6255,3.6158,3.6158,849600.0
2012-08-23 13:40:00,3.7,3.71,3.7,3.71,520000.0,3.6158,3.6255,3.6158,3.6255,520000.0
2012-08-23 13:50:00,3.71,3.71,3.7,3.71,713600.0,3.6255,3.6255,3.6158,3.6255,713600.0
2012-08-23 14:00:00,3.71,3.71,3.71,3.71,459200.0,3.6255,3.6255,3.6255,3.6255,459200.0
2012-08-23 14:10:00,3.71,3.72,3.71,3.71,982400.0,3.6255,3.6353,3.6255,3.6255,982400.0
2012-08-23 14:20:00,3.71,3.72,3.71,3.71,648000.0,3.6255,3.6353,3.6255,3.6255,648000.0
2012-08-23 14:30:00,3.71,3.72,3.71,3.71,496000.0,3.6255,3.6353,3.6255,3.6255,496000.0
2012-08-23 14:40:00,3.71,3.73,3.71,3.73,1312000.0,3.6255,3.6451,3.6255,3.6451,1312000.0
2012-08-23 14:50:00,3.73,3.73,3.72,3.72,1163200.0,3.6451,3.6451,3.6353,3.6353,1163200.0
2012-08-23 15:00:00,3.72,3.74,3.72,3.74,891200.0,3.6353,3.6548,3.6353,3.6548,891200.0
2012-08-23 15:10:00,3.74,3.74,3.73,3.73,1124800.0,3.6548,3.6548,3.6451,3.6451,1124800.0
2012-08-23 15:20:00,3.73,3.73,3.71,3.72,1651200.0,3.6451,3.6451,3.6255,3.6353,1651200.0
2012-08-23 15:30:00,3.72,3.73,3.72,3.72,1100800.0,3.6353,3.6451,3.6353,3.6353,1100800.0
2012-08-23 15:40:00,3.72,3.72,3.71,3.71,1496000.0,3.6353,3.6353,3.6255,3.6255,1496000.0
2012-08-23 15:50:00,3.71,3.72,3.71,3.71,2633600.0,3.6255,3.6353,3.6255,3.6255,2633600.0
2012-08-24 09:30:00,3.69,3.7,3.68,3.68,2067200.0,3.606,3.6158,3.5962,3.5962,2067200.0
2012-08-24 09:40:00,3.68,3.7,3.68,3.7,1174400.0,3.5962,3.6158,3.5962,3.6158,1174400.0
2012-08-24 09:50:00,3.69,3.7,3.68,3.69,652800.0,3.606,3.6158,3.5962,3.606,652800.0
2012-08-24 10:00:00,3.68,3.7,3.68,3.69,1140800.0,3.5962,3.6158,3.5962,3.606,1140800.0
2012-08-24 10:10:00,3.69,3.7,3.69,3.7,680000.0,3.606,3.6158,3.606,3.6158,680000.0
2012-08-24 10:20:00,3.7,3.71,3.7,3.71,1348800.0,3.6158,3.6255,3.6158,3.6255,1348800.0
2012-08-24 10:30:00,3.7,3.73,3.7,3.73,1939200.0,3.6158,3.6451,3.6158,3.6451,1939200.0
2012-08-24 10:40:00,3.73,3.74,3.73,3.73,2193600.0,3.6451,3.6548,3.6451,3.6451,2193600.0
2012-08-24 10:50:00,3.73,3.74,3.73,3.73,979200.0,3.6451,3.6548,3.6451,3.6451,979200.0
2012-08-24 11:00:00,3.73,3.74,3.73,3.74,1224000.0,3.6451,3.6548,3.6451,3.6548,1224000.0
2012-08-24 11:10:00,3.74,3.76,3.73,3.76,2152000.0,3.6548,3.6744,3.6451,3.6744,2152000.0
2012-08-24 11:20:00,3.76,3.76,3.75,3.75,1260800.0,3.6744,3.6744,3.6646,3.6646,1260800.0
2012-08-24 11:30:00,3.75,3.76,3.75,3.75,1105600.0,3.6646,3.6744,3.6646,3.6646,1105600.0
2012-08-24 11:40:00,3.75,3.75,3.74,3.74,854400.0,3.6646,3.6646,3.6548,3.6548,854400.0
2012-08-24 11:50:00,3.74,3.75,3.74,3.74,393600.0,3.6548,3.6646,3.6548,3.6548,393600.0
2012-08-24 12:00:00,3.74,3.75,3.74,3.75,262400.0,3.6548,3.6646,3.6548,3.6646,262400.0
2012-08-24 12:10:00,3.75,3.75,3.74,3.74,356800.0,3.6646,3.6646,3.6548,3.6548,356800.0
2012-08-24 12:20:00,3.74,3.75,3.74,3.75,446400.0,3.6548,3.6646,3.6548,3.6646,446400.0
2012-08-24 12:30:00,3.75,3.76,3.75,3.75,360000.0,3.6646,3.6744,3.6646,3.6646,360000.0
2012-08-24 12:40:00,3.75,3.76,3.75,3.76,323200.0,3.6646,3.6744,3.6646,3.6744,323200.0
2012-08-24 12:50:00,3.76,3.76,3.76,3.76,656000.0,3.6744,3.6744,3.6744,3.6744,656000.0
2012-08-24 13:00:00,3.76,3.76,3.75,3.76,475200.0,3.6744,3.6744,3.6646,3.6744,475200.0
2012-08-24 13:10:00,3.76,3.76,3.75,3.76,134400.0,3.6744,3.6744,3.6646,3.6744,134400.0
2012-08-24 13:20:00,3.76,3.76,3.75,3.75,267200.0,3.6744,3.6744,3.6646,3.6646,267200.0
2012-08-24 13:30:00,3.75,3.76,3.75,3.76,374400.0,3.6646,3.6744,3.6646,3.6744,374400.0
2012-08-24 13:40:00,3.76,3.77,3.76,3.77,1065600.0,3.6744,3.6842,3.6744,3.6842,1065600.0
2012-08-24 13:50:00,3.77,3.77,3.76,3.76,622400.0,3.6842,3.6842,3.6744,3.6744,622400.0
2012-08-24 14:00:00,3.76,3.76,3.75,3.75,635200.0,3.6744,3.6744,3.6646,3.6646,635200.0
2012-08-24 14:10:00,3.75,3.76,3.75,3.75,222400.0,3.6646,3.6744,3.6646,3.6646,222400.0
2012-08-24 14:20:00,3.76,3.76,3.75,3.76,264000.0,3.6744,3.6744,3.6646,3.6744,264000.0
2012-08-24 14:30:00,3.76,3.76,3.75,3.75,222400.0,3.6744,3.6744,3.6646,3.6646,222400.0
2012-08-24 14:40:00,3.75,3.75,3.75,3.75,284800.0,3.6646,3.6646,3.6646,3.6646,284800.0
2012-08-24 14:50:00,3.75,3.75,3.75,3.75,620800.0,3.6646,3.6646,3.6646,3.6646,620800.0
2012-08-24 15:00:00,3.75,3.75,3.74,3.75,448000.0,3.6646,3.6646,3.6548,3.6646,448000.0
2012-08-24 15:10:00,3.75,3.76,3.74,3.76,1185600.0,3.6646,3.6744,3.6548,3.6744,1185600.0
2012-08-24 15:20:00,3.76,3.76,3.75,3.76,432000.0,3.6744,3.6744,3.6646,3.6744,432000.0
2012-08-24 15:30:00,3.76,3.76,3.75,3.76,968000.0,3.6744,3.6744,3.6646,3.6744,968000.0
2012-08-24 15:40:00,3.75,3.77,3.75,3.76,2419200.0,3.6646,3.6842,3.6646,3.6744,2419200.0
2012-08-24 15:50:00,3.76,3.76,3.74,3.75,7144000.0,3.6744,3.6744,3.6548,3.6646,7144000.0
2012-08-27 09:30:00,3.79,3.79,3.77,3.78,2476800.0,3.7037,3.7037,3.6842,3.6939,2476800.0
2012-08-27 09:40:00,3.77,3.78,3.75,3.77,2142400.0,3.6842,3.6939,3.6646,3.6842,2142400.0
2012-08-27 09:50:00,3.77,3.77,3.76,3.76,912000.0,3.6842,3.6842,3.6744,3.6744,912000.0
2012-08-27 10:00:00,3.76,3.77,3.75,3.76,1313600.0,3.6744,3.6842,3.6646,3.6744,1313600.0
2012-08-27 10:10:00,3.76,3.77,3.76,3.77,628800.0,3.6744,3.6842,3.6744,3.6842,628800.0
2012-08-27 10:20:00,3.77,3.77,3.76,3.77,604800.0,3.6842,3.6842,3.6744,3.6842,604800.0
2012-08-27 10:30:00,3.77,3.77,3.77,3.77,776000.0,3.6842,3.6842,3.6842,3.6842,776000.0
2012-08-27 10:40:00,3.77,3.77,3.77,3.77,649600.0,3.6842,3.6842,3.6842,3.6842,649600.0
2012-08-27 10:50:00,3.77,3.77,3.76,3.77,1545600.0,3.6842,3.6842,3.6744,3.6842,1545600.0
2012-08-27 11:00:00,3.77,3.78,3.77,3.78,1518400.0,3.6842,3.6939,3.6842,3.6939,1518400.0
2012-08-27 11:10:00,3.78,3.79,3.78,3.79,844800.0,3.6939,3.7037,3.6939,3.7037,844800.0
2012-08-27 11:20:00,3.79,3.79,3.79,3.79,476800.0,3.7037,3.7037,3.7037,3.7037,476800.0
2012-08-27 11:30:00,3.79,3.8,3.79,3.79,636800.0,3.7037,3.7135,3.7037,3.7037,636800.0
2012-08-27 11:40:00,3.79,3.79,3.78,3.79,460800.0,3.7037,3.7037,3.6939,3.7037,460800.0
2012-08-27 11:50:00,3.79,3.79,3.78,3.78,449600.0,3.7037,3.7037,3.6939,3.6939,449600.0
2012-08-27 12:00:00,3.78,3.79,3.78,3.78,214400.0,3.6939,3.7037,3.6939,3.6939,214400.0
2012-08-27 12:10:00,3.78,3.79,3.78,3.78,553600.0,3.6939,3.7037,3.6939,3.6939,553600.0
2012-08-27 12:20:00,3.78,3.78,3.77,3.77,1065600.0,3.6939,3.6939,3.6842,3.6842,1065600.0
2012-08-27 12:30:00,3.77,3.78,3.77,3.78,321600.0,3.6842,3.6939,3.6842,3.6939,321600.0
2012-08-27 12:40:00,3.78,3.78,3.77,3.78,203200.0,3.6939,3.6939,3.6842,3.6939,203200.0
2012-08-27 12:50:00,3.78,3.78,3.77,3.78,137600.0,3.6939,3.6939,3.6842,3.6939,137600.0
2012-08-27 13:00:00,3.78,3.78,3.77,3.77,358400.0,3.6939,3.6939,3.6842,3.6842,358400.0
2012-08-27 13:10:00,3.77,3.78,3.77,3.78,212800.0,3.6842,3.6939,3.6842,3.6939,212800.0
2012-08-27 13:20:00,3.78,3.78,3.78,3.78,427200.0,3.6939,3.6939,3.6939,3.6939,427200.0
2012-08-27 13:30:00,3.78,3.78,3.78,3.78,353600.0,3.6939,3.6939,3.6939,3.6939,353600.0
2012-08-27 13:40:00,3.78,3.78,3.77,3.77,1163200.0,3.6939,3.6939,3.6842,3.6842,1163200.0
2012-08-27 13:50:00,3.77,3.78,3.77,3.77,475200.0,3.6842,3.6939,3.6842,3.6842,475200.0
2012-08-27 14:00:00,3.77,3.78,3.77,3.78,99200.0,3.6842,3.6939,3.6842,3.6939,99200.0
2012-08-27 14:10:00,3.77,3.77,3.77,3.77,508800.0,3.6842,3.6842,3.6842,3.6842,508800.0
2012-08-27 14:20:00,3.77,3.78,3.77,3.78,507200.0,3.6842,3.6939,3.6842,3.6939,507200.0
2012-08-27 14:30:00,3.78,3.78,3.78,3.78,553600.0,3.6939,3.6939,3.6939,3.6939,553600.0
2012-08-27 14:40:00,3.78,3.78,3.77,3.78,156800.0,3.6939,3.6939,3.6842,3.6939,156800.0
2012-08-27 14:50:00,3.78,3.78,3.78,3.78,203200.0,3.6939,3.6939,3.6939,3.6939,203200.0
2012-08-27 15:00:00,3.78,3.78,3.77,3.77,299200.0,3.6939,3.6939,3.6842,3.6842,299200.0
2012-08-27 15:10:00,3.77,3.77,3.76,3.77,459200.0,3.6842,3.6842,3.6744,3.6842,459200.0
2012-08-27 15:20:00,3.77,3.77,3.76,3.76,745600.0,3.6842,3.6842,3.6744,3.6744,745600.0
2012-08-27 15:30:00,3.76,3.77,3.76,3.76,587200.0,3.6744,3.6842,3.6744,3.6744,587200.0
2012-08-27 15:40:00,3.76,3.76,3.76,3.76,454400.0,3.6744,3.6744,3.6744,3.6744,454400.0
2012-08-27 15:50:00,3.76,3.77,3.75,3.77,4521600.0,3.6744,3.6842,3.6646,3.6842,4521600.0
2012-08-28 09:30:00,3.76,3.77,3.75,3.76,1288000.0,3.6744,3.6842,3.6646,3.6744,1288000.0
2012-08-28 09:40:00,3.77,3.78,3.77,3.77,1361600.0,3.6842,3.6939,3.6842,3.6842,1361600.0
2012-08-28 09:50:00,3.77,3.77,3.74,3.74,1588800.0,3.6842,3.6842,3.6548,3.6548,1588800.0
2012-08-28 10:00:00,3.75,3.75,3.73,3.75,1993600.0,3.6646,3.6646,3.6451,3.6646,1993600.0
2012-08-28 10:10:00,3.75,3.76,3.75,3.76,1568000.0,3.6646,3.6744,3.6646,3.6744,1568000.0
2012-08-28 10:20:00,3.76,3.78,3.76,3.77,1772800.0,3.6744,3.6939,3.6744,3.6842,1772800.0
2012-08-28 10:30:00,3.77,3.78,3.77,3.77,1110400.0,3.6842,3.6939,3.6842,3.6842,1110400.0
2012-08-28 10:40:00,3.77,3.78,3.77,3.77,820800.0,3.6842,3.6939,3.6842,3.6842,820800.0
2012-08-28 10:50:00,3.77,3.78,3.75,3.76,1548800.0,3.6842,3.6939,3.6646,3.6744,1548800.0
2012-08-28 11:00:00,3.76,3.76,3.75,3.76,736000.0,3.6744,3.6744,3.6646,3.6744,736000.0
2012-08-28 11:10:00,3.76,3.76,3.75,3.76,1035200.0,3.6744,3.6744,3.6646,3.6744,1035200.0
2012-08-28 11:20:00,3.75,3.76,3.75,3.76,732800.0,3.6646,3.6744,3.6646,3.6744,732800.0
2012-08-28 11:30:00,3.76,3.77,3.76,3.77,595200.0,3.6744,3.6842,3.6744,3.6842,595200.0
2012-08-28 11:40:00,3.77,3.77,3.76,3.77,416000.0,3.6842,3.6842,3.6744,3.6842,416000.0
2012-08-28 11:50:00,3.77,3.78,3.77,3.78,796800.0,3.6842,3.6939,3.6842,3.6939,796800.0
2012-08-28 12:00:00,3.78,3.78,3.78,3.78,563200.0,3.6939,3.6939,3.6939,3.6939,563200.0
2012-08-28 12:10:00,3.78,3.79,3.78,3.78,968000.0,3.6939,3.7037,3.6939,3.6939,968000.0
2012-08-28 12:20:00,3.78,3.79,3.78,3.78,806400.0,3.6939,3.7037,3.6939,3.6939,806400.0
2012-08-28 12:30:00,3.78,3.78,3.78,3.78,755200.0,3.6939,3.6939,3.6939,3.6939,755200.0
2012-08-28 12:40:00,3.78,3.78,3.77,3.78,577600.0,3.6939,3.6939,3.6842,3.6939,577600.0
2012-08-28 12:50:00,3.78,3.78,3.78,3.78,236800.0,3.6939,3.6939,3.6939,3.6939,236800.0
2012-08-28 13:00:00,3.78,3.78,3.77,3.77,414400.0,3.6939,3.6939,3.6842,3.6842,414400.0
2012-08-28 13:10:00,3.77,3.77,3.77,3.77,340800.0,3.6842,3.6842,3.6842,3.6842,340800.0
2012-08-28 13:20:00,3.77,3.77,3.77,3.77,433600.0,3.6842,3.6842,3.6842,3.6842,433600.0
2012-08-28 13:30:00,3.77,3.78,3.77,3.78,502400.0,3.6842,3.6939,3.6842,3.6939,502400.0
2012-08-28 13:40:00,3.77,3.77,3.77,3.77,214400.0,3.6842,3.6842,3.6842,3.6842,214400.0
2012-08-28 13:50:00,3.77,3.77,3.76,3.77,528000.0,3.6842,3.6842,3.6744,3.6842,528000.0
2012-08-28 14:00:00,3.77,3.77,3.77,3.77,499200.0,3.6842,3.6842,3.6842,3.6842,499200.0
2012-08-28 14:10:00,3.77,3.77,3.76,3.77,659200.0,3.6842,3.6842,3.6744,3.6842,659200.0
2012-08-28 14:20:00,3.77,3.78,3.77,3.77,534400.0,3.6842,3.6939,3.6842,3.6842,534400.0
2012-08-28 14:30:00,3.78,3.78,3.77,3.77,563200.0,3.6939,3.6939,3.6842,3.6842,563200.0
2012-08-28 14:40:00,3.77,3.77,3.77,3.77,184000.0,3.6842,3.6842,3.6842,3.6842,184000.0
2012-08-28 14:50:00,3.77,3.77,3.76,3.77,680000.0,3.6842,3.6842,3.6744,3.6842,680000.0
2012-08-28 15:00:00,3.77,3.77,3.77,3.77,507200.0,3.6842,3.6842,3.6842,3.6842,507200.0
2012-08-28 15:10:00,3.77,3.78,3.77,3.77,817600.0,3.6842,3.6939,3.6842,3.6842,817600.0
2012-08-28 15:20:00,3.77,3.77,3.76,3.77,907200.0,3.6842,3.6842,3.6744,3.6842,907200.0
2012-08-28 15:30:00,3.77,3.77,3.76,3.77,220800.0,3.6842,3.6842,3.6744,3.6842,220800.0
2012-08-28 15:40:00,3.77,3.77,3.77,3.77,702400.0,3.6842,3.6842,3.6842,3.6842,702400.0
2012-08-28 15:50:00,3.77,3.77,3.76,3.76,1556800.0,3.6842,3.6842,3.6744,3.6744,1556800.0
2012-08-29 09:30:00,3.77,3.78,3.77,3.78,1888000.0,3.6842,3.6939,3.6842,3.6939,1888000.0
2012-08-29 09:40:00,3.78,3.78,3.77,3.78,1224000.0,3.6939,3.6939,3.6842,3.6939,1224000.0
2012-08-29 09:50:00,3.78,3.78,3.77,3.77,1299200.0,3.6939,3.6939,3.6842,3.6842,1299200.0
2012-08-29 10:00:00,3.77,3.78,3.76,3.77,876800.0,3.6842,3.6939,3.6744,3.6842,876800.0
2012-08-29 10:10:00,3.77,3.78,3.77,3.77,1048000.0,3.6842,3.6939,3.6842,3.6842,1048000.0
2012-08-29 10:20:00,3.77,3.77,3.76,3.77,544000.0,3.6842,3.6842,3.6744,3.6842,544000.0
2012-08-29 10:30:00,3.77,3.77,3.76,3.76,830400.0,3.6842,3.6842,3.6744,3.6744,830400.0
2012-08-29 10:40:00,3.76,3.76,3.75,3.75,763200.0,3.6744,3.6744,3.6646,3.6646,763200.0
2012-08-29 10:50:00,3.75,3.75,3.73,3.74,1041600.0,3.6646,3.6646,3.6451,3.6548,1041600.0
2012-08-29 11:00:00,3.74,3.74,3.74,3.74,1164800.0,3.6548,3.6548,3.6548,3.6548,1164800.0
2012-08-29 11:10:00,3.75,3.75,3.74,3.75,486400.0,3.6646,3.6646,3.6548,3.6646,486400.0
2012-08-29 11:20:00,3.75,3.75,3.75,3.75,793600.0,3.6646,3.6646,3.6646,3.6646,793600.0
2012-08-29 11:30:00,3.75,3.76,3.75,3.76,560000.0,3.6646,3.6744,3.6646,3.6744,560000.0
2012-08-29 11:40:00,3.76,3.76,3.76,3.76,400000.0,3.6744,3.6744,3.6744,3.6744,400000.0
2012-08-29 11:50:00,3.76,3.76,3.76,3.76,555200.0,3.6744,3.6744,3.6744,3.6744,555200.0
2012-08-29 12:00:00,3.76,3.76,3.76,3.76,96000.0,3.6744,3.6744,3.6744,3.6744,96000.0
2012-08-29 12:10:00,3.76,3.76,3.76,3.76,192000.0,3.6744,3.6744,3.6744,3.6744,192000.0
2012-08-29 12:20:00,3.76,3.76,3.76,3.76,73600.0,3.6744,3.6744,3.6744,3.6744,73600.0
2012-08-29 12:30:00,3.76,3.77,3.76,3.77,198400.0,3.6744,3.6842,3.6744,3.6842,198400.0
2012-08-29 12:40:00,3.77,3.77,3.77,3.77,244800.0,3.6842,3.6842,3.6842,3.6842,244800.0
2012-08-29 12:50:00,3.77,3.77,3.76,3.76,254400.0,3.6842,3.6842,3.6744,3.6744,254400.0
2012-08-29 13:00:00,3.76,3.77,3.76,3.77,129600.0,3.6744,3.6842,3.6744,3.6842,129600.0
2012-08-29 13:10:00,3.77,3.78,3.77,3.77,494400.0,3.6842,3.6939,3.6842,3.6842,494400.0
2012-08-29 13:20:00,3.77,3.78,3.77,3.78,428800.0,3.6842,3.6939,3.6842,3.6939,428800.0
2012-08-29 13:30:00,3.78,3.78,3.77,3.78,203200.0,3.6939,3.6939,3.6842,3.6939,203200.0
2012-08-29 13:40:00,3.78,3.79,3.78,3.78,646400.0,3.6939,3.7037,3.6939,3.6939,646400.0
2012-08-29 13:50:00,3.78,3.79,3.78,3.78,508800.0,3.6939,3.7037,3.6939,3.6939,508800.0
2012-08-29 14:00:00,3.78,3.78,3.78,3.78,334400.0,3.6939,3.6939,3.6939,3.6939,334400.0
2012-08-29 14:10:00,3.78,3.78,3.78,3.78,155200.0,3.6939,3.6939,3.6939,3.6939,155200.0
2012-08-29 14:20:00,3.78,3.78,3.78,3.78,128000.0,3.6939,3.6939,3.6939,3.6939,128000.0
2012-08-29 14:30:00,3.78,3.78,3.78,3.78,302400.0,3.6939,3.6939,3.6939,3.6939,302400.0
2012-08-29 14:40:00,3.78,3.78,3.77,3.77,368000.0,3.6939,3.6939,3.6842,3.6842,368000.0
2012-08-29 14:50:00,3.77,3.78,3.77,3.77,513600.0,3.6842,3.6939,3.6842,3.6842,513600.0
2012-08-29 15:00:00,3.77,3.77,3.77,3.77,440000.0,3.6842,3.6842,3.6842,3.6842,440000.0
2012-08-29 15:10:00,3.77,3.78,3.77,3.77,486400.0,3.6842,3.6939,3.6842,3.6842,486400.0
2012-08-29 15:20:00,3.77,3.78,3.77,3.78,379200.0,3.6842,3.6939,3.6842,3.6939,379200.0
2012-08-29 15:30:00,3.77,3.77,3.77,3.77,395200.0,3.6842,3.6842,3.6842,3.6842,395200.0
2012-08-29 15:40:00,3.77,3.78,3.77,3.77,1249600.0,3.6842,3.6939,3.6842,3.6842,1249600.0
2012-08-29 15:50:00,3.77,3.77,3.77,3.77,768000.0,3.6842,3.6842,3.6842,3.6842,768000.0
2012-08-30 09:30:00,3.73,3.74,3.72,3.73,2376000.0,3.6451,3.6548,3.6353,3.6451,2376000.0
2012-08-30 09:40:00,3.73,3.74,3.72,3.73,702400.0,3.6451,3.6548,3.6353,3.6451,702400.0
2012-08-30 09:50:00,3.73,3.73,3.72,3.72,835200.0,3.6451,3.6451,3.6353,3.6353,835200.0
2012-08-30 10:00:00,3.72,3.72,3.71,3.72,1408000.0,3.6353,3.6353,3.6255,3.6353,1408000.0
2012-08-30 10:10:00,3.72,3.72,3.72,3.72,670400.0,3.6353,3.6353,3.6353,3.6353,670400.0
2012-08-30 10:20:00,3.72,3.72,3.7,3.7,2014400.0,3.6353,3.6353,3.6158,3.6158,2014400.0
2012-08-30 10:30:00,3.7,3.7,3.69,3.7,984000.0,3.6158,3.6158,3.606,3.6158,984000.0
2012-08-30 10:40:00,3.7,3.7,3.69,3.7,809600.0,3.6158,3.6158,3.606,3.6158,809600.0
2012-08-30 10:50:00,3.7,3.7,3.68,3.69,2436800.0,3.6158,3.6158,3.5962,3.606,2436800.0
2012-08-30 11:00:00,3.69,3.7,3.69,3.7,1182400.0,3.606,3.6158,3.606,3.6158,1182400.0
2012-08-30 11:10:00,3.7,3.7,3.69,3.7,745600.0,3.6158,3.6158,3.606,3.6158,745600.0
2012-08-30 11:20:00,3.7,3.71,3.7,3.7,579200.0,3.6158,3.6255,3.6158,3.6158,579200.0
2012-08-30 11:30:00,3.7,3.71,3.7,3.7,302400.0,3.6158,3.6255,3.6158,3.6158,302400.0
2012-08-30 11:40:00,3.7,3.71,3.7,3.7,339200.0,3.6158,3.6255,3.6158,3.6158,339200.0
2012-08-30 11:50:00,3.7,3.7,3.69,3.69,299200.0,3.6158,3.6158,3.606,3.606,299200.0
2012-08-30 12:00:00,3.69,3.69,3.69,3.69,148800.0,3.606,3.606,3.606,3.606,148800.0
2012-08-30 12:10:00,3.69,3.7,3.69,3.69,382400.0,3.606,3.6158,3.606,3.606,382400.0
2012-08-30 12:20:00,3.69,3.7,3.69,3.69,206400.0,3.606,3.6158,3.606,3.606,206400.0
2012-08-30 12:30:00,3.69,3.7,3.69,3.69,388800.0,3.606,3.6158,3.606,3.606,388800.0
2012-08-30 12:40:00,3.69,3.7,3.69,3.7,113600.0,3.606,3.6158,3.606,3.6158,113600.0
2012-08-30 12:50:00,3.7,3.7,3.69,3.69,131200.0,3.6158,3.6158,3.606,3.606,131200.0
2012-08-30 13:00:00,3.69,3.69,3.69,3.69,139200.0,3.606,3.606,3.606,3.606,139200.0
2012-08-30 13:10:00,3.69,3.69,3.69,3.69,240000.0,3.606,3.606,3.606,3.606,240000.0
2012-08-30 13:20:00,3.69,3.69,3.68,3.69,673600.0,3.606,3.606,3.5962,3.606,673600.0
2012-08-30 13:30:00,3.69,3.69,3.68,3.69,299200.0,3.606,3.606,3.5962,3.606,299200.0
2012-08-30 13:40:00,3.69,3.69,3.69,3.69,444800.0,3.606,3.606,3.606,3.606,444800.0
2012-08-30 13:50:00,3.69,3.69,3.69,3.69,411200.0,3.606,3.606,3.606,3.606,411200.0
2012-08-30 14:00:00,3.69,3.7,3.69,3.7,520000.0,3.606,3.6158,3.606,3.6158,520000.0
2012-08-30 14:10:00,3.7,3.7,3.7,3.7,499200.0,3.6158,3.6158,3.6158,3.6158,499200.0
2012-08-30 14:20:00,3.7,3.7,3.7,3.7,385600.0,3.6158,3.6158,3.6158,3.6158,385600.0
2012-08-30 14:30:00,3.7,3.7,3.69,3.69,152000.0,3.6158,3.6158,3.606,3.606,152000.0
2012-08-30 14:40:00,3.7,3.7,3.69,3.7,545600.0,3.6158,3.6158,3.606,3.6158,545600.0
2012-08-30 14:50:00,3.7,3.71,3.7,3.7,526400.0,3.6158,3.6255,3.6158,3.6158,526400.0
2012-08-30 15:00:00,3.7,3.71,3.7,3.71,611200.0,3.6158,3.6255,3.6158,3.6255,611200.0
2012-08-30 15:10:00,3.7,3.71,3.7,3.7,473600.0,3.6158,3.6255,3.6158,3.6158,473600.0
2012-08-30 15:20:00,3.7,3.71,3.7,3.7,542400.0,3.6158,3.6255,3.6158,3.6158,542400.0
2012-08-30 15:30:00,3.71,3.71,3.71,3.71,785600.0,3.6255,3.6255,3.6255,3.6255,785600.0
2012-08-30 15:40:00,3.71,3.71,3.69,3.69,1403200.0,3.6255,3.6255,3.606,3.606,1403200.0
2012-08-30 15:50:00,3.69,3.69,3.69,3.69,2044800.0,3.606,3.606,3.606,3.606,2044800.0
2012-08-31 09:30:00,3.75,3.76,3.74,3.75,3320000.0,3.6646,3.6744,3.6548,3.6646,3320000.0
2012-08-31 09:40:00,3.75,3.75,3.73,3.73,963200.0,3.6646,3.6646,3.6451,3.6451,963200.0
2012-08-31 09:50:00,3.73,3.73,3.72,3.72,1368000.0,3.6451,3.6451,3.6353,3.6353,1368000.0
2012-08-31 10:00:00,3.72,3.72,3.67,3.67,5646400.0,3.6353,3.6353,3.5864,3.5864,5646400.0
2012-08-31 10:10:00,3.67,3.73,3.67,3.72,1688000.0,3.5864,3.6451,3.5864,3.6353,1688000.0
2012-08-31 10:20:00,3.72,3.73,3.72,3.72,1569600.0,3.6353,3.6451,3.6353,3.6353,1569600.0
2012-08-31 10:30:00,3.72,3.73,3.71,3.72,1006400.0,3.6353,3.6451,3.6255,3.6353,1006400.0
2012-08-31 10:40:00,3.72,3.74,3.72,3.73,1140800.0,3.6353,3.6548,3.6353,3.6451,1140800.0
2012-08-31 10:50:00,3.73,3.75,3.72,3.75,1884800.0,3.6451,3.6646,3.6353,3.6646,1884800.0
2012-08-31 11:00:00,3.75,3.77,3.75,3.76,2419200.0,3.6646,3.6842,3.6646,3.6744,2419200.0
2012-08-31 11:10:00,3.76,3.76,3.76,3.76,449600.0,3.6744,3.6744,3.6744,3.6744,449600.0
2012-08-31 11:20:00,3.76,3.76,3.75,3.75,593600.0,3.6744,3.6744,3.6646,3.6646,593600.0
2012-08-31 11:30:00,3.75,3.75,3.75,3.75,937600.0,3.6646,3.6646,3.6646,3.6646,937600.0
2012-08-31 11:40:00,3.75,3.75,3.74,3.75,382400.0,3.6646,3.6646,3.6548,3.6646,382400.0
2012-08-31 11:50:00,3.74,3.75,3.74,3.74,441600.0,3.6548,3.6646,3.6548,3.6548,441600.0
2012-08-31 12:00:00,3.74,3.74,3.73,3.73,760000.0,3.6548,3.6548,3.6451,3.6451,760000.0
2012-08-31 12:10:00,3.73,3.73,3.71,3.72,1992000.0,3.6451,3.6451,3.6255,3.6353,1992000.0
2012-08-31 12:20:00,3.72,3.73,3.72,3.72,924800.0,3.6353,3.6451,3.6353,3.6353,924800.0
2012-08-31 12:30:00,3.72,3.73,3.72,3.73,678400.0,3.6353,3.6451,3.6353,3.6451,678400.0
2012-08-31 12:40:00,3.72,3.73,3.72,3.73,294400.0,3.6353,3.6451,3.6353,3.6451,294400.0
2012-08-31 12:50:00,3.73,3.73,3.72,3.73,571200.0,3.6451,3.6451,3.6353,3.6451,571200.0
2012-08-31 13:00:00,3.73,3.73,3.72,3.72,625600.0,3.6451,3.6451,3.6353,3.6353,625600.0
2012-08-31 13:10:00,3.72,3.72,3.71,3.71,1137600.0,3.6353,3.6353,3.6255,3.6255,1137600.0
2012-08-31 13:20:00,3.71,3.71,3.71,3.71,577600.0,3.6255,3.6255,3.6255,3.6255,577600.0
2012-08-31 13:30:00,3.71,3.71,3.71,3.71,75200.0,3.6255,3.6255,3.6255,3.6255,75200.0
2012-08-31 13:40:00,3.71,3.72,3.71,3.72,308800.0,3.6255,3.6353,3.6255,3.6353,308800.0
2012-08-31 13:50:00,3.72,3.73,3.72,3.72,712000.0,3.6353,3.6451,3.6353,3.6353,712000.0
2012-08-31 14:00:00,3.72,3.73,3.72,3.73,859200.0,3.6353,3.6451,3.6353,3.6451,859200.0
2012-08-31 14:10:00,3.73,3.74,3.72,3.74,1294400.0,3.6451,3.6548,3.6353,3.6548,1294400.0
2012-08-31 14:20:00,3.74,3.75,3.74,3.75,628800.0,3.6548,3.6646,3.6548,3.6646,628800.0
2012-08-31 14:30:00,3.75,3.75,3.74,3.74,718400.0,3.6646,3.6646,3.6548,3.6548,718400.0
2012-08-31 14:40:00,3.74,3.74,3.74,3.74,264000.0,3.6548,3.6548,3.6548,3.6548,264000.0
2012-08-31 14:50:00,3.74,3.74,3.74,3.74,286400.0,3.6548,3.6548,3.6548,3.6548,286400.0
2012-08-31 15:00:00,3.74,3.74,3.73,3.73,964800.0,3.6548,3.6548,3.6451,3.6451,964800.0
2012-08-31 15:10:00,3.72,3.73,3.72,3.73,992000.0,3.6353,3.6451,3.6353,3.6451,992000.0
2012-08-31 15:20:00,3.73,3.73,3.73,3.73,1032000.0,3.6451,3.6451,3.6451,3.6451,1032000.0
2012-08-31 15:30:00,3.73,3.73,3.72,3.73,1843200.0,3.6451,3.6451,3.6353,3.6451,1843200.0
2012-08-31 15:40:00,3.73,3.73,3.72,3.73,1806400.0,3.6451,3.6451,3.6353,3.6451,1806400.0
2012-08-31 15:50:00,3.73,3.75,3.73,3.74,6755200.0,3.6451,3.6646,3.6451,3.6548,6755200.0
2012-09-04 09:30:00,3.73,3.74,3.72,3.72,1008000.0,3.6451,3.6548,3.6353,3.6353,1008000.0
2012-09-04 09:40:00,3.72,3.73,3.71,3.72,884800.0,3.6353,3.6451,3.6255,3.6353,884800.0
2012-09-04 09:50:00,3.72,3.73,3.72,3.73,283200.0,3.6353,3.6451,3.6353,3.6451,283200.0
2012-09-04 10:00:00,3.73,3.73,3.7,3.71,1137600.0,3.6451,3.6451,3.6158,3.6255,1137600.0
2012-09-04 10:10:00,3.71,3.71,3.7,3.71,2836800.0,3.6255,3.6255,3.6158,3.6255,2836800.0
2012-09-04 10:20:00,3.71,3.71,3.69,3.7,892800.0,3.6255,3.6255,3.606,3.6158,892800.0
2012-09-04 10:30:00,3.69,3.69,3.68,3.69,2566400.0,3.606,3.606,3.5962,3.606,2566400.0
2012-09-04 10:40:00,3.69,3.69,3.68,3.68,1044800.0,3.606,3.606,3.5962,3.5962,1044800.0
2012-09-04 10:50:00,3.68,3.69,3.66,3.67,2491200.0,3.5962,3.606,3.5767,3.5864,2491200.0
2012-09-04 11:00:00,3.67,3.67,3.66,3.67,1051200.0,3.5864,3.5864,3.5767,3.5864,1051200.0
2012-09-04 11:10:00,3.67,3.67,3.66,3.67,769600.0,3.5864,3.5864,3.5767,3.5864,769600.0
2012-09-04 11:20:00,3.67,3.68,3.67,3.68,817600.0,3.5864,3.5962,3.5864,3.5962,817600.0
2012-09-04 11:30:00,3.68,3.68,3.67,3.68,646400.0,3.5962,3.5962,3.5864,3.5962,646400.0
2012-09-04 11:40:00,3.68,3.68,3.67,3.68,584000.0,3.5962,3.5962,3.5864,3.5962,584000.0
2012-09-04 11:50:00,3.68,3.69,3.68,3.69,622400.0,3.5962,3.606,3.5962,3.606,622400.0
2012-09-04 12:00:00,3.69,3.69,3.68,3.68,318400.0,3.606,3.606,3.5962,3.5962,318400.0
2012-09-04 12:10:00,3.68,3.68,3.68,3.68,161600.0,3.5962,3.5962,3.5962,3.5962,161600.0
2012-09-04 12:20:00,3.68,3.68,3.68,3.68,254400.0,3.5962,3.5962,3.5962,3.5962,254400.0
2012-09-04 12:30:00,3.68,3.69,3.68,3.69,646400.0,3.5962,3.606,3.5962,3.606,646400.0
2012-09-04 12:40:00,3.69,3.69,3.69,3.69,230400.0,3.606,3.606,3.606,3.606,230400.0
2012-09-04 12:50:00,3.69,3.7,3.69,3.69,524800.0,3.606,3.6158,3.606,3.606,524800.0
2012-09-04 13:00:00,3.69,3.7,3.69,3.7,377600.0,3.606,3.6158,3.606,3.6158,377600.0
2012-09-04 13:10:00,3.7,3.7,3.69,3.7,867200.0,3.6158,3.6158,3.606,3.6158,867200.0
2012-09-04 13:20:00,3.7,3.7,3.7,3.7,713600.0,3.6158,3.6158,3.6158,3.6158,713600.0
2012-09-04 13:30:00,3.7,3.71,3.7,3.71,177600.0,3.6158,3.6255,3.6158,3.6255,177600.0
2012-09-04 13:40:00,3.71,3.71,3.7,3.7,216000.0,3.6255,3.6255,3.6158,3.6158,216000.0
2012-09-04 13:50:00,3.7,3.7,3.7,3.7,780800.0,3.6158,3.6158,3.6158,3.6158,780800.0
2012-09-04 14:00:00,3.7,3.71,3.7,3.71,953600.0,3.6158,3.6255,3.6158,3.6255,953600.0
2012-09-04 14:10:00,3.71,3.73,3.71,3.72,848000.0,3.6255,3.6451,3.6255,3.6353,848000.0
2012-09-04 14:20:00,3.72,3.73,3.72,3.73,884800.0,3.6353,3.6451,3.6353,3.6451,884800.0
2012-09-04 14:30:00,3.73,3.76,3.73,3.76,2761600.0,3.6451,3.6744,3.6451,3.6744,2761600.0
2012-09-04 14:40:00,3.76,3.76,3.75,3.75,1172800.0,3.6744,3.6744,3.6646,3.6646,1172800.0
2012-09-04 14:50:00,3.76,3.76,3.75,3.75,1190400.0,3.6744,3.6744,3.6646,3.6646,1190400.0
2012-09-04 15:00:00,3.75,3.75,3.74,3.75,489600.0,3.6646,3.6646,3.6548,3.6646,489600.0
2012-09-04 15:10:00,3.75,3.75,3.74,3.75,1169600.0,3.6646,3.6646,3.6548,3.6646,1169600.0
2012-09-04 15:20:00,3.75,3.75,3.75,3.75,609600.0,3.6646,3.6646,3.6646,3.6646,609600.0
2012-09-04 15:30:00,3.75,3.75,3.74,3.74,1171200.0,3.6646,3.6646,3.6548,3.6548,1171200.0
2012-09-04 15:40:00,3.73,3.74,3.73,3.74,2003200.0,3.6451,3.6548,3.6451,3.6548,2003200.0
2012-09-04 15:50:00,3.74,3.74,3.73,3.73,2878400.0,3.6548,3.6548,3.6451,3.6451,2878400.0
2012-09-05 09:30:00,3.73,3.73,3.72,3.72,747200.0,3.6451,3.6451,3.6353,3.6353,747200.0
2012-09-05 09:40:00,3.72,3.72,3.7,3.72,1139200.0,3.6353,3.6353,3.6158,3.6353,1139200.0
2012-09-05 09:50:00,3.72,3.74,3.71,3.74,2233600.0,3.6353,3.6548,3.6255,3.6548,2233600.0
2012-09-05 10:00:00,3.74,3.75,3.73,3.74,1596800.0,3.6548,3.6646,3.6451,3.6548,1596800.0
2012-09-05 10:10:00,3.74,3.76,3.74,3.75,1918400.0,3.6548,3.6744,3.6548,3.6646,1918400.0
2012-09-05 10:20:00,3.75,3.76,3.75,3.75,648000.0,3.6646,3.6744,3.6646,3.6646,648000.0
2012-09-05 10:30:00,3.75,3.76,3.75,3.75,891200.0,3.6646,3.6744,3.6646,3.6646,891200.0
2012-09-05 10:40:00,3.75,3.75,3.74,3.74,651200.0,3.6646,3.6646,3.6548,3.6548,651200.0
2012-09-05 10:50:00,3.74,3.74,3.72,3.72,1262400.0,3.6548,3.6548,3.6353,3.6353,1262400.0
2012-09-05 11:00:00,3.72,3.73,3.71,3.72,1182400.0,3.6353,3.6451,3.6255,3.6353,1182400.0
2012-09-05 11:10:00,3.73,3.73,3.73,3.73,670400.0,3.6451,3.6451,3.6451,3.6451,670400.0
2012-09-05 11:20:00,3.73,3.74,3.73,3.74,632000.0,3.6451,3.6548,3.6451,3.6548,632000.0
2012-09-05 11:30:00,3.74,3.75,3.74,3.75,616000.0,3.6548,3.6646,3.6548,3.6646,616000.0
2012-09-05 11:40:00,3.75,3.75,3.74,3.74,372800.0,3.6646,3.6646,3.6548,3.6548,372800.0
2012-09-05 11:50:00,3.75,3.75,3.74,3.74,307200.0,3.6646,3.6646,3.6548,3.6548,307200.0
2012-09-05 12:00:00,3.74,3.75,3.74,3.75,217600.0,3.6548,3.6646,3.6548,3.6646,217600.0
2012-09-05 12:10:00,3.75,3.75,3.75,3.75,291200.0,3.6646,3.6646,3.6646,3.6646,291200.0
2012-09-05 12:20:00,3.75,3.75,3.75,3.75,184000.0,3.6646,3.6646,3.6646,3.6646,184000.0
2012-09-05 12:30:00,3.75,3.75,3.74,3.74,332800.0,3.6646,3.6646,3.6548,3.6548,332800.0
2012-09-05 12:40:00,3.74,3.75,3.74,3.75,305600.0,3.6548,3.6646,3.6548,3.6646,305600.0
2012-09-05 12:50:00,3.75,3.76,3.75,3.75,552000.0,3.6646,3.6744,3.6646,3.6646,552000.0
2012-09-05 13:00:00,3.75,3.75,3.74,3.74,550400.0,3.6646,3.6646,3.6548,3.6548,550400.0
2012-09-05 13:10:00,3.75,3.75,3.74,3.75,145600.0,3.6646,3.6646,3.6548,3.6646,145600.0
2012-09-05 13:20:00,3.75,3.75,3.74,3.75,350400.0,3.6646,3.6646,3.6548,3.6646,350400.0
2012-09-05 13:30:00,3.75,3.75,3.73,3.73,878400.0,3.6646,3.6646,3.6451,3.6451,878400.0
2012-09-05 13:40:00,3.73,3.73,3.72,3.72,1513600.0,3.6451,3.6451,3.6353,3.6353,1513600.0
2012-09-05 13:50:00,3.72,3.73,3.72,3.72,814400.0,3.6353,3.6451,3.6353,3.6353,814400.0
2012-09-05 14:00:00,3.73,3.73,3.72,3.73,465600.0,3.6451,3.6451,3.6353,3.6451,465600.0
2012-09-05 14:10:00,3.73,3.73,3.72,3.72,315200.0,3.6451,3.6451,3.6353,3.6353,315200.0
2012-09-05 14:20:00,3.72,3.73,3.72,3.73,720000.0,3.6353,3.6451,3.6353,3.6451,720000.0
2012-09-05 14:30:00,3.73,3.73,3.73,3.73,604800.0,3.6451,3.6451,3.6451,3.6451,604800.0
2012-09-05 14:40:00,3.73,3.74,3.73,3.73,472000.0,3.6451,3.6548,3.6451,3.6451,472000.0
2012-09-05 14:50:00,3.73,3.74,3.73,3.73,284800.0,3.6451,3.6548,3.6451,3.6451,284800.0
2012-09-05 15:00:00,3.73,3.73,3.72,3.73,654400.0,3.6451,3.6451,3.6353,3.6451,654400.0
2012-09-05 15:10:00,3.73,3.73,3.72,3.73,744000.0,3.6451,3.6451,3.6353,3.6451,744000.0
2012-09-05 15:20:00,3.73,3.73,3.72,3.72,563200.0,3.6451,3.6451,3.6353,3.6353,563200.0
2012-09-05 15:30:00,3.72,3.73,3.72,3.72,1052800.0,3.6353,3.6451,3.6353,3.6353,1052800.0
2012-09-05 15:40:00,3.73,3.73,3.71,3.72,926400.0,3.6451,3.6451,3.6255,3.6353,926400.0
2012-09-05 15:50:00,3.72,3.72,3.72,3.72,1468800.0,3.6353,3.6353,3.6353,3.6353,1468800.0
2012-09-06 09:30:00,3.77,3.8,3.77,3.8,2496000.0,3.6842,3.7135,3.6842,3.7135,2496000.0
2012-09-06 09:40:00,3.8,3.8,3.79,3.8,2320000.0,3.7135,3.7135,3.7037,3.7135,2320000.0
2012-09-06 09:50:00,3.8,3.81,3.8,3.81,1513600.0,3.7135,3.7232,3.7135,3.7232,1513600.0
2012-09-06 10:00:00,3.81,3.84,3.81,3.83,3235200.0,3.7232,3.7526,3.7232,3.7428,3235200.0
2012-09-06 10:10:00,3.83,3.84,3.82,3.83,3001600.0,3.7428,3.7526,3.733,3.7428,3001600.0
2012-09-06 10:20:00,3.83,3.84,3.83,3.84,2339200.0,3.7428,3.7526,3.7428,3.7526,2339200.0
2012-09-06 10:30:00,3.84,3.85,3.84,3.85,1721600.0,3.7526,3.7623,3.7526,3.7623,1721600.0
2012-09-06 10:40:00,3.85,3.86,3.85,3.86,948800.0,3.7623,3.7721,3.7623,3.7721,948800.0
2012-09-06 10:50:00,3.86,3.86,3.85,3.86,1134400.0,3.7721,3.7721,3.7623,3.7721,1134400.0
2012-09-06 11:00:00,3.86,3.86,3.85,3.86,1283200.0,3.7721,3.7721,3.7623,3.7721,1283200.0
2012-09-06 11:10:00,3.86,3.86,3.85,3.85,883200.0,3.7721,3.7721,3.7623,3.7623,883200.0
2012-09-06 11:20:00,3.85,3.86,3.85,3.86,2904000.0,3.7623,3.7721,3.7623,3.7721,2904000.0
2012-09-06 11:30:00,3.86,3.87,3.86,3.87,824000.0,3.7721,3.7819,3.7721,3.7819,824000.0
2012-09-06 11:40:00,3.87,3.87,3.87,3.87,691200.0,3.7819,3.7819,3.7819,3.7819,691200.0
2012-09-06 11:50:00,3.87,3.88,3.87,3.87,609600.0,3.7819,3.7917,3.7819,3.7819,609600.0
2012-09-06 12:00:00,3.87,3.88,3.87,3.88,297600.0,3.7819,3.7917,3.7819,3.7917,297600.0
2012-09-06 12:10:00,3.88,3.88,3.88,3.88,380800.0,3.7917,3.7917,3.7917,3.7917,380800.0
2012-09-06 12:20:00,3.88,3.88,3.88,3.88,2790400.0,3.7917,3.7917,3.7917,3.7917,2790400.0
2012-09-06 12:30:00,3.88,3.88,3.87,3.88,649600.0,3.7917,3.7917,3.7819,3.7917,649600.0
2012-09-06 12:40:00,3.88,3.88,3.87,3.88,1756800.0,3.7917,3.7917,3.7819,3.7917,1756800.0
2012-09-06 12:50:00,3.88,3.88,3.87,3.87,281600.0,3.7917,3.7917,3.7819,3.7819,281600.0
2012-09-06 13:00:00,3.88,3.88,3.87,3.87,284800.0,3.7917,3.7917,3.7819,3.7819,284800.0
2012-09-06 13:10:00,3.88,3.88,3.87,3.88,617600.0,3.7917,3.7917,3.7819,3.7917,617600.0
2012-09-06 13:20:00,3.88,3.88,3.88,3.88,310400.0,3.7917,3.7917,3.7917,3.7917,310400.0
2012-09-06 13:30:00,3.88,3.88,3.87,3.88,598400.0,3.7917,3.7917,3.7819,3.7917,598400.0
2012-09-06 13:40:00,3.88,3.88,3.88,3.88,374400.0,3.7917,3.7917,3.7917,3.7917,374400.0
2012-09-06 13:50:00,3.88,3.89,3.88,3.88,465600.0,3.7917,3.8014,3.7917,3.7917,465600.0
2012-09-06 14:00:00,3.88,3.88,3.88,3.88,588800.0,3.7917,3.7917,3.7917,3.7917,588800.0
2012-09-06 14:10:00,3.87,3.88,3.87,3.88,614400.0,3.7819,3.7917,3.7819,3.7917,614400.0
2012-09-06 14:20:00,3.88,3.88,3.87,3.88,718400.0,3.7917,3.7917,3.7819,3.7917,718400.0
2012-09-06 14:30:00,3.88,3.88,3.88,3.88,992000.0,3.7917,3.7917,3.7917,3.7917,992000.0
2012-09-06 14:40:00,3.88,3.89,3.88,3.89,596800.0,3.7917,3.8014,3.7917,3.8014,596800.0
2012-09-06 14:50:00,3.89,3.89,3.88,3.88,3880000.0,3.8014,3.8014,3.7917,3.7917,3880000.0
2012-09-06 15:00:00,3.88,3.88,3.88,3.88,464000.0,3.7917,3.7917,3.7917,3.7917,464000.0
2012-09-06 15:10:00,3.88,3.88,3.88,3.88,595200.0,3.7917,3.7917,3.7917,3.7917,595200.0
2012-09-06 15:20:00,3.88,3.88,3.88,3.88,638400.0,3.7917,3.7917,3.7917,3.7917,638400.0
2012-09-06 15:30:00,3.88,3.89,3.88,3.88,1075200.0,3.7917,3.8014,3.7917,3.7917,1075200.0
2012-09-06 15:40:00,3.88,3.88,3.88,3.88,1032000.0,3.7917,3.7917,3.7917,3.7917,1032000.0
2012-09-06 15:50:00,3.88,3.89,3.88,3.89,5649600.0,3.7917,3.8014,3.7917,3.8014,5649600.0
2012-09-07 09:30:00,3.87,3.87,3.86,3.86,3832000.0,3.7819,3.7819,3.7721,3.7721,3832000.0
2012-09-07 09:40:00,3.86,3.89,3.86,3.88,2304000.0,3.7721,3.8014,3.7721,3.7917,2304000.0
2012-09-07 09:50:00,3.88,3.88,3.86,3.87,1067200.0,3.7917,3.7917,3.7721,3.7819,1067200.0
2012-09-07 10:00:00,3.87,3.88,3.87,3.88,1054400.0,3.7819,3.7917,3.7819,3.7917,1054400.0
2012-09-07 10:10:00,3.88,3.89,3.87,3.88,1176000.0,3.7917,3.8014,3.7819,3.7917,1176000.0
2012-09-07 10:20:00,3.88,3.88,3.87,3.87,851200.0,3.7917,3.7917,3.7819,3.7819,851200.0
2012-09-07 10:30:00,3.87,3.88,3.87,3.87,1174400.0,3.7819,3.7917,3.7819,3.7819,1174400.0
2012-09-07 10:40:00,3.88,3.88,3.87,3.88,582400.0,3.7917,3.7917,3.7819,3.7917,582400.0
2012-09-07 10:50:00,3.88,3.88,3.87,3.88,840000.0,3.7917,3.7917,3.7819,3.7917,840000.0
2012-09-07 11:00:00,3.88,3.88,3.87,3.87,572800.0,3.7917,3.7917,3.7819,3.7819,572800.0
2012-09-07 11:10:00,3.87,3.88,3.87,3.87,779200.0,3.7819,3.7917,3.7819,3.7819,779200.0
2012-09-07 11:20:00,3.87,3.88,3.87,3.88,1014400.0,3.7819,3.7917,3.7819,3.7917,1014400.0
2012-09-07 11:30:00,3.88,3.88,3.87,3.87,580800.0,3.7917,3.7917,3.7819,3.7819,580800.0
2012-09-07 11:40:00,3.87,3.87,3.87,3.87,393600.0,3.7819,3.7819,3.7819,3.7819,393600.0
2012-09-07 11:50:00,3.87,3.87,3.87,3.87,430400.0,3.7819,3.7819,3.7819,3.7819,430400.0
2012-09-07 12:00:00,3.87,3.88,3.87,3.87,337600.0,3.7819,3.7917,3.7819,3.7819,337600.0
2012-09-07 12:10:00,3.87,3.87,3.87,3.87,307200.0,3.7819,3.7819,3.7819,3.7819,307200.0
2012-09-07 12:20:00,3.87,3.87,3.86,3.87,459200.0,3.7819,3.7819,3.7721,3.7819,459200.0
2012-09-07 12:30:00,3.87,3.87,3.87,3.87,249600.0,3.7819,3.7819,3.7819,3.7819,249600.0
2012-09-07 12:40:00,3.87,3.88,3.87,3.88,542400.0,3.7819,3.7917,3.7819,3.7917,542400.0
2012-09-07 12:50:00,3.88,3.88,3.87,3.88,462400.0,3.7917,3.7917,3.7819,3.7917,462400.0
2012-09-07 13:00:00,3.88,3.88,3.87,3.88,544000.0,3.7917,3.7917,3.7819,3.7917,544000.0
2012-09-07 13:10:00,3.88,3.88,3.87,3.87,284800.0,3.7917,3.7917,3.7819,3.7819,284800.0
2012-09-07 13:20:00,3.87,3.88,3.87,3.88,264000.0,3.7819,3.7917,3.7819,3.7917,264000.0
2012-09-07 13:30:00,3.87,3.88,3.87,3.87,246400.0,3.7819,3.7917,3.7819,3.7819,246400.0
2012-09-07 13:40:00,3.87,3.87,3.87,3.87,473600.0,3.7819,3.7819,3.7819,3.7819,473600.0
2012-09-07 13:50:00,3.87,3.87,3.87,3.87,252800.0,3.7819,3.7819,3.7819,3.7819,252800.0
2012-09-07 14:00:00,3.87,3.87,3.87,3.87,420800.0,3.7819,3.7819,3.7819,3.7819,420800.0
2012-09-07 14:10:00,3.87,3.87,3.87,3.87,363200.0,3.7819,3.7819,3.7819,3.7819,363200.0
2012-09-07 14:20:00,3.87,3.88,3.87,3.88,256000.0,3.7819,3.7917,3.7819,3.7917,256000.0
2012-09-07 14:30:00,3.87,3.88,3.87,3.87,408000.0,3.7819,3.7917,3.7819,3.7819,408000.0
2012-09-07 14:40:00,3.87,3.88,3.87,3.88,656000.0,3.7819,3.7917,3.7819,3.7917,656000.0
2012-09-07 14:50:00,3.88,3.88,3.87,3.87,260800.0,3.7917,3.7917,3.7819,3.7819,260800.0
2012-09-07 15:00:00,3.87,3.87,3.87,3.87,316800.0,3.7819,3.7819,3.7819,3.7819,316800.0
2012-09-07 15:10:00,3.87,3.87,3.87,3.87,526400.0,3.7819,3.7819,3.7819,3.7819,526400.0
2012-09-07 15:20:00,3.87,3.87,3.87,3.87,318400.0,3.7819,3.7819,3.7819,3.7819,318400.0
2012-09-07 15:30:00,3.87,3.87,3.87,3.87,1022400.0,3.7819,3.7819,3.7819,3.7819,1022400.0
2012-09-07 15:40:00,3.87,3.87,3.87,3.87,1523200.0,3.7819,3.7819,3.7819,3.7819,1523200.0
2012-09-07 15:50:00,3.87,3.88,3.87,3.87,3992000.0,3.7819,3.7917,3.7819,3.7819,3992000.0
2012-09-10 09:30:00,3.86,3.87,3.86,3.87,1089600.0,3.7721,3.7819,3.7721,3.7819,1089600.0
2012-09-10 09:40:00,3.86,3.86,3.84,3.85,1427200.0,3.7721,3.7721,3.7526,3.7623,1427200.0
2012-09-10 09:50:00,3.85,3.86,3.85,3.85,1627200.0,3.7623,3.7721,3.7623,3.7623,1627200.0
2012-09-10 10:00:00,3.85,3.86,3.85,3.85,1684800.0,3.7623,3.7721,3.7623,3.7623,1684800.0
2012-09-10 10:10:00,3.85,3.85,3.84,3.85,1144000.0,3.7623,3.7623,3.7526,3.7623,1144000.0
2012-09-10 10:20:00,3.85,3.86,3.85,3.85,475200.0,3.7623,3.7721,3.7623,3.7623,475200.0
2012-09-10 10:30:00,3.85,3.85,3.84,3.84,801600.0,3.7623,3.7623,3.7526,3.7526,801600.0
2012-09-10 10:40:00,3.84,3.84,3.83,3.83,537600.0,3.7526,3.7526,3.7428,3.7428,537600.0
2012-09-10 10:50:00,3.83,3.84,3.83,3.84,363200.0,3.7428,3.7526,3.7428,3.7526,363200.0
2012-09-10 11:00:00,3.83,3.84,3.83,3.84,553600.0,3.7428,3.7526,3.7428,3.7526,553600.0
2012-09-10 11:10:00,3.84,3.84,3.84,3.84,344000.0,3.7526,3.7526,3.7526,3.7526,344000.0
2012-09-10 11:20:00,3.84,3.85,3.84,3.84,449600.0,3.7526,3.7623,3.7526,3.7526,449600.0
2012-09-10 11:30:00,3.84,3.84,3.83,3.84,470400.0,3.7526,3.7526,3.7428,3.7526,470400.0
2012-09-10 11:40:00,3.84,3.85,3.84,3.84,171200.0,3.7526,3.7623,3.7526,3.7526,171200.0
2012-09-10 11:50:00,3.84,3.85,3.84,3.84,153600.0,3.7526,3.7623,3.7526,3.7526,153600.0
2012-09-10 12:00:00,3.85,3.85,3.84,3.84,241600.0,3.7623,3.7623,3.7526,3.7526,241600.0
2012-09-10 12:10:00,3.84,3.84,3.83,3.83,288000.0,3.7526,3.7526,3.7428,3.7428,288000.0
2012-09-10 12:20:00,3.83,3.83,3.83,3.83,113600.0,3.7428,3.7428,3.7428,3.7428,113600.0
2012-09-10 12:30:00,3.83,3.83,3.82,3.83,595200.0,3.7428,3.7428,3.733,3.7428,595200.0
2012-09-10 12:40:00,3.83,3.83,3.83,3.83,326400.0,3.7428,3.7428,3.7428,3.7428,326400.0
2012-09-10 12:50:00,3.83,3.84,3.83,3.83,283200.0,3.7428,3.7526,3.7428,3.7428,283200.0
2012-09-10 13:00:00,3.83,3.83,3.83,3.83,136000.0,3.7428,3.7428,3.7428,3.7428,136000.0
2012-09-10 13:10:00,3.83,3.84,3.83,3.84,820800.0,3.7428,3.7526,3.7428,3.7526,820800.0
2012-09-10 13:20:00,3.84,3.84,3.83,3.84,252800.0,3.7526,3.7526,3.7428,3.7526,252800.0
2012-09-10 13:30:00,3.84,3.84,3.83,3.83,627200.0,3.7526,3.7526,3.7428,3.7428,627200.0
2012-09-10 13:40:00,3.83,3.83,3.82,3.82,616000.0,3.7428,3.7428,3.733,3.733,616000.0
2012-09-10 13:50:00,3.82,3.83,3.81,3.81,600000.0,3.733,3.7428,3.7232,3.7232,600000.0
2012-09-10 14:00:00,3.81,3.82,3.81,3.81,444800.0,3.7232,3.733,3.7232,3.7232,444800.0
2012-09-10 14:10:00,3.81,3.82,3.81,3.82,499200.0,3.7232,3.733,3.7232,3.733,499200.0
2012-09-10 14:20:00,3.82,3.82,3.81,3.81,422400.0,3.733,3.733,3.7232,3.7232,422400.0
2012-09-10 14:30:00,3.81,3.82,3.81,3.81,2598400.0,3.7232,3.733,3.7232,3.7232,2598400.0
2012-09-10 14:40:00,3.81,3.81,3.8,3.8,992000.0,3.7232,3.7232,3.7135,3.7135,992000.0
2012-09-10 14:50:00,3.8,3.8,3.79,3.79,1086400.0,3.7135,3.7135,3.7037,3.7037,1086400.0
2012-09-10 15:00:00,3.79,3.8,3.79,3.79,1284800.0,3.7037,3.7135,3.7037,3.7037,1284800.0
2012-09-10 15:10:00,3.79,3.8,3.79,3.79,563200.0,3.7037,3.7135,3.7037,3.7037,563200.0
2012-09-10 15:20:00,3.79,3.8,3.79,3.8,1784000.0,3.7037,3.7135,3.7037,3.7135,1784000.0
2012-09-10 15:30:00,3.8,3.8,3.79,3.79,1638400.0,3.7135,3.7135,3.7037,3.7037,1638400.0
2012-09-10 15:40:00,3.79,3.79,3.77,3.78,2801600.0,3.7037,3.7037,3.6842,3.6939,2801600.0
2012-09-10 15:50:00,3.78,3.78,3.78,3.78,2771200.0,3.6939,3.6939,3.6939,3.6939,2771200.0
2012-09-11 09:30:00,3.78,3.79,3.77,3.78,3731200.0,3.6939,3.7037,3.6842,3.6939,3731200.0
2012-09-11 09:40:00,3.78,3.79,3.77,3.78,1476800.0,3.6939,3.7037,3.6842,3.6939,1476800.0
2012-09-11 09:50:00,3.79,3.81,3.78,3.8,1326400.0,3.7037,3.7232,3.6939,3.7135,1326400.0
2012-09-11 10:00:00,3.8,3.8,3.78,3.78,774400.0,3.7135,3.7135,3.6939,3.6939,774400.0
2012-09-11 10:10:00,3.78,3.79,3.77,3.78,1163200.0,3.6939,3.7037,3.6842,3.6939,1163200.0
2012-09-11 10:20:00,3.78,3.79,3.77,3.78,820800.0,3.6939,3.7037,3.6842,3.6939,820800.0
2012-09-11 10:30:00,3.78,3.79,3.78,3.79,496000.0,3.6939,3.7037,3.6939,3.7037,496000.0
2012-09-11 10:40:00,3.79,3.8,3.79,3.79,529600.0,3.7037,3.7135,3.7037,3.7037,529600.0
2012-09-11 10:50:00,3.8,3.8,3.79,3.8,985600.0,3.7135,3.7135,3.7037,3.7135,985600.0
2012-09-11 11:00:00,3.8,3.8,3.8,3.8,406400.0,3.7135,3.7135,3.7135,3.7135,406400.0
2012-09-11 11:10:00,3.8,3.81,3.8,3.81,849600.0,3.7135,3.7232,3.7135,3.7232,849600.0
2012-09-11 11:20:00,3.81,3.81,3.8,3.81,790400.0,3.7232,3.7232,3.7135,3.7232,790400.0
2012-09-11 11:30:00,3.81,3.81,3.8,3.8,281600.0,3.7232,3.7232,3.7135,3.7135,281600.0
2012-09-11 11:40:00,3.8,3.8,3.79,3.79,723200.0,3.7135,3.7135,3.7037,3.7037,723200.0
2012-09-11 11:50:00,3.79,3.79,3.79,3.79,422400.0,3.7037,3.7037,3.7037,3.7037,422400.0
2012-09-11 12:00:00,3.79,3.8,3.79,3.8,384000.0,3.7037,3.7135,3.7037,3.7135,384000.0
2012-09-11 12:10:00,3.8,3.8,3.79,3.79,718400.0,3.7135,3.7135,3.7037,3.7037,718400.0
2012-09-11 12:20:00,3.79,3.79,3.79,3.79,131200.0,3.7037,3.7037,3.7037,3.7037,131200.0
2012-09-11 12:30:00,3.79,3.79,3.79,3.79,203200.0,3.7037,3.7037,3.7037,3.7037,203200.0
2012-09-11 12:40:00,3.79,3.79,3.78,3.78,504000.0,3.7037,3.7037,3.6939,3.6939,504000.0
2012-09-11 12:50:00,3.78,3.79,3.78,3.79,332800.0,3.6939,3.7037,3.6939,3.7037,332800.0
2012-09-11 13:00:00,3.79,3.79,3.78,3.79,1265600.0,3.7037,3.7037,3.6939,3.7037,1265600.0
2012-09-11 13:10:00,3.79,3.79,3.78,3.79,468800.0,3.7037,3.7037,3.6939,3.7037,468800.0
2012-09-11 13:20:00,3.79,3.8,3.79,3.79,460800.0,3.7037,3.7135,3.7037,3.7037,460800.0
2012-09-11 13:30:00,3.79,3.79,3.79,3.79,118400.0,3.7037,3.7037,3.7037,3.7037,118400.0
2012-09-11 13:40:00,3.79,3.8,3.79,3.8,569600.0,3.7037,3.7135,3.7037,3.7135,569600.0
2012-09-11 13:50:00,3.8,3.8,3.79,3.79,313600.0,3.7135,3.7135,3.7037,3.7037,313600.0
2012-09-11 14:00:00,3.79,3.79,3.78,3.79,396800.0,3.7037,3.7037,3.6939,3.7037,396800.0
2012-09-11 14:10:00,3.79,3.79,3.78,3.79,529600.0,3.7037,3.7037,3.6939,3.7037,529600.0
2012-09-11 14:20:00,3.79,3.8,3.79,3.79,496000.0,3.7037,3.7135,3.7037,3.7037,496000.0
2012-09-11 14:30:00,3.79,3.79,3.79,3.79,284800.0,3.7037,3.7037,3.7037,3.7037,284800.0
2012-09-11 14:40:00,3.79,3.79,3.76,3.76,1542400.0,3.7037,3.7037,3.6744,3.6744,1542400.0
2012-09-11 14:50:00,3.76,3.78,3.76,3.77,1086400.0,3.6744,3.6939,3.6744,3.6842,1086400.0
2012-09-11 15:00:00,3.77,3.77,3.77,3.77,920000.0,3.6842,3.6842,3.6842,3.6842,920000.0
2012-09-11 15:10:00,3.77,3.77,3.77,3.77,440000.0,3.6842,3.6842,3.6842,3.6842,440000.0
2012-09-11 15:20:00,3.77,3.77,3.75,3.76,888000.0,3.6842,3.6842,3.6646,3.6744,888000.0
2012-09-11 15:30:00,3.76,3.77,3.76,3.76,1275200.0,3.6744,3.6842,3.6744,3.6744,1275200.0
2012-09-11 15:40:00,3.76,3.78,3.76,3.77,2336000.0,3.6744,3.6939,3.6744,3.6842,2336000.0
2012-09-11 15:50:00,3.78,3.78,3.77,3.77,3724800.0,3.6939,3.6939,3.6842,3.6842,3724800.0
2012-09-12 09:30:00,3.79,3.81,3.79,3.8,1641600.0,3.7037,3.7232,3.7037,3.7135,1641600.0
2012-09-12 09:40:00,3.8,3.8,3.79,3.79,1150400.0,3.7135,3.7135,3.7037,3.7037,1150400.0
2012-09-12 09:50:00,3.8,3.8,3.78,3.79,1800000.0,3.7135,3.7135,3.6939,3.7037,1800000.0
2012-09-12 10:00:00,3.79,3.79,3.77,3.78,1126400.0,3.7037,3.7037,3.6842,3.6939,1126400.0
2012-09-12 10:10:00,3.79,3.79,3.78,3.78,892800.0,3.7037,3.7037,3.6939,3.6939,892800.0
2012-09-12 10:20:00,3.79,3.79,3.77,3.77,580800.0,3.7037,3.7037,3.6842,3.6842,580800.0
2012-09-12 10:30:00,3.77,3.78,3.76,3.76,689600.0,3.6842,3.6939,3.6744,3.6744,689600.0
2012-09-12 10:40:00,3.77,3.77,3.76,3.76,1374400.0,3.6842,3.6842,3.6744,3.6744,1374400.0
2012-09-12 10:50:00,3.76,3.77,3.76,3.77,320000.0,3.6744,3.6842,3.6744,3.6842,320000.0
2012-09-12 11:00:00,3.77,3.78,3.77,3.77,640000.0,3.6842,3.6939,3.6842,3.6842,640000.0
2012-09-12 11:10:00,3.77,3.77,3.76,3.77,582400.0,3.6842,3.6842,3.6744,3.6842,582400.0
2012-09-12 11:20:00,3.77,3.78,3.77,3.77,723200.0,3.6842,3.6939,3.6842,3.6842,723200.0
2012-09-12 11:30:00,3.77,3.78,3.77,3.77,630400.0,3.6842,3.6939,3.6842,3.6842,630400.0
2012-09-12 11:40:00,3.77,3.78,3.77,3.78,649600.0,3.6842,3.6939,3.6842,3.6939,649600.0
2012-09-12 11:50:00,3.78,3.78,3.78,3.78,211200.0,3.6939,3.6939,3.6939,3.6939,211200.0
2012-09-12 12:00:00,3.78,3.78,3.77,3.77,312000.0,3.6939,3.6939,3.6842,3.6842,312000.0
2012-09-12 12:10:00,3.77,3.77,3.76,3.77,275200.0,3.6842,3.6842,3.6744,3.6842,275200.0
2012-09-12 12:20:00,3.77,3.78,3.77,3.77,414400.0,3.6842,3.6939,3.6842,3.6842,414400.0
2012-09-12 12:30:00,3.77,3.78,3.77,3.78,385600.0,3.6842,3.6939,3.6842,3.6939,385600.0
2012-09-12 12:40:00,3.78,3.78,3.77,3.78,214400.0,3.6939,3.6939,3.6842,3.6939,214400.0
2012-09-12 12:50:00,3.78,3.78,3.77,3.78,286400.0,3.6939,3.6939,3.6842,3.6939,286400.0
2012-09-12 13:00:00,3.78,3.8,3.78,3.8,1604800.0,3.6939,3.7135,3.6939,3.7135,1604800.0
2012-09-12 13:10:00,3.79,3.8,3.77,3.77,1656000.0,3.7037,3.7135,3.6842,3.6842,1656000.0
2012-09-12 13:20:00,3.77,3.79,3.77,3.78,1171200.0,3.6842,3.7037,3.6842,3.6939,1171200.0
2012-09-12 13:30:00,3.78,3.79,3.78,3.79,644800.0,3.6939,3.7037,3.6939,3.7037,644800.0
2012-09-12 13:40:00,3.79,3.8,3.79,3.8,955200.0,3.7037,3.7135,3.7037,3.7135,955200.0
2012-09-12 13:50:00,3.8,3.8,3.78,3.79,465600.0,3.7135,3.7135,3.6939,3.7037,465600.0
2012-09-12 14:00:00,3.79,3.79,3.78,3.79,932800.0,3.7037,3.7037,3.6939,3.7037,932800.0
2012-09-12 14:10:00,3.79,3.79,3.78,3.78,1259200.0,3.7037,3.7037,3.6939,3.6939,1259200.0
2012-09-12 14:20:00,3.78,3.79,3.78,3.79,952000.0,3.6939,3.7037,3.6939,3.7037,952000.0
2012-09-12 14:30:00,3.79,3.79,3.78,3.78,1022400.0,3.7037,3.7037,3.6939,3.6939,1022400.0
2012-09-12 14:40:00,3.78,3.78,3.76,3.77,1286400.0,3.6939,3.6939,3.6744,3.6842,1286400.0
2012-09-12 14:50:00,3.77,3.77,3.76,3.76,1798400.0,3.6842,3.6842,3.6744,3.6744,1798400.0
2012-09-12 15:00:00,3.76,3.77,3.75,3.75,2800000.0,3.6744,3.6842,3.6646,3.6646,2800000.0
2012-09-12 15:10:00,3.75,3.76,3.74,3.76,2297600.0,3.6646,3.6744,3.6548,3.6744,2297600.0
2012-09-12 15:20:00,3.76,3.77,3.75,3.77,1531200.0,3.6744,3.6842,3.6646,3.6842,1531200.0
2012-09-12 15:30:00,3.77,3.77,3.76,3.77,2108800.0,3.6842,3.6842,3.6744,3.6842,2108800.0
2012-09-12 15:40:00,3.78,3.78,3.77,3.77,1243200.0,3.6939,3.6939,3.6842,3.6842,1243200.0
2012-09-12 15:50:00,3.77,3.79,3.77,3.79,3400000.0,3.6842,3.7037,3.6842,3.7037,3400000.0
2012-09-13 09:30:00,3.8,3.8,3.79,3.8,852800.0,3.7135,3.7135,3.7037,3.7135,852800.0
2012-09-13 09:40:00,3.8,3.8,3.79,3.79,1174400.0,3.7135,3.7135,3.7037,3.7037,1174400.0
2012-09-13 09:50:00,3.8,3.8,3.79,3.8,920000.0,3.7135,3.7135,3.7037,3.7135,920000.0
2012-09-13 10:00:00,3.8,3.82,3.8,3.81,1350400.0,3.7135,3.733,3.7135,3.7232,1350400.0
2012-09-13 10:10:00,3.81,3.81,3.8,3.8,1020800.0,3.7232,3.7232,3.7135,3.7135,1020800.0
2012-09-13 10:20:00,3.8,3.81,3.8,3.8,1049600.0,3.7135,3.7232,3.7135,3.7135,1049600.0
2012-09-13 10:30:00,3.79,3.8,3.79,3.8,267200.0,3.7037,3.7135,3.7037,3.7135,267200.0
2012-09-13 10:40:00,3.8,3.8,3.8,3.8,185600.0,3.7135,3.7135,3.7135,3.7135,185600.0
2012-09-13 10:50:00,3.8,3.81,3.8,3.8,336000.0,3.7135,3.7232,3.7135,3.7135,336000.0
2012-09-13 11:00:00,3.81,3.81,3.81,3.81,371200.0,3.7232,3.7232,3.7232,3.7232,371200.0
2012-09-13 11:10:00,3.81,3.81,3.81,3.81,414400.0,3.7232,3.7232,3.7232,3.7232,414400.0
2012-09-13 11:20:00,3.81,3.82,3.81,3.82,424000.0,3.7232,3.733,3.7232,3.733,424000.0
2012-09-13 11:30:00,3.82,3.82,3.81,3.81,624000.0,3.733,3.733,3.7232,3.7232,624000.0
2012-09-13 11:40:00,3.81,3.81,3.81,3.81,532800.0,3.7232,3.7232,3.7232,3.7232,532800.0
2012-09-13 11:50:00,3.81,3.81,3.81,3.81,601600.0,3.7232,3.7232,3.7232,3.7232,601600.0
2012-09-13 12:00:00,3.81,3.82,3.8,3.82,752000.0,3.7232,3.733,3.7135,3.733,752000.0
2012-09-13 12:10:00,3.81,3.81,3.8,3.8,928000.0,3.7232,3.7232,3.7135,3.7135,928000.0
2012-09-13 12:20:00,3.81,3.81,3.8,3.8,396800.0,3.7232,3.7232,3.7135,3.7135,396800.0
2012-09-13 12:30:00,3.8,3.85,3.79,3.84,3857600.0,3.7135,3.7623,3.7037,3.7526,3857600.0
2012-09-13 12:40:00,3.83,3.87,3.83,3.84,4089600.0,3.7428,3.7819,3.7428,3.7526,4089600.0
2012-09-13 12:50:00,3.84,3.85,3.84,3.85,814400.0,3.7526,3.7623,3.7526,3.7623,814400.0
2012-09-13 13:00:00,3.86,3.87,3.86,3.86,1763200.0,3.7721,3.7819,3.7721,3.7721,1763200.0
2012-09-13 13:10:00,3.86,3.87,3.86,3.86,2419200.0,3.7721,3.7819,3.7721,3.7721,2419200.0
2012-09-13 13:20:00,3.86,3.88,3.86,3.88,1945600.0,3.7721,3.7917,3.7721,3.7917,1945600.0
2012-09-13 13:30:00,3.88,3.9,3.88,3.89,1547200.0,3.7917,3.8112,3.7917,3.8014,1547200.0
2012-09-13 13:40:00,3.89,3.89,3.88,3.89,646400.0,3.8014,3.8014,3.7917,3.8014,646400.0
2012-09-13 13:50:00,3.89,3.89,3.88,3.88,404800.0,3.8014,3.8014,3.7917,3.7917,404800.0
2012-09-13 14:00:00,3.88,3.89,3.88,3.89,988800.0,3.7917,3.8014,3.7917,3.8014,988800.0
2012-09-13 14:10:00,3.89,3.9,3.89,3.9,1273600.0,3.8014,3.8112,3.8014,3.8112,1273600.0
2012-09-13 14:20:00,3.9,3.92,3.9,3.92,1948800.0,3.8112,3.8307,3.8112,3.8307,1948800.0
2012-09-13 14:30:00,3.92,3.92,3.9,3.9,1257600.0,3.8307,3.8307,3.8112,3.8112,1257600.0
2012-09-13 14:40:00,3.9,3.92,3.9,3.91,1542400.0,3.8112,3.8307,3.8112,3.821,1542400.0
2012-09-13 14:50:00,3.91,3.91,3.9,3.9,1019200.0,3.821,3.821,3.8112,3.8112,1019200.0
2012-09-13 15:00:00,3.9,3.91,3.9,3.9,1238400.0,3.8112,3.821,3.8112,3.8112,1238400.0
2012-09-13 15:10:00,3.9,3.91,3.89,3.89,995200.0,3.8112,3.821,3.8014,3.8014,995200.0
2012-09-13 15:20:00,3.89,3.91,3.89,3.9,1560000.0,3.8014,3.821,3.8014,3.8112,1560000.0
2012-09-13 15:30:00,3.9,3.91,3.9,3.91,1284800.0,3.8112,3.821,3.8112,3.821,1284800.0
2012-09-13 15:40:00,3.91,3.91,3.9,3.9,1136000.0,3.821,3.821,3.8112,3.8112,1136000.0
2012-09-13 15:50:00,3.9,3.9,3.89,3.89,6361600.0,3.8112,3.8112,3.8014,3.8014,6361600.0
2012-09-14 09:30:00,3.92,3.93,3.92,3.93,2654400.0,3.8307,3.8405,3.8307,3.8405,2654400.0
2012-09-14 09:40:00,3.93,3.95,3.93,3.95,3619200.0,3.8405,3.8601,3.8405,3.8601,3619200.0
2012-09-14 09:50:00,3.95,3.97,3.95,3.96,5046400.0,3.8601,3.8796,3.8601,3.8698,5046400.0
2012-09-14 10:00:00,3.96,3.97,3.95,3.96,921600.0,3.8698,3.8796,3.8601,3.8698,921600.0
2012-09-14 10:10:00,3.96,3.98,3.96,3.98,2041600.0,3.8698,3.8894,3.8698,3.8894,2041600.0
2012-09-14 10:20:00,3.98,3.99,3.97,3.97,2387200.0,3.8894,3.8992,3.8796,3.8796,2387200.0
2012-09-14 10:30:00,3.97,3.98,3.97,3.97,993600.0,3.8796,3.8894,3.8796,3.8796,993600.0
2012-09-14 10:40:00,3.97,3.98,3.96,3.97,1545600.0,3.8796,3.8894,3.8698,3.8796,1545600.0
2012-09-14 10:50:00,3.97,3.97,3.96,3.97,809600.0,3.8796,3.8796,3.8698,3.8796,809600.0
2012-09-14 11:00:00,3.97,3.98,3.97,3.97,1108800.0,3.8796,3.8894,3.8796,3.8796,1108800.0
2012-09-14 11:10:00,3.97,3.97,3.96,3.97,2225600.0,3.8796,3.8796,3.8698,3.8796,2225600.0
2012-09-14 11:20:00,3.97,3.98,3.97,3.97,1534400.0,3.8796,3.8894,3.8796,3.8796,1534400.0
2012-09-14 11:30:00,3.97,3.98,3.97,3.97,1689600.0,3.8796,3.8894,3.8796,3.8796,1689600.0
2012-09-14 11:40:00,3.97,3.98,3.97,3.97,699200.0,3.8796,3.8894,3.8796,3.8796,699200.0
2012-09-14 11:50:00,3.97,3.98,3.96,3.97,1724800.0,3.8796,3.8894,3.8698,3.8796,1724800.0
2012-09-14 12:00:00,3.97,3.97,3.97,3.97,2171200.0,3.8796,3.8796,3.8796,3.8796,2171200.0
2012-09-14 12:10:00,3.97,3.98,3.97,3.98,414400.0,3.8796,3.8894,3.8796,3.8894,414400.0
2012-09-14 12:20:00,3.98,3.99,3.98,3.98,630400.0,3.8894,3.8992,3.8894,3.8894,630400.0
2012-09-14 12:30:00,3.99,3.99,3.98,3.98,305600.0,3.8992,3.8992,3.8894,3.8894,305600.0
2012-09-14 12:40:00,3.98,3.99,3.98,3.98,1496000.0,3.8894,3.8992,3.8894,3.8894,1496000.0
2012-09-14 12:50:00,3.99,3.99,3.98,3.98,558400.0,3.8992,3.8992,3.8894,3.8894,558400.0
2012-09-14 13:00:00,3.98,3.98,3.98,3.98,462400.0,3.8894,3.8894,3.8894,3.8894,462400.0
2012-09-14 13:10:00,3.98,3.98,3.97,3.97,809600.0,3.8894,3.8894,3.8796,3.8796,809600.0
2012-09-14 13:20:00,3.97,3.97,3.96,3.96,1747200.0,3.8796,3.8796,3.8698,3.8698,1747200.0
2012-09-14 13:30:00,3.96,3.97,3.96,3.96,1366400.0,3.8698,3.8796,3.8698,3.8698,1366400.0
2012-09-14 13:40:00,3.96,3.97,3.96,3.96,555200.0,3.8698,3.8796,3.8698,3.8698,555200.0
2012-09-14 13:50:00,3.96,3.97,3.95,3.96,841600.0,3.8698,3.8796,3.8601,3.8698,841600.0
2012-09-14 14:00:00,3.96,3.97,3.96,3.96,612800.0,3.8698,3.8796,3.8698,3.8698,612800.0
2012-09-14 14:10:00,3.96,3.97,3.96,3.96,320000.0,3.8698,3.8796,3.8698,3.8698,320000.0
2012-09-14 14:20:00,3.96,3.97,3.96,3.97,574400.0,3.8698,3.8796,3.8698,3.8796,574400.0
2012-09-14 14:30:00,3.96,3.97,3.96,3.97,305600.0,3.8698,3.8796,3.8698,3.8796,305600.0
2012-09-14 14:40:00,3.97,3.97,3.96,3.97,265600.0,3.8796,3.8796,3.8698,3.8796,265600.0
2012-09-14 14:50:00,3.97,3.98,3.97,3.97,1768000.0,3.8796,3.8894,3.8796,3.8796,1768000.0
2012-09-14 15:00:00,3.97,3.97,3.97,3.97,619200.0,3.8796,3.8796,3.8796,3.8796,619200.0
2012-09-14 15:10:00,3.97,3.97,3.96,3.96,755200.0,3.8796,3.8796,3.8698,3.8698,755200.0
2012-09-14 15:20:00,3.96,3.96,3.95,3.95,939200.0,3.8698,3.8698,3.8601,3.8601,939200.0
2012-09-14 15:30:00,3.95,3.96,3.94,3.95,1798400.0,3.8601,3.8698,3.8503,3.8601,1798400.0
2012-09-14 15:40:00,3.95,3.96,3.94,3.94,1664000.0,3.8601,3.8698,3.8503,3.8503,1664000.0
2012-09-14 15:50:00,3.94,3.96,3.94,3.96,2800000.0,3.8503,3.8698,3.8503,3.8698,2800000.0
2012-09-17 09:30:00,3.96,3.97,3.95,3.95,1369600.0,3.8698,3.8796,3.8601,3.8601,1369600.0
2012-09-17 09:40:00,3.95,3.96,3.94,3.94,1364800.0,3.8601,3.8698,3.8503,3.8503,1364800.0
2012-09-17 09:50:00,3.94,3.94,3.94,3.94,1059200.0,3.8503,3.8503,3.8503,3.8503,1059200.0
2012-09-17 10:00:00,3.94,3.95,3.94,3.95,1139200.0,3.8503,3.8601,3.8503,3.8601,1139200.0
2012-09-17 10:10:00,3.95,3.96,3.94,3.95,1488000.0,3.8601,3.8698,3.8503,3.8601,1488000.0
2012-09-17 10:20:00,3.95,3.96,3.95,3.96,1292800.0,3.8601,3.8698,3.8601,3.8698,1292800.0
2012-09-17 10:30:00,3.96,3.96,3.95,3.95,776000.0,3.8698,3.8698,3.8601,3.8601,776000.0
2012-09-17 10:40:00,3.95,3.96,3.95,3.95,1268800.0,3.8601,3.8698,3.8601,3.8601,1268800.0
2012-09-17 10:50:00,3.95,3.95,3.94,3.95,368000.0,3.8601,3.8601,3.8503,3.8601,368000.0
2012-09-17 11:00:00,3.95,3.96,3.95,3.95,619200.0,3.8601,3.8698,3.8601,3.8601,619200.0
2012-09-17 11:10:00,3.95,3.95,3.95,3.95,496000.0,3.8601,3.8601,3.8601,3.8601,496000.0
2012-09-17 11:20:00,3.95,3.95,3.94,3.94,163200.0,3.8601,3.8601,3.8503,3.8503,163200.0
2012-09-17 11:30:00,3.95,3.95,3.95,3.95,249600.0,3.8601,3.8601,3.8601,3.8601,249600.0
2012-09-17 11:40:00,3.95,3.95,3.95,3.95,339200.0,3.8601,3.8601,3.8601,3.8601,339200.0
2012-09-17 11:50:00,3.95,3.96,3.95,3.95,294400.0,3.8601,3.8698,3.8601,3.8601,294400.0
2012-09-17 12:00:00,3.95,3.96,3.95,3.96,612800.0,3.8601,3.8698,3.8601,3.8698,612800.0
2012-09-17 12:10:00,3.95,3.96,3.95,3.95,83200.0,3.8601,3.8698,3.8601,3.8601,83200.0
2012-09-17 12:20:00,3.95,3.96,3.95,3.96,67200.0,3.8601,3.8698,3.8601,3.8698,67200.0
2012-09-17 12:30:00,3.95,3.95,3.95,3.95,30400.0,3.8601,3.8601,3.8601,3.8601,30400.0
2012-09-17 12:40:00,3.95,3.96,3.95,3.95,52800.0,3.8601,3.8698,3.8601,3.8601,52800.0
2012-09-17 12:50:00,3.95,3.95,3.95,3.95,160000.0,3.8601,3.8601,3.8601,3.8601,160000.0
2012-09-17 13:00:00,3.95,3.95,3.95,3.95,240000.0,3.8601,3.8601,3.8601,3.8601,240000.0
2012-09-17 13:10:00,3.95,3.95,3.95,3.95,364800.0,3.8601,3.8601,3.8601,3.8601,364800.0
2012-09-17 13:20:00,3.95,3.95,3.95,3.95,123200.0,3.8601,3.8601,3.8601,3.8601,123200.0
2012-09-17 13:30:00,3.95,3.95,3.95,3.95,102400.0,3.8601,3.8601,3.8601,3.8601,102400.0
2012-09-17 13:40:00,3.95,3.95,3.95,3.95,144000.0,3.8601,3.8601,3.8601,3.8601,144000.0
2012-09-17 13:50:00,3.95,3.95,3.94,3.95,508800.0,3.8601,3.8601,3.8503,3.8601,508800.0
2012-09-17 14:00:00,3.95,3.95,3.94,3.94,670400.0,3.8601,3.8601,3.8503,3.8503,670400.0
2012-09-17 14:10:00,3.94,3.94,3.94,3.94,523200.0,3.8503,3.8503,3.8503,3.8503,523200.0
2012-09-17 14:20:00,3.94,3.95,3.94,3.95,433600.0,3.8503,3.8601,3.8503,3.8601,433600.0
2012-09-17 14:30:00,3.95,3.95,3.94,3.95,422400.0,3.8601,3.8601,3.8503,3.8601,422400.0
2012-09-17 14:40:00,3.95,3.95,3.94,3.95,827200.0,3.8601,3.8601,3.8503,3.8601,827200.0
2012-09-17 14:50:00,3.95,3.95,3.95,3.95,489600.0,3.8601,3.8601,3.8601,3.8601,489600.0
2012-09-17 15:00:00,3.95,3.95,3.94,3.94,430400.0,3.8601,3.8601,3.8503,3.8503,430400.0
2012-09-17 15:10:00,3.94,3.95,3.94,3.94,782400.0,3.8503,3.8601,3.8503,3.8503,782400.0
2012-09-17 15:20:00,3.94,3.94,3.94,3.94,652800.0,3.8503,3.8503,3.8503,3.8503,652800.0
2012-09-17 15:30:00,3.94,3.95,3.94,3.95,963200.0,3.8503,3.8601,3.8503,3.8601,963200.0
2012-09-17 15:40:00,3.95,3.96,3.94,3.96,1328000.0,3.8601,3.8698,3.8503,3.8698,1328000.0
2012-09-17 15:50:00,3.96,3.96,3.96,3.96,2273600.0,3.8698,3.8698,3.8698,3.8698,2273600.0
2012-09-18 09:30:00,3.94,3.95,3.94,3.95,627200.0,3.8503,3.8601,3.8503,3.8601,627200.0
2012-09-18 09:40:00,3.95,3.96,3.95,3.96,2078400.0,3.8601,3.8698,3.8601,3.8698,2078400.0
2012-09-18 09:50:00,3.96,3.97,3.96,3.97,1198400.0,3.8698,3.8796,3.8698,3.8796,1198400.0
2012-09-18 10:00:00,3.97,3.97,3.95,3.96,712000.0,3.8796,3.8796,3.8601,3.8698,712000.0
2012-09-18 10:10:00,3.96,3.96,3.96,3.96,1110400.0,3.8698,3.8698,3.8698,3.8698,1110400.0
2012-09-18 10:20:00,3.96,3.97,3.96,3.96,1540800.0,3.8698,3.8796,3.8698,3.8698,1540800.0
2012-09-18 10:30:00,3.96,3.97,3.96,3.96,352000.0,3.8698,3.8796,3.8698,3.8698,352000.0
2012-09-18 10:40:00,3.96,3.97,3.96,3.96,472000.0,3.8698,3.8796,3.8698,3.8698,472000.0
2012-09-18 10:50:00,3.96,3.97,3.96,3.97,385600.0,3.8698,3.8796,3.8698,3.8796,385600.0
2012-09-18 11:00:00,3.97,3.97,3.96,3.97,776000.0,3.8796,3.8796,3.8698,3.8796,776000.0
2012-09-18 11:10:00,3.97,3.97,3.97,3.97,388800.0,3.8796,3.8796,3.8796,3.8796,388800.0
2012-09-18 11:20:00,3.97,3.97,3.97,3.97,211200.0,3.8796,3.8796,3.8796,3.8796,211200.0
2012-09-18 11:30:00,3.97,3.97,3.96,3.97,232000.0,3.8796,3.8796,3.8698,3.8796,232000.0
2012-09-18 11:40:00,3.97,3.97,3.96,3.96,128000.0,3.8796,3.8796,3.8698,3.8698,128000.0
2012-09-18 11:50:00,3.97,3.97,3.96,3.96,353600.0,3.8796,3.8796,3.8698,3.8698,353600.0
2012-09-18 12:00:00,3.97,3.97,3.96,3.96,187200.0,3.8796,3.8796,3.8698,3.8698,187200.0
2012-09-18 12:10:00,3.96,3.96,3.95,3.95,376000.0,3.8698,3.8698,3.8601,3.8601,376000.0
2012-09-18 12:20:00,3.95,3.95,3.95,3.95,243200.0,3.8601,3.8601,3.8601,3.8601,243200.0
2012-09-18 12:30:00,3.95,3.96,3.95,3.95,131200.0,3.8601,3.8698,3.8601,3.8601,131200.0
2012-09-18 12:40:00,3.96,3.96,3.95,3.96,142400.0,3.8698,3.8698,3.8601,3.8698,142400.0
2012-09-18 12:50:00,3.96,3.96,3.96,3.96,264000.0,3.8698,3.8698,3.8698,3.8698,264000.0
2012-09-18 13:00:00,3.96,3.96,3.95,3.96,209600.0,3.8698,3.8698,3.8601,3.8698,209600.0
2012-09-18 13:10:00,3.96,3.96,3.95,3.96,361600.0,3.8698,3.8698,3.8601,3.8698,361600.0
2012-09-18 13:20:00,3.96,3.96,3.96,3.96,172800.0,3.8698,3.8698,3.8698,3.8698,172800.0
2012-09-18 13:30:00,3.96,3.96,3.96,3.96,308800.0,3.8698,3.8698,3.8698,3.8698,308800.0
2012-09-18 13:40:00,3.96,3.96,3.96,3.96,14400.0,3.8698,3.8698,3.8698,3.8698,14400.0
2012-09-18 13:50:00,3.96,3.96,3.96,3.96,64000.0,3.8698,3.8698,3.8698,3.8698,64000.0
2012-09-18 14:00:00,3.96,3.96,3.95,3.96,296000.0,3.8698,3.8698,3.8601,3.8698,296000.0
2012-09-18 14:10:00,3.96,3.96,3.96,3.96,148800.0,3.8698,3.8698,3.8698,3.8698,148800.0
2012-09-18 14:20:00,3.96,3.96,3.96,3.96,177600.0,3.8698,3.8698,3.8698,3.8698,177600.0
2012-09-18 14:30:00,3.96,3.96,3.96,3.96,326400.0,3.8698,3.8698,3.8698,3.8698,326400.0
2012-09-18 14:40:00,3.96,3.96,3.96,3.96,276800.0,3.8698,3.8698,3.8698,3.8698,276800.0
2012-09-18 14:50:00,3.96,3.96,3.96,3.96,204800.0,3.8698,3.8698,3.8698,3.8698,204800.0
2012-09-18 15:00:00,3.96,3.97,3.96,3.96,572800.0,3.8698,3.8796,3.8698,3.8698,572800.0
2012-09-18 15:10:00,3.97,3.97,3.96,3.96,446400.0,3.8796,3.8796,3.8698,3.8698,446400.0
2012-09-18 15:20:00,3.96,3.96,3.96,3.96,204800.0,3.8698,3.8698,3.8698,3.8698,204800.0
2012-09-18 15:30:00,3.96,3.97,3.96,3.97,1048000.0,3.8698,3.8796,3.8698,3.8796,1048000.0
2012-09-18 15:40:00,3.97,3.97,3.96,3.96,2364800.0,3.8796,3.8796,3.8698,3.8698,2364800.0
2012-09-18 15:50:00,3.96,3.97,3.96,3.97,3300800.0,3.8698,3.8796,3.8698,3.8796,3300800.0
2012-09-19 09:30:00,3.97,3.97,3.95,3.96,2398400.0,3.8796,3.8796,3.8601,3.8698,2398400.0
2012-09-19 09:40:00,3.96,3.97,3.95,3.96,1089600.0,3.8698,3.8796,3.8601,3.8698,1089600.0
2012-09-19 09:50:00,3.96,3.97,3.96,3.96,744000.0,3.8698,3.8796,3.8698,3.8698,744000.0
2012-09-19 10:00:00,3.97,3.98,3.96,3.97,1422400.0,3.8796,3.8894,3.8698,3.8796,1422400.0
2012-09-19 10:10:00,3.97,3.97,3.97,3.97,483200.0,3.8796,3.8796,3.8796,3.8796,483200.0
2012-09-19 10:20:00,3.97,3.97,3.96,3.96,2048000.0,3.8796,3.8796,3.8698,3.8698,2048000.0
2012-09-19 10:30:00,3.96,3.96,3.95,3.96,1630400.0,3.8698,3.8698,3.8601,3.8698,1630400.0
2012-09-19 10:40:00,3.96,3.96,3.95,3.96,779200.0,3.8698,3.8698,3.8601,3.8698,779200.0
2012-09-19 10:50:00,3.96,3.97,3.96,3.96,723200.0,3.8698,3.8796,3.8698,3.8698,723200.0
2012-09-19 11:00:00,3.96,3.97,3.96,3.97,702400.0,3.8698,3.8796,3.8698,3.8796,702400.0
2012-09-19 11:10:00,3.97,3.98,3.97,3.98,712000.0,3.8796,3.8894,3.8796,3.8894,712000.0
2012-09-19 11:20:00,3.98,3.98,3.97,3.98,1048000.0,3.8894,3.8894,3.8796,3.8894,1048000.0
2012-09-19 11:30:00,3.98,3.98,3.97,3.98,464000.0,3.8894,3.8894,3.8796,3.8894,464000.0
2012-09-19 11:40:00,3.97,3.99,3.97,3.98,592000.0,3.8796,3.8992,3.8796,3.8894,592000.0
2012-09-19 11:50:00,3.98,3.98,3.98,3.98,388800.0,3.8894,3.8894,3.8894,3.8894,388800.0
2012-09-19 12:00:00,3.98,3.98,3.98,3.98,867200.0,3.8894,3.8894,3.8894,3.8894,867200.0
2012-09-19 12:10:00,3.98,3.99,3.98,3.98,456000.0,3.8894,3.8992,3.8894,3.8894,456000.0
2012-09-19 12:20:00,3.98,3.99,3.98,3.99,643200.0,3.8894,3.8992,3.8894,3.8992,643200.0
2012-09-19 12:30:00,3.99,4.0,3.99,3.99,236800.0,3.8992,3.9089,3.8992,3.8992,236800.0
2012-09-19 12:40:00,3.99,3.99,3.99,3.99,1616000.0,3.8992,3.8992,3.8992,3.8992,1616000.0
2012-09-19 12:50:00,3.99,3.99,3.99,3.99,516800.0,3.8992,3.8992,3.8992,3.8992,516800.0
2012-09-19 13:00:00,3.99,3.99,3.98,3.98,556800.0,3.8992,3.8992,3.8894,3.8894,556800.0
2012-09-19 13:10:00,3.98,3.99,3.98,3.99,313600.0,3.8894,3.8992,3.8894,3.8992,313600.0
2012-09-19 13:20:00,3.99,3.99,3.99,3.99,219200.0,3.8992,3.8992,3.8992,3.8992,219200.0
2012-09-19 13:30:00,3.99,3.99,3.98,3.98,814400.0,3.8992,3.8992,3.8894,3.8894,814400.0
2012-09-19 13:40:00,3.98,3.98,3.98,3.98,331200.0,3.8894,3.8894,3.8894,3.8894,331200.0
2012-09-19 13:50:00,3.98,3.99,3.98,3.98,305600.0,3.8894,3.8992,3.8894,3.8894,305600.0
2012-09-19 14:00:00,3.99,3.99,3.99,3.99,168000.0,3.8992,3.8992,3.8992,3.8992,168000.0
2012-09-19 14:10:00,3.99,3.99,3.99,3.99,116800.0,3.8992,3.8992,3.8992,3.8992,116800.0
2012-09-19 14:20:00,3.99,4.0,3.99,4.0,537600.0,3.8992,3.9089,3.8992,3.9089,537600.0
2012-09-19 14:30:00,4.0,4.0,3.99,4.0,376000.0,3.9089,3.9089,3.8992,3.9089,376000.0
2012-09-19 14:40:00,4.0,4.0,3.99,4.0,296000.0,3.9089,3.9089,3.8992,3.9089,296000.0
2012-09-19 14:50:00,4.0,4.0,4.0,4.0,268800.0,3.9089,3.9089,3.9089,3.9089,268800.0
2012-09-19 15:00:00,4.0,4.0,4.0,4.0,252800.0,3.9089,3.9089,3.9089,3.9089,252800.0
2012-09-19 15:10:00,4.0,4.01,4.0,4.0,204800.0,3.9089,3.9187,3.9089,3.9089,204800.0
2012-09-19 15:20:00,4.0,4.0,4.0,4.0,568000.0,3.9089,3.9089,3.9089,3.9089,568000.0
2012-09-19 15:30:00,4.0,4.0,3.99,4.0,672000.0,3.9089,3.9089,3.8992,3.9089,672000.0
2012-09-19 15:40:00,4.0,4.0,4.0,4.0,596800.0,3.9089,3.9089,3.9089,3.9089,596800.0
2012-09-19 15:50:00,4.0,4.0,3.98,3.98,1614400.0,3.9089,3.9089,3.8894,3.8894,1614400.0
2012-09-20 09:30:00,3.94,3.96,3.94,3.95,1825600.0,3.8503,3.8698,3.8503,3.8601,1825600.0
2012-09-20 09:40:00,3.95,3.96,3.94,3.94,2619200.0,3.8601,3.8698,3.8503,3.8503,2619200.0
2012-09-20 09:50:00,3.94,3.94,3.93,3.93,2387200.0,3.8503,3.8503,3.8405,3.8405,2387200.0
2012-09-20 10:00:00,3.93,3.94,3.93,3.94,809600.0,3.8405,3.8503,3.8405,3.8503,809600.0
2012-09-20 10:10:00,3.94,3.95,3.94,3.95,1531200.0,3.8503,3.8601,3.8503,3.8601,1531200.0
2012-09-20 10:20:00,3.95,3.95,3.94,3.95,1168000.0,3.8601,3.8601,3.8503,3.8601,1168000.0
2012-09-20 10:30:00,3.95,3.96,3.95,3.96,1316800.0,3.8601,3.8698,3.8601,3.8698,1316800.0
2012-09-20 10:40:00,3.96,3.97,3.96,3.96,1265600.0,3.8698,3.8796,3.8698,3.8698,1265600.0
2012-09-20 10:50:00,3.96,3.97,3.96,3.97,390400.0,3.8698,3.8796,3.8698,3.8796,390400.0
2012-09-20 11:00:00,3.97,3.97,3.96,3.97,1512000.0,3.8796,3.8796,3.8698,3.8796,1512000.0
2012-09-20 11:10:00,3.97,3.97,3.96,3.96,779200.0,3.8796,3.8796,3.8698,3.8698,779200.0
2012-09-20 11:20:00,3.96,3.97,3.96,3.96,632000.0,3.8698,3.8796,3.8698,3.8698,632000.0
2012-09-20 11:30:00,3.96,3.96,3.96,3.96,262400.0,3.8698,3.8698,3.8698,3.8698,262400.0
2012-09-20 11:40:00,3.96,3.97,3.96,3.96,494400.0,3.8698,3.8796,3.8698,3.8698,494400.0
2012-09-20 11:50:00,3.96,3.97,3.96,3.96,190400.0,3.8698,3.8796,3.8698,3.8698,190400.0
2012-09-20 12:00:00,3.97,3.97,3.96,3.96,1348800.0,3.8796,3.8796,3.8698,3.8698,1348800.0
2012-09-20 12:10:00,3.96,3.96,3.96,3.96,128000.0,3.8698,3.8698,3.8698,3.8698,128000.0
2012-09-20 12:20:00,3.96,3.96,3.95,3.95,520000.0,3.8698,3.8698,3.8601,3.8601,520000.0
2012-09-20 12:30:00,3.95,3.96,3.95,3.95,480000.0,3.8601,3.8698,3.8601,3.8601,480000.0
2012-09-20 12:40:00,3.95,3.95,3.95,3.95,547200.0,3.8601,3.8601,3.8601,3.8601,547200.0
2012-09-20 12:50:00,3.95,3.96,3.95,3.95,369600.0,3.8601,3.8698,3.8601,3.8601,369600.0
2012-09-20 13:00:00,3.95,3.96,3.95,3.96,142400.0,3.8601,3.8698,3.8601,3.8698,142400.0
2012-09-20 13:10:00,3.96,3.96,3.96,3.96,275200.0,3.8698,3.8698,3.8698,3.8698,275200.0
2012-09-20 13:20:00,3.96,3.97,3.96,3.97,379200.0,3.8698,3.8796,3.8698,3.8796,379200.0
2012-09-20 13:30:00,3.97,3.97,3.96,3.97,308800.0,3.8796,3.8796,3.8698,3.8796,308800.0
2012-09-20 13:40:00,3.97,3.97,3.96,3.96,328000.0,3.8796,3.8796,3.8698,3.8698,328000.0
2012-09-20 13:50:00,3.96,3.97,3.96,3.96,163200.0,3.8698,3.8796,3.8698,3.8698,163200.0
2012-09-20 14:00:00,3.96,3.96,3.96,3.96,174400.0,3.8698,3.8698,3.8698,3.8698,174400.0
2012-09-20 14:10:00,3.97,3.97,3.96,3.96,337600.0,3.8796,3.8796,3.8698,3.8698,337600.0
2012-09-20 14:20:00,3.96,3.98,3.96,3.97,515200.0,3.8698,3.8894,3.8698,3.8796,515200.0
2012-09-20 14:30:00,3.97,3.97,3.97,3.97,561600.0,3.8796,3.8796,3.8796,3.8796,561600.0
2012-09-20 14:40:00,3.97,3.97,3.97,3.97,259200.0,3.8796,3.8796,3.8796,3.8796,259200.0
2012-09-20 14:50:00,3.97,3.97,3.97,3.97,336000.0,3.8796,3.8796,3.8796,3.8796,336000.0
2012-09-20 15:00:00,3.97,3.98,3.97,3.98,678400.0,3.8796,3.8894,3.8796,3.8894,678400.0
2012-09-20 15:10:00,3.98,3.98,3.97,3.98,308800.0,3.8894,3.8894,3.8796,3.8894,308800.0
2012-09-20 15:20:00,3.98,3.98,3.98,3.98,1652800.0,3.8894,3.8894,3.8894,3.8894,1652800.0
2012-09-20 15:30:00,3.98,3.98,3.97,3.97,985600.0,3.8894,3.8894,3.8796,3.8796,985600.0
2012-09-20 15:40:00,3.97,3.97,3.96,3.96,1921600.0,3.8796,3.8796,3.8698,3.8698,1921600.0
2012-09-20 15:50:00,3.96,3.98,3.96,3.98,5331200.0,3.8698,3.8894,3.8698,3.8894,5331200.0
2012-09-21 09:30:00,4.01,4.02,4.01,4.02,1676800.0,3.9187,3.9285,3.9187,3.9285,1676800.0
2012-09-21 09:40:00,4.02,4.02,4.01,4.02,995200.0,3.9285,3.9285,3.9187,3.9285,995200.0
2012-09-21 09:50:00,4.02,4.02,4.01,4.02,494400.0,3.9285,3.9285,3.9187,3.9285,494400.0
2012-09-21 10:00:00,4.02,4.02,4.01,4.01,902400.0,3.9285,3.9285,3.9187,3.9187,902400.0
2012-09-21 10:10:00,4.01,4.01,4.01,4.01,675200.0,3.9187,3.9187,3.9187,3.9187,675200.0
2012-09-21 10:20:00,4.01,4.02,4.01,4.01,363200.0,3.9187,3.9285,3.9187,3.9187,363200.0
2012-09-21 10:30:00,4.02,4.02,4.01,4.02,651200.0,3.9285,3.9285,3.9187,3.9285,651200.0
2012-09-21 10:40:00,4.02,4.02,4.01,4.01,289600.0,3.9285,3.9285,3.9187,3.9187,289600.0
2012-09-21 10:50:00,4.01,4.01,4.0,4.01,580800.0,3.9187,3.9187,3.9089,3.9187,580800.0
2012-09-21 11:00:00,4.01,4.01,4.0,4.01,819200.0,3.9187,3.9187,3.9089,3.9187,819200.0
2012-09-21 11:10:00,4.01,4.01,4.0,4.01,196800.0,3.9187,3.9187,3.9089,3.9187,196800.0
2012-09-21 11:20:00,4.0,4.0,4.0,4.0,195200.0,3.9089,3.9089,3.9089,3.9089,195200.0
2012-09-21 11:30:00,4.0,4.0,4.0,4.0,195200.0,3.9089,3.9089,3.9089,3.9089,195200.0
2012-09-21 11:40:00,4.0,4.01,4.0,4.01,520000.0,3.9089,3.9187,3.9089,3.9187,520000.0
2012-09-21 11:50:00,4.01,4.01,4.0,4.01,592000.0,3.9187,3.9187,3.9089,3.9187,592000.0
2012-09-21 12:00:00,4.01,4.01,4.0,4.0,393600.0,3.9187,3.9187,3.9089,3.9089,393600.0
2012-09-21 12:10:00,4.0,4.01,4.0,4.0,148800.0,3.9089,3.9187,3.9089,3.9089,148800.0
2012-09-21 12:20:00,4.0,4.0,4.0,4.0,200000.0,3.9089,3.9089,3.9089,3.9089,200000.0
2012-09-21 12:30:00,4.0,4.0,4.0,4.0,72000.0,3.9089,3.9089,3.9089,3.9089,72000.0
2012-09-21 12:40:00,4.0,4.01,4.0,4.01,659200.0,3.9089,3.9187,3.9089,3.9187,659200.0
2012-09-21 12:50:00,4.01,4.01,4.01,4.01,364800.0,3.9187,3.9187,3.9187,3.9187,364800.0
2012-09-21 13:00:00,4.01,4.01,4.01,4.01,76800.0,3.9187,3.9187,3.9187,3.9187,76800.0
2012-09-21 13:10:00,4.01,4.01,4.01,4.01,350400.0,3.9187,3.9187,3.9187,3.9187,350400.0
2012-09-21 13:20:00,4.01,4.01,4.0,4.0,219200.0,3.9187,3.9187,3.9089,3.9089,219200.0
2012-09-21 13:30:00,4.0,4.0,4.0,4.0,417600.0,3.9089,3.9089,3.9089,3.9089,417600.0
2012-09-21 13:40:00,4.0,4.01,4.0,4.0,729600.0,3.9089,3.9187,3.9089,3.9089,729600.0
2012-09-21 13:50:00,4.0,4.0,4.0,4.0,990400.0,3.9089,3.9089,3.9089,3.9089,990400.0
2012-09-21 14:00:00,4.0,4.0,3.99,4.0,408000.0,3.9089,3.9089,3.8992,3.9089,408000.0
2012-09-21 14:10:00,4.0,4.0,3.99,3.99,504000.0,3.9089,3.9089,3.8992,3.8992,504000.0
2012-09-21 14:20:00,3.99,3.99,3.98,3.98,974400.0,3.8992,3.8992,3.8894,3.8894,974400.0
2012-09-21 14:30:00,3.98,3.99,3.98,3.98,577600.0,3.8894,3.8992,3.8894,3.8894,577600.0
2012-09-21 14:40:00,3.98,3.99,3.98,3.99,704000.0,3.8894,3.8992,3.8894,3.8992,704000.0
2012-09-21 14:50:00,3.99,3.99,3.98,3.99,344000.0,3.8992,3.8992,3.8894,3.8992,344000.0
2012-09-21 15:00:00,3.98,3.99,3.98,3.99,393600.0,3.8894,3.8992,3.8894,3.8992,393600.0
2012-09-21 15:10:00,3.99,3.99,3.99,3.99,592000.0,3.8992,3.8992,3.8992,3.8992,592000.0
2012-09-21 15:20:00,3.99,3.99,3.98,3.98,736000.0,3.8992,3.8992,3.8894,3.8894,736000.0
2012-09-21 15:30:00,3.98,3.99,3.98,3.98,198400.0,3.8894,3.8992,3.8894,3.8894,198400.0
2012-09-21 15:40:00,3.98,3.99,3.98,3.98,628800.0,3.8894,3.8992,3.8894,3.8894,628800.0
2012-09-21 15:50:00,3.98,3.98,3.97,3.98,3368000.0,3.8894,3.8894,3.8796,3.8894,3368000.0
2012-09-24 09:30:00,3.91,3.93,3.9,3.93,1958400.0,3.821,3.8405,3.8112,3.8405,1958400.0
2012-09-24 09:40:00,3.92,3.93,3.92,3.93,1753600.0,3.8307,3.8405,3.8307,3.8405,1753600.0
2012-09-24 09:50:00,3.93,3.93,3.92,3.93,1401600.0,3.8405,3.8405,3.8307,3.8405,1401600.0
2012-09-24 10:00:00,3.93,3.94,3.93,3.93,1056000.0,3.8405,3.8503,3.8405,3.8405,1056000.0
2012-09-24 10:10:00,3.93,3.93,3.91,3.92,1196800.0,3.8405,3.8405,3.821,3.8307,1196800.0
2012-09-24 10:20:00,3.91,3.92,3.9,3.91,1416000.0,3.821,3.8307,3.8112,3.821,1416000.0
2012-09-24 10:30:00,3.92,3.92,3.91,3.92,508800.0,3.8307,3.8307,3.821,3.8307,508800.0
2012-09-24 10:40:00,3.92,3.92,3.92,3.92,169600.0,3.8307,3.8307,3.8307,3.8307,169600.0
2012-09-24 10:50:00,3.92,3.93,3.92,3.93,491200.0,3.8307,3.8405,3.8307,3.8405,491200.0
2012-09-24 11:00:00,3.93,3.94,3.93,3.93,539200.0,3.8405,3.8503,3.8405,3.8405,539200.0
2012-09-24 11:10:00,3.93,3.93,3.92,3.92,732800.0,3.8405,3.8405,3.8307,3.8307,732800.0
2012-09-24 11:20:00,3.93,3.93,3.92,3.92,380800.0,3.8405,3.8405,3.8307,3.8307,380800.0
2012-09-24 11:30:00,3.92,3.92,3.91,3.91,304000.0,3.8307,3.8307,3.821,3.821,304000.0
2012-09-24 11:40:00,3.91,3.91,3.91,3.91,515200.0,3.821,3.821,3.821,3.821,515200.0
2012-09-24 11:50:00,3.91,3.92,3.91,3.92,275200.0,3.821,3.8307,3.821,3.8307,275200.0
2012-09-24 12:00:00,3.92,3.92,3.91,3.92,112000.0,3.8307,3.8307,3.821,3.8307,112000.0
2012-09-24 12:10:00,3.92,3.92,3.92,3.92,273600.0,3.8307,3.8307,3.8307,3.8307,273600.0
2012-09-24 12:20:00,3.92,3.92,3.91,3.91,321600.0,3.8307,3.8307,3.821,3.821,321600.0
2012-09-24 12:30:00,3.91,3.91,3.9,3.91,396800.0,3.821,3.821,3.8112,3.821,396800.0
2012-09-24 12:40:00,3.91,3.92,3.91,3.92,457600.0,3.821,3.8307,3.821,3.8307,457600.0
2012-09-24 12:50:00,3.92,3.92,3.91,3.91,204800.0,3.8307,3.8307,3.821,3.821,204800.0
2012-09-24 13:00:00,3.92,3.92,3.91,3.91,315200.0,3.8307,3.8307,3.821,3.821,315200.0
2012-09-24 13:10:00,3.91,3.92,3.91,3.91,176000.0,3.821,3.8307,3.821,3.821,176000.0
2012-09-24 13:20:00,3.91,3.92,3.91,3.91,129600.0,3.821,3.8307,3.821,3.821,129600.0
2012-09-24 13:30:00,3.91,3.91,3.91,3.91,228800.0,3.821,3.821,3.821,3.821,228800.0
2012-09-24 13:40:00,3.91,3.91,3.9,3.9,358400.0,3.821,3.821,3.8112,3.8112,358400.0
2012-09-24 13:50:00,3.9,3.91,3.9,3.9,329600.0,3.8112,3.821,3.8112,3.8112,329600.0
2012-09-24 14:00:00,3.9,3.91,3.9,3.91,156800.0,3.8112,3.821,3.8112,3.821,156800.0
2012-09-24 14:10:00,3.91,3.92,3.91,3.92,230400.0,3.821,3.8307,3.821,3.8307,230400.0
2012-09-24 14:20:00,3.92,3.93,3.92,3.93,417600.0,3.8307,3.8405,3.8307,3.8405,417600.0
2012-09-24 14:30:00,3.93,3.93,3.93,3.93,600000.0,3.8405,3.8405,3.8405,3.8405,600000.0
2012-09-24 14:40:00,3.93,3.94,3.93,3.93,2360000.0,3.8405,3.8503,3.8405,3.8405,2360000.0
2012-09-24 14:50:00,3.93,3.94,3.93,3.94,900800.0,3.8405,3.8503,3.8405,3.8503,900800.0
2012-09-24 15:00:00,3.94,3.94,3.93,3.94,707200.0,3.8503,3.8503,3.8405,3.8503,707200.0
2012-09-24 15:10:00,3.94,3.94,3.93,3.94,273600.0,3.8503,3.8503,3.8405,3.8503,273600.0
2012-09-24 15:20:00,3.94,3.94,3.93,3.94,1179200.0,3.8503,3.8503,3.8405,3.8503,1179200.0
2012-09-24 15:30:00,3.94,3.94,3.93,3.93,817600.0,3.8503,3.8503,3.8405,3.8405,817600.0
2012-09-24 15:40:00,3.94,3.94,3.93,3.93,854400.0,3.8503,3.8503,3.8405,3.8405,854400.0
2012-09-24 15:50:00,3.93,3.93,3.92,3.93,2040000.0,3.8405,3.8405,3.8307,3.8405,2040000.0
2012-09-25 09:30:00,3.96,3.96,3.94,3.95,771200.0,3.8698,3.8698,3.8503,3.8601,771200.0
2012-09-25 09:40:00,3.95,3.95,3.93,3.94,1008000.0,3.8601,3.8601,3.8405,3.8503,1008000.0
2012-09-25 09:50:00,3.94,3.94,3.93,3.94,542400.0,3.8503,3.8503,3.8405,3.8503,542400.0
2012-09-25 10:00:00,3.94,3.95,3.93,3.95,902400.0,3.8503,3.8601,3.8405,3.8601,902400.0
2012-09-25 10:10:00,3.95,3.96,3.95,3.95,604800.0,3.8601,3.8698,3.8601,3.8601,604800.0
2012-09-25 10:20:00,3.95,3.95,3.94,3.95,224000.0,3.8601,3.8601,3.8503,3.8601,224000.0
2012-09-25 10:30:00,3.95,3.95,3.95,3.95,184000.0,3.8601,3.8601,3.8601,3.8601,184000.0
2012-09-25 10:40:00,3.95,3.96,3.95,3.96,387200.0,3.8601,3.8698,3.8601,3.8698,387200.0
2012-09-25 10:50:00,3.96,3.96,3.95,3.95,390400.0,3.8698,3.8698,3.8601,3.8601,390400.0
2012-09-25 11:00:00,3.96,3.97,3.96,3.97,408000.0,3.8698,3.8796,3.8698,3.8796,408000.0
2012-09-25 11:10:00,3.97,3.97,3.96,3.97,630400.0,3.8796,3.8796,3.8698,3.8796,630400.0
2012-09-25 11:20:00,3.97,3.97,3.96,3.96,460800.0,3.8796,3.8796,3.8698,3.8698,460800.0
2012-09-25 11:30:00,3.96,3.96,3.96,3.96,196800.0,3.8698,3.8698,3.8698,3.8698,196800.0
2012-09-25 11:40:00,3.96,3.96,3.96,3.96,564800.0,3.8698,3.8698,3.8698,3.8698,564800.0
2012-09-25 11:50:00,3.96,3.96,3.95,3.95,254400.0,3.8698,3.8698,3.8601,3.8601,254400.0
2012-09-25 12:00:00,3.95,3.95,3.95,3.95,659200.0,3.8601,3.8601,3.8601,3.8601,659200.0
2012-09-25 12:10:00,3.95,3.95,3.94,3.94,459200.0,3.8601,3.8601,3.8503,3.8503,459200.0
2012-09-25 12:20:00,3.94,3.94,3.94,3.94,208000.0,3.8503,3.8503,3.8503,3.8503,208000.0
2012-09-25 12:30:00,3.94,3.94,3.92,3.92,769600.0,3.8503,3.8503,3.8307,3.8307,769600.0
2012-09-25 12:40:00,3.92,3.92,3.91,3.92,763200.0,3.8307,3.8307,3.821,3.8307,763200.0
2012-09-25 12:50:00,3.92,3.92,3.91,3.92,854400.0,3.8307,3.8307,3.821,3.8307,854400.0
2012-09-25 13:00:00,3.92,3.92,3.91,3.91,321600.0,3.8307,3.8307,3.821,3.821,321600.0
2012-09-25 13:10:00,3.91,3.92,3.91,3.91,342400.0,3.821,3.8307,3.821,3.821,342400.0
2012-09-25 13:20:00,3.91,3.92,3.91,3.91,347200.0,3.821,3.8307,3.821,3.821,347200.0
2012-09-25 13:30:00,3.91,3.93,3.91,3.92,904000.0,3.821,3.8405,3.821,3.8307,904000.0
2012-09-25 13:40:00,3.92,3.92,3.91,3.91,408000.0,3.8307,3.8307,3.821,3.821,408000.0
2012-09-25 13:50:00,3.91,3.92,3.91,3.92,452800.0,3.821,3.8307,3.821,3.8307,452800.0
2012-09-25 14:00:00,3.92,3.92,3.91,3.91,412800.0,3.8307,3.8307,3.821,3.821,412800.0
2012-09-25 14:10:00,3.91,3.92,3.91,3.91,910400.0,3.821,3.8307,3.821,3.821,910400.0
2012-09-25 14:20:00,3.9,3.91,3.9,3.9,1569600.0,3.8112,3.821,3.8112,3.8112,1569600.0
2012-09-25 14:30:00,3.9,3.9,3.9,3.9,240000.0,3.8112,3.8112,3.8112,3.8112,240000.0
2012-09-25 14:40:00,3.9,3.9,3.89,3.89,1491200.0,3.8112,3.8112,3.8014,3.8014,1491200.0
2012-09-25 14:50:00,3.89,3.89,3.86,3.86,4044800.0,3.8014,3.8014,3.7721,3.7721,4044800.0
2012-09-25 15:00:00,3.86,3.87,3.85,3.85,2387200.0,3.7721,3.7819,3.7623,3.7623,2387200.0
2012-09-25 15:10:00,3.85,3.85,3.83,3.85,2385600.0,3.7623,3.7623,3.7428,3.7623,2385600.0
2012-09-25 15:20:00,3.84,3.86,3.84,3.85,1363200.0,3.7526,3.7721,3.7526,3.7623,1363200.0
2012-09-25 15:30:00,3.85,3.86,3.85,3.85,1745600.0,3.7623,3.7721,3.7623,3.7623,1745600.0
2012-09-25 15:40:00,3.84,3.85,3.84,3.84,1966400.0,3.7526,3.7623,3.7526,3.7526,1966400.0
2012-09-25 15:50:00,3.84,3.84,3.82,3.82,4192000.0,3.7526,3.7526,3.733,3.733,4192000.0
2012-09-26 09:30:00,3.81,3.81,3.8,3.8,2721600.0,3.7232,3.7232,3.7135,3.7135,2721600.0
2012-09-26 09:40:00,3.8,3.8,3.78,3.78,2179200.0,3.7135,3.7135,3.6939,3.6939,2179200.0
2012-09-26 09:50:00,3.78,3.79,3.78,3.79,868800.0,3.6939,3.7037,3.6939,3.7037,868800.0
2012-09-26 10:00:00,3.79,3.79,3.77,3.78,2032000.0,3.7037,3.7037,3.6842,3.6939,2032000.0
2012-09-26 10:10:00,3.78,3.78,3.77,3.77,1228800.0,3.6939,3.6939,3.6842,3.6842,1228800.0
2012-09-26 10:20:00,3.77,3.77,3.74,3.74,2545600.0,3.6842,3.6842,3.6548,3.6548,2545600.0
2012-09-26 10:30:00,3.74,3.75,3.72,3.73,2288000.0,3.6548,3.6646,3.6353,3.6451,2288000.0
2012-09-26 10:40:00,3.73,3.74,3.73,3.73,1313600.0,3.6451,3.6548,3.6451,3.6451,1313600.0
2012-09-26 10:50:00,3.74,3.75,3.73,3.73,992000.0,3.6548,3.6646,3.6451,3.6451,992000.0
2012-09-26 11:00:00,3.73,3.74,3.73,3.74,944000.0,3.6451,3.6548,3.6451,3.6548,944000.0
2012-09-26 11:10:00,3.74,3.75,3.73,3.75,1054400.0,3.6548,3.6646,3.6451,3.6646,1054400.0
2012-09-26 11:20:00,3.76,3.76,3.75,3.75,662400.0,3.6744,3.6744,3.6646,3.6646,662400.0
2012-09-26 11:30:00,3.75,3.75,3.74,3.75,400000.0,3.6646,3.6646,3.6548,3.6646,400000.0
2012-09-26 11:40:00,3.75,3.76,3.75,3.75,604800.0,3.6646,3.6744,3.6646,3.6646,604800.0
2012-09-26 11:50:00,3.76,3.76,3.75,3.75,228800.0,3.6744,3.6744,3.6646,3.6646,228800.0
2012-09-26 12:00:00,3.75,3.77,3.75,3.76,915200.0,3.6646,3.6842,3.6646,3.6744,915200.0
2012-09-26 12:10:00,3.76,3.77,3.76,3.76,465600.0,3.6744,3.6842,3.6744,3.6744,465600.0
2012-09-26 12:20:00,3.77,3.77,3.76,3.76,584000.0,3.6842,3.6842,3.6744,3.6744,584000.0
2012-09-26 12:30:00,3.76,3.76,3.75,3.76,289600.0,3.6744,3.6744,3.6646,3.6744,289600.0
2012-09-26 12:40:00,3.76,3.76,3.75,3.75,1008000.0,3.6744,3.6744,3.6646,3.6646,1008000.0
2012-09-26 12:50:00,3.75,3.76,3.74,3.76,596800.0,3.6646,3.6744,3.6548,3.6744,596800.0
2012-09-26 13:00:00,3.76,3.77,3.75,3.76,630400.0,3.6744,3.6842,3.6646,3.6744,630400.0
2012-09-26 13:10:00,3.76,3.76,3.76,3.76,420800.0,3.6744,3.6744,3.6744,3.6744,420800.0
2012-09-26 13:20:00,3.76,3.78,3.76,3.78,419200.0,3.6744,3.6939,3.6744,3.6939,419200.0
2012-09-26 13:30:00,3.78,3.78,3.77,3.77,254400.0,3.6939,3.6939,3.6842,3.6842,254400.0
2012-09-26 13:40:00,3.77,3.78,3.77,3.77,963200.0,3.6842,3.6939,3.6842,3.6842,963200.0
2012-09-26 13:50:00,3.77,3.77,3.75,3.75,985600.0,3.6842,3.6842,3.6646,3.6646,985600.0
2012-09-26 14:00:00,3.76,3.78,3.76,3.77,875200.0,3.6744,3.6939,3.6744,3.6842,875200.0
2012-09-26 14:10:00,3.77,3.78,3.77,3.78,486400.0,3.6842,3.6939,3.6842,3.6939,486400.0
2012-09-26 14:20:00,3.78,3.79,3.78,3.78,564800.0,3.6939,3.7037,3.6939,3.6939,564800.0
2012-09-26 14:30:00,3.78,3.78,3.77,3.77,529600.0,3.6939,3.6939,3.6842,3.6842,529600.0
2012-09-26 14:40:00,3.77,3.78,3.77,3.77,384000.0,3.6842,3.6939,3.6842,3.6842,384000.0
2012-09-26 14:50:00,3.77,3.78,3.76,3.77,369600.0,3.6842,3.6939,3.6744,3.6842,369600.0
2012-09-26 15:00:00,3.77,3.77,3.75,3.76,1222400.0,3.6842,3.6842,3.6646,3.6744,1222400.0
2012-09-26 15:10:00,3.76,3.77,3.76,3.77,1214400.0,3.6744,3.6842,3.6744,3.6842,1214400.0
2012-09-26 15:20:00,3.76,3.77,3.76,3.76,827200.0,3.6744,3.6842,3.6744,3.6744,827200.0
2012-09-26 15:30:00,3.76,3.76,3.75,3.75,878400.0,3.6744,3.6744,3.6646,3.6646,878400.0
2012-09-26 15:40:00,3.76,3.76,3.75,3.75,830400.0,3.6744,3.6744,3.6646,3.6646,830400.0
2012-09-26 15:50:00,3.75,3.76,3.75,3.76,4131200.0,3.6646,3.6744,3.6646,3.6744,4131200.0
2012-09-27 09:30:00,3.78,3.78,3.77,3.77,2036800.0,3.6939,3.6939,3.6842,3.6842,2036800.0
2012-09-27 09:40:00,3.77,3.78,3.77,3.77,1209600.0,3.6842,3.6939,3.6842,3.6842,1209600.0
2012-09-27 09:50:00,3.77,3.78,3.77,3.77,1521600.0,3.6842,3.6939,3.6842,3.6842,1521600.0
2012-09-27 10:00:00,3.77,3.78,3.77,3.77,2003200.0,3.6842,3.6939,3.6842,3.6842,2003200.0
2012-09-27 10:10:00,3.77,3.79,3.77,3.79,1683200.0,3.6842,3.7037,3.6842,3.7037,1683200.0
2012-09-27 10:20:00,3.79,3.79,3.78,3.79,1051200.0,3.7037,3.7037,3.6939,3.7037,1051200.0
2012-09-27 10:30:00,3.79,3.8,3.79,3.79,1176000.0,3.7037,3.7135,3.7037,3.7037,1176000.0
2012-09-27 10:40:00,3.79,3.8,3.79,3.8,558400.0,3.7037,3.7135,3.7037,3.7135,558400.0
2012-09-27 10:50:00,3.8,3.81,3.8,3.8,716800.0,3.7135,3.7232,3.7135,3.7135,716800.0
2012-09-27 11:00:00,3.8,3.8,3.79,3.79,510400.0,3.7135,3.7135,3.7037,3.7037,510400.0
2012-09-27 11:10:00,3.79,3.79,3.79,3.79,580800.0,3.7037,3.7037,3.7037,3.7037,580800.0
2012-09-27 11:20:00,3.79,3.8,3.79,3.8,376000.0,3.7037,3.7135,3.7037,3.7135,376000.0
2012-09-27 11:30:00,3.79,3.81,3.79,3.8,472000.0,3.7037,3.7232,3.7037,3.7135,472000.0
2012-09-27 11:40:00,3.8,3.81,3.8,3.8,230400.0,3.7135,3.7232,3.7135,3.7135,230400.0
2012-09-27 11:50:00,3.8,3.82,3.8,3.82,940800.0,3.7135,3.733,3.7135,3.733,940800.0
2012-09-27 12:00:00,3.82,3.84,3.82,3.84,1640000.0,3.733,3.7526,3.733,3.7526,1640000.0
2012-09-27 12:10:00,3.84,3.84,3.84,3.84,406400.0,3.7526,3.7526,3.7526,3.7526,406400.0
2012-09-27 12:20:00,3.84,3.86,3.84,3.85,716800.0,3.7526,3.7721,3.7526,3.7623,716800.0
2012-09-27 12:30:00,3.85,3.86,3.85,3.85,852800.0,3.7623,3.7721,3.7623,3.7623,852800.0
2012-09-27 12:40:00,3.85,3.85,3.84,3.84,444800.0,3.7623,3.7623,3.7526,3.7526,444800.0
2012-09-27 12:50:00,3.84,3.85,3.84,3.85,257600.0,3.7526,3.7623,3.7526,3.7623,257600.0
2012-09-27 13:00:00,3.85,3.85,3.84,3.85,169600.0,3.7623,3.7623,3.7526,3.7623,169600.0
2012-09-27 13:10:00,3.85,3.85,3.84,3.85,238400.0,3.7623,3.7623,3.7526,3.7623,238400.0
2012-09-27 13:20:00,3.85,3.85,3.85,3.85,288000.0,3.7623,3.7623,3.7623,3.7623,288000.0
2012-09-27 13:30:00,3.85,3.87,3.85,3.87,665600.0,3.7623,3.7819,3.7623,3.7819,665600.0
2012-09-27 13:40:00,3.87,3.87,3.86,3.87,532800.0,3.7819,3.7819,3.7721,3.7819,532800.0
2012-09-27 13:50:00,3.86,3.87,3.86,3.86,192000.0,3.7721,3.7819,3.7721,3.7721,192000.0
2012-09-27 14:00:00,3.86,3.86,3.86,3.86,553600.0,3.7721,3.7721,3.7721,3.7721,553600.0
2012-09-27 14:10:00,3.86,3.87,3.86,3.87,267200.0,3.7721,3.7819,3.7721,3.7819,267200.0
2012-09-27 14:20:00,3.87,3.87,3.87,3.87,148800.0,3.7819,3.7819,3.7819,3.7819,148800.0
2012-09-27 14:30:00,3.87,3.87,3.87,3.87,529600.0,3.7819,3.7819,3.7819,3.7819,529600.0
2012-09-27 14:40:00,3.87,3.88,3.87,3.87,204800.0,3.7819,3.7917,3.7819,3.7819,204800.0
2012-09-27 14:50:00,3.88,3.88,3.86,3.87,793600.0,3.7917,3.7917,3.7721,3.7819,793600.0
2012-09-27 15:00:00,3.86,3.87,3.86,3.87,328000.0,3.7721,3.7819,3.7721,3.7819,328000.0
2012-09-27 15:10:00,3.87,3.87,3.86,3.86,590400.0,3.7819,3.7819,3.7721,3.7721,590400.0
2012-09-27 15:20:00,3.86,3.87,3.86,3.87,900800.0,3.7721,3.7819,3.7721,3.7819,900800.0
2012-09-27 15:30:00,3.87,3.88,3.87,3.87,1446400.0,3.7819,3.7917,3.7819,3.7819,1446400.0
2012-09-27 15:40:00,3.87,3.87,3.86,3.87,1286400.0,3.7819,3.7819,3.7721,3.7819,1286400.0
2012-09-27 15:50:00,3.87,3.87,3.86,3.86,5083200.0,3.7819,3.7819,3.7721,3.7721,5083200.0
2012-09-28 09:30:00,3.84,3.85,3.83,3.85,920000.0,3.7526,3.7623,3.7428,3.7623,920000.0
2012-09-28 09:40:00,3.85,3.86,3.82,3.83,2179200.0,3.7623,3.7721,3.733,3.7428,2179200.0
2012-09-28 09:50:00,3.83,3.83,3.81,3.82,1648000.0,3.7428,3.7428,3.7232,3.733,1648000.0
2012-09-28 10:00:00,3.82,3.84,3.82,3.83,1993600.0,3.733,3.7526,3.733,3.7428,1993600.0
2012-09-28 10:10:00,3.83,3.84,3.81,3.82,1238400.0,3.7428,3.7526,3.7232,3.733,1238400.0
2012-09-28 10:20:00,3.82,3.82,3.79,3.8,1099200.0,3.733,3.733,3.7037,3.7135,1099200.0
2012-09-28 10:30:00,3.8,3.81,3.8,3.81,886400.0,3.7135,3.7232,3.7135,3.7232,886400.0
2012-09-28 10:40:00,3.81,3.81,3.8,3.81,1217600.0,3.7232,3.7232,3.7135,3.7232,1217600.0
2012-09-28 10:50:00,3.82,3.82,3.81,3.82,1184000.0,3.733,3.733,3.7232,3.733,1184000.0
2012-09-28 11:00:00,3.82,3.82,3.81,3.82,660800.0,3.733,3.733,3.7232,3.733,660800.0
2012-09-28 11:10:00,3.82,3.82,3.81,3.81,622400.0,3.733,3.733,3.7232,3.7232,622400.0
2012-09-28 11:20:00,3.81,3.81,3.79,3.79,1089600.0,3.7232,3.7232,3.7037,3.7037,1089600.0
2012-09-28 11:30:00,3.8,3.81,3.79,3.8,817600.0,3.7135,3.7232,3.7037,3.7135,817600.0
2012-09-28 11:40:00,3.79,3.81,3.79,3.81,766400.0,3.7037,3.7232,3.7037,3.7232,766400.0
2012-09-28 11:50:00,3.81,3.81,3.8,3.81,601600.0,3.7232,3.7232,3.7135,3.7232,601600.0
2012-09-28 12:00:00,3.81,3.82,3.81,3.82,2057600.0,3.7232,3.733,3.7232,3.733,2057600.0
2012-09-28 12:10:00,3.82,3.84,3.82,3.84,3243200.0,3.733,3.7526,3.733,3.7526,3243200.0
2012-09-28 12:20:00,3.84,3.84,3.82,3.82,982400.0,3.7526,3.7526,3.733,3.733,982400.0
2012-09-28 12:30:00,3.82,3.83,3.82,3.82,606400.0,3.733,3.7428,3.733,3.733,606400.0
2012-09-28 12:40:00,3.82,3.83,3.82,3.83,881600.0,3.733,3.7428,3.733,3.7428,881600.0
2012-09-28 12:50:00,3.83,3.83,3.83,3.83,993600.0,3.7428,3.7428,3.7428,3.7428,993600.0
2012-09-28 13:00:00,3.83,3.83,3.82,3.83,462400.0,3.7428,3.7428,3.733,3.7428,462400.0
2012-09-28 13:10:00,3.83,3.83,3.82,3.82,577600.0,3.7428,3.7428,3.733,3.733,577600.0
2012-09-28 13:20:00,3.82,3.83,3.82,3.83,470400.0,3.733,3.7428,3.733,3.7428,470400.0
2012-09-28 13:30:00,3.83,3.85,3.83,3.85,664000.0,3.7428,3.7623,3.7428,3.7623,664000.0
2012-09-28 13:40:00,3.85,3.85,3.84,3.84,744000.0,3.7623,3.7623,3.7526,3.7526,744000.0
2012-09-28 13:50:00,3.84,3.84,3.84,3.84,318400.0,3.7526,3.7526,3.7526,3.7526,318400.0
2012-09-28 14:00:00,3.84,3.84,3.83,3.83,824000.0,3.7526,3.7526,3.7428,3.7428,824000.0
2012-09-28 14:10:00,3.83,3.83,3.82,3.82,315200.0,3.7428,3.7428,3.733,3.733,315200.0
2012-09-28 14:20:00,3.82,3.83,3.81,3.82,715200.0,3.733,3.7428,3.7232,3.733,715200.0
2012-09-28 14:30:00,3.82,3.82,3.81,3.82,633600.0,3.733,3.733,3.7232,3.733,633600.0
2012-09-28 14:40:00,3.82,3.83,3.82,3.82,385600.0,3.733,3.7428,3.733,3.733,385600.0
2012-09-28 14:50:00,3.82,3.82,3.82,3.82,260800.0,3.733,3.733,3.733,3.733,260800.0
2012-09-28 15:00:00,3.82,3.82,3.82,3.82,473600.0,3.733,3.733,3.733,3.733,473600.0
2012-09-28 15:10:00,3.82,3.83,3.82,3.82,724800.0,3.733,3.7428,3.733,3.733,724800.0
2012-09-28 15:20:00,3.82,3.82,3.81,3.81,979200.0,3.733,3.733,3.7232,3.7232,979200.0
2012-09-28 15:30:00,3.81,3.82,3.8,3.8,1033600.0,3.7232,3.733,3.7135,3.7135,1033600.0
2012-09-28 15:40:00,3.8,3.82,3.79,3.82,2732800.0,3.7135,3.733,3.7037,3.733,2732800.0
2012-09-28 15:50:00,3.82,3.82,3.8,3.8,4216000.0,3.733,3.733,3.7135,3.7135,4216000.0
2012-10-01 09:30:00,3.83,3.85,3.83,3.84,3478400.0,3.7428,3.7623,3.7428,3.7526,3478400.0
2012-10-01 09:40:00,3.84,3.84,3.83,3.84,899200.0,3.7526,3.7526,3.7428,3.7526,899200.0
2012-10-01 09:50:00,3.84,3.84,3.82,3.83,899200.0,3.7526,3.7526,3.733,3.7428,899200.0
2012-10-01 10:00:00,3.83,3.88,3.83,3.88,5593600.0,3.7428,3.7917,3.7428,3.7917,5593600.0
2012-10-01 10:10:00,3.88,3.88,3.87,3.87,577600.0,3.7917,3.7917,3.7819,3.7819,577600.0
2012-10-01 10:20:00,3.87,3.88,3.86,3.86,1091200.0,3.7819,3.7917,3.7721,3.7721,1091200.0
2012-10-01 10:30:00,3.86,3.86,3.86,3.86,683200.0,3.7721,3.7721,3.7721,3.7721,683200.0
2012-10-01 10:40:00,3.86,3.86,3.85,3.85,822400.0,3.7721,3.7721,3.7623,3.7623,822400.0
2012-10-01 10:50:00,3.85,3.85,3.84,3.85,689600.0,3.7623,3.7623,3.7526,3.7623,689600.0
2012-10-01 11:00:00,3.85,3.86,3.85,3.86,822400.0,3.7623,3.7721,3.7623,3.7721,822400.0
2012-10-01 11:10:00,3.86,3.87,3.85,3.86,1260800.0,3.7721,3.7819,3.7623,3.7721,1260800.0
2012-10-01 11:20:00,3.86,3.86,3.85,3.86,646400.0,3.7721,3.7721,3.7623,3.7721,646400.0
2012-10-01 11:30:00,3.85,3.85,3.85,3.85,292800.0,3.7623,3.7623,3.7623,3.7623,292800.0
2012-10-01 11:40:00,3.85,3.86,3.85,3.85,83200.0,3.7623,3.7721,3.7623,3.7623,83200.0
2012-10-01 11:50:00,3.85,3.85,3.84,3.84,465600.0,3.7623,3.7623,3.7526,3.7526,465600.0
2012-10-01 12:00:00,3.84,3.84,3.84,3.84,211200.0,3.7526,3.7526,3.7526,3.7526,211200.0
2012-10-01 12:10:00,3.84,3.84,3.83,3.83,284800.0,3.7526,3.7526,3.7428,3.7428,284800.0
2012-10-01 12:20:00,3.83,3.84,3.83,3.84,238400.0,3.7428,3.7526,3.7428,3.7526,238400.0
2012-10-01 12:30:00,3.84,3.84,3.82,3.83,430400.0,3.7526,3.7526,3.733,3.7428,430400.0
2012-10-01 12:40:00,3.83,3.84,3.82,3.82,403200.0,3.7428,3.7526,3.733,3.733,403200.0
2012-10-01 12:50:00,3.82,3.82,3.8,3.81,1131200.0,3.733,3.733,3.7135,3.7232,1131200.0
2012-10-01 13:00:00,3.81,3.82,3.81,3.81,596800.0,3.7232,3.733,3.7232,3.7232,596800.0
2012-10-01 13:10:00,3.8,3.8,3.79,3.8,1996800.0,3.7135,3.7135,3.7037,3.7135,1996800.0
2012-10-01 13:20:00,3.8,3.8,3.79,3.8,537600.0,3.7135,3.7135,3.7037,3.7135,537600.0
2012-10-01 13:30:00,3.8,3.8,3.79,3.79,662400.0,3.7135,3.7135,3.7037,3.7037,662400.0
2012-10-01 13:40:00,3.79,3.8,3.78,3.8,1352000.0,3.7037,3.7135,3.6939,3.7135,1352000.0
2012-10-01 13:50:00,3.8,3.82,3.8,3.82,1105600.0,3.7135,3.733,3.7135,3.733,1105600.0
2012-10-01 14:00:00,3.82,3.82,3.81,3.81,686400.0,3.733,3.733,3.7232,3.7232,686400.0
2012-10-01 14:10:00,3.81,3.82,3.81,3.81,766400.0,3.7232,3.733,3.7232,3.7232,766400.0
2012-10-01 14:20:00,3.81,3.81,3.8,3.81,684800.0,3.7232,3.7232,3.7135,3.7232,684800.0
2012-10-01 14:30:00,3.81,3.82,3.8,3.81,446400.0,3.7232,3.733,3.7135,3.7232,446400.0
2012-10-01 14:40:00,3.81,3.82,3.81,3.82,291200.0,3.7232,3.733,3.7232,3.733,291200.0
2012-10-01 14:50:00,3.82,3.82,3.81,3.82,396800.0,3.733,3.733,3.7232,3.733,396800.0
2012-10-01 15:00:00,3.82,3.82,3.8,3.81,512000.0,3.733,3.733,3.7135,3.7232,512000.0
2012-10-01 15:10:00,3.8,3.8,3.78,3.78,1267200.0,3.7135,3.7135,3.6939,3.6939,1267200.0
2012-10-01 15:20:00,3.78,3.78,3.76,3.78,1587200.0,3.6939,3.6939,3.6744,3.6939,1587200.0
2012-10-01 15:30:00,3.78,3.78,3.77,3.78,961600.0,3.6939,3.6939,3.6842,3.6939,961600.0
2012-10-01 15:40:00,3.78,3.79,3.77,3.78,1254400.0,3.6939,3.7037,3.6842,3.6939,1254400.0
2012-10-01 15:50:00,3.78,3.79,3.77,3.79,5684800.0,3.6939,3.7037,3.6842,3.7037,5684800.0
2012-10-02 09:30:00,3.82,3.84,3.81,3.81,2811200.0,3.733,3.7526,3.7232,3.7232,2811200.0
2012-10-02 09:40:00,3.81,3.83,3.81,3.82,1158400.0,3.7232,3.7428,3.7232,3.733,1158400.0
2012-10-02 09:50:00,3.82,3.83,3.81,3.82,1352000.0,3.733,3.7428,3.7232,3.733,1352000.0
2012-10-02 10:00:00,3.82,3.82,3.79,3.81,1948800.0,3.733,3.733,3.7037,3.7232,1948800.0
2012-10-02 10:10:00,3.8,3.82,3.8,3.82,739200.0,3.7135,3.733,3.7135,3.733,739200.0
2012-10-02 10:20:00,3.82,3.83,3.82,3.83,974400.0,3.733,3.7428,3.733,3.7428,974400.0
2012-10-02 10:30:00,3.83,3.84,3.83,3.83,1579200.0,3.7428,3.7526,3.7428,3.7428,1579200.0
2012-10-02 10:40:00,3.83,3.84,3.82,3.83,444800.0,3.7428,3.7526,3.733,3.7428,444800.0
2012-10-02 10:50:00,3.83,3.83,3.81,3.81,1052800.0,3.7428,3.7428,3.7232,3.7232,1052800.0
2012-10-02 11:00:00,3.81,3.81,3.8,3.8,520000.0,3.7232,3.7232,3.7135,3.7135,520000.0
2012-10-02 11:10:00,3.8,3.82,3.8,3.81,804800.0,3.7135,3.733,3.7135,3.7232,804800.0
2012-10-02 11:20:00,3.81,3.81,3.8,3.8,628800.0,3.7232,3.7232,3.7135,3.7135,628800.0
2012-10-02 11:30:00,3.8,3.82,3.78,3.79,1384000.0,3.7135,3.733,3.6939,3.7037,1384000.0
2012-10-02 11:40:00,3.78,3.79,3.78,3.78,616000.0,3.6939,3.7037,3.6939,3.6939,616000.0
2012-10-02 11:50:00,3.78,3.79,3.77,3.78,1286400.0,3.6939,3.7037,3.6842,3.6939,1286400.0
2012-10-02 12:00:00,3.78,3.79,3.78,3.79,788800.0,3.6939,3.7037,3.6939,3.7037,788800.0
2012-10-02 12:10:00,3.79,3.8,3.78,3.79,843200.0,3.7037,3.7135,3.6939,3.7037,843200.0
2012-10-02 12:20:00,3.79,3.79,3.78,3.79,422400.0,3.7037,3.7037,3.6939,3.7037,422400.0
2012-10-02 12:30:00,3.79,3.79,3.78,3.79,400000.0,3.7037,3.7037,3.6939,3.7037,400000.0
2012-10-02 12:40:00,3.78,3.79,3.78,3.79,281600.0,3.6939,3.7037,3.6939,3.7037,281600.0
2012-10-02 12:50:00,3.79,3.79,3.78,3.78,228800.0,3.7037,3.7037,3.6939,3.6939,228800.0
2012-10-02 13:00:00,3.78,3.79,3.78,3.78,1244800.0,3.6939,3.7037,3.6939,3.6939,1244800.0
2012-10-02 13:10:00,3.78,3.79,3.78,3.78,612800.0,3.6939,3.7037,3.6939,3.6939,612800.0
2012-10-02 13:20:00,3.78,3.79,3.77,3.78,353600.0,3.6939,3.7037,3.6842,3.6939,353600.0
2012-10-02 13:30:00,3.78,3.79,3.77,3.79,411200.0,3.6939,3.7037,3.6842,3.7037,411200.0
2012-10-02 13:40:00,3.79,3.79,3.78,3.79,644800.0,3.7037,3.7037,3.6939,3.7037,644800.0
2012-10-02 13:50:00,3.79,3.79,3.77,3.77,979200.0,3.7037,3.7037,3.6842,3.6842,979200.0
2012-10-02 14:00:00,3.77,3.78,3.77,3.77,868800.0,3.6842,3.6939,3.6842,3.6842,868800.0
2012-10-02 14:10:00,3.77,3.78,3.77,3.77,769600.0,3.6842,3.6939,3.6842,3.6842,769600.0
2012-10-02 14:20:00,3.78,3.78,3.76,3.76,697600.0,3.6939,3.6939,3.6744,3.6744,697600.0
2012-10-02 14:30:00,3.76,3.76,3.75,3.75,905600.0,3.6744,3.6744,3.6646,3.6646,905600.0
2012-10-02 14:40:00,3.75,3.76,3.75,3.76,680000.0,3.6646,3.6744,3.6646,3.6744,680000.0
2012-10-02 14:50:00,3.76,3.76,3.75,3.75,291200.0,3.6744,3.6744,3.6646,3.6646,291200.0
2012-10-02 15:00:00,3.75,3.77,3.75,3.76,472000.0,3.6646,3.6842,3.6646,3.6744,472000.0
2012-10-02 15:10:00,3.76,3.78,3.76,3.78,867200.0,3.6744,3.6939,3.6744,3.6939,867200.0
2012-10-02 15:20:00,3.78,3.79,3.77,3.79,910400.0,3.6939,3.7037,3.6842,3.7037,910400.0
2012-10-02 15:30:00,3.79,3.8,3.78,3.8,1256000.0,3.7037,3.7135,3.6939,3.7135,1256000.0
2012-10-02 15:40:00,3.8,3.81,3.79,3.8,1724800.0,3.7135,3.7232,3.7037,3.7135,1724800.0
2012-10-02 15:50:00,3.8,3.81,3.79,3.81,6481600.0,3.7135,3.7232,3.7037,3.7232,6481600.0
2012-10-03 09:30:00,3.83,3.84,3.82,3.82,782400.0,3.7428,3.7526,3.733,3.733,782400.0
2012-10-03 09:40:00,3.82,3.83,3.81,3.82,1281600.0,3.733,3.7428,3.7232,3.733,1281600.0
2012-10-03 09:50:00,3.82,3.83,3.81,3.82,1772800.0,3.733,3.7428,3.7232,3.733,1772800.0
2012-10-03 10:00:00,3.82,3.83,3.8,3.81,2448000.0,3.733,3.7428,3.7135,3.7232,2448000.0
2012-10-03 10:10:00,3.81,3.84,3.81,3.84,1627200.0,3.7232,3.7526,3.7232,3.7526,1627200.0
2012-10-03 10:20:00,3.84,3.85,3.84,3.84,961600.0,3.7526,3.7623,3.7526,3.7526,961600.0
2012-10-03 10:30:00,3.84,3.85,3.83,3.83,2051200.0,3.7526,3.7623,3.7428,3.7428,2051200.0
2012-10-03 10:40:00,3.83,3.84,3.83,3.83,1350400.0,3.7428,3.7526,3.7428,3.7428,1350400.0
2012-10-03 10:50:00,3.83,3.83,3.82,3.83,979200.0,3.7428,3.7428,3.733,3.7428,979200.0
2012-10-03 11:00:00,3.83,3.84,3.83,3.84,1120000.0,3.7428,3.7526,3.7428,3.7526,1120000.0
2012-10-03 11:10:00,3.84,3.86,3.84,3.85,2657600.0,3.7526,3.7721,3.7526,3.7623,2657600.0
2012-10-03 11:20:00,3.85,3.86,3.85,3.85,798400.0,3.7623,3.7721,3.7623,3.7623,798400.0
2012-10-03 11:30:00,3.85,3.86,3.85,3.85,2710400.0,3.7623,3.7721,3.7623,3.7623,2710400.0
2012-10-03 11:40:00,3.85,3.86,3.85,3.86,2697600.0,3.7623,3.7721,3.7623,3.7721,2697600.0
2012-10-03 11:50:00,3.86,3.87,3.85,3.86,1505600.0,3.7721,3.7819,3.7623,3.7721,1505600.0
2012-10-03 12:00:00,3.86,3.86,3.85,3.85,584000.0,3.7721,3.7721,3.7623,3.7623,584000.0
2012-10-03 12:10:00,3.85,3.86,3.85,3.86,526400.0,3.7623,3.7721,3.7623,3.7721,526400.0
2012-10-03 12:20:00,3.86,3.86,3.86,3.86,939200.0,3.7721,3.7721,3.7721,3.7721,939200.0
2012-10-03 12:30:00,3.86,3.87,3.86,3.87,747200.0,3.7721,3.7819,3.7721,3.7819,747200.0
2012-10-03 12:40:00,3.87,3.87,3.86,3.86,688000.0,3.7819,3.7819,3.7721,3.7721,688000.0
2012-10-03 12:50:00,3.86,3.87,3.86,3.86,331200.0,3.7721,3.7819,3.7721,3.7721,331200.0
2012-10-03 13:00:00,3.86,3.86,3.85,3.85,294400.0,3.7721,3.7721,3.7623,3.7623,294400.0
2012-10-03 13:10:00,3.85,3.86,3.85,3.86,294400.0,3.7623,3.7721,3.7623,3.7721,294400.0
2012-10-03 13:20:00,3.86,3.86,3.86,3.86,259200.0,3.7721,3.7721,3.7721,3.7721,259200.0
2012-10-03 13:30:00,3.86,3.86,3.84,3.84,1033600.0,3.7721,3.7721,3.7526,3.7526,1033600.0
2012-10-03 13:40:00,3.84,3.84,3.83,3.84,1206400.0,3.7526,3.7526,3.7428,3.7526,1206400.0
2012-10-03 13:50:00,3.84,3.84,3.84,3.84,566400.0,3.7526,3.7526,3.7526,3.7526,566400.0
2012-10-03 14:00:00,3.83,3.84,3.83,3.84,704000.0,3.7428,3.7526,3.7428,3.7526,704000.0
2012-10-03 14:10:00,3.84,3.84,3.84,3.84,734400.0,3.7526,3.7526,3.7526,3.7526,734400.0
2012-10-03 14:20:00,3.84,3.84,3.83,3.83,1366400.0,3.7526,3.7526,3.7428,3.7428,1366400.0
2012-10-03 14:30:00,3.83,3.85,3.83,3.84,692800.0,3.7428,3.7623,3.7428,3.7526,692800.0
2012-10-03 14:40:00,3.84,3.84,3.84,3.84,483200.0,3.7526,3.7526,3.7526,3.7526,483200.0
2012-10-03 14:50:00,3.84,3.84,3.83,3.84,787200.0,3.7526,3.7526,3.7428,3.7526,787200.0
2012-10-03 15:00:00,3.84,3.84,3.83,3.83,795200.0,3.7526,3.7526,3.7428,3.7428,795200.0
2012-10-03 15:10:00,3.83,3.85,3.83,3.84,872000.0,3.7428,3.7623,3.7428,3.7526,872000.0
2012-10-03 15:20:00,3.84,3.85,3.84,3.85,670400.0,3.7526,3.7623,3.7526,3.7623,670400.0
2012-10-03 15:30:00,3.85,3.85,3.84,3.85,635200.0,3.7623,3.7623,3.7526,3.7623,635200.0
2012-10-03 15:40:00,3.85,3.86,3.85,3.86,2224000.0,3.7623,3.7721,3.7623,3.7721,2224000.0
2012-10-03 15:50:00,3.86,3.86,3.85,3.86,2385600.0,3.7721,3.7721,3.7623,3.7721,2385600.0
2012-10-04 09:30:00,3.87,3.87,3.85,3.85,2302400.0,3.7819,3.7819,3.7623,3.7623,2302400.0
2012-10-04 09:40:00,3.85,3.87,3.85,3.87,1089600.0,3.7623,3.7819,3.7623,3.7819,1089600.0
2012-10-04 09:50:00,3.87,3.87,3.86,3.86,1020800.0,3.7819,3.7819,3.7721,3.7721,1020800.0
2012-10-04 10:00:00,3.86,3.88,3.85,3.88,1326400.0,3.7721,3.7917,3.7623,3.7917,1326400.0
2012-10-04 10:10:00,3.88,3.9,3.88,3.89,2982400.0,3.7917,3.8112,3.7917,3.8014,2982400.0
2012-10-04 10:20:00,3.89,3.89,3.88,3.89,873600.0,3.8014,3.8014,3.7917,3.8014,873600.0
2012-10-04 10:30:00,3.89,3.89,3.88,3.88,548800.0,3.8014,3.8014,3.7917,3.7917,548800.0
2012-10-04 10:40:00,3.88,3.88,3.87,3.88,1164800.0,3.7917,3.7917,3.7819,3.7917,1164800.0
2012-10-04 10:50:00,3.88,3.88,3.88,3.88,601600.0,3.7917,3.7917,3.7917,3.7917,601600.0
2012-10-04 11:00:00,3.88,3.89,3.86,3.87,1291200.0,3.7917,3.8014,3.7721,3.7819,1291200.0
2012-10-04 11:10:00,3.87,3.87,3.87,3.87,523200.0,3.7819,3.7819,3.7819,3.7819,523200.0
2012-10-04 11:20:00,3.87,3.87,3.86,3.86,1040000.0,3.7819,3.7819,3.7721,3.7721,1040000.0
2012-10-04 11:30:00,3.86,3.86,3.85,3.86,648000.0,3.7721,3.7721,3.7623,3.7721,648000.0
2012-10-04 11:40:00,3.86,3.87,3.86,3.87,276800.0,3.7721,3.7819,3.7721,3.7819,276800.0
2012-10-04 11:50:00,3.87,3.87,3.86,3.87,318400.0,3.7819,3.7819,3.7721,3.7819,318400.0
2012-10-04 12:00:00,3.87,3.88,3.86,3.88,460800.0,3.7819,3.7917,3.7721,3.7917,460800.0
2012-10-04 12:10:00,3.88,3.88,3.88,3.88,611200.0,3.7917,3.7917,3.7917,3.7917,611200.0
2012-10-04 12:20:00,3.88,3.88,3.88,3.88,203200.0,3.7917,3.7917,3.7917,3.7917,203200.0
2012-10-04 12:30:00,3.88,3.88,3.87,3.87,177600.0,3.7917,3.7917,3.7819,3.7819,177600.0
2012-10-04 12:40:00,3.88,3.88,3.87,3.87,214400.0,3.7917,3.7917,3.7819,3.7819,214400.0
2012-10-04 12:50:00,3.87,3.87,3.86,3.87,163200.0,3.7819,3.7819,3.7721,3.7819,163200.0
2012-10-04 13:00:00,3.87,3.88,3.87,3.88,1128000.0,3.7819,3.7917,3.7819,3.7917,1128000.0
2012-10-04 13:10:00,3.88,3.88,3.87,3.88,302400.0,3.7917,3.7917,3.7819,3.7917,302400.0
2012-10-04 13:20:00,3.88,3.88,3.87,3.88,416000.0,3.7917,3.7917,3.7819,3.7917,416000.0
2012-10-04 13:30:00,3.88,3.88,3.88,3.88,494400.0,3.7917,3.7917,3.7917,3.7917,494400.0
2012-10-04 13:40:00,3.88,3.88,3.87,3.87,398400.0,3.7917,3.7917,3.7819,3.7819,398400.0
2012-10-04 13:50:00,3.87,3.88,3.87,3.88,465600.0,3.7819,3.7917,3.7819,3.7917,465600.0
2012-10-04 14:00:00,3.88,3.88,3.87,3.87,2097600.0,3.7917,3.7917,3.7819,3.7819,2097600.0
2012-10-04 14:10:00,3.87,3.88,3.87,3.87,696000.0,3.7819,3.7917,3.7819,3.7819,696000.0
2012-10-04 14:20:00,3.87,3.87,3.87,3.87,475200.0,3.7819,3.7819,3.7819,3.7819,475200.0
2012-10-04 14:30:00,3.88,3.88,3.87,3.88,888000.0,3.7917,3.7917,3.7819,3.7917,888000.0
2012-10-04 14:40:00,3.88,3.89,3.88,3.89,1809600.0,3.7917,3.8014,3.7917,3.8014,1809600.0
2012-10-04 14:50:00,3.89,3.89,3.89,3.89,403200.0,3.8014,3.8014,3.8014,3.8014,403200.0
2012-10-04 15:00:00,3.89,3.89,3.89,3.89,564800.0,3.8014,3.8014,3.8014,3.8014,564800.0
2012-10-04 15:10:00,3.89,3.9,3.89,3.9,1113600.0,3.8014,3.8112,3.8014,3.8112,1113600.0
2012-10-04 15:20:00,3.9,3.9,3.89,3.89,497600.0,3.8112,3.8112,3.8014,3.8014,497600.0
2012-10-04 15:30:00,3.89,3.9,3.89,3.89,312000.0,3.8014,3.8112,3.8014,3.8014,312000.0
2012-10-04 15:40:00,3.89,3.89,3.88,3.88,724800.0,3.8014,3.8014,3.7917,3.7917,724800.0
2012-10-04 15:50:00,3.88,3.89,3.88,3.88,2990400.0,3.7917,3.8014,3.7917,3.7917,2990400.0
2012-10-05 09:30:00,3.92,3.93,3.91,3.93,1961600.0,3.8307,3.8405,3.821,3.8405,1961600.0
2012-10-05 09:40:00,3.92,3.92,3.9,3.91,1427200.0,3.8307,3.8307,3.8112,3.821,1427200.0
2012-10-05 09:50:00,3.91,3.93,3.91,3.92,1347200.0,3.821,3.8405,3.821,3.8307,1347200.0
2012-10-05 10:00:00,3.92,3.92,3.91,3.92,1008000.0,3.8307,3.8307,3.821,3.8307,1008000.0
2012-10-05 10:10:00,3.92,3.92,3.92,3.92,651200.0,3.8307,3.8307,3.8307,3.8307,651200.0
2012-10-05 10:20:00,3.93,3.93,3.93,3.93,664000.0,3.8405,3.8405,3.8405,3.8405,664000.0
2012-10-05 10:30:00,3.93,3.93,3.92,3.92,593600.0,3.8405,3.8405,3.8307,3.8307,593600.0
2012-10-05 10:40:00,3.92,3.92,3.9,3.9,1803200.0,3.8307,3.8307,3.8112,3.8112,1803200.0
2012-10-05 10:50:00,3.9,3.9,3.9,3.9,1408000.0,3.8112,3.8112,3.8112,3.8112,1408000.0
2012-10-05 11:00:00,3.9,3.9,3.89,3.89,940800.0,3.8112,3.8112,3.8014,3.8014,940800.0
2012-10-05 11:10:00,3.89,3.9,3.89,3.9,528000.0,3.8014,3.8112,3.8014,3.8112,528000.0
2012-10-05 11:20:00,3.9,3.9,3.89,3.89,537600.0,3.8112,3.8112,3.8014,3.8014,537600.0
2012-10-05 11:30:00,3.89,3.9,3.89,3.89,740800.0,3.8014,3.8112,3.8014,3.8014,740800.0
2012-10-05 11:40:00,3.89,3.89,3.88,3.88,908800.0,3.8014,3.8014,3.7917,3.7917,908800.0
2012-10-05 11:50:00,3.89,3.89,3.88,3.88,777600.0,3.8014,3.8014,3.7917,3.7917,777600.0
2012-10-05 12:00:00,3.88,3.88,3.86,3.86,1198400.0,3.7917,3.7917,3.7721,3.7721,1198400.0
2012-10-05 12:10:00,3.86,3.88,3.86,3.87,1388800.0,3.7721,3.7917,3.7721,3.7819,1388800.0
2012-10-05 12:20:00,3.88,3.88,3.87,3.88,236800.0,3.7917,3.7917,3.7819,3.7917,236800.0
2012-10-05 12:30:00,3.88,3.88,3.88,3.88,376000.0,3.7917,3.7917,3.7917,3.7917,376000.0
2012-10-05 12:40:00,3.88,3.89,3.88,3.88,483200.0,3.7917,3.8014,3.7917,3.7917,483200.0
2012-10-05 12:50:00,3.88,3.89,3.88,3.89,384000.0,3.7917,3.8014,3.7917,3.8014,384000.0
2012-10-05 13:00:00,3.89,3.89,3.89,3.89,280000.0,3.8014,3.8014,3.8014,3.8014,280000.0
2012-10-05 13:10:00,3.89,3.89,3.88,3.89,307200.0,3.8014,3.8014,3.7917,3.8014,307200.0
2012-10-05 13:20:00,3.89,3.89,3.87,3.87,275200.0,3.8014,3.8014,3.7819,3.7819,275200.0
2012-10-05 13:30:00,3.87,3.88,3.87,3.88,395200.0,3.7819,3.7917,3.7819,3.7917,395200.0
2012-10-05 13:40:00,3.88,3.88,3.87,3.87,409600.0,3.7917,3.7917,3.7819,3.7819,409600.0
2012-10-05 13:50:00,3.87,3.88,3.87,3.87,254400.0,3.7819,3.7917,3.7819,3.7819,254400.0
2012-10-05 14:00:00,3.87,3.87,3.87,3.87,337600.0,3.7819,3.7819,3.7819,3.7819,337600.0
2012-10-05 14:10:00,3.87,3.88,3.86,3.88,1068800.0,3.7819,3.7917,3.7721,3.7917,1068800.0
2012-10-05 14:20:00,3.88,3.88,3.87,3.87,345600.0,3.7917,3.7917,3.7819,3.7819,345600.0
2012-10-05 14:30:00,3.87,3.87,3.86,3.86,348800.0,3.7819,3.7819,3.7721,3.7721,348800.0
2012-10-05 14:40:00,3.86,3.87,3.86,3.86,635200.0,3.7721,3.7819,3.7721,3.7721,635200.0
2012-10-05 14:50:00,3.86,3.86,3.84,3.84,1513600.0,3.7721,3.7721,3.7526,3.7526,1513600.0
2012-10-05 15:00:00,3.84,3.85,3.84,3.84,649600.0,3.7526,3.7623,3.7526,3.7526,649600.0
2012-10-05 15:10:00,3.84,3.84,3.83,3.84,1220800.0,3.7526,3.7526,3.7428,3.7526,1220800.0
2012-10-05 15:20:00,3.84,3.85,3.84,3.84,806400.0,3.7526,3.7623,3.7526,3.7526,806400.0
2012-10-05 15:30:00,3.84,3.84,3.82,3.82,1376000.0,3.7526,3.7526,3.733,3.733,1376000.0
2012-10-05 15:40:00,3.82,3.83,3.82,3.83,1542400.0,3.733,3.7428,3.733,3.7428,1542400.0
2012-10-05 15:50:00,3.83,3.84,3.83,3.84,5206400.0,3.7428,3.7526,3.7428,3.7526,5206400.0
2012-10-08 09:30:00,3.8,3.8,3.77,3.79,1574400.0,3.7135,3.7135,3.6842,3.7037,1574400.0
2012-10-08 09:40:00,3.79,3.8,3.78,3.79,1075200.0,3.7037,3.7135,3.6939,3.7037,1075200.0
2012-10-08 09:50:00,3.79,3.81,3.79,3.8,456000.0,3.7037,3.7232,3.7037,3.7135,456000.0
2012-10-08 10:00:00,3.8,3.81,3.8,3.8,1014400.0,3.7135,3.7232,3.7135,3.7135,1014400.0
2012-10-08 10:10:00,3.8,3.81,3.79,3.8,668800.0,3.7135,3.7232,3.7037,3.7135,668800.0
2012-10-08 10:20:00,3.8,3.8,3.77,3.77,998400.0,3.7135,3.7135,3.6842,3.6842,998400.0
2012-10-08 10:30:00,3.78,3.78,3.77,3.78,1371200.0,3.6939,3.6939,3.6842,3.6939,1371200.0
2012-10-08 10:40:00,3.78,3.79,3.78,3.78,1148800.0,3.6939,3.7037,3.6939,3.6939,1148800.0
2012-10-08 10:50:00,3.78,3.79,3.78,3.78,889600.0,3.6939,3.7037,3.6939,3.6939,889600.0
2012-10-08 11:00:00,3.79,3.79,3.78,3.78,708800.0,3.7037,3.7037,3.6939,3.6939,708800.0
2012-10-08 11:10:00,3.78,3.78,3.76,3.76,1448000.0,3.6939,3.6939,3.6744,3.6744,1448000.0
2012-10-08 11:20:00,3.76,3.77,3.76,3.77,734400.0,3.6744,3.6842,3.6744,3.6842,734400.0
2012-10-08 11:30:00,3.77,3.77,3.76,3.76,411200.0,3.6842,3.6842,3.6744,3.6744,411200.0
2012-10-08 11:40:00,3.76,3.76,3.75,3.76,742400.0,3.6744,3.6744,3.6646,3.6744,742400.0
2012-10-08 11:50:00,3.76,3.77,3.76,3.77,1028800.0,3.6744,3.6842,3.6744,3.6842,1028800.0
2012-10-08 12:00:00,3.77,3.78,3.77,3.77,2315200.0,3.6842,3.6939,3.6842,3.6842,2315200.0
2012-10-08 12:10:00,3.77,3.78,3.77,3.78,448000.0,3.6842,3.6939,3.6842,3.6939,448000.0
2012-10-08 12:20:00,3.78,3.78,3.76,3.77,523200.0,3.6939,3.6939,3.6744,3.6842,523200.0
2012-10-08 12:30:00,3.77,3.77,3.76,3.77,297600.0,3.6842,3.6842,3.6744,3.6842,297600.0
2012-10-08 12:40:00,3.77,3.77,3.76,3.76,408000.0,3.6842,3.6842,3.6744,3.6744,408000.0
2012-10-08 12:50:00,3.76,3.77,3.76,3.77,504000.0,3.6744,3.6842,3.6744,3.6842,504000.0
2012-10-08 13:00:00,3.77,3.77,3.76,3.76,825600.0,3.6842,3.6842,3.6744,3.6744,825600.0
2012-10-08 13:10:00,3.76,3.77,3.76,3.77,795200.0,3.6744,3.6842,3.6744,3.6842,795200.0
2012-10-08 13:20:00,3.77,3.77,3.76,3.77,380800.0,3.6842,3.6842,3.6744,3.6842,380800.0
2012-10-08 13:30:00,3.77,3.78,3.77,3.77,486400.0,3.6842,3.6939,3.6842,3.6842,486400.0
2012-10-08 13:40:00,3.77,3.78,3.77,3.77,241600.0,3.6842,3.6939,3.6842,3.6842,241600.0
2012-10-08 13:50:00,3.77,3.77,3.76,3.76,595200.0,3.6842,3.6842,3.6744,3.6744,595200.0
2012-10-08 14:00:00,3.76,3.77,3.76,3.76,691200.0,3.6744,3.6842,3.6744,3.6744,691200.0
2012-10-08 14:10:00,3.76,3.77,3.76,3.77,516800.0,3.6744,3.6842,3.6744,3.6842,516800.0
2012-10-08 14:20:00,3.77,3.77,3.76,3.76,384000.0,3.6842,3.6842,3.6744,3.6744,384000.0
2012-10-08 14:30:00,3.76,3.77,3.76,3.76,481600.0,3.6744,3.6842,3.6744,3.6744,481600.0
2012-10-08 14:40:00,3.77,3.77,3.76,3.77,480000.0,3.6842,3.6842,3.6744,3.6842,480000.0
2012-10-08 14:50:00,3.77,3.77,3.76,3.76,251200.0,3.6842,3.6842,3.6744,3.6744,251200.0
2012-10-08 15:00:00,3.77,3.78,3.77,3.78,1524800.0,3.6842,3.6939,3.6842,3.6939,1524800.0
2012-10-08 15:10:00,3.78,3.79,3.78,3.79,1139200.0,3.6939,3.7037,3.6939,3.7037,1139200.0
2012-10-08 15:20:00,3.79,3.79,3.78,3.79,1070400.0,3.7037,3.7037,3.6939,3.7037,1070400.0
2012-10-08 15:30:00,3.79,3.79,3.78,3.78,1532800.0,3.7037,3.7037,3.6939,3.6939,1532800.0
2012-10-08 15:40:00,3.78,3.78,3.77,3.78,1243200.0,3.6939,3.6939,3.6842,3.6939,1243200.0
2012-10-08 15:50:00,3.77,3.78,3.77,3.77,2484800.0,3.6842,3.6939,3.6842,3.6842,2484800.0
2012-10-09 09:30:00,3.75,3.75,3.73,3.73,2672000.0,3.6646,3.6646,3.6451,3.6451,2672000.0
2012-10-09 09:40:00,3.73,3.74,3.7,3.7,3657600.0,3.6451,3.6548,3.6158,3.6158,3657600.0
2012-10-09 09:50:00,3.7,3.71,3.7,3.7,1281600.0,3.6158,3.6255,3.6158,3.6158,1281600.0
2012-10-09 10:00:00,3.71,3.74,3.71,3.71,1108800.0,3.6255,3.6548,3.6255,3.6255,1108800.0
2012-10-09 10:10:00,3.71,3.71,3.7,3.71,1395200.0,3.6255,3.6255,3.6158,3.6255,1395200.0
2012-10-09 10:20:00,3.7,3.71,3.69,3.7,2049600.0,3.6158,3.6255,3.606,3.6158,2049600.0
2012-10-09 10:30:00,3.69,3.71,3.69,3.69,1931200.0,3.606,3.6255,3.606,3.606,1931200.0
2012-10-09 10:40:00,3.69,3.69,3.65,3.66,3411200.0,3.606,3.606,3.5669,3.5767,3411200.0
2012-10-09 10:50:00,3.66,3.66,3.64,3.65,3065600.0,3.5767,3.5767,3.5571,3.5669,3065600.0
2012-10-09 11:00:00,3.65,3.66,3.64,3.66,2851200.0,3.5669,3.5767,3.5571,3.5767,2851200.0
2012-10-09 11:10:00,3.66,3.66,3.64,3.64,979200.0,3.5767,3.5767,3.5571,3.5571,979200.0
2012-10-09 11:20:00,3.65,3.66,3.64,3.65,1782400.0,3.5669,3.5767,3.5571,3.5669,1782400.0
2012-10-09 11:30:00,3.65,3.65,3.64,3.65,769600.0,3.5669,3.5669,3.5571,3.5669,769600.0
2012-10-09 11:40:00,3.65,3.65,3.64,3.65,1636800.0,3.5669,3.5669,3.5571,3.5669,1636800.0
2012-10-09 11:50:00,3.65,3.65,3.65,3.65,600000.0,3.5669,3.5669,3.5669,3.5669,600000.0
2012-10-09 12:00:00,3.65,3.66,3.65,3.66,2153600.0,3.5669,3.5767,3.5669,3.5767,2153600.0
2012-10-09 12:10:00,3.66,3.67,3.65,3.67,1736000.0,3.5767,3.5864,3.5669,3.5864,1736000.0
2012-10-09 12:20:00,3.67,3.67,3.66,3.67,510400.0,3.5864,3.5864,3.5767,3.5864,510400.0
2012-10-09 12:30:00,3.67,3.67,3.65,3.65,593600.0,3.5864,3.5864,3.5669,3.5669,593600.0
2012-10-09 12:40:00,3.65,3.66,3.64,3.65,524800.0,3.5669,3.5767,3.5571,3.5669,524800.0
2012-10-09 12:50:00,3.65,3.65,3.65,3.65,552000.0,3.5669,3.5669,3.5669,3.5669,552000.0
2012-10-09 13:00:00,3.65,3.67,3.65,3.66,985600.0,3.5669,3.5864,3.5669,3.5767,985600.0
2012-10-09 13:10:00,3.66,3.67,3.66,3.67,880000.0,3.5767,3.5864,3.5767,3.5864,880000.0
2012-10-09 13:20:00,3.67,3.67,3.67,3.67,836800.0,3.5864,3.5864,3.5864,3.5864,836800.0
2012-10-09 13:30:00,3.67,3.67,3.66,3.66,984000.0,3.5864,3.5864,3.5767,3.5767,984000.0
2012-10-09 13:40:00,3.66,3.67,3.66,3.67,404800.0,3.5767,3.5864,3.5767,3.5864,404800.0
2012-10-09 13:50:00,3.67,3.68,3.67,3.67,771200.0,3.5864,3.5962,3.5864,3.5864,771200.0
2012-10-09 14:00:00,3.67,3.67,3.66,3.67,544000.0,3.5864,3.5864,3.5767,3.5864,544000.0
2012-10-09 14:10:00,3.67,3.68,3.66,3.68,628800.0,3.5864,3.5962,3.5767,3.5962,628800.0
2012-10-09 14:20:00,3.68,3.68,3.67,3.68,678400.0,3.5962,3.5962,3.5864,3.5962,678400.0
2012-10-09 14:30:00,3.67,3.68,3.67,3.67,755200.0,3.5864,3.5962,3.5864,3.5864,755200.0
2012-10-09 14:40:00,3.67,3.67,3.66,3.67,918400.0,3.5864,3.5864,3.5767,3.5864,918400.0
2012-10-09 14:50:00,3.67,3.68,3.67,3.68,705600.0,3.5864,3.5962,3.5864,3.5962,705600.0
2012-10-09 15:00:00,3.68,3.68,3.67,3.67,830400.0,3.5962,3.5962,3.5864,3.5864,830400.0
2012-10-09 15:10:00,3.67,3.67,3.66,3.66,654400.0,3.5864,3.5864,3.5767,3.5767,654400.0
2012-10-09 15:20:00,3.66,3.66,3.64,3.65,1228800.0,3.5767,3.5767,3.5571,3.5669,1228800.0
2012-10-09 15:30:00,3.65,3.65,3.64,3.65,1840000.0,3.5669,3.5669,3.5571,3.5669,1840000.0
2012-10-09 15:40:00,3.65,3.66,3.65,3.65,3974400.0,3.5669,3.5767,3.5669,3.5669,3974400.0
2012-10-09 15:50:00,3.65,3.65,3.65,3.65,6550400.0,3.5669,3.5669,3.5669,3.5669,6550400.0
2012-10-10 09:30:00,3.65,3.65,3.63,3.63,1761600.0,3.5669,3.5669,3.5473,3.5473,1761600.0
2012-10-10 09:40:00,3.63,3.66,3.63,3.66,2683200.0,3.5473,3.5767,3.5473,3.5767,2683200.0
2012-10-10 09:50:00,3.66,3.66,3.64,3.65,2272000.0,3.5767,3.5767,3.5571,3.5669,2272000.0
2012-10-10 10:00:00,3.65,3.66,3.65,3.66,2232000.0,3.5669,3.5767,3.5669,3.5767,2232000.0
2012-10-10 10:10:00,3.66,3.67,3.64,3.65,2281600.0,3.5767,3.5864,3.5571,3.5669,2281600.0
2012-10-10 10:20:00,3.65,3.67,3.65,3.66,2110400.0,3.5669,3.5864,3.5669,3.5767,2110400.0
2012-10-10 10:30:00,3.66,3.67,3.66,3.66,976000.0,3.5767,3.5864,3.5767,3.5767,976000.0
2012-10-10 10:40:00,3.66,3.66,3.64,3.65,1849600.0,3.5767,3.5767,3.5571,3.5669,1849600.0
2012-10-10 10:50:00,3.65,3.65,3.65,3.65,1132800.0,3.5669,3.5669,3.5669,3.5669,1132800.0
2012-10-10 11:00:00,3.65,3.65,3.64,3.65,1222400.0,3.5669,3.5669,3.5571,3.5669,1222400.0
2012-10-10 11:10:00,3.65,3.65,3.64,3.65,1209600.0,3.5669,3.5669,3.5571,3.5669,1209600.0
2012-10-10 11:20:00,3.65,3.65,3.64,3.65,656000.0,3.5669,3.5669,3.5571,3.5669,656000.0
2012-10-10 11:30:00,3.65,3.65,3.64,3.64,891200.0,3.5669,3.5669,3.5571,3.5571,891200.0
2012-10-10 11:40:00,3.64,3.65,3.64,3.64,700800.0,3.5571,3.5669,3.5571,3.5571,700800.0
2012-10-10 11:50:00,3.64,3.64,3.62,3.63,2270400.0,3.5571,3.5571,3.5376,3.5473,2270400.0
2012-10-10 12:00:00,3.63,3.64,3.63,3.64,1145600.0,3.5473,3.5571,3.5473,3.5571,1145600.0
2012-10-10 12:10:00,3.64,3.64,3.63,3.63,1056000.0,3.5571,3.5571,3.5473,3.5473,1056000.0
2012-10-10 12:20:00,3.63,3.64,3.63,3.64,539200.0,3.5473,3.5571,3.5473,3.5571,539200.0
2012-10-10 12:30:00,3.64,3.64,3.62,3.62,1684800.0,3.5571,3.5571,3.5376,3.5376,1684800.0
2012-10-10 12:40:00,3.62,3.62,3.61,3.62,700800.0,3.5376,3.5376,3.5278,3.5376,700800.0
2012-10-10 12:50:00,3.62,3.62,3.61,3.61,1958400.0,3.5376,3.5376,3.5278,3.5278,1958400.0
2012-10-10 13:00:00,3.61,3.62,3.6,3.62,2795200.0,3.5278,3.5376,3.518,3.5376,2795200.0
2012-10-10 13:10:00,3.62,3.62,3.61,3.62,1112000.0,3.5376,3.5376,3.5278,3.5376,1112000.0
2012-10-10 13:20:00,3.61,3.62,3.61,3.61,590400.0,3.5278,3.5376,3.5278,3.5278,590400.0
2012-10-10 13:30:00,3.61,3.62,3.61,3.61,939200.0,3.5278,3.5376,3.5278,3.5278,939200.0
2012-10-10 13:40:00,3.61,3.61,3.61,3.61,585600.0,3.5278,3.5278,3.5278,3.5278,585600.0
2012-10-10 13:50:00,3.61,3.61,3.61,3.61,526400.0,3.5278,3.5278,3.5278,3.5278,526400.0
2012-10-10 14:00:00,3.62,3.63,3.62,3.63,1099200.0,3.5376,3.5473,3.5376,3.5473,1099200.0
2012-10-10 14:10:00,3.63,3.63,3.62,3.62,694400.0,3.5473,3.5473,3.5376,3.5376,694400.0
2012-10-10 14:20:00,3.62,3.62,3.62,3.62,856000.0,3.5376,3.5376,3.5376,3.5376,856000.0
2012-10-10 14:30:00,3.62,3.63,3.62,3.62,734400.0,3.5376,3.5473,3.5376,3.5376,734400.0
2012-10-10 14:40:00,3.62,3.62,3.61,3.61,515200.0,3.5376,3.5376,3.5278,3.5278,515200.0
2012-10-10 14:50:00,3.61,3.62,3.61,3.61,896000.0,3.5278,3.5376,3.5278,3.5278,896000.0
2012-10-10 15:00:00,3.61,3.62,3.61,3.62,460800.0,3.5278,3.5376,3.5278,3.5376,460800.0
2012-10-10 15:10:00,3.62,3.62,3.61,3.61,675200.0,3.5376,3.5376,3.5278,3.5278,675200.0
2012-10-10 15:20:00,3.61,3.61,3.6,3.61,1259200.0,3.5278,3.5278,3.518,3.5278,1259200.0
2012-10-10 15:30:00,3.61,3.61,3.6,3.61,598400.0,3.5278,3.5278,3.518,3.5278,598400.0
2012-10-10 15:40:00,3.61,3.62,3.61,3.61,1187200.0,3.5278,3.5376,3.5278,3.5278,1187200.0
2012-10-10 15:50:00,3.61,3.62,3.6,3.62,4868800.0,3.5278,3.5376,3.518,3.5376,4868800.0
2012-10-11 09:30:00,3.67,3.67,3.66,3.67,1580800.0,3.5864,3.5864,3.5767,3.5864,1580800.0
2012-10-11 09:40:00,3.67,3.67,3.65,3.66,1401600.0,3.5864,3.5864,3.5669,3.5767,1401600.0
2012-10-11 09:50:00,3.66,3.66,3.65,3.66,1257600.0,3.5767,3.5767,3.5669,3.5767,1257600.0
2012-10-11 10:00:00,3.66,3.67,3.66,3.67,1433600.0,3.5767,3.5864,3.5767,3.5864,1433600.0
2012-10-11 10:10:00,3.66,3.67,3.66,3.66,1321600.0,3.5767,3.5864,3.5767,3.5767,1321600.0
2012-10-11 10:20:00,3.66,3.67,3.66,3.66,691200.0,3.5767,3.5864,3.5767,3.5767,691200.0
2012-10-11 10:30:00,3.66,3.66,3.66,3.66,849600.0,3.5767,3.5767,3.5767,3.5767,849600.0
2012-10-11 10:40:00,3.66,3.67,3.66,3.67,1451200.0,3.5767,3.5864,3.5767,3.5864,1451200.0
2012-10-11 10:50:00,3.67,3.67,3.66,3.66,1609600.0,3.5864,3.5864,3.5767,3.5767,1609600.0
2012-10-11 11:00:00,3.66,3.66,3.64,3.65,1998400.0,3.5767,3.5767,3.5571,3.5669,1998400.0
2012-10-11 11:10:00,3.65,3.65,3.64,3.64,1102400.0,3.5669,3.5669,3.5571,3.5571,1102400.0
2012-10-11 11:20:00,3.64,3.64,3.63,3.64,900800.0,3.5571,3.5571,3.5473,3.5571,900800.0
2012-10-11 11:30:00,3.64,3.64,3.63,3.63,705600.0,3.5571,3.5571,3.5473,3.5473,705600.0
2012-10-11 11:40:00,3.63,3.63,3.62,3.62,1932800.0,3.5473,3.5473,3.5376,3.5376,1932800.0
2012-10-11 11:50:00,3.62,3.63,3.61,3.62,1440000.0,3.5376,3.5473,3.5278,3.5376,1440000.0
2012-10-11 12:00:00,3.62,3.63,3.61,3.62,756800.0,3.5376,3.5473,3.5278,3.5376,756800.0
2012-10-11 12:10:00,3.62,3.64,3.62,3.63,944000.0,3.5376,3.5571,3.5376,3.5473,944000.0
2012-10-11 12:20:00,3.63,3.63,3.62,3.62,600000.0,3.5473,3.5473,3.5376,3.5376,600000.0
2012-10-11 12:30:00,3.62,3.62,3.62,3.62,555200.0,3.5376,3.5376,3.5376,3.5376,555200.0
2012-10-11 12:40:00,3.62,3.62,3.61,3.62,526400.0,3.5376,3.5376,3.5278,3.5376,526400.0
2012-10-11 12:50:00,3.62,3.63,3.62,3.62,428800.0,3.5376,3.5473,3.5376,3.5376,428800.0
2012-10-11 13:00:00,3.62,3.63,3.62,3.62,1022400.0,3.5376,3.5473,3.5376,3.5376,1022400.0
2012-10-11 13:10:00,3.62,3.62,3.62,3.62,748800.0,3.5376,3.5376,3.5376,3.5376,748800.0
2012-10-11 13:20:00,3.62,3.62,3.61,3.61,692800.0,3.5376,3.5376,3.5278,3.5278,692800.0
2012-10-11 13:30:00,3.61,3.61,3.6,3.6,1372800.0,3.5278,3.5278,3.518,3.518,1372800.0
2012-10-11 13:40:00,3.6,3.6,3.59,3.6,1489600.0,3.518,3.518,3.5083,3.518,1489600.0
2012-10-11 13:50:00,3.6,3.6,3.59,3.59,1192000.0,3.518,3.518,3.5083,3.5083,1192000.0
2012-10-11 14:00:00,3.59,3.6,3.59,3.59,798400.0,3.5083,3.518,3.5083,3.5083,798400.0
2012-10-11 14:10:00,3.59,3.61,3.59,3.6,1254400.0,3.5083,3.5278,3.5083,3.518,1254400.0
2012-10-11 14:20:00,3.6,3.61,3.6,3.61,619200.0,3.518,3.5278,3.518,3.5278,619200.0
2012-10-11 14:30:00,3.61,3.61,3.6,3.6,744000.0,3.5278,3.5278,3.518,3.518,744000.0
2012-10-11 14:40:00,3.6,3.6,3.6,3.6,790400.0,3.518,3.518,3.518,3.518,790400.0
2012-10-11 14:50:00,3.6,3.61,3.6,3.6,780800.0,3.518,3.5278,3.518,3.518,780800.0
2012-10-11 15:00:00,3.6,3.6,3.59,3.59,548800.0,3.518,3.518,3.5083,3.5083,548800.0
2012-10-11 15:10:00,3.6,3.61,3.6,3.6,969600.0,3.518,3.5278,3.518,3.518,969600.0
2012-10-11 15:20:00,3.6,3.62,3.6,3.62,1344000.0,3.518,3.5376,3.518,3.5376,1344000.0
2012-10-11 15:30:00,3.62,3.62,3.6,3.6,1443200.0,3.5376,3.5376,3.518,3.518,1443200.0
2012-10-11 15:40:00,3.6,3.61,3.6,3.6,790400.0,3.518,3.5278,3.518,3.518,790400.0
2012-10-11 15:50:00,3.6,3.6,3.59,3.59,1844800.0,3.518,3.518,3.5083,3.5083,1844800.0
2012-10-12 09:30:00,3.6,3.61,3.59,3.59,1396800.0,3.518,3.5278,3.5083,3.5083,1396800.0
2012-10-12 09:40:00,3.59,3.6,3.58,3.59,2276800.0,3.5083,3.518,3.4985,3.5083,2276800.0
2012-10-12 09:50:00,3.6,3.62,3.59,3.62,2739200.0,3.518,3.5376,3.5083,3.5376,2739200.0
2012-10-12 10:00:00,3.62,3.63,3.62,3.62,1940800.0,3.5376,3.5473,3.5376,3.5376,1940800.0
2012-10-12 10:10:00,3.62,3.62,3.61,3.62,1284800.0,3.5376,3.5376,3.5278,3.5376,1284800.0
2012-10-12 10:20:00,3.62,3.62,3.61,3.61,1294400.0,3.5376,3.5376,3.5278,3.5278,1294400.0
2012-10-12 10:30:00,3.61,3.62,3.61,3.62,740800.0,3.5278,3.5376,3.5278,3.5376,740800.0
2012-10-12 10:40:00,3.62,3.63,3.61,3.62,1486400.0,3.5376,3.5473,3.5278,3.5376,1486400.0
2012-10-12 10:50:00,3.62,3.62,3.61,3.62,777600.0,3.5376,3.5376,3.5278,3.5376,777600.0
2012-10-12 11:00:00,3.62,3.62,3.61,3.61,667200.0,3.5376,3.5376,3.5278,3.5278,667200.0
2012-10-12 11:10:00,3.61,3.61,3.59,3.59,1838400.0,3.5278,3.5278,3.5083,3.5083,1838400.0
2012-10-12 11:20:00,3.59,3.6,3.59,3.59,772800.0,3.5083,3.518,3.5083,3.5083,772800.0
2012-10-12 11:30:00,3.59,3.59,3.58,3.58,2316800.0,3.5083,3.5083,3.4985,3.4985,2316800.0
2012-10-12 11:40:00,3.58,3.59,3.58,3.59,2563200.0,3.4985,3.5083,3.4985,3.5083,2563200.0
2012-10-12 11:50:00,3.59,3.6,3.58,3.6,1369600.0,3.5083,3.518,3.4985,3.518,1369600.0
2012-10-12 12:00:00,3.59,3.6,3.59,3.6,760000.0,3.5083,3.518,3.5083,3.518,760000.0
2012-10-12 12:10:00,3.6,3.6,3.59,3.59,507200.0,3.518,3.518,3.5083,3.5083,507200.0
2012-10-12 12:20:00,3.59,3.6,3.59,3.59,560000.0,3.5083,3.518,3.5083,3.5083,560000.0
2012-10-12 12:30:00,3.59,3.6,3.59,3.6,720000.0,3.5083,3.518,3.5083,3.518,720000.0
2012-10-12 12:40:00,3.6,3.6,3.59,3.59,539200.0,3.518,3.518,3.5083,3.5083,539200.0
2012-10-12 12:50:00,3.59,3.6,3.59,3.59,428800.0,3.5083,3.518,3.5083,3.5083,428800.0
2012-10-12 13:00:00,3.59,3.59,3.59,3.59,692800.0,3.5083,3.5083,3.5083,3.5083,692800.0
2012-10-12 13:10:00,3.59,3.59,3.58,3.59,707200.0,3.5083,3.5083,3.4985,3.5083,707200.0
2012-10-12 13:20:00,3.59,3.59,3.58,3.59,315200.0,3.5083,3.5083,3.4985,3.5083,315200.0
2012-10-12 13:30:00,3.59,3.59,3.58,3.59,473600.0,3.5083,3.5083,3.4985,3.5083,473600.0
2012-10-12 13:40:00,3.59,3.59,3.58,3.59,236800.0,3.5083,3.5083,3.4985,3.5083,236800.0
2012-10-12 13:50:00,3.59,3.6,3.59,3.6,692800.0,3.5083,3.518,3.5083,3.518,692800.0
2012-10-12 14:00:00,3.6,3.6,3.59,3.6,568000.0,3.518,3.518,3.5083,3.518,568000.0
2012-10-12 14:10:00,3.6,3.6,3.6,3.6,292800.0,3.518,3.518,3.518,3.518,292800.0
2012-10-12 14:20:00,3.6,3.61,3.6,3.6,1390400.0,3.518,3.5278,3.518,3.518,1390400.0
2012-10-12 14:30:00,3.6,3.61,3.6,3.61,422400.0,3.518,3.5278,3.518,3.5278,422400.0
2012-10-12 14:40:00,3.61,3.61,3.6,3.6,540800.0,3.5278,3.5278,3.518,3.518,540800.0
2012-10-12 14:50:00,3.6,3.61,3.6,3.61,918400.0,3.518,3.5278,3.518,3.5278,918400.0
2012-10-12 15:00:00,3.61,3.61,3.6,3.6,950400.0,3.5278,3.5278,3.518,3.518,950400.0
2012-10-12 15:10:00,3.6,3.61,3.6,3.6,771200.0,3.518,3.5278,3.518,3.518,771200.0
2012-10-12 15:20:00,3.6,3.61,3.6,3.6,670400.0,3.518,3.5278,3.518,3.518,670400.0
2012-10-12 15:30:00,3.6,3.6,3.59,3.59,1929600.0,3.518,3.518,3.5083,3.5083,1929600.0
2012-10-12 15:40:00,3.59,3.6,3.59,3.59,1577600.0,3.5083,3.518,3.5083,3.5083,1577600.0
2012-10-12 15:50:00,3.59,3.6,3.59,3.59,3692800.0,3.5083,3.518,3.5083,3.5083,3692800.0
2012-10-15 09:30:00,3.62,3.63,3.61,3.62,2110400.0,3.5376,3.5473,3.5278,3.5376,2110400.0
2012-10-15 09:40:00,3.62,3.63,3.6,3.61,3288000.0,3.5376,3.5473,3.518,3.5278,3288000.0
2012-10-15 09:50:00,3.61,3.61,3.6,3.61,2280000.0,3.5278,3.5278,3.518,3.5278,2280000.0
2012-10-15 10:00:00,3.6,3.61,3.59,3.6,1475200.0,3.518,3.5278,3.5083,3.518,1475200.0
2012-10-15 10:10:00,3.61,3.61,3.58,3.59,1636800.0,3.5278,3.5278,3.4985,3.5083,1636800.0
2012-10-15 10:20:00,3.59,3.59,3.58,3.58,1524800.0,3.5083,3.5083,3.4985,3.4985,1524800.0
2012-10-15 10:30:00,3.58,3.58,3.57,3.58,1412800.0,3.4985,3.4985,3.4887,3.4985,1412800.0
2012-10-15 10:40:00,3.58,3.59,3.58,3.58,1244800.0,3.4985,3.5083,3.4985,3.4985,1244800.0
2012-10-15 10:50:00,3.58,3.58,3.58,3.58,1387200.0,3.4985,3.4985,3.4985,3.4985,1387200.0
2012-10-15 11:00:00,3.58,3.59,3.58,3.59,1363200.0,3.4985,3.5083,3.4985,3.5083,1363200.0
2012-10-15 11:10:00,3.59,3.6,3.59,3.6,971200.0,3.5083,3.518,3.5083,3.518,971200.0
2012-10-15 11:20:00,3.6,3.61,3.6,3.6,1182400.0,3.518,3.5278,3.518,3.518,1182400.0
2012-10-15 11:30:00,3.6,3.62,3.6,3.62,1465600.0,3.518,3.5376,3.518,3.5376,1465600.0
2012-10-15 11:40:00,3.62,3.63,3.61,3.62,2334400.0,3.5376,3.5473,3.5278,3.5376,2334400.0
2012-10-15 11:50:00,3.62,3.62,3.61,3.61,878400.0,3.5376,3.5376,3.5278,3.5278,878400.0
2012-10-15 12:00:00,3.61,3.61,3.6,3.61,736000.0,3.5278,3.5278,3.518,3.5278,736000.0
2012-10-15 12:10:00,3.61,3.61,3.61,3.61,705600.0,3.5278,3.5278,3.5278,3.5278,705600.0
2012-10-15 12:20:00,3.61,3.63,3.61,3.62,756800.0,3.5278,3.5473,3.5278,3.5376,756800.0
2012-10-15 12:30:00,3.62,3.63,3.62,3.63,636800.0,3.5376,3.5473,3.5376,3.5473,636800.0
2012-10-15 12:40:00,3.63,3.63,3.62,3.63,968000.0,3.5473,3.5473,3.5376,3.5473,968000.0
2012-10-15 12:50:00,3.63,3.63,3.62,3.62,521600.0,3.5473,3.5473,3.5376,3.5376,521600.0
2012-10-15 13:00:00,3.62,3.63,3.62,3.63,259200.0,3.5376,3.5473,3.5376,3.5473,259200.0
2012-10-15 13:10:00,3.63,3.63,3.62,3.62,449600.0,3.5473,3.5473,3.5376,3.5376,449600.0
2012-10-15 13:20:00,3.62,3.63,3.61,3.61,436800.0,3.5376,3.5473,3.5278,3.5278,436800.0
2012-10-15 13:30:00,3.61,3.62,3.61,3.61,710400.0,3.5278,3.5376,3.5278,3.5278,710400.0
2012-10-15 13:40:00,3.61,3.62,3.61,3.62,184000.0,3.5278,3.5376,3.5278,3.5376,184000.0
2012-10-15 13:50:00,3.62,3.62,3.61,3.61,164800.0,3.5376,3.5376,3.5278,3.5278,164800.0
2012-10-15 14:00:00,3.61,3.62,3.61,3.62,342400.0,3.5278,3.5376,3.5278,3.5376,342400.0
2012-10-15 14:10:00,3.62,3.62,3.61,3.62,524800.0,3.5376,3.5376,3.5278,3.5376,524800.0
2012-10-15 14:20:00,3.61,3.62,3.61,3.62,403200.0,3.5278,3.5376,3.5278,3.5376,403200.0
2012-10-15 14:30:00,3.62,3.62,3.61,3.61,659200.0,3.5376,3.5376,3.5278,3.5278,659200.0
2012-10-15 14:40:00,3.61,3.61,3.6,3.61,779200.0,3.5278,3.5278,3.518,3.5278,779200.0
2012-10-15 14:50:00,3.61,3.61,3.61,3.61,272000.0,3.5278,3.5278,3.5278,3.5278,272000.0
2012-10-15 15:00:00,3.61,3.62,3.61,3.61,305600.0,3.5278,3.5376,3.5278,3.5278,305600.0
2012-10-15 15:10:00,3.61,3.63,3.61,3.63,740800.0,3.5278,3.5473,3.5278,3.5473,740800.0
2012-10-15 15:20:00,3.63,3.64,3.62,3.64,800000.0,3.5473,3.5571,3.5376,3.5571,800000.0
2012-10-15 15:30:00,3.64,3.64,3.63,3.63,1108800.0,3.5571,3.5571,3.5473,3.5473,1108800.0
2012-10-15 15:40:00,3.64,3.64,3.63,3.64,1944000.0,3.5571,3.5571,3.5473,3.5571,1944000.0
2012-10-15 15:50:00,3.64,3.65,3.64,3.64,5108800.0,3.5571,3.5669,3.5571,3.5571,5108800.0
2012-10-16 09:30:00,3.65,3.67,3.65,3.66,3332800.0,3.5669,3.5864,3.5669,3.5767,3332800.0
2012-10-16 09:40:00,3.66,3.66,3.65,3.66,3014400.0,3.5767,3.5767,3.5669,3.5767,3014400.0
2012-10-16 09:50:00,3.66,3.68,3.66,3.67,2123200.0,3.5767,3.5962,3.5767,3.5864,2123200.0
2012-10-16 10:00:00,3.68,3.68,3.67,3.67,1563200.0,3.5962,3.5962,3.5864,3.5864,1563200.0
2012-10-16 10:10:00,3.68,3.69,3.67,3.68,1376000.0,3.5962,3.606,3.5864,3.5962,1376000.0
2012-10-16 10:20:00,3.68,3.68,3.68,3.68,2414400.0,3.5962,3.5962,3.5962,3.5962,2414400.0
2012-10-16 10:30:00,3.68,3.69,3.68,3.68,1620800.0,3.5962,3.606,3.5962,3.5962,1620800.0
2012-10-16 10:40:00,3.68,3.69,3.68,3.68,1472000.0,3.5962,3.606,3.5962,3.5962,1472000.0
2012-10-16 10:50:00,3.69,3.7,3.68,3.7,2528000.0,3.606,3.6158,3.5962,3.6158,2528000.0
2012-10-16 11:00:00,3.69,3.7,3.69,3.69,878400.0,3.606,3.6158,3.606,3.606,878400.0
2012-10-16 11:10:00,3.69,3.7,3.69,3.7,1252800.0,3.606,3.6158,3.606,3.6158,1252800.0
2012-10-16 11:20:00,3.7,3.72,3.7,3.72,2468800.0,3.6158,3.6353,3.6158,3.6353,2468800.0
2012-10-16 11:30:00,3.72,3.73,3.72,3.73,1129600.0,3.6353,3.6451,3.6353,3.6451,1129600.0
2012-10-16 11:40:00,3.73,3.73,3.72,3.72,1144000.0,3.6451,3.6451,3.6353,3.6353,1144000.0
2012-10-16 11:50:00,3.72,3.73,3.72,3.73,497600.0,3.6353,3.6451,3.6353,3.6451,497600.0
2012-10-16 12:00:00,3.73,3.75,3.72,3.74,2697600.0,3.6451,3.6646,3.6353,3.6548,2697600.0
2012-10-16 12:10:00,3.74,3.75,3.74,3.74,1428800.0,3.6548,3.6646,3.6548,3.6548,1428800.0
2012-10-16 12:20:00,3.74,3.74,3.73,3.74,916800.0,3.6548,3.6548,3.6451,3.6548,916800.0
2012-10-16 12:30:00,3.74,3.74,3.74,3.74,976000.0,3.6548,3.6548,3.6548,3.6548,976000.0
2012-10-16 12:40:00,3.74,3.74,3.74,3.74,208000.0,3.6548,3.6548,3.6548,3.6548,208000.0
2012-10-16 12:50:00,3.74,3.74,3.73,3.73,273600.0,3.6548,3.6548,3.6451,3.6451,273600.0
2012-10-16 13:00:00,3.73,3.74,3.73,3.74,193600.0,3.6451,3.6548,3.6451,3.6548,193600.0
2012-10-16 13:10:00,3.74,3.74,3.74,3.74,371200.0,3.6548,3.6548,3.6548,3.6548,371200.0
2012-10-16 13:20:00,3.74,3.74,3.73,3.74,484800.0,3.6548,3.6548,3.6451,3.6548,484800.0
2012-10-16 13:30:00,3.73,3.74,3.73,3.74,307200.0,3.6451,3.6548,3.6451,3.6548,307200.0
2012-10-16 13:40:00,3.74,3.74,3.73,3.73,678400.0,3.6548,3.6548,3.6451,3.6451,678400.0
2012-10-16 13:50:00,3.73,3.74,3.73,3.73,73600.0,3.6451,3.6548,3.6451,3.6451,73600.0
2012-10-16 14:00:00,3.74,3.74,3.73,3.73,510400.0,3.6548,3.6548,3.6451,3.6451,510400.0
2012-10-16 14:10:00,3.73,3.73,3.72,3.72,712000.0,3.6451,3.6451,3.6353,3.6353,712000.0
2012-10-16 14:20:00,3.73,3.73,3.72,3.73,254400.0,3.6451,3.6451,3.6353,3.6451,254400.0
2012-10-16 14:30:00,3.73,3.74,3.73,3.73,260800.0,3.6451,3.6548,3.6451,3.6451,260800.0
2012-10-16 14:40:00,3.73,3.74,3.73,3.73,262400.0,3.6451,3.6548,3.6451,3.6451,262400.0
2012-10-16 14:50:00,3.73,3.74,3.73,3.74,430400.0,3.6451,3.6548,3.6451,3.6548,430400.0
2012-10-16 15:00:00,3.73,3.74,3.73,3.73,648000.0,3.6451,3.6548,3.6451,3.6451,648000.0
2012-10-16 15:10:00,3.73,3.73,3.73,3.73,331200.0,3.6451,3.6451,3.6451,3.6451,331200.0
2012-10-16 15:20:00,3.73,3.74,3.73,3.74,515200.0,3.6451,3.6548,3.6451,3.6548,515200.0
2012-10-16 15:30:00,3.74,3.74,3.74,3.74,867200.0,3.6548,3.6548,3.6548,3.6548,867200.0
2012-10-16 15:40:00,3.74,3.75,3.74,3.74,1273600.0,3.6548,3.6646,3.6548,3.6548,1273600.0
2012-10-16 15:50:00,3.74,3.75,3.74,3.74,2968000.0,3.6548,3.6646,3.6548,3.6548,2968000.0
2012-10-17 09:30:00,3.7,3.71,3.69,3.71,2665600.0,3.6158,3.6255,3.606,3.6255,2665600.0
2012-10-17 09:40:00,3.71,3.73,3.7,3.73,2836800.0,3.6255,3.6451,3.6158,3.6451,2836800.0
2012-10-17 09:50:00,3.73,3.74,3.72,3.74,3011200.0,3.6451,3.6548,3.6353,3.6548,3011200.0
2012-10-17 10:00:00,3.74,3.76,3.74,3.76,3630400.0,3.6548,3.6744,3.6548,3.6744,3630400.0
2012-10-17 10:10:00,3.76,3.76,3.75,3.75,3390400.0,3.6744,3.6744,3.6646,3.6646,3390400.0
2012-10-17 10:20:00,3.75,3.75,3.74,3.75,1332800.0,3.6646,3.6646,3.6548,3.6646,1332800.0
2012-10-17 10:30:00,3.75,3.75,3.74,3.74,1310400.0,3.6646,3.6646,3.6548,3.6548,1310400.0
2012-10-17 10:40:00,3.74,3.75,3.74,3.75,1376000.0,3.6548,3.6646,3.6548,3.6646,1376000.0
2012-10-17 10:50:00,3.75,3.75,3.74,3.74,1244800.0,3.6646,3.6646,3.6548,3.6548,1244800.0
2012-10-17 11:00:00,3.74,3.74,3.73,3.74,979200.0,3.6548,3.6548,3.6451,3.6548,979200.0
2012-10-17 11:10:00,3.74,3.74,3.73,3.74,593600.0,3.6548,3.6548,3.6451,3.6548,593600.0
2012-10-17 11:20:00,3.74,3.75,3.74,3.74,843200.0,3.6548,3.6646,3.6548,3.6548,843200.0
2012-10-17 11:30:00,3.74,3.75,3.74,3.75,878400.0,3.6548,3.6646,3.6548,3.6646,878400.0
2012-10-17 11:40:00,3.75,3.76,3.75,3.75,737600.0,3.6646,3.6744,3.6646,3.6646,737600.0
2012-10-17 11:50:00,3.75,3.76,3.75,3.76,638400.0,3.6646,3.6744,3.6646,3.6744,638400.0
2012-10-17 12:00:00,3.75,3.76,3.75,3.76,419200.0,3.6646,3.6744,3.6646,3.6744,419200.0
2012-10-17 12:10:00,3.76,3.76,3.76,3.76,704000.0,3.6744,3.6744,3.6744,3.6744,704000.0
2012-10-17 12:20:00,3.76,3.76,3.76,3.76,604800.0,3.6744,3.6744,3.6744,3.6744,604800.0
2012-10-17 12:30:00,3.76,3.76,3.76,3.76,86400.0,3.6744,3.6744,3.6744,3.6744,86400.0
2012-10-17 12:40:00,3.76,3.76,3.76,3.76,216000.0,3.6744,3.6744,3.6744,3.6744,216000.0
2012-10-17 12:50:00,3.76,3.76,3.76,3.76,315200.0,3.6744,3.6744,3.6744,3.6744,315200.0
2012-10-17 13:00:00,3.76,3.76,3.75,3.75,793600.0,3.6744,3.6744,3.6646,3.6646,793600.0
2012-10-17 13:10:00,3.75,3.76,3.75,3.75,278400.0,3.6646,3.6744,3.6646,3.6646,278400.0
2012-10-17 13:20:00,3.75,3.75,3.75,3.75,171200.0,3.6646,3.6646,3.6646,3.6646,171200.0
2012-10-17 13:30:00,3.75,3.75,3.74,3.74,600000.0,3.6646,3.6646,3.6548,3.6548,600000.0
2012-10-17 13:40:00,3.74,3.74,3.72,3.72,1739200.0,3.6548,3.6548,3.6353,3.6353,1739200.0
2012-10-17 13:50:00,3.72,3.73,3.72,3.72,1096000.0,3.6353,3.6451,3.6353,3.6353,1096000.0
2012-10-17 14:00:00,3.73,3.73,3.72,3.73,468800.0,3.6451,3.6451,3.6353,3.6451,468800.0
2012-10-17 14:10:00,3.73,3.73,3.73,3.73,468800.0,3.6451,3.6451,3.6451,3.6451,468800.0
2012-10-17 14:20:00,3.73,3.74,3.73,3.74,489600.0,3.6451,3.6548,3.6451,3.6548,489600.0
2012-10-17 14:30:00,3.74,3.74,3.73,3.74,446400.0,3.6548,3.6548,3.6451,3.6548,446400.0
2012-10-17 14:40:00,3.74,3.74,3.74,3.74,681600.0,3.6548,3.6548,3.6548,3.6548,681600.0
2012-10-17 14:50:00,3.74,3.74,3.73,3.74,521600.0,3.6548,3.6548,3.6451,3.6548,521600.0
2012-10-17 15:00:00,3.74,3.75,3.74,3.75,875200.0,3.6548,3.6646,3.6548,3.6646,875200.0
2012-10-17 15:10:00,3.75,3.76,3.75,3.75,822400.0,3.6646,3.6744,3.6646,3.6646,822400.0
2012-10-17 15:20:00,3.75,3.75,3.74,3.75,494400.0,3.6646,3.6646,3.6548,3.6646,494400.0
2012-10-17 15:30:00,3.75,3.75,3.74,3.74,641600.0,3.6646,3.6646,3.6548,3.6548,641600.0
2012-10-17 15:40:00,3.74,3.75,3.74,3.74,1211200.0,3.6548,3.6646,3.6548,3.6548,1211200.0
2012-10-17 15:50:00,3.74,3.74,3.73,3.74,913600.0,3.6548,3.6548,3.6451,3.6548,913600.0
2012-10-18 09:30:00,3.71,3.72,3.71,3.72,1289600.0,3.6255,3.6353,3.6255,3.6353,1289600.0
2012-10-18 09:40:00,3.72,3.72,3.7,3.72,2323200.0,3.6353,3.6353,3.6158,3.6353,2323200.0
2012-10-18 09:50:00,3.72,3.72,3.71,3.72,1233600.0,3.6353,3.6353,3.6255,3.6353,1233600.0
2012-10-18 10:00:00,3.72,3.73,3.71,3.72,1868800.0,3.6353,3.6451,3.6255,3.6353,1868800.0
2012-10-18 10:10:00,3.72,3.72,3.69,3.69,1960000.0,3.6353,3.6353,3.606,3.606,1960000.0
2012-10-18 10:20:00,3.69,3.7,3.69,3.7,924800.0,3.606,3.6158,3.606,3.6158,924800.0
2012-10-18 10:30:00,3.7,3.71,3.69,3.7,816000.0,3.6158,3.6255,3.606,3.6158,816000.0
2012-10-18 10:40:00,3.7,3.7,3.7,3.7,448000.0,3.6158,3.6158,3.6158,3.6158,448000.0
2012-10-18 10:50:00,3.71,3.71,3.7,3.71,449600.0,3.6255,3.6255,3.6158,3.6255,449600.0
2012-10-18 11:00:00,3.71,3.72,3.71,3.71,795200.0,3.6255,3.6353,3.6255,3.6255,795200.0
2012-10-18 11:10:00,3.71,3.71,3.71,3.71,633600.0,3.6255,3.6255,3.6255,3.6255,633600.0
2012-10-18 11:20:00,3.71,3.71,3.71,3.71,662400.0,3.6255,3.6255,3.6255,3.6255,662400.0
2012-10-18 11:30:00,3.71,3.72,3.71,3.72,817600.0,3.6255,3.6353,3.6255,3.6353,817600.0
2012-10-18 11:40:00,3.72,3.73,3.72,3.72,1086400.0,3.6353,3.6451,3.6353,3.6353,1086400.0
2012-10-18 11:50:00,3.72,3.73,3.72,3.73,792000.0,3.6353,3.6451,3.6353,3.6451,792000.0
2012-10-18 12:00:00,3.73,3.74,3.73,3.73,582400.0,3.6451,3.6548,3.6451,3.6451,582400.0
2012-10-18 12:10:00,3.73,3.74,3.73,3.73,504000.0,3.6451,3.6548,3.6451,3.6451,504000.0
2012-10-18 12:20:00,3.73,3.73,3.73,3.73,612800.0,3.6451,3.6451,3.6451,3.6451,612800.0
2012-10-18 12:30:00,3.73,3.73,3.66,3.68,5374400.0,3.6451,3.6451,3.5767,3.5962,5374400.0
2012-10-18 12:40:00,3.68,3.69,3.67,3.67,1654400.0,3.5962,3.606,3.5864,3.5864,1654400.0
2012-10-18 12:50:00,3.67,3.68,3.66,3.67,2070400.0,3.5864,3.5962,3.5767,3.5864,2070400.0
2012-10-18 13:00:00,3.67,3.67,3.65,3.65,1932800.0,3.5864,3.5864,3.5669,3.5669,1932800.0
2012-10-18 13:10:00,3.65,3.65,3.64,3.65,1515200.0,3.5669,3.5669,3.5571,3.5669,1515200.0
2012-10-18 13:20:00,3.66,3.66,3.65,3.66,1080000.0,3.5767,3.5767,3.5669,3.5767,1080000.0
2012-10-18 13:30:00,3.66,3.66,3.65,3.65,656000.0,3.5767,3.5767,3.5669,3.5669,656000.0
2012-10-18 13:40:00,3.65,3.65,3.63,3.64,846400.0,3.5669,3.5669,3.5473,3.5571,846400.0
2012-10-18 13:50:00,3.64,3.64,3.63,3.63,1779200.0,3.5571,3.5571,3.5473,3.5473,1779200.0
2012-10-18 14:00:00,3.63,3.65,3.63,3.64,1196800.0,3.5473,3.5669,3.5473,3.5571,1196800.0
2012-10-18 14:10:00,3.65,3.65,3.64,3.65,526400.0,3.5669,3.5669,3.5571,3.5669,526400.0
2012-10-18 14:20:00,3.65,3.65,3.64,3.64,809600.0,3.5669,3.5669,3.5571,3.5571,809600.0
2012-10-18 14:30:00,3.64,3.64,3.63,3.64,1824000.0,3.5571,3.5571,3.5473,3.5571,1824000.0
2012-10-18 14:40:00,3.64,3.64,3.63,3.63,1004800.0,3.5571,3.5571,3.5473,3.5473,1004800.0
2012-10-18 14:50:00,3.63,3.64,3.63,3.64,1428800.0,3.5473,3.5571,3.5473,3.5571,1428800.0
2012-10-18 15:00:00,3.64,3.65,3.63,3.65,1376000.0,3.5571,3.5669,3.5473,3.5669,1376000.0
2012-10-18 15:10:00,3.65,3.65,3.64,3.64,1000000.0,3.5669,3.5669,3.5571,3.5571,1000000.0
2012-10-18 15:20:00,3.64,3.66,3.63,3.65,1977600.0,3.5571,3.5767,3.5473,3.5669,1977600.0
2012-10-18 15:30:00,3.65,3.66,3.65,3.66,1734400.0,3.5669,3.5767,3.5669,3.5767,1734400.0
2012-10-18 15:40:00,3.66,3.66,3.65,3.65,2136000.0,3.5767,3.5767,3.5669,3.5669,2136000.0
2012-10-18 15:50:00,3.65,3.66,3.65,3.65,3846400.0,3.5669,3.5767,3.5669,3.5669,3846400.0
2012-10-19 09:30:00,3.65,3.65,3.61,3.62,2795200.0,3.5669,3.5669,3.5278,3.5376,2795200.0
2012-10-19 09:40:00,3.61,3.62,3.59,3.6,2838400.0,3.5278,3.5376,3.5083,3.518,2838400.0
2012-10-19 09:50:00,3.6,3.62,3.6,3.61,2065600.0,3.518,3.5376,3.518,3.5278,2065600.0
2012-10-19 10:00:00,3.61,3.61,3.6,3.61,1550400.0,3.5278,3.5278,3.518,3.5278,1550400.0
2012-10-19 10:10:00,3.61,3.61,3.59,3.59,1518400.0,3.5278,3.5278,3.5083,3.5083,1518400.0
2012-10-19 10:20:00,3.59,3.6,3.58,3.6,1177600.0,3.5083,3.518,3.4985,3.518,1177600.0
2012-10-19 10:30:00,3.59,3.59,3.58,3.59,1033600.0,3.5083,3.5083,3.4985,3.5083,1033600.0
2012-10-19 10:40:00,3.59,3.59,3.57,3.57,1448000.0,3.5083,3.5083,3.4887,3.4887,1448000.0
2012-10-19 10:50:00,3.57,3.58,3.57,3.58,1488000.0,3.4887,3.4985,3.4887,3.4985,1488000.0
2012-10-19 11:00:00,3.58,3.58,3.56,3.56,2107200.0,3.4985,3.4985,3.4789,3.4789,2107200.0
2012-10-19 11:10:00,3.56,3.56,3.53,3.54,2696000.0,3.4789,3.4789,3.4496,3.4594,2696000.0
2012-10-19 11:20:00,3.54,3.54,3.53,3.54,2105600.0,3.4594,3.4594,3.4496,3.4594,2105600.0
2012-10-19 11:30:00,3.54,3.54,3.54,3.54,1281600.0,3.4594,3.4594,3.4594,3.4594,1281600.0
2012-10-19 11:40:00,3.54,3.54,3.52,3.52,1931200.0,3.4594,3.4594,3.4399,3.4399,1931200.0
2012-10-19 11:50:00,3.52,3.52,3.51,3.52,2401600.0,3.4399,3.4399,3.4301,3.4399,2401600.0
2012-10-19 12:00:00,3.52,3.52,3.51,3.52,608000.0,3.4399,3.4399,3.4301,3.4399,608000.0
2012-10-19 12:10:00,3.52,3.52,3.49,3.49,2201600.0,3.4399,3.4399,3.4105,3.4105,2201600.0
2012-10-19 12:20:00,3.49,3.51,3.49,3.5,1542400.0,3.4105,3.4301,3.4105,3.4203,1542400.0
2012-10-19 12:30:00,3.5,3.52,3.5,3.52,699200.0,3.4203,3.4399,3.4203,3.4399,699200.0
2012-10-19 12:40:00,3.52,3.52,3.51,3.51,584000.0,3.4399,3.4399,3.4301,3.4301,584000.0
2012-10-19 12:50:00,3.51,3.51,3.5,3.5,531200.0,3.4301,3.4301,3.4203,3.4203,531200.0
2012-10-19 13:00:00,3.5,3.51,3.5,3.51,897600.0,3.4203,3.4301,3.4203,3.4301,897600.0
2012-10-19 13:10:00,3.51,3.52,3.51,3.51,427200.0,3.4301,3.4399,3.4301,3.4301,427200.0
2012-10-19 13:20:00,3.51,3.51,3.51,3.51,520000.0,3.4301,3.4301,3.4301,3.4301,520000.0
2012-10-19 13:30:00,3.51,3.51,3.5,3.5,545600.0,3.4301,3.4301,3.4203,3.4203,545600.0
2012-10-19 13:40:00,3.5,3.5,3.48,3.48,1769600.0,3.4203,3.4203,3.4008,3.4008,1769600.0
2012-10-19 13:50:00,3.48,3.49,3.48,3.49,1588800.0,3.4008,3.4105,3.4008,3.4105,1588800.0
2012-10-19 14:00:00,3.49,3.5,3.48,3.49,654400.0,3.4105,3.4203,3.4008,3.4105,654400.0
2012-10-19 14:10:00,3.49,3.5,3.49,3.49,654400.0,3.4105,3.4203,3.4105,3.4105,654400.0
2012-10-19 14:20:00,3.49,3.49,3.47,3.48,1851200.0,3.4105,3.4105,3.391,3.4008,1851200.0
2012-10-19 14:30:00,3.48,3.49,3.48,3.48,1136000.0,3.4008,3.4105,3.4008,3.4008,1136000.0
2012-10-19 14:40:00,3.48,3.48,3.47,3.48,905600.0,3.4008,3.4008,3.391,3.4008,905600.0
2012-10-19 14:50:00,3.48,3.48,3.47,3.48,1644800.0,3.4008,3.4008,3.391,3.4008,1644800.0
2012-10-19 15:00:00,3.48,3.48,3.47,3.48,596800.0,3.4008,3.4008,3.391,3.4008,596800.0
2012-10-19 15:10:00,3.48,3.48,3.47,3.48,788800.0,3.4008,3.4008,3.391,3.4008,788800.0
2012-10-19 15:20:00,3.48,3.5,3.48,3.49,3008000.0,3.4008,3.4203,3.4008,3.4105,3008000.0
2012-10-19 15:30:00,3.49,3.49,3.48,3.49,1368000.0,3.4105,3.4105,3.4008,3.4105,1368000.0
2012-10-19 15:40:00,3.49,3.49,3.48,3.49,1441600.0,3.4105,3.4105,3.4008,3.4105,1441600.0
2012-10-19 15:50:00,3.49,3.5,3.48,3.48,6897600.0,3.4105,3.4203,3.4008,3.4008,6897600.0
2012-10-22 09:30:00,3.47,3.5,3.47,3.49,3992000.0,3.391,3.4203,3.391,3.4105,3992000.0
2012-10-22 09:40:00,3.49,3.5,3.48,3.49,2611200.0,3.4105,3.4203,3.4008,3.4105,2611200.0
2012-10-22 09:50:00,3.49,3.5,3.48,3.49,3633600.0,3.4105,3.4203,3.4008,3.4105,3633600.0
2012-10-22 10:00:00,3.49,3.51,3.49,3.51,2588800.0,3.4105,3.4301,3.4105,3.4301,2588800.0
2012-10-22 10:10:00,3.51,3.52,3.5,3.5,1526400.0,3.4301,3.4399,3.4203,3.4203,1526400.0
2012-10-22 10:20:00,3.5,3.51,3.5,3.51,1961600.0,3.4203,3.4301,3.4203,3.4301,1961600.0
2012-10-22 10:30:00,3.51,3.51,3.49,3.49,2340800.0,3.4301,3.4301,3.4105,3.4105,2340800.0
2012-10-22 10:40:00,3.49,3.5,3.49,3.49,2008000.0,3.4105,3.4203,3.4105,3.4105,2008000.0
2012-10-22 10:50:00,3.49,3.5,3.48,3.49,1512000.0,3.4105,3.4203,3.4008,3.4105,1512000.0
2012-10-22 11:00:00,3.49,3.5,3.48,3.49,1347200.0,3.4105,3.4203,3.4008,3.4105,1347200.0
2012-10-22 11:10:00,3.49,3.49,3.48,3.48,1601600.0,3.4105,3.4105,3.4008,3.4008,1601600.0
2012-10-22 11:20:00,3.48,3.49,3.47,3.49,1750400.0,3.4008,3.4105,3.391,3.4105,1750400.0
2012-10-22 11:30:00,3.49,3.49,3.48,3.49,1134400.0,3.4105,3.4105,3.4008,3.4105,1134400.0
2012-10-22 11:40:00,3.49,3.51,3.49,3.5,4356800.0,3.4105,3.4301,3.4105,3.4203,4356800.0
2012-10-22 11:50:00,3.5,3.51,3.5,3.5,1129600.0,3.4203,3.4301,3.4203,3.4203,1129600.0
2012-10-22 12:00:00,3.5,3.5,3.49,3.5,1313600.0,3.4203,3.4203,3.4105,3.4203,1313600.0
2012-10-22 12:10:00,3.5,3.5,3.49,3.5,774400.0,3.4203,3.4203,3.4105,3.4203,774400.0
2012-10-22 12:20:00,3.49,3.5,3.49,3.49,1080000.0,3.4105,3.4203,3.4105,3.4105,1080000.0
2012-10-22 12:30:00,3.5,3.5,3.48,3.49,796800.0,3.4203,3.4203,3.4008,3.4105,796800.0
2012-10-22 12:40:00,3.49,3.5,3.49,3.5,512000.0,3.4105,3.4203,3.4105,3.4203,512000.0
2012-10-22 12:50:00,3.5,3.5,3.49,3.49,406400.0,3.4203,3.4203,3.4105,3.4105,406400.0
2012-10-22 13:00:00,3.49,3.5,3.49,3.49,630400.0,3.4105,3.4203,3.4105,3.4105,630400.0
2012-10-22 13:10:00,3.49,3.49,3.48,3.48,1155200.0,3.4105,3.4105,3.4008,3.4008,1155200.0
2012-10-22 13:20:00,3.48,3.48,3.47,3.47,2059200.0,3.4008,3.4008,3.391,3.391,2059200.0
2012-10-22 13:30:00,3.47,3.48,3.47,3.47,1174400.0,3.391,3.4008,3.391,3.391,1174400.0
2012-10-22 13:40:00,3.47,3.47,3.46,3.47,2206400.0,3.391,3.391,3.3812,3.391,2206400.0
2012-10-22 13:50:00,3.47,3.48,3.47,3.48,1352000.0,3.391,3.4008,3.391,3.4008,1352000.0
2012-10-22 14:00:00,3.48,3.48,3.47,3.48,1009600.0,3.4008,3.4008,3.391,3.4008,1009600.0
2012-10-22 14:10:00,3.48,3.49,3.47,3.49,1803200.0,3.4008,3.4105,3.391,3.4105,1803200.0
2012-10-22 14:20:00,3.49,3.49,3.48,3.48,624000.0,3.4105,3.4105,3.4008,3.4008,624000.0
2012-10-22 14:30:00,3.48,3.49,3.48,3.48,736000.0,3.4008,3.4105,3.4008,3.4008,736000.0
2012-10-22 14:40:00,3.48,3.49,3.48,3.48,1398400.0,3.4008,3.4105,3.4008,3.4008,1398400.0
2012-10-22 14:50:00,3.48,3.48,3.48,3.48,480000.0,3.4008,3.4008,3.4008,3.4008,480000.0
2012-10-22 15:00:00,3.48,3.48,3.47,3.48,1104000.0,3.4008,3.4008,3.391,3.4008,1104000.0
2012-10-22 15:10:00,3.48,3.5,3.48,3.49,1905600.0,3.4008,3.4203,3.4008,3.4105,1905600.0
2012-10-22 15:20:00,3.49,3.5,3.49,3.5,832000.0,3.4105,3.4203,3.4105,3.4203,832000.0
2012-10-22 15:30:00,3.5,3.5,3.49,3.5,1244800.0,3.4203,3.4203,3.4105,3.4203,1244800.0
2012-10-22 15:40:00,3.5,3.51,3.49,3.51,1404800.0,3.4203,3.4301,3.4105,3.4301,1404800.0
2012-10-22 15:50:00,3.51,3.53,3.51,3.52,3876800.0,3.4301,3.4496,3.4301,3.4399,3876800.0
2012-10-23 09:30:00,3.46,3.46,3.44,3.44,4315200.0,3.3812,3.3812,3.3617,3.3617,4315200.0
2012-10-23 09:40:00,3.44,3.46,3.44,3.46,2376000.0,3.3617,3.3812,3.3617,3.3812,2376000.0
2012-10-23 09:50:00,3.46,3.47,3.45,3.45,2059200.0,3.3812,3.391,3.3714,3.3714,2059200.0
2012-10-23 10:00:00,3.45,3.48,3.45,3.47,2088000.0,3.3714,3.4008,3.3714,3.391,2088000.0
2012-10-23 10:10:00,3.47,3.47,3.45,3.46,2356800.0,3.391,3.391,3.3714,3.3812,2356800.0
2012-10-23 10:20:00,3.46,3.47,3.45,3.45,1905600.0,3.3812,3.391,3.3714,3.3714,1905600.0
2012-10-23 10:30:00,3.45,3.45,3.43,3.43,3536000.0,3.3714,3.3714,3.3519,3.3519,3536000.0
2012-10-23 10:40:00,3.43,3.44,3.43,3.44,3196800.0,3.3519,3.3617,3.3519,3.3617,3196800.0
2012-10-23 10:50:00,3.44,3.45,3.44,3.45,2608000.0,3.3617,3.3714,3.3617,3.3714,2608000.0
2012-10-23 11:00:00,3.45,3.46,3.45,3.45,1697600.0,3.3714,3.3812,3.3714,3.3714,1697600.0
2012-10-23 11:10:00,3.45,3.46,3.45,3.45,1139200.0,3.3714,3.3812,3.3714,3.3714,1139200.0
2012-10-23 11:20:00,3.45,3.46,3.45,3.46,1556800.0,3.3714,3.3812,3.3714,3.3812,1556800.0
2012-10-23 11:30:00,3.46,3.46,3.44,3.44,1201600.0,3.3812,3.3812,3.3617,3.3617,1201600.0
2012-10-23 11:40:00,3.45,3.45,3.44,3.45,1518400.0,3.3714,3.3714,3.3617,3.3714,1518400.0
2012-10-23 11:50:00,3.45,3.46,3.45,3.46,827200.0,3.3714,3.3812,3.3714,3.3812,827200.0
2012-10-23 12:00:00,3.46,3.46,3.45,3.46,660800.0,3.3812,3.3812,3.3714,3.3812,660800.0
2012-10-23 12:10:00,3.46,3.47,3.46,3.47,664000.0,3.3812,3.391,3.3812,3.391,664000.0
2012-10-23 12:20:00,3.47,3.47,3.46,3.47,392000.0,3.391,3.391,3.3812,3.391,392000.0
2012-10-23 12:30:00,3.47,3.48,3.47,3.48,1449600.0,3.391,3.4008,3.391,3.4008,1449600.0
2012-10-23 12:40:00,3.48,3.49,3.48,3.49,1097600.0,3.4008,3.4105,3.4008,3.4105,1097600.0
2012-10-23 12:50:00,3.5,3.5,3.48,3.49,1456000.0,3.4203,3.4203,3.4008,3.4105,1456000.0
2012-10-23 13:00:00,3.49,3.5,3.49,3.49,1160000.0,3.4105,3.4203,3.4105,3.4105,1160000.0
2012-10-23 13:10:00,3.5,3.51,3.49,3.49,1313600.0,3.4203,3.4301,3.4105,3.4105,1313600.0
2012-10-23 13:20:00,3.49,3.49,3.48,3.49,480000.0,3.4105,3.4105,3.4008,3.4105,480000.0
2012-10-23 13:30:00,3.49,3.5,3.48,3.48,819200.0,3.4105,3.4203,3.4008,3.4008,819200.0
2012-10-23 13:40:00,3.48,3.48,3.47,3.47,683200.0,3.4008,3.4008,3.391,3.391,683200.0
2012-10-23 13:50:00,3.48,3.49,3.47,3.48,788800.0,3.4008,3.4105,3.391,3.4008,788800.0
2012-10-23 14:00:00,3.48,3.49,3.47,3.48,1529600.0,3.4008,3.4105,3.391,3.4008,1529600.0
2012-10-23 14:10:00,3.47,3.48,3.44,3.46,2075200.0,3.391,3.4008,3.3617,3.3812,2075200.0
2012-10-23 14:20:00,3.46,3.47,3.45,3.46,1040000.0,3.3812,3.391,3.3714,3.3812,1040000.0
2012-10-23 14:30:00,3.46,3.47,3.45,3.47,870400.0,3.3812,3.391,3.3714,3.391,870400.0
2012-10-23 14:40:00,3.47,3.49,3.47,3.49,950400.0,3.391,3.4105,3.391,3.4105,950400.0
2012-10-23 14:50:00,3.49,3.49,3.48,3.48,574400.0,3.4105,3.4105,3.4008,3.4008,574400.0
2012-10-23 15:00:00,3.48,3.49,3.47,3.48,1289600.0,3.4008,3.4105,3.391,3.4008,1289600.0
2012-10-23 15:10:00,3.48,3.48,3.47,3.48,1432000.0,3.4008,3.4008,3.391,3.4008,1432000.0
2012-10-23 15:20:00,3.48,3.49,3.46,3.47,1243200.0,3.4008,3.4105,3.3812,3.391,1243200.0
2012-10-23 15:30:00,3.47,3.47,3.45,3.45,1564800.0,3.391,3.391,3.3714,3.3714,1564800.0
2012-10-23 15:40:00,3.45,3.45,3.44,3.45,2721600.0,3.3714,3.3714,3.3617,3.3714,2721600.0
2012-10-23 15:50:00,3.45,3.46,3.44,3.45,5304000.0,3.3714,3.3812,3.3617,3.3714,5304000.0
2012-10-24 09:30:00,3.48,3.5,3.48,3.48,1790400.0,3.4008,3.4203,3.4008,3.4008,1790400.0
2012-10-24 09:40:00,3.48,3.49,3.46,3.47,2353600.0,3.4008,3.4105,3.3812,3.391,2353600.0
2012-10-24 09:50:00,3.47,3.48,3.46,3.48,1868800.0,3.391,3.4008,3.3812,3.4008,1868800.0
2012-10-24 10:00:00,3.48,3.48,3.45,3.46,3003200.0,3.4008,3.4008,3.3714,3.3812,3003200.0
2012-10-24 10:10:00,3.46,3.47,3.45,3.46,2596800.0,3.3812,3.391,3.3714,3.3812,2596800.0
2012-10-24 10:20:00,3.45,3.46,3.45,3.45,2876800.0,3.3714,3.3812,3.3714,3.3714,2876800.0
2012-10-24 10:30:00,3.45,3.46,3.45,3.45,3032000.0,3.3714,3.3812,3.3714,3.3714,3032000.0
2012-10-24 10:40:00,3.45,3.46,3.45,3.45,1337600.0,3.3714,3.3812,3.3714,3.3714,1337600.0
2012-10-24 10:50:00,3.45,3.46,3.44,3.45,1468800.0,3.3714,3.3812,3.3617,3.3714,1468800.0
2012-10-24 11:00:00,3.45,3.45,3.43,3.44,2049600.0,3.3714,3.3714,3.3519,3.3617,2049600.0
2012-10-24 11:10:00,3.44,3.44,3.43,3.44,955200.0,3.3617,3.3617,3.3519,3.3617,955200.0
2012-10-24 11:20:00,3.44,3.44,3.43,3.44,1236800.0,3.3617,3.3617,3.3519,3.3617,1236800.0
2012-10-24 11:30:00,3.44,3.44,3.43,3.44,905600.0,3.3617,3.3617,3.3519,3.3617,905600.0
2012-10-24 11:40:00,3.43,3.44,3.43,3.43,1654400.0,3.3519,3.3617,3.3519,3.3519,1654400.0
2012-10-24 11:50:00,3.43,3.43,3.42,3.42,806400.0,3.3519,3.3519,3.3421,3.3421,806400.0
2012-10-24 12:00:00,3.42,3.43,3.42,3.42,1480000.0,3.3421,3.3519,3.3421,3.3421,1480000.0
2012-10-24 12:10:00,3.42,3.44,3.42,3.43,910400.0,3.3421,3.3617,3.3421,3.3519,910400.0
2012-10-24 12:20:00,3.43,3.43,3.43,3.43,545600.0,3.3519,3.3519,3.3519,3.3519,545600.0
2012-10-24 12:30:00,3.43,3.44,3.43,3.44,1406400.0,3.3519,3.3617,3.3519,3.3617,1406400.0
2012-10-24 12:40:00,3.44,3.45,3.44,3.45,1747200.0,3.3617,3.3714,3.3617,3.3714,1747200.0
2012-10-24 12:50:00,3.45,3.45,3.44,3.45,310400.0,3.3714,3.3714,3.3617,3.3714,310400.0
2012-10-24 13:00:00,3.45,3.45,3.44,3.44,292800.0,3.3714,3.3714,3.3617,3.3617,292800.0
2012-10-24 13:10:00,3.44,3.44,3.44,3.44,358400.0,3.3617,3.3617,3.3617,3.3617,358400.0
2012-10-24 13:20:00,3.44,3.44,3.44,3.44,320000.0,3.3617,3.3617,3.3617,3.3617,320000.0
2012-10-24 13:30:00,3.44,3.44,3.44,3.44,372800.0,3.3617,3.3617,3.3617,3.3617,372800.0
2012-10-24 13:40:00,3.44,3.45,3.44,3.45,388800.0,3.3617,3.3714,3.3617,3.3714,388800.0
2012-10-24 13:50:00,3.44,3.45,3.44,3.44,456000.0,3.3617,3.3714,3.3617,3.3617,456000.0
2012-10-24 14:00:00,3.44,3.45,3.44,3.45,209600.0,3.3617,3.3714,3.3617,3.3714,209600.0
2012-10-24 14:10:00,3.45,3.45,3.43,3.44,859200.0,3.3714,3.3714,3.3519,3.3617,859200.0
2012-10-24 14:20:00,3.44,3.45,3.43,3.45,921600.0,3.3617,3.3714,3.3519,3.3714,921600.0
2012-10-24 14:30:00,3.45,3.45,3.44,3.45,1468800.0,3.3714,3.3714,3.3617,3.3714,1468800.0
2012-10-24 14:40:00,3.45,3.45,3.44,3.44,752000.0,3.3714,3.3714,3.3617,3.3617,752000.0
2012-10-24 14:50:00,3.45,3.45,3.44,3.44,846400.0,3.3714,3.3714,3.3617,3.3617,846400.0
2012-10-24 15:00:00,3.43,3.44,3.42,3.42,1606400.0,3.3519,3.3617,3.3421,3.3421,1606400.0
2012-10-24 15:10:00,3.43,3.43,3.42,3.42,737600.0,3.3519,3.3519,3.3421,3.3421,737600.0
2012-10-24 15:20:00,3.42,3.43,3.41,3.43,1014400.0,3.3421,3.3519,3.3324,3.3519,1014400.0
2012-10-24 15:30:00,3.43,3.43,3.42,3.42,710400.0,3.3519,3.3519,3.3421,3.3421,710400.0
2012-10-24 15:40:00,3.42,3.42,3.41,3.42,1987200.0,3.3421,3.3421,3.3324,3.3421,1987200.0
2012-10-24 15:50:00,3.42,3.42,3.41,3.42,1753600.0,3.3421,3.3421,3.3324,3.3421,1753600.0
2012-10-25 09:30:00,3.47,3.48,3.45,3.45,3897600.0,3.391,3.4008,3.3714,3.3714,3897600.0
2012-10-25 09:40:00,3.45,3.46,3.45,3.46,1846400.0,3.3714,3.3812,3.3714,3.3812,1846400.0
2012-10-25 09:50:00,3.45,3.46,3.45,3.45,1294400.0,3.3714,3.3812,3.3714,3.3714,1294400.0
2012-10-25 10:00:00,3.45,3.46,3.44,3.46,1921600.0,3.3714,3.3812,3.3617,3.3812,1921600.0
2012-10-25 10:10:00,3.46,3.47,3.46,3.47,651200.0,3.3812,3.391,3.3812,3.391,651200.0
2012-10-25 10:20:00,3.47,3.47,3.45,3.46,1408000.0,3.391,3.391,3.3714,3.3812,1408000.0
2012-10-25 10:30:00,3.45,3.46,3.45,3.45,636800.0,3.3714,3.3812,3.3714,3.3714,636800.0
2012-10-25 10:40:00,3.45,3.45,3.43,3.44,1540800.0,3.3714,3.3714,3.3519,3.3617,1540800.0
2012-10-25 10:50:00,3.44,3.44,3.43,3.44,1227200.0,3.3617,3.3617,3.3519,3.3617,1227200.0
2012-10-25 11:00:00,3.44,3.44,3.43,3.44,697600.0,3.3617,3.3617,3.3519,3.3617,697600.0
2012-10-25 11:10:00,3.44,3.44,3.44,3.44,452800.0,3.3617,3.3617,3.3617,3.3617,452800.0
2012-10-25 11:20:00,3.44,3.44,3.42,3.42,1558400.0,3.3617,3.3617,3.3421,3.3421,1558400.0
2012-10-25 11:30:00,3.43,3.43,3.41,3.41,1641600.0,3.3519,3.3519,3.3324,3.3324,1641600.0
2012-10-25 11:40:00,3.41,3.42,3.41,3.41,1593600.0,3.3324,3.3421,3.3324,3.3324,1593600.0
2012-10-25 11:50:00,3.41,3.42,3.4,3.42,2019200.0,3.3324,3.3421,3.3226,3.3421,2019200.0
2012-10-25 12:00:00,3.42,3.43,3.41,3.42,1144000.0,3.3421,3.3519,3.3324,3.3421,1144000.0
2012-10-25 12:10:00,3.42,3.42,3.41,3.41,828800.0,3.3421,3.3421,3.3324,3.3324,828800.0
2012-10-25 12:20:00,3.41,3.42,3.41,3.42,635200.0,3.3324,3.3421,3.3324,3.3421,635200.0
2012-10-25 12:30:00,3.42,3.42,3.41,3.41,612800.0,3.3421,3.3421,3.3324,3.3324,612800.0
2012-10-25 12:40:00,3.41,3.42,3.4,3.42,1347200.0,3.3324,3.3421,3.3226,3.3421,1347200.0
2012-10-25 12:50:00,3.42,3.43,3.41,3.43,1297600.0,3.3421,3.3519,3.3324,3.3519,1297600.0
2012-10-25 13:00:00,3.43,3.43,3.42,3.42,992000.0,3.3519,3.3519,3.3421,3.3421,992000.0
2012-10-25 13:10:00,3.42,3.43,3.42,3.42,846400.0,3.3421,3.3519,3.3421,3.3421,846400.0
2012-10-25 13:20:00,3.42,3.44,3.42,3.43,635200.0,3.3421,3.3617,3.3421,3.3519,635200.0
2012-10-25 13:30:00,3.44,3.44,3.43,3.43,494400.0,3.3617,3.3617,3.3519,3.3519,494400.0
2012-10-25 13:40:00,3.43,3.44,3.43,3.43,371200.0,3.3519,3.3617,3.3519,3.3519,371200.0
2012-10-25 13:50:00,3.43,3.43,3.43,3.43,99200.0,3.3519,3.3519,3.3519,3.3519,99200.0
2012-10-25 14:00:00,3.43,3.43,3.42,3.43,665600.0,3.3519,3.3519,3.3421,3.3519,665600.0
2012-10-25 14:10:00,3.43,3.43,3.42,3.42,787200.0,3.3519,3.3519,3.3421,3.3421,787200.0
2012-10-25 14:20:00,3.42,3.43,3.42,3.43,779200.0,3.3421,3.3519,3.3421,3.3519,779200.0
2012-10-25 14:30:00,3.43,3.43,3.43,3.43,432000.0,3.3519,3.3519,3.3519,3.3519,432000.0
2012-10-25 14:40:00,3.43,3.44,3.43,3.44,1014400.0,3.3519,3.3617,3.3519,3.3617,1014400.0
2012-10-25 14:50:00,3.43,3.43,3.43,3.43,427200.0,3.3519,3.3519,3.3519,3.3519,427200.0
2012-10-25 15:00:00,3.43,3.43,3.42,3.42,420800.0,3.3519,3.3519,3.3421,3.3421,420800.0
2012-10-25 15:10:00,3.42,3.43,3.42,3.42,609600.0,3.3421,3.3519,3.3421,3.3421,609600.0
2012-10-25 15:20:00,3.42,3.42,3.41,3.42,547200.0,3.3421,3.3421,3.3324,3.3421,547200.0
2012-10-25 15:30:00,3.42,3.42,3.41,3.41,1224000.0,3.3421,3.3421,3.3324,3.3324,1224000.0
2012-10-25 15:40:00,3.41,3.42,3.41,3.41,2323200.0,3.3324,3.3421,3.3324,3.3324,2323200.0
2012-10-25 15:50:00,3.41,3.42,3.41,3.42,4201600.0,3.3324,3.3421,3.3324,3.3421,4201600.0
2012-10-26 09:30:00,3.42,3.45,3.41,3.45,2696000.0,3.3421,3.3714,3.3324,3.3714,2696000.0
2012-10-26 09:40:00,3.45,3.46,3.45,3.46,2529600.0,3.3714,3.3812,3.3714,3.3812,2529600.0
2012-10-26 09:50:00,3.46,3.46,3.44,3.44,2184000.0,3.3812,3.3812,3.3617,3.3617,2184000.0
2012-10-26 10:00:00,3.44,3.45,3.43,3.45,1512000.0,3.3617,3.3714,3.3519,3.3714,1512000.0
2012-10-26 10:10:00,3.45,3.46,3.44,3.45,1296000.0,3.3714,3.3812,3.3617,3.3714,1296000.0
2012-10-26 10:20:00,3.45,3.45,3.43,3.43,1235200.0,3.3714,3.3714,3.3519,3.3519,1235200.0
2012-10-26 10:30:00,3.43,3.43,3.42,3.43,651200.0,3.3519,3.3519,3.3421,3.3519,651200.0
2012-10-26 10:40:00,3.43,3.44,3.41,3.41,1084800.0,3.3519,3.3617,3.3324,3.3324,1084800.0
2012-10-26 10:50:00,3.41,3.41,3.4,3.4,1734400.0,3.3324,3.3324,3.3226,3.3226,1734400.0
2012-10-26 11:00:00,3.4,3.41,3.39,3.41,1763200.0,3.3226,3.3324,3.3128,3.3324,1763200.0
2012-10-26 11:10:00,3.41,3.41,3.4,3.41,1016000.0,3.3324,3.3324,3.3226,3.3324,1016000.0
2012-10-26 11:20:00,3.41,3.42,3.4,3.42,1212800.0,3.3324,3.3421,3.3226,3.3421,1212800.0
2012-10-26 11:30:00,3.42,3.42,3.41,3.42,588800.0,3.3421,3.3421,3.3324,3.3421,588800.0
2012-10-26 11:40:00,3.42,3.42,3.4,3.4,875200.0,3.3421,3.3421,3.3226,3.3226,875200.0
2012-10-26 11:50:00,3.4,3.41,3.4,3.4,496000.0,3.3226,3.3324,3.3226,3.3226,496000.0
2012-10-26 12:00:00,3.4,3.4,3.37,3.38,2361600.0,3.3226,3.3226,3.2933,3.303,2361600.0
2012-10-26 12:10:00,3.38,3.39,3.38,3.38,705600.0,3.303,3.3128,3.303,3.303,705600.0
2012-10-26 12:20:00,3.38,3.39,3.37,3.39,918400.0,3.303,3.3128,3.2933,3.3128,918400.0
2012-10-26 12:30:00,3.38,3.39,3.38,3.38,932800.0,3.303,3.3128,3.303,3.303,932800.0
2012-10-26 12:40:00,3.38,3.38,3.37,3.38,896000.0,3.303,3.303,3.2933,3.303,896000.0
2012-10-26 12:50:00,3.38,3.4,3.38,3.4,931200.0,3.303,3.3226,3.303,3.3226,931200.0
2012-10-26 13:00:00,3.4,3.4,3.39,3.4,592000.0,3.3226,3.3226,3.3128,3.3226,592000.0
2012-10-26 13:10:00,3.4,3.4,3.4,3.4,392000.0,3.3226,3.3226,3.3226,3.3226,392000.0
2012-10-26 13:20:00,3.4,3.4,3.39,3.4,374400.0,3.3226,3.3226,3.3128,3.3226,374400.0
2012-10-26 13:30:00,3.4,3.43,3.4,3.42,1505600.0,3.3226,3.3519,3.3226,3.3421,1505600.0
2012-10-26 13:40:00,3.42,3.43,3.42,3.43,584000.0,3.3421,3.3519,3.3421,3.3519,584000.0
2012-10-26 13:50:00,3.43,3.44,3.42,3.43,1454400.0,3.3519,3.3617,3.3421,3.3519,1454400.0
2012-10-26 14:00:00,3.43,3.44,3.43,3.43,345600.0,3.3519,3.3617,3.3519,3.3519,345600.0
2012-10-26 14:10:00,3.43,3.44,3.43,3.44,675200.0,3.3519,3.3617,3.3519,3.3617,675200.0
2012-10-26 14:20:00,3.44,3.45,3.43,3.44,417600.0,3.3617,3.3714,3.3519,3.3617,417600.0
2012-10-26 14:30:00,3.44,3.45,3.44,3.45,1075200.0,3.3617,3.3714,3.3617,3.3714,1075200.0
2012-10-26 14:40:00,3.45,3.45,3.44,3.44,713600.0,3.3714,3.3714,3.3617,3.3617,713600.0
2012-10-26 14:50:00,3.44,3.45,3.44,3.45,1158400.0,3.3617,3.3714,3.3617,3.3714,1158400.0
2012-10-26 15:00:00,3.45,3.46,3.45,3.46,1342400.0,3.3714,3.3812,3.3714,3.3812,1342400.0
2012-10-26 15:10:00,3.46,3.47,3.46,3.46,1497600.0,3.3812,3.391,3.3812,3.3812,1497600.0
2012-10-26 15:20:00,3.46,3.47,3.46,3.47,888000.0,3.3812,3.391,3.3812,3.391,888000.0
2012-10-26 15:30:00,3.47,3.47,3.44,3.45,1467200.0,3.391,3.391,3.3617,3.3714,1467200.0
2012-10-26 15:40:00,3.45,3.45,3.44,3.44,771200.0,3.3714,3.3714,3.3617,3.3617,771200.0
2012-10-26 15:50:00,3.44,3.46,3.44,3.44,2771200.0,3.3617,3.3812,3.3617,3.3617,2771200.0
2012-10-31 09:30:00,3.44,3.44,3.43,3.43,2374400.0,3.3617,3.3617,3.3519,3.3519,2374400.0
2012-10-31 09:40:00,3.43,3.44,3.42,3.44,753600.0,3.3519,3.3617,3.3421,3.3617,753600.0
2012-10-31 09:50:00,3.44,3.44,3.42,3.42,667200.0,3.3617,3.3617,3.3421,3.3421,667200.0
2012-10-31 10:00:00,3.42,3.43,3.42,3.42,681600.0,3.3421,3.3519,3.3421,3.3421,681600.0
2012-10-31 10:10:00,3.42,3.42,3.4,3.4,1633600.0,3.3421,3.3421,3.3226,3.3226,1633600.0
2012-10-31 10:20:00,3.4,3.42,3.4,3.41,846400.0,3.3226,3.3421,3.3226,3.3324,846400.0
2012-10-31 10:30:00,3.41,3.41,3.4,3.4,800000.0,3.3324,3.3324,3.3226,3.3226,800000.0
2012-10-31 10:40:00,3.4,3.4,3.39,3.4,2027200.0,3.3226,3.3226,3.3128,3.3226,2027200.0
2012-10-31 10:50:00,3.4,3.4,3.39,3.39,787200.0,3.3226,3.3226,3.3128,3.3128,787200.0
2012-10-31 11:00:00,3.39,3.39,3.38,3.38,1032000.0,3.3128,3.3128,3.303,3.303,1032000.0
2012-10-31 11:10:00,3.38,3.4,3.38,3.4,412800.0,3.303,3.3226,3.303,3.3226,412800.0
2012-10-31 11:20:00,3.4,3.4,3.39,3.4,550400.0,3.3226,3.3226,3.3128,3.3226,550400.0
2012-10-31 11:30:00,3.4,3.41,3.4,3.4,1032000.0,3.3226,3.3324,3.3226,3.3226,1032000.0
2012-10-31 11:40:00,3.4,3.41,3.39,3.39,246400.0,3.3226,3.3324,3.3128,3.3128,246400.0
2012-10-31 11:50:00,3.39,3.4,3.39,3.39,452800.0,3.3128,3.3226,3.3128,3.3128,452800.0
2012-10-31 12:00:00,3.39,3.4,3.38,3.39,734400.0,3.3128,3.3226,3.303,3.3128,734400.0
2012-10-31 12:10:00,3.39,3.39,3.38,3.39,241600.0,3.3128,3.3128,3.303,3.3128,241600.0
2012-10-31 12:20:00,3.39,3.39,3.38,3.38,787200.0,3.3128,3.3128,3.303,3.303,787200.0
2012-10-31 12:30:00,3.38,3.39,3.38,3.39,960000.0,3.303,3.3128,3.303,3.3128,960000.0
2012-10-31 12:40:00,3.39,3.39,3.38,3.39,467200.0,3.3128,3.3128,3.303,3.3128,467200.0
2012-10-31 12:50:00,3.39,3.4,3.39,3.4,886400.0,3.3128,3.3226,3.3128,3.3226,886400.0
2012-10-31 13:00:00,3.4,3.4,3.38,3.39,259200.0,3.3226,3.3226,3.303,3.3128,259200.0
2012-10-31 13:10:00,3.39,3.39,3.39,3.39,96000.0,3.3128,3.3128,3.3128,3.3128,96000.0
2012-10-31 13:20:00,3.39,3.39,3.38,3.39,214400.0,3.3128,3.3128,3.303,3.3128,214400.0
2012-10-31 13:30:00,3.39,3.4,3.39,3.39,174400.0,3.3128,3.3226,3.3128,3.3128,174400.0
2012-10-31 13:40:00,3.39,3.39,3.39,3.39,142400.0,3.3128,3.3128,3.3128,3.3128,142400.0
2012-10-31 13:50:00,3.39,3.39,3.39,3.39,251200.0,3.3128,3.3128,3.3128,3.3128,251200.0
2012-10-31 14:00:00,3.39,3.4,3.39,3.4,296000.0,3.3128,3.3226,3.3128,3.3226,296000.0
2012-10-31 14:10:00,3.4,3.41,3.4,3.41,558400.0,3.3226,3.3324,3.3226,3.3324,558400.0
2012-10-31 14:20:00,3.41,3.41,3.4,3.41,360000.0,3.3324,3.3324,3.3226,3.3324,360000.0
2012-10-31 14:30:00,3.41,3.41,3.4,3.4,526400.0,3.3324,3.3324,3.3226,3.3226,526400.0
2012-10-31 14:40:00,3.4,3.41,3.4,3.41,380800.0,3.3226,3.3324,3.3226,3.3324,380800.0
2012-10-31 14:50:00,3.41,3.41,3.4,3.4,712000.0,3.3324,3.3324,3.3226,3.3226,712000.0
2012-10-31 15:00:00,3.4,3.4,3.39,3.4,441600.0,3.3226,3.3226,3.3128,3.3226,441600.0
2012-10-31 15:10:00,3.4,3.41,3.4,3.41,672000.0,3.3226,3.3324,3.3226,3.3324,672000.0
2012-10-31 15:20:00,3.41,3.41,3.4,3.41,753600.0,3.3324,3.3324,3.3226,3.3324,753600.0
2012-10-31 15:30:00,3.41,3.41,3.4,3.41,2016000.0,3.3324,3.3324,3.3226,3.3324,2016000.0
2012-10-31 15:40:00,3.41,3.41,3.4,3.4,3505600.0,3.3324,3.3324,3.3226,3.3226,3505600.0
2012-10-31 15:50:00,3.4,3.4,3.39,3.4,3336000.0,3.3226,3.3226,3.3128,3.3226,3336000.0
2012-11-01 09:30:00,3.44,3.44,3.42,3.43,2315200.0,3.3617,3.3617,3.3421,3.3519,2315200.0
2012-11-01 09:40:00,3.44,3.44,3.43,3.44,1020800.0,3.3617,3.3617,3.3519,3.3617,1020800.0
2012-11-01 09:50:00,3.44,3.46,3.44,3.45,1548800.0,3.3617,3.3812,3.3617,3.3714,1548800.0
2012-11-01 10:00:00,3.45,3.48,3.45,3.47,1988800.0,3.3714,3.4008,3.3714,3.391,1988800.0
2012-11-01 10:10:00,3.47,3.48,3.47,3.48,1739200.0,3.391,3.4008,3.391,3.4008,1739200.0
2012-11-01 10:20:00,3.48,3.48,3.48,3.48,1489600.0,3.4008,3.4008,3.4008,3.4008,1489600.0
2012-11-01 10:30:00,3.48,3.48,3.48,3.48,548800.0,3.4008,3.4008,3.4008,3.4008,548800.0
2012-11-01 10:40:00,3.48,3.5,3.48,3.5,1313600.0,3.4008,3.4203,3.4008,3.4203,1313600.0
2012-11-01 10:50:00,3.49,3.5,3.49,3.5,958400.0,3.4105,3.4203,3.4105,3.4203,958400.0
2012-11-01 11:00:00,3.5,3.5,3.49,3.5,377600.0,3.4203,3.4203,3.4105,3.4203,377600.0
2012-11-01 11:10:00,3.5,3.5,3.49,3.49,670400.0,3.4203,3.4203,3.4105,3.4105,670400.0
2012-11-01 11:20:00,3.49,3.49,3.48,3.49,308800.0,3.4105,3.4105,3.4008,3.4105,308800.0
2012-11-01 11:30:00,3.49,3.49,3.49,3.49,219200.0,3.4105,3.4105,3.4105,3.4105,219200.0
2012-11-01 11:40:00,3.49,3.51,3.49,3.51,1387200.0,3.4105,3.4301,3.4105,3.4301,1387200.0
2012-11-01 11:50:00,3.51,3.51,3.5,3.5,806400.0,3.4301,3.4301,3.4203,3.4203,806400.0
2012-11-01 12:00:00,3.5,3.51,3.5,3.5,292800.0,3.4203,3.4301,3.4203,3.4203,292800.0
2012-11-01 12:10:00,3.5,3.5,3.5,3.5,380800.0,3.4203,3.4203,3.4203,3.4203,380800.0
2012-11-01 12:20:00,3.5,3.5,3.5,3.5,305600.0,3.4203,3.4203,3.4203,3.4203,305600.0
2012-11-01 12:30:00,3.5,3.5,3.49,3.49,225600.0,3.4203,3.4203,3.4105,3.4105,225600.0
2012-11-01 12:40:00,3.49,3.5,3.49,3.49,348800.0,3.4105,3.4203,3.4105,3.4105,348800.0
2012-11-01 12:50:00,3.49,3.49,3.49,3.49,228800.0,3.4105,3.4105,3.4105,3.4105,228800.0
2012-11-01 13:00:00,3.49,3.49,3.48,3.49,451200.0,3.4105,3.4105,3.4008,3.4105,451200.0
2012-11-01 13:10:00,3.49,3.49,3.48,3.49,326400.0,3.4105,3.4105,3.4008,3.4105,326400.0
2012-11-01 13:20:00,3.49,3.49,3.48,3.48,259200.0,3.4105,3.4105,3.4008,3.4008,259200.0
2012-11-01 13:30:00,3.48,3.5,3.48,3.49,195200.0,3.4008,3.4203,3.4008,3.4105,195200.0
2012-11-01 13:40:00,3.49,3.49,3.49,3.49,468800.0,3.4105,3.4105,3.4105,3.4105,468800.0
2012-11-01 13:50:00,3.49,3.5,3.49,3.49,137600.0,3.4105,3.4203,3.4105,3.4105,137600.0
2012-11-01 14:00:00,3.49,3.49,3.48,3.48,155200.0,3.4105,3.4105,3.4008,3.4008,155200.0
2012-11-01 14:10:00,3.48,3.5,3.48,3.49,344000.0,3.4008,3.4203,3.4008,3.4105,344000.0
2012-11-01 14:20:00,3.49,3.5,3.49,3.5,387200.0,3.4105,3.4203,3.4105,3.4203,387200.0
2012-11-01 14:30:00,3.49,3.5,3.48,3.5,331200.0,3.4105,3.4203,3.4008,3.4203,331200.0
2012-11-01 14:40:00,3.5,3.5,3.5,3.5,371200.0,3.4203,3.4203,3.4203,3.4203,371200.0
2012-11-01 14:50:00,3.5,3.51,3.5,3.5,704000.0,3.4203,3.4301,3.4203,3.4203,704000.0
2012-11-01 15:00:00,3.5,3.5,3.5,3.5,619200.0,3.4203,3.4203,3.4203,3.4203,619200.0
2012-11-01 15:10:00,3.5,3.51,3.5,3.5,340800.0,3.4203,3.4301,3.4203,3.4203,340800.0
2012-11-01 15:20:00,3.5,3.5,3.49,3.5,448000.0,3.4203,3.4203,3.4105,3.4203,448000.0
2012-11-01 15:30:00,3.5,3.5,3.49,3.49,910400.0,3.4203,3.4203,3.4105,3.4105,910400.0
2012-11-01 15:40:00,3.49,3.5,3.49,3.5,1246400.0,3.4105,3.4203,3.4105,3.4203,1246400.0
2012-11-01 15:50:00,3.5,3.5,3.49,3.5,4963200.0,3.4203,3.4203,3.4105,3.4203,4963200.0
2012-11-02 09:30:00,3.53,3.53,3.51,3.51,1836800.0,3.4496,3.4496,3.4301,3.4301,1836800.0
2012-11-02 09:40:00,3.51,3.51,3.5,3.5,1484800.0,3.4301,3.4301,3.4203,3.4203,1484800.0
2012-11-02 09:50:00,3.5,3.51,3.49,3.51,1008000.0,3.4203,3.4301,3.4105,3.4301,1008000.0
2012-11-02 10:00:00,3.51,3.51,3.5,3.5,854400.0,3.4301,3.4301,3.4203,3.4203,854400.0
2012-11-02 10:10:00,3.5,3.51,3.49,3.5,801600.0,3.4203,3.4301,3.4105,3.4203,801600.0
2012-11-02 10:20:00,3.5,3.5,3.49,3.49,715200.0,3.4203,3.4203,3.4105,3.4105,715200.0
2012-11-02 10:30:00,3.49,3.5,3.49,3.5,473600.0,3.4105,3.4203,3.4105,3.4203,473600.0
2012-11-02 10:40:00,3.5,3.5,3.49,3.5,1145600.0,3.4203,3.4203,3.4105,3.4203,1145600.0
2012-11-02 10:50:00,3.5,3.5,3.49,3.5,1312000.0,3.4203,3.4203,3.4105,3.4203,1312000.0
2012-11-02 11:00:00,3.5,3.5,3.49,3.5,2307200.0,3.4203,3.4203,3.4105,3.4203,2307200.0
2012-11-02 11:10:00,3.5,3.5,3.49,3.49,601600.0,3.4203,3.4203,3.4105,3.4105,601600.0
2012-11-02 11:20:00,3.49,3.5,3.49,3.5,896000.0,3.4105,3.4203,3.4105,3.4203,896000.0
2012-11-02 11:30:00,3.49,3.5,3.49,3.5,1032000.0,3.4105,3.4203,3.4105,3.4203,1032000.0
2012-11-02 11:40:00,3.49,3.5,3.48,3.48,844800.0,3.4105,3.4203,3.4008,3.4008,844800.0
2012-11-02 11:50:00,3.48,3.49,3.48,3.49,422400.0,3.4008,3.4105,3.4008,3.4105,422400.0
2012-11-02 12:00:00,3.49,3.49,3.49,3.49,244800.0,3.4105,3.4105,3.4105,3.4105,244800.0
2012-11-02 12:10:00,3.49,3.49,3.49,3.49,428800.0,3.4105,3.4105,3.4105,3.4105,428800.0
2012-11-02 12:20:00,3.49,3.5,3.49,3.49,476800.0,3.4105,3.4203,3.4105,3.4105,476800.0
2012-11-02 12:30:00,3.49,3.5,3.49,3.5,211200.0,3.4105,3.4203,3.4105,3.4203,211200.0
2012-11-02 12:40:00,3.5,3.5,3.5,3.5,334400.0,3.4203,3.4203,3.4203,3.4203,334400.0
2012-11-02 12:50:00,3.5,3.5,3.49,3.49,244800.0,3.4203,3.4203,3.4105,3.4105,244800.0
2012-11-02 13:00:00,3.49,3.49,3.49,3.49,145600.0,3.4105,3.4105,3.4105,3.4105,145600.0
2012-11-02 13:10:00,3.49,3.49,3.48,3.48,142400.0,3.4105,3.4105,3.4008,3.4008,142400.0
2012-11-02 13:20:00,3.48,3.48,3.48,3.48,478400.0,3.4008,3.4008,3.4008,3.4008,478400.0
2012-11-02 13:30:00,3.48,3.49,3.48,3.48,694400.0,3.4008,3.4105,3.4008,3.4008,694400.0
2012-11-02 13:40:00,3.48,3.49,3.48,3.49,241600.0,3.4008,3.4105,3.4008,3.4105,241600.0
2012-11-02 13:50:00,3.49,3.49,3.47,3.47,660800.0,3.4105,3.4105,3.391,3.391,660800.0
2012-11-02 14:00:00,3.47,3.47,3.46,3.47,2460800.0,3.391,3.391,3.3812,3.391,2460800.0
2012-11-02 14:10:00,3.47,3.47,3.46,3.46,2465600.0,3.391,3.391,3.3812,3.3812,2465600.0
2012-11-02 14:20:00,3.46,3.47,3.46,3.46,1828800.0,3.3812,3.391,3.3812,3.3812,1828800.0
2012-11-02 14:30:00,3.46,3.46,3.45,3.45,3713600.0,3.3812,3.3812,3.3714,3.3714,3713600.0
2012-11-02 14:40:00,3.45,3.45,3.44,3.44,2220800.0,3.3714,3.3714,3.3617,3.3617,2220800.0
2012-11-02 14:50:00,3.44,3.45,3.44,3.45,1704000.0,3.3617,3.3714,3.3617,3.3714,1704000.0
2012-11-02 15:00:00,3.45,3.46,3.45,3.45,1084800.0,3.3714,3.3812,3.3714,3.3714,1084800.0
2012-11-02 15:10:00,3.45,3.45,3.44,3.45,673600.0,3.3714,3.3714,3.3617,3.3714,673600.0
2012-11-02 15:20:00,3.45,3.45,3.44,3.44,908800.0,3.3714,3.3714,3.3617,3.3617,908800.0
2012-11-02 15:30:00,3.44,3.44,3.42,3.42,1940800.0,3.3617,3.3617,3.3421,3.3421,1940800.0
2012-11-02 15:40:00,3.42,3.43,3.41,3.42,2848000.0,3.3421,3.3519,3.3324,3.3421,2848000.0
2012-11-02 15:50:00,3.42,3.42,3.42,3.42,3080000.0,3.3421,3.3421,3.3421,3.3421,3080000.0
2012-11-05 09:30:00,3.42,3.44,3.41,3.44,3174400.0,3.3421,3.3617,3.3324,3.3617,3174400.0
2012-11-05 09:40:00,3.44,3.44,3.41,3.42,1918400.0,3.3617,3.3617,3.3324,3.3421,1918400.0
2012-11-05 09:50:00,3.42,3.43,3.41,3.42,931200.0,3.3421,3.3519,3.3324,3.3421,931200.0
2012-11-05 10:00:00,3.43,3.43,3.41,3.41,1598400.0,3.3519,3.3519,3.3324,3.3324,1598400.0
2012-11-05 10:10:00,3.41,3.43,3.41,3.43,1160000.0,3.3324,3.3519,3.3324,3.3519,1160000.0
2012-11-05 10:20:00,3.43,3.43,3.42,3.42,524800.0,3.3519,3.3519,3.3421,3.3421,524800.0
2012-11-05 10:30:00,3.42,3.44,3.42,3.44,1142400.0,3.3421,3.3617,3.3421,3.3617,1142400.0
2012-11-05 10:40:00,3.44,3.45,3.44,3.45,1086400.0,3.3617,3.3714,3.3617,3.3714,1086400.0
2012-11-05 10:50:00,3.44,3.46,3.44,3.45,1176000.0,3.3617,3.3812,3.3617,3.3714,1176000.0
2012-11-05 11:00:00,3.45,3.46,3.45,3.45,680000.0,3.3714,3.3812,3.3714,3.3714,680000.0
2012-11-05 11:10:00,3.45,3.45,3.44,3.44,436800.0,3.3714,3.3714,3.3617,3.3617,436800.0
2012-11-05 11:20:00,3.45,3.45,3.44,3.44,564800.0,3.3714,3.3714,3.3617,3.3617,564800.0
2012-11-05 11:30:00,3.44,3.44,3.43,3.44,902400.0,3.3617,3.3617,3.3519,3.3617,902400.0
2012-11-05 11:40:00,3.44,3.44,3.43,3.43,846400.0,3.3617,3.3617,3.3519,3.3519,846400.0
2012-11-05 11:50:00,3.43,3.44,3.43,3.44,217600.0,3.3519,3.3617,3.3519,3.3617,217600.0
2012-11-05 12:00:00,3.44,3.44,3.43,3.43,340800.0,3.3617,3.3617,3.3519,3.3519,340800.0
2012-11-05 12:10:00,3.43,3.44,3.43,3.43,792000.0,3.3519,3.3617,3.3519,3.3519,792000.0
2012-11-05 12:20:00,3.43,3.43,3.42,3.42,1019200.0,3.3519,3.3519,3.3421,3.3421,1019200.0
2012-11-05 12:30:00,3.42,3.42,3.41,3.42,484800.0,3.3421,3.3421,3.3324,3.3421,484800.0
2012-11-05 12:40:00,3.42,3.42,3.41,3.41,568000.0,3.3421,3.3421,3.3324,3.3324,568000.0
2012-11-05 12:50:00,3.41,3.42,3.41,3.42,808000.0,3.3324,3.3421,3.3324,3.3421,808000.0
2012-11-05 13:00:00,3.42,3.42,3.42,3.42,550400.0,3.3421,3.3421,3.3421,3.3421,550400.0
2012-11-05 13:10:00,3.42,3.43,3.42,3.43,448000.0,3.3421,3.3519,3.3421,3.3519,448000.0
2012-11-05 13:20:00,3.43,3.43,3.42,3.43,214400.0,3.3519,3.3519,3.3421,3.3519,214400.0
2012-11-05 13:30:00,3.43,3.44,3.43,3.44,497600.0,3.3519,3.3617,3.3519,3.3617,497600.0
2012-11-05 13:40:00,3.44,3.44,3.42,3.42,200000.0,3.3617,3.3617,3.3421,3.3421,200000.0
2012-11-05 13:50:00,3.42,3.43,3.42,3.43,305600.0,3.3421,3.3519,3.3421,3.3519,305600.0
2012-11-05 14:00:00,3.43,3.44,3.43,3.44,276800.0,3.3519,3.3617,3.3519,3.3617,276800.0
2012-11-05 14:10:00,3.43,3.44,3.43,3.43,81600.0,3.3519,3.3617,3.3519,3.3519,81600.0
2012-11-05 14:20:00,3.43,3.44,3.43,3.44,304000.0,3.3519,3.3617,3.3519,3.3617,304000.0
2012-11-05 14:30:00,3.44,3.45,3.44,3.44,532800.0,3.3617,3.3714,3.3617,3.3617,532800.0
2012-11-05 14:40:00,3.44,3.45,3.44,3.45,856000.0,3.3617,3.3714,3.3617,3.3714,856000.0
2012-11-05 14:50:00,3.45,3.46,3.45,3.45,404800.0,3.3714,3.3812,3.3714,3.3714,404800.0
2012-11-05 15:00:00,3.45,3.46,3.45,3.45,723200.0,3.3714,3.3812,3.3714,3.3714,723200.0
2012-11-05 15:10:00,3.45,3.45,3.44,3.45,342400.0,3.3714,3.3714,3.3617,3.3714,342400.0
2012-11-05 15:20:00,3.45,3.45,3.45,3.45,412800.0,3.3714,3.3714,3.3714,3.3714,412800.0
2012-11-05 15:30:00,3.45,3.46,3.45,3.46,907200.0,3.3714,3.3812,3.3714,3.3812,907200.0
2012-11-05 15:40:00,3.46,3.48,3.46,3.47,1627200.0,3.3812,3.4008,3.3812,3.391,1627200.0
2012-11-05 15:50:00,3.47,3.47,3.46,3.46,1432000.0,3.391,3.391,3.3812,3.3812,1432000.0
2012-11-06 09:30:00,3.48,3.48,3.46,3.48,2270400.0,3.4008,3.4008,3.3812,3.4008,2270400.0
2012-11-06 09:40:00,3.48,3.48,3.46,3.46,2689600.0,3.4008,3.4008,3.3812,3.3812,2689600.0
2012-11-06 09:50:00,3.47,3.47,3.46,3.47,1843200.0,3.391,3.391,3.3812,3.391,1843200.0
2012-11-06 10:00:00,3.47,3.47,3.46,3.46,1230400.0,3.391,3.391,3.3812,3.3812,1230400.0
2012-11-06 10:10:00,3.46,3.46,3.45,3.46,1025600.0,3.3812,3.3812,3.3714,3.3812,1025600.0
2012-11-06 10:20:00,3.46,3.46,3.46,3.46,1960000.0,3.3812,3.3812,3.3812,3.3812,1960000.0
2012-11-06 10:30:00,3.46,3.47,3.45,3.47,2356800.0,3.3812,3.391,3.3714,3.391,2356800.0
2012-11-06 10:40:00,3.47,3.48,3.46,3.47,1556800.0,3.391,3.4008,3.3812,3.391,1556800.0
2012-11-06 10:50:00,3.47,3.47,3.47,3.47,1939200.0,3.391,3.391,3.391,3.391,1939200.0
2012-11-06 11:00:00,3.47,3.47,3.47,3.47,846400.0,3.391,3.391,3.391,3.391,846400.0
2012-11-06 11:10:00,3.47,3.47,3.47,3.47,944000.0,3.391,3.391,3.391,3.391,944000.0
2012-11-06 11:20:00,3.47,3.47,3.46,3.47,566400.0,3.391,3.391,3.3812,3.391,566400.0
2012-11-06 11:30:00,3.47,3.49,3.47,3.49,3092800.0,3.391,3.4105,3.391,3.4105,3092800.0
2012-11-06 11:40:00,3.49,3.5,3.49,3.5,2067200.0,3.4105,3.4203,3.4105,3.4203,2067200.0
2012-11-06 11:50:00,3.5,3.51,3.5,3.51,1115200.0,3.4203,3.4301,3.4203,3.4301,1115200.0
2012-11-06 12:00:00,3.51,3.53,3.5,3.52,2766400.0,3.4301,3.4496,3.4203,3.4399,2766400.0
2012-11-06 12:10:00,3.52,3.52,3.51,3.51,1313600.0,3.4399,3.4399,3.4301,3.4301,1313600.0
2012-11-06 12:20:00,3.51,3.51,3.51,3.51,940800.0,3.4301,3.4301,3.4301,3.4301,940800.0
2012-11-06 12:30:00,3.51,3.52,3.51,3.51,1100800.0,3.4301,3.4399,3.4301,3.4301,1100800.0
2012-11-06 12:40:00,3.51,3.51,3.5,3.5,1163200.0,3.4301,3.4301,3.4203,3.4203,1163200.0
2012-11-06 12:50:00,3.5,3.51,3.5,3.5,492800.0,3.4203,3.4301,3.4203,3.4203,492800.0
2012-11-06 13:00:00,3.5,3.5,3.5,3.5,489600.0,3.4203,3.4203,3.4203,3.4203,489600.0
2012-11-06 13:10:00,3.5,3.5,3.5,3.5,1179200.0,3.4203,3.4203,3.4203,3.4203,1179200.0
2012-11-06 13:20:00,3.5,3.51,3.49,3.5,819200.0,3.4203,3.4301,3.4105,3.4203,819200.0
2012-11-06 13:30:00,3.5,3.51,3.5,3.51,1048000.0,3.4203,3.4301,3.4203,3.4301,1048000.0
2012-11-06 13:40:00,3.51,3.51,3.5,3.5,340800.0,3.4301,3.4301,3.4203,3.4203,340800.0
2012-11-06 13:50:00,3.5,3.5,3.5,3.5,427200.0,3.4203,3.4203,3.4203,3.4203,427200.0
2012-11-06 14:00:00,3.5,3.5,3.49,3.49,574400.0,3.4203,3.4203,3.4105,3.4105,574400.0
2012-11-06 14:10:00,3.49,3.5,3.49,3.5,449600.0,3.4105,3.4203,3.4105,3.4203,449600.0
2012-11-06 14:20:00,3.5,3.5,3.5,3.5,697600.0,3.4203,3.4203,3.4203,3.4203,697600.0
2012-11-06 14:30:00,3.5,3.5,3.5,3.5,467200.0,3.4203,3.4203,3.4203,3.4203,467200.0
2012-11-06 14:40:00,3.5,3.5,3.49,3.49,896000.0,3.4203,3.4203,3.4105,3.4105,896000.0
2012-11-06 14:50:00,3.49,3.5,3.48,3.48,1856000.0,3.4105,3.4203,3.4008,3.4008,1856000.0
2012-11-06 15:00:00,3.49,3.49,3.48,3.48,688000.0,3.4105,3.4105,3.4008,3.4008,688000.0
2012-11-06 15:10:00,3.48,3.49,3.48,3.48,867200.0,3.4008,3.4105,3.4008,3.4008,867200.0
2012-11-06 15:20:00,3.48,3.49,3.48,3.48,1208000.0,3.4008,3.4105,3.4008,3.4008,1208000.0
2012-11-06 15:30:00,3.48,3.48,3.47,3.47,1211200.0,3.4008,3.4008,3.391,3.391,1211200.0
2012-11-06 15:40:00,3.47,3.49,3.47,3.49,1747200.0,3.391,3.4105,3.391,3.4105,1747200.0
2012-11-06 15:50:00,3.49,3.49,3.47,3.48,4416000.0,3.4105,3.4105,3.391,3.4008,4416000.0
2012-11-07 09:30:00,3.41,3.41,3.38,3.39,6310400.0,3.3324,3.3324,3.303,3.3128,6310400.0
2012-11-07 09:40:00,3.39,3.41,3.39,3.41,3684800.0,3.3128,3.3324,3.3128,3.3324,3684800.0
2012-11-07 09:50:00,3.41,3.41,3.4,3.4,2632000.0,3.3324,3.3324,3.3226,3.3226,2632000.0
2012-11-07 10:00:00,3.4,3.4,3.38,3.39,2307200.0,3.3226,3.3226,3.303,3.3128,2307200.0
2012-11-07 10:10:00,3.39,3.39,3.35,3.36,3976000.0,3.3128,3.3128,3.2737,3.2835,3976000.0
2012-11-07 10:20:00,3.36,3.36,3.35,3.36,3385600.0,3.2835,3.2835,3.2737,3.2835,3385600.0
2012-11-07 10:30:00,3.36,3.36,3.35,3.36,2947200.0,3.2835,3.2835,3.2737,3.2835,2947200.0
2012-11-07 10:40:00,3.36,3.37,3.35,3.35,1924800.0,3.2835,3.2933,3.2737,3.2737,1924800.0
2012-11-07 10:50:00,3.35,3.35,3.31,3.32,4768000.0,3.2737,3.2737,3.2346,3.2444,4768000.0
2012-11-07 11:00:00,3.32,3.33,3.32,3.33,2939200.0,3.2444,3.2542,3.2444,3.2542,2939200.0
2012-11-07 11:10:00,3.33,3.34,3.32,3.33,2158400.0,3.2542,3.264,3.2444,3.2542,2158400.0
2012-11-07 11:20:00,3.32,3.33,3.3,3.31,3740800.0,3.2444,3.2542,3.2249,3.2346,3740800.0
2012-11-07 11:30:00,3.31,3.31,3.29,3.31,3697600.0,3.2346,3.2346,3.2151,3.2346,3697600.0
2012-11-07 11:40:00,3.31,3.32,3.3,3.32,1987200.0,3.2346,3.2444,3.2249,3.2444,1987200.0
2012-11-07 11:50:00,3.32,3.33,3.32,3.33,2324800.0,3.2444,3.2542,3.2444,3.2542,2324800.0
2012-11-07 12:00:00,3.33,3.33,3.32,3.33,876800.0,3.2542,3.2542,3.2444,3.2542,876800.0
2012-11-07 12:10:00,3.33,3.33,3.32,3.33,680000.0,3.2542,3.2542,3.2444,3.2542,680000.0
2012-11-07 12:20:00,3.33,3.33,3.33,3.33,1550400.0,3.2542,3.2542,3.2542,3.2542,1550400.0
2012-11-07 12:30:00,3.32,3.33,3.32,3.33,1488000.0,3.2444,3.2542,3.2444,3.2542,1488000.0
2012-11-07 12:40:00,3.33,3.33,3.31,3.32,920000.0,3.2542,3.2542,3.2346,3.2444,920000.0
2012-11-07 12:50:00,3.32,3.32,3.31,3.31,940800.0,3.2444,3.2444,3.2346,3.2346,940800.0
2012-11-07 13:00:00,3.31,3.34,3.31,3.34,2326400.0,3.2346,3.264,3.2346,3.264,2326400.0
2012-11-07 13:10:00,3.34,3.34,3.33,3.33,856000.0,3.264,3.264,3.2542,3.2542,856000.0
2012-11-07 13:20:00,3.33,3.34,3.33,3.33,923200.0,3.2542,3.264,3.2542,3.2542,923200.0
2012-11-07 13:30:00,3.33,3.35,3.33,3.35,481600.0,3.2542,3.2737,3.2542,3.2737,481600.0
2012-11-07 13:40:00,3.35,3.35,3.33,3.34,907200.0,3.2737,3.2737,3.2542,3.264,907200.0
2012-11-07 13:50:00,3.34,3.34,3.33,3.33,1868800.0,3.264,3.264,3.2542,3.2542,1868800.0
2012-11-07 14:00:00,3.33,3.34,3.33,3.34,664000.0,3.2542,3.264,3.2542,3.264,664000.0
2012-11-07 14:10:00,3.34,3.34,3.32,3.33,3614400.0,3.264,3.264,3.2444,3.2542,3614400.0
2012-11-07 14:20:00,3.33,3.33,3.33,3.33,547200.0,3.2542,3.2542,3.2542,3.2542,547200.0
2012-11-07 14:30:00,3.33,3.33,3.31,3.32,721600.0,3.2542,3.2542,3.2346,3.2444,721600.0
2012-11-07 14:40:00,3.31,3.32,3.31,3.32,838400.0,3.2346,3.2444,3.2346,3.2444,838400.0
2012-11-07 14:50:00,3.32,3.34,3.32,3.34,1235200.0,3.2444,3.264,3.2444,3.264,1235200.0
2012-11-07 15:00:00,3.34,3.34,3.32,3.33,1614400.0,3.264,3.264,3.2444,3.2542,1614400.0
2012-11-07 15:10:00,3.33,3.34,3.32,3.33,790400.0,3.2542,3.264,3.2444,3.2542,790400.0
2012-11-07 15:20:00,3.33,3.36,3.33,3.35,1608000.0,3.2542,3.2835,3.2542,3.2737,1608000.0
2012-11-07 15:30:00,3.35,3.36,3.33,3.33,1246400.0,3.2737,3.2835,3.2542,3.2542,1246400.0
2012-11-07 15:40:00,3.33,3.35,3.33,3.33,2995200.0,3.2542,3.2737,3.2542,3.2542,2995200.0
2012-11-07 15:50:00,3.33,3.34,3.31,3.32,5953600.0,3.2542,3.264,3.2346,3.2444,5953600.0
2012-11-08 09:30:00,3.33,3.34,3.32,3.33,3739200.0,3.2542,3.264,3.2444,3.2542,3739200.0
2012-11-08 09:40:00,3.33,3.35,3.33,3.35,1985600.0,3.2542,3.2737,3.2542,3.2737,1985600.0
2012-11-08 09:50:00,3.35,3.35,3.33,3.34,1617600.0,3.2737,3.2737,3.2542,3.264,1617600.0
2012-11-08 10:00:00,3.34,3.34,3.31,3.31,2555200.0,3.264,3.264,3.2346,3.2346,2555200.0
2012-11-08 10:10:00,3.31,3.33,3.31,3.31,1995200.0,3.2346,3.2542,3.2346,3.2346,1995200.0
2012-11-08 10:20:00,3.31,3.31,3.29,3.3,1353600.0,3.2346,3.2346,3.2151,3.2249,1353600.0
2012-11-08 10:30:00,3.3,3.31,3.29,3.31,1344000.0,3.2249,3.2346,3.2151,3.2346,1344000.0
2012-11-08 10:40:00,3.31,3.31,3.28,3.3,2227200.0,3.2346,3.2346,3.2053,3.2249,2227200.0
2012-11-08 10:50:00,3.3,3.31,3.29,3.3,1883200.0,3.2249,3.2346,3.2151,3.2249,1883200.0
2012-11-08 11:00:00,3.3,3.31,3.29,3.3,1462400.0,3.2249,3.2346,3.2151,3.2249,1462400.0
2012-11-08 11:10:00,3.3,3.3,3.29,3.29,1377600.0,3.2249,3.2249,3.2151,3.2151,1377600.0
2012-11-08 11:20:00,3.29,3.29,3.28,3.29,1329600.0,3.2151,3.2151,3.2053,3.2151,1329600.0
2012-11-08 11:30:00,3.29,3.29,3.27,3.28,1516800.0,3.2151,3.2151,3.1955,3.2053,1516800.0
2012-11-08 11:40:00,3.28,3.29,3.28,3.29,734400.0,3.2053,3.2151,3.2053,3.2151,734400.0
2012-11-08 11:50:00,3.28,3.3,3.28,3.3,782400.0,3.2053,3.2249,3.2053,3.2249,782400.0
2012-11-08 12:00:00,3.3,3.3,3.28,3.28,729600.0,3.2249,3.2249,3.2053,3.2053,729600.0
2012-11-08 12:10:00,3.29,3.29,3.27,3.27,1376000.0,3.2151,3.2151,3.1955,3.1955,1376000.0
2012-11-08 12:20:00,3.27,3.28,3.27,3.27,892800.0,3.1955,3.2053,3.1955,3.1955,892800.0
2012-11-08 12:30:00,3.27,3.27,3.26,3.26,923200.0,3.1955,3.1955,3.1858,3.1858,923200.0
2012-11-08 12:40:00,3.27,3.27,3.26,3.26,1464000.0,3.1955,3.1955,3.1858,3.1858,1464000.0
2012-11-08 12:50:00,3.26,3.27,3.26,3.27,1646400.0,3.1858,3.1955,3.1858,3.1955,1646400.0
2012-11-08 13:00:00,3.27,3.27,3.26,3.26,873600.0,3.1955,3.1955,3.1858,3.1858,873600.0
2012-11-08 13:10:00,3.26,3.26,3.25,3.26,1131200.0,3.1858,3.1858,3.176,3.1858,1131200.0
2012-11-08 13:20:00,3.26,3.26,3.24,3.24,2814400.0,3.1858,3.1858,3.1662,3.1662,2814400.0
2012-11-08 13:30:00,3.25,3.26,3.24,3.25,1073600.0,3.176,3.1858,3.1662,3.176,1073600.0
2012-11-08 13:40:00,3.25,3.26,3.25,3.26,715200.0,3.176,3.1858,3.176,3.1858,715200.0
2012-11-08 13:50:00,3.26,3.27,3.25,3.27,1001600.0,3.1858,3.1955,3.176,3.1955,1001600.0
2012-11-08 14:00:00,3.27,3.27,3.25,3.26,785600.0,3.1955,3.1955,3.176,3.1858,785600.0
2012-11-08 14:10:00,3.25,3.26,3.25,3.25,1276800.0,3.176,3.1858,3.176,3.176,1276800.0
2012-11-08 14:20:00,3.25,3.25,3.24,3.25,1113600.0,3.176,3.176,3.1662,3.176,1113600.0
2012-11-08 14:30:00,3.24,3.25,3.23,3.23,1128000.0,3.1662,3.176,3.1565,3.1565,1128000.0
2012-11-08 14:40:00,3.23,3.25,3.23,3.25,1252800.0,3.1565,3.176,3.1565,3.176,1252800.0
2012-11-08 14:50:00,3.25,3.25,3.24,3.25,784000.0,3.176,3.176,3.1662,3.176,784000.0
2012-11-08 15:00:00,3.24,3.25,3.24,3.24,588800.0,3.1662,3.176,3.1662,3.1662,588800.0
2012-11-08 15:10:00,3.24,3.25,3.24,3.24,1678400.0,3.1662,3.176,3.1662,3.1662,1678400.0
2012-11-08 15:20:00,3.25,3.25,3.23,3.24,1422400.0,3.176,3.176,3.1565,3.1662,1422400.0
2012-11-08 15:30:00,3.24,3.24,3.23,3.23,1459200.0,3.1662,3.1662,3.1565,3.1565,1459200.0
2012-11-08 15:40:00,3.23,3.23,3.22,3.22,1664000.0,3.1565,3.1565,3.1467,3.1467,1664000.0
2012-11-08 15:50:00,3.22,3.23,3.21,3.21,8347200.0,3.1467,3.1565,3.1369,3.1369,8347200.0
2012-11-09 09:30:00,3.22,3.24,3.21,3.23,5252800.0,3.1467,3.1662,3.1369,3.1565,5252800.0
2012-11-09 09:40:00,3.23,3.24,3.22,3.22,3176000.0,3.1565,3.1662,3.1467,3.1467,3176000.0
2012-11-09 09:50:00,3.22,3.23,3.21,3.22,1592000.0,3.1467,3.1565,3.1369,3.1467,1592000.0
2012-11-09 10:00:00,3.22,3.25,3.22,3.25,2321600.0,3.1467,3.176,3.1467,3.176,2321600.0
2012-11-09 10:10:00,3.24,3.25,3.24,3.24,3014400.0,3.1662,3.176,3.1662,3.1662,3014400.0
2012-11-09 10:20:00,3.24,3.26,3.24,3.25,1942400.0,3.1662,3.1858,3.1662,3.176,1942400.0
2012-11-09 10:30:00,3.25,3.26,3.24,3.25,1476800.0,3.176,3.1858,3.1662,3.176,1476800.0
2012-11-09 10:40:00,3.25,3.26,3.25,3.26,3096000.0,3.176,3.1858,3.176,3.1858,3096000.0
2012-11-09 10:50:00,3.26,3.27,3.26,3.27,2520000.0,3.1858,3.1955,3.1858,3.1955,2520000.0
2012-11-09 11:00:00,3.27,3.28,3.26,3.27,2705600.0,3.1955,3.2053,3.1858,3.1955,2705600.0
2012-11-09 11:10:00,3.27,3.28,3.27,3.27,1536000.0,3.1955,3.2053,3.1955,3.1955,1536000.0
2012-11-09 11:20:00,3.27,3.27,3.26,3.27,1908800.0,3.1955,3.1955,3.1858,3.1955,1908800.0
2012-11-09 11:30:00,3.27,3.28,3.27,3.27,1665600.0,3.1955,3.2053,3.1955,3.1955,1665600.0
2012-11-09 11:40:00,3.28,3.28,3.27,3.27,1129600.0,3.2053,3.2053,3.1955,3.1955,1129600.0
2012-11-09 11:50:00,3.27,3.28,3.26,3.27,1377600.0,3.1955,3.2053,3.1858,3.1955,1377600.0
2012-11-09 12:00:00,3.27,3.28,3.27,3.28,1220800.0,3.1955,3.2053,3.1955,3.2053,1220800.0
2012-11-09 12:10:00,3.28,3.29,3.28,3.29,1344000.0,3.2053,3.2151,3.2053,3.2151,1344000.0
2012-11-09 12:20:00,3.29,3.3,3.29,3.3,1075200.0,3.2151,3.2249,3.2151,3.2249,1075200.0
2012-11-09 12:30:00,3.3,3.31,3.3,3.3,1304000.0,3.2249,3.2346,3.2249,3.2249,1304000.0
2012-11-09 12:40:00,3.3,3.3,3.29,3.3,670400.0,3.2249,3.2249,3.2151,3.2249,670400.0
2012-11-09 12:50:00,3.3,3.3,3.29,3.29,996800.0,3.2249,3.2249,3.2151,3.2151,996800.0
2012-11-09 13:00:00,3.29,3.3,3.29,3.29,1193600.0,3.2151,3.2249,3.2151,3.2151,1193600.0
2012-11-09 13:10:00,3.29,3.29,3.27,3.28,2969600.0,3.2151,3.2151,3.1955,3.2053,2969600.0
2012-11-09 13:20:00,3.28,3.28,3.25,3.25,3380800.0,3.2053,3.2053,3.176,3.176,3380800.0
2012-11-09 13:30:00,3.25,3.26,3.24,3.25,2939200.0,3.176,3.1858,3.1662,3.176,2939200.0
2012-11-09 13:40:00,3.25,3.25,3.24,3.25,1540800.0,3.176,3.176,3.1662,3.176,1540800.0
2012-11-09 13:50:00,3.25,3.26,3.25,3.26,1104000.0,3.176,3.1858,3.176,3.1858,1104000.0
2012-11-09 14:00:00,3.26,3.26,3.24,3.25,680000.0,3.1858,3.1858,3.1662,3.176,680000.0
2012-11-09 14:10:00,3.24,3.26,3.24,3.26,1035200.0,3.1662,3.1858,3.1662,3.1858,1035200.0
2012-11-09 14:20:00,3.26,3.27,3.26,3.27,963200.0,3.1858,3.1955,3.1858,3.1955,963200.0
2012-11-09 14:30:00,3.27,3.28,3.26,3.27,1049600.0,3.1955,3.2053,3.1858,3.1955,1049600.0
2012-11-09 14:40:00,3.27,3.27,3.26,3.26,905600.0,3.1955,3.1955,3.1858,3.1858,905600.0
2012-11-09 14:50:00,3.26,3.26,3.25,3.25,844800.0,3.1858,3.1858,3.176,3.176,844800.0
2012-11-09 15:00:00,3.25,3.25,3.24,3.25,1120000.0,3.176,3.176,3.1662,3.176,1120000.0
2012-11-09 15:10:00,3.25,3.26,3.24,3.25,825600.0,3.176,3.1858,3.1662,3.176,825600.0
2012-11-09 15:20:00,3.25,3.26,3.25,3.26,940800.0,3.176,3.1858,3.176,3.1858,940800.0
2012-11-09 15:30:00,3.26,3.26,3.24,3.24,1688000.0,3.1858,3.1858,3.1662,3.1662,1688000.0
2012-11-09 15:40:00,3.24,3.26,3.24,3.26,2865600.0,3.1662,3.1858,3.1662,3.1858,2865600.0
2012-11-09 15:50:00,3.26,3.26,3.24,3.24,5641600.0,3.1858,3.1858,3.1662,3.1662,5641600.0
2012-11-12 09:30:00,3.27,3.28,3.27,3.28,2555200.0,3.1955,3.2053,3.1955,3.2053,2555200.0
2012-11-12 09:40:00,3.28,3.28,3.27,3.27,3115200.0,3.2053,3.2053,3.1955,3.1955,3115200.0
2012-11-12 09:50:00,3.27,3.27,3.26,3.27,1096000.0,3.1955,3.1955,3.1858,3.1955,1096000.0
2012-11-12 10:00:00,3.27,3.27,3.26,3.26,617600.0,3.1955,3.1955,3.1858,3.1858,617600.0
2012-11-12 10:10:00,3.26,3.26,3.25,3.26,1168000.0,3.1858,3.1858,3.176,3.1858,1168000.0
2012-11-12 10:20:00,3.25,3.26,3.25,3.25,980800.0,3.176,3.1858,3.176,3.176,980800.0
2012-11-12 10:30:00,3.25,3.26,3.25,3.25,659200.0,3.176,3.1858,3.176,3.176,659200.0
2012-11-12 10:40:00,3.25,3.26,3.24,3.24,1220800.0,3.176,3.1858,3.1662,3.1662,1220800.0
2012-11-12 10:50:00,3.24,3.24,3.23,3.23,1366400.0,3.1662,3.1662,3.1565,3.1565,1366400.0
2012-11-12 11:00:00,3.23,3.23,3.22,3.23,1254400.0,3.1565,3.1565,3.1467,3.1565,1254400.0
2012-11-12 11:10:00,3.23,3.23,3.22,3.22,1016000.0,3.1565,3.1565,3.1467,3.1467,1016000.0
2012-11-12 11:20:00,3.22,3.23,3.22,3.23,985600.0,3.1467,3.1565,3.1467,3.1565,985600.0
2012-11-12 11:30:00,3.23,3.23,3.22,3.22,696000.0,3.1565,3.1565,3.1467,3.1467,696000.0
2012-11-12 11:40:00,3.22,3.23,3.22,3.22,1566400.0,3.1467,3.1565,3.1467,3.1467,1566400.0
2012-11-12 11:50:00,3.22,3.23,3.22,3.22,316800.0,3.1467,3.1565,3.1467,3.1467,316800.0
2012-11-12 12:00:00,3.22,3.23,3.22,3.23,275200.0,3.1467,3.1565,3.1467,3.1565,275200.0
2012-11-12 12:10:00,3.23,3.23,3.22,3.23,1004800.0,3.1565,3.1565,3.1467,3.1565,1004800.0
2012-11-12 12:20:00,3.23,3.24,3.23,3.24,939200.0,3.1565,3.1662,3.1565,3.1662,939200.0
2012-11-12 12:30:00,3.24,3.25,3.24,3.25,675200.0,3.1662,3.176,3.1662,3.176,675200.0
2012-11-12 12:40:00,3.25,3.26,3.25,3.25,892800.0,3.176,3.1858,3.176,3.176,892800.0
2012-11-12 12:50:00,3.25,3.26,3.25,3.26,953600.0,3.176,3.1858,3.176,3.1858,953600.0
2012-11-12 13:00:00,3.26,3.27,3.26,3.27,2116800.0,3.1858,3.1955,3.1858,3.1955,2116800.0
2012-11-12 13:10:00,3.27,3.28,3.27,3.27,748800.0,3.1955,3.2053,3.1955,3.1955,748800.0
2012-11-12 13:20:00,3.27,3.27,3.26,3.27,379200.0,3.1955,3.1955,3.1858,3.1955,379200.0
2012-11-12 13:30:00,3.27,3.27,3.25,3.26,982400.0,3.1955,3.1955,3.176,3.1858,982400.0
2012-11-12 13:40:00,3.25,3.26,3.24,3.25,579200.0,3.176,3.1858,3.1662,3.176,579200.0
2012-11-12 13:50:00,3.25,3.25,3.25,3.25,456000.0,3.176,3.176,3.176,3.176,456000.0
2012-11-12 14:00:00,3.25,3.25,3.24,3.25,988800.0,3.176,3.176,3.1662,3.176,988800.0
2012-11-12 14:10:00,3.25,3.26,3.25,3.25,435200.0,3.176,3.1858,3.176,3.176,435200.0
2012-11-12 14:20:00,3.25,3.26,3.25,3.25,555200.0,3.176,3.1858,3.176,3.176,555200.0
2012-11-12 14:30:00,3.25,3.25,3.23,3.23,1177600.0,3.176,3.176,3.1565,3.1565,1177600.0
2012-11-12 14:40:00,3.23,3.24,3.23,3.24,848000.0,3.1565,3.1662,3.1565,3.1662,848000.0
2012-11-12 14:50:00,3.24,3.24,3.24,3.24,502400.0,3.1662,3.1662,3.1662,3.1662,502400.0
2012-11-12 15:00:00,3.24,3.25,3.24,3.24,689600.0,3.1662,3.176,3.1662,3.1662,689600.0
2012-11-12 15:10:00,3.24,3.25,3.23,3.23,713600.0,3.1662,3.176,3.1565,3.1565,713600.0
2012-11-12 15:20:00,3.23,3.25,3.23,3.24,560000.0,3.1565,3.176,3.1565,3.1662,560000.0
2012-11-12 15:30:00,3.24,3.24,3.23,3.24,459200.0,3.1662,3.1662,3.1565,3.1662,459200.0
2012-11-12 15:40:00,3.24,3.25,3.24,3.24,1043200.0,3.1662,3.176,3.1662,3.1662,1043200.0
2012-11-12 15:50:00,3.24,3.24,3.23,3.23,1294400.0,3.1662,3.1662,3.1565,3.1565,1294400.0
2012-11-13 09:30:00,3.18,3.19,3.17,3.19,3916800.0,3.1076,3.1174,3.0978,3.1174,3916800.0
2012-11-13 09:40:00,3.19,3.22,3.19,3.22,2321600.0,3.1174,3.1467,3.1174,3.1467,2321600.0
2012-11-13 09:50:00,3.22,3.23,3.2,3.22,2177600.0,3.1467,3.1565,3.1271,3.1467,2177600.0
2012-11-13 10:00:00,3.22,3.23,3.21,3.22,2044800.0,3.1467,3.1565,3.1369,3.1467,2044800.0
2012-11-13 10:10:00,3.22,3.24,3.22,3.22,1489600.0,3.1467,3.1662,3.1467,3.1467,1489600.0
2012-11-13 10:20:00,3.22,3.23,3.21,3.22,1716800.0,3.1467,3.1565,3.1369,3.1467,1716800.0
2012-11-13 10:30:00,3.22,3.23,3.21,3.22,1291200.0,3.1467,3.1565,3.1369,3.1467,1291200.0
2012-11-13 10:40:00,3.22,3.23,3.21,3.22,2104000.0,3.1467,3.1565,3.1369,3.1467,2104000.0
2012-11-13 10:50:00,3.22,3.24,3.22,3.24,3156800.0,3.1467,3.1662,3.1467,3.1662,3156800.0
2012-11-13 11:00:00,3.24,3.25,3.24,3.25,1523200.0,3.1662,3.176,3.1662,3.176,1523200.0
2012-11-13 11:10:00,3.25,3.25,3.24,3.24,1412800.0,3.176,3.176,3.1662,3.1662,1412800.0
2012-11-13 11:20:00,3.25,3.25,3.24,3.24,1256000.0,3.176,3.176,3.1662,3.1662,1256000.0
2012-11-13 11:30:00,3.24,3.25,3.23,3.24,1512000.0,3.1662,3.176,3.1565,3.1662,1512000.0
2012-11-13 11:40:00,3.24,3.25,3.23,3.24,779200.0,3.1662,3.176,3.1565,3.1662,779200.0
2012-11-13 11:50:00,3.24,3.25,3.24,3.25,1059200.0,3.1662,3.176,3.1662,3.176,1059200.0
2012-11-13 12:00:00,3.25,3.25,3.24,3.24,643200.0,3.176,3.176,3.1662,3.1662,643200.0
2012-11-13 12:10:00,3.24,3.25,3.24,3.24,540800.0,3.1662,3.176,3.1662,3.1662,540800.0
2012-11-13 12:20:00,3.24,3.24,3.23,3.23,966400.0,3.1662,3.1662,3.1565,3.1565,966400.0
2012-11-13 12:30:00,3.23,3.23,3.22,3.22,888000.0,3.1565,3.1565,3.1467,3.1467,888000.0
2012-11-13 12:40:00,3.23,3.23,3.22,3.23,552000.0,3.1565,3.1565,3.1467,3.1565,552000.0
2012-11-13 12:50:00,3.23,3.23,3.22,3.22,744000.0,3.1565,3.1565,3.1467,3.1467,744000.0
2012-11-13 13:00:00,3.22,3.23,3.22,3.23,875200.0,3.1467,3.1565,3.1467,3.1565,875200.0
2012-11-13 13:10:00,3.23,3.24,3.22,3.24,910400.0,3.1565,3.1662,3.1467,3.1662,910400.0
2012-11-13 13:20:00,3.24,3.24,3.23,3.23,430400.0,3.1662,3.1662,3.1565,3.1565,430400.0
2012-11-13 13:30:00,3.23,3.23,3.23,3.23,440000.0,3.1565,3.1565,3.1565,3.1565,440000.0
2012-11-13 13:40:00,3.23,3.24,3.23,3.23,369600.0,3.1565,3.1662,3.1565,3.1565,369600.0
2012-11-13 13:50:00,3.23,3.24,3.23,3.24,604800.0,3.1565,3.1662,3.1565,3.1662,604800.0
2012-11-13 14:00:00,3.24,3.24,3.23,3.24,942400.0,3.1662,3.1662,3.1565,3.1662,942400.0
2012-11-13 14:10:00,3.24,3.24,3.23,3.23,348800.0,3.1662,3.1662,3.1565,3.1565,348800.0
2012-11-13 14:20:00,3.23,3.23,3.23,3.23,454400.0,3.1565,3.1565,3.1565,3.1565,454400.0
2012-11-13 14:30:00,3.23,3.23,3.22,3.22,542400.0,3.1565,3.1565,3.1467,3.1467,542400.0
2012-11-13 14:40:00,3.22,3.23,3.22,3.23,1228800.0,3.1467,3.1565,3.1467,3.1565,1228800.0
2012-11-13 14:50:00,3.23,3.23,3.22,3.23,851200.0,3.1565,3.1565,3.1467,3.1565,851200.0
2012-11-13 15:00:00,3.23,3.23,3.22,3.22,625600.0,3.1565,3.1565,3.1467,3.1467,625600.0
2012-11-13 15:10:00,3.22,3.22,3.21,3.21,750400.0,3.1467,3.1467,3.1369,3.1369,750400.0
2012-11-13 15:20:00,3.21,3.21,3.2,3.2,1510400.0,3.1369,3.1369,3.1271,3.1271,1510400.0
2012-11-13 15:30:00,3.2,3.21,3.2,3.2,1110400.0,3.1271,3.1369,3.1271,3.1271,1110400.0
2012-11-13 15:40:00,3.2,3.2,3.19,3.2,2686400.0,3.1271,3.1271,3.1174,3.1271,2686400.0
2012-11-13 15:50:00,3.2,3.2,3.19,3.19,5009600.0,3.1271,3.1271,3.1174,3.1174,5009600.0
2012-11-14 09:30:00,3.22,3.23,3.22,3.22,2275200.0,3.1467,3.1565,3.1467,3.1467,2275200.0
2012-11-14 09:40:00,3.22,3.23,3.21,3.23,1936000.0,3.1467,3.1565,3.1369,3.1565,1936000.0
2012-11-14 09:50:00,3.23,3.23,3.2,3.21,3236800.0,3.1565,3.1565,3.1271,3.1369,3236800.0
2012-11-14 10:00:00,3.21,3.22,3.2,3.21,2801600.0,3.1369,3.1467,3.1271,3.1369,2801600.0
2012-11-14 10:10:00,3.21,3.22,3.19,3.2,1979200.0,3.1369,3.1467,3.1174,3.1271,1979200.0
2012-11-14 10:20:00,3.2,3.2,3.18,3.18,1808000.0,3.1271,3.1271,3.1076,3.1076,1808000.0
2012-11-14 10:30:00,3.18,3.19,3.17,3.18,2667200.0,3.1076,3.1174,3.0978,3.1076,2667200.0
2012-11-14 10:40:00,3.18,3.18,3.17,3.18,1968000.0,3.1076,3.1076,3.0978,3.1076,1968000.0
2012-11-14 10:50:00,3.18,3.18,3.16,3.17,2729600.0,3.1076,3.1076,3.088,3.0978,2729600.0
2012-11-14 11:00:00,3.17,3.18,3.16,3.18,2120000.0,3.0978,3.1076,3.088,3.1076,2120000.0
2012-11-14 11:10:00,3.18,3.18,3.17,3.18,1108800.0,3.1076,3.1076,3.0978,3.1076,1108800.0
2012-11-14 11:20:00,3.18,3.19,3.17,3.18,1411200.0,3.1076,3.1174,3.0978,3.1076,1411200.0
2012-11-14 11:30:00,3.18,3.19,3.18,3.18,1292800.0,3.1076,3.1174,3.1076,3.1076,1292800.0
2012-11-14 11:40:00,3.18,3.2,3.18,3.19,2123200.0,3.1076,3.1271,3.1076,3.1174,2123200.0
2012-11-14 11:50:00,3.19,3.2,3.19,3.19,876800.0,3.1174,3.1271,3.1174,3.1174,876800.0
2012-11-14 12:00:00,3.19,3.19,3.19,3.19,1280000.0,3.1174,3.1174,3.1174,3.1174,1280000.0
2012-11-14 12:10:00,3.19,3.19,3.17,3.18,1572800.0,3.1174,3.1174,3.0978,3.1076,1572800.0
2012-11-14 12:20:00,3.18,3.18,3.17,3.18,1128000.0,3.1076,3.1076,3.0978,3.1076,1128000.0
2012-11-14 12:30:00,3.18,3.19,3.17,3.17,654400.0,3.1076,3.1174,3.0978,3.0978,654400.0
2012-11-14 12:40:00,3.17,3.18,3.17,3.17,828800.0,3.0978,3.1076,3.0978,3.0978,828800.0
2012-11-14 12:50:00,3.17,3.18,3.17,3.17,1238400.0,3.0978,3.1076,3.0978,3.0978,1238400.0
2012-11-14 13:00:00,3.17,3.17,3.17,3.17,568000.0,3.0978,3.0978,3.0978,3.0978,568000.0
2012-11-14 13:10:00,3.17,3.18,3.16,3.18,1841600.0,3.0978,3.1076,3.088,3.1076,1841600.0
2012-11-14 13:20:00,3.18,3.18,3.17,3.17,1041600.0,3.1076,3.1076,3.0978,3.0978,1041600.0
2012-11-14 13:30:00,3.18,3.18,3.17,3.18,644800.0,3.1076,3.1076,3.0978,3.1076,644800.0
2012-11-14 13:40:00,3.18,3.18,3.17,3.17,798400.0,3.1076,3.1076,3.0978,3.0978,798400.0
2012-11-14 13:50:00,3.17,3.18,3.17,3.18,873600.0,3.0978,3.1076,3.0978,3.1076,873600.0
2012-11-14 14:00:00,3.18,3.19,3.17,3.18,824000.0,3.1076,3.1174,3.0978,3.1076,824000.0
2012-11-14 14:10:00,3.18,3.18,3.16,3.16,2443200.0,3.1076,3.1076,3.088,3.088,2443200.0
2012-11-14 14:20:00,3.16,3.17,3.16,3.17,1107200.0,3.088,3.0978,3.088,3.0978,1107200.0
2012-11-14 14:30:00,3.17,3.17,3.15,3.16,1702400.0,3.0978,3.0978,3.0783,3.088,1702400.0
2012-11-14 14:40:00,3.16,3.16,3.15,3.15,1547200.0,3.088,3.088,3.0783,3.0783,1547200.0
2012-11-14 14:50:00,3.15,3.16,3.15,3.15,457600.0,3.0783,3.088,3.0783,3.0783,457600.0
2012-11-14 15:00:00,3.15,3.15,3.13,3.13,3707200.0,3.0783,3.0783,3.0587,3.0587,3707200.0
2012-11-14 15:10:00,3.13,3.13,3.12,3.13,3731200.0,3.0587,3.0587,3.049,3.0587,3731200.0
2012-11-14 15:20:00,3.12,3.14,3.12,3.13,2478400.0,3.049,3.0685,3.049,3.0587,2478400.0
2012-11-14 15:30:00,3.13,3.13,3.12,3.12,1625600.0,3.0587,3.0587,3.049,3.049,1625600.0
2012-11-14 15:40:00,3.12,3.12,3.11,3.12,2470400.0,3.049,3.049,3.0392,3.049,2470400.0
2012-11-14 15:50:00,3.12,3.12,3.11,3.12,7323200.0,3.049,3.049,3.0392,3.049,7323200.0
2012-11-15 09:30:00,3.12,3.14,3.11,3.14,3000000.0,3.049,3.0685,3.0392,3.0685,3000000.0
2012-11-15 09:40:00,3.14,3.14,3.12,3.12,2544000.0,3.0685,3.0685,3.049,3.049,2544000.0
2012-11-15 09:50:00,3.12,3.12,3.1,3.11,2878400.0,3.049,3.049,3.0294,3.0392,2878400.0
2012-11-15 10:00:00,3.1,3.13,3.09,3.12,3745600.0,3.0294,3.0587,3.0196,3.049,3745600.0
2012-11-15 10:10:00,3.12,3.14,3.12,3.13,2001600.0,3.049,3.0685,3.049,3.0587,2001600.0
2012-11-15 10:20:00,3.13,3.13,3.11,3.11,1208000.0,3.0587,3.0587,3.0392,3.0392,1208000.0
2012-11-15 10:30:00,3.11,3.12,3.11,3.12,1819200.0,3.0392,3.049,3.0392,3.049,1819200.0
2012-11-15 10:40:00,3.12,3.12,3.1,3.1,1728000.0,3.049,3.049,3.0294,3.0294,1728000.0
2012-11-15 10:50:00,3.1,3.11,3.09,3.1,1667200.0,3.0294,3.0392,3.0196,3.0294,1667200.0
2012-11-15 11:00:00,3.09,3.1,3.09,3.09,1800000.0,3.0196,3.0294,3.0196,3.0196,1800000.0
2012-11-15 11:10:00,3.09,3.1,3.08,3.08,1265600.0,3.0196,3.0294,3.0099,3.0099,1265600.0
2012-11-15 11:20:00,3.08,3.1,3.08,3.09,2091200.0,3.0099,3.0294,3.0099,3.0196,2091200.0
2012-11-15 11:30:00,3.09,3.1,3.09,3.1,1875200.0,3.0196,3.0294,3.0196,3.0294,1875200.0
2012-11-15 11:40:00,3.1,3.1,3.08,3.09,3209600.0,3.0294,3.0294,3.0099,3.0196,3209600.0
2012-11-15 11:50:00,3.09,3.09,3.08,3.08,1776000.0,3.0196,3.0196,3.0099,3.0099,1776000.0
2012-11-15 12:00:00,3.08,3.09,3.08,3.09,1060800.0,3.0099,3.0196,3.0099,3.0196,1060800.0
2012-11-15 12:10:00,3.09,3.09,3.08,3.09,820800.0,3.0196,3.0196,3.0099,3.0196,820800.0
2012-11-15 12:20:00,3.09,3.09,3.08,3.08,1321600.0,3.0196,3.0196,3.0099,3.0099,1321600.0
2012-11-15 12:30:00,3.08,3.1,3.08,3.1,1316800.0,3.0099,3.0294,3.0099,3.0294,1316800.0
2012-11-15 12:40:00,3.1,3.1,3.09,3.1,1808000.0,3.0294,3.0294,3.0196,3.0294,1808000.0
2012-11-15 12:50:00,3.1,3.1,3.09,3.09,731200.0,3.0294,3.0294,3.0196,3.0196,731200.0
2012-11-15 13:00:00,3.09,3.1,3.08,3.1,1251200.0,3.0196,3.0294,3.0099,3.0294,1251200.0
2012-11-15 13:10:00,3.1,3.1,3.09,3.1,1020800.0,3.0294,3.0294,3.0196,3.0294,1020800.0
2012-11-15 13:20:00,3.1,3.11,3.09,3.11,2563200.0,3.0294,3.0392,3.0196,3.0392,2563200.0
2012-11-15 13:30:00,3.11,3.12,3.1,3.12,1928000.0,3.0392,3.049,3.0294,3.049,1928000.0
2012-11-15 13:40:00,3.12,3.12,3.11,3.11,913600.0,3.049,3.049,3.0392,3.0392,913600.0
2012-11-15 13:50:00,3.11,3.12,3.11,3.11,1915200.0,3.0392,3.049,3.0392,3.0392,1915200.0
2012-11-15 14:00:00,3.11,3.11,3.1,3.1,1748800.0,3.0392,3.0392,3.0294,3.0294,1748800.0
2012-11-15 14:10:00,3.1,3.11,3.1,3.11,1980800.0,3.0294,3.0392,3.0294,3.0392,1980800.0
2012-11-15 14:20:00,3.1,3.11,3.1,3.11,960000.0,3.0294,3.0392,3.0294,3.0392,960000.0
2012-11-15 14:30:00,3.11,3.11,3.1,3.1,958400.0,3.0392,3.0392,3.0294,3.0294,958400.0
2012-11-15 14:40:00,3.1,3.1,3.1,3.1,1566400.0,3.0294,3.0294,3.0294,3.0294,1566400.0
2012-11-15 14:50:00,3.1,3.11,3.1,3.1,1707200.0,3.0294,3.0392,3.0294,3.0294,1707200.0
2012-11-15 15:00:00,3.1,3.1,3.07,3.08,3750400.0,3.0294,3.0294,3.0001,3.0099,3750400.0
2012-11-15 15:10:00,3.08,3.09,3.08,3.09,1700800.0,3.0099,3.0196,3.0099,3.0196,1700800.0
2012-11-15 15:20:00,3.09,3.09,3.08,3.08,1152000.0,3.0196,3.0196,3.0099,3.0099,1152000.0
2012-11-15 15:30:00,3.08,3.08,3.07,3.08,2526400.0,3.0099,3.0099,3.0001,3.0099,2526400.0
2012-11-15 15:40:00,3.08,3.11,3.08,3.1,5244800.0,3.0099,3.0392,3.0099,3.0294,5244800.0
2012-11-15 15:50:00,3.1,3.11,3.09,3.09,6112000.0,3.0294,3.0392,3.0196,3.0196,6112000.0
2012-11-16 09:30:00,3.1,3.1,3.07,3.09,4204800.0,3.0294,3.0294,3.0001,3.0196,4204800.0
2012-11-16 09:40:00,3.09,3.09,3.07,3.07,2870400.0,3.0196,3.0196,3.0001,3.0001,2870400.0
2012-11-16 09:50:00,3.07,3.07,3.06,3.07,2819200.0,3.0001,3.0001,2.9903,3.0001,2819200.0
2012-11-16 10:00:00,3.07,3.07,3.05,3.06,3868800.0,3.0001,3.0001,2.9806,2.9903,3868800.0
2012-11-16 10:10:00,3.06,3.08,3.05,3.07,3323200.0,2.9903,3.0099,2.9806,3.0001,3323200.0
2012-11-16 10:20:00,3.06,3.08,3.06,3.07,2283200.0,2.9903,3.0099,2.9903,3.0001,2283200.0
2012-11-16 10:30:00,3.07,3.08,3.07,3.08,1886400.0,3.0001,3.0099,3.0001,3.0099,1886400.0
2012-11-16 10:40:00,3.08,3.08,3.07,3.07,1008000.0,3.0099,3.0099,3.0001,3.0001,1008000.0
2012-11-16 10:50:00,3.07,3.08,3.07,3.07,934400.0,3.0001,3.0099,3.0001,3.0001,934400.0
2012-11-16 11:00:00,3.06,3.07,3.06,3.06,1214400.0,2.9903,3.0001,2.9903,2.9903,1214400.0
2012-11-16 11:10:00,3.06,3.06,3.04,3.04,3089600.0,2.9903,2.9903,2.9708,2.9708,3089600.0
2012-11-16 11:20:00,3.05,3.05,3.03,3.03,2337600.0,2.9806,2.9806,2.961,2.961,2337600.0
2012-11-16 11:30:00,3.03,3.04,3.02,3.04,1038400.0,2.961,2.9708,2.9512,2.9708,1038400.0
2012-11-16 11:40:00,3.04,3.08,3.04,3.08,4372800.0,2.9708,3.0099,2.9708,3.0099,4372800.0
2012-11-16 11:50:00,3.08,3.1,3.07,3.1,5755200.0,3.0099,3.0294,3.0001,3.0294,5755200.0
2012-11-16 12:00:00,3.1,3.11,3.09,3.1,4502400.0,3.0294,3.0392,3.0196,3.0294,4502400.0
2012-11-16 12:10:00,3.1,3.12,3.1,3.12,2323200.0,3.0294,3.049,3.0294,3.049,2323200.0
2012-11-16 12:20:00,3.12,3.13,3.11,3.13,2188800.0,3.049,3.0587,3.0392,3.0587,2188800.0
2012-11-16 12:30:00,3.13,3.14,3.12,3.13,3388800.0,3.0587,3.0685,3.049,3.0587,3388800.0
2012-11-16 12:40:00,3.13,3.14,3.12,3.12,1596800.0,3.0587,3.0685,3.049,3.049,1596800.0
2012-11-16 12:50:00,3.12,3.13,3.12,3.12,1003200.0,3.049,3.0587,3.049,3.049,1003200.0
2012-11-16 13:00:00,3.12,3.12,3.11,3.12,1377600.0,3.049,3.049,3.0392,3.049,1377600.0
2012-11-16 13:10:00,3.12,3.12,3.1,3.1,1328000.0,3.049,3.049,3.0294,3.0294,1328000.0
2012-11-16 13:20:00,3.1,3.12,3.1,3.12,635200.0,3.0294,3.049,3.0294,3.049,635200.0
2012-11-16 13:30:00,3.12,3.12,3.11,3.11,707200.0,3.049,3.049,3.0392,3.0392,707200.0
2012-11-16 13:40:00,3.11,3.12,3.11,3.11,883200.0,3.0392,3.049,3.0392,3.0392,883200.0
2012-11-16 13:50:00,3.11,3.13,3.11,3.12,609600.0,3.0392,3.0587,3.0392,3.049,609600.0
2012-11-16 14:00:00,3.12,3.12,3.11,3.12,784000.0,3.049,3.049,3.0392,3.049,784000.0
2012-11-16 14:10:00,3.12,3.12,3.1,3.11,731200.0,3.049,3.049,3.0294,3.0392,731200.0
2012-11-16 14:20:00,3.11,3.11,3.09,3.09,1529600.0,3.0392,3.0392,3.0196,3.0196,1529600.0
2012-11-16 14:30:00,3.1,3.1,3.08,3.09,2006400.0,3.0294,3.0294,3.0099,3.0196,2006400.0
2012-11-16 14:40:00,3.09,3.11,3.09,3.1,1728000.0,3.0196,3.0392,3.0196,3.0294,1728000.0
2012-11-16 14:50:00,3.1,3.11,3.1,3.11,766400.0,3.0294,3.0392,3.0294,3.0392,766400.0
2012-11-16 15:00:00,3.11,3.11,3.1,3.11,825600.0,3.0392,3.0392,3.0294,3.0392,825600.0
2012-11-16 15:10:00,3.11,3.11,3.1,3.11,1120000.0,3.0392,3.0392,3.0294,3.0392,1120000.0
2012-11-16 15:20:00,3.11,3.12,3.11,3.12,1379200.0,3.0392,3.049,3.0392,3.049,1379200.0
2012-11-16 15:30:00,3.12,3.13,3.12,3.13,2267200.0,3.049,3.0587,3.049,3.0587,2267200.0
2012-11-16 15:40:00,3.13,3.14,3.12,3.12,2888000.0,3.0587,3.0685,3.049,3.049,2888000.0
2012-11-16 15:50:00,3.12,3.13,3.11,3.12,2665600.0,3.049,3.0587,3.0392,3.049,2665600.0
2012-11-19 09:30:00,3.19,3.21,3.19,3.21,7132800.0,3.1174,3.1369,3.1174,3.1369,7132800.0
2012-11-19 09:40:00,3.21,3.21,3.2,3.21,5646400.0,3.1369,3.1369,3.1271,3.1369,5646400.0
2012-11-19 09:50:00,3.22,3.22,3.21,3.21,3576000.0,3.1467,3.1467,3.1369,3.1369,3576000.0
2012-11-19 10:00:00,3.21,3.22,3.2,3.2,2601600.0,3.1369,3.1467,3.1271,3.1271,2601600.0
2012-11-19 10:10:00,3.2,3.22,3.2,3.22,2774400.0,3.1271,3.1467,3.1271,3.1467,2774400.0
2012-11-19 10:20:00,3.21,3.22,3.21,3.21,1736000.0,3.1369,3.1467,3.1369,3.1369,1736000.0
2012-11-19 10:30:00,3.21,3.22,3.21,3.21,1022400.0,3.1369,3.1467,3.1369,3.1369,1022400.0
2012-11-19 10:40:00,3.21,3.23,3.21,3.23,1505600.0,3.1369,3.1565,3.1369,3.1565,1505600.0
2012-11-19 10:50:00,3.23,3.23,3.22,3.22,1307200.0,3.1565,3.1565,3.1467,3.1467,1307200.0
2012-11-19 11:00:00,3.23,3.23,3.22,3.22,1275200.0,3.1565,3.1565,3.1467,3.1467,1275200.0
2012-11-19 11:10:00,3.22,3.23,3.22,3.23,611200.0,3.1467,3.1565,3.1467,3.1565,611200.0
2012-11-19 11:20:00,3.23,3.23,3.23,3.23,619200.0,3.1565,3.1565,3.1565,3.1565,619200.0
2012-11-19 11:30:00,3.23,3.23,3.22,3.23,547200.0,3.1565,3.1565,3.1467,3.1565,547200.0
2012-11-19 11:40:00,3.23,3.23,3.22,3.23,364800.0,3.1565,3.1565,3.1467,3.1565,364800.0
2012-11-19 11:50:00,3.23,3.23,3.23,3.23,580800.0,3.1565,3.1565,3.1565,3.1565,580800.0
2012-11-19 12:00:00,3.23,3.24,3.23,3.24,1468800.0,3.1565,3.1662,3.1565,3.1662,1468800.0
2012-11-19 12:10:00,3.24,3.24,3.24,3.24,518400.0,3.1662,3.1662,3.1662,3.1662,518400.0
2012-11-19 12:20:00,3.24,3.25,3.24,3.24,691200.0,3.1662,3.176,3.1662,3.1662,691200.0
2012-11-19 12:30:00,3.25,3.25,3.24,3.24,334400.0,3.176,3.176,3.1662,3.1662,334400.0
2012-11-19 12:40:00,3.24,3.25,3.24,3.24,380800.0,3.1662,3.176,3.1662,3.1662,380800.0
2012-11-19 12:50:00,3.24,3.24,3.24,3.24,588800.0,3.1662,3.1662,3.1662,3.1662,588800.0
2012-11-19 13:00:00,3.24,3.25,3.24,3.24,395200.0,3.1662,3.176,3.1662,3.1662,395200.0
2012-11-19 13:10:00,3.24,3.24,3.23,3.23,339200.0,3.1662,3.1662,3.1565,3.1565,339200.0
2012-11-19 13:20:00,3.23,3.24,3.23,3.23,308800.0,3.1565,3.1662,3.1565,3.1565,308800.0
2012-11-19 13:30:00,3.23,3.24,3.23,3.23,603200.0,3.1565,3.1662,3.1565,3.1565,603200.0
2012-11-19 13:40:00,3.23,3.23,3.23,3.23,451200.0,3.1565,3.1565,3.1565,3.1565,451200.0
2012-11-19 13:50:00,3.23,3.24,3.23,3.24,331200.0,3.1565,3.1662,3.1565,3.1662,331200.0
2012-11-19 14:00:00,3.24,3.24,3.24,3.24,601600.0,3.1662,3.1662,3.1662,3.1662,601600.0
2012-11-19 14:10:00,3.24,3.25,3.24,3.24,608000.0,3.1662,3.176,3.1662,3.1662,608000.0
2012-11-19 14:20:00,3.24,3.25,3.24,3.24,457600.0,3.1662,3.176,3.1662,3.1662,457600.0
2012-11-19 14:30:00,3.24,3.25,3.24,3.24,411200.0,3.1662,3.176,3.1662,3.1662,411200.0
2012-11-19 14:40:00,3.24,3.25,3.24,3.25,1131200.0,3.1662,3.176,3.1662,3.176,1131200.0
2012-11-19 14:50:00,3.25,3.25,3.25,3.25,1075200.0,3.176,3.176,3.176,3.176,1075200.0
2012-11-19 15:00:00,3.25,3.25,3.24,3.25,734400.0,3.176,3.176,3.1662,3.176,734400.0
2012-11-19 15:10:00,3.24,3.25,3.24,3.25,934400.0,3.1662,3.176,3.1662,3.176,934400.0
2012-11-19 15:20:00,3.25,3.26,3.25,3.26,664000.0,3.176,3.1858,3.176,3.1858,664000.0
2012-11-19 15:30:00,3.26,3.26,3.26,3.26,616000.0,3.1858,3.1858,3.1858,3.1858,616000.0
2012-11-19 15:40:00,3.26,3.26,3.26,3.26,1102400.0,3.1858,3.1858,3.1858,3.1858,1102400.0
2012-11-19 15:50:00,3.26,3.27,3.26,3.27,8300800.0,3.1858,3.1955,3.1858,3.1955,8300800.0
2012-11-20 09:30:00,3.27,3.27,3.25,3.25,4868800.0,3.1955,3.1955,3.176,3.176,4868800.0
2012-11-20 09:40:00,3.25,3.27,3.24,3.27,3478400.0,3.176,3.1955,3.1662,3.1955,3478400.0
2012-11-20 09:50:00,3.27,3.27,3.25,3.26,1625600.0,3.1955,3.1955,3.176,3.1858,1625600.0
2012-11-20 10:00:00,3.26,3.26,3.26,3.26,1702400.0,3.1858,3.1858,3.1858,3.1858,1702400.0
2012-11-20 10:10:00,3.26,3.27,3.26,3.27,2177600.0,3.1858,3.1955,3.1858,3.1955,2177600.0
2012-11-20 10:20:00,3.27,3.27,3.26,3.27,2121600.0,3.1955,3.1955,3.1858,3.1955,2121600.0
2012-11-20 10:30:00,3.27,3.27,3.26,3.27,1264000.0,3.1955,3.1955,3.1858,3.1955,1264000.0
2012-11-20 10:40:00,3.27,3.27,3.27,3.27,1563200.0,3.1955,3.1955,3.1955,3.1955,1563200.0
2012-11-20 10:50:00,3.27,3.27,3.26,3.26,1880000.0,3.1955,3.1955,3.1858,3.1858,1880000.0
2012-11-20 11:00:00,3.26,3.26,3.25,3.26,1795200.0,3.1858,3.1858,3.176,3.1858,1795200.0
2012-11-20 11:10:00,3.26,3.26,3.25,3.26,892800.0,3.1858,3.1858,3.176,3.1858,892800.0
2012-11-20 11:20:00,3.26,3.27,3.26,3.27,1134400.0,3.1858,3.1955,3.1858,3.1955,1134400.0
2012-11-20 11:30:00,3.27,3.27,3.26,3.26,764800.0,3.1955,3.1955,3.1858,3.1858,764800.0
2012-11-20 11:40:00,3.26,3.27,3.26,3.27,755200.0,3.1858,3.1955,3.1858,3.1955,755200.0
2012-11-20 11:50:00,3.27,3.28,3.26,3.28,1707200.0,3.1955,3.2053,3.1858,3.2053,1707200.0
2012-11-20 12:00:00,3.28,3.28,3.27,3.27,729600.0,3.2053,3.2053,3.1955,3.1955,729600.0
2012-11-20 12:10:00,3.27,3.28,3.26,3.27,1414400.0,3.1955,3.2053,3.1858,3.1955,1414400.0
2012-11-20 12:20:00,3.27,3.27,3.26,3.27,969600.0,3.1955,3.1955,3.1858,3.1955,969600.0
2012-11-20 12:30:00,3.26,3.27,3.26,3.26,598400.0,3.1858,3.1955,3.1858,3.1858,598400.0
2012-11-20 12:40:00,3.26,3.26,3.25,3.26,857600.0,3.1858,3.1858,3.176,3.1858,857600.0
2012-11-20 12:50:00,3.26,3.27,3.26,3.26,1344000.0,3.1858,3.1955,3.1858,3.1858,1344000.0
2012-11-20 13:00:00,3.26,3.26,3.24,3.24,2750400.0,3.1858,3.1858,3.1662,3.1662,2750400.0
2012-11-20 13:10:00,3.24,3.24,3.22,3.23,2995200.0,3.1662,3.1662,3.1467,3.1565,2995200.0
2012-11-20 13:20:00,3.23,3.23,3.21,3.21,2616000.0,3.1565,3.1565,3.1369,3.1369,2616000.0
2012-11-20 13:30:00,3.21,3.23,3.21,3.23,2147200.0,3.1369,3.1565,3.1369,3.1565,2147200.0
2012-11-20 13:40:00,3.23,3.23,3.22,3.23,1150400.0,3.1565,3.1565,3.1467,3.1565,1150400.0
2012-11-20 13:50:00,3.23,3.24,3.23,3.24,854400.0,3.1565,3.1662,3.1565,3.1662,854400.0
2012-11-20 14:00:00,3.24,3.24,3.24,3.24,556800.0,3.1662,3.1662,3.1662,3.1662,556800.0
2012-11-20 14:10:00,3.24,3.25,3.24,3.24,774400.0,3.1662,3.176,3.1662,3.1662,774400.0
2012-11-20 14:20:00,3.24,3.25,3.24,3.25,668800.0,3.1662,3.176,3.1662,3.176,668800.0
2012-11-20 14:30:00,3.25,3.25,3.24,3.25,564800.0,3.176,3.176,3.1662,3.176,564800.0
2012-11-20 14:40:00,3.25,3.25,3.24,3.25,411200.0,3.176,3.176,3.1662,3.176,411200.0
2012-11-20 14:50:00,3.25,3.25,3.24,3.25,654400.0,3.176,3.176,3.1662,3.176,654400.0
2012-11-20 15:00:00,3.25,3.26,3.25,3.26,694400.0,3.176,3.1858,3.176,3.1858,694400.0
2012-11-20 15:10:00,3.26,3.26,3.25,3.26,1022400.0,3.1858,3.1858,3.176,3.1858,1022400.0
2012-11-20 15:20:00,3.26,3.26,3.25,3.25,321600.0,3.1858,3.1858,3.176,3.176,321600.0
2012-11-20 15:30:00,3.25,3.26,3.25,3.25,1396800.0,3.176,3.1858,3.176,3.176,1396800.0
2012-11-20 15:40:00,3.25,3.26,3.25,3.26,1152000.0,3.176,3.1858,3.176,3.1858,1152000.0
2012-11-20 15:50:00,3.26,3.27,3.25,3.27,2836800.0,3.1858,3.1955,3.176,3.1955,2836800.0
2012-11-21 09:30:00,3.28,3.29,3.27,3.29,1987200.0,3.2053,3.2151,3.1955,3.2151,1987200.0
2012-11-21 09:40:00,3.29,3.29,3.28,3.29,2377600.0,3.2151,3.2151,3.2053,3.2151,2377600.0
2012-11-21 09:50:00,3.29,3.29,3.28,3.29,1507200.0,3.2151,3.2151,3.2053,3.2151,1507200.0
2012-11-21 10:00:00,3.29,3.29,3.27,3.27,2587200.0,3.2151,3.2151,3.1955,3.1955,2587200.0
2012-11-21 10:10:00,3.27,3.27,3.26,3.27,1438400.0,3.1955,3.1955,3.1858,3.1955,1438400.0
2012-11-21 10:20:00,3.27,3.27,3.26,3.26,1744000.0,3.1955,3.1955,3.1858,3.1858,1744000.0
2012-11-21 10:30:00,3.26,3.27,3.26,3.27,1203200.0,3.1858,3.1955,3.1858,3.1955,1203200.0
2012-11-21 10:40:00,3.27,3.27,3.25,3.25,958400.0,3.1955,3.1955,3.176,3.176,958400.0
2012-11-21 10:50:00,3.25,3.27,3.25,3.26,875200.0,3.176,3.1955,3.176,3.1858,875200.0
2012-11-21 11:00:00,3.26,3.27,3.26,3.27,808000.0,3.1858,3.1955,3.1858,3.1955,808000.0
2012-11-21 11:10:00,3.27,3.28,3.27,3.28,830400.0,3.1955,3.2053,3.1955,3.2053,830400.0
2012-11-21 11:20:00,3.27,3.28,3.27,3.28,544000.0,3.1955,3.2053,3.1955,3.2053,544000.0
2012-11-21 11:30:00,3.28,3.28,3.27,3.27,504000.0,3.2053,3.2053,3.1955,3.1955,504000.0
2012-11-21 11:40:00,3.27,3.28,3.27,3.27,420800.0,3.1955,3.2053,3.1955,3.1955,420800.0
2012-11-21 11:50:00,3.27,3.27,3.27,3.27,310400.0,3.1955,3.1955,3.1955,3.1955,310400.0
2012-11-21 12:00:00,3.27,3.28,3.27,3.27,291200.0,3.1955,3.2053,3.1955,3.1955,291200.0
2012-11-21 12:10:00,3.27,3.28,3.27,3.28,534400.0,3.1955,3.2053,3.1955,3.2053,534400.0
2012-11-21 12:20:00,3.28,3.29,3.27,3.28,675200.0,3.2053,3.2151,3.1955,3.2053,675200.0
2012-11-21 12:30:00,3.28,3.29,3.28,3.28,859200.0,3.2053,3.2151,3.2053,3.2053,859200.0
2012-11-21 12:40:00,3.28,3.29,3.28,3.29,1681600.0,3.2053,3.2151,3.2053,3.2151,1681600.0
2012-11-21 12:50:00,3.29,3.29,3.28,3.29,905600.0,3.2151,3.2151,3.2053,3.2151,905600.0
2012-11-21 13:00:00,3.29,3.29,3.28,3.28,1054400.0,3.2151,3.2151,3.2053,3.2053,1054400.0
2012-11-21 13:10:00,3.28,3.28,3.28,3.28,1092800.0,3.2053,3.2053,3.2053,3.2053,1092800.0
2012-11-21 13:20:00,3.28,3.28,3.28,3.28,478400.0,3.2053,3.2053,3.2053,3.2053,478400.0
2012-11-21 13:30:00,3.28,3.29,3.28,3.29,329600.0,3.2053,3.2151,3.2053,3.2151,329600.0
2012-11-21 13:40:00,3.29,3.29,3.29,3.29,308800.0,3.2151,3.2151,3.2151,3.2151,308800.0
2012-11-21 13:50:00,3.29,3.29,3.29,3.29,828800.0,3.2151,3.2151,3.2151,3.2151,828800.0
2012-11-21 14:00:00,3.29,3.29,3.29,3.29,1094400.0,3.2151,3.2151,3.2151,3.2151,1094400.0
2012-11-21 14:10:00,3.29,3.29,3.29,3.29,1585600.0,3.2151,3.2151,3.2151,3.2151,1585600.0
2012-11-21 14:20:00,3.29,3.29,3.29,3.29,1566400.0,3.2151,3.2151,3.2151,3.2151,1566400.0
2012-11-21 14:30:00,3.29,3.29,3.29,3.29,339200.0,3.2151,3.2151,3.2151,3.2151,339200.0
2012-11-21 14:40:00,3.29,3.29,3.29,3.29,268800.0,3.2151,3.2151,3.2151,3.2151,268800.0
2012-11-21 14:50:00,3.29,3.29,3.29,3.29,315200.0,3.2151,3.2151,3.2151,3.2151,315200.0
2012-11-21 15:00:00,3.29,3.29,3.29,3.29,395200.0,3.2151,3.2151,3.2151,3.2151,395200.0
2012-11-21 15:10:00,3.29,3.29,3.29,3.29,320000.0,3.2151,3.2151,3.2151,3.2151,320000.0
2012-11-21 15:20:00,3.29,3.29,3.28,3.28,694400.0,3.2151,3.2151,3.2053,3.2053,694400.0
2012-11-21 15:30:00,3.28,3.28,3.28,3.28,312000.0,3.2053,3.2053,3.2053,3.2053,312000.0
2012-11-21 15:40:00,3.28,3.29,3.28,3.29,588800.0,3.2053,3.2151,3.2053,3.2151,588800.0
2012-11-21 15:50:00,3.29,3.29,3.28,3.29,4252800.0,3.2151,3.2151,3.2053,3.2151,4252800.0
2012-11-23 09:30:00,3.33,3.34,3.32,3.32,5705600.0,3.2542,3.264,3.2444,3.2444,5705600.0
2012-11-23 09:40:00,3.32,3.34,3.32,3.33,864000.0,3.2444,3.264,3.2444,3.2542,864000.0
2012-11-23 09:50:00,3.33,3.34,3.33,3.33,1022400.0,3.2542,3.264,3.2542,3.2542,1022400.0
2012-11-23 10:00:00,3.33,3.33,3.33,3.33,1364800.0,3.2542,3.2542,3.2542,3.2542,1364800.0
2012-11-23 10:10:00,3.33,3.34,3.33,3.34,2332800.0,3.2542,3.264,3.2542,3.264,2332800.0
2012-11-23 10:20:00,3.34,3.36,3.34,3.36,3020800.0,3.264,3.2835,3.264,3.2835,3020800.0
2012-11-23 10:30:00,3.36,3.36,3.36,3.36,1785600.0,3.2835,3.2835,3.2835,3.2835,1785600.0
2012-11-23 10:40:00,3.36,3.36,3.35,3.35,536000.0,3.2835,3.2835,3.2737,3.2737,536000.0
2012-11-23 10:50:00,3.35,3.36,3.35,3.36,961600.0,3.2737,3.2835,3.2737,3.2835,961600.0
2012-11-23 11:00:00,3.36,3.36,3.36,3.36,568000.0,3.2835,3.2835,3.2835,3.2835,568000.0
2012-11-23 11:10:00,3.36,3.37,3.36,3.37,694400.0,3.2835,3.2933,3.2835,3.2933,694400.0
2012-11-23 11:20:00,3.37,3.37,3.37,3.37,590400.0,3.2933,3.2933,3.2933,3.2933,590400.0
2012-11-23 11:30:00,3.37,3.37,3.37,3.37,744000.0,3.2933,3.2933,3.2933,3.2933,744000.0
2012-11-23 11:40:00,3.37,3.37,3.36,3.36,1129600.0,3.2933,3.2933,3.2835,3.2835,1129600.0
2012-11-23 11:50:00,3.36,3.37,3.36,3.37,475200.0,3.2835,3.2933,3.2835,3.2933,475200.0
2012-11-23 12:00:00,3.37,3.37,3.36,3.36,1422400.0,3.2933,3.2933,3.2835,3.2835,1422400.0
2012-11-23 12:10:00,3.36,3.36,3.35,3.35,347200.0,3.2835,3.2835,3.2737,3.2737,347200.0
2012-11-23 12:20:00,3.35,3.36,3.35,3.36,880000.0,3.2737,3.2835,3.2737,3.2835,880000.0
2012-11-23 12:30:00,3.36,3.38,3.36,3.38,1185600.0,3.2835,3.303,3.2835,3.303,1185600.0
2012-11-23 12:40:00,3.38,3.38,3.37,3.38,1723200.0,3.303,3.303,3.2933,3.303,1723200.0
2012-11-23 12:50:00,3.38,3.38,3.37,3.38,1872000.0,3.303,3.303,3.2933,3.303,1872000.0
2012-11-26 09:30:00,3.37,3.37,3.35,3.36,3168000.0,3.2933,3.2933,3.2737,3.2835,3168000.0
2012-11-26 09:40:00,3.36,3.38,3.36,3.38,2776000.0,3.2835,3.303,3.2835,3.303,2776000.0
2012-11-26 09:50:00,3.38,3.39,3.38,3.38,1974400.0,3.303,3.3128,3.303,3.303,1974400.0
2012-11-26 10:00:00,3.38,3.38,3.38,3.38,1038400.0,3.303,3.303,3.303,3.303,1038400.0
2012-11-26 10:10:00,3.38,3.38,3.37,3.37,1251200.0,3.303,3.303,3.2933,3.2933,1251200.0
2012-11-26 10:20:00,3.37,3.38,3.36,3.37,1201600.0,3.2933,3.303,3.2835,3.2933,1201600.0
2012-11-26 10:30:00,3.37,3.38,3.37,3.38,860800.0,3.2933,3.303,3.2933,3.303,860800.0
2012-11-26 10:40:00,3.38,3.38,3.37,3.38,1385600.0,3.303,3.303,3.2933,3.303,1385600.0
2012-11-26 10:50:00,3.38,3.38,3.37,3.37,884800.0,3.303,3.303,3.2933,3.2933,884800.0
2012-11-26 11:00:00,3.37,3.37,3.36,3.36,472000.0,3.2933,3.2933,3.2835,3.2835,472000.0
2012-11-26 11:10:00,3.36,3.36,3.36,3.36,697600.0,3.2835,3.2835,3.2835,3.2835,697600.0
2012-11-26 11:20:00,3.36,3.36,3.35,3.36,606400.0,3.2835,3.2835,3.2737,3.2835,606400.0
2012-11-26 11:30:00,3.36,3.36,3.35,3.36,446400.0,3.2835,3.2835,3.2737,3.2835,446400.0
2012-11-26 11:40:00,3.36,3.37,3.36,3.37,411200.0,3.2835,3.2933,3.2835,3.2933,411200.0
2012-11-26 11:50:00,3.37,3.38,3.37,3.37,598400.0,3.2933,3.303,3.2933,3.2933,598400.0
2012-11-26 12:00:00,3.37,3.38,3.37,3.38,475200.0,3.2933,3.303,3.2933,3.303,475200.0
2012-11-26 12:10:00,3.38,3.38,3.38,3.38,617600.0,3.303,3.303,3.303,3.303,617600.0
2012-11-26 12:20:00,3.38,3.38,3.38,3.38,224000.0,3.303,3.303,3.303,3.303,224000.0
2012-11-26 12:30:00,3.38,3.38,3.37,3.38,788800.0,3.303,3.303,3.2933,3.303,788800.0
2012-11-26 12:40:00,3.38,3.39,3.38,3.39,864000.0,3.303,3.3128,3.303,3.3128,864000.0
2012-11-26 12:50:00,3.39,3.4,3.39,3.39,1396800.0,3.3128,3.3226,3.3128,3.3128,1396800.0
2012-11-26 13:00:00,3.39,3.39,3.39,3.39,400000.0,3.3128,3.3128,3.3128,3.3128,400000.0
2012-11-26 13:10:00,3.39,3.4,3.39,3.4,1078400.0,3.3128,3.3226,3.3128,3.3226,1078400.0
2012-11-26 13:20:00,3.4,3.4,3.39,3.39,472000.0,3.3226,3.3226,3.3128,3.3128,472000.0
2012-11-26 13:30:00,3.39,3.4,3.39,3.39,483200.0,3.3128,3.3226,3.3128,3.3128,483200.0
2012-11-26 13:40:00,3.39,3.39,3.39,3.39,1390400.0,3.3128,3.3128,3.3128,3.3128,1390400.0
2012-11-26 13:50:00,3.39,3.4,3.39,3.39,656000.0,3.3128,3.3226,3.3128,3.3128,656000.0
2012-11-26 14:00:00,3.39,3.39,3.38,3.39,728000.0,3.3128,3.3128,3.303,3.3128,728000.0
2012-11-26 14:10:00,3.39,3.4,3.39,3.39,569600.0,3.3128,3.3226,3.3128,3.3128,569600.0
2012-11-26 14:20:00,3.39,3.4,3.39,3.39,395200.0,3.3128,3.3226,3.3128,3.3128,395200.0
2012-11-26 14:30:00,3.39,3.4,3.39,3.4,276800.0,3.3128,3.3226,3.3128,3.3226,276800.0
2012-11-26 14:40:00,3.4,3.4,3.4,3.4,505600.0,3.3226,3.3226,3.3226,3.3226,505600.0
2012-11-26 14:50:00,3.4,3.41,3.4,3.41,2124800.0,3.3226,3.3324,3.3226,3.3324,2124800.0
2012-11-26 15:00:00,3.41,3.41,3.4,3.41,1112000.0,3.3324,3.3324,3.3226,3.3324,1112000.0
2012-11-26 15:10:00,3.41,3.41,3.4,3.4,732800.0,3.3324,3.3324,3.3226,3.3226,732800.0
2012-11-26 15:20:00,3.4,3.41,3.4,3.41,907200.0,3.3226,3.3324,3.3226,3.3324,907200.0
2012-11-26 15:30:00,3.41,3.41,3.4,3.4,1246400.0,3.3324,3.3324,3.3226,3.3226,1246400.0
2012-11-26 15:40:00,3.4,3.41,3.4,3.41,1614400.0,3.3226,3.3324,3.3226,3.3324,1614400.0
2012-11-26 15:50:00,3.41,3.42,3.41,3.41,2750400.0,3.3324,3.3421,3.3324,3.3324,2750400.0
2012-11-27 09:30:00,3.41,3.41,3.4,3.41,1862400.0,3.3324,3.3324,3.3226,3.3324,1862400.0
2012-11-27 09:40:00,3.41,3.42,3.4,3.42,1916800.0,3.3324,3.3421,3.3226,3.3421,1916800.0
2012-11-27 09:50:00,3.42,3.43,3.41,3.42,2008000.0,3.3421,3.3519,3.3324,3.3421,2008000.0
2012-11-27 10:00:00,3.42,3.42,3.39,3.4,2809600.0,3.3421,3.3421,3.3128,3.3226,2809600.0
2012-11-27 10:10:00,3.4,3.4,3.39,3.39,2142400.0,3.3226,3.3226,3.3128,3.3128,2142400.0
2012-11-27 10:20:00,3.39,3.39,3.38,3.39,2142400.0,3.3128,3.3128,3.303,3.3128,2142400.0
2012-11-27 10:30:00,3.39,3.39,3.38,3.39,1456000.0,3.3128,3.3128,3.303,3.3128,1456000.0
2012-11-27 10:40:00,3.39,3.39,3.38,3.39,891200.0,3.3128,3.3128,3.303,3.3128,891200.0
2012-11-27 10:50:00,3.39,3.4,3.39,3.39,956800.0,3.3128,3.3226,3.3128,3.3128,956800.0
2012-11-27 11:00:00,3.39,3.4,3.39,3.4,1819200.0,3.3128,3.3226,3.3128,3.3226,1819200.0
2012-11-27 11:10:00,3.4,3.41,3.4,3.4,1566400.0,3.3226,3.3324,3.3226,3.3226,1566400.0
2012-11-27 11:20:00,3.4,3.41,3.4,3.4,344000.0,3.3226,3.3324,3.3226,3.3226,344000.0
2012-11-27 11:30:00,3.4,3.42,3.4,3.42,984000.0,3.3226,3.3421,3.3226,3.3421,984000.0
2012-11-27 11:40:00,3.42,3.42,3.41,3.41,1035200.0,3.3421,3.3421,3.3324,3.3324,1035200.0
2012-11-27 11:50:00,3.42,3.43,3.41,3.42,2259200.0,3.3421,3.3519,3.3324,3.3421,2259200.0
2012-11-27 12:00:00,3.42,3.43,3.42,3.42,1574400.0,3.3421,3.3519,3.3421,3.3421,1574400.0
2012-11-27 12:10:00,3.43,3.43,3.41,3.41,505600.0,3.3519,3.3519,3.3324,3.3324,505600.0
2012-11-27 12:20:00,3.42,3.42,3.41,3.42,292800.0,3.3421,3.3421,3.3324,3.3421,292800.0
2012-11-27 12:30:00,3.42,3.42,3.41,3.42,564800.0,3.3421,3.3421,3.3324,3.3421,564800.0
2012-11-27 12:40:00,3.42,3.44,3.42,3.43,2080000.0,3.3421,3.3617,3.3421,3.3519,2080000.0
2012-11-27 12:50:00,3.43,3.43,3.43,3.43,1544000.0,3.3519,3.3519,3.3519,3.3519,1544000.0
2012-11-27 13:00:00,3.43,3.43,3.42,3.42,1740800.0,3.3519,3.3519,3.3421,3.3421,1740800.0
2012-11-27 13:10:00,3.42,3.43,3.42,3.43,1193600.0,3.3421,3.3519,3.3421,3.3519,1193600.0
2012-11-27 13:20:00,3.43,3.43,3.41,3.42,934400.0,3.3519,3.3519,3.3324,3.3421,934400.0
2012-11-27 13:30:00,3.42,3.43,3.42,3.42,337600.0,3.3421,3.3519,3.3421,3.3421,337600.0
2012-11-27 13:40:00,3.42,3.43,3.42,3.42,736000.0,3.3421,3.3519,3.3421,3.3421,736000.0
2012-11-27 13:50:00,3.42,3.42,3.42,3.42,328000.0,3.3421,3.3421,3.3421,3.3421,328000.0
2012-11-27 14:00:00,3.42,3.43,3.42,3.42,654400.0,3.3421,3.3519,3.3421,3.3421,654400.0
2012-11-27 14:10:00,3.42,3.43,3.42,3.43,753600.0,3.3421,3.3519,3.3421,3.3519,753600.0
2012-11-27 14:20:00,3.43,3.43,3.4,3.4,3060800.0,3.3519,3.3519,3.3226,3.3226,3060800.0
2012-11-27 14:30:00,3.4,3.4,3.39,3.4,1627200.0,3.3226,3.3226,3.3128,3.3226,1627200.0
2012-11-27 14:40:00,3.4,3.4,3.39,3.39,995200.0,3.3226,3.3226,3.3128,3.3128,995200.0
2012-11-27 14:50:00,3.39,3.4,3.39,3.4,1096000.0,3.3128,3.3226,3.3128,3.3226,1096000.0
2012-11-27 15:00:00,3.4,3.41,3.4,3.41,825600.0,3.3226,3.3324,3.3226,3.3324,825600.0
2012-11-27 15:10:00,3.41,3.41,3.4,3.4,1121600.0,3.3324,3.3324,3.3226,3.3226,1121600.0
2012-11-27 15:20:00,3.4,3.41,3.4,3.41,708800.0,3.3226,3.3324,3.3226,3.3324,708800.0
2012-11-27 15:30:00,3.41,3.41,3.39,3.39,1339200.0,3.3324,3.3324,3.3128,3.3128,1339200.0
2012-11-27 15:40:00,3.39,3.4,3.39,3.4,1123200.0,3.3128,3.3226,3.3128,3.3226,1123200.0
2012-11-27 15:50:00,3.4,3.4,3.38,3.39,2105600.0,3.3226,3.3226,3.303,3.3128,2105600.0
2012-11-28 09:30:00,3.36,3.36,3.35,3.35,3350400.0,3.2835,3.2835,3.2737,3.2737,3350400.0
2012-11-28 09:40:00,3.35,3.36,3.34,3.34,2550400.0,3.2737,3.2835,3.264,3.264,2550400.0
2012-11-28 09:50:00,3.34,3.35,3.33,3.35,2137600.0,3.264,3.2737,3.2542,3.2737,2137600.0
2012-11-28 10:00:00,3.34,3.34,3.32,3.32,3395200.0,3.264,3.264,3.2444,3.2444,3395200.0
2012-11-28 10:10:00,3.32,3.34,3.32,3.34,2440000.0,3.2444,3.264,3.2444,3.264,2440000.0
2012-11-28 10:20:00,3.34,3.37,3.33,3.36,2542400.0,3.264,3.2933,3.2542,3.2835,2542400.0
2012-11-28 10:30:00,3.36,3.39,3.36,3.38,1556800.0,3.2835,3.3128,3.2835,3.303,1556800.0
2012-11-28 10:40:00,3.38,3.39,3.38,3.38,2790400.0,3.303,3.3128,3.303,3.303,2790400.0
2012-11-28 10:50:00,3.38,3.38,3.37,3.38,782400.0,3.303,3.303,3.2933,3.303,782400.0
2012-11-28 11:00:00,3.38,3.38,3.38,3.38,689600.0,3.303,3.303,3.303,3.303,689600.0
2012-11-28 11:10:00,3.38,3.4,3.38,3.4,838400.0,3.303,3.3226,3.303,3.3226,838400.0
2012-11-28 11:20:00,3.4,3.4,3.39,3.39,2827200.0,3.3226,3.3226,3.3128,3.3128,2827200.0
2012-11-28 11:30:00,3.4,3.4,3.38,3.39,2952000.0,3.3226,3.3226,3.303,3.3128,2952000.0
2012-11-28 11:40:00,3.39,3.39,3.39,3.39,849600.0,3.3128,3.3128,3.3128,3.3128,849600.0
2012-11-28 11:50:00,3.39,3.39,3.39,3.39,756800.0,3.3128,3.3128,3.3128,3.3128,756800.0
2012-11-28 12:00:00,3.39,3.39,3.37,3.38,1708800.0,3.3128,3.3128,3.2933,3.303,1708800.0
2012-11-28 12:10:00,3.38,3.41,3.38,3.4,2876800.0,3.303,3.3324,3.303,3.3226,2876800.0
2012-11-28 12:20:00,3.41,3.41,3.4,3.41,956800.0,3.3324,3.3324,3.3226,3.3324,956800.0
2012-11-28 12:30:00,3.41,3.42,3.41,3.42,1225600.0,3.3324,3.3421,3.3324,3.3421,1225600.0
2012-11-28 12:40:00,3.42,3.42,3.41,3.41,1558400.0,3.3421,3.3421,3.3324,3.3324,1558400.0
2012-11-28 12:50:00,3.41,3.42,3.41,3.42,748800.0,3.3324,3.3421,3.3324,3.3421,748800.0
2012-11-28 13:00:00,3.42,3.42,3.41,3.41,1284800.0,3.3421,3.3421,3.3324,3.3324,1284800.0
2012-11-28 13:10:00,3.41,3.42,3.41,3.41,316800.0,3.3324,3.3421,3.3324,3.3324,316800.0
2012-11-28 13:20:00,3.41,3.42,3.41,3.42,185600.0,3.3324,3.3421,3.3324,3.3421,185600.0
2012-11-28 13:30:00,3.42,3.43,3.42,3.43,1625600.0,3.3421,3.3519,3.3421,3.3519,1625600.0
2012-11-28 13:40:00,3.43,3.43,3.43,3.43,388800.0,3.3519,3.3519,3.3519,3.3519,388800.0
2012-11-28 13:50:00,3.43,3.43,3.42,3.42,696000.0,3.3519,3.3519,3.3421,3.3421,696000.0
2012-11-28 14:00:00,3.42,3.43,3.42,3.42,457600.0,3.3421,3.3519,3.3421,3.3421,457600.0
2012-11-28 14:10:00,3.42,3.42,3.42,3.42,451200.0,3.3421,3.3421,3.3421,3.3421,451200.0
2012-11-28 14:20:00,3.42,3.42,3.41,3.42,572800.0,3.3421,3.3421,3.3324,3.3421,572800.0
2012-11-28 14:30:00,3.41,3.43,3.41,3.42,579200.0,3.3324,3.3519,3.3324,3.3421,579200.0
2012-11-28 14:40:00,3.42,3.43,3.42,3.42,304000.0,3.3421,3.3519,3.3421,3.3421,304000.0
2012-11-28 14:50:00,3.42,3.42,3.41,3.42,716800.0,3.3421,3.3421,3.3324,3.3421,716800.0
2012-11-28 15:00:00,3.42,3.43,3.42,3.43,382400.0,3.3421,3.3519,3.3421,3.3519,382400.0
2012-11-28 15:10:00,3.43,3.43,3.42,3.43,566400.0,3.3519,3.3519,3.3421,3.3519,566400.0
2012-11-28 15:20:00,3.43,3.44,3.42,3.44,3392000.0,3.3519,3.3617,3.3421,3.3617,3392000.0
2012-11-28 15:30:00,3.44,3.45,3.44,3.45,2627200.0,3.3617,3.3714,3.3617,3.3714,2627200.0
2012-11-28 15:40:00,3.45,3.45,3.44,3.45,1296000.0,3.3714,3.3714,3.3617,3.3714,1296000.0
2012-11-28 15:50:00,3.45,3.45,3.45,3.45,3609600.0,3.3714,3.3714,3.3714,3.3714,3609600.0
2012-11-29 09:30:00,3.48,3.51,3.48,3.5,4420800.0,3.4008,3.4301,3.4008,3.4203,4420800.0
2012-11-29 09:40:00,3.5,3.51,3.5,3.5,5411200.0,3.4203,3.4301,3.4203,3.4203,5411200.0
2012-11-29 09:50:00,3.5,3.5,3.5,3.5,3104000.0,3.4203,3.4203,3.4203,3.4203,3104000.0
2012-11-29 10:00:00,3.5,3.51,3.48,3.48,4484800.0,3.4203,3.4301,3.4008,3.4008,4484800.0
2012-11-29 10:10:00,3.48,3.49,3.47,3.48,1398400.0,3.4008,3.4105,3.391,3.4008,1398400.0
2012-11-29 10:20:00,3.49,3.5,3.48,3.49,832000.0,3.4105,3.4203,3.4008,3.4105,832000.0
2012-11-29 10:30:00,3.49,3.49,3.48,3.49,1040000.0,3.4105,3.4105,3.4008,3.4105,1040000.0
2012-11-29 10:40:00,3.49,3.5,3.49,3.5,1953600.0,3.4105,3.4203,3.4105,3.4203,1953600.0
2012-11-29 10:50:00,3.5,3.5,3.5,3.5,1318400.0,3.4203,3.4203,3.4203,3.4203,1318400.0
2012-11-29 11:00:00,3.5,3.5,3.5,3.5,654400.0,3.4203,3.4203,3.4203,3.4203,654400.0
2012-11-29 11:10:00,3.5,3.51,3.49,3.49,878400.0,3.4203,3.4301,3.4105,3.4105,878400.0
2012-11-29 11:20:00,3.49,3.5,3.49,3.49,1460800.0,3.4105,3.4203,3.4105,3.4105,1460800.0
2012-11-29 11:30:00,3.49,3.49,3.49,3.49,678400.0,3.4105,3.4105,3.4105,3.4105,678400.0
2012-11-29 11:40:00,3.49,3.49,3.46,3.47,5678400.0,3.4105,3.4105,3.3812,3.391,5678400.0
2012-11-29 11:50:00,3.47,3.48,3.47,3.48,2310400.0,3.391,3.4008,3.391,3.4008,2310400.0
2012-11-29 12:00:00,3.48,3.48,3.46,3.47,2177600.0,3.4008,3.4008,3.3812,3.391,2177600.0
2012-11-29 12:10:00,3.47,3.49,3.47,3.49,1691200.0,3.391,3.4105,3.391,3.4105,1691200.0
2012-11-29 12:20:00,3.49,3.5,3.49,3.49,1313600.0,3.4105,3.4203,3.4105,3.4105,1313600.0
2012-11-29 12:30:00,3.49,3.49,3.49,3.49,449600.0,3.4105,3.4105,3.4105,3.4105,449600.0
2012-11-29 12:40:00,3.49,3.49,3.48,3.49,718400.0,3.4105,3.4105,3.4008,3.4105,718400.0
2012-11-29 12:50:00,3.49,3.49,3.48,3.48,457600.0,3.4105,3.4105,3.4008,3.4008,457600.0
2012-11-29 13:00:00,3.48,3.49,3.48,3.48,494400.0,3.4008,3.4105,3.4008,3.4008,494400.0
2012-11-29 13:10:00,3.48,3.48,3.48,3.48,748800.0,3.4008,3.4008,3.4008,3.4008,748800.0
2012-11-29 13:20:00,3.48,3.49,3.48,3.49,278400.0,3.4008,3.4105,3.4008,3.4105,278400.0
2012-11-29 13:30:00,3.49,3.5,3.49,3.49,459200.0,3.4105,3.4203,3.4105,3.4105,459200.0
2012-11-29 13:40:00,3.49,3.5,3.49,3.5,305600.0,3.4105,3.4203,3.4105,3.4203,305600.0
2012-11-29 13:50:00,3.5,3.5,3.5,3.5,457600.0,3.4203,3.4203,3.4203,3.4203,457600.0
2012-11-29 14:00:00,3.5,3.5,3.49,3.49,846400.0,3.4203,3.4203,3.4105,3.4105,846400.0
2012-11-29 14:10:00,3.49,3.49,3.49,3.49,556800.0,3.4105,3.4105,3.4105,3.4105,556800.0
2012-11-29 14:20:00,3.49,3.5,3.49,3.49,345600.0,3.4105,3.4203,3.4105,3.4105,345600.0
2012-11-29 14:30:00,3.49,3.5,3.49,3.49,230400.0,3.4105,3.4203,3.4105,3.4105,230400.0
2012-11-29 14:40:00,3.49,3.51,3.49,3.5,940800.0,3.4105,3.4301,3.4105,3.4203,940800.0
2012-11-29 14:50:00,3.5,3.5,3.5,3.5,860800.0,3.4203,3.4203,3.4203,3.4203,860800.0
2012-11-29 15:00:00,3.5,3.5,3.49,3.49,860800.0,3.4203,3.4203,3.4105,3.4105,860800.0
2012-11-29 15:10:00,3.49,3.49,3.49,3.49,1193600.0,3.4105,3.4105,3.4105,3.4105,1193600.0
2012-11-29 15:20:00,3.49,3.49,3.48,3.49,1387200.0,3.4105,3.4105,3.4008,3.4105,1387200.0
2012-11-29 15:30:00,3.49,3.49,3.48,3.49,1076800.0,3.4105,3.4105,3.4008,3.4105,1076800.0
2012-11-29 15:40:00,3.49,3.5,3.49,3.5,2022400.0,3.4105,3.4203,3.4105,3.4203,2022400.0
2012-11-29 15:50:00,3.5,3.5,3.48,3.49,2537600.0,3.4203,3.4203,3.4008,3.4105,2537600.0
2012-11-30 09:30:00,3.49,3.49,3.48,3.48,2931200.0,3.4105,3.4105,3.4008,3.4008,2931200.0
2012-11-30 09:40:00,3.48,3.5,3.48,3.48,1731200.0,3.4008,3.4203,3.4008,3.4008,1731200.0
2012-11-30 09:50:00,3.48,3.48,3.47,3.48,1526400.0,3.4008,3.4008,3.391,3.4008,1526400.0
2012-11-30 10:00:00,3.48,3.49,3.47,3.48,718400.0,3.4008,3.4105,3.391,3.4008,718400.0
2012-11-30 10:10:00,3.47,3.49,3.47,3.48,808000.0,3.391,3.4105,3.391,3.4008,808000.0
2012-11-30 10:20:00,3.48,3.49,3.48,3.48,822400.0,3.4008,3.4105,3.4008,3.4008,822400.0
2012-11-30 10:30:00,3.48,3.48,3.48,3.48,516800.0,3.4008,3.4008,3.4008,3.4008,516800.0
2012-11-30 10:40:00,3.48,3.48,3.47,3.48,419200.0,3.4008,3.4008,3.391,3.4008,419200.0
2012-11-30 10:50:00,3.47,3.48,3.47,3.48,1238400.0,3.391,3.4008,3.391,3.4008,1238400.0
2012-11-30 11:00:00,3.48,3.48,3.47,3.48,905600.0,3.4008,3.4008,3.391,3.4008,905600.0
2012-11-30 11:10:00,3.48,3.48,3.47,3.47,582400.0,3.4008,3.4008,3.391,3.391,582400.0
2012-11-30 11:20:00,3.47,3.47,3.46,3.47,958400.0,3.391,3.391,3.3812,3.391,958400.0
2012-11-30 11:30:00,3.47,3.47,3.46,3.46,982400.0,3.391,3.391,3.3812,3.3812,982400.0
2012-11-30 11:40:00,3.47,3.47,3.46,3.47,400000.0,3.391,3.391,3.3812,3.391,400000.0
2012-11-30 11:50:00,3.47,3.48,3.46,3.47,430400.0,3.391,3.4008,3.3812,3.391,430400.0
2012-11-30 12:00:00,3.47,3.47,3.47,3.47,265600.0,3.391,3.391,3.391,3.391,265600.0
2012-11-30 12:10:00,3.47,3.47,3.47,3.47,196800.0,3.391,3.391,3.391,3.391,196800.0
2012-11-30 12:20:00,3.47,3.48,3.47,3.47,260800.0,3.391,3.4008,3.391,3.391,260800.0
2012-11-30 12:30:00,3.48,3.48,3.48,3.48,220800.0,3.4008,3.4008,3.4008,3.4008,220800.0
2012-11-30 12:40:00,3.48,3.48,3.47,3.47,496000.0,3.4008,3.4008,3.391,3.391,496000.0
2012-11-30 12:50:00,3.47,3.47,3.46,3.47,668800.0,3.391,3.391,3.3812,3.391,668800.0
2012-11-30 13:00:00,3.47,3.47,3.47,3.47,358400.0,3.391,3.391,3.391,3.391,358400.0
2012-11-30 13:10:00,3.47,3.47,3.47,3.47,136000.0,3.391,3.391,3.391,3.391,136000.0
2012-11-30 13:20:00,3.47,3.48,3.47,3.48,476800.0,3.391,3.4008,3.391,3.4008,476800.0
2012-11-30 13:30:00,3.48,3.48,3.47,3.47,355200.0,3.4008,3.4008,3.391,3.391,355200.0
2012-11-30 13:40:00,3.47,3.48,3.47,3.48,185600.0,3.391,3.4008,3.391,3.4008,185600.0
2012-11-30 13:50:00,3.48,3.48,3.48,3.48,284800.0,3.4008,3.4008,3.4008,3.4008,284800.0
2012-11-30 14:00:00,3.48,3.48,3.48,3.48,724800.0,3.4008,3.4008,3.4008,3.4008,724800.0
2012-11-30 14:10:00,3.48,3.48,3.48,3.48,104000.0,3.4008,3.4008,3.4008,3.4008,104000.0
2012-11-30 14:20:00,3.48,3.49,3.48,3.49,456000.0,3.4008,3.4105,3.4008,3.4105,456000.0
2012-11-30 14:30:00,3.49,3.49,3.48,3.48,380800.0,3.4105,3.4105,3.4008,3.4008,380800.0
2012-11-30 14:40:00,3.48,3.48,3.47,3.48,336000.0,3.4008,3.4008,3.391,3.4008,336000.0
2012-11-30 14:50:00,3.48,3.48,3.47,3.47,465600.0,3.4008,3.4008,3.391,3.391,465600.0
2012-11-30 15:00:00,3.47,3.47,3.46,3.46,483200.0,3.391,3.391,3.3812,3.3812,483200.0
2012-11-30 15:10:00,3.46,3.47,3.46,3.47,4315200.0,3.3812,3.391,3.3812,3.391,4315200.0
2012-11-30 15:20:00,3.47,3.47,3.46,3.47,932800.0,3.391,3.391,3.3812,3.391,932800.0
2012-11-30 15:30:00,3.47,3.47,3.47,3.47,1929600.0,3.391,3.391,3.391,3.391,1929600.0
2012-11-30 15:40:00,3.47,3.48,3.47,3.48,4864000.0,3.391,3.4008,3.391,3.4008,4864000.0
2012-11-30 15:50:00,3.48,3.49,3.48,3.48,3081600.0,3.4008,3.4105,3.4008,3.4008,3081600.0
2012-12-03 09:30:00,3.53,3.54,3.53,3.53,3369600.0,3.4496,3.4594,3.4496,3.4496,3369600.0
2012-12-03 09:40:00,3.53,3.53,3.52,3.53,2417600.0,3.4496,3.4496,3.4399,3.4496,2417600.0
2012-12-03 09:50:00,3.52,3.53,3.52,3.53,1224000.0,3.4399,3.4496,3.4399,3.4496,1224000.0
2012-12-03 10:00:00,3.53,3.53,3.51,3.51,2916800.0,3.4496,3.4496,3.4301,3.4301,2916800.0
2012-12-03 10:10:00,3.51,3.52,3.51,3.52,1156800.0,3.4301,3.4399,3.4301,3.4399,1156800.0
2012-12-03 10:20:00,3.52,3.53,3.52,3.52,993600.0,3.4399,3.4496,3.4399,3.4399,993600.0
2012-12-03 10:30:00,3.52,3.52,3.5,3.51,1052800.0,3.4399,3.4399,3.4203,3.4301,1052800.0
2012-12-03 10:40:00,3.51,3.51,3.5,3.51,830400.0,3.4301,3.4301,3.4203,3.4301,830400.0
2012-12-03 10:50:00,3.51,3.51,3.49,3.5,1726400.0,3.4301,3.4301,3.4105,3.4203,1726400.0
2012-12-03 11:00:00,3.5,3.5,3.49,3.5,1193600.0,3.4203,3.4203,3.4105,3.4203,1193600.0
2012-12-03 11:10:00,3.5,3.5,3.5,3.5,500800.0,3.4203,3.4203,3.4203,3.4203,500800.0
2012-12-03 11:20:00,3.5,3.5,3.49,3.49,403200.0,3.4203,3.4203,3.4105,3.4105,403200.0
2012-12-03 11:30:00,3.49,3.5,3.49,3.5,1238400.0,3.4105,3.4203,3.4105,3.4203,1238400.0
2012-12-03 11:40:00,3.5,3.5,3.49,3.5,912000.0,3.4203,3.4203,3.4105,3.4203,912000.0
2012-12-03 11:50:00,3.5,3.51,3.5,3.51,568000.0,3.4203,3.4301,3.4203,3.4301,568000.0
2012-12-03 12:00:00,3.51,3.51,3.5,3.5,324800.0,3.4301,3.4301,3.4203,3.4203,324800.0
2012-12-03 12:10:00,3.5,3.51,3.5,3.5,515200.0,3.4203,3.4301,3.4203,3.4203,515200.0
2012-12-03 12:20:00,3.5,3.51,3.5,3.5,433600.0,3.4203,3.4301,3.4203,3.4203,433600.0
2012-12-03 12:30:00,3.5,3.5,3.5,3.5,228800.0,3.4203,3.4203,3.4203,3.4203,228800.0
2012-12-03 12:40:00,3.5,3.5,3.49,3.49,769600.0,3.4203,3.4203,3.4105,3.4105,769600.0
2012-12-03 12:50:00,3.49,3.49,3.49,3.49,536000.0,3.4105,3.4105,3.4105,3.4105,536000.0
2012-12-03 13:00:00,3.49,3.49,3.48,3.48,1148800.0,3.4105,3.4105,3.4008,3.4008,1148800.0
2012-12-03 13:10:00,3.48,3.49,3.48,3.49,246400.0,3.4008,3.4105,3.4008,3.4105,246400.0
2012-12-03 13:20:00,3.49,3.49,3.49,3.49,617600.0,3.4105,3.4105,3.4105,3.4105,617600.0
2012-12-03 13:30:00,3.49,3.49,3.47,3.48,1328000.0,3.4105,3.4105,3.391,3.4008,1328000.0
2012-12-03 13:40:00,3.48,3.48,3.47,3.48,344000.0,3.4008,3.4008,3.391,3.4008,344000.0
2012-12-03 13:50:00,3.48,3.49,3.48,3.48,444800.0,3.4008,3.4105,3.4008,3.4008,444800.0
2012-12-03 14:00:00,3.48,3.49,3.48,3.49,804800.0,3.4008,3.4105,3.4008,3.4105,804800.0
2012-12-03 14:10:00,3.49,3.49,3.48,3.49,508800.0,3.4105,3.4105,3.4008,3.4105,508800.0
2012-12-03 14:20:00,3.49,3.49,3.48,3.48,486400.0,3.4105,3.4105,3.4008,3.4008,486400.0
2012-12-03 14:30:00,3.48,3.49,3.48,3.48,507200.0,3.4008,3.4105,3.4008,3.4008,507200.0
2012-12-03 14:40:00,3.48,3.48,3.47,3.47,523200.0,3.4008,3.4008,3.391,3.391,523200.0
2012-12-03 14:50:00,3.47,3.48,3.47,3.48,584000.0,3.391,3.4008,3.391,3.4008,584000.0
2012-12-03 15:00:00,3.48,3.49,3.47,3.48,2030400.0,3.4008,3.4105,3.391,3.4008,2030400.0
2012-12-03 15:10:00,3.47,3.48,3.46,3.46,1124800.0,3.391,3.4008,3.3812,3.3812,1124800.0
2012-12-03 15:20:00,3.46,3.47,3.46,3.47,817600.0,3.3812,3.391,3.3812,3.391,817600.0
2012-12-03 15:30:00,3.47,3.47,3.47,3.47,881600.0,3.391,3.391,3.391,3.391,881600.0
2012-12-03 15:40:00,3.47,3.48,3.47,3.47,1187200.0,3.391,3.4008,3.391,3.391,1187200.0
2012-12-03 15:50:00,3.47,3.48,3.46,3.47,4123200.0,3.391,3.4008,3.3812,3.391,4123200.0
2012-12-04 09:30:00,3.46,3.47,3.45,3.46,2632000.0,3.3812,3.391,3.3714,3.3812,2632000.0
2012-12-04 09:40:00,3.46,3.47,3.45,3.45,2057600.0,3.3812,3.391,3.3714,3.3714,2057600.0
2012-12-04 09:50:00,3.45,3.47,3.45,3.45,715200.0,3.3714,3.391,3.3714,3.3714,715200.0
2012-12-04 10:00:00,3.45,3.46,3.44,3.46,1419200.0,3.3714,3.3812,3.3617,3.3812,1419200.0
2012-12-04 10:10:00,3.46,3.47,3.46,3.46,656000.0,3.3812,3.391,3.3812,3.3812,656000.0
2012-12-04 10:20:00,3.46,3.46,3.43,3.43,1688000.0,3.3812,3.3812,3.3519,3.3519,1688000.0
2012-12-04 10:30:00,3.43,3.44,3.42,3.43,2420800.0,3.3519,3.3617,3.3421,3.3519,2420800.0
2012-12-04 10:40:00,3.43,3.44,3.43,3.44,947200.0,3.3519,3.3617,3.3519,3.3617,947200.0
2012-12-04 10:50:00,3.44,3.44,3.43,3.43,708800.0,3.3617,3.3617,3.3519,3.3519,708800.0
2012-12-04 11:00:00,3.44,3.44,3.42,3.42,2401600.0,3.3617,3.3617,3.3421,3.3421,2401600.0
2012-12-04 11:10:00,3.42,3.43,3.42,3.43,1240000.0,3.3421,3.3519,3.3421,3.3519,1240000.0
2012-12-04 11:20:00,3.43,3.43,3.42,3.43,616000.0,3.3519,3.3519,3.3421,3.3519,616000.0
2012-12-04 11:30:00,3.43,3.44,3.42,3.43,753600.0,3.3519,3.3617,3.3421,3.3519,753600.0
2012-12-04 11:40:00,3.43,3.46,3.43,3.45,2187200.0,3.3519,3.3812,3.3519,3.3714,2187200.0
2012-12-04 11:50:00,3.45,3.45,3.44,3.45,585600.0,3.3714,3.3714,3.3617,3.3714,585600.0
2012-12-04 12:00:00,3.45,3.45,3.43,3.43,846400.0,3.3714,3.3714,3.3519,3.3519,846400.0
2012-12-04 12:10:00,3.43,3.44,3.43,3.43,1548800.0,3.3519,3.3617,3.3519,3.3519,1548800.0
2012-12-04 12:20:00,3.43,3.45,3.43,3.44,1430400.0,3.3519,3.3714,3.3519,3.3617,1430400.0
2012-12-04 12:30:00,3.44,3.45,3.44,3.44,635200.0,3.3617,3.3714,3.3617,3.3617,635200.0
2012-12-04 12:40:00,3.44,3.44,3.44,3.44,321600.0,3.3617,3.3617,3.3617,3.3617,321600.0
2012-12-04 12:50:00,3.44,3.44,3.43,3.43,219200.0,3.3617,3.3617,3.3519,3.3519,219200.0
2012-12-04 13:00:00,3.43,3.44,3.43,3.43,1337600.0,3.3519,3.3617,3.3519,3.3519,1337600.0
2012-12-04 13:10:00,3.43,3.44,3.43,3.43,243200.0,3.3519,3.3617,3.3519,3.3519,243200.0
2012-12-04 13:20:00,3.43,3.44,3.43,3.44,409600.0,3.3519,3.3617,3.3519,3.3617,409600.0
2012-12-04 13:30:00,3.44,3.44,3.43,3.44,172800.0,3.3617,3.3617,3.3519,3.3617,172800.0
2012-12-04 13:40:00,3.44,3.45,3.44,3.45,1632000.0,3.3617,3.3714,3.3617,3.3714,1632000.0
2012-12-04 13:50:00,3.45,3.46,3.45,3.46,723200.0,3.3714,3.3812,3.3714,3.3812,723200.0
2012-12-04 14:00:00,3.46,3.46,3.46,3.46,1292800.0,3.3812,3.3812,3.3812,3.3812,1292800.0
2012-12-04 14:10:00,3.46,3.46,3.45,3.45,304000.0,3.3812,3.3812,3.3714,3.3714,304000.0
2012-12-04 14:20:00,3.45,3.46,3.45,3.45,628800.0,3.3714,3.3812,3.3714,3.3714,628800.0
2012-12-04 14:30:00,3.44,3.45,3.44,3.44,393600.0,3.3617,3.3714,3.3617,3.3617,393600.0
2012-12-04 14:40:00,3.44,3.46,3.44,3.45,929600.0,3.3617,3.3812,3.3617,3.3714,929600.0
2012-12-04 14:50:00,3.45,3.46,3.45,3.45,907200.0,3.3714,3.3812,3.3714,3.3714,907200.0
2012-12-04 15:00:00,3.46,3.47,3.46,3.47,836800.0,3.3812,3.391,3.3812,3.391,836800.0
2012-12-04 15:10:00,3.47,3.47,3.46,3.47,372800.0,3.391,3.391,3.3812,3.391,372800.0
2012-12-04 15:20:00,3.47,3.47,3.46,3.47,947200.0,3.391,3.391,3.3812,3.391,947200.0
2012-12-04 15:30:00,3.47,3.47,3.46,3.46,947200.0,3.391,3.391,3.3812,3.3812,947200.0
2012-12-04 15:40:00,3.46,3.46,3.45,3.46,1571200.0,3.3812,3.3812,3.3714,3.3812,1571200.0
2012-12-04 15:50:00,3.46,3.46,3.45,3.45,2316800.0,3.3812,3.3812,3.3714,3.3714,2316800.0
2012-12-05 09:30:00,3.45,3.45,3.43,3.44,1520000.0,3.3714,3.3714,3.3519,3.3617,1520000.0
2012-12-05 09:40:00,3.44,3.45,3.42,3.42,2723200.0,3.3617,3.3714,3.3421,3.3421,2723200.0
2012-12-05 09:50:00,3.42,3.43,3.4,3.41,4619200.0,3.3421,3.3519,3.3226,3.3324,4619200.0
2012-12-05 10:00:00,3.41,3.42,3.39,3.41,5313600.0,3.3324,3.3421,3.3128,3.3324,5313600.0
2012-12-05 10:10:00,3.4,3.41,3.4,3.41,1323200.0,3.3226,3.3324,3.3226,3.3324,1323200.0
2012-12-05 10:20:00,3.41,3.42,3.38,3.39,1630400.0,3.3324,3.3421,3.303,3.3128,1630400.0
2012-12-05 10:30:00,3.38,3.39,3.38,3.38,2500800.0,3.303,3.3128,3.303,3.303,2500800.0
2012-12-05 10:40:00,3.38,3.38,3.35,3.37,3457600.0,3.303,3.303,3.2737,3.2933,3457600.0
2012-12-05 10:50:00,3.37,3.37,3.35,3.36,3139200.0,3.2933,3.2933,3.2737,3.2835,3139200.0
2012-12-05 11:00:00,3.36,3.38,3.35,3.37,2715200.0,3.2835,3.303,3.2737,3.2933,2715200.0
2012-12-05 11:10:00,3.37,3.38,3.37,3.37,1968000.0,3.2933,3.303,3.2933,3.2933,1968000.0
2012-12-05 11:20:00,3.37,3.39,3.37,3.38,1254400.0,3.2933,3.3128,3.2933,3.303,1254400.0
2012-12-05 11:30:00,3.38,3.4,3.38,3.4,1992000.0,3.303,3.3226,3.303,3.3226,1992000.0
2012-12-05 11:40:00,3.4,3.4,3.39,3.39,947200.0,3.3226,3.3226,3.3128,3.3128,947200.0
2012-12-05 11:50:00,3.39,3.42,3.39,3.41,2760000.0,3.3128,3.3421,3.3128,3.3324,2760000.0
2012-12-05 12:00:00,3.41,3.43,3.41,3.42,3819200.0,3.3324,3.3519,3.3324,3.3421,3819200.0
2012-12-05 12:10:00,3.43,3.43,3.41,3.42,1444800.0,3.3519,3.3519,3.3324,3.3421,1444800.0
2012-12-05 12:20:00,3.42,3.42,3.41,3.41,1056000.0,3.3421,3.3421,3.3324,3.3324,1056000.0
2012-12-05 12:30:00,3.41,3.43,3.41,3.43,2246400.0,3.3324,3.3519,3.3324,3.3519,2246400.0
2012-12-05 12:40:00,3.43,3.44,3.42,3.42,1089600.0,3.3519,3.3617,3.3421,3.3421,1089600.0
2012-12-05 12:50:00,3.42,3.43,3.42,3.42,616000.0,3.3421,3.3519,3.3421,3.3421,616000.0
2012-12-05 13:00:00,3.42,3.42,3.41,3.42,1408000.0,3.3421,3.3421,3.3324,3.3421,1408000.0
2012-12-05 13:10:00,3.42,3.43,3.41,3.42,377600.0,3.3421,3.3519,3.3324,3.3421,377600.0
2012-12-05 13:20:00,3.41,3.42,3.41,3.41,320000.0,3.3324,3.3421,3.3324,3.3324,320000.0
2012-12-05 13:30:00,3.42,3.42,3.41,3.41,329600.0,3.3421,3.3421,3.3324,3.3324,329600.0
2012-12-05 13:40:00,3.41,3.42,3.4,3.41,553600.0,3.3324,3.3421,3.3226,3.3324,553600.0
2012-12-05 13:50:00,3.41,3.41,3.4,3.4,681600.0,3.3324,3.3324,3.3226,3.3226,681600.0
2012-12-05 14:00:00,3.4,3.41,3.4,3.41,638400.0,3.3226,3.3324,3.3226,3.3324,638400.0
2012-12-05 14:10:00,3.41,3.42,3.41,3.42,566400.0,3.3324,3.3421,3.3324,3.3421,566400.0
2012-12-05 14:20:00,3.42,3.42,3.41,3.41,312000.0,3.3421,3.3421,3.3324,3.3324,312000.0
2012-12-05 14:30:00,3.41,3.41,3.4,3.41,444800.0,3.3324,3.3324,3.3226,3.3324,444800.0
2012-12-05 14:40:00,3.41,3.42,3.41,3.41,329600.0,3.3324,3.3421,3.3324,3.3324,329600.0
2012-12-05 14:50:00,3.41,3.41,3.4,3.4,521600.0,3.3324,3.3324,3.3226,3.3226,521600.0
2012-12-05 15:00:00,3.4,3.42,3.4,3.42,1046400.0,3.3226,3.3421,3.3226,3.3421,1046400.0
2012-12-05 15:10:00,3.42,3.43,3.41,3.42,1059200.0,3.3421,3.3519,3.3324,3.3421,1059200.0
2012-12-05 15:20:00,3.42,3.42,3.41,3.41,478400.0,3.3421,3.3421,3.3324,3.3324,478400.0
2012-12-05 15:30:00,3.41,3.41,3.39,3.39,1531200.0,3.3324,3.3324,3.3128,3.3128,1531200.0
2012-12-05 15:40:00,3.39,3.4,3.38,3.38,1499200.0,3.3128,3.3226,3.303,3.303,1499200.0
2012-12-05 15:50:00,3.38,3.39,3.38,3.38,2992000.0,3.303,3.3128,3.303,3.303,2992000.0
2012-12-06 09:30:00,3.36,3.38,3.34,3.38,4876800.0,3.2835,3.303,3.264,3.303,4876800.0
2012-12-06 09:40:00,3.38,3.39,3.36,3.38,3150400.0,3.303,3.3128,3.2835,3.303,3150400.0
2012-12-06 09:50:00,3.38,3.4,3.37,3.38,2912000.0,3.303,3.3226,3.2933,3.303,2912000.0
2012-12-06 10:00:00,3.38,3.4,3.38,3.39,1425600.0,3.303,3.3226,3.303,3.3128,1425600.0
2012-12-06 10:10:00,3.39,3.39,3.37,3.38,966400.0,3.3128,3.3128,3.2933,3.303,966400.0
2012-12-06 10:20:00,3.38,3.39,3.37,3.39,1088000.0,3.303,3.3128,3.2933,3.3128,1088000.0
2012-12-06 10:30:00,3.39,3.41,3.38,3.41,1713600.0,3.3128,3.3324,3.303,3.3324,1713600.0
2012-12-06 10:40:00,3.41,3.43,3.41,3.43,1678400.0,3.3324,3.3519,3.3324,3.3519,1678400.0
2012-12-06 10:50:00,3.43,3.43,3.42,3.43,1609600.0,3.3519,3.3519,3.3421,3.3519,1609600.0
2012-12-06 11:00:00,3.43,3.43,3.42,3.42,1297600.0,3.3519,3.3519,3.3421,3.3421,1297600.0
2012-12-06 11:10:00,3.42,3.43,3.42,3.42,572800.0,3.3421,3.3519,3.3421,3.3421,572800.0
2012-12-06 11:20:00,3.42,3.43,3.42,3.43,523200.0,3.3421,3.3519,3.3421,3.3519,523200.0
2012-12-06 11:30:00,3.43,3.44,3.42,3.44,1422400.0,3.3519,3.3617,3.3421,3.3617,1422400.0
2012-12-06 11:40:00,3.44,3.44,3.43,3.44,1540800.0,3.3617,3.3617,3.3519,3.3617,1540800.0
2012-12-06 11:50:00,3.44,3.44,3.43,3.43,1233600.0,3.3617,3.3617,3.3519,3.3519,1233600.0
2012-12-06 12:00:00,3.43,3.44,3.43,3.43,622400.0,3.3519,3.3617,3.3519,3.3519,622400.0
2012-12-06 12:10:00,3.43,3.43,3.43,3.43,548800.0,3.3519,3.3519,3.3519,3.3519,548800.0
2012-12-06 12:20:00,3.43,3.43,3.41,3.41,841600.0,3.3519,3.3519,3.3324,3.3324,841600.0
2012-12-06 12:30:00,3.41,3.42,3.4,3.42,846400.0,3.3324,3.3421,3.3226,3.3421,846400.0
2012-12-06 12:40:00,3.42,3.42,3.41,3.41,948800.0,3.3421,3.3421,3.3324,3.3324,948800.0
2012-12-06 12:50:00,3.41,3.41,3.41,3.41,457600.0,3.3324,3.3324,3.3324,3.3324,457600.0
2012-12-06 13:00:00,3.41,3.41,3.4,3.4,675200.0,3.3324,3.3324,3.3226,3.3226,675200.0
2012-12-06 13:10:00,3.41,3.42,3.41,3.42,1064000.0,3.3324,3.3421,3.3324,3.3421,1064000.0
2012-12-06 13:20:00,3.42,3.43,3.42,3.42,603200.0,3.3421,3.3519,3.3421,3.3421,603200.0
2012-12-06 13:30:00,3.41,3.43,3.41,3.42,577600.0,3.3324,3.3519,3.3324,3.3421,577600.0
2012-12-06 13:40:00,3.42,3.43,3.42,3.43,702400.0,3.3421,3.3519,3.3421,3.3519,702400.0
2012-12-06 13:50:00,3.43,3.43,3.42,3.43,782400.0,3.3519,3.3519,3.3421,3.3519,782400.0
2012-12-06 14:00:00,3.43,3.43,3.42,3.42,568000.0,3.3519,3.3519,3.3421,3.3421,568000.0
2012-12-06 14:10:00,3.42,3.43,3.42,3.42,726400.0,3.3421,3.3519,3.3421,3.3421,726400.0
2012-12-06 14:20:00,3.42,3.43,3.42,3.43,772800.0,3.3421,3.3519,3.3421,3.3519,772800.0
2012-12-06 14:30:00,3.43,3.43,3.42,3.42,835200.0,3.3519,3.3519,3.3421,3.3421,835200.0
2012-12-06 14:40:00,3.42,3.42,3.41,3.42,219200.0,3.3421,3.3421,3.3324,3.3421,219200.0
2012-12-06 14:50:00,3.41,3.42,3.41,3.41,880000.0,3.3324,3.3421,3.3324,3.3324,880000.0
2012-12-06 15:00:00,3.42,3.42,3.41,3.42,1008000.0,3.3421,3.3421,3.3324,3.3421,1008000.0
2012-12-06 15:10:00,3.42,3.42,3.4,3.4,691200.0,3.3421,3.3421,3.3226,3.3226,691200.0
2012-12-06 15:20:00,3.4,3.41,3.4,3.41,593600.0,3.3226,3.3324,3.3226,3.3324,593600.0
2012-12-06 15:30:00,3.4,3.42,3.4,3.42,1552000.0,3.3226,3.3421,3.3226,3.3421,1552000.0
2012-12-06 15:40:00,3.42,3.42,3.41,3.42,1297600.0,3.3421,3.3421,3.3324,3.3421,1297600.0
2012-12-06 15:50:00,3.42,3.43,3.42,3.43,2900800.0,3.3421,3.3519,3.3421,3.3519,2900800.0
2012-12-07 09:30:00,3.46,3.47,3.44,3.44,2952000.0,3.3812,3.391,3.3617,3.3617,2952000.0
2012-12-07 09:40:00,3.44,3.44,3.42,3.43,2939200.0,3.3617,3.3617,3.3421,3.3519,2939200.0
2012-12-07 09:50:00,3.43,3.43,3.41,3.41,2212800.0,3.3519,3.3519,3.3324,3.3324,2212800.0
2012-12-07 10:00:00,3.41,3.44,3.41,3.43,1828800.0,3.3324,3.3617,3.3324,3.3519,1828800.0
2012-12-07 10:10:00,3.43,3.43,3.42,3.42,1068800.0,3.3519,3.3519,3.3421,3.3421,1068800.0
2012-12-07 10:20:00,3.42,3.43,3.4,3.41,1195200.0,3.3421,3.3519,3.3226,3.3324,1195200.0
2012-12-07 10:30:00,3.41,3.41,3.38,3.4,1819200.0,3.3324,3.3324,3.303,3.3226,1819200.0
2012-12-07 10:40:00,3.4,3.41,3.39,3.39,900800.0,3.3226,3.3324,3.3128,3.3128,900800.0
2012-12-07 10:50:00,3.4,3.4,3.39,3.39,902400.0,3.3226,3.3226,3.3128,3.3128,902400.0
2012-12-07 11:00:00,3.39,3.4,3.37,3.38,1640000.0,3.3128,3.3226,3.2933,3.303,1640000.0
2012-12-07 11:10:00,3.38,3.4,3.38,3.39,1176000.0,3.303,3.3226,3.303,3.3128,1176000.0
2012-12-07 11:20:00,3.39,3.39,3.38,3.39,603200.0,3.3128,3.3128,3.303,3.3128,603200.0
2012-12-07 11:30:00,3.39,3.39,3.38,3.39,627200.0,3.3128,3.3128,3.303,3.3128,627200.0
2012-12-07 11:40:00,3.39,3.39,3.38,3.39,547200.0,3.3128,3.3128,3.303,3.3128,547200.0
2012-12-07 11:50:00,3.38,3.39,3.37,3.37,1520000.0,3.303,3.3128,3.2933,3.2933,1520000.0
2012-12-07 12:00:00,3.37,3.37,3.36,3.37,1097600.0,3.2933,3.2933,3.2835,3.2933,1097600.0
2012-12-07 12:10:00,3.37,3.39,3.37,3.38,1104000.0,3.2933,3.3128,3.2933,3.303,1104000.0
2012-12-07 12:20:00,3.38,3.38,3.37,3.38,784000.0,3.303,3.303,3.2933,3.303,784000.0
2012-12-07 12:30:00,3.37,3.37,3.36,3.36,745600.0,3.2933,3.2933,3.2835,3.2835,745600.0
2012-12-07 12:40:00,3.36,3.38,3.36,3.38,792000.0,3.2835,3.303,3.2835,3.303,792000.0
2012-12-07 12:50:00,3.38,3.38,3.37,3.38,524800.0,3.303,3.303,3.2933,3.303,524800.0
2012-12-07 13:00:00,3.38,3.39,3.38,3.38,640000.0,3.303,3.3128,3.303,3.303,640000.0
2012-12-07 13:10:00,3.38,3.38,3.38,3.38,201600.0,3.303,3.303,3.303,3.303,201600.0
2012-12-07 13:20:00,3.38,3.38,3.37,3.38,480000.0,3.303,3.303,3.2933,3.303,480000.0
2012-12-07 13:30:00,3.38,3.38,3.38,3.38,414400.0,3.303,3.303,3.303,3.303,414400.0
2012-12-07 13:40:00,3.38,3.38,3.37,3.37,387200.0,3.303,3.303,3.2933,3.2933,387200.0
2012-12-07 13:50:00,3.37,3.38,3.37,3.38,336000.0,3.2933,3.303,3.2933,3.303,336000.0
2012-12-07 14:00:00,3.38,3.38,3.37,3.37,401600.0,3.303,3.303,3.2933,3.2933,401600.0
2012-12-07 14:10:00,3.37,3.38,3.37,3.38,590400.0,3.2933,3.303,3.2933,3.303,590400.0
2012-12-07 14:20:00,3.38,3.39,3.38,3.38,816000.0,3.303,3.3128,3.303,3.303,816000.0
2012-12-07 14:30:00,3.39,3.4,3.39,3.4,1241600.0,3.3128,3.3226,3.3128,3.3226,1241600.0
2012-12-07 14:40:00,3.4,3.4,3.39,3.39,683200.0,3.3226,3.3226,3.3128,3.3128,683200.0
2012-12-07 14:50:00,3.39,3.39,3.38,3.39,462400.0,3.3128,3.3128,3.303,3.3128,462400.0
2012-12-07 15:00:00,3.39,3.39,3.38,3.38,408000.0,3.3128,3.3128,3.303,3.303,408000.0
2012-12-07 15:10:00,3.38,3.38,3.38,3.38,532800.0,3.303,3.303,3.303,3.303,532800.0
2012-12-07 15:20:00,3.38,3.38,3.37,3.38,571200.0,3.303,3.303,3.2933,3.303,571200.0
2012-12-07 15:30:00,3.38,3.39,3.38,3.38,1113600.0,3.303,3.3128,3.303,3.303,1113600.0
2012-12-07 15:40:00,3.38,3.39,3.38,3.39,1241600.0,3.303,3.3128,3.303,3.3128,1241600.0
2012-12-07 15:50:00,3.39,3.39,3.38,3.38,2836800.0,3.3128,3.3128,3.303,3.303,2836800.0
2012-12-10 09:30:00,3.37,3.39,3.37,3.38,1936000.0,3.2933,3.3128,3.2933,3.303,1936000.0
2012-12-10 09:40:00,3.37,3.41,3.37,3.41,2889600.0,3.2933,3.3324,3.2933,3.3324,2889600.0
2012-12-10 09:50:00,3.41,3.42,3.4,3.41,1100800.0,3.3324,3.3421,3.3226,3.3324,1100800.0
2012-12-10 10:00:00,3.41,3.42,3.4,3.41,1382400.0,3.3324,3.3421,3.3226,3.3324,1382400.0
2012-12-10 10:10:00,3.41,3.41,3.4,3.4,872000.0,3.3324,3.3324,3.3226,3.3226,872000.0
2012-12-10 10:20:00,3.4,3.41,3.4,3.41,622400.0,3.3226,3.3324,3.3226,3.3324,622400.0
2012-12-10 10:30:00,3.41,3.41,3.41,3.41,712000.0,3.3324,3.3324,3.3324,3.3324,712000.0
2012-12-10 10:40:00,3.41,3.41,3.41,3.41,889600.0,3.3324,3.3324,3.3324,3.3324,889600.0
2012-12-10 10:50:00,3.41,3.44,3.41,3.44,1784000.0,3.3324,3.3617,3.3324,3.3617,1784000.0
2012-12-10 11:00:00,3.44,3.44,3.43,3.44,1972800.0,3.3617,3.3617,3.3519,3.3617,1972800.0
2012-12-10 11:10:00,3.44,3.44,3.43,3.43,1320000.0,3.3617,3.3617,3.3519,3.3519,1320000.0
2012-12-10 11:20:00,3.43,3.43,3.43,3.43,928000.0,3.3519,3.3519,3.3519,3.3519,928000.0
2012-12-10 11:30:00,3.43,3.43,3.42,3.43,489600.0,3.3519,3.3519,3.3421,3.3519,489600.0
2012-12-10 11:40:00,3.43,3.43,3.42,3.43,436800.0,3.3519,3.3519,3.3421,3.3519,436800.0
2012-12-10 11:50:00,3.43,3.43,3.41,3.42,699200.0,3.3519,3.3519,3.3324,3.3421,699200.0
2012-12-10 12:00:00,3.42,3.42,3.41,3.41,342400.0,3.3421,3.3421,3.3324,3.3324,342400.0
2012-12-10 12:10:00,3.41,3.42,3.41,3.42,1091200.0,3.3324,3.3421,3.3324,3.3421,1091200.0
2012-12-10 12:20:00,3.42,3.42,3.41,3.41,830400.0,3.3421,3.3421,3.3324,3.3324,830400.0
2012-12-10 12:30:00,3.42,3.42,3.41,3.41,360000.0,3.3421,3.3421,3.3324,3.3324,360000.0
2012-12-10 12:40:00,3.41,3.41,3.4,3.4,608000.0,3.3324,3.3324,3.3226,3.3226,608000.0
2012-12-10 12:50:00,3.4,3.41,3.4,3.4,571200.0,3.3226,3.3324,3.3226,3.3226,571200.0
2012-12-10 13:00:00,3.4,3.4,3.39,3.39,1200000.0,3.3226,3.3226,3.3128,3.3128,1200000.0
2012-12-10 13:10:00,3.39,3.4,3.39,3.4,507200.0,3.3128,3.3226,3.3128,3.3226,507200.0
2012-12-10 13:20:00,3.4,3.4,3.4,3.4,313600.0,3.3226,3.3226,3.3226,3.3226,313600.0
2012-12-10 13:30:00,3.4,3.4,3.39,3.39,384000.0,3.3226,3.3226,3.3128,3.3128,384000.0
2012-12-10 13:40:00,3.39,3.41,3.39,3.4,611200.0,3.3128,3.3324,3.3128,3.3226,611200.0
2012-12-10 13:50:00,3.4,3.4,3.4,3.4,296000.0,3.3226,3.3226,3.3226,3.3226,296000.0
2012-12-10 14:00:00,3.4,3.4,3.4,3.4,294400.0,3.3226,3.3226,3.3226,3.3226,294400.0
2012-12-10 14:10:00,3.4,3.41,3.4,3.4,449600.0,3.3226,3.3324,3.3226,3.3226,449600.0
2012-12-10 14:20:00,3.4,3.41,3.4,3.4,630400.0,3.3226,3.3324,3.3226,3.3226,630400.0
2012-12-10 14:30:00,3.4,3.4,3.39,3.39,640000.0,3.3226,3.3226,3.3128,3.3128,640000.0
2012-12-10 14:40:00,3.39,3.39,3.39,3.39,662400.0,3.3128,3.3128,3.3128,3.3128,662400.0
2012-12-10 14:50:00,3.39,3.41,3.39,3.41,840000.0,3.3128,3.3324,3.3128,3.3324,840000.0
2012-12-10 15:00:00,3.41,3.41,3.4,3.4,640000.0,3.3324,3.3324,3.3226,3.3226,640000.0
2012-12-10 15:10:00,3.4,3.41,3.4,3.4,812800.0,3.3226,3.3324,3.3226,3.3226,812800.0
2012-12-10 15:20:00,3.4,3.41,3.4,3.41,600000.0,3.3226,3.3324,3.3226,3.3324,600000.0
2012-12-10 15:30:00,3.41,3.41,3.41,3.41,438400.0,3.3324,3.3324,3.3324,3.3324,438400.0
2012-12-10 15:40:00,3.41,3.41,3.4,3.41,803200.0,3.3324,3.3324,3.3226,3.3324,803200.0
2012-12-10 15:50:00,3.41,3.41,3.4,3.4,1342400.0,3.3324,3.3324,3.3226,3.3226,1342400.0
2012-12-11 09:30:00,3.45,3.48,3.45,3.47,4108800.0,3.3714,3.4008,3.3714,3.391,4108800.0
2012-12-11 09:40:00,3.47,3.47,3.46,3.47,1976000.0,3.391,3.391,3.3812,3.391,1976000.0
2012-12-11 09:50:00,3.47,3.49,3.47,3.49,3076800.0,3.391,3.4105,3.391,3.4105,3076800.0
2012-12-11 10:00:00,3.49,3.5,3.48,3.5,3296000.0,3.4105,3.4203,3.4008,3.4203,3296000.0
2012-12-11 10:10:00,3.5,3.5,3.49,3.5,1888000.0,3.4203,3.4203,3.4105,3.4203,1888000.0
2012-12-11 10:20:00,3.5,3.5,3.49,3.5,985600.0,3.4203,3.4203,3.4105,3.4203,985600.0
2012-12-11 10:30:00,3.51,3.51,3.5,3.51,1009600.0,3.4301,3.4301,3.4203,3.4301,1009600.0
2012-12-11 10:40:00,3.51,3.52,3.51,3.51,2108800.0,3.4301,3.4399,3.4301,3.4301,2108800.0
2012-12-11 10:50:00,3.51,3.52,3.51,3.51,1166400.0,3.4301,3.4399,3.4301,3.4301,1166400.0
2012-12-11 11:00:00,3.51,3.51,3.51,3.51,1310400.0,3.4301,3.4301,3.4301,3.4301,1310400.0
2012-12-11 11:10:00,3.51,3.52,3.51,3.52,1033600.0,3.4301,3.4399,3.4301,3.4399,1033600.0
2012-12-11 11:20:00,3.52,3.53,3.52,3.53,2776000.0,3.4399,3.4496,3.4399,3.4496,2776000.0
2012-12-11 11:30:00,3.53,3.53,3.51,3.52,1044800.0,3.4496,3.4496,3.4301,3.4399,1044800.0
2012-12-11 11:40:00,3.52,3.52,3.51,3.52,561600.0,3.4399,3.4399,3.4301,3.4399,561600.0
2012-12-11 11:50:00,3.52,3.52,3.51,3.51,806400.0,3.4399,3.4399,3.4301,3.4301,806400.0
2012-12-11 12:00:00,3.51,3.51,3.5,3.51,2220800.0,3.4301,3.4301,3.4203,3.4301,2220800.0
2012-12-11 12:10:00,3.51,3.52,3.51,3.51,1107200.0,3.4301,3.4399,3.4301,3.4301,1107200.0
2012-12-11 12:20:00,3.51,3.52,3.51,3.52,768000.0,3.4301,3.4399,3.4301,3.4399,768000.0
2012-12-11 12:30:00,3.52,3.52,3.52,3.52,732800.0,3.4399,3.4399,3.4399,3.4399,732800.0
2012-12-11 12:40:00,3.52,3.52,3.51,3.51,368000.0,3.4399,3.4399,3.4301,3.4301,368000.0
2012-12-11 12:50:00,3.51,3.52,3.51,3.52,257600.0,3.4301,3.4399,3.4301,3.4399,257600.0
2012-12-11 13:00:00,3.52,3.52,3.51,3.51,268800.0,3.4399,3.4399,3.4301,3.4301,268800.0
2012-12-11 13:10:00,3.51,3.51,3.51,3.51,360000.0,3.4301,3.4301,3.4301,3.4301,360000.0
2012-12-11 13:20:00,3.51,3.51,3.51,3.51,168000.0,3.4301,3.4301,3.4301,3.4301,168000.0
2012-12-11 13:30:00,3.51,3.52,3.51,3.51,675200.0,3.4301,3.4399,3.4301,3.4301,675200.0
2012-12-11 13:40:00,3.51,3.52,3.51,3.52,235200.0,3.4301,3.4399,3.4301,3.4399,235200.0
2012-12-11 13:50:00,3.52,3.52,3.51,3.52,588800.0,3.4399,3.4399,3.4301,3.4399,588800.0
2012-12-11 14:00:00,3.52,3.52,3.52,3.52,2499200.0,3.4399,3.4399,3.4399,3.4399,2499200.0
2012-12-11 14:10:00,3.52,3.52,3.51,3.52,675200.0,3.4399,3.4399,3.4301,3.4399,675200.0
2012-12-11 14:20:00,3.51,3.52,3.51,3.52,580800.0,3.4301,3.4399,3.4301,3.4399,580800.0
2012-12-11 14:30:00,3.52,3.52,3.51,3.51,1036800.0,3.4399,3.4399,3.4301,3.4301,1036800.0
2012-12-11 14:40:00,3.51,3.51,3.49,3.5,1012800.0,3.4301,3.4301,3.4105,3.4203,1012800.0
2012-12-11 14:50:00,3.5,3.5,3.49,3.5,801600.0,3.4203,3.4203,3.4105,3.4203,801600.0
2012-12-11 15:00:00,3.5,3.5,3.48,3.48,1464000.0,3.4203,3.4203,3.4008,3.4008,1464000.0
2012-12-11 15:10:00,3.48,3.48,3.47,3.48,1129600.0,3.4008,3.4008,3.391,3.4008,1129600.0
2012-12-11 15:20:00,3.48,3.49,3.48,3.49,734400.0,3.4008,3.4105,3.4008,3.4105,734400.0
2012-12-11 15:30:00,3.49,3.5,3.49,3.49,1020800.0,3.4105,3.4203,3.4105,3.4105,1020800.0
2012-12-11 15:40:00,3.49,3.5,3.49,3.49,1744000.0,3.4105,3.4203,3.4105,3.4105,1744000.0
2012-12-11 15:50:00,3.49,3.5,3.49,3.5,4801600.0,3.4105,3.4203,3.4105,3.4203,4801600.0
2012-12-12 09:30:00,3.53,3.53,3.52,3.52,3009600.0,3.4496,3.4496,3.4399,3.4399,3009600.0
2012-12-12 09:40:00,3.52,3.53,3.51,3.51,2513600.0,3.4399,3.4496,3.4301,3.4301,2513600.0
2012-12-12 09:50:00,3.52,3.52,3.5,3.5,1347200.0,3.4399,3.4399,3.4203,3.4203,1347200.0
2012-12-12 10:00:00,3.5,3.5,3.49,3.49,1481600.0,3.4203,3.4203,3.4105,3.4105,1481600.0
2012-12-12 10:10:00,3.5,3.5,3.49,3.5,1011200.0,3.4203,3.4203,3.4105,3.4203,1011200.0
2012-12-12 10:20:00,3.5,3.5,3.49,3.5,1622400.0,3.4203,3.4203,3.4105,3.4203,1622400.0
2012-12-12 10:30:00,3.5,3.5,3.49,3.49,1382400.0,3.4203,3.4203,3.4105,3.4105,1382400.0
2012-12-12 10:40:00,3.49,3.49,3.49,3.49,1201600.0,3.4105,3.4105,3.4105,3.4105,1201600.0
2012-12-12 10:50:00,3.49,3.49,3.48,3.49,910400.0,3.4105,3.4105,3.4008,3.4105,910400.0
2012-12-12 11:00:00,3.49,3.49,3.48,3.48,1091200.0,3.4105,3.4105,3.4008,3.4008,1091200.0
2012-12-12 11:10:00,3.48,3.49,3.48,3.49,552000.0,3.4008,3.4105,3.4008,3.4105,552000.0
2012-12-12 11:20:00,3.49,3.5,3.49,3.49,1158400.0,3.4105,3.4203,3.4105,3.4105,1158400.0
2012-12-12 11:30:00,3.49,3.5,3.49,3.5,1166400.0,3.4105,3.4203,3.4105,3.4203,1166400.0
2012-12-12 11:40:00,3.5,3.5,3.49,3.49,652800.0,3.4203,3.4203,3.4105,3.4105,652800.0
2012-12-12 11:50:00,3.49,3.49,3.48,3.48,862400.0,3.4105,3.4105,3.4008,3.4008,862400.0
2012-12-12 12:00:00,3.48,3.49,3.48,3.48,544000.0,3.4008,3.4105,3.4008,3.4008,544000.0
2012-12-12 12:10:00,3.48,3.49,3.48,3.49,716800.0,3.4008,3.4105,3.4008,3.4105,716800.0
2012-12-12 12:20:00,3.49,3.49,3.48,3.49,465600.0,3.4105,3.4105,3.4008,3.4105,465600.0
2012-12-12 12:30:00,3.49,3.51,3.48,3.51,1875200.0,3.4105,3.4301,3.4008,3.4301,1875200.0
2012-12-12 12:40:00,3.51,3.52,3.5,3.51,3496000.0,3.4301,3.4399,3.4203,3.4301,3496000.0
2012-12-12 12:50:00,3.51,3.53,3.51,3.52,2692800.0,3.4301,3.4496,3.4301,3.4399,2692800.0
2012-12-12 13:00:00,3.52,3.52,3.51,3.51,984000.0,3.4399,3.4399,3.4301,3.4301,984000.0
2012-12-12 13:10:00,3.51,3.51,3.5,3.5,1617600.0,3.4301,3.4301,3.4203,3.4203,1617600.0
2012-12-12 13:20:00,3.51,3.52,3.51,3.51,1302400.0,3.4301,3.4399,3.4301,3.4301,1302400.0
2012-12-12 13:30:00,3.51,3.52,3.51,3.52,758400.0,3.4301,3.4399,3.4301,3.4399,758400.0
2012-12-12 13:40:00,3.52,3.52,3.51,3.51,732800.0,3.4399,3.4399,3.4301,3.4301,732800.0
2012-12-12 13:50:00,3.51,3.52,3.51,3.51,454400.0,3.4301,3.4399,3.4301,3.4301,454400.0
2012-12-12 14:00:00,3.52,3.52,3.51,3.52,827200.0,3.4399,3.4399,3.4301,3.4399,827200.0
2012-12-12 14:10:00,3.52,3.52,3.52,3.52,558400.0,3.4399,3.4399,3.4399,3.4399,558400.0
2012-12-12 14:20:00,3.52,3.52,3.5,3.51,1345600.0,3.4399,3.4399,3.4203,3.4301,1345600.0
2012-12-12 14:30:00,3.51,3.51,3.5,3.5,491200.0,3.4301,3.4301,3.4203,3.4203,491200.0
2012-12-12 14:40:00,3.5,3.51,3.5,3.51,376000.0,3.4203,3.4301,3.4203,3.4301,376000.0
2012-12-12 14:50:00,3.51,3.51,3.5,3.5,692800.0,3.4301,3.4301,3.4203,3.4203,692800.0
2012-12-12 15:00:00,3.5,3.5,3.49,3.49,752000.0,3.4203,3.4203,3.4105,3.4105,752000.0
2012-12-12 15:10:00,3.49,3.49,3.48,3.49,894400.0,3.4105,3.4105,3.4008,3.4105,894400.0
2012-12-12 15:20:00,3.49,3.49,3.47,3.48,1355200.0,3.4105,3.4105,3.391,3.4008,1355200.0
2012-12-12 15:30:00,3.48,3.48,3.46,3.46,1576000.0,3.4008,3.4008,3.3812,3.3812,1576000.0
2012-12-12 15:40:00,3.46,3.47,3.46,3.47,1028800.0,3.3812,3.391,3.3812,3.391,1028800.0
2012-12-12 15:50:00,3.47,3.48,3.47,3.48,2334400.0,3.391,3.4008,3.391,3.4008,2334400.0
2012-12-13 09:30:00,3.47,3.49,3.46,3.48,1884800.0,3.391,3.4105,3.3812,3.4008,1884800.0
2012-12-13 09:40:00,3.48,3.48,3.46,3.47,2057600.0,3.4008,3.4008,3.3812,3.391,2057600.0
2012-12-13 09:50:00,3.47,3.48,3.47,3.47,918400.0,3.391,3.4008,3.391,3.391,918400.0
2012-12-13 10:00:00,3.47,3.48,3.46,3.48,1409600.0,3.391,3.4008,3.3812,3.4008,1409600.0
2012-12-13 10:10:00,3.48,3.5,3.48,3.5,3945600.0,3.4008,3.4203,3.4008,3.4203,3945600.0
2012-12-13 10:20:00,3.5,3.51,3.5,3.5,1915200.0,3.4203,3.4301,3.4203,3.4203,1915200.0
2012-12-13 10:30:00,3.51,3.51,3.5,3.5,1683200.0,3.4301,3.4301,3.4203,3.4203,1683200.0
2012-12-13 10:40:00,3.5,3.5,3.49,3.5,1491200.0,3.4203,3.4203,3.4105,3.4203,1491200.0
2012-12-13 10:50:00,3.5,3.5,3.48,3.49,793600.0,3.4203,3.4203,3.4008,3.4105,793600.0
2012-12-13 11:00:00,3.49,3.49,3.48,3.48,752000.0,3.4105,3.4105,3.4008,3.4008,752000.0
2012-12-13 11:10:00,3.48,3.48,3.46,3.46,2907200.0,3.4008,3.4008,3.3812,3.3812,2907200.0
2012-12-13 11:20:00,3.46,3.46,3.44,3.46,2084800.0,3.3812,3.3812,3.3617,3.3812,2084800.0
2012-12-13 11:30:00,3.45,3.47,3.45,3.46,1891200.0,3.3714,3.391,3.3714,3.3812,1891200.0
2012-12-13 11:40:00,3.46,3.46,3.44,3.44,1268800.0,3.3812,3.3812,3.3617,3.3617,1268800.0
2012-12-13 11:50:00,3.45,3.46,3.44,3.45,873600.0,3.3714,3.3812,3.3617,3.3714,873600.0
2012-12-13 12:00:00,3.46,3.46,3.45,3.45,449600.0,3.3812,3.3812,3.3714,3.3714,449600.0
2012-12-13 12:10:00,3.45,3.45,3.43,3.43,2129600.0,3.3714,3.3714,3.3519,3.3519,2129600.0
2012-12-13 12:20:00,3.43,3.44,3.42,3.42,1667200.0,3.3519,3.3617,3.3421,3.3421,1667200.0
2012-12-13 12:30:00,3.42,3.42,3.41,3.41,1308800.0,3.3421,3.3421,3.3324,3.3324,1308800.0
2012-12-13 12:40:00,3.41,3.41,3.41,3.41,2078400.0,3.3324,3.3324,3.3324,3.3324,2078400.0
2012-12-13 12:50:00,3.41,3.42,3.41,3.41,641600.0,3.3324,3.3421,3.3324,3.3324,641600.0
2012-12-13 13:00:00,3.41,3.42,3.41,3.41,745600.0,3.3324,3.3421,3.3324,3.3324,745600.0
2012-12-13 13:10:00,3.41,3.42,3.4,3.41,1241600.0,3.3324,3.3421,3.3226,3.3324,1241600.0
2012-12-13 13:20:00,3.41,3.42,3.41,3.42,1513600.0,3.3324,3.3421,3.3324,3.3421,1513600.0
2012-12-13 13:30:00,3.42,3.42,3.41,3.42,377600.0,3.3421,3.3421,3.3324,3.3421,377600.0
2012-12-13 13:40:00,3.42,3.42,3.41,3.41,672000.0,3.3421,3.3421,3.3324,3.3324,672000.0
2012-12-13 13:50:00,3.41,3.42,3.4,3.42,676800.0,3.3324,3.3421,3.3226,3.3421,676800.0
2012-12-13 14:00:00,3.42,3.42,3.4,3.4,524800.0,3.3421,3.3421,3.3226,3.3226,524800.0
2012-12-13 14:10:00,3.41,3.41,3.39,3.4,1323200.0,3.3324,3.3324,3.3128,3.3226,1323200.0
2012-12-13 14:20:00,3.4,3.41,3.39,3.41,686400.0,3.3226,3.3324,3.3128,3.3324,686400.0
2012-12-13 14:30:00,3.41,3.41,3.4,3.41,795200.0,3.3324,3.3324,3.3226,3.3324,795200.0
2012-12-13 14:40:00,3.41,3.42,3.4,3.41,985600.0,3.3324,3.3421,3.3226,3.3324,985600.0
2012-12-13 14:50:00,3.41,3.42,3.41,3.41,643200.0,3.3324,3.3421,3.3324,3.3324,643200.0
2012-12-13 15:00:00,3.41,3.41,3.41,3.41,542400.0,3.3324,3.3324,3.3324,3.3324,542400.0
2012-12-13 15:10:00,3.41,3.41,3.4,3.4,1070400.0,3.3324,3.3324,3.3226,3.3226,1070400.0
2012-12-13 15:20:00,3.4,3.4,3.4,3.4,321600.0,3.3226,3.3226,3.3226,3.3226,321600.0
2012-12-13 15:30:00,3.41,3.43,3.4,3.42,1440000.0,3.3324,3.3519,3.3226,3.3421,1440000.0
2012-12-13 15:40:00,3.42,3.44,3.42,3.43,2756800.0,3.3421,3.3617,3.3421,3.3519,2756800.0
2012-12-13 15:50:00,3.43,3.43,3.42,3.42,3587200.0,3.3519,3.3519,3.3421,3.3421,3587200.0
2012-12-14 09:30:00,3.38,3.38,3.36,3.37,2897600.0,3.303,3.303,3.2835,3.2933,2897600.0
2012-12-14 09:40:00,3.37,3.4,3.37,3.39,1468800.0,3.2933,3.3226,3.2933,3.3128,1468800.0
2012-12-14 09:50:00,3.39,3.39,3.37,3.38,593600.0,3.3128,3.3128,3.2933,3.303,593600.0
2012-12-14 10:00:00,3.37,3.38,3.37,3.37,945600.0,3.2933,3.303,3.2933,3.2933,945600.0
2012-12-14 10:10:00,3.37,3.38,3.36,3.37,2496000.0,3.2933,3.303,3.2835,3.2933,2496000.0
2012-12-14 10:20:00,3.37,3.38,3.37,3.38,3038400.0,3.2933,3.303,3.2933,3.303,3038400.0
2012-12-14 10:30:00,3.38,3.38,3.37,3.37,1302400.0,3.303,3.303,3.2933,3.2933,1302400.0
2012-12-14 10:40:00,3.37,3.38,3.37,3.38,1240000.0,3.2933,3.303,3.2933,3.303,1240000.0
2012-12-14 10:50:00,3.38,3.39,3.38,3.38,427200.0,3.303,3.3128,3.303,3.303,427200.0
2012-12-14 11:00:00,3.38,3.38,3.37,3.37,835200.0,3.303,3.303,3.2933,3.2933,835200.0
2012-12-14 11:10:00,3.37,3.38,3.37,3.37,971200.0,3.2933,3.303,3.2933,3.2933,971200.0
2012-12-14 11:20:00,3.37,3.37,3.36,3.37,896000.0,3.2933,3.2933,3.2835,3.2933,896000.0
2012-12-14 11:30:00,3.37,3.37,3.36,3.37,1155200.0,3.2933,3.2933,3.2835,3.2933,1155200.0
2012-12-14 11:40:00,3.37,3.38,3.37,3.37,715200.0,3.2933,3.303,3.2933,3.2933,715200.0
2012-12-14 11:50:00,3.37,3.37,3.37,3.37,436800.0,3.2933,3.2933,3.2933,3.2933,436800.0
2012-12-14 12:00:00,3.37,3.38,3.37,3.38,801600.0,3.2933,3.303,3.2933,3.303,801600.0
2012-12-14 12:10:00,3.38,3.39,3.38,3.38,550400.0,3.303,3.3128,3.303,3.303,550400.0
2012-12-14 12:20:00,3.38,3.39,3.38,3.39,392000.0,3.303,3.3128,3.303,3.3128,392000.0
2012-12-14 12:30:00,3.39,3.39,3.38,3.38,227200.0,3.3128,3.3128,3.303,3.303,227200.0
2012-12-14 12:40:00,3.38,3.39,3.38,3.39,203200.0,3.303,3.3128,3.303,3.3128,203200.0
2012-12-14 12:50:00,3.38,3.38,3.38,3.38,379200.0,3.303,3.303,3.303,3.303,379200.0
2012-12-14 13:00:00,3.38,3.38,3.38,3.38,403200.0,3.303,3.303,3.303,3.303,403200.0
2012-12-14 13:10:00,3.38,3.38,3.37,3.37,710400.0,3.303,3.303,3.2933,3.2933,710400.0
2012-12-14 13:20:00,3.37,3.37,3.37,3.37,369600.0,3.2933,3.2933,3.2933,3.2933,369600.0
2012-12-14 13:30:00,3.37,3.37,3.37,3.37,252800.0,3.2933,3.2933,3.2933,3.2933,252800.0
2012-12-14 13:40:00,3.37,3.38,3.37,3.37,752000.0,3.2933,3.303,3.2933,3.2933,752000.0
2012-12-14 13:50:00,3.37,3.38,3.37,3.38,227200.0,3.2933,3.303,3.2933,3.303,227200.0
2012-12-14 14:00:00,3.38,3.38,3.37,3.38,664000.0,3.303,3.303,3.2933,3.303,664000.0
2012-12-14 14:10:00,3.37,3.38,3.37,3.37,348800.0,3.2933,3.303,3.2933,3.2933,348800.0
2012-12-14 14:20:00,3.37,3.37,3.37,3.37,328000.0,3.2933,3.2933,3.2933,3.2933,328000.0
2012-12-14 14:30:00,3.37,3.37,3.36,3.37,572800.0,3.2933,3.2933,3.2835,3.2933,572800.0
2012-12-14 14:40:00,3.37,3.37,3.36,3.36,163200.0,3.2933,3.2933,3.2835,3.2835,163200.0
2012-12-14 14:50:00,3.36,3.36,3.34,3.34,3139200.0,3.2835,3.2835,3.264,3.264,3139200.0
2012-12-14 15:00:00,3.34,3.35,3.34,3.34,1740800.0,3.264,3.2737,3.264,3.264,1740800.0
2012-12-14 15:10:00,3.34,3.35,3.34,3.34,944000.0,3.264,3.2737,3.264,3.264,944000.0
2012-12-14 15:20:00,3.34,3.35,3.34,3.34,534400.0,3.264,3.2737,3.264,3.264,534400.0
2012-12-14 15:30:00,3.34,3.36,3.34,3.35,1225600.0,3.264,3.2835,3.264,3.2737,1225600.0
2012-12-14 15:40:00,3.35,3.36,3.35,3.35,1372800.0,3.2737,3.2835,3.2737,3.2737,1372800.0
2012-12-14 15:50:00,3.35,3.36,3.34,3.36,4915200.0,3.2737,3.2835,3.264,3.2835,4915200.0
2012-12-17 09:30:00,3.36,3.4,3.36,3.39,2283200.0,3.2835,3.3226,3.2835,3.3128,2283200.0
2012-12-17 09:40:00,3.39,3.4,3.38,3.39,1726400.0,3.3128,3.3226,3.303,3.3128,1726400.0
2012-12-17 09:50:00,3.39,3.39,3.38,3.38,1166400.0,3.3128,3.3128,3.303,3.303,1166400.0
2012-12-17 10:00:00,3.39,3.39,3.38,3.39,1120000.0,3.3128,3.3128,3.303,3.3128,1120000.0
2012-12-17 10:10:00,3.39,3.39,3.37,3.37,1326400.0,3.3128,3.3128,3.2933,3.2933,1326400.0
2012-12-17 10:20:00,3.37,3.37,3.36,3.37,984000.0,3.2933,3.2933,3.2835,3.2933,984000.0
2012-12-17 10:30:00,3.37,3.38,3.37,3.37,473600.0,3.2933,3.303,3.2933,3.2933,473600.0
2012-12-17 10:40:00,3.37,3.38,3.37,3.38,520000.0,3.2933,3.303,3.2933,3.303,520000.0
2012-12-17 10:50:00,3.38,3.38,3.38,3.38,963200.0,3.303,3.303,3.303,3.303,963200.0
2012-12-17 11:00:00,3.38,3.39,3.38,3.39,2203200.0,3.303,3.3128,3.303,3.3128,2203200.0
2012-12-17 11:10:00,3.4,3.4,3.39,3.4,1054400.0,3.3226,3.3226,3.3128,3.3226,1054400.0
2012-12-17 11:20:00,3.4,3.4,3.39,3.39,936000.0,3.3226,3.3226,3.3128,3.3128,936000.0
2012-12-17 11:30:00,3.39,3.41,3.39,3.41,1356800.0,3.3128,3.3324,3.3128,3.3324,1356800.0
2012-12-17 11:40:00,3.41,3.42,3.41,3.42,1486400.0,3.3324,3.3421,3.3324,3.3421,1486400.0
2012-12-17 11:50:00,3.42,3.43,3.42,3.42,905600.0,3.3421,3.3519,3.3421,3.3421,905600.0
2012-12-17 12:00:00,3.42,3.43,3.42,3.42,737600.0,3.3421,3.3519,3.3421,3.3421,737600.0
2012-12-17 12:10:00,3.42,3.42,3.42,3.42,446400.0,3.3421,3.3421,3.3421,3.3421,446400.0
2012-12-17 12:20:00,3.42,3.44,3.42,3.43,1265600.0,3.3421,3.3617,3.3421,3.3519,1265600.0
2012-12-17 12:30:00,3.43,3.44,3.43,3.43,456000.0,3.3519,3.3617,3.3519,3.3519,456000.0
2012-12-17 12:40:00,3.43,3.43,3.43,3.43,422400.0,3.3519,3.3519,3.3519,3.3519,422400.0
2012-12-17 12:50:00,3.43,3.43,3.43,3.43,500800.0,3.3519,3.3519,3.3519,3.3519,500800.0
2012-12-17 13:00:00,3.43,3.43,3.43,3.43,292800.0,3.3519,3.3519,3.3519,3.3519,292800.0
2012-12-17 13:10:00,3.43,3.43,3.42,3.42,384000.0,3.3519,3.3519,3.3421,3.3421,384000.0
2012-12-17 13:20:00,3.42,3.42,3.41,3.42,332800.0,3.3421,3.3421,3.3324,3.3421,332800.0
2012-12-17 13:30:00,3.41,3.41,3.41,3.41,459200.0,3.3324,3.3324,3.3324,3.3324,459200.0
2012-12-17 13:40:00,3.41,3.41,3.4,3.41,417600.0,3.3324,3.3324,3.3226,3.3324,417600.0
2012-12-17 13:50:00,3.41,3.41,3.4,3.4,467200.0,3.3324,3.3324,3.3226,3.3226,467200.0
2012-12-17 14:00:00,3.4,3.41,3.4,3.41,688000.0,3.3226,3.3324,3.3226,3.3324,688000.0
2012-12-17 14:10:00,3.41,3.41,3.39,3.4,420800.0,3.3324,3.3324,3.3128,3.3226,420800.0
2012-12-17 14:20:00,3.39,3.4,3.39,3.4,758400.0,3.3128,3.3226,3.3128,3.3226,758400.0
2012-12-17 14:30:00,3.4,3.4,3.4,3.4,476800.0,3.3226,3.3226,3.3226,3.3226,476800.0
2012-12-17 14:40:00,3.4,3.41,3.4,3.4,376000.0,3.3226,3.3324,3.3226,3.3226,376000.0
2012-12-17 14:50:00,3.41,3.41,3.4,3.41,452800.0,3.3324,3.3324,3.3226,3.3324,452800.0
2012-12-17 15:00:00,3.41,3.42,3.4,3.42,601600.0,3.3324,3.3421,3.3226,3.3421,601600.0
2012-12-17 15:10:00,3.42,3.42,3.41,3.41,1032000.0,3.3421,3.3421,3.3324,3.3324,1032000.0
2012-12-17 15:20:00,3.41,3.42,3.41,3.41,224000.0,3.3324,3.3421,3.3324,3.3324,224000.0
2012-12-17 15:30:00,3.41,3.42,3.41,3.42,628800.0,3.3324,3.3421,3.3324,3.3421,628800.0
2012-12-17 15:40:00,3.42,3.43,3.42,3.43,1200000.0,3.3421,3.3519,3.3421,3.3519,1200000.0
2012-12-17 15:50:00,3.43,3.45,3.43,3.45,3513600.0,3.3519,3.3714,3.3519,3.3714,3513600.0
2012-12-18 09:30:00,3.49,3.49,3.46,3.48,4116800.0,3.4105,3.4105,3.3812,3.4008,4116800.0
2012-12-18 09:40:00,3.48,3.49,3.48,3.48,2312000.0,3.4008,3.4105,3.4008,3.4008,2312000.0
2012-12-18 09:50:00,3.48,3.48,3.47,3.47,2195200.0,3.4008,3.4008,3.391,3.391,2195200.0
2012-12-18 10:00:00,3.47,3.48,3.46,3.47,4273600.0,3.391,3.4008,3.3812,3.391,4273600.0
2012-12-18 10:10:00,3.47,3.49,3.47,3.48,4059200.0,3.391,3.4105,3.391,3.4008,4059200.0
2012-12-18 10:20:00,3.48,3.5,3.48,3.49,3390400.0,3.4008,3.4203,3.4008,3.4105,3390400.0
2012-12-18 10:30:00,3.5,3.5,3.49,3.5,2329600.0,3.4203,3.4203,3.4105,3.4203,2329600.0
2012-12-18 10:40:00,3.5,3.51,3.5,3.51,2784000.0,3.4203,3.4301,3.4203,3.4301,2784000.0
2012-12-18 10:50:00,3.51,3.52,3.51,3.51,4736000.0,3.4301,3.4399,3.4301,3.4301,4736000.0
2012-12-18 11:00:00,3.51,3.51,3.51,3.51,2094400.0,3.4301,3.4301,3.4301,3.4301,2094400.0
2012-12-18 11:10:00,3.51,3.53,3.51,3.53,2102400.0,3.4301,3.4496,3.4301,3.4496,2102400.0
2012-12-18 11:20:00,3.53,3.53,3.52,3.52,2236800.0,3.4496,3.4496,3.4399,3.4399,2236800.0
2012-12-18 11:30:00,3.52,3.53,3.52,3.53,1814400.0,3.4399,3.4496,3.4399,3.4496,1814400.0
2012-12-18 11:40:00,3.53,3.54,3.52,3.54,2358400.0,3.4496,3.4594,3.4399,3.4594,2358400.0
2012-12-18 11:50:00,3.54,3.54,3.53,3.53,1457600.0,3.4594,3.4594,3.4496,3.4496,1457600.0
2012-12-18 12:00:00,3.53,3.53,3.53,3.53,1270400.0,3.4496,3.4496,3.4496,3.4496,1270400.0
2012-12-18 12:10:00,3.53,3.53,3.53,3.53,1683200.0,3.4496,3.4496,3.4496,3.4496,1683200.0
2012-12-18 12:20:00,3.53,3.54,3.53,3.54,2342400.0,3.4496,3.4594,3.4496,3.4594,2342400.0
2012-12-18 12:30:00,3.54,3.56,3.54,3.56,1721600.0,3.4594,3.4789,3.4594,3.4789,1721600.0
2012-12-18 12:40:00,3.55,3.56,3.55,3.55,2292800.0,3.4692,3.4789,3.4692,3.4692,2292800.0
2012-12-18 12:50:00,3.55,3.56,3.55,3.56,1022400.0,3.4692,3.4789,3.4692,3.4789,1022400.0
2012-12-18 13:00:00,3.56,3.56,3.55,3.55,888000.0,3.4789,3.4789,3.4692,3.4692,888000.0
2012-12-18 13:10:00,3.56,3.56,3.54,3.55,1417600.0,3.4789,3.4789,3.4594,3.4692,1417600.0
2012-12-18 13:20:00,3.55,3.55,3.54,3.54,436800.0,3.4692,3.4692,3.4594,3.4594,436800.0
2012-12-18 13:30:00,3.54,3.55,3.54,3.55,947200.0,3.4594,3.4692,3.4594,3.4692,947200.0
2012-12-18 13:40:00,3.54,3.55,3.54,3.55,2315200.0,3.4594,3.4692,3.4594,3.4692,2315200.0
2012-12-18 13:50:00,3.55,3.55,3.54,3.54,1280000.0,3.4692,3.4692,3.4594,3.4594,1280000.0
2012-12-18 14:00:00,3.54,3.55,3.54,3.55,862400.0,3.4594,3.4692,3.4594,3.4692,862400.0
2012-12-18 14:10:00,3.55,3.55,3.55,3.55,2729600.0,3.4692,3.4692,3.4692,3.4692,2729600.0
2012-12-18 14:20:00,3.55,3.55,3.54,3.54,2641600.0,3.4692,3.4692,3.4594,3.4594,2641600.0
2012-12-18 14:30:00,3.54,3.54,3.53,3.54,4715200.0,3.4594,3.4594,3.4496,3.4594,4715200.0
2012-12-18 14:40:00,3.54,3.54,3.53,3.54,2608000.0,3.4594,3.4594,3.4496,3.4594,2608000.0
2012-12-18 14:50:00,3.54,3.55,3.54,3.54,1915200.0,3.4594,3.4692,3.4594,3.4594,1915200.0
2012-12-18 15:00:00,3.54,3.55,3.54,3.55,2142400.0,3.4594,3.4692,3.4594,3.4692,2142400.0
2012-12-18 15:10:00,3.55,3.56,3.54,3.54,1734400.0,3.4692,3.4789,3.4594,3.4594,1734400.0
2012-12-18 15:20:00,3.54,3.55,3.54,3.54,2571200.0,3.4594,3.4692,3.4594,3.4594,2571200.0
2012-12-18 15:30:00,3.54,3.55,3.54,3.55,3489600.0,3.4594,3.4692,3.4594,3.4692,3489600.0
2012-12-18 15:40:00,3.55,3.55,3.54,3.55,4110400.0,3.4692,3.4692,3.4594,3.4692,4110400.0
2012-12-18 15:50:00,3.55,3.56,3.55,3.56,4817600.0,3.4692,3.4789,3.4692,3.4789,4817600.0
2012-12-19 09:30:00,3.57,3.58,3.57,3.57,4540800.0,3.4887,3.4985,3.4887,3.4887,4540800.0
2012-12-19 09:40:00,3.57,3.57,3.56,3.57,1715200.0,3.4887,3.4887,3.4789,3.4887,1715200.0
2012-12-19 09:50:00,3.57,3.57,3.55,3.55,1948800.0,3.4887,3.4887,3.4692,3.4692,1948800.0
2012-12-19 10:00:00,3.55,3.55,3.54,3.55,1212800.0,3.4692,3.4692,3.4594,3.4692,1212800.0
2012-12-19 10:10:00,3.55,3.55,3.54,3.54,1248000.0,3.4692,3.4692,3.4594,3.4594,1248000.0
2012-12-19 10:20:00,3.54,3.54,3.53,3.54,1003200.0,3.4594,3.4594,3.4496,3.4594,1003200.0
2012-12-19 10:30:00,3.54,3.55,3.54,3.55,1353600.0,3.4594,3.4692,3.4594,3.4692,1353600.0
2012-12-19 10:40:00,3.55,3.56,3.54,3.56,1529600.0,3.4692,3.4789,3.4594,3.4789,1529600.0
2012-12-19 10:50:00,3.56,3.56,3.55,3.55,1083200.0,3.4789,3.4789,3.4692,3.4692,1083200.0
2012-12-19 11:00:00,3.55,3.57,3.55,3.57,1060800.0,3.4692,3.4887,3.4692,3.4887,1060800.0
2012-12-19 11:10:00,3.57,3.57,3.56,3.57,769600.0,3.4887,3.4887,3.4789,3.4887,769600.0
2012-12-19 11:20:00,3.57,3.57,3.56,3.56,868800.0,3.4887,3.4887,3.4789,3.4789,868800.0
2012-12-19 11:30:00,3.56,3.57,3.56,3.57,1788800.0,3.4789,3.4887,3.4789,3.4887,1788800.0
2012-12-19 11:40:00,3.57,3.57,3.56,3.56,625600.0,3.4887,3.4887,3.4789,3.4789,625600.0
2012-12-19 11:50:00,3.56,3.56,3.55,3.55,307200.0,3.4789,3.4789,3.4692,3.4692,307200.0
2012-12-19 12:00:00,3.55,3.56,3.54,3.55,771200.0,3.4692,3.4789,3.4594,3.4692,771200.0
2012-12-19 12:10:00,3.55,3.56,3.55,3.55,936000.0,3.4692,3.4789,3.4692,3.4692,936000.0
2012-12-19 12:20:00,3.55,3.56,3.55,3.56,808000.0,3.4692,3.4789,3.4692,3.4789,808000.0
2012-12-19 12:30:00,3.56,3.56,3.55,3.55,564800.0,3.4789,3.4789,3.4692,3.4692,564800.0
2012-12-19 12:40:00,3.55,3.56,3.55,3.56,555200.0,3.4692,3.4789,3.4692,3.4789,555200.0
2012-12-19 12:50:00,3.56,3.56,3.55,3.55,275200.0,3.4789,3.4789,3.4692,3.4692,275200.0
2012-12-19 13:00:00,3.55,3.55,3.55,3.55,556800.0,3.4692,3.4692,3.4692,3.4692,556800.0
2012-12-19 13:10:00,3.55,3.55,3.54,3.54,457600.0,3.4692,3.4692,3.4594,3.4594,457600.0
2012-12-19 13:20:00,3.54,3.55,3.54,3.55,764800.0,3.4594,3.4692,3.4594,3.4692,764800.0
2012-12-19 13:30:00,3.55,3.55,3.54,3.54,489600.0,3.4692,3.4692,3.4594,3.4594,489600.0
2012-12-19 13:40:00,3.54,3.54,3.53,3.54,696000.0,3.4594,3.4594,3.4496,3.4594,696000.0
2012-12-19 13:50:00,3.54,3.55,3.54,3.54,441600.0,3.4594,3.4692,3.4594,3.4594,441600.0
2012-12-19 14:00:00,3.54,3.54,3.53,3.54,606400.0,3.4594,3.4594,3.4496,3.4594,606400.0
2012-12-19 14:10:00,3.54,3.54,3.53,3.53,851200.0,3.4594,3.4594,3.4496,3.4496,851200.0
2012-12-19 14:20:00,3.54,3.54,3.53,3.54,419200.0,3.4594,3.4594,3.4496,3.4594,419200.0
2012-12-19 14:30:00,3.54,3.54,3.53,3.54,515200.0,3.4594,3.4594,3.4496,3.4594,515200.0
2012-12-19 14:40:00,3.54,3.54,3.52,3.53,998400.0,3.4594,3.4594,3.4399,3.4496,998400.0
2012-12-19 14:50:00,3.53,3.53,3.52,3.53,1625600.0,3.4496,3.4496,3.4399,3.4496,1625600.0
2012-12-19 15:00:00,3.53,3.54,3.53,3.53,465600.0,3.4496,3.4594,3.4496,3.4496,465600.0
2012-12-19 15:10:00,3.53,3.54,3.53,3.53,1193600.0,3.4496,3.4594,3.4496,3.4496,1193600.0
2012-12-19 15:20:00,3.53,3.54,3.53,3.54,833600.0,3.4496,3.4594,3.4496,3.4594,833600.0
2012-12-19 15:30:00,3.54,3.55,3.53,3.55,1212800.0,3.4594,3.4692,3.4496,3.4692,1212800.0
2012-12-19 15:40:00,3.55,3.55,3.53,3.53,1169600.0,3.4692,3.4692,3.4496,3.4496,1169600.0
2012-12-19 15:50:00,3.53,3.53,3.52,3.52,3864000.0,3.4496,3.4496,3.4399,3.4399,3864000.0
2012-12-20 09:30:00,3.54,3.54,3.5,3.5,2204800.0,3.4594,3.4594,3.4203,3.4203,2204800.0
2012-12-20 09:40:00,3.5,3.51,3.49,3.5,3398400.0,3.4203,3.4301,3.4105,3.4203,3398400.0
2012-12-20 09:50:00,3.5,3.51,3.49,3.49,1832000.0,3.4203,3.4301,3.4105,3.4105,1832000.0
2012-12-20 10:00:00,3.49,3.52,3.49,3.52,2734400.0,3.4105,3.4399,3.4105,3.4399,2734400.0
2012-12-20 10:10:00,3.52,3.52,3.52,3.52,979200.0,3.4399,3.4399,3.4399,3.4399,979200.0
2012-12-20 10:20:00,3.52,3.52,3.5,3.5,1220800.0,3.4399,3.4399,3.4203,3.4203,1220800.0
2012-12-20 10:30:00,3.5,3.51,3.5,3.51,793600.0,3.4203,3.4301,3.4203,3.4301,793600.0
2012-12-20 10:40:00,3.51,3.51,3.5,3.5,832000.0,3.4301,3.4301,3.4203,3.4203,832000.0
2012-12-20 10:50:00,3.5,3.51,3.5,3.51,1144000.0,3.4203,3.4301,3.4203,3.4301,1144000.0
2012-12-20 11:00:00,3.5,3.51,3.5,3.51,934400.0,3.4203,3.4301,3.4203,3.4301,934400.0
2012-12-20 11:10:00,3.51,3.51,3.5,3.51,904000.0,3.4301,3.4301,3.4203,3.4301,904000.0
2012-12-20 11:20:00,3.51,3.51,3.49,3.5,1604800.0,3.4301,3.4301,3.4105,3.4203,1604800.0
2012-12-20 11:30:00,3.49,3.5,3.49,3.5,1160000.0,3.4105,3.4203,3.4105,3.4203,1160000.0
2012-12-20 11:40:00,3.5,3.51,3.5,3.51,641600.0,3.4203,3.4301,3.4203,3.4301,641600.0
2012-12-20 11:50:00,3.51,3.51,3.5,3.5,624000.0,3.4301,3.4301,3.4203,3.4203,624000.0
2012-12-20 12:00:00,3.51,3.51,3.5,3.5,324800.0,3.4301,3.4301,3.4203,3.4203,324800.0
2012-12-20 12:10:00,3.51,3.51,3.5,3.5,788800.0,3.4301,3.4301,3.4203,3.4203,788800.0
2012-12-20 12:20:00,3.5,3.51,3.5,3.5,1496000.0,3.4203,3.4301,3.4203,3.4203,1496000.0
2012-12-20 12:30:00,3.5,3.5,3.5,3.5,446400.0,3.4203,3.4203,3.4203,3.4203,446400.0
2012-12-20 12:40:00,3.5,3.5,3.5,3.5,846400.0,3.4203,3.4203,3.4203,3.4203,846400.0
2012-12-20 12:50:00,3.5,3.51,3.5,3.51,1870400.0,3.4203,3.4301,3.4203,3.4301,1870400.0
2012-12-20 13:00:00,3.51,3.51,3.5,3.51,1057600.0,3.4301,3.4301,3.4203,3.4301,1057600.0
2012-12-20 13:10:00,3.51,3.51,3.5,3.5,2171200.0,3.4301,3.4301,3.4203,3.4203,2171200.0
2012-12-20 13:20:00,3.5,3.51,3.49,3.51,977600.0,3.4203,3.4301,3.4105,3.4301,977600.0
2012-12-20 13:30:00,3.51,3.52,3.51,3.52,742400.0,3.4301,3.4399,3.4301,3.4399,742400.0
2012-12-20 13:40:00,3.52,3.53,3.51,3.52,785600.0,3.4399,3.4496,3.4301,3.4399,785600.0
2012-12-20 13:50:00,3.52,3.52,3.52,3.52,310400.0,3.4399,3.4399,3.4399,3.4399,310400.0
2012-12-20 14:00:00,3.52,3.52,3.51,3.52,443200.0,3.4399,3.4399,3.4301,3.4399,443200.0
2012-12-20 14:10:00,3.52,3.53,3.52,3.52,929600.0,3.4399,3.4496,3.4399,3.4399,929600.0
2012-12-20 14:20:00,3.52,3.52,3.52,3.52,633600.0,3.4399,3.4399,3.4399,3.4399,633600.0
2012-12-20 14:30:00,3.52,3.53,3.52,3.53,921600.0,3.4399,3.4496,3.4399,3.4496,921600.0
2012-12-20 14:40:00,3.53,3.54,3.53,3.54,1137600.0,3.4496,3.4594,3.4496,3.4594,1137600.0
2012-12-20 14:50:00,3.54,3.54,3.53,3.53,318400.0,3.4594,3.4594,3.4496,3.4496,318400.0
2012-12-20 15:00:00,3.53,3.53,3.52,3.52,497600.0,3.4496,3.4496,3.4399,3.4399,497600.0
2012-12-20 15:10:00,3.52,3.53,3.52,3.52,505600.0,3.4399,3.4496,3.4399,3.4399,505600.0
2012-12-20 15:20:00,3.52,3.52,3.51,3.52,448000.0,3.4399,3.4399,3.4301,3.4399,448000.0
2012-12-20 15:30:00,3.52,3.53,3.51,3.53,1684800.0,3.4399,3.4496,3.4301,3.4496,1684800.0
2012-12-20 15:40:00,3.53,3.53,3.52,3.52,1601600.0,3.4496,3.4496,3.4399,3.4399,1601600.0
2012-12-20 15:50:00,3.52,3.52,3.52,3.52,3803200.0,3.4399,3.4399,3.4399,3.4399,3803200.0
2012-12-21 09:30:00,3.41,3.41,3.38,3.41,7179200.0,3.3324,3.3324,3.303,3.3324,7179200.0
2012-12-21 09:40:00,3.41,3.42,3.41,3.41,3598400.0,3.3324,3.3421,3.3324,3.3324,3598400.0
2012-12-21 09:50:00,3.41,3.43,3.41,3.42,3302400.0,3.3324,3.3519,3.3324,3.3421,3302400.0
2012-12-21 10:00:00,3.42,3.42,3.41,3.42,2084800.0,3.3421,3.3421,3.3324,3.3421,2084800.0
2012-12-21 10:10:00,3.42,3.45,3.42,3.45,2240000.0,3.3421,3.3714,3.3421,3.3714,2240000.0
2012-12-21 10:20:00,3.45,3.46,3.44,3.44,2681600.0,3.3714,3.3812,3.3617,3.3617,2681600.0
2012-12-21 10:30:00,3.44,3.45,3.44,3.44,1134400.0,3.3617,3.3714,3.3617,3.3617,1134400.0
2012-12-21 10:40:00,3.44,3.44,3.44,3.44,1622400.0,3.3617,3.3617,3.3617,3.3617,1622400.0
2012-12-21 10:50:00,3.44,3.44,3.43,3.44,537600.0,3.3617,3.3617,3.3519,3.3617,537600.0
2012-12-21 11:00:00,3.44,3.44,3.42,3.42,1024000.0,3.3617,3.3617,3.3421,3.3421,1024000.0
2012-12-21 11:10:00,3.42,3.43,3.42,3.42,659200.0,3.3421,3.3519,3.3421,3.3421,659200.0
2012-12-21 11:20:00,3.42,3.43,3.42,3.43,697600.0,3.3421,3.3519,3.3421,3.3519,697600.0
2012-12-21 11:30:00,3.43,3.43,3.4,3.41,1075200.0,3.3519,3.3519,3.3226,3.3324,1075200.0
2012-12-21 11:40:00,3.41,3.41,3.4,3.41,641600.0,3.3324,3.3324,3.3226,3.3324,641600.0
2012-12-21 11:50:00,3.41,3.42,3.41,3.42,523200.0,3.3324,3.3421,3.3324,3.3421,523200.0
2012-12-21 12:00:00,3.42,3.43,3.41,3.42,337600.0,3.3421,3.3519,3.3324,3.3421,337600.0
2012-12-21 12:10:00,3.42,3.42,3.41,3.41,409600.0,3.3421,3.3421,3.3324,3.3324,409600.0
2012-12-21 12:20:00,3.41,3.41,3.41,3.41,180800.0,3.3324,3.3324,3.3324,3.3324,180800.0
2012-12-21 12:30:00,3.41,3.42,3.4,3.41,961600.0,3.3324,3.3421,3.3226,3.3324,961600.0
2012-12-21 12:40:00,3.4,3.41,3.4,3.41,456000.0,3.3226,3.3324,3.3226,3.3324,456000.0
2012-12-21 12:50:00,3.41,3.42,3.41,3.42,404800.0,3.3324,3.3421,3.3324,3.3421,404800.0
2012-12-21 13:00:00,3.42,3.43,3.42,3.42,518400.0,3.3421,3.3519,3.3421,3.3421,518400.0
2012-12-21 13:10:00,3.42,3.42,3.41,3.41,203200.0,3.3421,3.3421,3.3324,3.3324,203200.0
2012-12-21 13:20:00,3.41,3.42,3.41,3.42,260800.0,3.3324,3.3421,3.3324,3.3421,260800.0
2012-12-21 13:30:00,3.42,3.43,3.42,3.43,576000.0,3.3421,3.3519,3.3421,3.3519,576000.0
2012-12-21 13:40:00,3.43,3.44,3.43,3.43,500800.0,3.3519,3.3617,3.3519,3.3519,500800.0
2012-12-21 13:50:00,3.43,3.43,3.43,3.43,182400.0,3.3519,3.3519,3.3519,3.3519,182400.0
2012-12-21 14:00:00,3.43,3.44,3.43,3.43,340800.0,3.3519,3.3617,3.3519,3.3519,340800.0
2012-12-21 14:10:00,3.43,3.43,3.43,3.43,233600.0,3.3519,3.3519,3.3519,3.3519,233600.0
2012-12-21 14:20:00,3.43,3.43,3.42,3.43,580800.0,3.3519,3.3519,3.3421,3.3519,580800.0
2012-12-21 14:30:00,3.42,3.43,3.42,3.43,168000.0,3.3421,3.3519,3.3421,3.3519,168000.0
2012-12-21 14:40:00,3.43,3.43,3.42,3.43,324800.0,3.3519,3.3519,3.3421,3.3519,324800.0
2012-12-21 14:50:00,3.43,3.43,3.43,3.43,574400.0,3.3519,3.3519,3.3519,3.3519,574400.0
2012-12-21 15:00:00,3.43,3.43,3.43,3.43,588800.0,3.3519,3.3519,3.3519,3.3519,588800.0
2012-12-21 15:10:00,3.43,3.43,3.42,3.43,553600.0,3.3519,3.3519,3.3421,3.3519,553600.0
2012-12-21 15:20:00,3.44,3.44,3.43,3.43,443200.0,3.3617,3.3617,3.3519,3.3519,443200.0
2012-12-21 15:30:00,3.43,3.45,3.43,3.45,1489600.0,3.3519,3.3714,3.3519,3.3714,1489600.0
2012-12-21 15:40:00,3.45,3.45,3.43,3.43,755200.0,3.3714,3.3714,3.3519,3.3519,755200.0
2012-12-21 15:50:00,3.43,3.45,3.43,3.45,2908800.0,3.3519,3.3714,3.3519,3.3714,2908800.0
2012-12-24 09:30:00,3.43,3.44,3.42,3.43,745600.0,3.3519,3.3617,3.3421,3.3519,745600.0
2012-12-24 09:40:00,3.43,3.44,3.43,3.43,670400.0,3.3519,3.3617,3.3519,3.3519,670400.0
2012-12-24 09:50:00,3.43,3.43,3.42,3.42,296000.0,3.3519,3.3519,3.3421,3.3421,296000.0
2012-12-24 10:00:00,3.42,3.43,3.42,3.43,408000.0,3.3421,3.3519,3.3421,3.3519,408000.0
2012-12-24 10:10:00,3.43,3.44,3.43,3.43,803200.0,3.3519,3.3617,3.3519,3.3519,803200.0
2012-12-24 10:20:00,3.44,3.44,3.43,3.43,360000.0,3.3617,3.3617,3.3519,3.3519,360000.0
2012-12-24 10:30:00,3.43,3.44,3.43,3.43,284800.0,3.3519,3.3617,3.3519,3.3519,284800.0
2012-12-24 10:40:00,3.43,3.43,3.42,3.42,472000.0,3.3519,3.3519,3.3421,3.3421,472000.0
2012-12-24 10:50:00,3.42,3.43,3.42,3.42,513600.0,3.3421,3.3519,3.3421,3.3421,513600.0
2012-12-24 11:00:00,3.42,3.42,3.42,3.42,305600.0,3.3421,3.3421,3.3421,3.3421,305600.0
2012-12-24 11:10:00,3.42,3.43,3.42,3.42,179200.0,3.3421,3.3519,3.3421,3.3421,179200.0
2012-12-24 11:20:00,3.42,3.43,3.42,3.43,364800.0,3.3421,3.3519,3.3421,3.3519,364800.0
2012-12-24 11:30:00,3.43,3.43,3.43,3.43,300800.0,3.3519,3.3519,3.3519,3.3519,300800.0
2012-12-24 11:40:00,3.43,3.43,3.42,3.42,251200.0,3.3519,3.3519,3.3421,3.3421,251200.0
2012-12-24 11:50:00,3.43,3.43,3.42,3.43,116800.0,3.3519,3.3519,3.3421,3.3519,116800.0
2012-12-24 12:00:00,3.43,3.43,3.43,3.43,228800.0,3.3519,3.3519,3.3519,3.3519,228800.0
2012-12-24 12:10:00,3.43,3.43,3.42,3.43,337600.0,3.3519,3.3519,3.3421,3.3519,337600.0
2012-12-24 12:20:00,3.42,3.43,3.42,3.43,336000.0,3.3421,3.3519,3.3421,3.3519,336000.0
2012-12-24 12:30:00,3.43,3.43,3.43,3.43,220800.0,3.3519,3.3519,3.3519,3.3519,220800.0
2012-12-24 12:40:00,3.43,3.43,3.42,3.42,272000.0,3.3519,3.3519,3.3421,3.3421,272000.0
2012-12-24 12:50:00,3.42,3.43,3.42,3.43,883200.0,3.3421,3.3519,3.3421,3.3519,883200.0
2012-12-26 09:30:00,3.43,3.43,3.42,3.43,542400.0,3.357,3.357,3.3472,3.357,542400.0
2012-12-26 09:40:00,3.43,3.44,3.42,3.43,910400.0,3.357,3.3668,3.3472,3.357,910400.0
2012-12-26 09:50:00,3.42,3.43,3.42,3.43,300800.0,3.3472,3.357,3.3472,3.357,300800.0
2012-12-26 10:00:00,3.43,3.43,3.43,3.43,214400.0,3.357,3.357,3.357,3.357,214400.0
2012-12-26 10:10:00,3.43,3.43,3.42,3.42,254400.0,3.357,3.357,3.3472,3.3472,254400.0
2012-12-26 10:20:00,3.42,3.42,3.41,3.42,595200.0,3.3472,3.3472,3.3374,3.3472,595200.0
2012-12-26 10:30:00,3.42,3.42,3.4,3.4,160000.0,3.3472,3.3472,3.3276,3.3276,160000.0
2012-12-26 10:40:00,3.4,3.41,3.4,3.4,974400.0,3.3276,3.3374,3.3276,3.3276,974400.0
2012-12-26 10:50:00,3.4,3.4,3.38,3.38,2081600.0,3.3276,3.3276,3.308,3.308,2081600.0
2012-12-26 11:00:00,3.38,3.39,3.37,3.37,1841600.0,3.308,3.3178,3.2982,3.2982,1841600.0
2012-12-26 11:10:00,3.37,3.37,3.36,3.37,472000.0,3.2982,3.2982,3.2885,3.2982,472000.0
2012-12-26 11:20:00,3.37,3.37,3.36,3.36,740800.0,3.2982,3.2982,3.2885,3.2885,740800.0
2012-12-26 11:30:00,3.36,3.36,3.35,3.36,568000.0,3.2885,3.2885,3.2787,3.2885,568000.0
2012-12-26 11:40:00,3.36,3.37,3.36,3.37,168000.0,3.2885,3.2982,3.2885,3.2982,168000.0
2012-12-26 11:50:00,3.37,3.38,3.37,3.38,313600.0,3.2982,3.308,3.2982,3.308,313600.0
2012-12-26 12:00:00,3.37,3.38,3.36,3.36,304000.0,3.2982,3.308,3.2885,3.2885,304000.0
2012-12-26 12:10:00,3.36,3.37,3.36,3.36,196800.0,3.2885,3.2982,3.2885,3.2885,196800.0
2012-12-26 12:20:00,3.36,3.37,3.36,3.36,190400.0,3.2885,3.2982,3.2885,3.2885,190400.0
2012-12-26 12:30:00,3.36,3.36,3.36,3.36,675200.0,3.2885,3.2885,3.2885,3.2885,675200.0
2012-12-26 12:40:00,3.36,3.36,3.36,3.36,268800.0,3.2885,3.2885,3.2885,3.2885,268800.0
2012-12-26 12:50:00,3.36,3.37,3.36,3.37,297600.0,3.2885,3.2982,3.2885,3.2982,297600.0
2012-12-26 13:00:00,3.37,3.37,3.36,3.36,94400.0,3.2982,3.2982,3.2885,3.2885,94400.0
2012-12-26 13:10:00,3.36,3.37,3.36,3.37,187200.0,3.2885,3.2982,3.2885,3.2982,187200.0
2012-12-26 13:20:00,3.37,3.37,3.37,3.37,310400.0,3.2982,3.2982,3.2982,3.2982,310400.0
2012-12-26 13:30:00,3.37,3.38,3.37,3.38,145600.0,3.2982,3.308,3.2982,3.308,145600.0
2012-12-26 13:40:00,3.38,3.38,3.37,3.37,161600.0,3.308,3.308,3.2982,3.2982,161600.0
2012-12-26 13:50:00,3.37,3.37,3.37,3.37,105600.0,3.2982,3.2982,3.2982,3.2982,105600.0
2012-12-26 14:00:00,3.37,3.39,3.37,3.38,480000.0,3.2982,3.3178,3.2982,3.308,480000.0
2012-12-26 14:10:00,3.38,3.39,3.38,3.39,427200.0,3.308,3.3178,3.308,3.3178,427200.0
2012-12-26 14:20:00,3.39,3.39,3.38,3.38,304000.0,3.3178,3.3178,3.308,3.308,304000.0
2012-12-26 14:30:00,3.38,3.38,3.38,3.38,195200.0,3.308,3.308,3.308,3.308,195200.0
2012-12-26 14:40:00,3.38,3.38,3.37,3.38,81600.0,3.308,3.308,3.2982,3.308,81600.0
2012-12-26 14:50:00,3.38,3.39,3.38,3.39,504000.0,3.308,3.3178,3.308,3.3178,504000.0
2012-12-26 15:00:00,3.39,3.39,3.39,3.39,160000.0,3.3178,3.3178,3.3178,3.3178,160000.0
2012-12-26 15:10:00,3.39,3.39,3.38,3.39,86400.0,3.3178,3.3178,3.308,3.3178,86400.0
2012-12-26 15:20:00,3.38,3.38,3.38,3.38,179200.0,3.308,3.308,3.308,3.308,179200.0
2012-12-26 15:30:00,3.38,3.38,3.38,3.38,483200.0,3.308,3.308,3.308,3.308,483200.0
2012-12-26 15:40:00,3.37,3.37,3.37,3.37,672000.0,3.2982,3.2982,3.2982,3.2982,672000.0
2012-12-26 15:50:00,3.37,3.37,3.37,3.37,1057600.0,3.2982,3.2982,3.2982,3.2982,1057600.0
2012-12-27 09:30:00,3.37,3.37,3.35,3.36,1548800.0,3.2982,3.2982,3.2787,3.2885,1548800.0
2012-12-27 09:40:00,3.36,3.38,3.36,3.37,1484800.0,3.2885,3.308,3.2885,3.2982,1484800.0
2012-12-27 09:50:00,3.37,3.37,3.36,3.37,993600.0,3.2982,3.2982,3.2885,3.2982,993600.0
2012-12-27 10:00:00,3.36,3.37,3.35,3.36,1326400.0,3.2885,3.2982,3.2787,3.2885,1326400.0
2012-12-27 10:10:00,3.36,3.36,3.33,3.33,2716800.0,3.2885,3.2885,3.2591,3.2591,2716800.0
2012-12-27 10:20:00,3.33,3.34,3.31,3.32,4448000.0,3.2591,3.2689,3.2395,3.2493,4448000.0
2012-12-27 10:30:00,3.32,3.32,3.31,3.32,3112000.0,3.2493,3.2493,3.2395,3.2493,3112000.0
2012-12-27 10:40:00,3.32,3.34,3.32,3.34,929600.0,3.2493,3.2689,3.2493,3.2689,929600.0
2012-12-27 10:50:00,3.34,3.34,3.33,3.33,1320000.0,3.2689,3.2689,3.2591,3.2591,1320000.0
2012-12-27 11:00:00,3.33,3.34,3.33,3.33,798400.0,3.2591,3.2689,3.2591,3.2591,798400.0
2012-12-27 11:10:00,3.33,3.33,3.32,3.32,1049600.0,3.2591,3.2591,3.2493,3.2493,1049600.0
2012-12-27 11:20:00,3.32,3.33,3.32,3.32,772800.0,3.2493,3.2591,3.2493,3.2493,772800.0
2012-12-27 11:30:00,3.32,3.33,3.32,3.32,430400.0,3.2493,3.2591,3.2493,3.2493,430400.0
2012-12-27 11:40:00,3.33,3.33,3.31,3.32,542400.0,3.2591,3.2591,3.2395,3.2493,542400.0
2012-12-27 11:50:00,3.32,3.32,3.3,3.3,2905600.0,3.2493,3.2493,3.2297,3.2297,2905600.0
2012-12-27 12:00:00,3.3,3.31,3.29,3.29,1553600.0,3.2297,3.2395,3.22,3.22,1553600.0
2012-12-27 12:10:00,3.3,3.3,3.29,3.3,1193600.0,3.2297,3.2297,3.22,3.2297,1193600.0
2012-12-27 12:20:00,3.3,3.3,3.29,3.3,606400.0,3.2297,3.2297,3.22,3.2297,606400.0
2012-12-27 12:30:00,3.3,3.3,3.27,3.28,2052800.0,3.2297,3.2297,3.2004,3.2102,2052800.0
2012-12-27 12:40:00,3.28,3.29,3.28,3.29,446400.0,3.2102,3.22,3.2102,3.22,446400.0
2012-12-27 12:50:00,3.28,3.29,3.28,3.29,414400.0,3.2102,3.22,3.2102,3.22,414400.0
2012-12-27 13:00:00,3.29,3.3,3.29,3.3,2038400.0,3.22,3.2297,3.22,3.2297,2038400.0
2012-12-27 13:10:00,3.3,3.31,3.3,3.31,824000.0,3.2297,3.2395,3.2297,3.2395,824000.0
2012-12-27 13:20:00,3.31,3.31,3.29,3.3,1460800.0,3.2395,3.2395,3.22,3.2297,1460800.0
2012-12-27 13:30:00,3.3,3.3,3.29,3.3,508800.0,3.2297,3.2297,3.22,3.2297,508800.0
2012-12-27 13:40:00,3.3,3.3,3.29,3.29,422400.0,3.2297,3.2297,3.22,3.22,422400.0
2012-12-27 13:50:00,3.29,3.3,3.29,3.29,364800.0,3.22,3.2297,3.22,3.22,364800.0
2012-12-27 14:00:00,3.29,3.3,3.29,3.29,782400.0,3.22,3.2297,3.22,3.22,782400.0
2012-12-27 14:10:00,3.29,3.3,3.29,3.3,516800.0,3.22,3.2297,3.22,3.2297,516800.0
2012-12-27 14:20:00,3.3,3.3,3.29,3.29,428800.0,3.2297,3.2297,3.22,3.22,428800.0
2012-12-27 14:30:00,3.29,3.29,3.28,3.29,526400.0,3.22,3.22,3.2102,3.22,526400.0
2012-12-27 14:40:00,3.29,3.34,3.29,3.32,3715200.0,3.22,3.2689,3.22,3.2493,3715200.0
2012-12-27 14:50:00,3.33,3.34,3.32,3.33,2310400.0,3.2591,3.2689,3.2493,3.2591,2310400.0
2012-12-27 15:00:00,3.33,3.35,3.33,3.35,2067200.0,3.2591,3.2787,3.2591,3.2787,2067200.0
2012-12-27 15:10:00,3.35,3.35,3.34,3.35,1036800.0,3.2787,3.2787,3.2689,3.2787,1036800.0
2012-12-27 15:20:00,3.35,3.37,3.35,3.35,2622400.0,3.2787,3.2982,3.2787,3.2787,2622400.0
2012-12-27 15:30:00,3.35,3.37,3.35,3.36,1932800.0,3.2787,3.2982,3.2787,3.2885,1932800.0
2012-12-27 15:40:00,3.37,3.38,3.37,3.37,2744000.0,3.2982,3.308,3.2982,3.2982,2744000.0
2012-12-27 15:50:00,3.37,3.38,3.36,3.36,4336000.0,3.2982,3.308,3.2885,3.2885,4336000.0
2012-12-28 09:30:00,3.31,3.33,3.31,3.32,1910400.0,3.2395,3.2591,3.2395,3.2493,1910400.0
2012-12-28 09:40:00,3.32,3.33,3.32,3.32,1481600.0,3.2493,3.2591,3.2493,3.2493,1481600.0
2012-12-28 09:50:00,3.32,3.33,3.31,3.33,656000.0,3.2493,3.2591,3.2395,3.2591,656000.0
2012-12-28 10:00:00,3.32,3.34,3.32,3.32,1718400.0,3.2493,3.2689,3.2493,3.2493,1718400.0
2012-12-28 10:10:00,3.32,3.33,3.31,3.32,1516800.0,3.2493,3.2591,3.2395,3.2493,1516800.0
2012-12-28 10:20:00,3.33,3.33,3.32,3.33,569600.0,3.2591,3.2591,3.2493,3.2591,569600.0
2012-12-28 10:30:00,3.33,3.34,3.32,3.33,1195200.0,3.2591,3.2689,3.2493,3.2591,1195200.0
2012-12-28 10:40:00,3.33,3.36,3.33,3.35,4641600.0,3.2591,3.2885,3.2591,3.2787,4641600.0
2012-12-28 10:50:00,3.35,3.35,3.34,3.35,1577600.0,3.2787,3.2787,3.2689,3.2787,1577600.0
2012-12-28 11:00:00,3.35,3.35,3.34,3.34,862400.0,3.2787,3.2787,3.2689,3.2689,862400.0
2012-12-28 11:10:00,3.34,3.34,3.34,3.34,916800.0,3.2689,3.2689,3.2689,3.2689,916800.0
2012-12-28 11:20:00,3.34,3.34,3.33,3.33,395200.0,3.2689,3.2689,3.2591,3.2591,395200.0
2012-12-28 11:30:00,3.34,3.34,3.33,3.33,595200.0,3.2689,3.2689,3.2591,3.2591,595200.0
2012-12-28 11:40:00,3.33,3.34,3.33,3.33,147200.0,3.2591,3.2689,3.2591,3.2591,147200.0
2012-12-28 11:50:00,3.33,3.34,3.33,3.33,228800.0,3.2591,3.2689,3.2591,3.2591,228800.0
2012-12-28 12:00:00,3.33,3.34,3.33,3.33,884800.0,3.2591,3.2689,3.2591,3.2591,884800.0
2012-12-28 12:10:00,3.33,3.34,3.33,3.34,504000.0,3.2591,3.2689,3.2591,3.2689,504000.0
2012-12-28 12:20:00,3.34,3.34,3.34,3.34,569600.0,3.2689,3.2689,3.2689,3.2689,569600.0
2012-12-28 12:30:00,3.34,3.34,3.34,3.34,233600.0,3.2689,3.2689,3.2689,3.2689,233600.0
2012-12-28 12:40:00,3.34,3.34,3.33,3.34,302400.0,3.2689,3.2689,3.2591,3.2689,302400.0
2012-12-28 12:50:00,3.34,3.34,3.33,3.33,326400.0,3.2689,3.2689,3.2591,3.2591,326400.0
2012-12-28 13:00:00,3.33,3.34,3.33,3.33,299200.0,3.2591,3.2689,3.2591,3.2591,299200.0
2012-12-28 13:10:00,3.34,3.34,3.33,3.34,193600.0,3.2689,3.2689,3.2591,3.2689,193600.0
2012-12-28 13:20:00,3.34,3.34,3.33,3.34,251200.0,3.2689,3.2689,3.2591,3.2689,251200.0
2012-12-28 13:30:00,3.34,3.34,3.33,3.34,273600.0,3.2689,3.2689,3.2591,3.2689,273600.0
2012-12-28 13:40:00,3.34,3.34,3.34,3.34,494400.0,3.2689,3.2689,3.2689,3.2689,494400.0
2012-12-28 13:50:00,3.34,3.34,3.33,3.33,468800.0,3.2689,3.2689,3.2591,3.2591,468800.0
2012-12-28 14:00:00,3.33,3.33,3.33,3.33,713600.0,3.2591,3.2591,3.2591,3.2591,713600.0
2012-12-28 14:10:00,3.33,3.33,3.32,3.33,1112000.0,3.2591,3.2591,3.2493,3.2591,1112000.0
2012-12-28 14:20:00,3.33,3.33,3.32,3.32,1198400.0,3.2591,3.2591,3.2493,3.2493,1198400.0
2012-12-28 14:30:00,3.32,3.33,3.32,3.32,716800.0,3.2493,3.2591,3.2493,3.2493,716800.0
2012-12-28 14:40:00,3.32,3.33,3.32,3.33,396800.0,3.2493,3.2591,3.2493,3.2591,396800.0
2012-12-28 14:50:00,3.33,3.33,3.32,3.32,328000.0,3.2591,3.2591,3.2493,3.2493,328000.0
2012-12-28 15:00:00,3.32,3.33,3.32,3.33,324800.0,3.2493,3.2591,3.2493,3.2591,324800.0
2012-12-28 15:10:00,3.32,3.34,3.32,3.34,1283200.0,3.2493,3.2689,3.2493,3.2689,1283200.0
2012-12-28 15:20:00,3.34,3.34,3.33,3.33,899200.0,3.2689,3.2689,3.2591,3.2591,899200.0
2012-12-28 15:30:00,3.33,3.34,3.31,3.31,3393600.0,3.2591,3.2689,3.2395,3.2395,3393600.0
2012-12-28 15:40:00,3.31,3.32,3.3,3.3,2977600.0,3.2395,3.2493,3.2297,3.2297,2977600.0
2012-12-28 15:50:00,3.3,3.31,3.29,3.29,3148800.0,3.2297,3.2395,3.22,3.22,3148800.0
2012-12-31 09:30:00,3.28,3.32,3.27,3.31,4641600.0,3.2102,3.2493,3.2004,3.2395,4641600.0
2012-12-31 09:40:00,3.32,3.33,3.31,3.32,2873600.0,3.2493,3.2591,3.2395,3.2493,2873600.0
2012-12-31 09:50:00,3.32,3.35,3.31,3.34,3363200.0,3.2493,3.2787,3.2395,3.2689,3363200.0
2012-12-31 10:00:00,3.35,3.35,3.34,3.34,2073600.0,3.2787,3.2787,3.2689,3.2689,2073600.0
2012-12-31 10:10:00,3.34,3.35,3.33,3.34,1227200.0,3.2689,3.2787,3.2591,3.2689,1227200.0
2012-12-31 10:20:00,3.34,3.36,3.34,3.35,2363200.0,3.2689,3.2885,3.2689,3.2787,2363200.0
2012-12-31 10:30:00,3.35,3.36,3.35,3.35,1833600.0,3.2787,3.2885,3.2787,3.2787,1833600.0
2012-12-31 10:40:00,3.35,3.36,3.34,3.34,2638400.0,3.2787,3.2885,3.2689,3.2689,2638400.0
2012-12-31 10:50:00,3.34,3.34,3.33,3.34,2192000.0,3.2689,3.2689,3.2591,3.2689,2192000.0
2012-12-31 11:00:00,3.34,3.36,3.34,3.34,3563200.0,3.2689,3.2885,3.2689,3.2689,3563200.0
2012-12-31 11:10:00,3.34,3.35,3.34,3.34,1232000.0,3.2689,3.2787,3.2689,3.2689,1232000.0
2012-12-31 11:20:00,3.34,3.34,3.33,3.33,1707200.0,3.2689,3.2689,3.2591,3.2591,1707200.0
2012-12-31 11:30:00,3.33,3.34,3.33,3.34,1100800.0,3.2591,3.2689,3.2591,3.2689,1100800.0
2012-12-31 11:40:00,3.34,3.34,3.33,3.34,662400.0,3.2689,3.2689,3.2591,3.2689,662400.0
2012-12-31 11:50:00,3.34,3.34,3.33,3.34,360000.0,3.2689,3.2689,3.2591,3.2689,360000.0
2012-12-31 12:00:00,3.34,3.34,3.33,3.33,473600.0,3.2689,3.2689,3.2591,3.2591,473600.0
2012-12-31 12:10:00,3.33,3.34,3.33,3.34,243200.0,3.2591,3.2689,3.2591,3.2689,243200.0
2012-12-31 12:20:00,3.34,3.34,3.33,3.34,624000.0,3.2689,3.2689,3.2591,3.2689,624000.0
2012-12-31 12:30:00,3.35,3.35,3.35,3.35,880000.0,3.2787,3.2787,3.2787,3.2787,880000.0
2012-12-31 12:40:00,3.35,3.39,3.35,3.38,3806400.0,3.2787,3.3178,3.2787,3.308,3806400.0
2012-12-31 12:50:00,3.38,3.39,3.36,3.37,3286400.0,3.308,3.3178,3.2885,3.2982,3286400.0
2012-12-31 13:00:00,3.37,3.37,3.35,3.36,1713600.0,3.2982,3.2982,3.2787,3.2885,1713600.0
2012-12-31 13:10:00,3.36,3.39,3.36,3.38,3489600.0,3.2885,3.3178,3.2885,3.308,3489600.0
2012-12-31 13:20:00,3.38,3.39,3.38,3.38,1961600.0,3.308,3.3178,3.308,3.308,1961600.0
2012-12-31 13:30:00,3.38,3.38,3.37,3.38,875200.0,3.308,3.308,3.2982,3.308,875200.0
2012-12-31 13:40:00,3.38,3.4,3.36,3.36,6166400.0,3.308,3.3276,3.2885,3.2885,6166400.0
2012-12-31 13:50:00,3.36,3.38,3.36,3.37,1731200.0,3.2885,3.308,3.2885,3.2982,1731200.0
2012-12-31 14:00:00,3.37,3.38,3.36,3.38,611200.0,3.2982,3.308,3.2885,3.308,611200.0
2012-12-31 14:10:00,3.38,3.38,3.37,3.38,596800.0,3.308,3.308,3.2982,3.308,596800.0
2012-12-31 14:20:00,3.38,3.39,3.38,3.39,2518400.0,3.308,3.3178,3.308,3.3178,2518400.0
2012-12-31 14:30:00,3.39,3.4,3.39,3.39,668800.0,3.3178,3.3276,3.3178,3.3178,668800.0
2012-12-31 14:40:00,3.39,3.42,3.39,3.41,2670400.0,3.3178,3.3472,3.3178,3.3374,2670400.0
2012-12-31 14:50:00,3.41,3.44,3.41,3.43,3792000.0,3.3374,3.3668,3.3374,3.357,3792000.0
2012-12-31 15:00:00,3.43,3.44,3.43,3.43,5080000.0,3.357,3.3668,3.357,3.357,5080000.0
2012-12-31 15:10:00,3.43,3.43,3.41,3.41,2902400.0,3.357,3.357,3.3374,3.3374,2902400.0
2012-12-31 15:20:00,3.41,3.42,3.4,3.4,2516800.0,3.3374,3.3472,3.3276,3.3276,2516800.0
2012-12-31 15:30:00,3.4,3.42,3.4,3.42,1417600.0,3.3276,3.3472,3.3276,3.3472,1417600.0
2012-12-31 15:40:00,3.42,3.43,3.41,3.43,1769600.0,3.3472,3.357,3.3374,3.357,1769600.0
2012-12-31 15:50:00,3.43,3.44,3.41,3.43,7104000.0,3.357,3.3668,3.3374,3.357,7104000.0
2013-01-02 09:30:00,3.6,3.64,3.59,3.62,15094400.0,3.5234,3.5625,3.5136,3.5429,15094400.0
2013-01-02 09:40:00,3.62,3.63,3.59,3.61,6097600.0,3.5429,3.5527,3.5136,3.5331,6097600.0
2013-01-02 09:50:00,3.61,3.64,3.61,3.62,5552000.0,3.5331,3.5625,3.5331,3.5429,5552000.0
2013-01-02 10:00:00,3.63,3.63,3.6,3.61,3081600.0,3.5527,3.5527,3.5234,3.5331,3081600.0
2013-01-02 10:10:00,3.61,3.62,3.6,3.6,2526400.0,3.5331,3.5429,3.5234,3.5234,2526400.0
2013-01-02 10:20:00,3.61,3.62,3.61,3.61,1446400.0,3.5331,3.5429,3.5331,3.5331,1446400.0
2013-01-02 10:30:00,3.61,3.61,3.6,3.6,1681600.0,3.5331,3.5331,3.5234,3.5234,1681600.0
2013-01-02 10:40:00,3.6,3.6,3.59,3.59,1667200.0,3.5234,3.5234,3.5136,3.5136,1667200.0
2013-01-02 10:50:00,3.59,3.6,3.59,3.6,1140800.0,3.5136,3.5234,3.5136,3.5234,1140800.0
2013-01-02 11:00:00,3.59,3.6,3.58,3.59,2190400.0,3.5136,3.5234,3.5038,3.5136,2190400.0
2013-01-02 11:10:00,3.59,3.59,3.58,3.58,2180800.0,3.5136,3.5136,3.5038,3.5038,2180800.0
2013-01-02 11:20:00,3.58,3.59,3.58,3.59,897600.0,3.5038,3.5136,3.5038,3.5136,897600.0
2013-01-02 11:30:00,3.59,3.59,3.58,3.59,968000.0,3.5136,3.5136,3.5038,3.5136,968000.0
2013-01-02 11:40:00,3.59,3.59,3.58,3.58,491200.0,3.5136,3.5136,3.5038,3.5038,491200.0
2013-01-02 11:50:00,3.59,3.59,3.58,3.58,640000.0,3.5136,3.5136,3.5038,3.5038,640000.0
2013-01-02 12:00:00,3.58,3.58,3.57,3.58,688000.0,3.5038,3.5038,3.494,3.5038,688000.0
2013-01-02 12:10:00,3.58,3.59,3.58,3.59,1089600.0,3.5038,3.5136,3.5038,3.5136,1089600.0
2013-01-02 12:20:00,3.59,3.59,3.58,3.59,926400.0,3.5136,3.5136,3.5038,3.5136,926400.0
2013-01-02 12:30:00,3.59,3.59,3.58,3.59,649600.0,3.5136,3.5136,3.5038,3.5136,649600.0
2013-01-02 12:40:00,3.59,3.59,3.58,3.58,456000.0,3.5136,3.5136,3.5038,3.5038,456000.0
2013-01-02 12:50:00,3.58,3.59,3.58,3.58,307200.0,3.5038,3.5136,3.5038,3.5038,307200.0
2013-01-02 13:00:00,3.59,3.6,3.58,3.6,768000.0,3.5136,3.5234,3.5038,3.5234,768000.0
2013-01-02 13:10:00,3.6,3.6,3.59,3.6,225600.0,3.5234,3.5234,3.5136,3.5234,225600.0
2013-01-02 13:20:00,3.6,3.6,3.59,3.6,937600.0,3.5234,3.5234,3.5136,3.5234,937600.0
2013-01-02 13:30:00,3.6,3.6,3.59,3.59,673600.0,3.5234,3.5234,3.5136,3.5136,673600.0
2013-01-02 13:40:00,3.59,3.59,3.58,3.59,632000.0,3.5136,3.5136,3.5038,3.5136,632000.0
2013-01-02 13:50:00,3.59,3.59,3.58,3.59,558400.0,3.5136,3.5136,3.5038,3.5136,558400.0
2013-01-02 14:00:00,3.58,3.6,3.58,3.59,611200.0,3.5038,3.5234,3.5038,3.5136,611200.0
2013-01-02 14:10:00,3.6,3.6,3.59,3.6,844800.0,3.5234,3.5234,3.5136,3.5234,844800.0
2013-01-02 14:20:00,3.6,3.6,3.6,3.6,876800.0,3.5234,3.5234,3.5234,3.5234,876800.0
2013-01-02 14:30:00,3.6,3.6,3.6,3.6,489600.0,3.5234,3.5234,3.5234,3.5234,489600.0
2013-01-02 14:40:00,3.6,3.6,3.59,3.6,574400.0,3.5234,3.5234,3.5136,3.5234,574400.0
2013-01-02 14:50:00,3.6,3.61,3.6,3.6,660800.0,3.5234,3.5331,3.5234,3.5234,660800.0
2013-01-02 15:00:00,3.6,3.62,3.6,3.61,2155200.0,3.5234,3.5429,3.5234,3.5331,2155200.0
2013-01-02 15:10:00,3.61,3.62,3.61,3.62,1516800.0,3.5331,3.5429,3.5331,3.5429,1516800.0
2013-01-02 15:20:00,3.62,3.62,3.61,3.62,2342400.0,3.5429,3.5429,3.5331,3.5429,2342400.0
2013-01-02 15:30:00,3.62,3.62,3.61,3.62,2731200.0,3.5429,3.5429,3.5331,3.5429,2731200.0
2013-01-02 15:40:00,3.62,3.63,3.62,3.62,1697600.0,3.5429,3.5527,3.5429,3.5429,1697600.0
2013-01-02 15:50:00,3.62,3.65,3.62,3.65,11017600.0,3.5429,3.5723,3.5429,3.5723,11017600.0
2013-01-03 09:30:00,3.65,3.65,3.63,3.63,4052800.0,3.5723,3.5723,3.5527,3.5527,4052800.0
2013-01-03 09:40:00,3.63,3.64,3.63,3.63,2436800.0,3.5527,3.5625,3.5527,3.5527,2436800.0
2013-01-03 09:50:00,3.63,3.65,3.63,3.65,2596800.0,3.5527,3.5723,3.5527,3.5723,2596800.0
2013-01-03 10:00:00,3.65,3.66,3.64,3.66,2512000.0,3.5723,3.5821,3.5625,3.5821,2512000.0
2013-01-03 10:10:00,3.65,3.66,3.64,3.64,1344000.0,3.5723,3.5821,3.5625,3.5625,1344000.0
2013-01-03 10:20:00,3.64,3.65,3.64,3.65,724800.0,3.5625,3.5723,3.5625,3.5723,724800.0
2013-01-03 10:30:00,3.65,3.65,3.64,3.65,795200.0,3.5723,3.5723,3.5625,3.5723,795200.0
2013-01-03 10:40:00,3.65,3.65,3.64,3.64,707200.0,3.5723,3.5723,3.5625,3.5625,707200.0
2013-01-03 10:50:00,3.64,3.64,3.64,3.64,611200.0,3.5625,3.5625,3.5625,3.5625,611200.0
2013-01-03 11:00:00,3.64,3.65,3.64,3.65,947200.0,3.5625,3.5723,3.5625,3.5723,947200.0
2013-01-03 11:10:00,3.65,3.65,3.64,3.65,878400.0,3.5723,3.5723,3.5625,3.5723,878400.0
2013-01-03 11:20:00,3.65,3.65,3.65,3.65,510400.0,3.5723,3.5723,3.5723,3.5723,510400.0
2013-01-03 11:30:00,3.65,3.66,3.65,3.66,1022400.0,3.5723,3.5821,3.5723,3.5821,1022400.0
2013-01-03 11:40:00,3.66,3.66,3.65,3.65,648000.0,3.5821,3.5821,3.5723,3.5723,648000.0
2013-01-03 11:50:00,3.65,3.66,3.65,3.65,496000.0,3.5723,3.5821,3.5723,3.5723,496000.0
2013-01-03 12:00:00,3.65,3.66,3.65,3.66,473600.0,3.5723,3.5821,3.5723,3.5821,473600.0
2013-01-03 12:10:00,3.65,3.66,3.65,3.65,235200.0,3.5723,3.5821,3.5723,3.5723,235200.0
2013-01-03 12:20:00,3.66,3.66,3.65,3.65,307200.0,3.5821,3.5821,3.5723,3.5723,307200.0
2013-01-03 12:30:00,3.66,3.66,3.65,3.65,864000.0,3.5821,3.5821,3.5723,3.5723,864000.0
2013-01-03 12:40:00,3.65,3.65,3.65,3.65,318400.0,3.5723,3.5723,3.5723,3.5723,318400.0
2013-01-03 12:50:00,3.65,3.65,3.65,3.65,624000.0,3.5723,3.5723,3.5723,3.5723,624000.0
2013-01-03 13:00:00,3.65,3.65,3.65,3.65,307200.0,3.5723,3.5723,3.5723,3.5723,307200.0
2013-01-03 13:10:00,3.65,3.65,3.64,3.64,694400.0,3.5723,3.5723,3.5625,3.5625,694400.0
2013-01-03 13:20:00,3.64,3.65,3.64,3.65,441600.0,3.5625,3.5723,3.5625,3.5723,441600.0
2013-01-03 13:30:00,3.65,3.66,3.65,3.66,219200.0,3.5723,3.5821,3.5723,3.5821,219200.0
2013-01-03 13:40:00,3.66,3.66,3.65,3.65,424000.0,3.5821,3.5821,3.5723,3.5723,424000.0
2013-01-03 13:50:00,3.65,3.66,3.65,3.65,347200.0,3.5723,3.5821,3.5723,3.5723,347200.0
2013-01-03 14:00:00,3.65,3.65,3.63,3.63,1222400.0,3.5723,3.5723,3.5527,3.5527,1222400.0
2013-01-03 14:10:00,3.64,3.64,3.63,3.64,676800.0,3.5625,3.5625,3.5527,3.5625,676800.0
2013-01-03 14:20:00,3.64,3.64,3.63,3.63,822400.0,3.5625,3.5625,3.5527,3.5527,822400.0
2013-01-03 14:30:00,3.63,3.63,3.62,3.62,1067200.0,3.5527,3.5527,3.5429,3.5429,1067200.0
2013-01-03 14:40:00,3.62,3.63,3.62,3.62,726400.0,3.5429,3.5527,3.5429,3.5429,726400.0
2013-01-03 14:50:00,3.62,3.63,3.62,3.63,624000.0,3.5429,3.5527,3.5429,3.5527,624000.0
2013-01-03 15:00:00,3.63,3.63,3.62,3.62,907200.0,3.5527,3.5527,3.5429,3.5429,907200.0
2013-01-03 15:10:00,3.62,3.62,3.6,3.6,1515200.0,3.5429,3.5429,3.5234,3.5234,1515200.0
2013-01-03 15:20:00,3.61,3.61,3.6,3.6,1472000.0,3.5331,3.5331,3.5234,3.5234,1472000.0
2013-01-03 15:30:00,3.6,3.6,3.59,3.6,984000.0,3.5234,3.5234,3.5136,3.5234,984000.0
2013-01-03 15:40:00,3.6,3.61,3.6,3.61,369600.0,3.5234,3.5331,3.5234,3.5331,369600.0
2013-01-03 15:50:00,3.61,3.61,3.6,3.61,2102400.0,3.5331,3.5331,3.5234,3.5331,2102400.0
2013-01-04 09:30:00,3.61,3.61,3.59,3.6,2028800.0,3.5331,3.5331,3.5136,3.5234,2028800.0
2013-01-04 09:40:00,3.6,3.61,3.6,3.61,1025600.0,3.5234,3.5331,3.5234,3.5331,1025600.0
2013-01-04 09:50:00,3.61,3.61,3.6,3.61,1692800.0,3.5331,3.5331,3.5234,3.5331,1692800.0
2013-01-04 10:00:00,3.61,3.61,3.58,3.58,3492800.0,3.5331,3.5331,3.5038,3.5038,3492800.0
2013-01-04 10:10:00,3.59,3.6,3.59,3.59,1438400.0,3.5136,3.5234,3.5136,3.5136,1438400.0
2013-01-04 10:20:00,3.59,3.6,3.58,3.59,836800.0,3.5136,3.5234,3.5038,3.5136,836800.0
2013-01-04 10:30:00,3.59,3.59,3.58,3.58,1212800.0,3.5136,3.5136,3.5038,3.5038,1212800.0
2013-01-04 10:40:00,3.58,3.58,3.57,3.58,792000.0,3.5038,3.5038,3.494,3.5038,792000.0
2013-01-04 10:50:00,3.58,3.58,3.57,3.58,641600.0,3.5038,3.5038,3.494,3.5038,641600.0
2013-01-04 11:00:00,3.58,3.59,3.58,3.58,380800.0,3.5038,3.5136,3.5038,3.5038,380800.0
2013-01-04 11:10:00,3.58,3.59,3.58,3.59,451200.0,3.5038,3.5136,3.5038,3.5136,451200.0
2013-01-04 11:20:00,3.59,3.59,3.58,3.59,185600.0,3.5136,3.5136,3.5038,3.5136,185600.0
2013-01-04 11:30:00,3.59,3.6,3.58,3.59,531200.0,3.5136,3.5234,3.5038,3.5136,531200.0
2013-01-04 11:40:00,3.59,3.6,3.59,3.6,475200.0,3.5136,3.5234,3.5136,3.5234,475200.0
2013-01-04 11:50:00,3.6,3.61,3.6,3.6,673600.0,3.5234,3.5331,3.5234,3.5234,673600.0
2013-01-04 12:00:00,3.6,3.6,3.6,3.6,462400.0,3.5234,3.5234,3.5234,3.5234,462400.0
2013-01-04 12:10:00,3.6,3.61,3.6,3.6,155200.0,3.5234,3.5331,3.5234,3.5234,155200.0
2013-01-04 12:20:00,3.61,3.61,3.6,3.61,224000.0,3.5331,3.5331,3.5234,3.5331,224000.0
2013-01-04 12:30:00,3.61,3.61,3.6,3.6,465600.0,3.5331,3.5331,3.5234,3.5234,465600.0
2013-01-04 12:40:00,3.6,3.61,3.6,3.61,220800.0,3.5234,3.5331,3.5234,3.5331,220800.0
2013-01-04 12:50:00,3.61,3.61,3.59,3.59,236800.0,3.5331,3.5331,3.5136,3.5136,236800.0
2013-01-04 13:00:00,3.6,3.6,3.59,3.59,339200.0,3.5234,3.5234,3.5136,3.5136,339200.0
2013-01-04 13:10:00,3.59,3.6,3.59,3.6,206400.0,3.5136,3.5234,3.5136,3.5234,206400.0
2013-01-04 13:20:00,3.6,3.6,3.59,3.6,179200.0,3.5234,3.5234,3.5136,3.5234,179200.0
2013-01-04 13:30:00,3.6,3.6,3.6,3.6,166400.0,3.5234,3.5234,3.5234,3.5234,166400.0
2013-01-04 13:40:00,3.6,3.6,3.6,3.6,518400.0,3.5234,3.5234,3.5234,3.5234,518400.0
2013-01-04 13:50:00,3.6,3.6,3.59,3.59,388800.0,3.5234,3.5234,3.5136,3.5136,388800.0
2013-01-04 14:00:00,3.59,3.6,3.59,3.6,267200.0,3.5136,3.5234,3.5136,3.5234,267200.0
2013-01-04 14:10:00,3.6,3.6,3.59,3.59,140800.0,3.5234,3.5234,3.5136,3.5136,140800.0
2013-01-04 14:20:00,3.59,3.6,3.59,3.6,174400.0,3.5136,3.5234,3.5136,3.5234,174400.0
2013-01-04 14:30:00,3.6,3.6,3.59,3.6,291200.0,3.5234,3.5234,3.5136,3.5234,291200.0
2013-01-04 14:40:00,3.6,3.6,3.6,3.6,100800.0,3.5234,3.5234,3.5234,3.5234,100800.0
2013-01-04 14:50:00,3.6,3.6,3.6,3.6,182400.0,3.5234,3.5234,3.5234,3.5234,182400.0
2013-01-04 15:00:00,3.6,3.61,3.6,3.61,577600.0,3.5234,3.5331,3.5234,3.5331,577600.0
2013-01-04 15:10:00,3.6,3.61,3.6,3.6,521600.0,3.5234,3.5331,3.5234,3.5234,521600.0
2013-01-04 15:20:00,3.6,3.61,3.6,3.61,1196800.0,3.5234,3.5331,3.5234,3.5331,1196800.0
2013-01-04 15:30:00,3.61,3.61,3.6,3.61,852800.0,3.5331,3.5331,3.5234,3.5331,852800.0
2013-01-04 15:40:00,3.61,3.61,3.59,3.59,1326400.0,3.5331,3.5331,3.5136,3.5136,1326400.0
2013-01-04 15:50:00,3.59,3.6,3.59,3.59,2563200.0,3.5136,3.5234,3.5136,3.5136,2563200.0
2013-01-07 09:30:00,3.57,3.57,3.55,3.55,2988800.0,3.494,3.494,3.4744,3.4744,2988800.0
2013-01-07 09:40:00,3.55,3.57,3.55,3.56,1712000.0,3.4744,3.494,3.4744,3.4842,1712000.0
2013-01-07 09:50:00,3.56,3.56,3.55,3.56,1052800.0,3.4842,3.4842,3.4744,3.4842,1052800.0
2013-01-07 10:00:00,3.56,3.57,3.55,3.57,793600.0,3.4842,3.494,3.4744,3.494,793600.0
2013-01-07 10:10:00,3.57,3.57,3.56,3.57,969600.0,3.494,3.494,3.4842,3.494,969600.0
2013-01-07 10:20:00,3.57,3.58,3.56,3.58,531200.0,3.494,3.5038,3.4842,3.5038,531200.0
2013-01-07 10:30:00,3.58,3.58,3.58,3.58,377600.0,3.5038,3.5038,3.5038,3.5038,377600.0
2013-01-07 10:40:00,3.58,3.59,3.57,3.59,1211200.0,3.5038,3.5136,3.494,3.5136,1211200.0
2013-01-07 10:50:00,3.59,3.59,3.58,3.58,2644800.0,3.5136,3.5136,3.5038,3.5038,2644800.0
2013-01-07 11:00:00,3.58,3.59,3.58,3.59,1243200.0,3.5038,3.5136,3.5038,3.5136,1243200.0
2013-01-07 11:10:00,3.59,3.59,3.58,3.58,2966400.0,3.5136,3.5136,3.5038,3.5038,2966400.0
2013-01-07 11:20:00,3.58,3.6,3.58,3.59,2036800.0,3.5038,3.5234,3.5038,3.5136,2036800.0
2013-01-07 11:30:00,3.59,3.6,3.59,3.59,915200.0,3.5136,3.5234,3.5136,3.5136,915200.0
2013-01-07 11:40:00,3.59,3.59,3.57,3.57,1963200.0,3.5136,3.5136,3.494,3.494,1963200.0
2013-01-07 11:50:00,3.57,3.58,3.57,3.57,1508800.0,3.494,3.5038,3.494,3.494,1508800.0
2013-01-07 12:00:00,3.57,3.57,3.56,3.57,1068800.0,3.494,3.494,3.4842,3.494,1068800.0
2013-01-07 12:10:00,3.57,3.57,3.57,3.57,355200.0,3.494,3.494,3.494,3.494,355200.0
2013-01-07 12:20:00,3.57,3.57,3.56,3.56,660800.0,3.494,3.494,3.4842,3.4842,660800.0
2013-01-07 12:30:00,3.56,3.57,3.56,3.57,947200.0,3.4842,3.494,3.4842,3.494,947200.0
2013-01-07 12:40:00,3.57,3.57,3.56,3.57,529600.0,3.494,3.494,3.4842,3.494,529600.0
2013-01-07 12:50:00,3.57,3.57,3.56,3.57,300800.0,3.494,3.494,3.4842,3.494,300800.0
2013-01-07 13:00:00,3.57,3.57,3.57,3.57,443200.0,3.494,3.494,3.494,3.494,443200.0
2013-01-07 13:10:00,3.57,3.58,3.57,3.57,179200.0,3.494,3.5038,3.494,3.494,179200.0
2013-01-07 13:20:00,3.58,3.58,3.57,3.58,414400.0,3.5038,3.5038,3.494,3.5038,414400.0
2013-01-07 13:30:00,3.58,3.58,3.57,3.57,403200.0,3.5038,3.5038,3.494,3.494,403200.0
2013-01-07 13:40:00,3.57,3.57,3.56,3.56,267200.0,3.494,3.494,3.4842,3.4842,267200.0
2013-01-07 13:50:00,3.56,3.57,3.56,3.57,545600.0,3.4842,3.494,3.4842,3.494,545600.0
2013-01-07 14:00:00,3.57,3.57,3.57,3.57,328000.0,3.494,3.494,3.494,3.494,328000.0
2013-01-07 14:10:00,3.57,3.57,3.57,3.57,275200.0,3.494,3.494,3.494,3.494,275200.0
2013-01-07 14:20:00,3.57,3.58,3.57,3.58,752000.0,3.494,3.5038,3.494,3.5038,752000.0
2013-01-07 14:30:00,3.58,3.58,3.58,3.58,524800.0,3.5038,3.5038,3.5038,3.5038,524800.0
2013-01-07 14:40:00,3.58,3.58,3.58,3.58,227200.0,3.5038,3.5038,3.5038,3.5038,227200.0
2013-01-07 14:50:00,3.58,3.58,3.58,3.58,372800.0,3.5038,3.5038,3.5038,3.5038,372800.0
2013-01-07 15:00:00,3.58,3.58,3.58,3.58,273600.0,3.5038,3.5038,3.5038,3.5038,273600.0
2013-01-07 15:10:00,3.58,3.59,3.58,3.59,385600.0,3.5038,3.5136,3.5038,3.5136,385600.0
2013-01-07 15:20:00,3.59,3.6,3.59,3.6,2116800.0,3.5136,3.5234,3.5136,3.5234,2116800.0
2013-01-07 15:30:00,3.6,3.6,3.59,3.59,1432000.0,3.5234,3.5234,3.5136,3.5136,1432000.0
2013-01-07 15:40:00,3.59,3.59,3.59,3.59,1241600.0,3.5136,3.5136,3.5136,3.5136,1241600.0
2013-01-07 15:50:00,3.59,3.59,3.59,3.59,1878400.0,3.5136,3.5136,3.5136,3.5136,1878400.0
2013-01-08 09:30:00,3.59,3.61,3.59,3.61,3856000.0,3.5136,3.5331,3.5136,3.5331,3856000.0
2013-01-08 09:40:00,3.6,3.61,3.59,3.59,2024000.0,3.5234,3.5331,3.5136,3.5136,2024000.0
2013-01-08 09:50:00,3.59,3.6,3.57,3.57,2372800.0,3.5136,3.5234,3.494,3.494,2372800.0
2013-01-08 10:00:00,3.58,3.58,3.57,3.58,1646400.0,3.5038,3.5038,3.494,3.5038,1646400.0
2013-01-08 10:10:00,3.58,3.58,3.56,3.57,1339200.0,3.5038,3.5038,3.4842,3.494,1339200.0
2013-01-08 10:20:00,3.56,3.58,3.56,3.57,1388800.0,3.4842,3.5038,3.4842,3.494,1388800.0
2013-01-08 10:30:00,3.57,3.57,3.55,3.55,1003200.0,3.494,3.494,3.4744,3.4744,1003200.0
2013-01-08 10:40:00,3.55,3.56,3.55,3.56,740800.0,3.4744,3.4842,3.4744,3.4842,740800.0
2013-01-08 10:50:00,3.56,3.56,3.55,3.55,246400.0,3.4842,3.4842,3.4744,3.4744,246400.0
2013-01-08 11:00:00,3.55,3.56,3.54,3.54,932800.0,3.4744,3.4842,3.4646,3.4646,932800.0
2013-01-08 11:10:00,3.54,3.55,3.54,3.54,2363200.0,3.4646,3.4744,3.4646,3.4646,2363200.0
2013-01-08 11:20:00,3.54,3.54,3.54,3.54,2188800.0,3.4646,3.4646,3.4646,3.4646,2188800.0
2013-01-08 11:30:00,3.54,3.55,3.54,3.55,971200.0,3.4646,3.4744,3.4646,3.4744,971200.0
2013-01-08 11:40:00,3.55,3.56,3.55,3.55,353600.0,3.4744,3.4842,3.4744,3.4744,353600.0
2013-01-08 11:50:00,3.55,3.56,3.55,3.55,257600.0,3.4744,3.4842,3.4744,3.4744,257600.0
2013-01-08 12:00:00,3.56,3.56,3.55,3.56,782400.0,3.4842,3.4842,3.4744,3.4842,782400.0
2013-01-08 12:10:00,3.56,3.56,3.56,3.56,691200.0,3.4842,3.4842,3.4842,3.4842,691200.0
2013-01-08 12:20:00,3.56,3.56,3.55,3.55,561600.0,3.4842,3.4842,3.4744,3.4744,561600.0
2013-01-08 12:30:00,3.55,3.55,3.54,3.54,932800.0,3.4744,3.4744,3.4646,3.4646,932800.0
2013-01-08 12:40:00,3.55,3.55,3.54,3.55,337600.0,3.4744,3.4744,3.4646,3.4744,337600.0
2013-01-08 12:50:00,3.55,3.55,3.54,3.55,468800.0,3.4744,3.4744,3.4646,3.4744,468800.0
2013-01-08 13:00:00,3.55,3.55,3.55,3.55,236800.0,3.4744,3.4744,3.4744,3.4744,236800.0
2013-01-08 13:10:00,3.55,3.56,3.55,3.56,444800.0,3.4744,3.4842,3.4744,3.4842,444800.0
2013-01-08 13:20:00,3.57,3.57,3.56,3.57,289600.0,3.494,3.494,3.4842,3.494,289600.0
2013-01-08 13:30:00,3.57,3.57,3.57,3.57,1059200.0,3.494,3.494,3.494,3.494,1059200.0
2013-01-08 13:40:00,3.57,3.57,3.56,3.56,267200.0,3.494,3.494,3.4842,3.4842,267200.0
2013-01-08 13:50:00,3.56,3.57,3.56,3.57,755200.0,3.4842,3.494,3.4842,3.494,755200.0
2013-01-08 14:00:00,3.57,3.58,3.57,3.57,972800.0,3.494,3.5038,3.494,3.494,972800.0
2013-01-08 14:10:00,3.57,3.58,3.57,3.57,1244800.0,3.494,3.5038,3.494,3.494,1244800.0
2013-01-08 14:20:00,3.57,3.58,3.57,3.57,732800.0,3.494,3.5038,3.494,3.494,732800.0
2013-01-08 14:30:00,3.57,3.57,3.56,3.57,206400.0,3.494,3.494,3.4842,3.494,206400.0
2013-01-08 14:40:00,3.57,3.57,3.56,3.57,153600.0,3.494,3.494,3.4842,3.494,153600.0
2013-01-08 14:50:00,3.57,3.57,3.56,3.56,304000.0,3.494,3.494,3.4842,3.4842,304000.0
2013-01-08 15:00:00,3.56,3.57,3.56,3.57,627200.0,3.4842,3.494,3.4842,3.494,627200.0
2013-01-08 15:10:00,3.57,3.58,3.57,3.58,1582400.0,3.494,3.5038,3.494,3.5038,1582400.0
2013-01-08 15:20:00,3.58,3.59,3.58,3.58,1139200.0,3.5038,3.5136,3.5038,3.5038,1139200.0
2013-01-08 15:30:00,3.58,3.59,3.57,3.57,1233600.0,3.5038,3.5136,3.494,3.494,1233600.0
2013-01-08 15:40:00,3.57,3.57,3.56,3.57,1073600.0,3.494,3.494,3.4842,3.494,1073600.0
2013-01-08 15:50:00,3.57,3.58,3.57,3.58,3600000.0,3.494,3.5038,3.494,3.5038,3600000.0
2013-01-09 09:30:00,3.59,3.6,3.59,3.59,2176000.0,3.5136,3.5234,3.5136,3.5136,2176000.0
2013-01-09 09:40:00,3.59,3.6,3.58,3.59,1915200.0,3.5136,3.5234,3.5038,3.5136,1915200.0
2013-01-09 09:50:00,3.59,3.61,3.59,3.6,1769600.0,3.5136,3.5331,3.5136,3.5234,1769600.0
2013-01-09 10:00:00,3.6,3.61,3.59,3.6,1585600.0,3.5234,3.5331,3.5136,3.5234,1585600.0
2013-01-09 10:10:00,3.6,3.62,3.6,3.62,1798400.0,3.5234,3.5429,3.5234,3.5429,1798400.0
2013-01-09 10:20:00,3.62,3.62,3.61,3.62,2273600.0,3.5429,3.5429,3.5331,3.5429,2273600.0
2013-01-09 10:30:00,3.62,3.62,3.61,3.61,955200.0,3.5429,3.5429,3.5331,3.5331,955200.0
2013-01-09 10:40:00,3.61,3.62,3.6,3.61,771200.0,3.5331,3.5429,3.5234,3.5331,771200.0
2013-01-09 10:50:00,3.61,3.61,3.61,3.61,372800.0,3.5331,3.5331,3.5331,3.5331,372800.0
2013-01-09 11:00:00,3.61,3.62,3.61,3.62,761600.0,3.5331,3.5429,3.5331,3.5429,761600.0
2013-01-09 11:10:00,3.62,3.62,3.61,3.61,536000.0,3.5429,3.5429,3.5331,3.5331,536000.0
2013-01-09 11:20:00,3.61,3.61,3.61,3.61,472000.0,3.5331,3.5331,3.5331,3.5331,472000.0
2013-01-09 11:30:00,3.61,3.61,3.61,3.61,241600.0,3.5331,3.5331,3.5331,3.5331,241600.0
2013-01-09 11:40:00,3.61,3.62,3.61,3.62,508800.0,3.5331,3.5429,3.5331,3.5429,508800.0
2013-01-09 11:50:00,3.62,3.62,3.61,3.61,620800.0,3.5429,3.5429,3.5331,3.5331,620800.0
2013-01-09 12:00:00,3.61,3.61,3.61,3.61,161600.0,3.5331,3.5331,3.5331,3.5331,161600.0
2013-01-09 12:10:00,3.61,3.61,3.61,3.61,505600.0,3.5331,3.5331,3.5331,3.5331,505600.0
2013-01-09 12:20:00,3.61,3.61,3.61,3.61,644800.0,3.5331,3.5331,3.5331,3.5331,644800.0
2013-01-09 12:30:00,3.61,3.61,3.6,3.6,598400.0,3.5331,3.5331,3.5234,3.5234,598400.0
2013-01-09 12:40:00,3.6,3.6,3.59,3.6,1276800.0,3.5234,3.5234,3.5136,3.5234,1276800.0
2013-01-09 12:50:00,3.6,3.6,3.59,3.6,651200.0,3.5234,3.5234,3.5136,3.5234,651200.0
2013-01-09 13:00:00,3.6,3.6,3.6,3.6,496000.0,3.5234,3.5234,3.5234,3.5234,496000.0
2013-01-09 13:10:00,3.6,3.6,3.59,3.6,835200.0,3.5234,3.5234,3.5136,3.5234,835200.0
2013-01-09 13:20:00,3.6,3.6,3.6,3.6,457600.0,3.5234,3.5234,3.5234,3.5234,457600.0
2013-01-09 13:30:00,3.6,3.61,3.6,3.61,382400.0,3.5234,3.5331,3.5234,3.5331,382400.0
2013-01-09 13:40:00,3.61,3.61,3.61,3.61,230400.0,3.5331,3.5331,3.5331,3.5331,230400.0
2013-01-09 13:50:00,3.61,3.61,3.6,3.61,188800.0,3.5331,3.5331,3.5234,3.5331,188800.0
2013-01-09 14:00:00,3.61,3.61,3.6,3.61,460800.0,3.5331,3.5331,3.5234,3.5331,460800.0
2013-01-09 14:10:00,3.61,3.61,3.61,3.61,542400.0,3.5331,3.5331,3.5331,3.5331,542400.0
2013-01-09 14:20:00,3.61,3.61,3.61,3.61,390400.0,3.5331,3.5331,3.5331,3.5331,390400.0
2013-01-09 14:30:00,3.61,3.61,3.6,3.61,1433600.0,3.5331,3.5331,3.5234,3.5331,1433600.0
2013-01-09 14:40:00,3.61,3.61,3.6,3.6,780800.0,3.5331,3.5331,3.5234,3.5234,780800.0
2013-01-09 14:50:00,3.6,3.61,3.6,3.6,680000.0,3.5234,3.5331,3.5234,3.5234,680000.0
2013-01-09 15:00:00,3.6,3.6,3.59,3.59,764800.0,3.5234,3.5234,3.5136,3.5136,764800.0
2013-01-09 15:10:00,3.59,3.6,3.59,3.6,766400.0,3.5136,3.5234,3.5136,3.5234,766400.0
2013-01-09 15:20:00,3.6,3.6,3.6,3.6,534400.0,3.5234,3.5234,3.5234,3.5234,534400.0
2013-01-09 15:30:00,3.6,3.6,3.6,3.6,516800.0,3.5234,3.5234,3.5234,3.5234,516800.0
2013-01-09 15:40:00,3.6,3.6,3.59,3.6,1134400.0,3.5234,3.5234,3.5136,3.5234,1134400.0
2013-01-09 15:50:00,3.6,3.6,3.59,3.6,2283200.0,3.5234,3.5234,3.5136,3.5234,2283200.0
2013-01-10 09:30:00,3.65,3.66,3.65,3.65,3323200.0,3.5723,3.5821,3.5723,3.5723,3323200.0
2013-01-10 09:40:00,3.65,3.65,3.64,3.64,3968000.0,3.5723,3.5723,3.5625,3.5625,3968000.0
2013-01-10 09:50:00,3.64,3.65,3.63,3.64,1310400.0,3.5625,3.5723,3.5527,3.5625,1310400.0
2013-01-10 10:00:00,3.65,3.65,3.63,3.64,1276800.0,3.5723,3.5723,3.5527,3.5625,1276800.0
2013-01-10 10:10:00,3.64,3.64,3.62,3.63,2006400.0,3.5625,3.5625,3.5429,3.5527,2006400.0
2013-01-10 10:20:00,3.63,3.63,3.62,3.62,1240000.0,3.5527,3.5527,3.5429,3.5429,1240000.0
2013-01-10 10:30:00,3.62,3.62,3.6,3.61,2324800.0,3.5429,3.5429,3.5234,3.5331,2324800.0
2013-01-10 10:40:00,3.61,3.61,3.6,3.61,1299200.0,3.5331,3.5331,3.5234,3.5331,1299200.0
2013-01-10 10:50:00,3.61,3.61,3.6,3.6,2600000.0,3.5331,3.5331,3.5234,3.5234,2600000.0
2013-01-10 11:00:00,3.6,3.61,3.6,3.6,1968000.0,3.5234,3.5331,3.5234,3.5234,1968000.0
2013-01-10 11:10:00,3.6,3.6,3.58,3.59,3145600.0,3.5234,3.5234,3.5038,3.5136,3145600.0
2013-01-10 11:20:00,3.59,3.6,3.59,3.6,916800.0,3.5136,3.5234,3.5136,3.5234,916800.0
2013-01-10 11:30:00,3.6,3.6,3.59,3.6,1817600.0,3.5234,3.5234,3.5136,3.5234,1817600.0
2013-01-10 11:40:00,3.6,3.6,3.6,3.6,689600.0,3.5234,3.5234,3.5234,3.5234,689600.0
2013-01-10 11:50:00,3.6,3.6,3.6,3.6,558400.0,3.5234,3.5234,3.5234,3.5234,558400.0
2013-01-10 12:00:00,3.6,3.6,3.59,3.6,401600.0,3.5234,3.5234,3.5136,3.5234,401600.0
2013-01-10 12:10:00,3.6,3.6,3.59,3.6,524800.0,3.5234,3.5234,3.5136,3.5234,524800.0
2013-01-10 12:20:00,3.61,3.61,3.6,3.61,652800.0,3.5331,3.5331,3.5234,3.5331,652800.0
2013-01-10 12:30:00,3.61,3.61,3.6,3.6,248000.0,3.5331,3.5331,3.5234,3.5234,248000.0
2013-01-10 12:40:00,3.61,3.61,3.6,3.6,227200.0,3.5331,3.5331,3.5234,3.5234,227200.0
2013-01-10 12:50:00,3.6,3.61,3.6,3.61,563200.0,3.5234,3.5331,3.5234,3.5331,563200.0
2013-01-10 13:00:00,3.61,3.61,3.6,3.6,502400.0,3.5331,3.5331,3.5234,3.5234,502400.0
2013-01-10 13:10:00,3.6,3.6,3.6,3.6,115200.0,3.5234,3.5234,3.5234,3.5234,115200.0
2013-01-10 13:20:00,3.6,3.61,3.6,3.61,982400.0,3.5234,3.5331,3.5234,3.5331,982400.0
2013-01-10 13:30:00,3.61,3.61,3.6,3.6,321600.0,3.5331,3.5331,3.5234,3.5234,321600.0
2013-01-10 13:40:00,3.61,3.61,3.6,3.61,67200.0,3.5331,3.5331,3.5234,3.5331,67200.0
2013-01-10 13:50:00,3.61,3.61,3.6,3.61,476800.0,3.5331,3.5331,3.5234,3.5331,476800.0
2013-01-10 14:00:00,3.61,3.61,3.61,3.61,228800.0,3.5331,3.5331,3.5331,3.5331,228800.0
2013-01-10 14:10:00,3.61,3.61,3.6,3.6,278400.0,3.5331,3.5331,3.5234,3.5234,278400.0
2013-01-10 14:20:00,3.6,3.61,3.6,3.6,180800.0,3.5234,3.5331,3.5234,3.5234,180800.0
2013-01-10 14:30:00,3.6,3.61,3.6,3.6,350400.0,3.5234,3.5331,3.5234,3.5234,350400.0
2013-01-10 14:40:00,3.61,3.63,3.61,3.62,1515200.0,3.5331,3.5527,3.5331,3.5429,1515200.0
2013-01-10 14:50:00,3.62,3.64,3.62,3.63,3675200.0,3.5429,3.5625,3.5429,3.5527,3675200.0
2013-01-10 15:00:00,3.63,3.64,3.63,3.63,1072000.0,3.5527,3.5625,3.5527,3.5527,1072000.0
2013-01-10 15:10:00,3.63,3.64,3.63,3.64,1214400.0,3.5527,3.5625,3.5527,3.5625,1214400.0
2013-01-10 15:20:00,3.64,3.65,3.64,3.64,2011200.0,3.5625,3.5723,3.5625,3.5625,2011200.0
2013-01-10 15:30:00,3.65,3.65,3.64,3.64,1073600.0,3.5723,3.5723,3.5625,3.5625,1073600.0
2013-01-10 15:40:00,3.64,3.65,3.64,3.65,1524800.0,3.5625,3.5723,3.5625,3.5723,1524800.0
2013-01-10 15:50:00,3.65,3.65,3.64,3.64,5560000.0,3.5723,3.5723,3.5625,3.5625,5560000.0
2013-01-11 09:30:00,3.64,3.65,3.64,3.64,2008000.0,3.5625,3.5723,3.5625,3.5625,2008000.0
2013-01-11 09:40:00,3.64,3.66,3.64,3.65,1904000.0,3.5625,3.5821,3.5625,3.5723,1904000.0
2013-01-11 09:50:00,3.65,3.65,3.63,3.64,960000.0,3.5723,3.5723,3.5527,3.5625,960000.0
2013-01-11 10:00:00,3.63,3.64,3.63,3.63,1043200.0,3.5527,3.5625,3.5527,3.5527,1043200.0
2013-01-11 10:10:00,3.63,3.64,3.63,3.63,955200.0,3.5527,3.5625,3.5527,3.5527,955200.0
2013-01-11 10:20:00,3.63,3.64,3.63,3.63,596800.0,3.5527,3.5625,3.5527,3.5527,596800.0
2013-01-11 10:30:00,3.63,3.64,3.63,3.64,960000.0,3.5527,3.5625,3.5527,3.5625,960000.0
2013-01-11 10:40:00,3.64,3.64,3.63,3.64,531200.0,3.5625,3.5625,3.5527,3.5625,531200.0
2013-01-11 10:50:00,3.64,3.64,3.63,3.64,766400.0,3.5625,3.5625,3.5527,3.5625,766400.0
2013-01-11 11:00:00,3.64,3.64,3.63,3.63,667200.0,3.5625,3.5625,3.5527,3.5527,667200.0
2013-01-11 11:10:00,3.63,3.64,3.63,3.64,324800.0,3.5527,3.5625,3.5527,3.5625,324800.0
2013-01-11 11:20:00,3.64,3.64,3.63,3.63,473600.0,3.5625,3.5625,3.5527,3.5527,473600.0
2013-01-11 11:30:00,3.63,3.63,3.63,3.63,513600.0,3.5527,3.5527,3.5527,3.5527,513600.0
2013-01-11 11:40:00,3.64,3.64,3.63,3.64,251200.0,3.5625,3.5625,3.5527,3.5625,251200.0
2013-01-11 11:50:00,3.64,3.65,3.64,3.64,646400.0,3.5625,3.5723,3.5625,3.5625,646400.0
2013-01-11 12:00:00,3.65,3.65,3.64,3.64,286400.0,3.5723,3.5723,3.5625,3.5625,286400.0
2013-01-11 12:10:00,3.65,3.65,3.64,3.64,339200.0,3.5723,3.5723,3.5625,3.5625,339200.0
2013-01-11 12:20:00,3.64,3.64,3.64,3.64,81600.0,3.5625,3.5625,3.5625,3.5625,81600.0
2013-01-11 12:30:00,3.64,3.64,3.64,3.64,358400.0,3.5625,3.5625,3.5625,3.5625,358400.0
2013-01-11 12:40:00,3.64,3.64,3.64,3.64,195200.0,3.5625,3.5625,3.5625,3.5625,195200.0
2013-01-11 12:50:00,3.64,3.64,3.64,3.64,209600.0,3.5625,3.5625,3.5625,3.5625,209600.0
2013-01-11 13:00:00,3.64,3.64,3.64,3.64,40000.0,3.5625,3.5625,3.5625,3.5625,40000.0
2013-01-11 13:10:00,3.64,3.64,3.64,3.64,43200.0,3.5625,3.5625,3.5625,3.5625,43200.0
2013-01-11 13:20:00,3.64,3.64,3.64,3.64,57600.0,3.5625,3.5625,3.5625,3.5625,57600.0
2013-01-11 13:30:00,3.64,3.65,3.64,3.65,724800.0,3.5625,3.5723,3.5625,3.5723,724800.0
2013-01-11 13:40:00,3.65,3.65,3.64,3.64,441600.0,3.5723,3.5723,3.5625,3.5625,441600.0
2013-01-11 13:50:00,3.64,3.65,3.64,3.64,235200.0,3.5625,3.5723,3.5625,3.5625,235200.0
2013-01-11 14:00:00,3.64,3.65,3.64,3.65,398400.0,3.5625,3.5723,3.5625,3.5723,398400.0
2013-01-11 14:10:00,3.65,3.65,3.65,3.65,587200.0,3.5723,3.5723,3.5723,3.5723,587200.0
2013-01-11 14:20:00,3.65,3.65,3.65,3.65,1342400.0,3.5723,3.5723,3.5723,3.5723,1342400.0
2013-01-11 14:30:00,3.65,3.65,3.65,3.65,508800.0,3.5723,3.5723,3.5723,3.5723,508800.0
2013-01-11 14:40:00,3.65,3.65,3.65,3.65,715200.0,3.5723,3.5723,3.5723,3.5723,715200.0
2013-01-11 14:50:00,3.65,3.65,3.65,3.65,244800.0,3.5723,3.5723,3.5723,3.5723,244800.0
2013-01-11 15:00:00,3.65,3.65,3.64,3.64,1124800.0,3.5723,3.5723,3.5625,3.5625,1124800.0
2013-01-11 15:10:00,3.64,3.65,3.64,3.65,409600.0,3.5625,3.5723,3.5625,3.5723,409600.0
2013-01-11 15:20:00,3.65,3.66,3.65,3.65,550400.0,3.5723,3.5821,3.5723,3.5723,550400.0
2013-01-11 15:30:00,3.66,3.66,3.65,3.65,540800.0,3.5821,3.5821,3.5723,3.5723,540800.0
2013-01-11 15:40:00,3.65,3.66,3.65,3.66,832000.0,3.5723,3.5821,3.5723,3.5821,832000.0
2013-01-11 15:50:00,3.66,3.66,3.65,3.65,2612800.0,3.5821,3.5821,3.5723,3.5723,2612800.0
2013-01-14 09:30:00,3.62,3.64,3.62,3.63,2668800.0,3.5429,3.5625,3.5429,3.5527,2668800.0
2013-01-14 09:40:00,3.63,3.64,3.62,3.62,2142400.0,3.5527,3.5625,3.5429,3.5429,2142400.0
2013-01-14 09:50:00,3.63,3.63,3.6,3.61,1852800.0,3.5527,3.5527,3.5234,3.5331,1852800.0
2013-01-14 10:00:00,3.61,3.61,3.6,3.6,1091200.0,3.5331,3.5331,3.5234,3.5234,1091200.0
2013-01-14 10:10:00,3.6,3.61,3.6,3.6,1236800.0,3.5234,3.5331,3.5234,3.5234,1236800.0
2013-01-14 10:20:00,3.6,3.6,3.59,3.6,1590400.0,3.5234,3.5234,3.5136,3.5234,1590400.0
2013-01-14 10:30:00,3.6,3.6,3.6,3.6,1280000.0,3.5234,3.5234,3.5234,3.5234,1280000.0
2013-01-14 10:40:00,3.6,3.61,3.6,3.61,1137600.0,3.5234,3.5331,3.5234,3.5331,1137600.0
2013-01-14 10:50:00,3.61,3.61,3.61,3.61,545600.0,3.5331,3.5331,3.5331,3.5331,545600.0
2013-01-14 11:00:00,3.61,3.61,3.61,3.61,1441600.0,3.5331,3.5331,3.5331,3.5331,1441600.0
2013-01-14 11:10:00,3.61,3.62,3.61,3.61,688000.0,3.5331,3.5429,3.5331,3.5331,688000.0
2013-01-14 11:20:00,3.61,3.61,3.6,3.61,409600.0,3.5331,3.5331,3.5234,3.5331,409600.0
2013-01-14 11:30:00,3.61,3.61,3.6,3.61,491200.0,3.5331,3.5331,3.5234,3.5331,491200.0
2013-01-14 11:40:00,3.6,3.61,3.6,3.61,382400.0,3.5234,3.5331,3.5234,3.5331,382400.0
2013-01-14 11:50:00,3.61,3.61,3.61,3.61,420800.0,3.5331,3.5331,3.5331,3.5331,420800.0
2013-01-14 12:00:00,3.61,3.61,3.61,3.61,169600.0,3.5331,3.5331,3.5331,3.5331,169600.0
2013-01-14 12:10:00,3.6,3.61,3.6,3.6,462400.0,3.5234,3.5331,3.5234,3.5234,462400.0
2013-01-14 12:20:00,3.6,3.6,3.6,3.6,412800.0,3.5234,3.5234,3.5234,3.5234,412800.0
2013-01-14 12:30:00,3.6,3.61,3.6,3.61,536000.0,3.5234,3.5331,3.5234,3.5331,536000.0
2013-01-14 12:40:00,3.61,3.61,3.6,3.61,241600.0,3.5331,3.5331,3.5234,3.5331,241600.0
2013-01-14 12:50:00,3.61,3.61,3.6,3.6,104000.0,3.5331,3.5331,3.5234,3.5234,104000.0
2013-01-14 13:00:00,3.6,3.6,3.6,3.6,267200.0,3.5234,3.5234,3.5234,3.5234,267200.0
2013-01-14 13:10:00,3.6,3.61,3.6,3.61,465600.0,3.5234,3.5331,3.5234,3.5331,465600.0
2013-01-14 13:20:00,3.61,3.61,3.61,3.61,267200.0,3.5331,3.5331,3.5331,3.5331,267200.0
2013-01-14 13:30:00,3.61,3.61,3.61,3.61,457600.0,3.5331,3.5331,3.5331,3.5331,457600.0
2013-01-14 13:40:00,3.61,3.61,3.6,3.6,499200.0,3.5331,3.5331,3.5234,3.5234,499200.0
2013-01-14 13:50:00,3.6,3.6,3.6,3.6,566400.0,3.5234,3.5234,3.5234,3.5234,566400.0
2013-01-14 14:00:00,3.6,3.63,3.6,3.62,1774400.0,3.5234,3.5527,3.5234,3.5429,1774400.0
2013-01-14 14:10:00,3.62,3.63,3.62,3.63,868800.0,3.5429,3.5527,3.5429,3.5527,868800.0
2013-01-14 14:20:00,3.63,3.63,3.62,3.63,979200.0,3.5527,3.5527,3.5429,3.5527,979200.0
2013-01-14 14:30:00,3.63,3.63,3.62,3.63,929600.0,3.5527,3.5527,3.5429,3.5527,929600.0
2013-01-14 14:40:00,3.62,3.63,3.62,3.62,379200.0,3.5429,3.5527,3.5429,3.5429,379200.0
2013-01-14 14:50:00,3.62,3.63,3.62,3.62,102400.0,3.5429,3.5527,3.5429,3.5429,102400.0
2013-01-14 15:00:00,3.62,3.63,3.62,3.63,420800.0,3.5429,3.5527,3.5429,3.5527,420800.0
2013-01-14 15:10:00,3.63,3.63,3.63,3.63,369600.0,3.5527,3.5527,3.5527,3.5527,369600.0
2013-01-14 15:20:00,3.63,3.63,3.62,3.62,563200.0,3.5527,3.5527,3.5429,3.5429,563200.0
2013-01-14 15:30:00,3.62,3.62,3.61,3.61,876800.0,3.5429,3.5429,3.5331,3.5331,876800.0
2013-01-14 15:40:00,3.61,3.62,3.61,3.61,788800.0,3.5331,3.5429,3.5331,3.5331,788800.0
2013-01-14 15:50:00,3.61,3.62,3.6,3.62,2603200.0,3.5331,3.5429,3.5234,3.5429,2603200.0
2013-01-15 09:30:00,3.59,3.59,3.57,3.58,2760000.0,3.5136,3.5136,3.494,3.5038,2760000.0
2013-01-15 09:40:00,3.58,3.58,3.56,3.56,2176000.0,3.5038,3.5038,3.4842,3.4842,2176000.0
2013-01-15 09:50:00,3.56,3.57,3.55,3.57,1988800.0,3.4842,3.494,3.4744,3.494,1988800.0
2013-01-15 10:00:00,3.57,3.57,3.56,3.57,1705600.0,3.494,3.494,3.4842,3.494,1705600.0
2013-01-15 10:10:00,3.57,3.57,3.56,3.56,1779200.0,3.494,3.494,3.4842,3.4842,1779200.0
2013-01-15 10:20:00,3.56,3.57,3.56,3.56,993600.0,3.4842,3.494,3.4842,3.4842,993600.0
2013-01-15 10:30:00,3.56,3.57,3.56,3.56,417600.0,3.4842,3.494,3.4842,3.4842,417600.0
2013-01-15 10:40:00,3.56,3.57,3.56,3.57,246400.0,3.4842,3.494,3.4842,3.494,246400.0
2013-01-15 10:50:00,3.57,3.57,3.57,3.57,376000.0,3.494,3.494,3.494,3.494,376000.0
2013-01-15 11:00:00,3.57,3.58,3.57,3.58,422400.0,3.494,3.5038,3.494,3.5038,422400.0
2013-01-15 11:10:00,3.57,3.57,3.57,3.57,380800.0,3.494,3.494,3.494,3.494,380800.0
2013-01-15 11:20:00,3.57,3.57,3.57,3.57,268800.0,3.494,3.494,3.494,3.494,268800.0
2013-01-15 11:30:00,3.57,3.58,3.57,3.58,475200.0,3.494,3.5038,3.494,3.5038,475200.0
2013-01-15 11:40:00,3.58,3.58,3.57,3.58,1257600.0,3.5038,3.5038,3.494,3.5038,1257600.0
2013-01-15 11:50:00,3.58,3.58,3.57,3.57,595200.0,3.5038,3.5038,3.494,3.494,595200.0
2013-01-15 12:00:00,3.57,3.57,3.57,3.57,153600.0,3.494,3.494,3.494,3.494,153600.0
2013-01-15 12:10:00,3.57,3.58,3.57,3.58,449600.0,3.494,3.5038,3.494,3.5038,449600.0
2013-01-15 12:20:00,3.58,3.58,3.58,3.58,630400.0,3.5038,3.5038,3.5038,3.5038,630400.0
2013-01-15 12:30:00,3.58,3.59,3.58,3.59,1137600.0,3.5038,3.5136,3.5038,3.5136,1137600.0
2013-01-15 12:40:00,3.59,3.6,3.59,3.59,756800.0,3.5136,3.5234,3.5136,3.5136,756800.0
2013-01-15 12:50:00,3.59,3.59,3.59,3.59,427200.0,3.5136,3.5136,3.5136,3.5136,427200.0
2013-01-15 13:00:00,3.59,3.59,3.58,3.59,644800.0,3.5136,3.5136,3.5038,3.5136,644800.0
2013-01-15 13:10:00,3.59,3.59,3.59,3.59,1083200.0,3.5136,3.5136,3.5136,3.5136,1083200.0
2013-01-15 13:20:00,3.59,3.59,3.58,3.59,428800.0,3.5136,3.5136,3.5038,3.5136,428800.0
2013-01-15 13:30:00,3.59,3.59,3.58,3.59,196800.0,3.5136,3.5136,3.5038,3.5136,196800.0
2013-01-15 13:40:00,3.59,3.59,3.58,3.58,920000.0,3.5136,3.5136,3.5038,3.5038,920000.0
2013-01-15 13:50:00,3.58,3.59,3.57,3.57,684800.0,3.5038,3.5136,3.494,3.494,684800.0
2013-01-15 14:00:00,3.58,3.58,3.57,3.58,100800.0,3.5038,3.5038,3.494,3.5038,100800.0
2013-01-15 14:10:00,3.58,3.58,3.57,3.57,268800.0,3.5038,3.5038,3.494,3.494,268800.0
2013-01-15 14:20:00,3.57,3.57,3.56,3.57,1076800.0,3.494,3.494,3.4842,3.494,1076800.0
2013-01-15 14:30:00,3.57,3.57,3.56,3.57,604800.0,3.494,3.494,3.4842,3.494,604800.0
2013-01-15 14:40:00,3.57,3.58,3.57,3.58,1254400.0,3.494,3.5038,3.494,3.5038,1254400.0
2013-01-15 14:50:00,3.58,3.58,3.58,3.58,1289600.0,3.5038,3.5038,3.5038,3.5038,1289600.0
2013-01-15 15:00:00,3.58,3.59,3.58,3.58,1212800.0,3.5038,3.5136,3.5038,3.5038,1212800.0
2013-01-15 15:10:00,3.58,3.59,3.58,3.59,408000.0,3.5038,3.5136,3.5038,3.5136,408000.0
2013-01-15 15:20:00,3.59,3.59,3.59,3.59,382400.0,3.5136,3.5136,3.5136,3.5136,382400.0
2013-01-15 15:30:00,3.59,3.59,3.59,3.59,780800.0,3.5136,3.5136,3.5136,3.5136,780800.0
2013-01-15 15:40:00,3.59,3.59,3.58,3.58,1340800.0,3.5136,3.5136,3.5038,3.5038,1340800.0
2013-01-15 15:50:00,3.58,3.59,3.58,3.59,4102400.0,3.5038,3.5136,3.5038,3.5136,4102400.0
2013-01-16 09:30:00,3.6,3.6,3.59,3.59,1945600.0,3.5234,3.5234,3.5136,3.5136,1945600.0
2013-01-16 09:40:00,3.59,3.59,3.58,3.59,2864000.0,3.5136,3.5136,3.5038,3.5136,2864000.0
2013-01-16 09:50:00,3.59,3.61,3.59,3.61,2646400.0,3.5136,3.5331,3.5136,3.5331,2646400.0
2013-01-16 10:00:00,3.6,3.61,3.6,3.61,1020800.0,3.5234,3.5331,3.5234,3.5331,1020800.0
2013-01-16 10:10:00,3.61,3.61,3.61,3.61,1403200.0,3.5331,3.5331,3.5331,3.5331,1403200.0
2013-01-16 10:20:00,3.61,3.63,3.61,3.62,2155200.0,3.5331,3.5527,3.5331,3.5429,2155200.0
2013-01-16 10:30:00,3.62,3.62,3.61,3.61,624000.0,3.5429,3.5429,3.5331,3.5331,624000.0
2013-01-16 10:40:00,3.62,3.62,3.61,3.61,1028800.0,3.5429,3.5429,3.5331,3.5331,1028800.0
2013-01-16 10:50:00,3.61,3.61,3.61,3.61,1745600.0,3.5331,3.5331,3.5331,3.5331,1745600.0
2013-01-16 11:00:00,3.61,3.61,3.61,3.61,321600.0,3.5331,3.5331,3.5331,3.5331,321600.0
2013-01-16 11:10:00,3.61,3.62,3.61,3.62,899200.0,3.5331,3.5429,3.5331,3.5429,899200.0
2013-01-16 11:20:00,3.61,3.62,3.61,3.62,662400.0,3.5331,3.5429,3.5331,3.5429,662400.0
2013-01-16 11:30:00,3.62,3.62,3.62,3.62,302400.0,3.5429,3.5429,3.5429,3.5429,302400.0
2013-01-16 11:40:00,3.62,3.62,3.62,3.62,304000.0,3.5429,3.5429,3.5429,3.5429,304000.0
2013-01-16 11:50:00,3.62,3.62,3.62,3.62,852800.0,3.5429,3.5429,3.5429,3.5429,852800.0
2013-01-16 12:00:00,3.62,3.62,3.61,3.62,425600.0,3.5429,3.5429,3.5331,3.5429,425600.0
2013-01-16 12:10:00,3.62,3.62,3.61,3.62,659200.0,3.5429,3.5429,3.5331,3.5429,659200.0
2013-01-16 12:20:00,3.62,3.62,3.62,3.62,547200.0,3.5429,3.5429,3.5429,3.5429,547200.0
2013-01-16 12:30:00,3.62,3.62,3.61,3.62,430400.0,3.5429,3.5429,3.5331,3.5429,430400.0
2013-01-16 12:40:00,3.61,3.61,3.61,3.61,366400.0,3.5331,3.5331,3.5331,3.5331,366400.0
2013-01-16 12:50:00,3.61,3.61,3.6,3.61,633600.0,3.5331,3.5331,3.5234,3.5331,633600.0
2013-01-16 13:00:00,3.61,3.61,3.61,3.61,529600.0,3.5331,3.5331,3.5331,3.5331,529600.0
2013-01-16 13:10:00,3.61,3.61,3.61,3.61,302400.0,3.5331,3.5331,3.5331,3.5331,302400.0
2013-01-16 13:20:00,3.61,3.62,3.61,3.61,425600.0,3.5331,3.5429,3.5331,3.5331,425600.0
2013-01-16 13:30:00,3.61,3.62,3.61,3.62,563200.0,3.5331,3.5429,3.5331,3.5429,563200.0
2013-01-16 13:40:00,3.62,3.63,3.62,3.63,1062400.0,3.5429,3.5527,3.5429,3.5527,1062400.0
2013-01-16 13:50:00,3.63,3.63,3.62,3.63,1291200.0,3.5527,3.5527,3.5429,3.5527,1291200.0
2013-01-16 14:00:00,3.62,3.63,3.62,3.62,228800.0,3.5429,3.5527,3.5429,3.5429,228800.0
2013-01-16 14:10:00,3.62,3.63,3.62,3.63,336000.0,3.5429,3.5527,3.5429,3.5527,336000.0
2013-01-16 14:20:00,3.63,3.63,3.63,3.63,688000.0,3.5527,3.5527,3.5527,3.5527,688000.0
2013-01-16 14:30:00,3.63,3.64,3.63,3.64,1734400.0,3.5527,3.5625,3.5527,3.5625,1734400.0
2013-01-16 14:40:00,3.64,3.64,3.63,3.63,1232000.0,3.5625,3.5625,3.5527,3.5527,1232000.0
2013-01-16 14:50:00,3.63,3.64,3.63,3.64,715200.0,3.5527,3.5625,3.5527,3.5625,715200.0
2013-01-16 15:00:00,3.64,3.64,3.63,3.63,606400.0,3.5625,3.5625,3.5527,3.5527,606400.0
2013-01-16 15:10:00,3.63,3.64,3.63,3.63,296000.0,3.5527,3.5625,3.5527,3.5527,296000.0
2013-01-16 15:20:00,3.63,3.63,3.62,3.62,697600.0,3.5527,3.5527,3.5429,3.5429,697600.0
2013-01-16 15:30:00,3.62,3.63,3.62,3.63,441600.0,3.5429,3.5527,3.5429,3.5527,441600.0
2013-01-16 15:40:00,3.63,3.63,3.62,3.62,720000.0,3.5527,3.5527,3.5429,3.5429,720000.0
2013-01-16 15:50:00,3.62,3.63,3.62,3.62,1504000.0,3.5429,3.5527,3.5429,3.5429,1504000.0
2013-01-17 09:30:00,3.65,3.65,3.64,3.64,3336000.0,3.5723,3.5723,3.5625,3.5625,3336000.0
2013-01-17 09:40:00,3.64,3.64,3.63,3.64,3088000.0,3.5625,3.5625,3.5527,3.5625,3088000.0
2013-01-17 09:50:00,3.64,3.65,3.64,3.65,1638400.0,3.5625,3.5723,3.5625,3.5723,1638400.0
2013-01-17 10:00:00,3.64,3.65,3.64,3.64,3276800.0,3.5625,3.5723,3.5625,3.5625,3276800.0
2013-01-17 10:10:00,3.64,3.66,3.64,3.66,2112000.0,3.5625,3.5821,3.5625,3.5821,2112000.0
2013-01-17 10:20:00,3.66,3.66,3.65,3.66,1075200.0,3.5821,3.5821,3.5723,3.5821,1075200.0
2013-01-17 10:30:00,3.66,3.66,3.64,3.64,1457600.0,3.5821,3.5821,3.5625,3.5625,1457600.0
2013-01-17 10:40:00,3.64,3.65,3.63,3.64,1497600.0,3.5625,3.5723,3.5527,3.5625,1497600.0
2013-01-17 10:50:00,3.64,3.64,3.63,3.64,1273600.0,3.5625,3.5625,3.5527,3.5625,1273600.0
2013-01-17 11:00:00,3.64,3.64,3.64,3.64,281600.0,3.5625,3.5625,3.5625,3.5625,281600.0
2013-01-17 11:10:00,3.64,3.65,3.64,3.65,270400.0,3.5625,3.5723,3.5625,3.5723,270400.0
2013-01-17 11:20:00,3.65,3.65,3.65,3.65,316800.0,3.5723,3.5723,3.5723,3.5723,316800.0
2013-01-17 11:30:00,3.65,3.66,3.65,3.65,1931200.0,3.5723,3.5821,3.5723,3.5723,1931200.0
2013-01-17 11:40:00,3.65,3.65,3.65,3.65,156800.0,3.5723,3.5723,3.5723,3.5723,156800.0
2013-01-17 11:50:00,3.65,3.66,3.64,3.65,619200.0,3.5723,3.5821,3.5625,3.5723,619200.0
2013-01-17 12:00:00,3.64,3.65,3.64,3.65,544000.0,3.5625,3.5723,3.5625,3.5723,544000.0
2013-01-17 12:10:00,3.65,3.65,3.65,3.65,635200.0,3.5723,3.5723,3.5723,3.5723,635200.0
2013-01-17 12:20:00,3.65,3.66,3.65,3.65,852800.0,3.5723,3.5821,3.5723,3.5723,852800.0
2013-01-17 12:30:00,3.66,3.66,3.65,3.66,806400.0,3.5821,3.5821,3.5723,3.5821,806400.0
2013-01-17 12:40:00,3.65,3.66,3.65,3.65,115200.0,3.5723,3.5821,3.5723,3.5723,115200.0
2013-01-17 12:50:00,3.65,3.66,3.65,3.65,528000.0,3.5723,3.5821,3.5723,3.5723,528000.0
2013-01-17 13:00:00,3.65,3.66,3.65,3.65,419200.0,3.5723,3.5821,3.5723,3.5723,419200.0
2013-01-17 13:10:00,3.65,3.65,3.65,3.65,680000.0,3.5723,3.5723,3.5723,3.5723,680000.0
2013-01-17 13:20:00,3.66,3.66,3.65,3.66,358400.0,3.5821,3.5821,3.5723,3.5821,358400.0
2013-01-17 13:30:00,3.66,3.66,3.65,3.66,459200.0,3.5821,3.5821,3.5723,3.5821,459200.0
2013-01-17 13:40:00,3.66,3.66,3.66,3.66,502400.0,3.5821,3.5821,3.5821,3.5821,502400.0
2013-01-17 13:50:00,3.66,3.67,3.66,3.67,1291200.0,3.5821,3.5919,3.5821,3.5919,1291200.0
2013-01-17 14:00:00,3.67,3.68,3.67,3.67,1212800.0,3.5919,3.6016,3.5919,3.5919,1212800.0
2013-01-17 14:10:00,3.67,3.68,3.67,3.67,516800.0,3.5919,3.6016,3.5919,3.5919,516800.0
2013-01-17 14:20:00,3.68,3.68,3.67,3.67,304000.0,3.6016,3.6016,3.5919,3.5919,304000.0
2013-01-17 14:30:00,3.67,3.67,3.67,3.67,505600.0,3.5919,3.5919,3.5919,3.5919,505600.0
2013-01-17 14:40:00,3.67,3.68,3.67,3.67,315200.0,3.5919,3.6016,3.5919,3.5919,315200.0
2013-01-17 14:50:00,3.67,3.67,3.66,3.66,292800.0,3.5919,3.5919,3.5821,3.5821,292800.0
2013-01-17 15:00:00,3.66,3.67,3.66,3.66,1012800.0,3.5821,3.5919,3.5821,3.5821,1012800.0
2013-01-17 15:10:00,3.66,3.66,3.66,3.66,262400.0,3.5821,3.5821,3.5821,3.5821,262400.0
2013-01-17 15:20:00,3.66,3.66,3.65,3.66,803200.0,3.5821,3.5821,3.5723,3.5821,803200.0
2013-01-17 15:30:00,3.66,3.66,3.66,3.66,745600.0,3.5821,3.5821,3.5821,3.5821,745600.0
2013-01-17 15:40:00,3.66,3.66,3.66,3.66,1393600.0,3.5821,3.5821,3.5821,3.5821,1393600.0
2013-01-17 15:50:00,3.66,3.66,3.65,3.65,5188800.0,3.5821,3.5821,3.5723,3.5723,5188800.0
2013-01-18 09:30:00,3.63,3.63,3.61,3.62,1414400.0,3.5527,3.5527,3.5331,3.5429,1414400.0
2013-01-18 09:40:00,3.62,3.64,3.62,3.64,1161600.0,3.5429,3.5625,3.5429,3.5625,1161600.0
2013-01-18 09:50:00,3.64,3.64,3.63,3.63,692800.0,3.5625,3.5625,3.5527,3.5527,692800.0
2013-01-18 10:00:00,3.63,3.64,3.62,3.63,1094400.0,3.5527,3.5625,3.5429,3.5527,1094400.0
2013-01-18 10:10:00,3.63,3.63,3.63,3.63,281600.0,3.5527,3.5527,3.5527,3.5527,281600.0
2013-01-18 10:20:00,3.63,3.63,3.63,3.63,430400.0,3.5527,3.5527,3.5527,3.5527,430400.0
2013-01-18 10:30:00,3.63,3.63,3.62,3.63,1350400.0,3.5527,3.5527,3.5429,3.5527,1350400.0
2013-01-18 10:40:00,3.63,3.63,3.62,3.62,363200.0,3.5527,3.5527,3.5429,3.5429,363200.0
2013-01-18 10:50:00,3.62,3.62,3.61,3.62,1166400.0,3.5429,3.5429,3.5331,3.5429,1166400.0
2013-01-18 11:00:00,3.62,3.62,3.61,3.61,2451200.0,3.5429,3.5429,3.5331,3.5331,2451200.0
2013-01-18 11:10:00,3.61,3.62,3.6,3.61,1568000.0,3.5331,3.5429,3.5234,3.5331,1568000.0
2013-01-18 11:20:00,3.61,3.62,3.61,3.61,1083200.0,3.5331,3.5429,3.5331,3.5331,1083200.0
2013-01-18 11:30:00,3.61,3.61,3.61,3.61,576000.0,3.5331,3.5331,3.5331,3.5331,576000.0
2013-01-18 11:40:00,3.61,3.61,3.6,3.6,566400.0,3.5331,3.5331,3.5234,3.5234,566400.0
2013-01-18 11:50:00,3.6,3.61,3.6,3.6,395200.0,3.5234,3.5331,3.5234,3.5234,395200.0
2013-01-18 12:00:00,3.6,3.6,3.6,3.6,187200.0,3.5234,3.5234,3.5234,3.5234,187200.0
2013-01-18 12:10:00,3.6,3.61,3.6,3.6,228800.0,3.5234,3.5331,3.5234,3.5234,228800.0
2013-01-18 12:20:00,3.61,3.61,3.6,3.61,281600.0,3.5331,3.5331,3.5234,3.5331,281600.0
2013-01-18 12:30:00,3.61,3.61,3.6,3.61,579200.0,3.5331,3.5331,3.5234,3.5331,579200.0
2013-01-18 12:40:00,3.61,3.61,3.61,3.61,115200.0,3.5331,3.5331,3.5331,3.5331,115200.0
2013-01-18 12:50:00,3.61,3.62,3.61,3.62,894400.0,3.5331,3.5429,3.5331,3.5429,894400.0
2013-01-18 13:00:00,3.62,3.62,3.62,3.62,1070400.0,3.5429,3.5429,3.5429,3.5429,1070400.0
2013-01-18 13:10:00,3.62,3.63,3.62,3.63,592000.0,3.5429,3.5527,3.5429,3.5527,592000.0
2013-01-18 13:20:00,3.63,3.63,3.62,3.62,416000.0,3.5527,3.5527,3.5429,3.5429,416000.0
2013-01-18 13:30:00,3.62,3.62,3.62,3.62,1515200.0,3.5429,3.5429,3.5429,3.5429,1515200.0
2013-01-18 13:40:00,3.62,3.62,3.62,3.62,166400.0,3.5429,3.5429,3.5429,3.5429,166400.0
2013-01-18 13:50:00,3.62,3.62,3.62,3.62,198400.0,3.5429,3.5429,3.5429,3.5429,198400.0
2013-01-18 14:00:00,3.62,3.62,3.62,3.62,308800.0,3.5429,3.5429,3.5429,3.5429,308800.0
2013-01-18 14:10:00,3.62,3.62,3.62,3.62,212800.0,3.5429,3.5429,3.5429,3.5429,212800.0
2013-01-18 14:20:00,3.62,3.62,3.62,3.62,414400.0,3.5429,3.5429,3.5429,3.5429,414400.0
2013-01-18 14:30:00,3.62,3.62,3.62,3.62,302400.0,3.5429,3.5429,3.5429,3.5429,302400.0
2013-01-18 14:40:00,3.62,3.63,3.62,3.62,331200.0,3.5429,3.5527,3.5429,3.5429,331200.0
2013-01-18 14:50:00,3.62,3.62,3.62,3.62,190400.0,3.5429,3.5429,3.5429,3.5429,190400.0
2013-01-18 15:00:00,3.62,3.62,3.62,3.62,92800.0,3.5429,3.5429,3.5429,3.5429,92800.0
2013-01-18 15:10:00,3.62,3.62,3.62,3.62,364800.0,3.5429,3.5429,3.5429,3.5429,364800.0
2013-01-18 15:20:00,3.62,3.63,3.62,3.63,278400.0,3.5429,3.5527,3.5429,3.5527,278400.0
2013-01-18 15:30:00,3.63,3.63,3.63,3.63,1593600.0,3.5527,3.5527,3.5527,3.5527,1593600.0
2013-01-18 15:40:00,3.63,3.64,3.63,3.64,958400.0,3.5527,3.5625,3.5527,3.5625,958400.0
2013-01-18 15:50:00,3.64,3.64,3.63,3.64,3302400.0,3.5625,3.5625,3.5527,3.5625,3302400.0
2013-01-22 09:30:00,3.64,3.65,3.63,3.64,2934400.0,3.5625,3.5723,3.5527,3.5625,2934400.0
2013-01-22 09:40:00,3.63,3.63,3.63,3.63,1820800.0,3.5527,3.5527,3.5527,3.5527,1820800.0
2013-01-22 09:50:00,3.63,3.63,3.62,3.63,1771200.0,3.5527,3.5527,3.5429,3.5527,1771200.0
2013-01-22 10:00:00,3.63,3.63,3.61,3.62,2350400.0,3.5527,3.5527,3.5331,3.5429,2350400.0
2013-01-22 10:10:00,3.62,3.62,3.61,3.61,1563200.0,3.5429,3.5429,3.5331,3.5331,1563200.0
2013-01-22 10:20:00,3.61,3.61,3.6,3.6,894400.0,3.5331,3.5331,3.5234,3.5234,894400.0
2013-01-22 10:30:00,3.6,3.61,3.6,3.61,1608000.0,3.5234,3.5331,3.5234,3.5331,1608000.0
2013-01-22 10:40:00,3.61,3.61,3.6,3.61,486400.0,3.5331,3.5331,3.5234,3.5331,486400.0
2013-01-22 10:50:00,3.61,3.61,3.6,3.61,342400.0,3.5331,3.5331,3.5234,3.5331,342400.0
2013-01-22 11:00:00,3.61,3.61,3.6,3.61,408000.0,3.5331,3.5331,3.5234,3.5331,408000.0
2013-01-22 11:10:00,3.61,3.61,3.61,3.61,536000.0,3.5331,3.5331,3.5331,3.5331,536000.0
2013-01-22 11:20:00,3.61,3.61,3.6,3.61,462400.0,3.5331,3.5331,3.5234,3.5331,462400.0
2013-01-22 11:30:00,3.61,3.61,3.6,3.6,411200.0,3.5331,3.5331,3.5234,3.5234,411200.0
2013-01-22 11:40:00,3.6,3.6,3.6,3.6,889600.0,3.5234,3.5234,3.5234,3.5234,889600.0
2013-01-22 11:50:00,3.6,3.61,3.6,3.61,857600.0,3.5234,3.5331,3.5234,3.5331,857600.0
2013-01-22 12:00:00,3.61,3.61,3.61,3.61,371200.0,3.5331,3.5331,3.5331,3.5331,371200.0
2013-01-22 12:10:00,3.61,3.62,3.61,3.62,1036800.0,3.5331,3.5429,3.5331,3.5429,1036800.0
2013-01-22 12:20:00,3.62,3.62,3.62,3.62,899200.0,3.5429,3.5429,3.5429,3.5429,899200.0
2013-01-22 12:30:00,3.62,3.62,3.62,3.62,867200.0,3.5429,3.5429,3.5429,3.5429,867200.0
2013-01-22 12:40:00,3.62,3.62,3.62,3.62,1299200.0,3.5429,3.5429,3.5429,3.5429,1299200.0
2013-01-22 12:50:00,3.62,3.62,3.61,3.61,348800.0,3.5429,3.5429,3.5331,3.5331,348800.0
2013-01-22 13:00:00,3.61,3.62,3.61,3.62,857600.0,3.5331,3.5429,3.5331,3.5429,857600.0
2013-01-22 13:10:00,3.62,3.63,3.62,3.63,913600.0,3.5429,3.5527,3.5429,3.5527,913600.0
2013-01-22 13:20:00,3.62,3.63,3.62,3.62,369600.0,3.5429,3.5527,3.5429,3.5429,369600.0
2013-01-22 13:30:00,3.62,3.62,3.62,3.62,254400.0,3.5429,3.5429,3.5429,3.5429,254400.0
2013-01-22 13:40:00,3.62,3.63,3.62,3.62,486400.0,3.5429,3.5527,3.5429,3.5429,486400.0
2013-01-22 13:50:00,3.62,3.63,3.62,3.62,521600.0,3.5429,3.5527,3.5429,3.5429,521600.0
2013-01-22 14:00:00,3.62,3.63,3.62,3.63,585600.0,3.5429,3.5527,3.5429,3.5527,585600.0
2013-01-22 14:10:00,3.63,3.64,3.63,3.64,640000.0,3.5527,3.5625,3.5527,3.5625,640000.0
2013-01-22 14:20:00,3.63,3.63,3.63,3.63,185600.0,3.5527,3.5527,3.5527,3.5527,185600.0
2013-01-22 14:30:00,3.63,3.64,3.63,3.63,739200.0,3.5527,3.5625,3.5527,3.5527,739200.0
2013-01-22 14:40:00,3.63,3.64,3.63,3.64,456000.0,3.5527,3.5625,3.5527,3.5625,456000.0
2013-01-22 14:50:00,3.64,3.64,3.64,3.64,875200.0,3.5625,3.5625,3.5625,3.5625,875200.0
2013-01-22 15:00:00,3.64,3.64,3.63,3.63,281600.0,3.5625,3.5625,3.5527,3.5527,281600.0
2013-01-22 15:10:00,3.63,3.63,3.62,3.63,772800.0,3.5527,3.5527,3.5429,3.5527,772800.0
2013-01-22 15:20:00,3.63,3.63,3.63,3.63,784000.0,3.5527,3.5527,3.5527,3.5527,784000.0
2013-01-22 15:30:00,3.63,3.63,3.63,3.63,904000.0,3.5527,3.5527,3.5527,3.5527,904000.0
2013-01-22 15:40:00,3.63,3.63,3.62,3.63,742400.0,3.5527,3.5527,3.5429,3.5527,742400.0
2013-01-22 15:50:00,3.63,3.65,3.63,3.65,2161600.0,3.5527,3.5723,3.5527,3.5723,2161600.0
2013-01-23 09:30:00,3.69,3.69,3.67,3.68,2411200.0,3.6114,3.6114,3.5919,3.6016,2411200.0
2013-01-23 09:40:00,3.68,3.69,3.68,3.69,768000.0,3.6016,3.6114,3.6016,3.6114,768000.0
2013-01-23 09:50:00,3.69,3.69,3.69,3.69,1376000.0,3.6114,3.6114,3.6114,3.6114,1376000.0
2013-01-23 10:00:00,3.69,3.7,3.69,3.7,956800.0,3.6114,3.6212,3.6114,3.6212,956800.0
2013-01-23 10:10:00,3.7,3.71,3.69,3.7,1713600.0,3.6212,3.631,3.6114,3.6212,1713600.0
2013-01-23 10:20:00,3.7,3.7,3.69,3.69,1371200.0,3.6212,3.6212,3.6114,3.6114,1371200.0
2013-01-23 10:30:00,3.69,3.69,3.68,3.68,1571200.0,3.6114,3.6114,3.6016,3.6016,1571200.0
2013-01-23 10:40:00,3.68,3.68,3.68,3.68,1216000.0,3.6016,3.6016,3.6016,3.6016,1216000.0
2013-01-23 10:50:00,3.68,3.69,3.68,3.69,670400.0,3.6016,3.6114,3.6016,3.6114,670400.0
2013-01-23 11:00:00,3.69,3.69,3.68,3.69,529600.0,3.6114,3.6114,3.6016,3.6114,529600.0
2013-01-23 11:10:00,3.69,3.7,3.69,3.69,1302400.0,3.6114,3.6212,3.6114,3.6114,1302400.0
2013-01-23 11:20:00,3.69,3.69,3.68,3.68,875200.0,3.6114,3.6114,3.6016,3.6016,875200.0
2013-01-23 11:30:00,3.68,3.69,3.68,3.69,532800.0,3.6016,3.6114,3.6016,3.6114,532800.0
2013-01-23 11:40:00,3.69,3.69,3.68,3.68,350400.0,3.6114,3.6114,3.6016,3.6016,350400.0
2013-01-23 11:50:00,3.68,3.69,3.68,3.69,676800.0,3.6016,3.6114,3.6016,3.6114,676800.0
2013-01-23 12:00:00,3.68,3.69,3.68,3.68,256000.0,3.6016,3.6114,3.6016,3.6016,256000.0
2013-01-23 12:10:00,3.68,3.69,3.68,3.68,372800.0,3.6016,3.6114,3.6016,3.6016,372800.0
2013-01-23 12:20:00,3.68,3.69,3.68,3.68,44800.0,3.6016,3.6114,3.6016,3.6016,44800.0
2013-01-23 12:30:00,3.68,3.69,3.68,3.68,534400.0,3.6016,3.6114,3.6016,3.6016,534400.0
2013-01-23 12:40:00,3.68,3.68,3.68,3.68,1371200.0,3.6016,3.6016,3.6016,3.6016,1371200.0
2013-01-23 12:50:00,3.68,3.69,3.68,3.69,142400.0,3.6016,3.6114,3.6016,3.6114,142400.0
2013-01-23 13:00:00,3.69,3.69,3.69,3.69,214400.0,3.6114,3.6114,3.6114,3.6114,214400.0
2013-01-23 13:10:00,3.69,3.69,3.69,3.69,776000.0,3.6114,3.6114,3.6114,3.6114,776000.0
2013-01-23 13:20:00,3.69,3.7,3.69,3.69,1500800.0,3.6114,3.6212,3.6114,3.6114,1500800.0
2013-01-23 13:30:00,3.69,3.69,3.69,3.69,419200.0,3.6114,3.6114,3.6114,3.6114,419200.0
2013-01-23 13:40:00,3.69,3.69,3.69,3.69,152000.0,3.6114,3.6114,3.6114,3.6114,152000.0
2013-01-23 13:50:00,3.69,3.69,3.69,3.69,171200.0,3.6114,3.6114,3.6114,3.6114,171200.0
2013-01-23 14:00:00,3.69,3.69,3.69,3.69,324800.0,3.6114,3.6114,3.6114,3.6114,324800.0
2013-01-23 14:10:00,3.69,3.69,3.68,3.69,617600.0,3.6114,3.6114,3.6016,3.6114,617600.0
2013-01-23 14:20:00,3.69,3.69,3.69,3.69,1028800.0,3.6114,3.6114,3.6114,3.6114,1028800.0
2013-01-23 14:30:00,3.69,3.69,3.69,3.69,806400.0,3.6114,3.6114,3.6114,3.6114,806400.0
2013-01-23 14:40:00,3.69,3.7,3.69,3.7,1140800.0,3.6114,3.6212,3.6114,3.6212,1140800.0
2013-01-23 14:50:00,3.7,3.7,3.7,3.7,1601600.0,3.6212,3.6212,3.6212,3.6212,1601600.0
2013-01-23 15:00:00,3.7,3.7,3.7,3.7,948800.0,3.6212,3.6212,3.6212,3.6212,948800.0
2013-01-23 15:10:00,3.7,3.7,3.7,3.7,1187200.0,3.6212,3.6212,3.6212,3.6212,1187200.0
2013-01-23 15:20:00,3.7,3.7,3.7,3.7,1488000.0,3.6212,3.6212,3.6212,3.6212,1488000.0
2013-01-23 15:30:00,3.7,3.7,3.69,3.7,1414400.0,3.6212,3.6212,3.6114,3.6212,1414400.0
2013-01-23 15:40:00,3.69,3.69,3.69,3.69,1272000.0,3.6114,3.6114,3.6114,3.6114,1272000.0
2013-01-23 15:50:00,3.69,3.69,3.69,3.69,7201600.0,3.6114,3.6114,3.6114,3.6114,7201600.0
2013-01-24 09:30:00,3.59,3.61,3.59,3.61,3686400.0,3.5136,3.5331,3.5136,3.5331,3686400.0
2013-01-24 09:40:00,3.61,3.62,3.6,3.62,2624000.0,3.5331,3.5429,3.5234,3.5429,2624000.0
2013-01-24 09:50:00,3.62,3.64,3.62,3.63,1660800.0,3.5429,3.5625,3.5429,3.5527,1660800.0
2013-01-24 10:00:00,3.63,3.65,3.63,3.64,2020800.0,3.5527,3.5723,3.5527,3.5625,2020800.0
2013-01-24 10:10:00,3.64,3.64,3.63,3.63,1556800.0,3.5625,3.5625,3.5527,3.5527,1556800.0
2013-01-24 10:20:00,3.63,3.64,3.63,3.64,1035200.0,3.5527,3.5625,3.5527,3.5625,1035200.0
2013-01-24 10:30:00,3.64,3.64,3.63,3.64,1064000.0,3.5625,3.5625,3.5527,3.5625,1064000.0
2013-01-24 10:40:00,3.64,3.65,3.64,3.65,1241600.0,3.5625,3.5723,3.5625,3.5723,1241600.0
2013-01-24 10:50:00,3.65,3.65,3.64,3.64,1324800.0,3.5723,3.5723,3.5625,3.5625,1324800.0
2013-01-24 11:00:00,3.64,3.65,3.64,3.64,833600.0,3.5625,3.5723,3.5625,3.5625,833600.0
2013-01-24 11:10:00,3.64,3.64,3.64,3.64,840000.0,3.5625,3.5625,3.5625,3.5625,840000.0
2013-01-24 11:20:00,3.64,3.65,3.64,3.65,1440000.0,3.5625,3.5723,3.5625,3.5723,1440000.0
2013-01-24 11:30:00,3.65,3.65,3.65,3.65,427200.0,3.5723,3.5723,3.5723,3.5723,427200.0
2013-01-24 11:40:00,3.65,3.65,3.64,3.64,921600.0,3.5723,3.5723,3.5625,3.5625,921600.0
2013-01-24 11:50:00,3.64,3.65,3.64,3.65,281600.0,3.5625,3.5723,3.5625,3.5723,281600.0
2013-01-24 12:00:00,3.65,3.65,3.64,3.64,1366400.0,3.5723,3.5723,3.5625,3.5625,1366400.0
2013-01-24 12:10:00,3.64,3.64,3.63,3.63,944000.0,3.5625,3.5625,3.5527,3.5527,944000.0
2013-01-24 12:20:00,3.63,3.63,3.63,3.63,299200.0,3.5527,3.5527,3.5527,3.5527,299200.0
2013-01-24 12:30:00,3.63,3.63,3.61,3.61,601600.0,3.5527,3.5527,3.5331,3.5331,601600.0
2013-01-24 12:40:00,3.61,3.62,3.61,3.61,568000.0,3.5331,3.5429,3.5331,3.5331,568000.0
2013-01-24 12:50:00,3.61,3.62,3.6,3.6,1136000.0,3.5331,3.5429,3.5234,3.5234,1136000.0
2013-01-24 13:00:00,3.6,3.61,3.6,3.6,904000.0,3.5234,3.5331,3.5234,3.5234,904000.0
2013-01-24 13:10:00,3.6,3.6,3.6,3.6,638400.0,3.5234,3.5234,3.5234,3.5234,638400.0
2013-01-24 13:20:00,3.6,3.61,3.6,3.61,529600.0,3.5234,3.5331,3.5234,3.5331,529600.0
2013-01-24 13:30:00,3.61,3.61,3.6,3.6,350400.0,3.5331,3.5331,3.5234,3.5234,350400.0
2013-01-24 13:40:00,3.6,3.6,3.58,3.58,2329600.0,3.5234,3.5234,3.5038,3.5038,2329600.0
2013-01-24 13:50:00,3.58,3.59,3.58,3.58,2444800.0,3.5038,3.5136,3.5038,3.5038,2444800.0
2013-01-24 14:00:00,3.58,3.59,3.58,3.58,752000.0,3.5038,3.5136,3.5038,3.5038,752000.0
2013-01-24 14:10:00,3.59,3.59,3.58,3.58,944000.0,3.5136,3.5136,3.5038,3.5038,944000.0
2013-01-24 14:20:00,3.58,3.59,3.58,3.59,414400.0,3.5038,3.5136,3.5038,3.5136,414400.0
2013-01-24 14:30:00,3.59,3.6,3.59,3.59,720000.0,3.5136,3.5234,3.5136,3.5136,720000.0
2013-01-24 14:40:00,3.59,3.6,3.59,3.59,668800.0,3.5136,3.5234,3.5136,3.5136,668800.0
2013-01-24 14:50:00,3.59,3.6,3.59,3.59,286400.0,3.5136,3.5234,3.5136,3.5136,286400.0
2013-01-24 15:00:00,3.59,3.6,3.59,3.59,728000.0,3.5136,3.5234,3.5136,3.5136,728000.0
2013-01-24 15:10:00,3.59,3.6,3.59,3.6,520000.0,3.5136,3.5234,3.5136,3.5234,520000.0
2013-01-24 15:20:00,3.6,3.6,3.59,3.6,827200.0,3.5234,3.5234,3.5136,3.5234,827200.0
2013-01-24 15:30:00,3.6,3.61,3.6,3.6,1022400.0,3.5234,3.5331,3.5234,3.5234,1022400.0
2013-01-24 15:40:00,3.6,3.61,3.59,3.6,1147200.0,3.5234,3.5331,3.5136,3.5234,1147200.0
2013-01-24 15:50:00,3.6,3.6,3.59,3.59,5144000.0,3.5234,3.5234,3.5136,3.5136,5144000.0
2013-01-25 09:30:00,3.61,3.61,3.6,3.61,2644800.0,3.5331,3.5331,3.5234,3.5331,2644800.0
2013-01-25 09:40:00,3.61,3.63,3.61,3.63,2753600.0,3.5331,3.5527,3.5331,3.5527,2753600.0
2013-01-25 09:50:00,3.63,3.64,3.63,3.64,1971200.0,3.5527,3.5625,3.5527,3.5625,1971200.0
2013-01-25 10:00:00,3.64,3.64,3.63,3.63,1896000.0,3.5625,3.5625,3.5527,3.5527,1896000.0
2013-01-25 10:10:00,3.63,3.63,3.62,3.63,1108800.0,3.5527,3.5527,3.5429,3.5527,1108800.0
2013-01-25 10:20:00,3.63,3.63,3.6,3.6,1828800.0,3.5527,3.5527,3.5234,3.5234,1828800.0
2013-01-25 10:30:00,3.6,3.61,3.6,3.6,1246400.0,3.5234,3.5331,3.5234,3.5234,1246400.0
2013-01-25 10:40:00,3.6,3.61,3.6,3.61,1576000.0,3.5234,3.5331,3.5234,3.5331,1576000.0
2013-01-25 10:50:00,3.61,3.61,3.6,3.6,705600.0,3.5331,3.5331,3.5234,3.5234,705600.0
2013-01-25 11:00:00,3.6,3.62,3.6,3.61,1572800.0,3.5234,3.5429,3.5234,3.5331,1572800.0
2013-01-25 11:10:00,3.61,3.62,3.61,3.61,416000.0,3.5331,3.5429,3.5331,3.5331,416000.0
2013-01-25 11:20:00,3.61,3.61,3.61,3.61,371200.0,3.5331,3.5331,3.5331,3.5331,371200.0
2013-01-25 11:30:00,3.61,3.62,3.61,3.61,953600.0,3.5331,3.5429,3.5331,3.5331,953600.0
2013-01-25 11:40:00,3.61,3.61,3.6,3.61,950400.0,3.5331,3.5331,3.5234,3.5331,950400.0
2013-01-25 11:50:00,3.61,3.61,3.6,3.6,409600.0,3.5331,3.5331,3.5234,3.5234,409600.0
2013-01-25 12:00:00,3.6,3.61,3.6,3.61,608000.0,3.5234,3.5331,3.5234,3.5331,608000.0
2013-01-25 12:10:00,3.61,3.62,3.61,3.62,614400.0,3.5331,3.5429,3.5331,3.5429,614400.0
2013-01-25 12:20:00,3.62,3.62,3.61,3.61,675200.0,3.5429,3.5429,3.5331,3.5331,675200.0
2013-01-25 12:30:00,3.6,3.61,3.6,3.6,390400.0,3.5234,3.5331,3.5234,3.5234,390400.0
2013-01-25 12:40:00,3.6,3.61,3.6,3.61,1627200.0,3.5234,3.5331,3.5234,3.5331,1627200.0
2013-01-25 12:50:00,3.61,3.62,3.6,3.6,332800.0,3.5331,3.5429,3.5234,3.5234,332800.0
2013-01-25 13:00:00,3.61,3.61,3.6,3.61,412800.0,3.5331,3.5331,3.5234,3.5331,412800.0
2013-01-25 13:10:00,3.61,3.62,3.61,3.62,441600.0,3.5331,3.5429,3.5331,3.5429,441600.0
2013-01-25 13:20:00,3.61,3.62,3.61,3.62,339200.0,3.5331,3.5429,3.5331,3.5429,339200.0
2013-01-25 13:30:00,3.62,3.63,3.62,3.62,1880000.0,3.5429,3.5527,3.5429,3.5429,1880000.0
2013-01-25 13:40:00,3.63,3.64,3.63,3.63,1230400.0,3.5527,3.5625,3.5527,3.5527,1230400.0
2013-01-25 13:50:00,3.63,3.64,3.63,3.63,276800.0,3.5527,3.5625,3.5527,3.5527,276800.0
2013-01-25 14:00:00,3.63,3.64,3.63,3.63,243200.0,3.5527,3.5625,3.5527,3.5527,243200.0
2013-01-25 14:10:00,3.63,3.64,3.63,3.63,435200.0,3.5527,3.5625,3.5527,3.5527,435200.0
2013-01-25 14:20:00,3.63,3.63,3.63,3.63,278400.0,3.5527,3.5527,3.5527,3.5527,278400.0
2013-01-25 14:30:00,3.64,3.64,3.63,3.64,281600.0,3.5625,3.5625,3.5527,3.5625,281600.0
2013-01-25 14:40:00,3.63,3.64,3.63,3.64,856000.0,3.5527,3.5625,3.5527,3.5625,856000.0
2013-01-25 14:50:00,3.64,3.64,3.63,3.63,601600.0,3.5625,3.5625,3.5527,3.5527,601600.0
2013-01-25 15:00:00,3.63,3.64,3.62,3.62,692800.0,3.5527,3.5625,3.5429,3.5429,692800.0
2013-01-25 15:10:00,3.63,3.63,3.62,3.63,696000.0,3.5527,3.5527,3.5429,3.5527,696000.0
2013-01-25 15:20:00,3.62,3.63,3.62,3.63,569600.0,3.5429,3.5527,3.5429,3.5527,569600.0
2013-01-25 15:30:00,3.63,3.63,3.62,3.63,457600.0,3.5527,3.5527,3.5429,3.5527,457600.0
2013-01-25 15:40:00,3.62,3.62,3.61,3.61,1536000.0,3.5429,3.5429,3.5331,3.5331,1536000.0
2013-01-25 15:50:00,3.61,3.63,3.61,3.62,2408000.0,3.5331,3.5527,3.5331,3.5429,2408000.0
2013-01-28 09:30:00,3.63,3.64,3.62,3.64,1918400.0,3.5527,3.5625,3.5429,3.5625,1918400.0
2013-01-28 09:40:00,3.63,3.65,3.63,3.64,1654400.0,3.5527,3.5723,3.5527,3.5625,1654400.0
2013-01-28 09:50:00,3.64,3.65,3.64,3.64,873600.0,3.5625,3.5723,3.5625,3.5625,873600.0
2013-01-28 10:00:00,3.64,3.65,3.63,3.63,1617600.0,3.5625,3.5723,3.5527,3.5527,1617600.0
2013-01-28 10:10:00,3.63,3.63,3.62,3.62,2067200.0,3.5527,3.5527,3.5429,3.5429,2067200.0
2013-01-28 10:20:00,3.62,3.64,3.62,3.64,1184000.0,3.5429,3.5625,3.5429,3.5625,1184000.0
2013-01-28 10:30:00,3.64,3.64,3.64,3.64,824000.0,3.5625,3.5625,3.5625,3.5625,824000.0
2013-01-28 10:40:00,3.64,3.65,3.63,3.65,782400.0,3.5625,3.5723,3.5527,3.5723,782400.0
2013-01-28 10:50:00,3.65,3.65,3.64,3.65,787200.0,3.5723,3.5723,3.5625,3.5723,787200.0
2013-01-28 11:00:00,3.65,3.65,3.65,3.65,1259200.0,3.5723,3.5723,3.5723,3.5723,1259200.0
2013-01-28 11:10:00,3.65,3.65,3.64,3.64,497600.0,3.5723,3.5723,3.5625,3.5625,497600.0
2013-01-28 11:20:00,3.65,3.65,3.64,3.65,568000.0,3.5723,3.5723,3.5625,3.5723,568000.0
2013-01-28 11:30:00,3.65,3.66,3.65,3.66,928000.0,3.5723,3.5821,3.5723,3.5821,928000.0
2013-01-28 11:40:00,3.66,3.66,3.66,3.66,689600.0,3.5821,3.5821,3.5821,3.5821,689600.0
2013-01-28 11:50:00,3.66,3.66,3.66,3.66,427200.0,3.5821,3.5821,3.5821,3.5821,427200.0
2013-01-28 12:00:00,3.66,3.66,3.65,3.66,504000.0,3.5821,3.5821,3.5723,3.5821,504000.0
2013-01-28 12:10:00,3.66,3.66,3.65,3.66,315200.0,3.5821,3.5821,3.5723,3.5821,315200.0
2013-01-28 12:20:00,3.66,3.66,3.65,3.65,353600.0,3.5821,3.5821,3.5723,3.5723,353600.0
2013-01-28 12:30:00,3.65,3.66,3.65,3.66,584000.0,3.5723,3.5821,3.5723,3.5821,584000.0
2013-01-28 12:40:00,3.66,3.66,3.65,3.65,169600.0,3.5821,3.5821,3.5723,3.5723,169600.0
2013-01-28 12:50:00,3.65,3.65,3.65,3.65,537600.0,3.5723,3.5723,3.5723,3.5723,537600.0
2013-01-28 13:00:00,3.65,3.65,3.63,3.64,635200.0,3.5723,3.5723,3.5527,3.5625,635200.0
2013-01-28 13:10:00,3.63,3.64,3.63,3.63,907200.0,3.5527,3.5625,3.5527,3.5527,907200.0
2013-01-28 13:20:00,3.63,3.63,3.63,3.63,720000.0,3.5527,3.5527,3.5527,3.5527,720000.0
2013-01-28 13:30:00,3.63,3.64,3.63,3.63,584000.0,3.5527,3.5625,3.5527,3.5527,584000.0
2013-01-28 13:40:00,3.63,3.64,3.63,3.63,1265600.0,3.5527,3.5625,3.5527,3.5527,1265600.0
2013-01-28 13:50:00,3.63,3.64,3.63,3.64,1110400.0,3.5527,3.5625,3.5527,3.5625,1110400.0
2013-01-28 14:00:00,3.64,3.64,3.64,3.64,331200.0,3.5625,3.5625,3.5625,3.5625,331200.0
2013-01-28 14:10:00,3.64,3.65,3.64,3.65,1240000.0,3.5625,3.5723,3.5625,3.5723,1240000.0
2013-01-28 14:20:00,3.65,3.65,3.65,3.65,976000.0,3.5723,3.5723,3.5723,3.5723,976000.0
2013-01-28 14:30:00,3.65,3.66,3.65,3.65,553600.0,3.5723,3.5821,3.5723,3.5723,553600.0
2013-01-28 14:40:00,3.65,3.65,3.65,3.65,720000.0,3.5723,3.5723,3.5723,3.5723,720000.0
2013-01-28 14:50:00,3.65,3.65,3.65,3.65,657600.0,3.5723,3.5723,3.5723,3.5723,657600.0
2013-01-28 15:00:00,3.65,3.66,3.65,3.65,1129600.0,3.5723,3.5821,3.5723,3.5723,1129600.0
2013-01-28 15:10:00,3.65,3.65,3.65,3.65,561600.0,3.5723,3.5723,3.5723,3.5723,561600.0
2013-01-28 15:20:00,3.65,3.65,3.64,3.64,1497600.0,3.5723,3.5723,3.5625,3.5625,1497600.0
2013-01-28 15:30:00,3.64,3.65,3.64,3.65,777600.0,3.5625,3.5723,3.5625,3.5723,777600.0
2013-01-28 15:40:00,3.65,3.65,3.64,3.65,1081600.0,3.5723,3.5723,3.5625,3.5723,1081600.0
2013-01-28 15:50:00,3.65,3.65,3.63,3.64,6144000.0,3.5723,3.5723,3.5527,3.5625,6144000.0
2013-01-29 09:30:00,3.63,3.63,3.61,3.61,3712000.0,3.5527,3.5527,3.5331,3.5331,3712000.0
2013-01-29 09:40:00,3.61,3.62,3.61,3.61,5227200.0,3.5331,3.5429,3.5331,3.5331,5227200.0
2013-01-29 09:50:00,3.61,3.63,3.61,3.62,2937600.0,3.5331,3.5527,3.5331,3.5429,2937600.0
2013-01-29 10:00:00,3.62,3.62,3.58,3.59,4412800.0,3.5429,3.5429,3.5038,3.5136,4412800.0
2013-01-29 10:10:00,3.59,3.6,3.59,3.6,2070400.0,3.5136,3.5234,3.5136,3.5234,2070400.0
2013-01-29 10:20:00,3.6,3.61,3.6,3.6,1438400.0,3.5234,3.5331,3.5234,3.5234,1438400.0
2013-01-29 10:30:00,3.6,3.6,3.6,3.6,537600.0,3.5234,3.5234,3.5234,3.5234,537600.0
2013-01-29 10:40:00,3.6,3.62,3.6,3.61,2115200.0,3.5234,3.5429,3.5234,3.5331,2115200.0
2013-01-29 10:50:00,3.61,3.62,3.61,3.62,1398400.0,3.5331,3.5429,3.5331,3.5429,1398400.0
2013-01-29 11:00:00,3.62,3.62,3.61,3.62,878400.0,3.5429,3.5429,3.5331,3.5429,878400.0
2013-01-29 11:10:00,3.62,3.62,3.61,3.62,710400.0,3.5429,3.5429,3.5331,3.5429,710400.0
2013-01-29 11:20:00,3.62,3.64,3.62,3.64,2492800.0,3.5429,3.5625,3.5429,3.5625,2492800.0
2013-01-29 11:30:00,3.64,3.65,3.64,3.64,1363200.0,3.5625,3.5723,3.5625,3.5625,1363200.0
2013-01-29 11:40:00,3.64,3.64,3.64,3.64,796800.0,3.5625,3.5625,3.5625,3.5625,796800.0
2013-01-29 11:50:00,3.64,3.65,3.64,3.64,1084800.0,3.5625,3.5723,3.5625,3.5625,1084800.0
2013-01-29 12:00:00,3.64,3.64,3.63,3.64,331200.0,3.5625,3.5625,3.5527,3.5625,331200.0
2013-01-29 12:10:00,3.64,3.64,3.63,3.64,243200.0,3.5625,3.5625,3.5527,3.5625,243200.0
2013-01-29 12:20:00,3.63,3.63,3.63,3.63,276800.0,3.5527,3.5527,3.5527,3.5527,276800.0
2013-01-29 12:30:00,3.63,3.63,3.63,3.63,304000.0,3.5527,3.5527,3.5527,3.5527,304000.0
2013-01-29 12:40:00,3.63,3.64,3.63,3.64,507200.0,3.5527,3.5625,3.5527,3.5625,507200.0
2013-01-29 12:50:00,3.64,3.64,3.64,3.64,558400.0,3.5625,3.5625,3.5625,3.5625,558400.0
2013-01-29 13:00:00,3.64,3.64,3.63,3.64,526400.0,3.5625,3.5625,3.5527,3.5625,526400.0
2013-01-29 13:10:00,3.64,3.64,3.63,3.64,209600.0,3.5625,3.5625,3.5527,3.5625,209600.0
2013-01-29 13:20:00,3.64,3.64,3.63,3.63,300800.0,3.5625,3.5625,3.5527,3.5527,300800.0
2013-01-29 13:30:00,3.63,3.64,3.63,3.64,486400.0,3.5527,3.5625,3.5527,3.5625,486400.0
2013-01-29 13:40:00,3.64,3.64,3.64,3.64,318400.0,3.5625,3.5625,3.5625,3.5625,318400.0
2013-01-29 13:50:00,3.64,3.64,3.64,3.64,443200.0,3.5625,3.5625,3.5625,3.5625,443200.0
2013-01-29 14:00:00,3.64,3.64,3.64,3.64,363200.0,3.5625,3.5625,3.5625,3.5625,363200.0
2013-01-29 14:10:00,3.64,3.64,3.64,3.64,403200.0,3.5625,3.5625,3.5625,3.5625,403200.0
2013-01-29 14:20:00,3.64,3.64,3.63,3.63,401600.0,3.5625,3.5625,3.5527,3.5527,401600.0
2013-01-29 14:30:00,3.63,3.64,3.63,3.64,604800.0,3.5527,3.5625,3.5527,3.5625,604800.0
2013-01-29 14:40:00,3.64,3.64,3.63,3.63,329600.0,3.5625,3.5625,3.5527,3.5527,329600.0
2013-01-29 14:50:00,3.63,3.63,3.63,3.63,321600.0,3.5527,3.5527,3.5527,3.5527,321600.0
2013-01-29 15:00:00,3.63,3.64,3.63,3.64,1051200.0,3.5527,3.5625,3.5527,3.5625,1051200.0
2013-01-29 15:10:00,3.64,3.65,3.64,3.65,1912000.0,3.5625,3.5723,3.5625,3.5723,1912000.0
2013-01-29 15:20:00,3.65,3.65,3.64,3.65,1296000.0,3.5723,3.5723,3.5625,3.5723,1296000.0
2013-01-29 15:30:00,3.65,3.66,3.65,3.65,667200.0,3.5723,3.5821,3.5723,3.5723,667200.0
2013-01-29 15:40:00,3.65,3.65,3.65,3.65,1598400.0,3.5723,3.5723,3.5723,3.5723,1598400.0
2013-01-29 15:50:00,3.65,3.65,3.64,3.64,1558400.0,3.5723,3.5723,3.5625,3.5625,1558400.0
2013-01-30 09:30:00,3.65,3.66,3.64,3.66,2206400.0,3.5723,3.5821,3.5625,3.5821,2206400.0
2013-01-30 09:40:00,3.66,3.67,3.66,3.67,4124800.0,3.5821,3.5919,3.5821,3.5919,4124800.0
2013-01-30 09:50:00,3.67,3.68,3.66,3.66,2339200.0,3.5919,3.6016,3.5821,3.5821,2339200.0
2013-01-30 10:00:00,3.66,3.67,3.65,3.65,1673600.0,3.5821,3.5919,3.5723,3.5723,1673600.0
2013-01-30 10:10:00,3.65,3.66,3.65,3.65,1516800.0,3.5723,3.5821,3.5723,3.5723,1516800.0
2013-01-30 10:20:00,3.65,3.65,3.63,3.64,2716800.0,3.5723,3.5723,3.5527,3.5625,2716800.0
2013-01-30 10:30:00,3.64,3.64,3.63,3.63,2398400.0,3.5625,3.5625,3.5527,3.5527,2398400.0
2013-01-30 10:40:00,3.63,3.64,3.62,3.64,2660800.0,3.5527,3.5625,3.5429,3.5625,2660800.0
2013-01-30 10:50:00,3.64,3.65,3.64,3.65,977600.0,3.5625,3.5723,3.5625,3.5723,977600.0
2013-01-30 11:00:00,3.65,3.66,3.65,3.65,595200.0,3.5723,3.5821,3.5723,3.5723,595200.0
2013-01-30 11:10:00,3.65,3.65,3.65,3.65,716800.0,3.5723,3.5723,3.5723,3.5723,716800.0
2013-01-30 11:20:00,3.65,3.65,3.65,3.65,590400.0,3.5723,3.5723,3.5723,3.5723,590400.0
2013-01-30 11:30:00,3.65,3.67,3.65,3.67,2323200.0,3.5723,3.5919,3.5723,3.5919,2323200.0
2013-01-30 11:40:00,3.67,3.67,3.66,3.66,734400.0,3.5919,3.5919,3.5821,3.5821,734400.0
2013-01-30 11:50:00,3.67,3.67,3.66,3.66,313600.0,3.5919,3.5919,3.5821,3.5821,313600.0
2013-01-30 12:00:00,3.66,3.66,3.65,3.66,236800.0,3.5821,3.5821,3.5723,3.5821,236800.0
2013-01-30 12:10:00,3.66,3.66,3.65,3.65,289600.0,3.5821,3.5821,3.5723,3.5723,289600.0
2013-01-30 12:20:00,3.65,3.65,3.64,3.64,748800.0,3.5723,3.5723,3.5625,3.5625,748800.0
2013-01-30 12:30:00,3.65,3.65,3.64,3.64,630400.0,3.5723,3.5723,3.5625,3.5625,630400.0
2013-01-30 12:40:00,3.64,3.65,3.64,3.65,547200.0,3.5625,3.5723,3.5625,3.5723,547200.0
2013-01-30 12:50:00,3.65,3.66,3.65,3.65,435200.0,3.5723,3.5821,3.5723,3.5723,435200.0
2013-01-30 13:00:00,3.65,3.66,3.65,3.65,249600.0,3.5723,3.5821,3.5723,3.5723,249600.0
2013-01-30 13:10:00,3.65,3.65,3.64,3.64,416000.0,3.5723,3.5723,3.5625,3.5625,416000.0
2013-01-30 13:20:00,3.64,3.65,3.64,3.65,272000.0,3.5625,3.5723,3.5625,3.5723,272000.0
2013-01-30 13:30:00,3.65,3.65,3.65,3.65,99200.0,3.5723,3.5723,3.5723,3.5723,99200.0
2013-01-30 13:40:00,3.65,3.65,3.64,3.64,248000.0,3.5723,3.5723,3.5625,3.5625,248000.0
2013-01-30 13:50:00,3.64,3.65,3.64,3.65,200000.0,3.5625,3.5723,3.5625,3.5723,200000.0
2013-01-30 14:00:00,3.65,3.65,3.65,3.65,259200.0,3.5723,3.5723,3.5723,3.5723,259200.0
2013-01-30 14:10:00,3.65,3.66,3.64,3.65,1145600.0,3.5723,3.5821,3.5625,3.5723,1145600.0
2013-01-30 14:20:00,3.65,3.65,3.63,3.64,2024000.0,3.5723,3.5723,3.5527,3.5625,2024000.0
2013-01-30 14:30:00,3.65,3.65,3.64,3.65,776000.0,3.5723,3.5723,3.5625,3.5723,776000.0
2013-01-30 14:40:00,3.65,3.65,3.63,3.63,1145600.0,3.5723,3.5723,3.5527,3.5527,1145600.0
2013-01-30 14:50:00,3.63,3.64,3.63,3.64,486400.0,3.5527,3.5625,3.5527,3.5625,486400.0
2013-01-30 15:00:00,3.64,3.64,3.63,3.64,507200.0,3.5625,3.5625,3.5527,3.5625,507200.0
2013-01-30 15:10:00,3.64,3.64,3.62,3.63,1233600.0,3.5625,3.5625,3.5429,3.5527,1233600.0
2013-01-30 15:20:00,3.62,3.63,3.62,3.62,828800.0,3.5429,3.5527,3.5429,3.5429,828800.0
2013-01-30 15:30:00,3.62,3.62,3.61,3.61,1492800.0,3.5429,3.5429,3.5331,3.5331,1492800.0
2013-01-30 15:40:00,3.61,3.62,3.61,3.62,1462400.0,3.5331,3.5429,3.5331,3.5429,1462400.0
2013-01-30 15:50:00,3.62,3.63,3.61,3.63,4961600.0,3.5429,3.5527,3.5331,3.5527,4961600.0
2013-01-31 09:30:00,3.62,3.63,3.62,3.63,883200.0,3.5429,3.5527,3.5429,3.5527,883200.0
2013-01-31 09:40:00,3.63,3.66,3.63,3.65,1292800.0,3.5527,3.5821,3.5527,3.5723,1292800.0
2013-01-31 09:50:00,3.65,3.66,3.65,3.65,1019200.0,3.5723,3.5821,3.5723,3.5723,1019200.0
2013-01-31 10:00:00,3.65,3.66,3.64,3.65,1406400.0,3.5723,3.5821,3.5625,3.5723,1406400.0
2013-01-31 10:10:00,3.65,3.66,3.64,3.64,1865600.0,3.5723,3.5821,3.5625,3.5625,1865600.0
2013-01-31 10:20:00,3.64,3.65,3.63,3.64,1876800.0,3.5625,3.5723,3.5527,3.5625,1876800.0
2013-01-31 10:30:00,3.63,3.65,3.63,3.64,1756800.0,3.5527,3.5723,3.5527,3.5625,1756800.0
2013-01-31 10:40:00,3.64,3.64,3.63,3.64,337600.0,3.5625,3.5625,3.5527,3.5625,337600.0
2013-01-31 10:50:00,3.64,3.64,3.62,3.62,811200.0,3.5625,3.5625,3.5429,3.5429,811200.0
2013-01-31 11:00:00,3.62,3.63,3.62,3.62,1188800.0,3.5429,3.5527,3.5429,3.5429,1188800.0
2013-01-31 11:10:00,3.62,3.62,3.61,3.61,1412800.0,3.5429,3.5429,3.5331,3.5331,1412800.0
2013-01-31 11:20:00,3.61,3.62,3.61,3.61,1142400.0,3.5331,3.5429,3.5331,3.5331,1142400.0
2013-01-31 11:30:00,3.61,3.61,3.6,3.61,1502400.0,3.5331,3.5331,3.5234,3.5331,1502400.0
2013-01-31 11:40:00,3.61,3.62,3.61,3.62,844800.0,3.5331,3.5429,3.5331,3.5429,844800.0
2013-01-31 11:50:00,3.62,3.62,3.61,3.61,824000.0,3.5429,3.5429,3.5331,3.5331,824000.0
2013-01-31 12:00:00,3.61,3.62,3.61,3.61,406400.0,3.5331,3.5429,3.5331,3.5331,406400.0
2013-01-31 12:10:00,3.61,3.62,3.61,3.62,296000.0,3.5331,3.5429,3.5331,3.5429,296000.0
2013-01-31 12:20:00,3.62,3.62,3.61,3.61,620800.0,3.5429,3.5429,3.5331,3.5331,620800.0
2013-01-31 12:30:00,3.61,3.62,3.61,3.62,1155200.0,3.5331,3.5429,3.5331,3.5429,1155200.0
2013-01-31 12:40:00,3.62,3.63,3.62,3.63,872000.0,3.5429,3.5527,3.5429,3.5527,872000.0
2013-01-31 12:50:00,3.63,3.63,3.62,3.63,284800.0,3.5527,3.5527,3.5429,3.5527,284800.0
2013-01-31 13:00:00,3.63,3.63,3.62,3.62,107200.0,3.5527,3.5527,3.5429,3.5429,107200.0
2013-01-31 13:10:00,3.62,3.62,3.62,3.62,187200.0,3.5429,3.5429,3.5429,3.5429,187200.0
2013-01-31 13:20:00,3.62,3.62,3.62,3.62,243200.0,3.5429,3.5429,3.5429,3.5429,243200.0
2013-01-31 13:30:00,3.62,3.62,3.62,3.62,232000.0,3.5429,3.5429,3.5429,3.5429,232000.0
2013-01-31 13:40:00,3.62,3.62,3.62,3.62,432000.0,3.5429,3.5429,3.5429,3.5429,432000.0
2013-01-31 13:50:00,3.62,3.62,3.62,3.62,132800.0,3.5429,3.5429,3.5429,3.5429,132800.0
2013-01-31 14:00:00,3.62,3.62,3.62,3.62,169600.0,3.5429,3.5429,3.5429,3.5429,169600.0
2013-01-31 14:10:00,3.62,3.62,3.62,3.62,404800.0,3.5429,3.5429,3.5429,3.5429,404800.0
2013-01-31 14:20:00,3.62,3.63,3.62,3.62,561600.0,3.5429,3.5527,3.5429,3.5429,561600.0
2013-01-31 14:30:00,3.62,3.63,3.62,3.63,1536000.0,3.5429,3.5527,3.5429,3.5527,1536000.0
2013-01-31 14:40:00,3.63,3.63,3.63,3.63,812800.0,3.5527,3.5527,3.5527,3.5527,812800.0
2013-01-31 14:50:00,3.63,3.63,3.63,3.63,324800.0,3.5527,3.5527,3.5527,3.5527,324800.0
2013-01-31 15:00:00,3.63,3.63,3.61,3.62,1600000.0,3.5527,3.5527,3.5331,3.5429,1600000.0
2013-01-31 15:10:00,3.62,3.62,3.61,3.62,411200.0,3.5429,3.5429,3.5331,3.5429,411200.0
2013-01-31 15:20:00,3.62,3.62,3.61,3.61,406400.0,3.5429,3.5429,3.5331,3.5331,406400.0
2013-01-31 15:30:00,3.61,3.62,3.61,3.61,1308800.0,3.5331,3.5429,3.5331,3.5331,1308800.0
2013-01-31 15:40:00,3.61,3.62,3.61,3.61,992000.0,3.5331,3.5429,3.5331,3.5331,992000.0
2013-01-31 15:50:00,3.61,3.62,3.61,3.61,4364800.0,3.5331,3.5429,3.5331,3.5331,4364800.0
2013-02-01 09:30:00,3.66,3.66,3.65,3.65,2555200.0,3.5821,3.5821,3.5723,3.5723,2555200.0
2013-02-01 09:40:00,3.65,3.66,3.64,3.64,1432000.0,3.5723,3.5821,3.5625,3.5625,1432000.0
2013-02-01 09:50:00,3.64,3.65,3.63,3.64,1388800.0,3.5625,3.5723,3.5527,3.5625,1388800.0
2013-02-01 10:00:00,3.64,3.67,3.64,3.66,2387200.0,3.5625,3.5919,3.5625,3.5821,2387200.0
2013-02-01 10:10:00,3.66,3.67,3.66,3.66,1248000.0,3.5821,3.5919,3.5821,3.5821,1248000.0
2013-02-01 10:20:00,3.66,3.67,3.64,3.64,1286400.0,3.5821,3.5919,3.5625,3.5625,1286400.0
2013-02-01 10:30:00,3.64,3.65,3.64,3.65,1417600.0,3.5625,3.5723,3.5625,3.5723,1417600.0
2013-02-01 10:40:00,3.65,3.65,3.65,3.65,508800.0,3.5723,3.5723,3.5723,3.5723,508800.0
2013-02-01 10:50:00,3.65,3.66,3.64,3.66,734400.0,3.5723,3.5821,3.5625,3.5821,734400.0
2013-02-01 11:00:00,3.66,3.66,3.66,3.66,918400.0,3.5821,3.5821,3.5821,3.5821,918400.0
2013-02-01 11:10:00,3.66,3.66,3.66,3.66,400000.0,3.5821,3.5821,3.5821,3.5821,400000.0
2013-02-01 11:20:00,3.66,3.66,3.66,3.66,360000.0,3.5821,3.5821,3.5821,3.5821,360000.0
2013-02-01 11:30:00,3.66,3.67,3.66,3.67,1116800.0,3.5821,3.5919,3.5821,3.5919,1116800.0
2013-02-01 11:40:00,3.67,3.68,3.67,3.68,3257600.0,3.5919,3.6016,3.5919,3.6016,3257600.0
2013-02-01 11:50:00,3.68,3.69,3.68,3.69,1211200.0,3.6016,3.6114,3.6016,3.6114,1211200.0
2013-02-01 12:00:00,3.69,3.69,3.69,3.69,912000.0,3.6114,3.6114,3.6114,3.6114,912000.0
2013-02-01 12:10:00,3.69,3.69,3.68,3.68,606400.0,3.6114,3.6114,3.6016,3.6016,606400.0
2013-02-01 12:20:00,3.68,3.69,3.68,3.69,1342400.0,3.6016,3.6114,3.6016,3.6114,1342400.0
2013-02-01 12:30:00,3.69,3.7,3.69,3.69,2123200.0,3.6114,3.6212,3.6114,3.6114,2123200.0
2013-02-01 12:40:00,3.7,3.7,3.69,3.69,288000.0,3.6212,3.6212,3.6114,3.6114,288000.0
2013-02-01 12:50:00,3.69,3.7,3.69,3.7,500800.0,3.6114,3.6212,3.6114,3.6212,500800.0
2013-02-01 13:00:00,3.7,3.7,3.69,3.69,363200.0,3.6212,3.6212,3.6114,3.6114,363200.0
2013-02-01 13:10:00,3.7,3.7,3.7,3.7,1195200.0,3.6212,3.6212,3.6212,3.6212,1195200.0
2013-02-01 13:20:00,3.7,3.7,3.69,3.7,164800.0,3.6212,3.6212,3.6114,3.6212,164800.0
2013-02-01 13:30:00,3.7,3.71,3.7,3.7,1126400.0,3.6212,3.631,3.6212,3.6212,1126400.0
2013-02-01 13:40:00,3.7,3.7,3.7,3.7,148800.0,3.6212,3.6212,3.6212,3.6212,148800.0
2013-02-01 13:50:00,3.7,3.71,3.7,3.7,651200.0,3.6212,3.631,3.6212,3.6212,651200.0
2013-02-01 14:00:00,3.7,3.7,3.7,3.7,340800.0,3.6212,3.6212,3.6212,3.6212,340800.0
2013-02-01 14:10:00,3.7,3.7,3.69,3.7,280000.0,3.6212,3.6212,3.6114,3.6212,280000.0
2013-02-01 14:20:00,3.7,3.7,3.69,3.7,120000.0,3.6212,3.6212,3.6114,3.6212,120000.0
2013-02-01 14:30:00,3.7,3.7,3.69,3.69,260800.0,3.6212,3.6212,3.6114,3.6114,260800.0
2013-02-01 14:40:00,3.69,3.69,3.69,3.69,548800.0,3.6114,3.6114,3.6114,3.6114,548800.0
2013-02-01 14:50:00,3.69,3.69,3.69,3.69,320000.0,3.6114,3.6114,3.6114,3.6114,320000.0
2013-02-01 15:00:00,3.69,3.69,3.69,3.69,460800.0,3.6114,3.6114,3.6114,3.6114,460800.0
2013-02-01 15:10:00,3.69,3.69,3.69,3.69,286400.0,3.6114,3.6114,3.6114,3.6114,286400.0
2013-02-01 15:20:00,3.69,3.69,3.68,3.68,883200.0,3.6114,3.6114,3.6016,3.6016,883200.0
2013-02-01 15:30:00,3.68,3.69,3.68,3.68,443200.0,3.6016,3.6114,3.6016,3.6016,443200.0
2013-02-01 15:40:00,3.68,3.69,3.68,3.69,577600.0,3.6016,3.6114,3.6016,3.6114,577600.0
2013-02-01 15:50:00,3.69,3.69,3.69,3.69,2374400.0,3.6114,3.6114,3.6114,3.6114,2374400.0
2013-02-04 09:30:00,3.65,3.66,3.65,3.66,4331200.0,3.5723,3.5821,3.5723,3.5821,4331200.0
2013-02-04 09:40:00,3.65,3.66,3.64,3.66,2523200.0,3.5723,3.5821,3.5625,3.5821,2523200.0
2013-02-04 09:50:00,3.66,3.67,3.65,3.67,1320000.0,3.5821,3.5919,3.5723,3.5919,1320000.0
2013-02-04 10:00:00,3.66,3.67,3.65,3.66,1571200.0,3.5821,3.5919,3.5723,3.5821,1571200.0
2013-02-04 10:10:00,3.66,3.66,3.65,3.65,1224000.0,3.5821,3.5821,3.5723,3.5723,1224000.0
2013-02-04 10:20:00,3.65,3.66,3.65,3.66,744000.0,3.5723,3.5821,3.5723,3.5821,744000.0
2013-02-04 10:30:00,3.66,3.66,3.65,3.65,716800.0,3.5821,3.5821,3.5723,3.5723,716800.0
2013-02-04 10:40:00,3.65,3.66,3.65,3.65,774400.0,3.5723,3.5821,3.5723,3.5723,774400.0
2013-02-04 10:50:00,3.65,3.65,3.64,3.64,1102400.0,3.5723,3.5723,3.5625,3.5625,1102400.0
2013-02-04 11:00:00,3.64,3.64,3.64,3.64,2171200.0,3.5625,3.5625,3.5625,3.5625,2171200.0
2013-02-04 11:10:00,3.64,3.65,3.64,3.64,1251200.0,3.5625,3.5723,3.5625,3.5625,1251200.0
2013-02-04 11:20:00,3.64,3.64,3.62,3.62,2494400.0,3.5625,3.5625,3.5429,3.5429,2494400.0
2013-02-04 11:30:00,3.62,3.62,3.59,3.59,4468800.0,3.5429,3.5429,3.5136,3.5136,4468800.0
2013-02-04 11:40:00,3.59,3.6,3.58,3.6,2432000.0,3.5136,3.5234,3.5038,3.5234,2432000.0
2013-02-04 11:50:00,3.6,3.6,3.59,3.59,390400.0,3.5234,3.5234,3.5136,3.5136,390400.0
2013-02-04 12:00:00,3.59,3.59,3.58,3.58,1707200.0,3.5136,3.5136,3.5038,3.5038,1707200.0
2013-02-04 12:10:00,3.58,3.59,3.58,3.59,300800.0,3.5038,3.5136,3.5038,3.5136,300800.0
2013-02-04 12:20:00,3.59,3.6,3.59,3.59,600000.0,3.5136,3.5234,3.5136,3.5136,600000.0
2013-02-04 12:30:00,3.6,3.6,3.59,3.6,134400.0,3.5234,3.5234,3.5136,3.5234,134400.0
2013-02-04 12:40:00,3.6,3.6,3.6,3.6,852800.0,3.5234,3.5234,3.5234,3.5234,852800.0
2013-02-04 12:50:00,3.6,3.6,3.59,3.59,368000.0,3.5234,3.5234,3.5136,3.5136,368000.0
2013-02-04 13:00:00,3.59,3.6,3.59,3.6,638400.0,3.5136,3.5234,3.5136,3.5234,638400.0
2013-02-04 13:10:00,3.6,3.6,3.59,3.59,555200.0,3.5234,3.5234,3.5136,3.5136,555200.0
2013-02-04 13:20:00,3.59,3.6,3.59,3.59,260800.0,3.5136,3.5234,3.5136,3.5136,260800.0
2013-02-04 13:30:00,3.59,3.59,3.58,3.58,491200.0,3.5136,3.5136,3.5038,3.5038,491200.0
2013-02-04 13:40:00,3.58,3.59,3.57,3.58,1860800.0,3.5038,3.5136,3.494,3.5038,1860800.0
2013-02-04 13:50:00,3.58,3.58,3.57,3.58,1483200.0,3.5038,3.5038,3.494,3.5038,1483200.0
2013-02-04 14:00:00,3.58,3.58,3.58,3.58,612800.0,3.5038,3.5038,3.5038,3.5038,612800.0
2013-02-04 14:10:00,3.58,3.59,3.58,3.58,385600.0,3.5038,3.5136,3.5038,3.5038,385600.0
2013-02-04 14:20:00,3.58,3.59,3.58,3.59,1080000.0,3.5038,3.5136,3.5038,3.5136,1080000.0
2013-02-04 14:30:00,3.59,3.59,3.58,3.59,1484800.0,3.5136,3.5136,3.5038,3.5136,1484800.0
2013-02-04 14:40:00,3.59,3.59,3.59,3.59,452800.0,3.5136,3.5136,3.5136,3.5136,452800.0
2013-02-04 14:50:00,3.59,3.6,3.58,3.6,1014400.0,3.5136,3.5234,3.5038,3.5234,1014400.0
2013-02-04 15:00:00,3.59,3.59,3.59,3.59,488000.0,3.5136,3.5136,3.5136,3.5136,488000.0
2013-02-04 15:10:00,3.59,3.59,3.58,3.59,1230400.0,3.5136,3.5136,3.5038,3.5136,1230400.0
2013-02-04 15:20:00,3.59,3.59,3.58,3.59,1089600.0,3.5136,3.5136,3.5038,3.5136,1089600.0
2013-02-04 15:30:00,3.59,3.59,3.57,3.58,2849600.0,3.5136,3.5136,3.494,3.5038,2849600.0
2013-02-04 15:40:00,3.58,3.58,3.57,3.57,2502400.0,3.5038,3.5038,3.494,3.494,2502400.0
2013-02-04 15:50:00,3.57,3.57,3.56,3.56,6540800.0,3.494,3.494,3.4842,3.4842,6540800.0
2013-02-05 09:30:00,3.59,3.61,3.58,3.6,3880000.0,3.5136,3.5331,3.5038,3.5234,3880000.0
2013-02-05 09:40:00,3.6,3.61,3.6,3.61,1609600.0,3.5234,3.5331,3.5234,3.5331,1609600.0
2013-02-05 09:50:00,3.61,3.62,3.61,3.62,2398400.0,3.5331,3.5429,3.5331,3.5429,2398400.0
2013-02-05 10:00:00,3.62,3.63,3.61,3.63,1571200.0,3.5429,3.5527,3.5331,3.5527,1571200.0
2013-02-05 10:10:00,3.63,3.63,3.62,3.62,688000.0,3.5527,3.5527,3.5429,3.5429,688000.0
2013-02-05 10:20:00,3.62,3.63,3.62,3.62,808000.0,3.5429,3.5527,3.5429,3.5429,808000.0
2013-02-05 10:30:00,3.63,3.63,3.62,3.63,976000.0,3.5527,3.5527,3.5429,3.5527,976000.0
2013-02-05 10:40:00,3.63,3.64,3.63,3.63,515200.0,3.5527,3.5625,3.5527,3.5527,515200.0
2013-02-05 10:50:00,3.64,3.64,3.64,3.64,940800.0,3.5625,3.5625,3.5625,3.5625,940800.0
2013-02-05 11:00:00,3.64,3.65,3.64,3.64,1516800.0,3.5625,3.5723,3.5625,3.5625,1516800.0
2013-02-05 11:10:00,3.64,3.65,3.64,3.64,912000.0,3.5625,3.5723,3.5625,3.5625,912000.0
2013-02-05 11:20:00,3.64,3.64,3.64,3.64,516800.0,3.5625,3.5625,3.5625,3.5625,516800.0
2013-02-05 11:30:00,3.64,3.65,3.64,3.64,566400.0,3.5625,3.5723,3.5625,3.5625,566400.0
2013-02-05 11:40:00,3.64,3.64,3.63,3.64,1032000.0,3.5625,3.5625,3.5527,3.5625,1032000.0
2013-02-05 11:50:00,3.64,3.64,3.64,3.64,83200.0,3.5625,3.5625,3.5625,3.5625,83200.0
2013-02-05 12:00:00,3.64,3.65,3.64,3.65,224000.0,3.5625,3.5723,3.5625,3.5723,224000.0
2013-02-05 12:10:00,3.65,3.65,3.64,3.65,628800.0,3.5723,3.5723,3.5625,3.5723,628800.0
2013-02-05 12:20:00,3.65,3.65,3.64,3.64,611200.0,3.5723,3.5723,3.5625,3.5625,611200.0
2013-02-05 12:30:00,3.64,3.65,3.64,3.64,252800.0,3.5625,3.5723,3.5625,3.5625,252800.0
2013-02-05 12:40:00,3.64,3.65,3.64,3.65,129600.0,3.5625,3.5723,3.5625,3.5723,129600.0
2013-02-05 12:50:00,3.65,3.65,3.65,3.65,281600.0,3.5723,3.5723,3.5723,3.5723,281600.0
2013-02-05 13:00:00,3.65,3.66,3.65,3.66,686400.0,3.5723,3.5821,3.5723,3.5821,686400.0
2013-02-05 13:10:00,3.66,3.66,3.65,3.65,739200.0,3.5821,3.5821,3.5723,3.5723,739200.0
2013-02-05 13:20:00,3.65,3.66,3.65,3.66,774400.0,3.5723,3.5821,3.5723,3.5821,774400.0
2013-02-05 13:30:00,3.66,3.67,3.66,3.66,707200.0,3.5821,3.5919,3.5821,3.5821,707200.0
2013-02-05 13:40:00,3.66,3.67,3.66,3.67,638400.0,3.5821,3.5919,3.5821,3.5919,638400.0
2013-02-05 13:50:00,3.67,3.67,3.67,3.67,473600.0,3.5919,3.5919,3.5919,3.5919,473600.0
2013-02-05 14:00:00,3.67,3.67,3.66,3.67,667200.0,3.5919,3.5919,3.5821,3.5919,667200.0
2013-02-05 14:10:00,3.67,3.68,3.67,3.68,1027200.0,3.5919,3.6016,3.5919,3.6016,1027200.0
2013-02-05 14:20:00,3.68,3.68,3.68,3.68,576000.0,3.6016,3.6016,3.6016,3.6016,576000.0
2013-02-05 14:30:00,3.68,3.68,3.68,3.68,700800.0,3.6016,3.6016,3.6016,3.6016,700800.0
2013-02-05 14:40:00,3.68,3.69,3.68,3.69,1713600.0,3.6016,3.6114,3.6016,3.6114,1713600.0
2013-02-05 14:50:00,3.69,3.69,3.68,3.68,952000.0,3.6114,3.6114,3.6016,3.6016,952000.0
2013-02-05 15:00:00,3.68,3.68,3.68,3.68,294400.0,3.6016,3.6016,3.6016,3.6016,294400.0
2013-02-05 15:10:00,3.68,3.69,3.68,3.68,582400.0,3.6016,3.6114,3.6016,3.6016,582400.0
2013-02-05 15:20:00,3.68,3.68,3.68,3.68,513600.0,3.6016,3.6016,3.6016,3.6016,513600.0
2013-02-05 15:30:00,3.68,3.68,3.67,3.68,611200.0,3.6016,3.6016,3.5919,3.6016,611200.0
2013-02-05 15:40:00,3.68,3.68,3.67,3.68,985600.0,3.6016,3.6016,3.5919,3.6016,985600.0
2013-02-05 15:50:00,3.68,3.68,3.66,3.67,3086400.0,3.6016,3.6016,3.5821,3.5919,3086400.0
2013-02-06 09:30:00,3.64,3.66,3.64,3.66,2856000.0,3.5625,3.5821,3.5625,3.5821,2856000.0
2013-02-06 09:40:00,3.66,3.67,3.65,3.65,876800.0,3.5821,3.5919,3.5723,3.5723,876800.0
2013-02-06 09:50:00,3.65,3.67,3.65,3.66,468800.0,3.5723,3.5919,3.5723,3.5821,468800.0
2013-02-06 10:00:00,3.66,3.66,3.65,3.65,1382400.0,3.5821,3.5821,3.5723,3.5723,1382400.0
2013-02-06 10:10:00,3.65,3.66,3.64,3.65,892800.0,3.5723,3.5821,3.5625,3.5723,892800.0
2013-02-06 10:20:00,3.65,3.65,3.65,3.65,307200.0,3.5723,3.5723,3.5723,3.5723,307200.0
2013-02-06 10:30:00,3.65,3.65,3.63,3.63,1694400.0,3.5723,3.5723,3.5527,3.5527,1694400.0
2013-02-06 10:40:00,3.63,3.65,3.63,3.64,1030400.0,3.5527,3.5723,3.5527,3.5625,1030400.0
2013-02-06 10:50:00,3.65,3.66,3.64,3.66,2267200.0,3.5723,3.5821,3.5625,3.5821,2267200.0
2013-02-06 11:00:00,3.66,3.68,3.66,3.66,2907200.0,3.5821,3.6016,3.5821,3.5821,2907200.0
2013-02-06 11:10:00,3.67,3.68,3.67,3.67,1350400.0,3.5919,3.6016,3.5919,3.5919,1350400.0
2013-02-06 11:20:00,3.67,3.68,3.67,3.67,696000.0,3.5919,3.6016,3.5919,3.5919,696000.0
2013-02-06 11:30:00,3.67,3.67,3.66,3.67,801600.0,3.5919,3.5919,3.5821,3.5919,801600.0
2013-02-06 11:40:00,3.67,3.67,3.66,3.66,569600.0,3.5919,3.5919,3.5821,3.5821,569600.0
2013-02-06 11:50:00,3.67,3.67,3.67,3.67,1030400.0,3.5919,3.5919,3.5919,3.5919,1030400.0
2013-02-06 12:00:00,3.67,3.67,3.66,3.67,648000.0,3.5919,3.5919,3.5821,3.5919,648000.0
2013-02-06 12:10:00,3.67,3.67,3.67,3.67,292800.0,3.5919,3.5919,3.5919,3.5919,292800.0
2013-02-06 12:20:00,3.67,3.67,3.67,3.67,91200.0,3.5919,3.5919,3.5919,3.5919,91200.0
2013-02-06 12:30:00,3.67,3.67,3.67,3.67,126400.0,3.5919,3.5919,3.5919,3.5919,126400.0
2013-02-06 12:40:00,3.67,3.67,3.67,3.67,449600.0,3.5919,3.5919,3.5919,3.5919,449600.0
2013-02-06 12:50:00,3.67,3.67,3.65,3.65,787200.0,3.5919,3.5919,3.5723,3.5723,787200.0
2013-02-06 13:00:00,3.65,3.65,3.64,3.65,1225600.0,3.5723,3.5723,3.5625,3.5723,1225600.0
2013-02-06 13:10:00,3.64,3.65,3.64,3.65,561600.0,3.5625,3.5723,3.5625,3.5723,561600.0
2013-02-06 13:20:00,3.65,3.65,3.63,3.63,828800.0,3.5723,3.5723,3.5527,3.5527,828800.0
2013-02-06 13:30:00,3.63,3.63,3.62,3.63,1670400.0,3.5527,3.5527,3.5429,3.5527,1670400.0
2013-02-06 13:40:00,3.63,3.64,3.63,3.64,689600.0,3.5527,3.5625,3.5527,3.5625,689600.0
2013-02-06 13:50:00,3.64,3.64,3.63,3.63,500800.0,3.5625,3.5625,3.5527,3.5527,500800.0
2013-02-06 14:00:00,3.63,3.64,3.63,3.64,499200.0,3.5527,3.5625,3.5527,3.5625,499200.0
2013-02-06 14:10:00,3.64,3.64,3.64,3.64,113600.0,3.5625,3.5625,3.5625,3.5625,113600.0
2013-02-06 14:20:00,3.64,3.64,3.63,3.63,614400.0,3.5625,3.5625,3.5527,3.5527,614400.0
2013-02-06 14:30:00,3.63,3.63,3.63,3.63,480000.0,3.5527,3.5527,3.5527,3.5527,480000.0
2013-02-06 14:40:00,3.63,3.64,3.63,3.64,268800.0,3.5527,3.5625,3.5527,3.5625,268800.0
2013-02-06 14:50:00,3.64,3.64,3.63,3.64,156800.0,3.5625,3.5625,3.5527,3.5625,156800.0
2013-02-06 15:00:00,3.64,3.65,3.64,3.64,267200.0,3.5625,3.5723,3.5625,3.5625,267200.0
2013-02-06 15:10:00,3.64,3.64,3.63,3.63,560000.0,3.5625,3.5625,3.5527,3.5527,560000.0
2013-02-06 15:20:00,3.64,3.65,3.64,3.65,561600.0,3.5625,3.5723,3.5625,3.5723,561600.0
2013-02-06 15:30:00,3.65,3.65,3.64,3.64,2204800.0,3.5723,3.5723,3.5625,3.5625,2204800.0
2013-02-06 15:40:00,3.64,3.64,3.64,3.64,1032000.0,3.5625,3.5625,3.5625,3.5625,1032000.0
2013-02-06 15:50:00,3.64,3.65,3.64,3.64,2787200.0,3.5625,3.5723,3.5625,3.5625,2787200.0
2013-02-07 09:30:00,3.65,3.66,3.64,3.65,2507200.0,3.5723,3.5821,3.5625,3.5723,2507200.0
2013-02-07 09:40:00,3.64,3.66,3.64,3.65,396800.0,3.5625,3.5821,3.5625,3.5723,396800.0
2013-02-07 09:50:00,3.65,3.65,3.64,3.64,1259200.0,3.5723,3.5723,3.5625,3.5625,1259200.0
2013-02-07 10:00:00,3.64,3.65,3.63,3.64,632000.0,3.5625,3.5723,3.5527,3.5625,632000.0
2013-02-07 10:10:00,3.64,3.64,3.62,3.62,1534400.0,3.5625,3.5625,3.5429,3.5429,1534400.0
2013-02-07 10:20:00,3.62,3.62,3.58,3.59,3569600.0,3.5429,3.5429,3.5038,3.5136,3569600.0
2013-02-07 10:30:00,3.59,3.6,3.59,3.6,1836800.0,3.5136,3.5234,3.5136,3.5234,1836800.0
2013-02-07 10:40:00,3.6,3.6,3.58,3.59,1086400.0,3.5234,3.5234,3.5038,3.5136,1086400.0
2013-02-07 10:50:00,3.59,3.59,3.57,3.59,1902400.0,3.5136,3.5136,3.494,3.5136,1902400.0
2013-02-07 11:00:00,3.59,3.6,3.59,3.6,641600.0,3.5136,3.5234,3.5136,3.5234,641600.0
2013-02-07 11:10:00,3.6,3.6,3.6,3.6,612800.0,3.5234,3.5234,3.5234,3.5234,612800.0
2013-02-07 11:20:00,3.6,3.6,3.59,3.59,430400.0,3.5234,3.5234,3.5136,3.5136,430400.0
2013-02-07 11:30:00,3.59,3.59,3.58,3.59,894400.0,3.5136,3.5136,3.5038,3.5136,894400.0
2013-02-07 11:40:00,3.59,3.59,3.58,3.59,870400.0,3.5136,3.5136,3.5038,3.5136,870400.0
2013-02-07 11:50:00,3.59,3.59,3.58,3.59,216000.0,3.5136,3.5136,3.5038,3.5136,216000.0
2013-02-07 12:00:00,3.59,3.6,3.59,3.6,571200.0,3.5136,3.5234,3.5136,3.5234,571200.0
2013-02-07 12:10:00,3.6,3.61,3.6,3.61,438400.0,3.5234,3.5331,3.5234,3.5331,438400.0
2013-02-07 12:20:00,3.61,3.61,3.6,3.61,265600.0,3.5331,3.5331,3.5234,3.5331,265600.0
2013-02-07 12:30:00,3.61,3.62,3.61,3.62,891200.0,3.5331,3.5429,3.5331,3.5429,891200.0
2013-02-07 12:40:00,3.62,3.62,3.61,3.62,521600.0,3.5429,3.5429,3.5331,3.5429,521600.0
2013-02-07 12:50:00,3.62,3.62,3.61,3.62,195200.0,3.5429,3.5429,3.5331,3.5429,195200.0
2013-02-07 13:00:00,3.61,3.61,3.6,3.6,315200.0,3.5331,3.5331,3.5234,3.5234,315200.0
2013-02-07 13:10:00,3.6,3.61,3.6,3.61,289600.0,3.5234,3.5331,3.5234,3.5331,289600.0
2013-02-07 13:20:00,3.61,3.62,3.61,3.61,371200.0,3.5331,3.5429,3.5331,3.5331,371200.0
2013-02-07 13:30:00,3.61,3.61,3.6,3.6,313600.0,3.5331,3.5331,3.5234,3.5234,313600.0
2013-02-07 13:40:00,3.6,3.62,3.6,3.62,481600.0,3.5234,3.5429,3.5234,3.5429,481600.0
2013-02-07 13:50:00,3.62,3.62,3.61,3.62,232000.0,3.5429,3.5429,3.5331,3.5429,232000.0
2013-02-07 14:00:00,3.62,3.63,3.62,3.62,912000.0,3.5429,3.5527,3.5429,3.5429,912000.0
2013-02-07 14:10:00,3.62,3.62,3.61,3.61,307200.0,3.5429,3.5429,3.5331,3.5331,307200.0
2013-02-07 14:20:00,3.61,3.61,3.61,3.61,1286400.0,3.5331,3.5331,3.5331,3.5331,1286400.0
2013-02-07 14:30:00,3.61,3.61,3.6,3.6,715200.0,3.5331,3.5331,3.5234,3.5234,715200.0
2013-02-07 14:40:00,3.6,3.61,3.6,3.61,515200.0,3.5234,3.5331,3.5234,3.5331,515200.0
2013-02-07 14:50:00,3.61,3.62,3.61,3.62,624000.0,3.5331,3.5429,3.5331,3.5429,624000.0
2013-02-07 15:00:00,3.62,3.62,3.61,3.62,708800.0,3.5429,3.5429,3.5331,3.5429,708800.0
2013-02-07 15:10:00,3.62,3.62,3.62,3.62,768000.0,3.5429,3.5429,3.5429,3.5429,768000.0
2013-02-07 15:20:00,3.62,3.62,3.61,3.62,340800.0,3.5429,3.5429,3.5331,3.5429,340800.0
2013-02-07 15:30:00,3.62,3.64,3.61,3.63,3304000.0,3.5429,3.5625,3.5331,3.5527,3304000.0
2013-02-07 15:40:00,3.63,3.64,3.63,3.64,2662400.0,3.5527,3.5625,3.5527,3.5625,2662400.0
2013-02-07 15:50:00,3.64,3.65,3.64,3.65,3168000.0,3.5625,3.5723,3.5625,3.5723,3168000.0
2013-02-08 09:30:00,3.69,3.72,3.69,3.71,4318400.0,3.6114,3.6408,3.6114,3.631,4318400.0
2013-02-08 09:40:00,3.71,3.73,3.71,3.72,4940800.0,3.631,3.6506,3.631,3.6408,4940800.0
2013-02-08 09:50:00,3.72,3.74,3.72,3.73,2081600.0,3.6408,3.6604,3.6408,3.6506,2081600.0
2013-02-08 10:00:00,3.73,3.74,3.73,3.73,2094400.0,3.6506,3.6604,3.6506,3.6506,2094400.0
2013-02-08 10:10:00,3.73,3.73,3.72,3.73,483200.0,3.6506,3.6506,3.6408,3.6506,483200.0
2013-02-08 10:20:00,3.73,3.73,3.73,3.73,721600.0,3.6506,3.6506,3.6506,3.6506,721600.0
2013-02-08 10:30:00,3.73,3.74,3.73,3.73,779200.0,3.6506,3.6604,3.6506,3.6506,779200.0
2013-02-08 10:40:00,3.74,3.74,3.73,3.73,904000.0,3.6604,3.6604,3.6506,3.6506,904000.0
2013-02-08 10:50:00,3.73,3.74,3.73,3.74,528000.0,3.6506,3.6604,3.6506,3.6604,528000.0
2013-02-08 11:00:00,3.74,3.74,3.74,3.74,316800.0,3.6604,3.6604,3.6604,3.6604,316800.0
2013-02-08 11:10:00,3.74,3.74,3.73,3.74,289600.0,3.6604,3.6604,3.6506,3.6604,289600.0
2013-02-08 11:20:00,3.74,3.74,3.73,3.73,480000.0,3.6604,3.6604,3.6506,3.6506,480000.0
2013-02-08 11:30:00,3.73,3.73,3.73,3.73,806400.0,3.6506,3.6506,3.6506,3.6506,806400.0
2013-02-08 11:40:00,3.73,3.74,3.73,3.73,392000.0,3.6506,3.6604,3.6506,3.6506,392000.0
2013-02-08 11:50:00,3.73,3.74,3.73,3.73,419200.0,3.6506,3.6604,3.6506,3.6506,419200.0
2013-02-08 12:00:00,3.73,3.74,3.73,3.73,224000.0,3.6506,3.6604,3.6506,3.6506,224000.0
2013-02-08 12:10:00,3.73,3.74,3.73,3.73,236800.0,3.6506,3.6604,3.6506,3.6506,236800.0
2013-02-08 12:20:00,3.73,3.73,3.73,3.73,108800.0,3.6506,3.6506,3.6506,3.6506,108800.0
2013-02-08 12:30:00,3.73,3.73,3.72,3.73,424000.0,3.6506,3.6506,3.6408,3.6506,424000.0
2013-02-08 12:40:00,3.72,3.73,3.72,3.73,227200.0,3.6408,3.6506,3.6408,3.6506,227200.0
2013-02-08 12:50:00,3.73,3.73,3.73,3.73,379200.0,3.6506,3.6506,3.6506,3.6506,379200.0
2013-02-08 13:00:00,3.73,3.74,3.73,3.74,518400.0,3.6506,3.6604,3.6506,3.6604,518400.0
2013-02-08 13:10:00,3.74,3.74,3.73,3.73,193600.0,3.6604,3.6604,3.6506,3.6506,193600.0
2013-02-08 13:20:00,3.73,3.73,3.73,3.73,152000.0,3.6506,3.6506,3.6506,3.6506,152000.0
2013-02-08 13:30:00,3.73,3.73,3.73,3.73,238400.0,3.6506,3.6506,3.6506,3.6506,238400.0
2013-02-08 13:40:00,3.73,3.74,3.73,3.74,888000.0,3.6506,3.6604,3.6506,3.6604,888000.0
2013-02-08 13:50:00,3.74,3.74,3.73,3.73,105600.0,3.6604,3.6604,3.6506,3.6506,105600.0
2013-02-08 14:00:00,3.74,3.74,3.73,3.74,132800.0,3.6604,3.6604,3.6506,3.6604,132800.0
2013-02-08 14:10:00,3.74,3.74,3.74,3.74,132800.0,3.6604,3.6604,3.6604,3.6604,132800.0
2013-02-08 14:20:00,3.74,3.74,3.73,3.74,140800.0,3.6604,3.6604,3.6506,3.6604,140800.0
2013-02-08 14:30:00,3.74,3.74,3.74,3.74,217600.0,3.6604,3.6604,3.6604,3.6604,217600.0
2013-02-08 14:40:00,3.74,3.74,3.73,3.73,1145600.0,3.6604,3.6604,3.6506,3.6506,1145600.0
2013-02-08 14:50:00,3.73,3.73,3.73,3.73,662400.0,3.6506,3.6506,3.6506,3.6506,662400.0
2013-02-08 15:00:00,3.73,3.73,3.73,3.73,382400.0,3.6506,3.6506,3.6506,3.6506,382400.0
2013-02-08 15:10:00,3.73,3.74,3.73,3.73,360000.0,3.6506,3.6604,3.6506,3.6506,360000.0
2013-02-08 15:20:00,3.73,3.73,3.73,3.73,548800.0,3.6506,3.6506,3.6506,3.6506,548800.0
2013-02-08 15:30:00,3.73,3.73,3.72,3.72,568000.0,3.6506,3.6506,3.6408,3.6408,568000.0
2013-02-08 15:40:00,3.73,3.73,3.73,3.73,438400.0,3.6506,3.6506,3.6506,3.6506,438400.0
2013-02-08 15:50:00,3.73,3.73,3.72,3.73,3104000.0,3.6506,3.6506,3.6408,3.6506,3104000.0
2013-02-11 09:30:00,3.73,3.74,3.72,3.72,758400.0,3.6506,3.6604,3.6408,3.6408,758400.0
2013-02-11 09:40:00,3.72,3.72,3.71,3.72,996800.0,3.6408,3.6408,3.631,3.6408,996800.0
2013-02-11 09:50:00,3.72,3.72,3.71,3.71,1160000.0,3.6408,3.6408,3.631,3.631,1160000.0
2013-02-11 10:00:00,3.71,3.72,3.71,3.72,1124800.0,3.631,3.6408,3.631,3.6408,1124800.0
2013-02-11 10:10:00,3.72,3.72,3.7,3.71,1710400.0,3.6408,3.6408,3.6212,3.631,1710400.0
2013-02-11 10:20:00,3.71,3.72,3.71,3.72,659200.0,3.631,3.6408,3.631,3.6408,659200.0
2013-02-11 10:30:00,3.72,3.72,3.71,3.71,1134400.0,3.6408,3.6408,3.631,3.631,1134400.0
2013-02-11 10:40:00,3.72,3.73,3.72,3.72,1275200.0,3.6408,3.6506,3.6408,3.6408,1275200.0
2013-02-11 10:50:00,3.72,3.73,3.72,3.73,286400.0,3.6408,3.6506,3.6408,3.6506,286400.0
2013-02-11 11:00:00,3.73,3.73,3.73,3.73,732800.0,3.6506,3.6506,3.6506,3.6506,732800.0
2013-02-11 11:10:00,3.73,3.73,3.73,3.73,870400.0,3.6506,3.6506,3.6506,3.6506,870400.0
2013-02-11 11:20:00,3.73,3.73,3.72,3.73,462400.0,3.6506,3.6506,3.6408,3.6506,462400.0
2013-02-11 11:30:00,3.73,3.73,3.72,3.73,318400.0,3.6506,3.6506,3.6408,3.6506,318400.0
2013-02-11 11:40:00,3.73,3.73,3.73,3.73,284800.0,3.6506,3.6506,3.6506,3.6506,284800.0
2013-02-11 11:50:00,3.73,3.73,3.73,3.73,288000.0,3.6506,3.6506,3.6506,3.6506,288000.0
2013-02-11 12:00:00,3.73,3.73,3.72,3.72,196800.0,3.6506,3.6506,3.6408,3.6408,196800.0
2013-02-11 12:10:00,3.72,3.72,3.72,3.72,400000.0,3.6408,3.6408,3.6408,3.6408,400000.0
2013-02-11 12:20:00,3.72,3.72,3.72,3.72,188800.0,3.6408,3.6408,3.6408,3.6408,188800.0
2013-02-11 12:30:00,3.72,3.72,3.71,3.71,464000.0,3.6408,3.6408,3.631,3.631,464000.0
2013-02-11 12:40:00,3.71,3.72,3.71,3.71,692800.0,3.631,3.6408,3.631,3.631,692800.0
2013-02-11 12:50:00,3.71,3.72,3.71,3.72,945600.0,3.631,3.6408,3.631,3.6408,945600.0
2013-02-11 13:00:00,3.72,3.72,3.72,3.72,604800.0,3.6408,3.6408,3.6408,3.6408,604800.0
2013-02-11 13:10:00,3.72,3.72,3.71,3.71,544000.0,3.6408,3.6408,3.631,3.631,544000.0
2013-02-11 13:20:00,3.72,3.72,3.71,3.72,224000.0,3.6408,3.6408,3.631,3.6408,224000.0
2013-02-11 13:30:00,3.72,3.72,3.71,3.71,312000.0,3.6408,3.6408,3.631,3.631,312000.0
2013-02-11 13:40:00,3.72,3.72,3.71,3.71,152000.0,3.6408,3.6408,3.631,3.631,152000.0
2013-02-11 13:50:00,3.71,3.72,3.71,3.72,476800.0,3.631,3.6408,3.631,3.6408,476800.0
2013-02-11 14:00:00,3.71,3.72,3.71,3.72,462400.0,3.631,3.6408,3.631,3.6408,462400.0
2013-02-11 14:10:00,3.72,3.72,3.72,3.72,3152000.0,3.6408,3.6408,3.6408,3.6408,3152000.0
2013-02-11 14:20:00,3.72,3.72,3.72,3.72,443200.0,3.6408,3.6408,3.6408,3.6408,443200.0
2013-02-11 14:30:00,3.72,3.72,3.72,3.72,32000.0,3.6408,3.6408,3.6408,3.6408,32000.0
2013-02-11 14:40:00,3.72,3.72,3.72,3.72,328000.0,3.6408,3.6408,3.6408,3.6408,328000.0
2013-02-11 14:50:00,3.72,3.72,3.71,3.72,105600.0,3.6408,3.6408,3.631,3.6408,105600.0
2013-02-11 15:00:00,3.72,3.72,3.72,3.72,260800.0,3.6408,3.6408,3.6408,3.6408,260800.0
2013-02-11 15:10:00,3.72,3.72,3.72,3.72,457600.0,3.6408,3.6408,3.6408,3.6408,457600.0
2013-02-11 15:20:00,3.72,3.73,3.72,3.72,664000.0,3.6408,3.6506,3.6408,3.6408,664000.0
2013-02-11 15:30:00,3.72,3.73,3.72,3.73,787200.0,3.6408,3.6506,3.6408,3.6506,787200.0
2013-02-11 15:40:00,3.73,3.73,3.73,3.73,732800.0,3.6506,3.6506,3.6506,3.6506,732800.0
2013-02-11 15:50:00,3.73,3.73,3.73,3.73,969600.0,3.6506,3.6506,3.6506,3.6506,969600.0
2013-02-12 09:30:00,3.72,3.73,3.71,3.71,2083200.0,3.6408,3.6506,3.631,3.631,2083200.0
2013-02-12 09:40:00,3.72,3.72,3.71,3.71,1654400.0,3.6408,3.6408,3.631,3.631,1654400.0
2013-02-12 09:50:00,3.71,3.72,3.71,3.71,1294400.0,3.631,3.6408,3.631,3.631,1294400.0
2013-02-12 10:00:00,3.71,3.72,3.71,3.72,1020800.0,3.631,3.6408,3.631,3.6408,1020800.0
2013-02-12 10:10:00,3.72,3.72,3.71,3.72,683200.0,3.6408,3.6408,3.631,3.6408,683200.0
2013-02-12 10:20:00,3.72,3.73,3.72,3.72,1924800.0,3.6408,3.6506,3.6408,3.6408,1924800.0
2013-02-12 10:30:00,3.72,3.73,3.7,3.7,1467200.0,3.6408,3.6506,3.6212,3.6212,1467200.0
2013-02-12 10:40:00,3.7,3.71,3.7,3.71,1281600.0,3.6212,3.631,3.6212,3.631,1281600.0
2013-02-12 10:50:00,3.71,3.72,3.71,3.72,851200.0,3.631,3.6408,3.631,3.6408,851200.0
2013-02-12 11:00:00,3.72,3.72,3.71,3.72,203200.0,3.6408,3.6408,3.631,3.6408,203200.0
2013-02-12 11:10:00,3.72,3.72,3.7,3.7,585600.0,3.6408,3.6408,3.6212,3.6212,585600.0
2013-02-12 11:20:00,3.7,3.71,3.7,3.71,912000.0,3.6212,3.631,3.6212,3.631,912000.0
2013-02-12 11:30:00,3.71,3.71,3.71,3.71,657600.0,3.631,3.631,3.631,3.631,657600.0
2013-02-12 11:40:00,3.71,3.71,3.69,3.69,993600.0,3.631,3.631,3.6114,3.6114,993600.0
2013-02-12 11:50:00,3.69,3.7,3.69,3.7,478400.0,3.6114,3.6212,3.6114,3.6212,478400.0
2013-02-12 12:00:00,3.7,3.71,3.7,3.7,492800.0,3.6212,3.631,3.6212,3.6212,492800.0
2013-02-12 12:10:00,3.7,3.7,3.7,3.7,305600.0,3.6212,3.6212,3.6212,3.6212,305600.0
2013-02-12 12:20:00,3.7,3.71,3.7,3.71,585600.0,3.6212,3.631,3.6212,3.631,585600.0
2013-02-12 12:30:00,3.71,3.72,3.71,3.72,227200.0,3.631,3.6408,3.631,3.6408,227200.0
2013-02-12 12:40:00,3.72,3.72,3.72,3.72,716800.0,3.6408,3.6408,3.6408,3.6408,716800.0
2013-02-12 12:50:00,3.72,3.72,3.72,3.72,380800.0,3.6408,3.6408,3.6408,3.6408,380800.0
2013-02-12 13:00:00,3.72,3.72,3.72,3.72,211200.0,3.6408,3.6408,3.6408,3.6408,211200.0
2013-02-12 13:10:00,3.72,3.72,3.72,3.72,33600.0,3.6408,3.6408,3.6408,3.6408,33600.0
2013-02-12 13:20:00,3.72,3.73,3.72,3.72,280000.0,3.6408,3.6506,3.6408,3.6408,280000.0
2013-02-12 13:30:00,3.72,3.72,3.72,3.72,92800.0,3.6408,3.6408,3.6408,3.6408,92800.0
2013-02-12 13:40:00,3.72,3.72,3.72,3.72,99200.0,3.6408,3.6408,3.6408,3.6408,99200.0
2013-02-12 13:50:00,3.72,3.72,3.71,3.71,89600.0,3.6408,3.6408,3.631,3.631,89600.0
2013-02-12 14:00:00,3.71,3.71,3.71,3.71,422400.0,3.631,3.631,3.631,3.631,422400.0
2013-02-12 14:10:00,3.71,3.71,3.71,3.71,540800.0,3.631,3.631,3.631,3.631,540800.0
2013-02-12 14:20:00,3.71,3.71,3.71,3.71,417600.0,3.631,3.631,3.631,3.631,417600.0
2013-02-12 14:30:00,3.71,3.71,3.71,3.71,152000.0,3.631,3.631,3.631,3.631,152000.0
2013-02-12 14:40:00,3.71,3.71,3.71,3.71,118400.0,3.631,3.631,3.631,3.631,118400.0
2013-02-12 14:50:00,3.71,3.71,3.71,3.71,80000.0,3.631,3.631,3.631,3.631,80000.0
2013-02-12 15:00:00,3.71,3.71,3.7,3.71,620800.0,3.631,3.631,3.6212,3.631,620800.0
2013-02-12 15:10:00,3.71,3.71,3.7,3.71,624000.0,3.631,3.631,3.6212,3.631,624000.0
2013-02-12 15:20:00,3.71,3.71,3.7,3.71,342400.0,3.631,3.631,3.6212,3.631,342400.0
2013-02-12 15:30:00,3.7,3.71,3.7,3.7,859200.0,3.6212,3.631,3.6212,3.6212,859200.0
2013-02-12 15:40:00,3.7,3.7,3.69,3.7,1200000.0,3.6212,3.6212,3.6114,3.6212,1200000.0
2013-02-12 15:50:00,3.69,3.7,3.69,3.7,1462400.0,3.6114,3.6212,3.6114,3.6212,1462400.0
2013-02-13 09:30:00,3.72,3.72,3.71,3.72,796800.0,3.6408,3.6408,3.631,3.6408,796800.0
2013-02-13 09:40:00,3.72,3.72,3.71,3.71,851200.0,3.6408,3.6408,3.631,3.631,851200.0
2013-02-13 09:50:00,3.71,3.74,3.7,3.74,1724800.0,3.631,3.6604,3.6212,3.6604,1724800.0
2013-02-13 10:00:00,3.75,3.75,3.74,3.75,2012800.0,3.6702,3.6702,3.6604,3.6702,2012800.0
2013-02-13 10:10:00,3.75,3.75,3.74,3.74,902400.0,3.6702,3.6702,3.6604,3.6604,902400.0
2013-02-13 10:20:00,3.75,3.75,3.74,3.74,193600.0,3.6702,3.6702,3.6604,3.6604,193600.0
2013-02-13 10:30:00,3.74,3.75,3.74,3.74,644800.0,3.6604,3.6702,3.6604,3.6604,644800.0
2013-02-13 10:40:00,3.74,3.75,3.74,3.74,964800.0,3.6604,3.6702,3.6604,3.6604,964800.0
2013-02-13 10:50:00,3.74,3.74,3.74,3.74,320000.0,3.6604,3.6604,3.6604,3.6604,320000.0
2013-02-13 11:00:00,3.74,3.74,3.74,3.74,324800.0,3.6604,3.6604,3.6604,3.6604,324800.0
2013-02-13 11:10:00,3.74,3.74,3.72,3.72,1014400.0,3.6604,3.6604,3.6408,3.6408,1014400.0
2013-02-13 11:20:00,3.72,3.72,3.71,3.71,1622400.0,3.6408,3.6408,3.631,3.631,1622400.0
2013-02-13 11:30:00,3.71,3.72,3.71,3.71,256000.0,3.631,3.6408,3.631,3.631,256000.0
2013-02-13 11:40:00,3.71,3.71,3.71,3.71,500800.0,3.631,3.631,3.631,3.631,500800.0
2013-02-13 11:50:00,3.71,3.71,3.7,3.71,550400.0,3.631,3.631,3.6212,3.631,550400.0
2013-02-13 12:00:00,3.71,3.71,3.71,3.71,121600.0,3.631,3.631,3.631,3.631,121600.0
2013-02-13 12:10:00,3.72,3.72,3.71,3.71,123200.0,3.6408,3.6408,3.631,3.631,123200.0
2013-02-13 12:20:00,3.71,3.71,3.71,3.71,150400.0,3.631,3.631,3.631,3.631,150400.0
2013-02-13 12:30:00,3.72,3.72,3.71,3.72,155200.0,3.6408,3.6408,3.631,3.6408,155200.0
2013-02-13 12:40:00,3.72,3.73,3.72,3.72,254400.0,3.6408,3.6506,3.6408,3.6408,254400.0
2013-02-13 12:50:00,3.72,3.72,3.72,3.72,70400.0,3.6408,3.6408,3.6408,3.6408,70400.0
2013-02-13 13:00:00,3.72,3.72,3.71,3.72,212800.0,3.6408,3.6408,3.631,3.6408,212800.0
2013-02-13 13:10:00,3.72,3.72,3.72,3.72,225600.0,3.6408,3.6408,3.6408,3.6408,225600.0
2013-02-13 13:20:00,3.72,3.72,3.72,3.72,59200.0,3.6408,3.6408,3.6408,3.6408,59200.0
2013-02-13 13:30:00,3.73,3.73,3.73,3.73,304000.0,3.6506,3.6506,3.6506,3.6506,304000.0
2013-02-13 13:40:00,3.73,3.73,3.73,3.73,118400.0,3.6506,3.6506,3.6506,3.6506,118400.0
2013-02-13 13:50:00,3.73,3.73,3.73,3.73,75200.0,3.6506,3.6506,3.6506,3.6506,75200.0
2013-02-13 14:00:00,3.73,3.73,3.72,3.72,342400.0,3.6506,3.6506,3.6408,3.6408,342400.0
2013-02-13 14:10:00,3.72,3.72,3.72,3.72,139200.0,3.6408,3.6408,3.6408,3.6408,139200.0
2013-02-13 14:20:00,3.72,3.72,3.71,3.72,440000.0,3.6408,3.6408,3.631,3.6408,440000.0
2013-02-13 14:30:00,3.71,3.71,3.7,3.71,846400.0,3.631,3.631,3.6212,3.631,846400.0
2013-02-13 14:40:00,3.71,3.71,3.7,3.71,139200.0,3.631,3.631,3.6212,3.631,139200.0
2013-02-13 14:50:00,3.71,3.71,3.71,3.71,83200.0,3.631,3.631,3.631,3.631,83200.0
2013-02-13 15:00:00,3.71,3.71,3.71,3.71,318400.0,3.631,3.631,3.631,3.631,318400.0
2013-02-13 15:10:00,3.71,3.71,3.71,3.71,148800.0,3.631,3.631,3.631,3.631,148800.0
2013-02-13 15:20:00,3.71,3.72,3.71,3.71,667200.0,3.631,3.6408,3.631,3.631,667200.0
2013-02-13 15:30:00,3.71,3.71,3.71,3.71,120000.0,3.631,3.631,3.631,3.631,120000.0
2013-02-13 15:40:00,3.71,3.71,3.71,3.71,854400.0,3.631,3.631,3.631,3.631,854400.0
2013-02-13 15:50:00,3.71,3.73,3.71,3.72,2004800.0,3.631,3.6506,3.631,3.6408,2004800.0
2013-02-14 09:30:00,3.69,3.71,3.69,3.7,774400.0,3.6114,3.631,3.6114,3.6212,774400.0
2013-02-14 09:40:00,3.7,3.71,3.69,3.7,611200.0,3.6212,3.631,3.6114,3.6212,611200.0
2013-02-14 09:50:00,3.7,3.71,3.69,3.69,1932800.0,3.6212,3.631,3.6114,3.6114,1932800.0
2013-02-14 10:00:00,3.69,3.7,3.69,3.7,392000.0,3.6114,3.6212,3.6114,3.6212,392000.0
2013-02-14 10:10:00,3.7,3.7,3.69,3.7,691200.0,3.6212,3.6212,3.6114,3.6212,691200.0
2013-02-14 10:20:00,3.7,3.71,3.69,3.7,870400.0,3.6212,3.631,3.6114,3.6212,870400.0
2013-02-14 10:30:00,3.7,3.71,3.7,3.7,264000.0,3.6212,3.631,3.6212,3.6212,264000.0
2013-02-14 10:40:00,3.71,3.72,3.71,3.72,2755200.0,3.631,3.6408,3.631,3.6408,2755200.0
2013-02-14 10:50:00,3.72,3.72,3.71,3.72,1492800.0,3.6408,3.6408,3.631,3.6408,1492800.0
2013-02-14 11:00:00,3.72,3.72,3.71,3.71,574400.0,3.6408,3.6408,3.631,3.631,574400.0
2013-02-14 11:10:00,3.71,3.71,3.71,3.71,332800.0,3.631,3.631,3.631,3.631,332800.0
2013-02-14 11:20:00,3.71,3.72,3.71,3.72,254400.0,3.631,3.6408,3.631,3.6408,254400.0
2013-02-14 11:30:00,3.72,3.72,3.71,3.71,163200.0,3.6408,3.6408,3.631,3.631,163200.0
2013-02-14 11:40:00,3.71,3.71,3.71,3.71,419200.0,3.631,3.631,3.631,3.631,419200.0
2013-02-14 11:50:00,3.71,3.72,3.71,3.71,147200.0,3.631,3.6408,3.631,3.631,147200.0
2013-02-14 12:00:00,3.71,3.72,3.71,3.72,100800.0,3.631,3.6408,3.631,3.6408,100800.0
2013-02-14 12:10:00,3.72,3.72,3.72,3.72,582400.0,3.6408,3.6408,3.6408,3.6408,582400.0
2013-02-14 12:20:00,3.72,3.72,3.72,3.72,296000.0,3.6408,3.6408,3.6408,3.6408,296000.0
2013-02-14 12:30:00,3.72,3.72,3.72,3.72,129600.0,3.6408,3.6408,3.6408,3.6408,129600.0
2013-02-14 12:40:00,3.72,3.73,3.72,3.73,179200.0,3.6408,3.6506,3.6408,3.6506,179200.0
2013-02-14 12:50:00,3.72,3.73,3.72,3.73,972800.0,3.6408,3.6506,3.6408,3.6506,972800.0
2013-02-14 13:00:00,3.73,3.73,3.73,3.73,417600.0,3.6506,3.6506,3.6506,3.6506,417600.0
2013-02-14 13:10:00,3.73,3.73,3.73,3.73,908800.0,3.6506,3.6506,3.6506,3.6506,908800.0
2013-02-14 13:20:00,3.73,3.73,3.72,3.72,347200.0,3.6506,3.6506,3.6408,3.6408,347200.0
2013-02-14 13:30:00,3.72,3.73,3.72,3.73,100800.0,3.6408,3.6506,3.6408,3.6506,100800.0
2013-02-14 13:40:00,3.72,3.73,3.72,3.72,169600.0,3.6408,3.6506,3.6408,3.6408,169600.0
2013-02-14 13:50:00,3.73,3.73,3.72,3.72,72000.0,3.6506,3.6506,3.6408,3.6408,72000.0
2013-02-14 14:00:00,3.72,3.73,3.72,3.73,691200.0,3.6408,3.6506,3.6408,3.6506,691200.0
2013-02-14 14:10:00,3.73,3.73,3.73,3.73,201600.0,3.6506,3.6506,3.6506,3.6506,201600.0
2013-02-14 14:20:00,3.73,3.73,3.73,3.73,304000.0,3.6506,3.6506,3.6506,3.6506,304000.0
2013-02-14 14:30:00,3.72,3.72,3.72,3.72,94400.0,3.6408,3.6408,3.6408,3.6408,94400.0
2013-02-14 14:40:00,3.72,3.72,3.72,3.72,488000.0,3.6408,3.6408,3.6408,3.6408,488000.0
2013-02-14 14:50:00,3.72,3.72,3.72,3.72,184000.0,3.6408,3.6408,3.6408,3.6408,184000.0
2013-02-14 15:00:00,3.72,3.72,3.72,3.72,176000.0,3.6408,3.6408,3.6408,3.6408,176000.0
2013-02-14 15:10:00,3.72,3.73,3.72,3.72,515200.0,3.6408,3.6506,3.6408,3.6408,515200.0
2013-02-14 15:20:00,3.72,3.73,3.72,3.72,419200.0,3.6408,3.6506,3.6408,3.6408,419200.0
2013-02-14 15:30:00,3.73,3.73,3.72,3.72,379200.0,3.6506,3.6506,3.6408,3.6408,379200.0
2013-02-14 15:40:00,3.73,3.73,3.71,3.72,1334400.0,3.6506,3.6506,3.631,3.6408,1334400.0
2013-02-14 15:50:00,3.72,3.72,3.72,3.72,2006400.0,3.6408,3.6408,3.6408,3.6408,2006400.0
2013-02-15 09:30:00,3.72,3.73,3.72,3.73,1336000.0,3.6408,3.6506,3.6408,3.6506,1336000.0
2013-02-15 09:40:00,3.73,3.73,3.72,3.72,2816000.0,3.6506,3.6506,3.6408,3.6408,2816000.0
2013-02-15 09:50:00,3.72,3.73,3.72,3.73,1126400.0,3.6408,3.6506,3.6408,3.6506,1126400.0
2013-02-15 10:00:00,3.73,3.74,3.73,3.73,1136000.0,3.6506,3.6604,3.6506,3.6506,1136000.0
2013-02-15 10:10:00,3.74,3.74,3.73,3.73,851200.0,3.6604,3.6604,3.6506,3.6506,851200.0
2013-02-15 10:20:00,3.73,3.73,3.73,3.73,510400.0,3.6506,3.6506,3.6506,3.6506,510400.0
2013-02-15 10:30:00,3.73,3.73,3.72,3.72,720000.0,3.6506,3.6506,3.6408,3.6408,720000.0
2013-02-15 10:40:00,3.72,3.73,3.72,3.73,774400.0,3.6408,3.6506,3.6408,3.6506,774400.0
2013-02-15 10:50:00,3.73,3.73,3.72,3.73,585600.0,3.6506,3.6506,3.6408,3.6506,585600.0
2013-02-15 11:00:00,3.73,3.73,3.73,3.73,374400.0,3.6506,3.6506,3.6506,3.6506,374400.0
2013-02-15 11:10:00,3.73,3.73,3.73,3.73,273600.0,3.6506,3.6506,3.6506,3.6506,273600.0
2013-02-15 11:20:00,3.72,3.73,3.72,3.73,318400.0,3.6408,3.6506,3.6408,3.6506,318400.0
2013-02-15 11:30:00,3.72,3.72,3.72,3.72,480000.0,3.6408,3.6408,3.6408,3.6408,480000.0
2013-02-15 11:40:00,3.72,3.72,3.71,3.71,996800.0,3.6408,3.6408,3.631,3.631,996800.0
2013-02-15 11:50:00,3.71,3.72,3.71,3.72,331200.0,3.631,3.6408,3.631,3.6408,331200.0
2013-02-15 12:00:00,3.72,3.72,3.71,3.71,766400.0,3.6408,3.6408,3.631,3.631,766400.0
2013-02-15 12:10:00,3.71,3.71,3.7,3.71,745600.0,3.631,3.631,3.6212,3.631,745600.0
2013-02-15 12:20:00,3.71,3.71,3.7,3.71,609600.0,3.631,3.631,3.6212,3.631,609600.0
2013-02-15 12:30:00,3.71,3.71,3.71,3.71,342400.0,3.631,3.631,3.631,3.631,342400.0
2013-02-15 12:40:00,3.71,3.72,3.71,3.71,120000.0,3.631,3.6408,3.631,3.631,120000.0
2013-02-15 12:50:00,3.71,3.71,3.71,3.71,145600.0,3.631,3.631,3.631,3.631,145600.0
2013-02-15 13:00:00,3.71,3.72,3.71,3.71,211200.0,3.631,3.6408,3.631,3.631,211200.0
2013-02-15 13:10:00,3.71,3.72,3.71,3.72,201600.0,3.631,3.6408,3.631,3.6408,201600.0
2013-02-15 13:20:00,3.71,3.71,3.71,3.71,344000.0,3.631,3.631,3.631,3.631,344000.0
2013-02-15 13:30:00,3.71,3.72,3.71,3.71,257600.0,3.631,3.6408,3.631,3.631,257600.0
2013-02-15 13:40:00,3.72,3.72,3.71,3.72,113600.0,3.6408,3.6408,3.631,3.6408,113600.0
2013-02-15 13:50:00,3.72,3.72,3.72,3.72,259200.0,3.6408,3.6408,3.6408,3.6408,259200.0
2013-02-15 14:00:00,3.72,3.72,3.71,3.71,438400.0,3.6408,3.6408,3.631,3.631,438400.0
2013-02-15 14:10:00,3.71,3.71,3.69,3.69,1456000.0,3.631,3.631,3.6114,3.6114,1456000.0
2013-02-15 14:20:00,3.69,3.7,3.68,3.68,2305600.0,3.6114,3.6212,3.6016,3.6016,2305600.0
2013-02-15 14:30:00,3.68,3.69,3.68,3.69,1852800.0,3.6016,3.6114,3.6016,3.6114,1852800.0
2013-02-15 14:40:00,3.69,3.69,3.68,3.68,700800.0,3.6114,3.6114,3.6016,3.6016,700800.0
2013-02-15 14:50:00,3.68,3.69,3.68,3.68,467200.0,3.6016,3.6114,3.6016,3.6016,467200.0
2013-02-15 15:00:00,3.68,3.69,3.68,3.69,641600.0,3.6016,3.6114,3.6016,3.6114,641600.0
2013-02-15 15:10:00,3.69,3.69,3.69,3.69,902400.0,3.6114,3.6114,3.6114,3.6114,902400.0
2013-02-15 15:20:00,3.69,3.69,3.69,3.69,454400.0,3.6114,3.6114,3.6114,3.6114,454400.0
2013-02-15 15:30:00,3.69,3.7,3.69,3.69,1259200.0,3.6114,3.6212,3.6114,3.6114,1259200.0
2013-02-15 15:40:00,3.69,3.7,3.69,3.7,729600.0,3.6114,3.6212,3.6114,3.6212,729600.0
2013-02-15 15:50:00,3.7,3.7,3.7,3.7,1908800.0,3.6212,3.6212,3.6212,3.6212,1908800.0
2013-02-19 09:30:00,3.72,3.73,3.72,3.72,718400.0,3.6408,3.6506,3.6408,3.6408,718400.0
2013-02-19 09:40:00,3.72,3.73,3.71,3.73,1094400.0,3.6408,3.6506,3.631,3.6506,1094400.0
2013-02-19 09:50:00,3.73,3.74,3.73,3.73,1142400.0,3.6506,3.6604,3.6506,3.6506,1142400.0
2013-02-19 10:00:00,3.73,3.73,3.72,3.72,483200.0,3.6506,3.6506,3.6408,3.6408,483200.0
2013-02-19 10:10:00,3.72,3.73,3.72,3.73,384000.0,3.6408,3.6506,3.6408,3.6506,384000.0
2013-02-19 10:20:00,3.73,3.74,3.73,3.74,510400.0,3.6506,3.6604,3.6506,3.6604,510400.0
2013-02-19 10:30:00,3.74,3.74,3.73,3.73,468800.0,3.6604,3.6604,3.6506,3.6506,468800.0
2013-02-19 10:40:00,3.73,3.74,3.73,3.73,769600.0,3.6506,3.6604,3.6506,3.6506,769600.0
2013-02-19 10:50:00,3.73,3.73,3.72,3.72,846400.0,3.6506,3.6506,3.6408,3.6408,846400.0
2013-02-19 11:00:00,3.72,3.72,3.72,3.72,358400.0,3.6408,3.6408,3.6408,3.6408,358400.0
2013-02-19 11:10:00,3.72,3.72,3.72,3.72,320000.0,3.6408,3.6408,3.6408,3.6408,320000.0
2013-02-19 11:20:00,3.72,3.73,3.72,3.73,593600.0,3.6408,3.6506,3.6408,3.6506,593600.0
2013-02-19 11:30:00,3.73,3.73,3.72,3.73,481600.0,3.6506,3.6506,3.6408,3.6506,481600.0
2013-02-19 11:40:00,3.73,3.73,3.72,3.72,452800.0,3.6506,3.6506,3.6408,3.6408,452800.0
2013-02-19 11:50:00,3.73,3.73,3.72,3.73,612800.0,3.6506,3.6506,3.6408,3.6506,612800.0
2013-02-19 12:00:00,3.73,3.73,3.72,3.72,219200.0,3.6506,3.6506,3.6408,3.6408,219200.0
2013-02-19 12:10:00,3.72,3.73,3.72,3.73,91200.0,3.6408,3.6506,3.6408,3.6506,91200.0
2013-02-19 12:20:00,3.73,3.73,3.73,3.73,60800.0,3.6506,3.6506,3.6506,3.6506,60800.0
2013-02-19 12:30:00,3.73,3.73,3.72,3.73,76800.0,3.6506,3.6506,3.6408,3.6506,76800.0
2013-02-19 12:40:00,3.73,3.73,3.73,3.73,104000.0,3.6506,3.6506,3.6506,3.6506,104000.0
2013-02-19 12:50:00,3.73,3.73,3.73,3.73,59200.0,3.6506,3.6506,3.6506,3.6506,59200.0
2013-02-19 13:00:00,3.73,3.73,3.73,3.73,350400.0,3.6506,3.6506,3.6506,3.6506,350400.0
2013-02-19 13:10:00,3.73,3.73,3.73,3.73,155200.0,3.6506,3.6506,3.6506,3.6506,155200.0
2013-02-19 13:20:00,3.73,3.73,3.73,3.73,99200.0,3.6506,3.6506,3.6506,3.6506,99200.0
2013-02-19 13:30:00,3.73,3.73,3.73,3.73,313600.0,3.6506,3.6506,3.6506,3.6506,313600.0
2013-02-19 13:40:00,3.73,3.73,3.73,3.73,281600.0,3.6506,3.6506,3.6506,3.6506,281600.0
2013-02-19 13:50:00,3.73,3.73,3.72,3.72,571200.0,3.6506,3.6506,3.6408,3.6408,571200.0
2013-02-19 14:00:00,3.72,3.73,3.72,3.73,529600.0,3.6408,3.6506,3.6408,3.6506,529600.0
2013-02-19 14:10:00,3.73,3.73,3.73,3.73,104000.0,3.6506,3.6506,3.6506,3.6506,104000.0
2013-02-19 14:20:00,3.73,3.74,3.73,3.73,404800.0,3.6506,3.6604,3.6506,3.6506,404800.0
2013-02-19 14:30:00,3.73,3.74,3.73,3.74,2011200.0,3.6506,3.6604,3.6506,3.6604,2011200.0
2013-02-19 14:40:00,3.74,3.75,3.74,3.75,459200.0,3.6604,3.6702,3.6604,3.6702,459200.0
2013-02-19 14:50:00,3.74,3.75,3.74,3.74,195200.0,3.6604,3.6702,3.6604,3.6604,195200.0
2013-02-19 15:00:00,3.74,3.75,3.74,3.74,256000.0,3.6604,3.6702,3.6604,3.6604,256000.0
2013-02-19 15:10:00,3.74,3.75,3.74,3.74,185600.0,3.6604,3.6702,3.6604,3.6604,185600.0
2013-02-19 15:20:00,3.74,3.75,3.74,3.74,236800.0,3.6604,3.6702,3.6604,3.6604,236800.0
2013-02-19 15:30:00,3.74,3.75,3.74,3.74,588800.0,3.6604,3.6702,3.6604,3.6604,588800.0
2013-02-19 15:40:00,3.74,3.75,3.74,3.75,177600.0,3.6604,3.6702,3.6604,3.6702,177600.0
2013-02-19 15:50:00,3.75,3.75,3.75,3.75,2446400.0,3.6702,3.6702,3.6702,3.6702,2446400.0
2013-02-20 09:30:00,3.75,3.75,3.75,3.75,508800.0,3.6702,3.6702,3.6702,3.6702,508800.0
2013-02-20 09:40:00,3.75,3.75,3.74,3.75,1088000.0,3.6702,3.6702,3.6604,3.6702,1088000.0
2013-02-20 09:50:00,3.75,3.75,3.73,3.73,1124800.0,3.6702,3.6702,3.6506,3.6506,1124800.0
2013-02-20 10:00:00,3.73,3.74,3.73,3.73,955200.0,3.6506,3.6604,3.6506,3.6506,955200.0
2013-02-20 10:10:00,3.73,3.74,3.73,3.74,878400.0,3.6506,3.6604,3.6506,3.6604,878400.0
2013-02-20 10:20:00,3.74,3.74,3.74,3.74,964800.0,3.6604,3.6604,3.6604,3.6604,964800.0
2013-02-20 10:30:00,3.75,3.75,3.73,3.74,2003200.0,3.6702,3.6702,3.6506,3.6604,2003200.0
2013-02-20 10:40:00,3.74,3.74,3.73,3.73,504000.0,3.6604,3.6604,3.6506,3.6506,504000.0
2013-02-20 10:50:00,3.73,3.74,3.73,3.73,182400.0,3.6506,3.6604,3.6506,3.6506,182400.0
2013-02-20 11:00:00,3.73,3.73,3.72,3.73,1457600.0,3.6506,3.6506,3.6408,3.6506,1457600.0
2013-02-20 11:10:00,3.73,3.73,3.72,3.72,1214400.0,3.6506,3.6506,3.6408,3.6408,1214400.0
2013-02-20 11:20:00,3.72,3.73,3.72,3.72,691200.0,3.6408,3.6506,3.6408,3.6408,691200.0
2013-02-20 11:30:00,3.72,3.72,3.7,3.7,3395200.0,3.6408,3.6408,3.6212,3.6212,3395200.0
2013-02-20 11:40:00,3.7,3.7,3.69,3.7,2374400.0,3.6212,3.6212,3.6114,3.6212,2374400.0
2013-02-20 11:50:00,3.7,3.71,3.7,3.7,617600.0,3.6212,3.631,3.6212,3.6212,617600.0
2013-02-20 12:00:00,3.7,3.71,3.7,3.7,176000.0,3.6212,3.631,3.6212,3.6212,176000.0
2013-02-20 12:10:00,3.7,3.71,3.7,3.71,129600.0,3.6212,3.631,3.6212,3.631,129600.0
2013-02-20 12:20:00,3.71,3.71,3.71,3.71,209600.0,3.631,3.631,3.631,3.631,209600.0
2013-02-20 12:30:00,3.71,3.71,3.7,3.71,302400.0,3.631,3.631,3.6212,3.631,302400.0
2013-02-20 12:40:00,3.71,3.71,3.71,3.71,190400.0,3.631,3.631,3.631,3.631,190400.0
2013-02-20 12:50:00,3.71,3.71,3.7,3.7,412800.0,3.631,3.631,3.6212,3.6212,412800.0
2013-02-20 13:00:00,3.7,3.7,3.7,3.7,409600.0,3.6212,3.6212,3.6212,3.6212,409600.0
2013-02-20 13:10:00,3.7,3.71,3.69,3.7,582400.0,3.6212,3.631,3.6114,3.6212,582400.0
2013-02-20 13:20:00,3.7,3.71,3.7,3.7,262400.0,3.6212,3.631,3.6212,3.6212,262400.0
2013-02-20 13:30:00,3.7,3.7,3.69,3.7,208000.0,3.6212,3.6212,3.6114,3.6212,208000.0
2013-02-20 13:40:00,3.7,3.7,3.7,3.7,270400.0,3.6212,3.6212,3.6212,3.6212,270400.0
2013-02-20 13:50:00,3.69,3.7,3.69,3.7,91200.0,3.6114,3.6212,3.6114,3.6212,91200.0
2013-02-20 14:00:00,3.69,3.71,3.69,3.71,2153600.0,3.6114,3.631,3.6114,3.631,2153600.0
2013-02-20 14:10:00,3.71,3.71,3.69,3.7,806400.0,3.631,3.631,3.6114,3.6212,806400.0
2013-02-20 14:20:00,3.7,3.7,3.69,3.7,435200.0,3.6212,3.6212,3.6114,3.6212,435200.0
2013-02-20 14:30:00,3.69,3.7,3.69,3.7,696000.0,3.6114,3.6212,3.6114,3.6212,696000.0
2013-02-20 14:40:00,3.69,3.69,3.67,3.67,3454400.0,3.6114,3.6114,3.5919,3.5919,3454400.0
2013-02-20 14:50:00,3.68,3.68,3.66,3.67,1529600.0,3.6016,3.6016,3.5821,3.5919,1529600.0
2013-02-20 15:00:00,3.67,3.67,3.65,3.66,1696000.0,3.5919,3.5919,3.5723,3.5821,1696000.0
2013-02-20 15:10:00,3.66,3.66,3.65,3.66,891200.0,3.5821,3.5821,3.5723,3.5821,891200.0
2013-02-20 15:20:00,3.65,3.66,3.65,3.65,811200.0,3.5723,3.5821,3.5723,3.5723,811200.0
2013-02-20 15:30:00,3.65,3.66,3.64,3.65,1451200.0,3.5723,3.5821,3.5625,3.5723,1451200.0
2013-02-20 15:40:00,3.65,3.65,3.64,3.65,1969600.0,3.5723,3.5723,3.5625,3.5723,1969600.0
2013-02-20 15:50:00,3.65,3.65,3.64,3.64,2342400.0,3.5723,3.5723,3.5625,3.5625,2342400.0
2013-02-21 09:30:00,3.61,3.62,3.6,3.61,4049600.0,3.5331,3.5429,3.5234,3.5331,4049600.0
2013-02-21 09:40:00,3.62,3.62,3.59,3.6,1963200.0,3.5429,3.5429,3.5136,3.5234,1963200.0
2013-02-21 09:50:00,3.59,3.59,3.58,3.59,3054400.0,3.5136,3.5136,3.5038,3.5136,3054400.0
2013-02-21 10:00:00,3.58,3.58,3.57,3.58,2944000.0,3.5038,3.5038,3.494,3.5038,2944000.0
2013-02-21 10:10:00,3.58,3.59,3.58,3.58,2771200.0,3.5038,3.5136,3.5038,3.5038,2771200.0
2013-02-21 10:20:00,3.58,3.6,3.58,3.59,1928000.0,3.5038,3.5234,3.5038,3.5136,1928000.0
2013-02-21 10:30:00,3.6,3.6,3.59,3.59,1262400.0,3.5234,3.5234,3.5136,3.5136,1262400.0
2013-02-21 10:40:00,3.59,3.61,3.59,3.6,1796800.0,3.5136,3.5331,3.5136,3.5234,1796800.0
2013-02-21 10:50:00,3.6,3.6,3.58,3.59,1483200.0,3.5234,3.5234,3.5038,3.5136,1483200.0
2013-02-21 11:00:00,3.59,3.6,3.59,3.59,1012800.0,3.5136,3.5234,3.5136,3.5136,1012800.0
2013-02-21 11:10:00,3.59,3.59,3.58,3.58,1206400.0,3.5136,3.5136,3.5038,3.5038,1206400.0
2013-02-21 11:20:00,3.58,3.58,3.58,3.58,1152000.0,3.5038,3.5038,3.5038,3.5038,1152000.0
2013-02-21 11:30:00,3.58,3.58,3.57,3.58,1332800.0,3.5038,3.5038,3.494,3.5038,1332800.0
2013-02-21 11:40:00,3.58,3.58,3.57,3.58,481600.0,3.5038,3.5038,3.494,3.5038,481600.0
2013-02-21 11:50:00,3.58,3.58,3.57,3.57,804800.0,3.5038,3.5038,3.494,3.494,804800.0
2013-02-21 12:00:00,3.57,3.57,3.57,3.57,1142400.0,3.494,3.494,3.494,3.494,1142400.0
2013-02-21 12:10:00,3.57,3.57,3.55,3.56,3728000.0,3.494,3.494,3.4744,3.4842,3728000.0
2013-02-21 12:20:00,3.56,3.56,3.55,3.56,1316800.0,3.4842,3.4842,3.4744,3.4842,1316800.0
2013-02-21 12:30:00,3.56,3.56,3.55,3.55,947200.0,3.4842,3.4842,3.4744,3.4744,947200.0
2013-02-21 12:40:00,3.55,3.56,3.55,3.55,451200.0,3.4744,3.4842,3.4744,3.4744,451200.0
2013-02-21 12:50:00,3.55,3.56,3.55,3.56,446400.0,3.4744,3.4842,3.4744,3.4842,446400.0
2013-02-21 13:00:00,3.56,3.57,3.56,3.56,942400.0,3.4842,3.494,3.4842,3.4842,942400.0
2013-02-21 13:10:00,3.56,3.56,3.56,3.56,1105600.0,3.4842,3.4842,3.4842,3.4842,1105600.0
2013-02-21 13:20:00,3.56,3.56,3.55,3.55,713600.0,3.4842,3.4842,3.4744,3.4744,713600.0
2013-02-21 13:30:00,3.55,3.56,3.55,3.55,142400.0,3.4744,3.4842,3.4744,3.4744,142400.0
2013-02-21 13:40:00,3.55,3.55,3.55,3.55,472000.0,3.4744,3.4744,3.4744,3.4744,472000.0
2013-02-21 13:50:00,3.55,3.55,3.54,3.55,1152000.0,3.4744,3.4744,3.4646,3.4744,1152000.0
2013-02-21 14:00:00,3.55,3.55,3.53,3.53,1272000.0,3.4744,3.4744,3.4548,3.4548,1272000.0
2013-02-21 14:10:00,3.54,3.54,3.53,3.54,782400.0,3.4646,3.4646,3.4548,3.4646,782400.0
2013-02-21 14:20:00,3.54,3.55,3.53,3.55,612800.0,3.4646,3.4744,3.4548,3.4744,612800.0
2013-02-21 14:30:00,3.55,3.56,3.55,3.55,742400.0,3.4744,3.4842,3.4744,3.4744,742400.0
2013-02-21 14:40:00,3.56,3.56,3.55,3.55,1193600.0,3.4842,3.4842,3.4744,3.4744,1193600.0
2013-02-21 14:50:00,3.55,3.56,3.55,3.56,1710400.0,3.4744,3.4842,3.4744,3.4842,1710400.0
2013-02-21 15:00:00,3.57,3.58,3.56,3.58,2292800.0,3.494,3.5038,3.4842,3.5038,2292800.0
2013-02-21 15:10:00,3.58,3.59,3.57,3.57,1529600.0,3.5038,3.5136,3.494,3.494,1529600.0
2013-02-21 15:20:00,3.57,3.59,3.57,3.58,1627200.0,3.494,3.5136,3.494,3.5038,1627200.0
2013-02-21 15:30:00,3.58,3.58,3.57,3.57,1164800.0,3.5038,3.5038,3.494,3.494,1164800.0
2013-02-21 15:40:00,3.57,3.57,3.56,3.57,1169600.0,3.494,3.494,3.4842,3.494,1169600.0
2013-02-21 15:50:00,3.57,3.57,3.56,3.56,8398400.0,3.494,3.494,3.4842,3.4842,8398400.0
2013-02-22 09:30:00,3.6,3.61,3.6,3.6,1860800.0,3.5234,3.5331,3.5234,3.5234,1860800.0
2013-02-22 09:40:00,3.6,3.6,3.58,3.58,1601600.0,3.5234,3.5234,3.5038,3.5038,1601600.0
2013-02-22 09:50:00,3.58,3.59,3.57,3.59,648000.0,3.5038,3.5136,3.494,3.5136,648000.0
2013-02-22 10:00:00,3.59,3.6,3.58,3.6,1462400.0,3.5136,3.5234,3.5038,3.5234,1462400.0
2013-02-22 10:10:00,3.6,3.6,3.59,3.59,881600.0,3.5234,3.5234,3.5136,3.5136,881600.0
2013-02-22 10:20:00,3.6,3.6,3.59,3.59,252800.0,3.5234,3.5234,3.5136,3.5136,252800.0
2013-02-22 10:30:00,3.59,3.59,3.58,3.58,433600.0,3.5136,3.5136,3.5038,3.5038,433600.0
2013-02-22 10:40:00,3.59,3.6,3.58,3.59,987200.0,3.5136,3.5234,3.5038,3.5136,987200.0
2013-02-22 10:50:00,3.59,3.6,3.59,3.59,675200.0,3.5136,3.5234,3.5136,3.5136,675200.0
2013-02-22 11:00:00,3.59,3.59,3.59,3.59,806400.0,3.5136,3.5136,3.5136,3.5136,806400.0
2013-02-22 11:10:00,3.59,3.59,3.58,3.58,1033600.0,3.5136,3.5136,3.5038,3.5038,1033600.0
2013-02-22 11:20:00,3.58,3.59,3.58,3.59,406400.0,3.5038,3.5136,3.5038,3.5136,406400.0
2013-02-22 11:30:00,3.59,3.6,3.59,3.6,641600.0,3.5136,3.5234,3.5136,3.5234,641600.0
2013-02-22 11:40:00,3.6,3.6,3.59,3.59,601600.0,3.5234,3.5234,3.5136,3.5136,601600.0
2013-02-22 11:50:00,3.59,3.6,3.59,3.6,992000.0,3.5136,3.5234,3.5136,3.5234,992000.0
2013-02-22 12:00:00,3.6,3.61,3.6,3.6,696000.0,3.5234,3.5331,3.5234,3.5234,696000.0
2013-02-22 12:10:00,3.6,3.6,3.6,3.6,364800.0,3.5234,3.5234,3.5234,3.5234,364800.0
2013-02-22 12:20:00,3.6,3.6,3.6,3.6,235200.0,3.5234,3.5234,3.5234,3.5234,235200.0
2013-02-22 12:30:00,3.6,3.61,3.6,3.61,537600.0,3.5234,3.5331,3.5234,3.5331,537600.0
2013-02-22 12:40:00,3.61,3.62,3.61,3.62,1553600.0,3.5331,3.5429,3.5331,3.5429,1553600.0
2013-02-22 12:50:00,3.62,3.62,3.62,3.62,907200.0,3.5429,3.5429,3.5429,3.5429,907200.0
2013-02-22 13:00:00,3.62,3.62,3.61,3.61,1142400.0,3.5429,3.5429,3.5331,3.5331,1142400.0
2013-02-22 13:10:00,3.61,3.62,3.61,3.62,491200.0,3.5331,3.5429,3.5331,3.5429,491200.0
2013-02-22 13:20:00,3.62,3.62,3.61,3.61,731200.0,3.5429,3.5429,3.5331,3.5331,731200.0
2013-02-22 13:30:00,3.61,3.62,3.61,3.62,72000.0,3.5331,3.5429,3.5331,3.5429,72000.0
2013-02-22 13:40:00,3.62,3.62,3.61,3.62,344000.0,3.5429,3.5429,3.5331,3.5429,344000.0
2013-02-22 13:50:00,3.62,3.62,3.62,3.62,136000.0,3.5429,3.5429,3.5429,3.5429,136000.0
2013-02-22 14:00:00,3.62,3.62,3.61,3.61,550400.0,3.5429,3.5429,3.5331,3.5331,550400.0
2013-02-22 14:10:00,3.61,3.61,3.61,3.61,609600.0,3.5331,3.5331,3.5331,3.5331,609600.0
2013-02-22 14:20:00,3.61,3.61,3.61,3.61,284800.0,3.5331,3.5331,3.5331,3.5331,284800.0
2013-02-22 14:30:00,3.61,3.61,3.61,3.61,254400.0,3.5331,3.5331,3.5331,3.5331,254400.0
2013-02-22 14:40:00,3.61,3.61,3.61,3.61,126400.0,3.5331,3.5331,3.5331,3.5331,126400.0
2013-02-22 14:50:00,3.61,3.62,3.61,3.61,344000.0,3.5331,3.5429,3.5331,3.5331,344000.0
2013-02-22 15:00:00,3.61,3.62,3.61,3.61,721600.0,3.5331,3.5429,3.5331,3.5331,721600.0
2013-02-22 15:10:00,3.62,3.62,3.62,3.62,641600.0,3.5429,3.5429,3.5429,3.5429,641600.0
2013-02-22 15:20:00,3.62,3.62,3.61,3.62,377600.0,3.5429,3.5429,3.5331,3.5429,377600.0
2013-02-22 15:30:00,3.62,3.63,3.62,3.62,1049600.0,3.5429,3.5527,3.5429,3.5429,1049600.0
2013-02-22 15:40:00,3.62,3.63,3.62,3.62,915200.0,3.5429,3.5527,3.5429,3.5429,915200.0
2013-02-22 15:50:00,3.62,3.63,3.62,3.63,3136000.0,3.5429,3.5527,3.5429,3.5527,3136000.0
2013-02-25 09:30:00,3.68,3.69,3.68,3.68,1248000.0,3.6016,3.6114,3.6016,3.6016,1248000.0
2013-02-25 09:40:00,3.68,3.68,3.68,3.68,1320000.0,3.6016,3.6016,3.6016,3.6016,1320000.0
2013-02-25 09:50:00,3.68,3.69,3.68,3.69,1752000.0,3.6016,3.6114,3.6016,3.6114,1752000.0
2013-02-25 10:00:00,3.69,3.7,3.69,3.7,2312000.0,3.6114,3.6212,3.6114,3.6212,2312000.0
2013-02-25 10:10:00,3.69,3.7,3.69,3.69,1779200.0,3.6114,3.6212,3.6114,3.6114,1779200.0
2013-02-25 10:20:00,3.69,3.69,3.67,3.67,2265600.0,3.6114,3.6114,3.5919,3.5919,2265600.0
2013-02-25 10:30:00,3.67,3.68,3.67,3.67,1228800.0,3.5919,3.6016,3.5919,3.5919,1228800.0
2013-02-25 10:40:00,3.67,3.67,3.66,3.66,2422400.0,3.5919,3.5919,3.5821,3.5821,2422400.0
2013-02-25 10:50:00,3.66,3.66,3.65,3.66,1827200.0,3.5821,3.5821,3.5723,3.5821,1827200.0
2013-02-25 11:00:00,3.65,3.66,3.65,3.66,2203200.0,3.5723,3.5821,3.5723,3.5821,2203200.0
2013-02-25 11:10:00,3.66,3.67,3.66,3.66,1432000.0,3.5821,3.5919,3.5821,3.5821,1432000.0
2013-02-25 11:20:00,3.66,3.67,3.66,3.66,1145600.0,3.5821,3.5919,3.5821,3.5821,1145600.0
2013-02-25 11:30:00,3.66,3.67,3.64,3.65,1916800.0,3.5821,3.5919,3.5625,3.5723,1916800.0
2013-02-25 11:40:00,3.65,3.65,3.64,3.64,1988800.0,3.5723,3.5723,3.5625,3.5625,1988800.0
2013-02-25 11:50:00,3.64,3.64,3.62,3.62,3049600.0,3.5625,3.5625,3.5429,3.5429,3049600.0
2013-02-25 12:00:00,3.62,3.63,3.62,3.63,2177600.0,3.5429,3.5527,3.5429,3.5527,2177600.0
2013-02-25 12:10:00,3.63,3.63,3.63,3.63,1411200.0,3.5527,3.5527,3.5527,3.5527,1411200.0
2013-02-25 12:20:00,3.63,3.64,3.63,3.64,3092800.0,3.5527,3.5625,3.5527,3.5625,3092800.0
2013-02-25 12:30:00,3.64,3.64,3.63,3.63,2361600.0,3.5625,3.5625,3.5527,3.5527,2361600.0
2013-02-25 12:40:00,3.64,3.65,3.63,3.65,2454400.0,3.5625,3.5723,3.5527,3.5723,2454400.0
2013-02-25 12:50:00,3.65,3.65,3.64,3.65,2160000.0,3.5723,3.5723,3.5625,3.5723,2160000.0
2013-02-25 13:00:00,3.65,3.65,3.64,3.64,1371200.0,3.5723,3.5723,3.5625,3.5625,1371200.0
2013-02-25 13:10:00,3.64,3.65,3.64,3.64,1195200.0,3.5625,3.5723,3.5625,3.5625,1195200.0
2013-02-25 13:20:00,3.64,3.64,3.64,3.64,1180800.0,3.5625,3.5625,3.5625,3.5625,1180800.0
2013-02-25 13:30:00,3.64,3.64,3.63,3.63,2563200.0,3.5625,3.5625,3.5527,3.5527,2563200.0
2013-02-25 13:40:00,3.63,3.63,3.62,3.63,1942400.0,3.5527,3.5527,3.5429,3.5527,1942400.0
2013-02-25 13:50:00,3.63,3.63,3.61,3.62,2032000.0,3.5527,3.5527,3.5331,3.5429,2032000.0
2013-02-25 14:00:00,3.61,3.62,3.6,3.61,2241600.0,3.5331,3.5429,3.5234,3.5331,2241600.0
2013-02-25 14:10:00,3.61,3.61,3.6,3.61,518400.0,3.5331,3.5331,3.5234,3.5331,518400.0
2013-02-25 14:20:00,3.61,3.61,3.6,3.61,342400.0,3.5331,3.5331,3.5234,3.5331,342400.0
2013-02-25 14:30:00,3.61,3.62,3.61,3.61,1147200.0,3.5331,3.5429,3.5331,3.5331,1147200.0
2013-02-25 14:40:00,3.61,3.61,3.6,3.6,737600.0,3.5331,3.5331,3.5234,3.5234,737600.0
2013-02-25 14:50:00,3.6,3.62,3.6,3.61,1179200.0,3.5234,3.5429,3.5234,3.5331,1179200.0
2013-02-25 15:00:00,3.61,3.61,3.61,3.61,726400.0,3.5331,3.5331,3.5331,3.5331,726400.0
2013-02-25 15:10:00,3.61,3.61,3.59,3.59,1236800.0,3.5331,3.5331,3.5136,3.5136,1236800.0
2013-02-25 15:20:00,3.59,3.59,3.58,3.58,1489600.0,3.5136,3.5136,3.5038,3.5038,1489600.0
2013-02-25 15:30:00,3.58,3.58,3.57,3.58,2400000.0,3.5038,3.5038,3.494,3.5038,2400000.0
2013-02-25 15:40:00,3.58,3.58,3.57,3.57,5264000.0,3.5038,3.5038,3.494,3.494,5264000.0
2013-02-25 15:50:00,3.57,3.57,3.54,3.54,5478400.0,3.494,3.494,3.4646,3.4646,5478400.0
2013-02-26 09:30:00,3.55,3.56,3.55,3.55,2620800.0,3.4744,3.4842,3.4744,3.4744,2620800.0
2013-02-26 09:40:00,3.55,3.56,3.54,3.54,3209600.0,3.4744,3.4842,3.4646,3.4646,3209600.0
2013-02-26 09:50:00,3.54,3.56,3.54,3.56,1121600.0,3.4646,3.4842,3.4646,3.4842,1121600.0
2013-02-26 10:00:00,3.56,3.58,3.55,3.55,3564800.0,3.4842,3.5038,3.4744,3.4744,3564800.0
2013-02-26 10:10:00,3.55,3.56,3.54,3.55,1740800.0,3.4744,3.4842,3.4646,3.4744,1740800.0
2013-02-26 10:20:00,3.55,3.55,3.53,3.54,3593600.0,3.4744,3.4744,3.4548,3.4646,3593600.0
2013-02-26 10:30:00,3.54,3.54,3.53,3.54,2958400.0,3.4646,3.4646,3.4548,3.4646,2958400.0
2013-02-26 10:40:00,3.54,3.55,3.53,3.55,3582400.0,3.4646,3.4744,3.4548,3.4744,3582400.0
2013-02-26 10:50:00,3.55,3.56,3.54,3.54,2403200.0,3.4744,3.4842,3.4646,3.4646,2403200.0
2013-02-26 11:00:00,3.55,3.55,3.52,3.53,2756800.0,3.4744,3.4744,3.4451,3.4548,2756800.0
2013-02-26 11:10:00,3.53,3.54,3.53,3.54,3019200.0,3.4548,3.4646,3.4548,3.4646,3019200.0
2013-02-26 11:20:00,3.54,3.54,3.52,3.52,2824000.0,3.4646,3.4646,3.4451,3.4451,2824000.0
2013-02-26 11:30:00,3.52,3.53,3.52,3.52,2494400.0,3.4451,3.4548,3.4451,3.4451,2494400.0
2013-02-26 11:40:00,3.52,3.52,3.5,3.51,1937600.0,3.4451,3.4451,3.4255,3.4353,1937600.0
2013-02-26 11:50:00,3.51,3.52,3.51,3.52,1553600.0,3.4353,3.4451,3.4353,3.4451,1553600.0
2013-02-26 12:00:00,3.52,3.52,3.51,3.52,1251200.0,3.4451,3.4451,3.4353,3.4451,1251200.0
2013-02-26 12:10:00,3.52,3.52,3.51,3.51,356800.0,3.4451,3.4451,3.4353,3.4353,356800.0
2013-02-26 12:20:00,3.52,3.53,3.51,3.53,668800.0,3.4451,3.4548,3.4353,3.4548,668800.0
2013-02-26 12:30:00,3.53,3.54,3.52,3.54,1035200.0,3.4548,3.4646,3.4451,3.4646,1035200.0
2013-02-26 12:40:00,3.54,3.54,3.53,3.53,424000.0,3.4646,3.4646,3.4548,3.4548,424000.0
2013-02-26 12:50:00,3.53,3.54,3.53,3.54,299200.0,3.4548,3.4646,3.4548,3.4646,299200.0
2013-02-26 13:00:00,3.54,3.55,3.53,3.54,1603200.0,3.4646,3.4744,3.4548,3.4646,1603200.0
2013-02-26 13:10:00,3.54,3.54,3.53,3.53,1051200.0,3.4646,3.4646,3.4548,3.4548,1051200.0
2013-02-26 13:20:00,3.53,3.53,3.53,3.53,556800.0,3.4548,3.4548,3.4548,3.4548,556800.0
2013-02-26 13:30:00,3.53,3.54,3.53,3.54,993600.0,3.4548,3.4646,3.4548,3.4646,993600.0
2013-02-26 13:40:00,3.54,3.56,3.54,3.55,1752000.0,3.4646,3.4842,3.4646,3.4744,1752000.0
2013-02-26 13:50:00,3.55,3.57,3.55,3.56,968000.0,3.4744,3.494,3.4744,3.4842,968000.0
2013-02-26 14:00:00,3.56,3.57,3.55,3.56,1552000.0,3.4842,3.494,3.4744,3.4842,1552000.0
2013-02-26 14:10:00,3.57,3.57,3.56,3.56,630400.0,3.494,3.494,3.4842,3.4842,630400.0
2013-02-26 14:20:00,3.56,3.57,3.56,3.57,561600.0,3.4842,3.494,3.4842,3.494,561600.0
2013-02-26 14:30:00,3.57,3.57,3.56,3.56,980800.0,3.494,3.494,3.4842,3.4842,980800.0
2013-02-26 14:40:00,3.56,3.56,3.56,3.56,841600.0,3.4842,3.4842,3.4842,3.4842,841600.0
2013-02-26 14:50:00,3.56,3.57,3.56,3.56,774400.0,3.4842,3.494,3.4842,3.4842,774400.0
2013-02-26 15:00:00,3.56,3.57,3.56,3.57,396800.0,3.4842,3.494,3.4842,3.494,396800.0
2013-02-26 15:10:00,3.57,3.57,3.55,3.56,1657600.0,3.494,3.494,3.4744,3.4842,1657600.0
2013-02-26 15:20:00,3.56,3.56,3.55,3.56,712000.0,3.4842,3.4842,3.4744,3.4842,712000.0
2013-02-26 15:30:00,3.56,3.56,3.56,3.56,961600.0,3.4842,3.4842,3.4842,3.4842,961600.0
2013-02-26 15:40:00,3.57,3.58,3.56,3.57,1348800.0,3.494,3.5038,3.4842,3.494,1348800.0
2013-02-26 15:50:00,3.57,3.58,3.57,3.57,2249600.0,3.494,3.5038,3.494,3.494,2249600.0
2013-02-27 09:30:00,3.57,3.57,3.56,3.56,568000.0,3.494,3.494,3.4842,3.4842,568000.0
2013-02-27 09:40:00,3.57,3.58,3.57,3.57,1537600.0,3.494,3.5038,3.494,3.494,1537600.0
2013-02-27 09:50:00,3.57,3.59,3.57,3.58,1726400.0,3.494,3.5136,3.494,3.5038,1726400.0
2013-02-27 10:00:00,3.58,3.59,3.57,3.58,2640000.0,3.5038,3.5136,3.494,3.5038,2640000.0
2013-02-27 10:10:00,3.58,3.59,3.57,3.59,2472000.0,3.5038,3.5136,3.494,3.5136,2472000.0
2013-02-27 10:20:00,3.59,3.61,3.59,3.61,1620800.0,3.5136,3.5331,3.5136,3.5331,1620800.0
2013-02-27 10:30:00,3.61,3.62,3.6,3.62,1779200.0,3.5331,3.5429,3.5234,3.5429,1779200.0
2013-02-27 10:40:00,3.62,3.63,3.61,3.62,2113600.0,3.5429,3.5527,3.5331,3.5429,2113600.0
2013-02-27 10:50:00,3.62,3.62,3.61,3.62,1124800.0,3.5429,3.5429,3.5331,3.5429,1124800.0
2013-02-27 11:00:00,3.62,3.64,3.62,3.63,2062400.0,3.5429,3.5625,3.5429,3.5527,2062400.0
2013-02-27 11:10:00,3.63,3.65,3.63,3.65,2073600.0,3.5527,3.5723,3.5527,3.5723,2073600.0
2013-02-27 11:20:00,3.65,3.65,3.64,3.64,1459200.0,3.5723,3.5723,3.5625,3.5625,1459200.0
2013-02-27 11:30:00,3.64,3.64,3.63,3.64,753600.0,3.5625,3.5625,3.5527,3.5625,753600.0
2013-02-27 11:40:00,3.64,3.64,3.64,3.64,907200.0,3.5625,3.5625,3.5625,3.5625,907200.0
2013-02-27 11:50:00,3.64,3.65,3.64,3.64,625600.0,3.5625,3.5723,3.5625,3.5625,625600.0
2013-02-27 12:00:00,3.64,3.65,3.64,3.65,918400.0,3.5625,3.5723,3.5625,3.5723,918400.0
2013-02-27 12:10:00,3.65,3.65,3.64,3.64,980800.0,3.5723,3.5723,3.5625,3.5625,980800.0
2013-02-27 12:20:00,3.64,3.67,3.64,3.66,3184000.0,3.5625,3.5919,3.5625,3.5821,3184000.0
2013-02-27 12:30:00,3.66,3.67,3.65,3.65,1988800.0,3.5821,3.5919,3.5723,3.5723,1988800.0
2013-02-27 12:40:00,3.65,3.66,3.65,3.65,574400.0,3.5723,3.5821,3.5723,3.5723,574400.0
2013-02-27 12:50:00,3.65,3.65,3.63,3.65,3203200.0,3.5723,3.5723,3.5527,3.5723,3203200.0
2013-02-27 13:00:00,3.65,3.65,3.64,3.64,1795200.0,3.5723,3.5723,3.5625,3.5625,1795200.0
2013-02-27 13:10:00,3.64,3.65,3.63,3.64,1203200.0,3.5625,3.5723,3.5527,3.5625,1203200.0
2013-02-27 13:20:00,3.64,3.65,3.64,3.64,745600.0,3.5625,3.5723,3.5625,3.5625,745600.0
2013-02-27 13:30:00,3.65,3.65,3.64,3.65,324800.0,3.5723,3.5723,3.5625,3.5723,324800.0
2013-02-27 13:40:00,3.65,3.65,3.64,3.64,643200.0,3.5723,3.5723,3.5625,3.5625,643200.0
2013-02-27 13:50:00,3.64,3.65,3.64,3.64,528000.0,3.5625,3.5723,3.5625,3.5625,528000.0
2013-02-27 14:00:00,3.64,3.65,3.64,3.65,624000.0,3.5625,3.5723,3.5625,3.5723,624000.0
2013-02-27 14:10:00,3.65,3.66,3.65,3.65,1198400.0,3.5723,3.5821,3.5723,3.5723,1198400.0
2013-02-27 14:20:00,3.65,3.66,3.65,3.66,1379200.0,3.5723,3.5821,3.5723,3.5821,1379200.0
2013-02-27 14:30:00,3.66,3.66,3.65,3.66,1190400.0,3.5821,3.5821,3.5723,3.5821,1190400.0
2013-02-27 14:40:00,3.66,3.67,3.66,3.67,2081600.0,3.5821,3.5919,3.5821,3.5919,2081600.0
2013-02-27 14:50:00,3.67,3.68,3.67,3.68,1700800.0,3.5919,3.6016,3.5919,3.6016,1700800.0
2013-02-27 15:00:00,3.68,3.68,3.67,3.67,1249600.0,3.6016,3.6016,3.5919,3.5919,1249600.0
2013-02-27 15:10:00,3.67,3.68,3.67,3.68,1425600.0,3.5919,3.6016,3.5919,3.6016,1425600.0
2013-02-27 15:20:00,3.68,3.68,3.67,3.67,1526400.0,3.6016,3.6016,3.5919,3.5919,1526400.0
2013-02-27 15:30:00,3.67,3.68,3.67,3.68,1001600.0,3.5919,3.6016,3.5919,3.6016,1001600.0
2013-02-27 15:40:00,3.68,3.68,3.66,3.66,1920000.0,3.6016,3.6016,3.5821,3.5821,1920000.0
2013-02-27 15:50:00,3.66,3.66,3.64,3.64,8115200.0,3.5821,3.5821,3.5625,3.5625,8115200.0
2013-02-28 09:30:00,3.64,3.67,3.64,3.67,2006400.0,3.5625,3.5919,3.5625,3.5919,2006400.0
2013-02-28 09:40:00,3.67,3.68,3.67,3.68,977600.0,3.5919,3.6016,3.5919,3.6016,977600.0
2013-02-28 09:50:00,3.68,3.68,3.67,3.67,1744000.0,3.6016,3.6016,3.5919,3.5919,1744000.0
2013-02-28 10:00:00,3.67,3.68,3.66,3.67,1518400.0,3.5919,3.6016,3.5821,3.5919,1518400.0
2013-02-28 10:10:00,3.67,3.69,3.67,3.68,1939200.0,3.5919,3.6114,3.5919,3.6016,1939200.0
2013-02-28 10:20:00,3.68,3.68,3.67,3.67,2217600.0,3.6016,3.6016,3.5919,3.5919,2217600.0
2013-02-28 10:30:00,3.67,3.67,3.66,3.67,1331200.0,3.5919,3.5919,3.5821,3.5919,1331200.0
2013-02-28 10:40:00,3.67,3.67,3.66,3.66,2075200.0,3.5919,3.5919,3.5821,3.5821,2075200.0
2013-02-28 10:50:00,3.66,3.66,3.65,3.66,1619200.0,3.5821,3.5821,3.5723,3.5821,1619200.0
2013-02-28 11:00:00,3.66,3.67,3.65,3.67,1094400.0,3.5821,3.5919,3.5723,3.5919,1094400.0
2013-02-28 11:10:00,3.67,3.67,3.67,3.67,668800.0,3.5919,3.5919,3.5919,3.5919,668800.0
2013-02-28 11:20:00,3.67,3.67,3.67,3.67,636800.0,3.5919,3.5919,3.5919,3.5919,636800.0
2013-02-28 11:30:00,3.67,3.67,3.66,3.66,1016000.0,3.5919,3.5919,3.5821,3.5821,1016000.0
2013-02-28 11:40:00,3.66,3.67,3.66,3.67,761600.0,3.5821,3.5919,3.5821,3.5919,761600.0
2013-02-28 11:50:00,3.67,3.67,3.66,3.66,505600.0,3.5919,3.5919,3.5821,3.5821,505600.0
2013-02-28 12:00:00,3.66,3.67,3.66,3.67,561600.0,3.5821,3.5919,3.5821,3.5919,561600.0
2013-02-28 12:10:00,3.67,3.67,3.66,3.66,4089600.0,3.5919,3.5919,3.5821,3.5821,4089600.0
2013-02-28 12:20:00,3.67,3.67,3.67,3.67,478400.0,3.5919,3.5919,3.5919,3.5919,478400.0
2013-02-28 12:30:00,3.67,3.67,3.67,3.67,198400.0,3.5919,3.5919,3.5919,3.5919,198400.0
2013-02-28 12:40:00,3.67,3.68,3.67,3.67,521600.0,3.5919,3.6016,3.5919,3.5919,521600.0
2013-02-28 12:50:00,3.67,3.67,3.67,3.67,409600.0,3.5919,3.5919,3.5919,3.5919,409600.0
2013-02-28 13:00:00,3.67,3.67,3.67,3.67,152000.0,3.5919,3.5919,3.5919,3.5919,152000.0
2013-02-28 13:10:00,3.67,3.68,3.67,3.67,1094400.0,3.5919,3.6016,3.5919,3.5919,1094400.0
2013-02-28 13:20:00,3.67,3.69,3.67,3.68,1752000.0,3.5919,3.6114,3.5919,3.6016,1752000.0
2013-02-28 13:30:00,3.68,3.69,3.68,3.68,870400.0,3.6016,3.6114,3.6016,3.6016,870400.0
2013-02-28 13:40:00,3.68,3.69,3.68,3.69,747200.0,3.6016,3.6114,3.6016,3.6114,747200.0
2013-02-28 13:50:00,3.69,3.69,3.68,3.69,857600.0,3.6114,3.6114,3.6016,3.6114,857600.0
2013-02-28 14:00:00,3.68,3.69,3.68,3.69,643200.0,3.6016,3.6114,3.6016,3.6114,643200.0
2013-02-28 14:10:00,3.69,3.69,3.69,3.69,811200.0,3.6114,3.6114,3.6114,3.6114,811200.0
2013-02-28 14:20:00,3.69,3.69,3.69,3.69,478400.0,3.6114,3.6114,3.6114,3.6114,478400.0
2013-02-28 14:30:00,3.69,3.69,3.68,3.68,1099200.0,3.6114,3.6114,3.6016,3.6016,1099200.0
2013-02-28 14:40:00,3.68,3.68,3.67,3.68,555200.0,3.6016,3.6016,3.5919,3.6016,555200.0
2013-02-28 14:50:00,3.67,3.68,3.67,3.68,771200.0,3.5919,3.6016,3.5919,3.6016,771200.0
2013-02-28 15:00:00,3.67,3.67,3.66,3.66,1190400.0,3.5919,3.5919,3.5821,3.5821,1190400.0
2013-02-28 15:10:00,3.67,3.67,3.65,3.66,939200.0,3.5919,3.5919,3.5723,3.5821,939200.0
2013-02-28 15:20:00,3.66,3.67,3.66,3.66,3027200.0,3.5821,3.5919,3.5821,3.5821,3027200.0
2013-02-28 15:30:00,3.66,3.67,3.66,3.66,3172800.0,3.5821,3.5919,3.5821,3.5821,3172800.0
2013-02-28 15:40:00,3.66,3.66,3.65,3.65,1416000.0,3.5821,3.5821,3.5723,3.5723,1416000.0
2013-02-28 15:50:00,3.65,3.66,3.63,3.63,2144000.0,3.5723,3.5821,3.5527,3.5527,2144000.0
2013-03-01 09:30:00,3.6,3.6,3.58,3.58,1545600.0,3.5234,3.5234,3.5038,3.5038,1545600.0
2013-03-01 09:40:00,3.58,3.59,3.57,3.58,1056000.0,3.5038,3.5136,3.494,3.5038,1056000.0
2013-03-01 09:50:00,3.58,3.59,3.58,3.58,364800.0,3.5038,3.5136,3.5038,3.5038,364800.0
2013-03-01 10:00:00,3.58,3.61,3.58,3.61,1798400.0,3.5038,3.5331,3.5038,3.5331,1798400.0
2013-03-01 10:10:00,3.61,3.61,3.6,3.6,1452800.0,3.5331,3.5331,3.5234,3.5234,1452800.0
2013-03-01 10:20:00,3.6,3.6,3.59,3.6,779200.0,3.5234,3.5234,3.5136,3.5234,779200.0
2013-03-01 10:30:00,3.6,3.62,3.6,3.62,776000.0,3.5234,3.5429,3.5234,3.5429,776000.0
2013-03-01 10:40:00,3.62,3.63,3.62,3.63,1041600.0,3.5429,3.5527,3.5429,3.5527,1041600.0
2013-03-01 10:50:00,3.63,3.65,3.63,3.65,1169600.0,3.5527,3.5723,3.5527,3.5723,1169600.0
2013-03-01 11:00:00,3.65,3.66,3.65,3.65,1875200.0,3.5723,3.5821,3.5723,3.5723,1875200.0
2013-03-01 11:10:00,3.65,3.65,3.63,3.63,1144000.0,3.5723,3.5723,3.5527,3.5527,1144000.0
2013-03-01 11:20:00,3.63,3.65,3.63,3.64,1819200.0,3.5527,3.5723,3.5527,3.5625,1819200.0
2013-03-01 11:30:00,3.64,3.64,3.63,3.63,659200.0,3.5625,3.5625,3.5527,3.5527,659200.0
2013-03-01 11:40:00,3.63,3.63,3.62,3.62,1041600.0,3.5527,3.5527,3.5429,3.5429,1041600.0
2013-03-01 11:50:00,3.62,3.63,3.62,3.63,1435200.0,3.5429,3.5527,3.5429,3.5527,1435200.0
2013-03-01 12:00:00,3.63,3.65,3.63,3.65,1088000.0,3.5527,3.5723,3.5527,3.5723,1088000.0
2013-03-01 12:10:00,3.65,3.66,3.65,3.66,889600.0,3.5723,3.5821,3.5723,3.5821,889600.0
2013-03-01 12:20:00,3.66,3.67,3.66,3.66,801600.0,3.5821,3.5919,3.5821,3.5821,801600.0
2013-03-01 12:30:00,3.66,3.67,3.65,3.66,843200.0,3.5821,3.5919,3.5723,3.5821,843200.0
2013-03-01 12:40:00,3.66,3.66,3.65,3.65,414400.0,3.5821,3.5821,3.5723,3.5723,414400.0
2013-03-01 12:50:00,3.65,3.67,3.65,3.66,649600.0,3.5723,3.5919,3.5723,3.5821,649600.0
2013-03-01 13:00:00,3.66,3.67,3.65,3.66,494400.0,3.5821,3.5919,3.5723,3.5821,494400.0
2013-03-01 13:10:00,3.66,3.66,3.66,3.66,649600.0,3.5821,3.5821,3.5821,3.5821,649600.0
2013-03-01 13:20:00,3.66,3.66,3.65,3.66,142400.0,3.5821,3.5821,3.5723,3.5821,142400.0
2013-03-01 13:30:00,3.66,3.66,3.65,3.66,544000.0,3.5821,3.5821,3.5723,3.5821,544000.0
2013-03-01 13:40:00,3.66,3.66,3.65,3.65,283200.0,3.5821,3.5821,3.5723,3.5723,283200.0
2013-03-01 13:50:00,3.65,3.66,3.64,3.66,302400.0,3.5723,3.5821,3.5625,3.5821,302400.0
2013-03-01 14:00:00,3.66,3.66,3.66,3.66,336000.0,3.5821,3.5821,3.5821,3.5821,336000.0
2013-03-01 14:10:00,3.66,3.66,3.66,3.66,100800.0,3.5821,3.5821,3.5821,3.5821,100800.0
2013-03-01 14:20:00,3.66,3.66,3.65,3.65,265600.0,3.5821,3.5821,3.5723,3.5723,265600.0
2013-03-01 14:30:00,3.65,3.66,3.65,3.65,411200.0,3.5723,3.5821,3.5723,3.5723,411200.0
2013-03-01 14:40:00,3.66,3.66,3.65,3.65,452800.0,3.5821,3.5821,3.5723,3.5723,452800.0
2013-03-01 14:50:00,3.65,3.65,3.65,3.65,568000.0,3.5723,3.5723,3.5723,3.5723,568000.0
2013-03-01 15:00:00,3.65,3.66,3.65,3.66,547200.0,3.5723,3.5821,3.5723,3.5821,547200.0
2013-03-01 15:10:00,3.66,3.66,3.66,3.66,358400.0,3.5821,3.5821,3.5821,3.5821,358400.0
2013-03-01 15:20:00,3.66,3.66,3.65,3.66,604800.0,3.5821,3.5821,3.5723,3.5821,604800.0
2013-03-01 15:30:00,3.66,3.66,3.66,3.66,409600.0,3.5821,3.5821,3.5821,3.5821,409600.0
2013-03-01 15:40:00,3.66,3.66,3.65,3.66,1059200.0,3.5821,3.5821,3.5723,3.5821,1059200.0
2013-03-01 15:50:00,3.66,3.66,3.65,3.66,2043200.0,3.5821,3.5821,3.5723,3.5821,2043200.0
2013-03-04 09:30:00,3.63,3.64,3.63,3.64,2128000.0,3.5527,3.5625,3.5527,3.5625,2128000.0
2013-03-04 09:40:00,3.64,3.65,3.64,3.65,2108800.0,3.5625,3.5723,3.5625,3.5723,2108800.0
2013-03-04 09:50:00,3.64,3.65,3.64,3.64,937600.0,3.5625,3.5723,3.5625,3.5625,937600.0
2013-03-04 10:00:00,3.64,3.65,3.64,3.64,851200.0,3.5625,3.5723,3.5625,3.5625,851200.0
2013-03-04 10:10:00,3.64,3.64,3.63,3.64,851200.0,3.5625,3.5625,3.5527,3.5625,851200.0
2013-03-04 10:20:00,3.64,3.64,3.63,3.63,574400.0,3.5625,3.5625,3.5527,3.5527,574400.0
2013-03-04 10:30:00,3.64,3.64,3.62,3.63,528000.0,3.5625,3.5625,3.5429,3.5527,528000.0
2013-03-04 10:40:00,3.63,3.65,3.63,3.65,1374400.0,3.5527,3.5723,3.5527,3.5723,1374400.0
2013-03-04 10:50:00,3.65,3.65,3.64,3.65,1409600.0,3.5723,3.5723,3.5625,3.5723,1409600.0
2013-03-04 11:00:00,3.65,3.65,3.64,3.64,1608000.0,3.5723,3.5723,3.5625,3.5625,1608000.0
2013-03-04 11:10:00,3.64,3.66,3.64,3.66,1814400.0,3.5625,3.5821,3.5625,3.5821,1814400.0
2013-03-04 11:20:00,3.65,3.66,3.65,3.66,1409600.0,3.5723,3.5821,3.5723,3.5821,1409600.0
2013-03-04 11:30:00,3.66,3.66,3.65,3.66,700800.0,3.5821,3.5821,3.5723,3.5821,700800.0
2013-03-04 11:40:00,3.66,3.66,3.65,3.66,89600.0,3.5821,3.5821,3.5723,3.5821,89600.0
2013-03-04 11:50:00,3.66,3.66,3.66,3.66,587200.0,3.5821,3.5821,3.5821,3.5821,587200.0
2013-03-04 12:00:00,3.66,3.66,3.65,3.65,414400.0,3.5821,3.5821,3.5723,3.5723,414400.0
2013-03-04 12:10:00,3.65,3.65,3.64,3.64,713600.0,3.5723,3.5723,3.5625,3.5625,713600.0
2013-03-04 12:20:00,3.64,3.64,3.63,3.63,1473600.0,3.5625,3.5625,3.5527,3.5527,1473600.0
2013-03-04 12:30:00,3.63,3.63,3.62,3.63,1489600.0,3.5527,3.5527,3.5429,3.5527,1489600.0
2013-03-04 12:40:00,3.63,3.63,3.63,3.63,790400.0,3.5527,3.5527,3.5527,3.5527,790400.0
2013-03-04 12:50:00,3.64,3.64,3.63,3.64,766400.0,3.5625,3.5625,3.5527,3.5625,766400.0
2013-03-04 13:00:00,3.64,3.64,3.63,3.64,971200.0,3.5625,3.5625,3.5527,3.5625,971200.0
2013-03-04 13:10:00,3.64,3.64,3.63,3.64,508800.0,3.5625,3.5625,3.5527,3.5625,508800.0
2013-03-04 13:20:00,3.64,3.66,3.64,3.66,1206400.0,3.5625,3.5821,3.5625,3.5821,1206400.0
2013-03-04 13:30:00,3.66,3.66,3.66,3.66,1200000.0,3.5821,3.5821,3.5821,3.5821,1200000.0
2013-03-04 13:40:00,3.66,3.67,3.66,3.66,894400.0,3.5821,3.5919,3.5821,3.5821,894400.0
2013-03-04 13:50:00,3.66,3.67,3.66,3.66,867200.0,3.5821,3.5919,3.5821,3.5821,867200.0
2013-03-04 14:00:00,3.66,3.66,3.66,3.66,440000.0,3.5821,3.5821,3.5821,3.5821,440000.0
2013-03-04 14:10:00,3.66,3.66,3.65,3.66,635200.0,3.5821,3.5821,3.5723,3.5821,635200.0
2013-03-04 14:20:00,3.66,3.68,3.66,3.67,2316800.0,3.5821,3.6016,3.5821,3.5919,2316800.0
2013-03-04 14:30:00,3.67,3.68,3.67,3.67,1022400.0,3.5919,3.6016,3.5919,3.5919,1022400.0
2013-03-04 14:40:00,3.67,3.68,3.67,3.68,1708800.0,3.5919,3.6016,3.5919,3.6016,1708800.0
2013-03-04 14:50:00,3.68,3.69,3.68,3.68,761600.0,3.6016,3.6114,3.6016,3.6016,761600.0
2013-03-04 15:00:00,3.69,3.69,3.68,3.68,801600.0,3.6114,3.6114,3.6016,3.6016,801600.0
2013-03-04 15:10:00,3.68,3.69,3.68,3.68,716800.0,3.6016,3.6114,3.6016,3.6016,716800.0
2013-03-04 15:20:00,3.68,3.68,3.67,3.68,1161600.0,3.6016,3.6016,3.5919,3.6016,1161600.0
2013-03-04 15:30:00,3.68,3.68,3.68,3.68,1003200.0,3.6016,3.6016,3.6016,3.6016,1003200.0
2013-03-04 15:40:00,3.68,3.68,3.68,3.68,921600.0,3.6016,3.6016,3.6016,3.6016,921600.0
2013-03-04 15:50:00,3.68,3.69,3.68,3.69,2542400.0,3.6016,3.6114,3.6016,3.6114,2542400.0
2013-03-05 09:30:00,3.73,3.76,3.73,3.76,5600000.0,3.6506,3.6799,3.6506,3.6799,5600000.0
2013-03-05 09:40:00,3.76,3.77,3.75,3.76,4017600.0,3.6799,3.6897,3.6702,3.6799,4017600.0
2013-03-05 09:50:00,3.76,3.76,3.75,3.75,2260800.0,3.6799,3.6799,3.6702,3.6702,2260800.0
2013-03-05 10:00:00,3.75,3.77,3.75,3.76,1488000.0,3.6702,3.6897,3.6702,3.6799,1488000.0
2013-03-05 10:10:00,3.76,3.77,3.76,3.77,1880000.0,3.6799,3.6897,3.6799,3.6897,1880000.0
2013-03-05 10:20:00,3.77,3.78,3.77,3.77,1409600.0,3.6897,3.6995,3.6897,3.6897,1409600.0
2013-03-05 10:30:00,3.78,3.79,3.78,3.79,2364800.0,3.6995,3.7093,3.6995,3.7093,2364800.0
2013-03-05 10:40:00,3.79,3.79,3.78,3.79,2345600.0,3.7093,3.7093,3.6995,3.7093,2345600.0
2013-03-05 10:50:00,3.79,3.79,3.78,3.78,1158400.0,3.7093,3.7093,3.6995,3.6995,1158400.0
2013-03-05 11:00:00,3.78,3.79,3.78,3.78,1008000.0,3.6995,3.7093,3.6995,3.6995,1008000.0
2013-03-05 11:10:00,3.79,3.79,3.78,3.79,1353600.0,3.7093,3.7093,3.6995,3.7093,1353600.0
2013-03-05 11:20:00,3.78,3.79,3.78,3.78,878400.0,3.6995,3.7093,3.6995,3.6995,878400.0
2013-03-05 11:30:00,3.78,3.79,3.78,3.78,654400.0,3.6995,3.7093,3.6995,3.6995,654400.0
2013-03-05 11:40:00,3.79,3.8,3.78,3.8,1251200.0,3.7093,3.7191,3.6995,3.7191,1251200.0
2013-03-05 11:50:00,3.8,3.81,3.8,3.8,1516800.0,3.7191,3.7289,3.7191,3.7191,1516800.0
2013-03-05 12:00:00,3.8,3.81,3.8,3.8,422400.0,3.7191,3.7289,3.7191,3.7191,422400.0
2013-03-05 12:10:00,3.8,3.8,3.79,3.8,408000.0,3.7191,3.7191,3.7093,3.7191,408000.0
2013-03-05 12:20:00,3.8,3.8,3.79,3.8,180800.0,3.7191,3.7191,3.7093,3.7191,180800.0
2013-03-05 12:30:00,3.8,3.8,3.79,3.8,182400.0,3.7191,3.7191,3.7093,3.7191,182400.0
2013-03-05 12:40:00,3.8,3.8,3.79,3.79,1276800.0,3.7191,3.7191,3.7093,3.7093,1276800.0
2013-03-05 12:50:00,3.79,3.79,3.79,3.79,729600.0,3.7093,3.7093,3.7093,3.7093,729600.0
2013-03-05 13:00:00,3.79,3.79,3.79,3.79,249600.0,3.7093,3.7093,3.7093,3.7093,249600.0
2013-03-05 13:10:00,3.79,3.8,3.79,3.79,732800.0,3.7093,3.7191,3.7093,3.7093,732800.0
2013-03-05 13:20:00,3.79,3.8,3.79,3.8,838400.0,3.7093,3.7191,3.7093,3.7191,838400.0
2013-03-05 13:30:00,3.8,3.81,3.8,3.8,897600.0,3.7191,3.7289,3.7191,3.7191,897600.0
2013-03-05 13:40:00,3.8,3.8,3.79,3.79,1064000.0,3.7191,3.7191,3.7093,3.7093,1064000.0
2013-03-05 13:50:00,3.79,3.79,3.78,3.78,1131200.0,3.7093,3.7093,3.6995,3.6995,1131200.0
2013-03-05 14:00:00,3.78,3.79,3.78,3.78,256000.0,3.6995,3.7093,3.6995,3.6995,256000.0
2013-03-05 14:10:00,3.79,3.79,3.79,3.79,377600.0,3.7093,3.7093,3.7093,3.7093,377600.0
2013-03-05 14:20:00,3.79,3.79,3.78,3.78,398400.0,3.7093,3.7093,3.6995,3.6995,398400.0
2013-03-05 14:30:00,3.78,3.78,3.77,3.78,932800.0,3.6995,3.6995,3.6897,3.6995,932800.0
2013-03-05 14:40:00,3.78,3.79,3.77,3.78,606400.0,3.6995,3.7093,3.6897,3.6995,606400.0
2013-03-05 14:50:00,3.78,3.78,3.77,3.78,259200.0,3.6995,3.6995,3.6897,3.6995,259200.0
2013-03-05 15:00:00,3.78,3.78,3.77,3.78,720000.0,3.6995,3.6995,3.6897,3.6995,720000.0
2013-03-05 15:10:00,3.78,3.79,3.78,3.78,393600.0,3.6995,3.7093,3.6995,3.6995,393600.0
2013-03-05 15:20:00,3.78,3.78,3.77,3.78,600000.0,3.6995,3.6995,3.6897,3.6995,600000.0
2013-03-05 15:30:00,3.78,3.79,3.78,3.79,705600.0,3.6995,3.7093,3.6995,3.7093,705600.0
2013-03-05 15:40:00,3.79,3.8,3.79,3.79,1265600.0,3.7093,3.7191,3.7093,3.7093,1265600.0
2013-03-05 15:50:00,3.79,3.8,3.78,3.8,2950400.0,3.7093,3.7191,3.6995,3.7191,2950400.0
2013-03-06 09:30:00,3.82,3.82,3.79,3.8,4030400.0,3.7387,3.7387,3.7093,3.7191,4030400.0
2013-03-06 09:40:00,3.79,3.8,3.79,3.79,2422400.0,3.7093,3.7191,3.7093,3.7093,2422400.0
2013-03-06 09:50:00,3.79,3.8,3.79,3.79,1422400.0,3.7093,3.7191,3.7093,3.7093,1422400.0
2013-03-06 10:00:00,3.8,3.8,3.79,3.79,712000.0,3.7191,3.7191,3.7093,3.7093,712000.0
2013-03-06 10:10:00,3.79,3.8,3.79,3.79,1564800.0,3.7093,3.7191,3.7093,3.7093,1564800.0
2013-03-06 10:20:00,3.78,3.8,3.78,3.79,670400.0,3.6995,3.7191,3.6995,3.7093,670400.0
2013-03-06 10:30:00,3.79,3.79,3.78,3.79,1305600.0,3.7093,3.7093,3.6995,3.7093,1305600.0
2013-03-06 10:40:00,3.78,3.8,3.78,3.79,833600.0,3.6995,3.7191,3.6995,3.7093,833600.0
2013-03-06 10:50:00,3.79,3.79,3.77,3.77,939200.0,3.7093,3.7093,3.6897,3.6897,939200.0
2013-03-06 11:00:00,3.77,3.78,3.77,3.78,616000.0,3.6897,3.6995,3.6897,3.6995,616000.0
2013-03-06 11:10:00,3.78,3.78,3.78,3.78,217600.0,3.6995,3.6995,3.6995,3.6995,217600.0
2013-03-06 11:20:00,3.78,3.79,3.78,3.78,596800.0,3.6995,3.7093,3.6995,3.6995,596800.0
2013-03-06 11:30:00,3.78,3.79,3.78,3.79,755200.0,3.6995,3.7093,3.6995,3.7093,755200.0
2013-03-06 11:40:00,3.79,3.79,3.78,3.79,321600.0,3.7093,3.7093,3.6995,3.7093,321600.0
2013-03-06 11:50:00,3.78,3.79,3.78,3.78,451200.0,3.6995,3.7093,3.6995,3.6995,451200.0
2013-03-06 12:00:00,3.78,3.78,3.77,3.77,678400.0,3.6995,3.6995,3.6897,3.6897,678400.0
2013-03-06 12:10:00,3.77,3.78,3.77,3.78,307200.0,3.6897,3.6995,3.6897,3.6995,307200.0
2013-03-06 12:20:00,3.78,3.78,3.77,3.77,201600.0,3.6995,3.6995,3.6897,3.6897,201600.0
2013-03-06 12:30:00,3.77,3.78,3.77,3.78,232000.0,3.6897,3.6995,3.6897,3.6995,232000.0
2013-03-06 12:40:00,3.78,3.78,3.78,3.78,168000.0,3.6995,3.6995,3.6995,3.6995,168000.0
2013-03-06 12:50:00,3.78,3.78,3.77,3.77,73600.0,3.6995,3.6995,3.6897,3.6897,73600.0
2013-03-06 13:00:00,3.77,3.78,3.77,3.78,678400.0,3.6897,3.6995,3.6897,3.6995,678400.0
2013-03-06 13:10:00,3.78,3.78,3.78,3.78,390400.0,3.6995,3.6995,3.6995,3.6995,390400.0
2013-03-06 13:20:00,3.78,3.78,3.78,3.78,84800.0,3.6995,3.6995,3.6995,3.6995,84800.0
2013-03-06 13:30:00,3.78,3.78,3.77,3.78,886400.0,3.6995,3.6995,3.6897,3.6995,886400.0
2013-03-06 13:40:00,3.78,3.79,3.78,3.78,334400.0,3.6995,3.7093,3.6995,3.6995,334400.0
2013-03-06 13:50:00,3.78,3.78,3.78,3.78,38400.0,3.6995,3.6995,3.6995,3.6995,38400.0
2013-03-06 14:00:00,3.78,3.79,3.78,3.78,36800.0,3.6995,3.7093,3.6995,3.6995,36800.0
2013-03-06 14:10:00,3.78,3.78,3.78,3.78,265600.0,3.6995,3.6995,3.6995,3.6995,265600.0
2013-03-06 14:20:00,3.78,3.79,3.78,3.78,206400.0,3.6995,3.7093,3.6995,3.6995,206400.0
2013-03-06 14:30:00,3.78,3.8,3.78,3.79,977600.0,3.6995,3.7191,3.6995,3.7093,977600.0
2013-03-06 14:40:00,3.79,3.8,3.79,3.8,212800.0,3.7093,3.7191,3.7093,3.7191,212800.0
2013-03-06 14:50:00,3.8,3.8,3.79,3.79,860800.0,3.7191,3.7191,3.7093,3.7093,860800.0
2013-03-06 15:00:00,3.79,3.79,3.78,3.78,454400.0,3.7093,3.7093,3.6995,3.6995,454400.0
2013-03-06 15:10:00,3.78,3.79,3.78,3.78,392000.0,3.6995,3.7093,3.6995,3.6995,392000.0
2013-03-06 15:20:00,3.78,3.78,3.78,3.78,587200.0,3.6995,3.6995,3.6995,3.6995,587200.0
2013-03-06 15:30:00,3.78,3.78,3.77,3.77,424000.0,3.6995,3.6995,3.6897,3.6897,424000.0
2013-03-06 15:40:00,3.77,3.77,3.77,3.77,420800.0,3.6897,3.6897,3.6897,3.6897,420800.0
2013-03-06 15:50:00,3.77,3.78,3.77,3.78,1371200.0,3.6897,3.6995,3.6897,3.6995,1371200.0
2013-03-07 09:30:00,3.79,3.79,3.78,3.78,1097600.0,3.7093,3.7093,3.6995,3.6995,1097600.0
2013-03-07 09:40:00,3.78,3.79,3.78,3.78,1412800.0,3.6995,3.7093,3.6995,3.6995,1412800.0
2013-03-07 09:50:00,3.78,3.79,3.78,3.79,1441600.0,3.6995,3.7093,3.6995,3.7093,1441600.0
2013-03-07 10:00:00,3.79,3.79,3.77,3.78,828800.0,3.7093,3.7093,3.6897,3.6995,828800.0
2013-03-07 10:10:00,3.78,3.79,3.78,3.78,739200.0,3.6995,3.7093,3.6995,3.6995,739200.0
2013-03-07 10:20:00,3.78,3.78,3.77,3.78,843200.0,3.6995,3.6995,3.6897,3.6995,843200.0
2013-03-07 10:30:00,3.78,3.79,3.78,3.78,756800.0,3.6995,3.7093,3.6995,3.6995,756800.0
2013-03-07 10:40:00,3.78,3.79,3.78,3.79,569600.0,3.6995,3.7093,3.6995,3.7093,569600.0
2013-03-07 10:50:00,3.79,3.79,3.78,3.78,438400.0,3.7093,3.7093,3.6995,3.6995,438400.0
2013-03-07 11:00:00,3.78,3.8,3.78,3.79,520000.0,3.6995,3.7191,3.6995,3.7093,520000.0
2013-03-07 11:10:00,3.8,3.8,3.79,3.79,428800.0,3.7191,3.7191,3.7093,3.7093,428800.0
2013-03-07 11:20:00,3.79,3.8,3.79,3.8,680000.0,3.7093,3.7191,3.7093,3.7191,680000.0
2013-03-07 11:30:00,3.79,3.81,3.79,3.81,822400.0,3.7093,3.7289,3.7093,3.7289,822400.0
2013-03-07 11:40:00,3.81,3.81,3.8,3.8,345600.0,3.7289,3.7289,3.7191,3.7191,345600.0
2013-03-07 11:50:00,3.8,3.81,3.8,3.8,1131200.0,3.7191,3.7289,3.7191,3.7191,1131200.0
2013-03-07 12:00:00,3.8,3.8,3.79,3.79,376000.0,3.7191,3.7191,3.7093,3.7093,376000.0
2013-03-07 12:10:00,3.79,3.79,3.79,3.79,504000.0,3.7093,3.7093,3.7093,3.7093,504000.0
2013-03-07 12:20:00,3.79,3.8,3.79,3.8,388800.0,3.7093,3.7191,3.7093,3.7191,388800.0
2013-03-07 12:30:00,3.8,3.8,3.79,3.79,105600.0,3.7191,3.7191,3.7093,3.7093,105600.0
2013-03-07 12:40:00,3.79,3.8,3.79,3.8,132800.0,3.7093,3.7191,3.7093,3.7191,132800.0
2013-03-07 12:50:00,3.8,3.8,3.8,3.8,310400.0,3.7191,3.7191,3.7191,3.7191,310400.0
2013-03-07 13:00:00,3.8,3.8,3.79,3.8,248000.0,3.7191,3.7191,3.7093,3.7191,248000.0
2013-03-07 13:10:00,3.8,3.8,3.8,3.8,152000.0,3.7191,3.7191,3.7191,3.7191,152000.0
2013-03-07 13:20:00,3.8,3.8,3.79,3.79,225600.0,3.7191,3.7191,3.7093,3.7093,225600.0
2013-03-07 13:30:00,3.79,3.79,3.78,3.79,878400.0,3.7093,3.7093,3.6995,3.7093,878400.0
2013-03-07 13:40:00,3.78,3.79,3.78,3.79,214400.0,3.6995,3.7093,3.6995,3.7093,214400.0
2013-03-07 13:50:00,3.79,3.79,3.79,3.79,129600.0,3.7093,3.7093,3.7093,3.7093,129600.0
2013-03-07 14:00:00,3.79,3.79,3.78,3.78,249600.0,3.7093,3.7093,3.6995,3.6995,249600.0
2013-03-07 14:10:00,3.78,3.78,3.77,3.78,579200.0,3.6995,3.6995,3.6897,3.6995,579200.0
2013-03-07 14:20:00,3.78,3.79,3.78,3.78,187200.0,3.6995,3.7093,3.6995,3.6995,187200.0
2013-03-07 14:30:00,3.78,3.79,3.78,3.78,278400.0,3.6995,3.7093,3.6995,3.6995,278400.0
2013-03-07 14:40:00,3.78,3.79,3.78,3.79,120000.0,3.6995,3.7093,3.6995,3.7093,120000.0
2013-03-07 14:50:00,3.79,3.8,3.79,3.8,427200.0,3.7093,3.7191,3.7093,3.7191,427200.0
2013-03-07 15:00:00,3.8,3.8,3.79,3.8,640000.0,3.7191,3.7191,3.7093,3.7191,640000.0
2013-03-07 15:10:00,3.8,3.8,3.8,3.8,678400.0,3.7191,3.7191,3.7191,3.7191,678400.0
2013-03-07 15:20:00,3.8,3.8,3.79,3.8,512000.0,3.7191,3.7191,3.7093,3.7191,512000.0
2013-03-07 15:30:00,3.8,3.81,3.8,3.81,864000.0,3.7191,3.7289,3.7191,3.7289,864000.0
2013-03-07 15:40:00,3.81,3.81,3.8,3.8,1179200.0,3.7289,3.7289,3.7191,3.7191,1179200.0
2013-03-07 15:50:00,3.8,3.81,3.8,3.8,728000.0,3.7191,3.7289,3.7191,3.7191,728000.0
2013-03-08 09:30:00,3.82,3.83,3.81,3.82,1806400.0,3.7387,3.7485,3.7289,3.7387,1806400.0
2013-03-08 09:40:00,3.82,3.82,3.8,3.8,1380800.0,3.7387,3.7387,3.7191,3.7191,1380800.0
2013-03-08 09:50:00,3.8,3.81,3.8,3.8,932800.0,3.7191,3.7289,3.7191,3.7191,932800.0
2013-03-08 10:00:00,3.79,3.79,3.78,3.79,1091200.0,3.7093,3.7093,3.6995,3.7093,1091200.0
2013-03-08 10:10:00,3.79,3.79,3.78,3.78,988800.0,3.7093,3.7093,3.6995,3.6995,988800.0
2013-03-08 10:20:00,3.79,3.8,3.79,3.8,809600.0,3.7093,3.7191,3.7093,3.7191,809600.0
2013-03-08 10:30:00,3.8,3.8,3.79,3.8,646400.0,3.7191,3.7191,3.7093,3.7191,646400.0
2013-03-08 10:40:00,3.8,3.8,3.79,3.79,811200.0,3.7191,3.7191,3.7093,3.7093,811200.0
2013-03-08 10:50:00,3.8,3.8,3.79,3.8,436800.0,3.7191,3.7191,3.7093,3.7191,436800.0
2013-03-08 11:00:00,3.8,3.8,3.79,3.8,928000.0,3.7191,3.7191,3.7093,3.7191,928000.0
2013-03-08 11:10:00,3.81,3.81,3.8,3.81,465600.0,3.7289,3.7289,3.7191,3.7289,465600.0
2013-03-08 11:20:00,3.81,3.81,3.8,3.8,123200.0,3.7289,3.7289,3.7191,3.7191,123200.0
2013-03-08 11:30:00,3.8,3.81,3.8,3.8,209600.0,3.7191,3.7289,3.7191,3.7191,209600.0
2013-03-08 11:40:00,3.8,3.81,3.8,3.81,257600.0,3.7191,3.7289,3.7191,3.7289,257600.0
2013-03-08 11:50:00,3.81,3.81,3.8,3.81,278400.0,3.7289,3.7289,3.7191,3.7289,278400.0
2013-03-08 12:00:00,3.81,3.81,3.81,3.81,648000.0,3.7289,3.7289,3.7289,3.7289,648000.0
2013-03-08 12:10:00,3.81,3.81,3.8,3.8,744000.0,3.7289,3.7289,3.7191,3.7191,744000.0
2013-03-08 12:20:00,3.8,3.8,3.8,3.8,286400.0,3.7191,3.7191,3.7191,3.7191,286400.0
2013-03-08 12:30:00,3.8,3.8,3.79,3.79,326400.0,3.7191,3.7191,3.7093,3.7093,326400.0
2013-03-08 12:40:00,3.79,3.8,3.79,3.79,204800.0,3.7093,3.7191,3.7093,3.7093,204800.0
2013-03-08 12:50:00,3.79,3.8,3.79,3.8,275200.0,3.7093,3.7191,3.7093,3.7191,275200.0
2013-03-08 13:00:00,3.8,3.8,3.79,3.8,862400.0,3.7191,3.7191,3.7093,3.7191,862400.0
2013-03-08 13:10:00,3.8,3.81,3.8,3.8,550400.0,3.7191,3.7289,3.7191,3.7191,550400.0
2013-03-08 13:20:00,3.8,3.8,3.8,3.8,113600.0,3.7191,3.7191,3.7191,3.7191,113600.0
2013-03-08 13:30:00,3.8,3.8,3.8,3.8,40000.0,3.7191,3.7191,3.7191,3.7191,40000.0
2013-03-08 13:40:00,3.81,3.81,3.8,3.8,158400.0,3.7289,3.7289,3.7191,3.7191,158400.0
2013-03-08 13:50:00,3.8,3.8,3.8,3.8,27200.0,3.7191,3.7191,3.7191,3.7191,27200.0
2013-03-08 14:00:00,3.8,3.81,3.8,3.81,289600.0,3.7191,3.7289,3.7191,3.7289,289600.0
2013-03-08 14:10:00,3.81,3.81,3.8,3.8,336000.0,3.7289,3.7289,3.7191,3.7191,336000.0
2013-03-08 14:20:00,3.8,3.8,3.8,3.8,329600.0,3.7191,3.7191,3.7191,3.7191,329600.0
2013-03-08 14:30:00,3.81,3.81,3.8,3.8,384000.0,3.7289,3.7289,3.7191,3.7191,384000.0
2013-03-08 14:40:00,3.81,3.81,3.8,3.8,326400.0,3.7289,3.7289,3.7191,3.7191,326400.0
2013-03-08 14:50:00,3.8,3.81,3.8,3.81,86400.0,3.7191,3.7289,3.7191,3.7289,86400.0
2013-03-08 15:00:00,3.81,3.81,3.81,3.81,1153600.0,3.7289,3.7289,3.7289,3.7289,1153600.0
2013-03-08 15:10:00,3.81,3.81,3.81,3.81,249600.0,3.7289,3.7289,3.7289,3.7289,249600.0
2013-03-08 15:20:00,3.81,3.82,3.81,3.81,291200.0,3.7289,3.7387,3.7289,3.7289,291200.0
2013-03-08 15:30:00,3.81,3.81,3.81,3.81,380800.0,3.7289,3.7289,3.7289,3.7289,380800.0
2013-03-08 15:40:00,3.81,3.82,3.81,3.81,412800.0,3.7289,3.7387,3.7289,3.7289,412800.0
2013-03-08 15:50:00,3.81,3.82,3.81,3.81,2747200.0,3.7289,3.7387,3.7289,3.7289,2747200.0
2013-03-11 09:30:00,3.8,3.8,3.79,3.79,508800.0,3.7191,3.7191,3.7093,3.7093,508800.0
2013-03-11 09:40:00,3.79,3.8,3.78,3.8,425600.0,3.7093,3.7191,3.6995,3.7191,425600.0
2013-03-11 09:50:00,3.79,3.8,3.79,3.79,1312000.0,3.7093,3.7191,3.7093,3.7093,1312000.0
2013-03-11 10:00:00,3.79,3.79,3.79,3.79,259200.0,3.7093,3.7093,3.7093,3.7093,259200.0
2013-03-11 10:10:00,3.79,3.79,3.79,3.79,404800.0,3.7093,3.7093,3.7093,3.7093,404800.0
2013-03-11 10:20:00,3.79,3.79,3.78,3.78,752000.0,3.7093,3.7093,3.6995,3.6995,752000.0
2013-03-11 10:30:00,3.78,3.79,3.78,3.79,414400.0,3.6995,3.7093,3.6995,3.7093,414400.0
2013-03-11 10:40:00,3.79,3.79,3.78,3.79,240000.0,3.7093,3.7093,3.6995,3.7093,240000.0
2013-03-11 10:50:00,3.78,3.78,3.77,3.78,864000.0,3.6995,3.6995,3.6897,3.6995,864000.0
2013-03-11 11:00:00,3.78,3.79,3.78,3.79,476800.0,3.6995,3.7093,3.6995,3.7093,476800.0
2013-03-11 11:10:00,3.79,3.79,3.79,3.79,310400.0,3.7093,3.7093,3.7093,3.7093,310400.0
2013-03-11 11:20:00,3.79,3.79,3.79,3.79,729600.0,3.7093,3.7093,3.7093,3.7093,729600.0
2013-03-11 11:30:00,3.79,3.79,3.79,3.79,395200.0,3.7093,3.7093,3.7093,3.7093,395200.0
2013-03-11 11:40:00,3.79,3.8,3.79,3.79,558400.0,3.7093,3.7191,3.7093,3.7093,558400.0
2013-03-11 11:50:00,3.79,3.8,3.79,3.8,185600.0,3.7093,3.7191,3.7093,3.7191,185600.0
2013-03-11 12:00:00,3.8,3.81,3.8,3.8,1219200.0,3.7191,3.7289,3.7191,3.7191,1219200.0
2013-03-11 12:10:00,3.8,3.81,3.8,3.81,195200.0,3.7191,3.7289,3.7191,3.7289,195200.0
2013-03-11 12:20:00,3.8,3.81,3.8,3.8,260800.0,3.7191,3.7289,3.7191,3.7191,260800.0
2013-03-11 12:30:00,3.8,3.8,3.8,3.8,123200.0,3.7191,3.7191,3.7191,3.7191,123200.0
2013-03-11 12:40:00,3.8,3.8,3.8,3.8,100800.0,3.7191,3.7191,3.7191,3.7191,100800.0
2013-03-11 12:50:00,3.8,3.8,3.8,3.8,81600.0,3.7191,3.7191,3.7191,3.7191,81600.0
2013-03-11 13:00:00,3.8,3.81,3.8,3.8,134400.0,3.7191,3.7289,3.7191,3.7191,134400.0
2013-03-11 13:10:00,3.8,3.81,3.8,3.8,424000.0,3.7191,3.7289,3.7191,3.7191,424000.0
2013-03-11 13:20:00,3.8,3.81,3.8,3.81,353600.0,3.7191,3.7289,3.7191,3.7289,353600.0
2013-03-11 13:30:00,3.81,3.81,3.81,3.81,862400.0,3.7289,3.7289,3.7289,3.7289,862400.0
2013-03-11 13:40:00,3.81,3.81,3.81,3.81,206400.0,3.7289,3.7289,3.7289,3.7289,206400.0
2013-03-11 13:50:00,3.81,3.81,3.81,3.81,64000.0,3.7289,3.7289,3.7289,3.7289,64000.0
2013-03-11 14:00:00,3.8,3.81,3.8,3.8,110400.0,3.7191,3.7289,3.7191,3.7191,110400.0
2013-03-11 14:10:00,3.81,3.81,3.8,3.8,267200.0,3.7289,3.7289,3.7191,3.7191,267200.0
2013-03-11 14:20:00,3.8,3.81,3.8,3.8,432000.0,3.7191,3.7289,3.7191,3.7191,432000.0
2013-03-11 14:30:00,3.8,3.81,3.8,3.81,968000.0,3.7191,3.7289,3.7191,3.7289,968000.0
2013-03-11 14:40:00,3.81,3.83,3.81,3.82,1988800.0,3.7289,3.7485,3.7289,3.7387,1988800.0
2013-03-11 14:50:00,3.82,3.83,3.82,3.82,529600.0,3.7387,3.7485,3.7387,3.7387,529600.0
2013-03-11 15:00:00,3.82,3.83,3.82,3.83,662400.0,3.7387,3.7485,3.7387,3.7485,662400.0
2013-03-11 15:10:00,3.83,3.83,3.82,3.82,518400.0,3.7485,3.7485,3.7387,3.7387,518400.0
2013-03-11 15:20:00,3.82,3.83,3.82,3.82,747200.0,3.7387,3.7485,3.7387,3.7387,747200.0
2013-03-11 15:30:00,3.82,3.82,3.82,3.82,764800.0,3.7387,3.7387,3.7387,3.7387,764800.0
2013-03-11 15:40:00,3.82,3.83,3.82,3.82,859200.0,3.7387,3.7485,3.7387,3.7387,859200.0
2013-03-11 15:50:00,3.83,3.83,3.82,3.83,1025600.0,3.7485,3.7485,3.7387,3.7485,1025600.0
2013-03-12 09:30:00,3.81,3.81,3.8,3.81,1942400.0,3.7289,3.7289,3.7191,3.7289,1942400.0
2013-03-12 09:40:00,3.81,3.82,3.8,3.82,828800.0,3.7289,3.7387,3.7191,3.7387,828800.0
2013-03-12 09:50:00,3.82,3.82,3.82,3.82,518400.0,3.7387,3.7387,3.7387,3.7387,518400.0
2013-03-12 10:00:00,3.82,3.82,3.81,3.82,457600.0,3.7387,3.7387,3.7289,3.7387,457600.0
2013-03-12 10:10:00,3.82,3.82,3.81,3.81,998400.0,3.7387,3.7387,3.7289,3.7289,998400.0
2013-03-12 10:20:00,3.81,3.81,3.81,3.81,307200.0,3.7289,3.7289,3.7289,3.7289,307200.0
2013-03-12 10:30:00,3.81,3.81,3.8,3.8,531200.0,3.7289,3.7289,3.7191,3.7191,531200.0
2013-03-12 10:40:00,3.8,3.8,3.79,3.79,1089600.0,3.7191,3.7191,3.7093,3.7093,1089600.0
2013-03-12 10:50:00,3.8,3.8,3.8,3.8,777600.0,3.7191,3.7191,3.7191,3.7191,777600.0
2013-03-12 11:00:00,3.8,3.8,3.78,3.78,1513600.0,3.7191,3.7191,3.6995,3.6995,1513600.0
2013-03-12 11:10:00,3.78,3.79,3.78,3.78,872000.0,3.6995,3.7093,3.6995,3.6995,872000.0
2013-03-12 11:20:00,3.78,3.78,3.77,3.77,2617600.0,3.6995,3.6995,3.6897,3.6897,2617600.0
2013-03-12 11:30:00,3.77,3.78,3.77,3.78,945600.0,3.6897,3.6995,3.6897,3.6995,945600.0
2013-03-12 11:40:00,3.78,3.78,3.77,3.78,675200.0,3.6995,3.6995,3.6897,3.6995,675200.0
2013-03-12 11:50:00,3.78,3.79,3.78,3.79,436800.0,3.6995,3.7093,3.6995,3.7093,436800.0
2013-03-12 12:00:00,3.79,3.79,3.78,3.79,217600.0,3.7093,3.7093,3.6995,3.7093,217600.0
2013-03-12 12:10:00,3.79,3.79,3.78,3.79,328000.0,3.7093,3.7093,3.6995,3.7093,328000.0
2013-03-12 12:20:00,3.79,3.79,3.78,3.78,540800.0,3.7093,3.7093,3.6995,3.6995,540800.0
2013-03-12 12:30:00,3.78,3.79,3.78,3.79,718400.0,3.6995,3.7093,3.6995,3.7093,718400.0
2013-03-12 12:40:00,3.79,3.79,3.78,3.79,739200.0,3.7093,3.7093,3.6995,3.7093,739200.0
2013-03-12 12:50:00,3.79,3.8,3.79,3.8,1481600.0,3.7093,3.7191,3.7093,3.7191,1481600.0
2013-03-12 13:00:00,3.79,3.8,3.79,3.8,224000.0,3.7093,3.7191,3.7093,3.7191,224000.0
2013-03-12 13:10:00,3.79,3.8,3.79,3.8,529600.0,3.7093,3.7191,3.7093,3.7191,529600.0
2013-03-12 13:20:00,3.8,3.8,3.79,3.79,467200.0,3.7191,3.7191,3.7093,3.7093,467200.0
2013-03-12 13:30:00,3.79,3.8,3.79,3.79,1232000.0,3.7093,3.7191,3.7093,3.7093,1232000.0
2013-03-12 13:40:00,3.79,3.8,3.79,3.79,601600.0,3.7093,3.7191,3.7093,3.7093,601600.0
2013-03-12 13:50:00,3.79,3.79,3.78,3.78,635200.0,3.7093,3.7093,3.6995,3.6995,635200.0
2013-03-12 14:00:00,3.78,3.78,3.78,3.78,564800.0,3.6995,3.6995,3.6995,3.6995,564800.0
2013-03-12 14:10:00,3.78,3.78,3.77,3.78,536000.0,3.6995,3.6995,3.6897,3.6995,536000.0
2013-03-12 14:20:00,3.78,3.78,3.77,3.78,395200.0,3.6995,3.6995,3.6897,3.6995,395200.0
2013-03-12 14:30:00,3.78,3.78,3.77,3.78,420800.0,3.6995,3.6995,3.6897,3.6995,420800.0
2013-03-12 14:40:00,3.78,3.78,3.78,3.78,606400.0,3.6995,3.6995,3.6995,3.6995,606400.0
2013-03-12 14:50:00,3.78,3.79,3.78,3.78,323200.0,3.6995,3.7093,3.6995,3.6995,323200.0
2013-03-12 15:00:00,3.78,3.79,3.78,3.79,816000.0,3.6995,3.7093,3.6995,3.7093,816000.0
2013-03-12 15:10:00,3.79,3.8,3.79,3.8,620800.0,3.7093,3.7191,3.7093,3.7191,620800.0
2013-03-12 15:20:00,3.8,3.81,3.8,3.8,856000.0,3.7191,3.7289,3.7191,3.7191,856000.0
2013-03-12 15:30:00,3.8,3.8,3.79,3.8,280000.0,3.7191,3.7191,3.7093,3.7191,280000.0
2013-03-12 15:40:00,3.8,3.81,3.79,3.79,892800.0,3.7191,3.7289,3.7093,3.7093,892800.0
2013-03-12 15:50:00,3.79,3.8,3.79,3.8,2921600.0,3.7093,3.7191,3.7093,3.7191,2921600.0
2013-03-13 09:30:00,3.81,3.81,3.79,3.79,1129600.0,3.7289,3.7289,3.7093,3.7093,1129600.0
2013-03-13 09:40:00,3.79,3.79,3.77,3.78,1500800.0,3.7093,3.7093,3.6897,3.6995,1500800.0
2013-03-13 09:50:00,3.78,3.78,3.77,3.78,1540800.0,3.6995,3.6995,3.6897,3.6995,1540800.0
2013-03-13 10:00:00,3.78,3.78,3.77,3.77,1400000.0,3.6995,3.6995,3.6897,3.6897,1400000.0
2013-03-13 10:10:00,3.77,3.78,3.77,3.78,1262400.0,3.6897,3.6995,3.6897,3.6995,1262400.0
2013-03-13 10:20:00,3.78,3.79,3.78,3.78,982400.0,3.6995,3.7093,3.6995,3.6995,982400.0
2013-03-13 10:30:00,3.78,3.8,3.78,3.79,1705600.0,3.6995,3.7191,3.6995,3.7093,1705600.0
2013-03-13 10:40:00,3.79,3.8,3.79,3.8,1118400.0,3.7093,3.7191,3.7093,3.7191,1118400.0
2013-03-13 10:50:00,3.8,3.8,3.8,3.8,488000.0,3.7191,3.7191,3.7191,3.7191,488000.0
2013-03-13 11:00:00,3.8,3.8,3.79,3.8,363200.0,3.7191,3.7191,3.7093,3.7191,363200.0
2013-03-13 11:10:00,3.8,3.8,3.8,3.8,176000.0,3.7191,3.7191,3.7191,3.7191,176000.0
2013-03-13 11:20:00,3.8,3.8,3.79,3.79,574400.0,3.7191,3.7191,3.7093,3.7093,574400.0
2013-03-13 11:30:00,3.79,3.79,3.79,3.79,412800.0,3.7093,3.7093,3.7093,3.7093,412800.0
2013-03-13 11:40:00,3.79,3.79,3.79,3.79,408000.0,3.7093,3.7093,3.7093,3.7093,408000.0
2013-03-13 11:50:00,3.79,3.79,3.78,3.78,512000.0,3.7093,3.7093,3.6995,3.6995,512000.0
2013-03-13 12:00:00,3.78,3.79,3.78,3.79,548800.0,3.6995,3.7093,3.6995,3.7093,548800.0
2013-03-13 12:10:00,3.79,3.8,3.79,3.8,934400.0,3.7093,3.7191,3.7093,3.7191,934400.0
2013-03-13 12:20:00,3.8,3.8,3.8,3.8,372800.0,3.7191,3.7191,3.7191,3.7191,372800.0
2013-03-13 12:30:00,3.8,3.81,3.8,3.81,819200.0,3.7191,3.7289,3.7191,3.7289,819200.0
2013-03-13 12:40:00,3.81,3.81,3.8,3.8,614400.0,3.7289,3.7289,3.7191,3.7191,614400.0
2013-03-13 12:50:00,3.8,3.81,3.8,3.81,459200.0,3.7191,3.7289,3.7191,3.7289,459200.0
2013-03-13 13:00:00,3.81,3.81,3.8,3.8,515200.0,3.7289,3.7289,3.7191,3.7191,515200.0
2013-03-13 13:10:00,3.8,3.81,3.8,3.81,174400.0,3.7191,3.7289,3.7191,3.7289,174400.0
2013-03-13 13:20:00,3.81,3.81,3.8,3.8,88000.0,3.7289,3.7289,3.7191,3.7191,88000.0
2013-03-13 13:30:00,3.81,3.81,3.8,3.81,177600.0,3.7289,3.7289,3.7191,3.7289,177600.0
2013-03-13 13:40:00,3.81,3.82,3.81,3.82,1718400.0,3.7289,3.7387,3.7289,3.7387,1718400.0
2013-03-13 13:50:00,3.82,3.82,3.82,3.82,65600.0,3.7387,3.7387,3.7387,3.7387,65600.0
2013-03-13 14:00:00,3.82,3.82,3.81,3.81,96000.0,3.7387,3.7387,3.7289,3.7289,96000.0
2013-03-13 14:10:00,3.81,3.81,3.81,3.81,214400.0,3.7289,3.7289,3.7289,3.7289,214400.0
2013-03-13 14:20:00,3.81,3.81,3.81,3.81,708800.0,3.7289,3.7289,3.7289,3.7289,708800.0
2013-03-13 14:30:00,3.81,3.81,3.81,3.81,104000.0,3.7289,3.7289,3.7289,3.7289,104000.0
2013-03-13 14:40:00,3.81,3.81,3.8,3.8,675200.0,3.7289,3.7289,3.7191,3.7191,675200.0
2013-03-13 14:50:00,3.8,3.81,3.8,3.8,484800.0,3.7191,3.7289,3.7191,3.7191,484800.0
2013-03-13 15:00:00,3.8,3.8,3.79,3.79,1624000.0,3.7191,3.7191,3.7093,3.7093,1624000.0
2013-03-13 15:10:00,3.79,3.8,3.79,3.79,937600.0,3.7093,3.7191,3.7093,3.7093,937600.0
2013-03-13 15:20:00,3.79,3.8,3.79,3.8,494400.0,3.7093,3.7191,3.7093,3.7191,494400.0
2013-03-13 15:30:00,3.8,3.8,3.79,3.8,1132800.0,3.7191,3.7191,3.7093,3.7191,1132800.0
2013-03-13 15:40:00,3.79,3.8,3.79,3.8,1233600.0,3.7093,3.7191,3.7093,3.7191,1233600.0
2013-03-13 15:50:00,3.8,3.8,3.79,3.79,3091200.0,3.7191,3.7191,3.7093,3.7093,3091200.0
2013-03-14 09:30:00,3.82,3.83,3.82,3.82,2505600.0,3.7387,3.7485,3.7387,3.7387,2505600.0
2013-03-14 09:40:00,3.83,3.83,3.82,3.82,1049600.0,3.7485,3.7485,3.7387,3.7387,1049600.0
2013-03-14 09:50:00,3.83,3.83,3.82,3.82,715200.0,3.7485,3.7485,3.7387,3.7387,715200.0
2013-03-14 10:00:00,3.82,3.83,3.82,3.82,676800.0,3.7387,3.7485,3.7387,3.7387,676800.0
2013-03-14 10:10:00,3.82,3.82,3.8,3.8,3187200.0,3.7387,3.7387,3.7191,3.7191,3187200.0
2013-03-14 10:20:00,3.8,3.82,3.8,3.82,819200.0,3.7191,3.7387,3.7191,3.7387,819200.0
2013-03-14 10:30:00,3.82,3.82,3.81,3.82,1972800.0,3.7387,3.7387,3.7289,3.7387,1972800.0
2013-03-14 10:40:00,3.82,3.82,3.81,3.82,732800.0,3.7387,3.7387,3.7289,3.7387,732800.0
2013-03-14 10:50:00,3.81,3.82,3.81,3.81,331200.0,3.7289,3.7387,3.7289,3.7289,331200.0
2013-03-14 11:00:00,3.81,3.82,3.81,3.81,281600.0,3.7289,3.7387,3.7289,3.7289,281600.0
2013-03-14 11:10:00,3.81,3.81,3.81,3.81,115200.0,3.7289,3.7289,3.7289,3.7289,115200.0
2013-03-14 11:20:00,3.81,3.81,3.81,3.81,971200.0,3.7289,3.7289,3.7289,3.7289,971200.0
2013-03-14 11:30:00,3.81,3.81,3.8,3.81,379200.0,3.7289,3.7289,3.7191,3.7289,379200.0
2013-03-14 11:40:00,3.81,3.82,3.81,3.81,513600.0,3.7289,3.7387,3.7289,3.7289,513600.0
2013-03-14 11:50:00,3.82,3.82,3.81,3.81,948800.0,3.7387,3.7387,3.7289,3.7289,948800.0
2013-03-14 12:00:00,3.81,3.82,3.81,3.82,238400.0,3.7289,3.7387,3.7289,3.7387,238400.0
2013-03-14 12:10:00,3.82,3.82,3.82,3.82,595200.0,3.7387,3.7387,3.7387,3.7387,595200.0
2013-03-14 12:20:00,3.82,3.82,3.82,3.82,284800.0,3.7387,3.7387,3.7387,3.7387,284800.0
2013-03-14 12:30:00,3.82,3.83,3.82,3.82,393600.0,3.7387,3.7485,3.7387,3.7387,393600.0
2013-03-14 12:40:00,3.82,3.82,3.82,3.82,289600.0,3.7387,3.7387,3.7387,3.7387,289600.0
2013-03-14 12:50:00,3.82,3.82,3.82,3.82,131200.0,3.7387,3.7387,3.7387,3.7387,131200.0
2013-03-14 13:00:00,3.82,3.82,3.82,3.82,300800.0,3.7387,3.7387,3.7387,3.7387,300800.0
2013-03-14 13:10:00,3.82,3.82,3.81,3.82,323200.0,3.7387,3.7387,3.7289,3.7387,323200.0
2013-03-14 13:20:00,3.82,3.82,3.81,3.81,328000.0,3.7387,3.7387,3.7289,3.7289,328000.0
2013-03-14 13:30:00,3.81,3.81,3.81,3.81,326400.0,3.7289,3.7289,3.7289,3.7289,326400.0
2013-03-14 13:40:00,3.81,3.81,3.81,3.81,400000.0,3.7289,3.7289,3.7289,3.7289,400000.0
2013-03-14 13:50:00,3.81,3.81,3.81,3.81,273600.0,3.7289,3.7289,3.7289,3.7289,273600.0
2013-03-14 14:00:00,3.81,3.81,3.81,3.81,276800.0,3.7289,3.7289,3.7289,3.7289,276800.0
2013-03-14 14:10:00,3.81,3.81,3.8,3.81,225600.0,3.7289,3.7289,3.7191,3.7289,225600.0
2013-03-14 14:20:00,3.81,3.81,3.81,3.81,152000.0,3.7289,3.7289,3.7289,3.7289,152000.0
2013-03-14 14:30:00,3.81,3.81,3.81,3.81,238400.0,3.7289,3.7289,3.7289,3.7289,238400.0
2013-03-14 14:40:00,3.81,3.81,3.81,3.81,456000.0,3.7289,3.7289,3.7289,3.7289,456000.0
2013-03-14 14:50:00,3.81,3.81,3.81,3.81,251200.0,3.7289,3.7289,3.7289,3.7289,251200.0
2013-03-14 15:00:00,3.81,3.82,3.81,3.81,382400.0,3.7289,3.7387,3.7289,3.7289,382400.0
2013-03-14 15:10:00,3.81,3.82,3.81,3.81,537600.0,3.7289,3.7387,3.7289,3.7289,537600.0
2013-03-14 15:20:00,3.81,3.81,3.81,3.81,318400.0,3.7289,3.7289,3.7289,3.7289,318400.0
2013-03-14 15:30:00,3.81,3.82,3.81,3.81,900800.0,3.7289,3.7387,3.7289,3.7289,900800.0
2013-03-14 15:40:00,3.82,3.82,3.81,3.82,676800.0,3.7387,3.7387,3.7289,3.7387,676800.0
2013-03-14 15:50:00,3.82,3.82,3.81,3.82,2203200.0,3.7387,3.7387,3.7289,3.7387,2203200.0
2013-03-15 09:30:00,3.82,3.83,3.81,3.81,580800.0,3.7387,3.7485,3.7289,3.7289,580800.0
2013-03-15 09:40:00,3.81,3.81,3.8,3.81,1081600.0,3.7289,3.7289,3.7191,3.7289,1081600.0
2013-03-15 09:50:00,3.81,3.81,3.79,3.79,2056000.0,3.7289,3.7289,3.7093,3.7093,2056000.0
2013-03-15 10:00:00,3.79,3.8,3.78,3.79,2795200.0,3.7093,3.7191,3.6995,3.7093,2795200.0
2013-03-15 10:10:00,3.79,3.79,3.79,3.79,961600.0,3.7093,3.7093,3.7093,3.7093,961600.0
2013-03-15 10:20:00,3.79,3.8,3.79,3.8,838400.0,3.7093,3.7191,3.7093,3.7191,838400.0
2013-03-15 10:30:00,3.79,3.8,3.79,3.8,1345600.0,3.7093,3.7191,3.7093,3.7191,1345600.0
2013-03-15 10:40:00,3.8,3.8,3.79,3.79,835200.0,3.7191,3.7191,3.7093,3.7093,835200.0
2013-03-15 10:50:00,3.79,3.8,3.79,3.79,334400.0,3.7093,3.7191,3.7093,3.7093,334400.0
2013-03-15 11:00:00,3.8,3.8,3.79,3.8,211200.0,3.7191,3.7191,3.7093,3.7191,211200.0
2013-03-15 11:10:00,3.8,3.8,3.79,3.8,462400.0,3.7191,3.7191,3.7093,3.7191,462400.0
2013-03-15 11:20:00,3.8,3.81,3.8,3.81,2144000.0,3.7191,3.7289,3.7191,3.7289,2144000.0
2013-03-15 11:30:00,3.81,3.81,3.81,3.81,212800.0,3.7289,3.7289,3.7289,3.7289,212800.0
2013-03-15 11:40:00,3.81,3.81,3.81,3.81,132800.0,3.7289,3.7289,3.7289,3.7289,132800.0
2013-03-15 11:50:00,3.81,3.81,3.8,3.81,284800.0,3.7289,3.7289,3.7191,3.7289,284800.0
2013-03-15 12:00:00,3.81,3.81,3.8,3.8,755200.0,3.7289,3.7289,3.7191,3.7191,755200.0
2013-03-15 12:10:00,3.81,3.81,3.8,3.81,219200.0,3.7289,3.7289,3.7191,3.7289,219200.0
2013-03-15 12:20:00,3.81,3.81,3.81,3.81,310400.0,3.7289,3.7289,3.7289,3.7289,310400.0
2013-03-15 12:30:00,3.81,3.81,3.81,3.81,320000.0,3.7289,3.7289,3.7289,3.7289,320000.0
2013-03-15 12:40:00,3.81,3.81,3.81,3.81,403200.0,3.7289,3.7289,3.7289,3.7289,403200.0
2013-03-15 12:50:00,3.81,3.81,3.81,3.81,259200.0,3.7289,3.7289,3.7289,3.7289,259200.0
2013-03-15 13:00:00,3.81,3.81,3.81,3.81,128000.0,3.7289,3.7289,3.7289,3.7289,128000.0
2013-03-15 13:10:00,3.81,3.81,3.8,3.81,244800.0,3.7289,3.7289,3.7191,3.7289,244800.0
2013-03-15 13:20:00,3.81,3.81,3.8,3.8,140800.0,3.7289,3.7289,3.7191,3.7191,140800.0
2013-03-15 13:30:00,3.81,3.81,3.81,3.81,132800.0,3.7289,3.7289,3.7289,3.7289,132800.0
2013-03-15 13:40:00,3.81,3.81,3.8,3.8,288000.0,3.7289,3.7289,3.7191,3.7191,288000.0
2013-03-15 13:50:00,3.8,3.81,3.8,3.8,948800.0,3.7191,3.7289,3.7191,3.7191,948800.0
2013-03-15 14:00:00,3.8,3.8,3.8,3.8,721600.0,3.7191,3.7191,3.7191,3.7191,721600.0
2013-03-15 14:10:00,3.8,3.8,3.79,3.8,812800.0,3.7191,3.7191,3.7093,3.7191,812800.0
2013-03-15 14:20:00,3.79,3.79,3.79,3.79,2008000.0,3.7093,3.7093,3.7093,3.7093,2008000.0
2013-03-15 14:30:00,3.79,3.79,3.78,3.79,1377600.0,3.7093,3.7093,3.6995,3.7093,1377600.0
2013-03-15 14:40:00,3.79,3.79,3.78,3.78,718400.0,3.7093,3.7093,3.6995,3.6995,718400.0
2013-03-15 14:50:00,3.79,3.79,3.78,3.78,1836800.0,3.7093,3.7093,3.6995,3.6995,1836800.0
2013-03-15 15:00:00,3.78,3.79,3.78,3.79,400000.0,3.6995,3.7093,3.6995,3.7093,400000.0
2013-03-15 15:10:00,3.79,3.79,3.78,3.78,1113600.0,3.7093,3.7093,3.6995,3.6995,1113600.0
2013-03-15 15:20:00,3.78,3.78,3.78,3.78,467200.0,3.6995,3.6995,3.6995,3.6995,467200.0
2013-03-15 15:30:00,3.78,3.79,3.78,3.79,1238400.0,3.6995,3.7093,3.6995,3.7093,1238400.0
2013-03-15 15:40:00,3.79,3.79,3.78,3.79,1038400.0,3.7093,3.7093,3.6995,3.7093,1038400.0
2013-03-15 15:50:00,3.79,3.8,3.79,3.79,2614400.0,3.7093,3.7191,3.7093,3.7093,2614400.0
2013-03-18 09:30:00,3.73,3.73,3.71,3.73,2350400.0,3.6506,3.6506,3.631,3.6506,2350400.0
2013-03-18 09:40:00,3.74,3.75,3.74,3.75,1139200.0,3.6604,3.6702,3.6604,3.6702,1139200.0
2013-03-18 09:50:00,3.75,3.75,3.74,3.75,830400.0,3.6702,3.6702,3.6604,3.6702,830400.0
2013-03-18 10:00:00,3.75,3.76,3.75,3.75,1048000.0,3.6702,3.6799,3.6702,3.6702,1048000.0
2013-03-18 10:10:00,3.75,3.77,3.75,3.77,334400.0,3.6702,3.6897,3.6702,3.6897,334400.0
2013-03-18 10:20:00,3.77,3.78,3.76,3.77,456000.0,3.6897,3.6995,3.6799,3.6897,456000.0
2013-03-18 10:30:00,3.77,3.78,3.77,3.77,1155200.0,3.6897,3.6995,3.6897,3.6897,1155200.0
2013-03-18 10:40:00,3.77,3.77,3.76,3.77,992000.0,3.6897,3.6897,3.6799,3.6897,992000.0
2013-03-18 10:50:00,3.77,3.77,3.76,3.76,904000.0,3.6897,3.6897,3.6799,3.6799,904000.0
2013-03-18 11:00:00,3.76,3.77,3.76,3.77,412800.0,3.6799,3.6897,3.6799,3.6897,412800.0
2013-03-18 11:10:00,3.77,3.77,3.77,3.77,224000.0,3.6897,3.6897,3.6897,3.6897,224000.0
2013-03-18 11:20:00,3.77,3.78,3.77,3.77,468800.0,3.6897,3.6995,3.6897,3.6897,468800.0
2013-03-18 11:30:00,3.77,3.77,3.77,3.77,312000.0,3.6897,3.6897,3.6897,3.6897,312000.0
2013-03-18 11:40:00,3.77,3.78,3.77,3.78,467200.0,3.6897,3.6995,3.6897,3.6995,467200.0
2013-03-18 11:50:00,3.78,3.78,3.78,3.78,256000.0,3.6995,3.6995,3.6995,3.6995,256000.0
2013-03-18 12:00:00,3.79,3.8,3.79,3.8,1353600.0,3.7093,3.7191,3.7093,3.7191,1353600.0
2013-03-18 12:10:00,3.8,3.81,3.8,3.8,1473600.0,3.7191,3.7289,3.7191,3.7191,1473600.0
2013-03-18 12:20:00,3.8,3.8,3.79,3.8,1307200.0,3.7191,3.7191,3.7093,3.7191,1307200.0
2013-03-18 12:30:00,3.79,3.8,3.79,3.79,484800.0,3.7093,3.7191,3.7093,3.7093,484800.0
2013-03-18 12:40:00,3.79,3.79,3.79,3.79,358400.0,3.7093,3.7093,3.7093,3.7093,358400.0
2013-03-18 12:50:00,3.79,3.79,3.78,3.79,243200.0,3.7093,3.7093,3.6995,3.7093,243200.0
2013-03-18 13:00:00,3.79,3.79,3.79,3.79,398400.0,3.7093,3.7093,3.7093,3.7093,398400.0
2013-03-18 13:10:00,3.79,3.8,3.79,3.8,206400.0,3.7093,3.7191,3.7093,3.7191,206400.0
2013-03-18 13:20:00,3.8,3.8,3.79,3.79,419200.0,3.7191,3.7191,3.7093,3.7093,419200.0
2013-03-18 13:30:00,3.79,3.79,3.79,3.79,518400.0,3.7093,3.7093,3.7093,3.7093,518400.0
2013-03-18 13:40:00,3.79,3.79,3.79,3.79,196800.0,3.7093,3.7093,3.7093,3.7093,196800.0
2013-03-18 13:50:00,3.79,3.79,3.78,3.78,272000.0,3.7093,3.7093,3.6995,3.6995,272000.0
2013-03-18 14:00:00,3.78,3.79,3.78,3.79,310400.0,3.6995,3.7093,3.6995,3.7093,310400.0
2013-03-18 14:10:00,3.79,3.8,3.79,3.8,363200.0,3.7093,3.7191,3.7093,3.7191,363200.0
2013-03-18 14:20:00,3.8,3.81,3.8,3.8,449600.0,3.7191,3.7289,3.7191,3.7191,449600.0
2013-03-18 14:30:00,3.8,3.8,3.8,3.8,486400.0,3.7191,3.7191,3.7191,3.7191,486400.0
2013-03-18 14:40:00,3.8,3.81,3.8,3.8,750400.0,3.7191,3.7289,3.7191,3.7191,750400.0
2013-03-18 14:50:00,3.8,3.8,3.79,3.79,377600.0,3.7191,3.7191,3.7093,3.7093,377600.0
2013-03-18 15:00:00,3.79,3.79,3.79,3.79,432000.0,3.7093,3.7093,3.7093,3.7093,432000.0
2013-03-18 15:10:00,3.79,3.8,3.78,3.79,398400.0,3.7093,3.7191,3.6995,3.7093,398400.0
2013-03-18 15:20:00,3.79,3.79,3.78,3.78,571200.0,3.7093,3.7093,3.6995,3.6995,571200.0
2013-03-18 15:30:00,3.78,3.78,3.77,3.77,1224000.0,3.6995,3.6995,3.6897,3.6897,1224000.0
2013-03-18 15:40:00,3.77,3.78,3.77,3.77,1048000.0,3.6897,3.6995,3.6897,3.6897,1048000.0
2013-03-18 15:50:00,3.77,3.78,3.77,3.78,1556800.0,3.6897,3.6995,3.6897,3.6995,1556800.0
2013-03-19 09:30:00,3.8,3.81,3.79,3.79,1091200.0,3.7191,3.7289,3.7093,3.7093,1091200.0
2013-03-19 09:40:00,3.79,3.81,3.79,3.81,560000.0,3.7093,3.7289,3.7093,3.7289,560000.0
2013-03-19 09:50:00,3.81,3.81,3.8,3.81,1696000.0,3.7289,3.7289,3.7191,3.7289,1696000.0
2013-03-19 10:00:00,3.81,3.81,3.8,3.8,1857600.0,3.7289,3.7289,3.7191,3.7191,1857600.0
2013-03-19 10:10:00,3.8,3.81,3.8,3.8,513600.0,3.7191,3.7289,3.7191,3.7191,513600.0
2013-03-19 10:20:00,3.8,3.8,3.78,3.78,2292800.0,3.7191,3.7191,3.6995,3.6995,2292800.0
2013-03-19 10:30:00,3.78,3.78,3.77,3.77,1582400.0,3.6995,3.6995,3.6897,3.6897,1582400.0
2013-03-19 10:40:00,3.77,3.78,3.76,3.76,1388800.0,3.6897,3.6995,3.6799,3.6799,1388800.0
2013-03-19 10:50:00,3.77,3.77,3.76,3.77,1206400.0,3.6897,3.6897,3.6799,3.6897,1206400.0
2013-03-19 11:00:00,3.77,3.78,3.77,3.78,596800.0,3.6897,3.6995,3.6897,3.6995,596800.0
2013-03-19 11:10:00,3.78,3.79,3.78,3.79,625600.0,3.6995,3.7093,3.6995,3.7093,625600.0
2013-03-19 11:20:00,3.79,3.79,3.78,3.79,564800.0,3.7093,3.7093,3.6995,3.7093,564800.0
2013-03-19 11:30:00,3.79,3.79,3.78,3.78,715200.0,3.7093,3.7093,3.6995,3.6995,715200.0
2013-03-19 11:40:00,3.78,3.78,3.76,3.76,1097600.0,3.6995,3.6995,3.6799,3.6799,1097600.0
2013-03-19 11:50:00,3.76,3.76,3.73,3.73,3048000.0,3.6799,3.6799,3.6506,3.6506,3048000.0
2013-03-19 12:00:00,3.73,3.74,3.73,3.73,1627200.0,3.6506,3.6604,3.6506,3.6506,1627200.0
2013-03-19 12:10:00,3.73,3.73,3.72,3.73,3164800.0,3.6506,3.6506,3.6408,3.6506,3164800.0
2013-03-19 12:20:00,3.73,3.74,3.73,3.74,2800000.0,3.6506,3.6604,3.6506,3.6604,2800000.0
2013-03-19 12:30:00,3.74,3.74,3.73,3.74,838400.0,3.6604,3.6604,3.6506,3.6604,838400.0
2013-03-19 12:40:00,3.74,3.75,3.74,3.74,1163200.0,3.6604,3.6702,3.6604,3.6604,1163200.0
2013-03-19 12:50:00,3.74,3.74,3.73,3.73,1081600.0,3.6604,3.6604,3.6506,3.6506,1081600.0
2013-03-19 13:00:00,3.73,3.74,3.73,3.73,1070400.0,3.6506,3.6604,3.6506,3.6506,1070400.0
2013-03-19 13:10:00,3.73,3.73,3.71,3.71,2172800.0,3.6506,3.6506,3.631,3.631,2172800.0
2013-03-19 13:20:00,3.71,3.71,3.7,3.71,2854400.0,3.631,3.631,3.6212,3.631,2854400.0
2013-03-19 13:30:00,3.7,3.71,3.7,3.71,1675200.0,3.6212,3.631,3.6212,3.631,1675200.0
2013-03-19 13:40:00,3.71,3.72,3.7,3.71,795200.0,3.631,3.6408,3.6212,3.631,795200.0
2013-03-19 13:50:00,3.71,3.72,3.71,3.72,732800.0,3.631,3.6408,3.631,3.6408,732800.0
2013-03-19 14:00:00,3.72,3.73,3.72,3.73,843200.0,3.6408,3.6506,3.6408,3.6506,843200.0
2013-03-19 14:10:00,3.73,3.73,3.71,3.72,1059200.0,3.6506,3.6506,3.631,3.6408,1059200.0
2013-03-19 14:20:00,3.72,3.74,3.72,3.73,1140800.0,3.6408,3.6604,3.6408,3.6506,1140800.0
2013-03-19 14:30:00,3.74,3.75,3.73,3.74,1156800.0,3.6604,3.6702,3.6506,3.6604,1156800.0
2013-03-19 14:40:00,3.74,3.74,3.73,3.73,683200.0,3.6604,3.6604,3.6506,3.6506,683200.0
2013-03-19 14:50:00,3.73,3.73,3.73,3.73,308800.0,3.6506,3.6506,3.6506,3.6506,308800.0
2013-03-19 15:00:00,3.73,3.74,3.72,3.73,836800.0,3.6506,3.6604,3.6408,3.6506,836800.0
2013-03-19 15:10:00,3.73,3.77,3.73,3.75,3108800.0,3.6506,3.6897,3.6506,3.6702,3108800.0
2013-03-19 15:20:00,3.75,3.75,3.74,3.74,696000.0,3.6702,3.6702,3.6604,3.6604,696000.0
2013-03-19 15:30:00,3.74,3.75,3.73,3.75,1390400.0,3.6604,3.6702,3.6506,3.6702,1390400.0
2013-03-19 15:40:00,3.75,3.75,3.74,3.75,1443200.0,3.6702,3.6702,3.6604,3.6702,1443200.0
2013-03-19 15:50:00,3.75,3.76,3.75,3.76,2561600.0,3.6702,3.6799,3.6702,3.6799,2561600.0
2013-03-20 09:30:00,3.81,3.82,3.8,3.81,2705600.0,3.7369,3.7467,3.7271,3.7369,2705600.0
2013-03-20 09:40:00,3.81,3.81,3.79,3.79,1196800.0,3.7369,3.7369,3.7173,3.7173,1196800.0
2013-03-20 09:50:00,3.79,3.8,3.79,3.79,1017600.0,3.7173,3.7271,3.7173,3.7173,1017600.0
2013-03-20 10:00:00,3.8,3.8,3.79,3.8,384000.0,3.7271,3.7271,3.7173,3.7271,384000.0
2013-03-20 10:10:00,3.8,3.81,3.8,3.8,916800.0,3.7271,3.7369,3.7271,3.7271,916800.0
2013-03-20 10:20:00,3.8,3.8,3.79,3.8,648000.0,3.7271,3.7271,3.7173,3.7271,648000.0
2013-03-20 10:30:00,3.8,3.8,3.78,3.78,2016000.0,3.7271,3.7271,3.7075,3.7075,2016000.0
2013-03-20 10:40:00,3.78,3.79,3.78,3.79,355200.0,3.7075,3.7173,3.7075,3.7173,355200.0
2013-03-20 10:50:00,3.78,3.79,3.78,3.79,313600.0,3.7075,3.7173,3.7075,3.7173,313600.0
2013-03-20 11:00:00,3.79,3.79,3.79,3.79,241600.0,3.7173,3.7173,3.7173,3.7173,241600.0
2013-03-20 11:10:00,3.79,3.79,3.78,3.78,305600.0,3.7173,3.7173,3.7075,3.7075,305600.0
2013-03-20 11:20:00,3.78,3.79,3.78,3.79,240000.0,3.7075,3.7173,3.7075,3.7173,240000.0
2013-03-20 11:30:00,3.79,3.79,3.79,3.79,310400.0,3.7173,3.7173,3.7173,3.7173,310400.0
2013-03-20 11:40:00,3.79,3.79,3.78,3.78,230400.0,3.7173,3.7173,3.7075,3.7075,230400.0
2013-03-20 11:50:00,3.78,3.78,3.77,3.77,404800.0,3.7075,3.7075,3.6977,3.6977,404800.0
2013-03-20 12:00:00,3.77,3.78,3.77,3.78,332800.0,3.6977,3.7075,3.6977,3.7075,332800.0
2013-03-20 12:10:00,3.78,3.78,3.78,3.78,640000.0,3.7075,3.7075,3.7075,3.7075,640000.0
2013-03-20 12:20:00,3.78,3.79,3.78,3.79,214400.0,3.7075,3.7173,3.7075,3.7173,214400.0
2013-03-20 12:30:00,3.79,3.79,3.78,3.78,288000.0,3.7173,3.7173,3.7075,3.7075,288000.0
2013-03-20 12:40:00,3.79,3.8,3.79,3.79,731200.0,3.7173,3.7271,3.7173,3.7173,731200.0
2013-03-20 12:50:00,3.79,3.79,3.79,3.79,225600.0,3.7173,3.7173,3.7173,3.7173,225600.0
2013-03-20 13:00:00,3.79,3.79,3.79,3.79,145600.0,3.7173,3.7173,3.7173,3.7173,145600.0
2013-03-20 13:10:00,3.79,3.79,3.79,3.79,57600.0,3.7173,3.7173,3.7173,3.7173,57600.0
2013-03-20 13:20:00,3.79,3.8,3.79,3.8,281600.0,3.7173,3.7271,3.7173,3.7271,281600.0
2013-03-20 13:30:00,3.79,3.79,3.79,3.79,283200.0,3.7173,3.7173,3.7173,3.7173,283200.0
2013-03-20 13:40:00,3.79,3.79,3.79,3.79,161600.0,3.7173,3.7173,3.7173,3.7173,161600.0
2013-03-20 13:50:00,3.79,3.79,3.79,3.79,107200.0,3.7173,3.7173,3.7173,3.7173,107200.0
2013-03-20 14:00:00,3.79,3.8,3.79,3.79,113600.0,3.7173,3.7271,3.7173,3.7173,113600.0
2013-03-20 14:10:00,3.79,3.8,3.79,3.8,595200.0,3.7173,3.7271,3.7173,3.7271,595200.0
2013-03-20 14:20:00,3.8,3.81,3.8,3.81,2377600.0,3.7271,3.7369,3.7271,3.7369,2377600.0
2013-03-20 14:30:00,3.81,3.81,3.81,3.81,744000.0,3.7369,3.7369,3.7369,3.7369,744000.0
2013-03-20 14:40:00,3.81,3.82,3.81,3.81,1104000.0,3.7369,3.7467,3.7369,3.7369,1104000.0
2013-03-20 14:50:00,3.81,3.81,3.81,3.81,278400.0,3.7369,3.7369,3.7369,3.7369,278400.0
2013-03-20 15:00:00,3.81,3.81,3.8,3.8,806400.0,3.7369,3.7369,3.7271,3.7271,806400.0
2013-03-20 15:10:00,3.8,3.81,3.8,3.81,462400.0,3.7271,3.7369,3.7271,3.7369,462400.0
2013-03-20 15:20:00,3.81,3.81,3.8,3.8,334400.0,3.7369,3.7369,3.7271,3.7271,334400.0
2013-03-20 15:30:00,3.8,3.81,3.8,3.81,257600.0,3.7271,3.7369,3.7271,3.7369,257600.0
2013-03-20 15:40:00,3.81,3.82,3.81,3.81,512000.0,3.7369,3.7467,3.7369,3.7369,512000.0
2013-03-20 15:50:00,3.81,3.81,3.8,3.81,1851200.0,3.7369,3.7369,3.7271,3.7369,1851200.0
2013-03-21 09:30:00,3.74,3.75,3.73,3.75,2611200.0,3.6683,3.6781,3.6585,3.6781,2611200.0
2013-03-21 09:40:00,3.75,3.75,3.74,3.75,2008000.0,3.6781,3.6781,3.6683,3.6781,2008000.0
2013-03-21 09:50:00,3.75,3.75,3.74,3.75,979200.0,3.6781,3.6781,3.6683,3.6781,979200.0
2013-03-21 10:00:00,3.75,3.75,3.73,3.74,1814400.0,3.6781,3.6781,3.6585,3.6683,1814400.0
2013-03-21 10:10:00,3.74,3.74,3.72,3.72,1705600.0,3.6683,3.6683,3.6486,3.6486,1705600.0
2013-03-21 10:20:00,3.72,3.73,3.72,3.73,1787200.0,3.6486,3.6585,3.6486,3.6585,1787200.0
2013-03-21 10:30:00,3.73,3.74,3.73,3.73,1046400.0,3.6585,3.6683,3.6585,3.6585,1046400.0
2013-03-21 10:40:00,3.73,3.74,3.73,3.73,883200.0,3.6585,3.6683,3.6585,3.6585,883200.0
2013-03-21 10:50:00,3.73,3.73,3.73,3.73,800000.0,3.6585,3.6585,3.6585,3.6585,800000.0
2013-03-21 11:00:00,3.73,3.73,3.72,3.73,1203200.0,3.6585,3.6585,3.6486,3.6585,1203200.0
2013-03-21 11:10:00,3.73,3.74,3.73,3.74,913600.0,3.6585,3.6683,3.6585,3.6683,913600.0
2013-03-21 11:20:00,3.74,3.75,3.74,3.74,1804800.0,3.6683,3.6781,3.6683,3.6683,1804800.0
2013-03-21 11:30:00,3.74,3.75,3.74,3.74,755200.0,3.6683,3.6781,3.6683,3.6683,755200.0
2013-03-21 11:40:00,3.74,3.75,3.74,3.75,936000.0,3.6683,3.6781,3.6683,3.6781,936000.0
2013-03-21 11:50:00,3.75,3.75,3.75,3.75,376000.0,3.6781,3.6781,3.6781,3.6781,376000.0
2013-03-21 12:00:00,3.75,3.75,3.74,3.74,518400.0,3.6781,3.6781,3.6683,3.6683,518400.0
2013-03-21 12:10:00,3.74,3.74,3.74,3.74,729600.0,3.6683,3.6683,3.6683,3.6683,729600.0
2013-03-21 12:20:00,3.74,3.75,3.74,3.74,694400.0,3.6683,3.6781,3.6683,3.6683,694400.0
2013-03-21 12:30:00,3.74,3.75,3.74,3.75,755200.0,3.6683,3.6781,3.6683,3.6781,755200.0
2013-03-21 12:40:00,3.75,3.76,3.75,3.75,700800.0,3.6781,3.6879,3.6781,3.6781,700800.0
2013-03-21 12:50:00,3.75,3.76,3.75,3.75,364800.0,3.6781,3.6879,3.6781,3.6781,364800.0
2013-03-21 13:00:00,3.75,3.75,3.75,3.75,459200.0,3.6781,3.6781,3.6781,3.6781,459200.0
2013-03-21 13:10:00,3.75,3.75,3.74,3.74,969600.0,3.6781,3.6781,3.6683,3.6683,969600.0
2013-03-21 13:20:00,3.74,3.74,3.73,3.74,1088000.0,3.6683,3.6683,3.6585,3.6683,1088000.0
2013-03-21 13:30:00,3.73,3.73,3.73,3.73,1073600.0,3.6585,3.6585,3.6585,3.6585,1073600.0
2013-03-21 13:40:00,3.73,3.73,3.72,3.73,2339200.0,3.6585,3.6585,3.6486,3.6585,2339200.0
2013-03-21 13:50:00,3.73,3.73,3.73,3.73,635200.0,3.6585,3.6585,3.6585,3.6585,635200.0
2013-03-21 14:00:00,3.73,3.73,3.7,3.71,1796800.0,3.6585,3.6585,3.629,3.6388,1796800.0
2013-03-21 14:10:00,3.71,3.73,3.71,3.73,1672000.0,3.6388,3.6585,3.6388,3.6585,1672000.0
2013-03-21 14:20:00,3.73,3.74,3.72,3.73,1161600.0,3.6585,3.6683,3.6486,3.6585,1161600.0
2013-03-21 14:30:00,3.73,3.73,3.72,3.73,603200.0,3.6585,3.6585,3.6486,3.6585,603200.0
2013-03-21 14:40:00,3.73,3.73,3.73,3.73,664000.0,3.6585,3.6585,3.6585,3.6585,664000.0
2013-03-21 14:50:00,3.73,3.73,3.73,3.73,348800.0,3.6585,3.6585,3.6585,3.6585,348800.0
2013-03-21 15:00:00,3.73,3.74,3.73,3.74,1129600.0,3.6585,3.6683,3.6585,3.6683,1129600.0
2013-03-21 15:10:00,3.74,3.74,3.73,3.73,782400.0,3.6683,3.6683,3.6585,3.6585,782400.0
2013-03-21 15:20:00,3.73,3.74,3.73,3.74,332800.0,3.6585,3.6683,3.6585,3.6683,332800.0
2013-03-21 15:30:00,3.74,3.74,3.73,3.73,662400.0,3.6683,3.6683,3.6585,3.6585,662400.0
2013-03-21 15:40:00,3.73,3.73,3.72,3.73,995200.0,3.6585,3.6585,3.6486,3.6585,995200.0
2013-03-21 15:50:00,3.73,3.73,3.72,3.72,2641600.0,3.6585,3.6585,3.6486,3.6486,2641600.0
2013-03-22 09:30:00,3.75,3.76,3.75,3.76,1180800.0,3.6781,3.6879,3.6781,3.6879,1180800.0
2013-03-22 09:40:00,3.76,3.76,3.74,3.75,833600.0,3.6879,3.6879,3.6683,3.6781,833600.0
2013-03-22 09:50:00,3.75,3.75,3.74,3.75,1110400.0,3.6781,3.6781,3.6683,3.6781,1110400.0
2013-03-22 10:00:00,3.75,3.76,3.75,3.76,736000.0,3.6781,3.6879,3.6781,3.6879,736000.0
2013-03-22 10:10:00,3.76,3.77,3.76,3.76,1334400.0,3.6879,3.6977,3.6879,3.6879,1334400.0
2013-03-22 10:20:00,3.77,3.77,3.76,3.76,760000.0,3.6977,3.6977,3.6879,3.6879,760000.0
2013-03-22 10:30:00,3.76,3.76,3.74,3.76,296000.0,3.6879,3.6879,3.6683,3.6879,296000.0
2013-03-22 10:40:00,3.76,3.77,3.76,3.76,657600.0,3.6879,3.6977,3.6879,3.6879,657600.0
2013-03-22 10:50:00,3.76,3.76,3.75,3.76,828800.0,3.6879,3.6879,3.6781,3.6879,828800.0
2013-03-22 11:00:00,3.76,3.77,3.76,3.76,302400.0,3.6879,3.6977,3.6879,3.6879,302400.0
2013-03-22 11:10:00,3.76,3.76,3.76,3.76,793600.0,3.6879,3.6879,3.6879,3.6879,793600.0
2013-03-22 11:20:00,3.76,3.77,3.76,3.77,1080000.0,3.6879,3.6977,3.6879,3.6977,1080000.0
2013-03-22 11:30:00,3.77,3.77,3.76,3.76,803200.0,3.6977,3.6977,3.6879,3.6879,803200.0
2013-03-22 11:40:00,3.77,3.77,3.76,3.76,249600.0,3.6977,3.6977,3.6879,3.6879,249600.0
2013-03-22 11:50:00,3.76,3.77,3.76,3.76,340800.0,3.6879,3.6977,3.6879,3.6879,340800.0
2013-03-22 12:00:00,3.77,3.77,3.76,3.77,193600.0,3.6977,3.6977,3.6879,3.6977,193600.0
2013-03-22 12:10:00,3.76,3.77,3.76,3.77,755200.0,3.6879,3.6977,3.6879,3.6977,755200.0
2013-03-22 12:20:00,3.77,3.77,3.77,3.77,248000.0,3.6977,3.6977,3.6977,3.6977,248000.0
2013-03-22 12:30:00,3.77,3.77,3.77,3.77,249600.0,3.6977,3.6977,3.6977,3.6977,249600.0
2013-03-22 12:40:00,3.77,3.77,3.77,3.77,148800.0,3.6977,3.6977,3.6977,3.6977,148800.0
2013-03-22 12:50:00,3.77,3.78,3.77,3.78,566400.0,3.6977,3.7075,3.6977,3.7075,566400.0
2013-03-22 13:00:00,3.78,3.78,3.78,3.78,1152000.0,3.7075,3.7075,3.7075,3.7075,1152000.0
2013-03-22 13:10:00,3.78,3.79,3.78,3.78,412800.0,3.7075,3.7173,3.7075,3.7075,412800.0
2013-03-22 13:20:00,3.79,3.8,3.79,3.79,873600.0,3.7173,3.7271,3.7173,3.7173,873600.0
2013-03-22 13:30:00,3.79,3.8,3.79,3.79,427200.0,3.7173,3.7271,3.7173,3.7173,427200.0
2013-03-22 13:40:00,3.79,3.79,3.79,3.79,118400.0,3.7173,3.7173,3.7173,3.7173,118400.0
2013-03-22 13:50:00,3.79,3.79,3.79,3.79,195200.0,3.7173,3.7173,3.7173,3.7173,195200.0
2013-03-22 14:00:00,3.79,3.79,3.79,3.79,281600.0,3.7173,3.7173,3.7173,3.7173,281600.0
2013-03-22 14:10:00,3.79,3.79,3.79,3.79,382400.0,3.7173,3.7173,3.7173,3.7173,382400.0
2013-03-22 14:20:00,3.79,3.79,3.79,3.79,116800.0,3.7173,3.7173,3.7173,3.7173,116800.0
2013-03-22 14:30:00,3.79,3.79,3.78,3.79,254400.0,3.7173,3.7173,3.7075,3.7173,254400.0
2013-03-22 14:40:00,3.79,3.79,3.78,3.79,161600.0,3.7173,3.7173,3.7075,3.7173,161600.0
2013-03-22 14:50:00,3.78,3.79,3.78,3.78,112000.0,3.7075,3.7173,3.7075,3.7075,112000.0
2013-03-22 15:00:00,3.78,3.78,3.78,3.78,291200.0,3.7075,3.7075,3.7075,3.7075,291200.0
2013-03-22 15:10:00,3.78,3.78,3.77,3.77,348800.0,3.7075,3.7075,3.6977,3.6977,348800.0
2013-03-22 15:20:00,3.77,3.77,3.77,3.77,489600.0,3.6977,3.6977,3.6977,3.6977,489600.0
2013-03-22 15:30:00,3.77,3.78,3.77,3.78,401600.0,3.6977,3.7075,3.6977,3.7075,401600.0
2013-03-22 15:40:00,3.78,3.78,3.78,3.78,723200.0,3.7075,3.7075,3.7075,3.7075,723200.0
2013-03-22 15:50:00,3.78,3.79,3.77,3.79,2219200.0,3.7075,3.7173,3.6977,3.7173,2219200.0
2013-03-25 09:30:00,3.81,3.82,3.81,3.81,764800.0,3.7369,3.7467,3.7369,3.7369,764800.0
2013-03-25 09:40:00,3.81,3.82,3.81,3.82,993600.0,3.7369,3.7467,3.7369,3.7467,993600.0
2013-03-25 09:50:00,3.82,3.82,3.82,3.82,1182400.0,3.7467,3.7467,3.7467,3.7467,1182400.0
2013-03-25 10:00:00,3.82,3.83,3.82,3.83,1707200.0,3.7467,3.7565,3.7467,3.7565,1707200.0
2013-03-25 10:10:00,3.83,3.83,3.82,3.82,462400.0,3.7565,3.7565,3.7467,3.7467,462400.0
2013-03-25 10:20:00,3.82,3.82,3.8,3.8,1910400.0,3.7467,3.7467,3.7271,3.7271,1910400.0
2013-03-25 10:30:00,3.8,3.81,3.8,3.8,420800.0,3.7271,3.7369,3.7271,3.7271,420800.0
2013-03-25 10:40:00,3.8,3.8,3.78,3.78,1099200.0,3.7271,3.7271,3.7075,3.7075,1099200.0
2013-03-25 10:50:00,3.78,3.79,3.77,3.77,1172800.0,3.7075,3.7173,3.6977,3.6977,1172800.0
2013-03-25 11:00:00,3.77,3.77,3.76,3.77,910400.0,3.6977,3.6977,3.6879,3.6977,910400.0
2013-03-25 11:10:00,3.77,3.78,3.75,3.75,1267200.0,3.6977,3.7075,3.6781,3.6781,1267200.0
2013-03-25 11:20:00,3.74,3.76,3.74,3.75,1441600.0,3.6683,3.6879,3.6683,3.6781,1441600.0
2013-03-25 11:30:00,3.75,3.77,3.75,3.77,868800.0,3.6781,3.6977,3.6781,3.6977,868800.0
2013-03-25 11:40:00,3.77,3.77,3.76,3.77,1113600.0,3.6977,3.6977,3.6879,3.6977,1113600.0
2013-03-25 11:50:00,3.77,3.77,3.76,3.76,1096000.0,3.6977,3.6977,3.6879,3.6879,1096000.0
2013-03-25 12:00:00,3.76,3.77,3.76,3.76,451200.0,3.6879,3.6977,3.6879,3.6879,451200.0
2013-03-25 12:10:00,3.76,3.77,3.75,3.76,956800.0,3.6879,3.6977,3.6781,3.6879,956800.0
2013-03-25 12:20:00,3.76,3.76,3.75,3.75,428800.0,3.6879,3.6879,3.6781,3.6781,428800.0
2013-03-25 12:30:00,3.75,3.76,3.75,3.76,1036800.0,3.6781,3.6879,3.6781,3.6879,1036800.0
2013-03-25 12:40:00,3.76,3.76,3.75,3.76,265600.0,3.6879,3.6879,3.6781,3.6879,265600.0
2013-03-25 12:50:00,3.76,3.76,3.74,3.74,937600.0,3.6879,3.6879,3.6683,3.6683,937600.0
2013-03-25 13:00:00,3.74,3.74,3.73,3.73,1048000.0,3.6683,3.6683,3.6585,3.6585,1048000.0
2013-03-25 13:10:00,3.73,3.74,3.73,3.74,1044800.0,3.6585,3.6683,3.6585,3.6683,1044800.0
2013-03-25 13:20:00,3.74,3.76,3.74,3.76,881600.0,3.6683,3.6879,3.6683,3.6879,881600.0
2013-03-25 13:30:00,3.75,3.75,3.75,3.75,427200.0,3.6781,3.6781,3.6781,3.6781,427200.0
2013-03-25 13:40:00,3.75,3.77,3.75,3.77,1892800.0,3.6781,3.6977,3.6781,3.6977,1892800.0
2013-03-25 13:50:00,3.76,3.79,3.76,3.78,2393600.0,3.6879,3.7173,3.6879,3.7075,2393600.0
2013-03-25 14:00:00,3.78,3.78,3.78,3.78,2024000.0,3.7075,3.7075,3.7075,3.7075,2024000.0
2013-03-25 14:10:00,3.78,3.78,3.77,3.78,1344000.0,3.7075,3.7075,3.6977,3.7075,1344000.0
2013-03-25 14:20:00,3.78,3.79,3.77,3.77,1697600.0,3.7075,3.7173,3.6977,3.6977,1697600.0
2013-03-25 14:30:00,3.77,3.77,3.76,3.76,1105600.0,3.6977,3.6977,3.6879,3.6879,1105600.0
2013-03-25 14:40:00,3.76,3.77,3.76,3.76,843200.0,3.6879,3.6977,3.6879,3.6879,843200.0
2013-03-25 14:50:00,3.77,3.77,3.76,3.77,516800.0,3.6977,3.6977,3.6879,3.6977,516800.0
2013-03-25 15:00:00,3.76,3.76,3.75,3.75,785600.0,3.6879,3.6879,3.6781,3.6781,785600.0
2013-03-25 15:10:00,3.75,3.76,3.75,3.75,808000.0,3.6781,3.6879,3.6781,3.6781,808000.0
2013-03-25 15:20:00,3.75,3.75,3.74,3.75,808000.0,3.6781,3.6781,3.6683,3.6781,808000.0
2013-03-25 15:30:00,3.75,3.76,3.75,3.76,680000.0,3.6781,3.6879,3.6781,3.6879,680000.0
2013-03-25 15:40:00,3.76,3.76,3.75,3.75,553600.0,3.6879,3.6879,3.6781,3.6781,553600.0
2013-03-25 15:50:00,3.74,3.77,3.74,3.76,2830400.0,3.6683,3.6977,3.6683,3.6879,2830400.0
2013-03-26 09:30:00,3.79,3.8,3.79,3.8,652800.0,3.7173,3.7271,3.7173,3.7271,652800.0
2013-03-26 09:40:00,3.8,3.81,3.8,3.8,1374400.0,3.7271,3.7369,3.7271,3.7271,1374400.0
2013-03-26 09:50:00,3.8,3.8,3.79,3.8,438400.0,3.7271,3.7271,3.7173,3.7271,438400.0
2013-03-26 10:00:00,3.8,3.8,3.79,3.8,550400.0,3.7271,3.7271,3.7173,3.7271,550400.0
2013-03-26 10:10:00,3.8,3.81,3.79,3.79,588800.0,3.7271,3.7369,3.7173,3.7173,588800.0
2013-03-26 10:20:00,3.79,3.8,3.79,3.79,526400.0,3.7173,3.7271,3.7173,3.7173,526400.0
2013-03-26 10:30:00,3.8,3.8,3.79,3.79,393600.0,3.7271,3.7271,3.7173,3.7173,393600.0
2013-03-26 10:40:00,3.79,3.79,3.78,3.78,1187200.0,3.7173,3.7173,3.7075,3.7075,1187200.0
2013-03-26 10:50:00,3.78,3.8,3.78,3.79,926400.0,3.7075,3.7271,3.7075,3.7173,926400.0
2013-03-26 11:00:00,3.79,3.8,3.79,3.79,748800.0,3.7173,3.7271,3.7173,3.7173,748800.0
2013-03-26 11:10:00,3.79,3.79,3.78,3.79,683200.0,3.7173,3.7173,3.7075,3.7173,683200.0
2013-03-26 11:20:00,3.79,3.79,3.78,3.79,385600.0,3.7173,3.7173,3.7075,3.7173,385600.0
2013-03-26 11:30:00,3.79,3.8,3.79,3.79,708800.0,3.7173,3.7271,3.7173,3.7173,708800.0
2013-03-26 11:40:00,3.79,3.8,3.79,3.8,248000.0,3.7173,3.7271,3.7173,3.7271,248000.0
2013-03-26 11:50:00,3.8,3.8,3.79,3.79,476800.0,3.7271,3.7271,3.7173,3.7173,476800.0
2013-03-26 12:00:00,3.79,3.79,3.79,3.79,313600.0,3.7173,3.7173,3.7173,3.7173,313600.0
2013-03-26 12:10:00,3.79,3.79,3.78,3.78,347200.0,3.7173,3.7173,3.7075,3.7075,347200.0
2013-03-26 12:20:00,3.79,3.79,3.78,3.79,681600.0,3.7173,3.7173,3.7075,3.7173,681600.0
2013-03-26 12:30:00,3.79,3.79,3.78,3.78,595200.0,3.7173,3.7173,3.7075,3.7075,595200.0
2013-03-26 12:40:00,3.79,3.79,3.78,3.79,400000.0,3.7173,3.7173,3.7075,3.7173,400000.0
2013-03-26 12:50:00,3.78,3.79,3.78,3.78,244800.0,3.7075,3.7173,3.7075,3.7075,244800.0
2013-03-26 13:00:00,3.78,3.79,3.78,3.79,220800.0,3.7075,3.7173,3.7075,3.7173,220800.0
2013-03-26 13:10:00,3.79,3.79,3.79,3.79,340800.0,3.7173,3.7173,3.7173,3.7173,340800.0
2013-03-26 13:20:00,3.79,3.8,3.79,3.8,435200.0,3.7173,3.7271,3.7173,3.7271,435200.0
2013-03-26 13:30:00,3.8,3.8,3.8,3.8,128000.0,3.7271,3.7271,3.7271,3.7271,128000.0
2013-03-26 13:40:00,3.8,3.8,3.79,3.8,123200.0,3.7271,3.7271,3.7173,3.7271,123200.0
2013-03-26 13:50:00,3.8,3.8,3.8,3.8,451200.0,3.7271,3.7271,3.7271,3.7271,451200.0
2013-03-26 14:00:00,3.8,3.8,3.8,3.8,203200.0,3.7271,3.7271,3.7271,3.7271,203200.0
2013-03-26 14:10:00,3.8,3.8,3.8,3.8,494400.0,3.7271,3.7271,3.7271,3.7271,494400.0
2013-03-26 14:20:00,3.8,3.8,3.8,3.8,745600.0,3.7271,3.7271,3.7271,3.7271,745600.0
2013-03-26 14:30:00,3.8,3.8,3.79,3.79,155200.0,3.7271,3.7271,3.7173,3.7173,155200.0
2013-03-26 14:40:00,3.79,3.79,3.79,3.79,265600.0,3.7173,3.7173,3.7173,3.7173,265600.0
2013-03-26 14:50:00,3.79,3.79,3.79,3.79,379200.0,3.7173,3.7173,3.7173,3.7173,379200.0
2013-03-26 15:00:00,3.79,3.8,3.79,3.8,177600.0,3.7173,3.7271,3.7173,3.7271,177600.0
2013-03-26 15:10:00,3.8,3.8,3.79,3.8,484800.0,3.7271,3.7271,3.7173,3.7271,484800.0
2013-03-26 15:20:00,3.8,3.8,3.79,3.8,392000.0,3.7271,3.7271,3.7173,3.7271,392000.0
2013-03-26 15:30:00,3.8,3.8,3.8,3.8,809600.0,3.7271,3.7271,3.7271,3.7271,809600.0
2013-03-26 15:40:00,3.8,3.81,3.8,3.81,836800.0,3.7271,3.7369,3.7271,3.7369,836800.0
2013-03-26 15:50:00,3.81,3.81,3.8,3.8,2708800.0,3.7369,3.7369,3.7271,3.7271,2708800.0
2013-03-27 09:30:00,3.76,3.76,3.74,3.76,2417600.0,3.6879,3.6879,3.6683,3.6879,2417600.0
2013-03-27 09:40:00,3.75,3.76,3.75,3.76,1523200.0,3.6781,3.6879,3.6781,3.6879,1523200.0
2013-03-27 09:50:00,3.76,3.77,3.76,3.76,1016000.0,3.6879,3.6977,3.6879,3.6879,1016000.0
2013-03-27 10:00:00,3.76,3.77,3.76,3.76,558400.0,3.6879,3.6977,3.6879,3.6879,558400.0
2013-03-27 10:10:00,3.77,3.77,3.75,3.75,723200.0,3.6977,3.6977,3.6781,3.6781,723200.0
2013-03-27 10:20:00,3.75,3.77,3.75,3.77,1564800.0,3.6781,3.6977,3.6781,3.6977,1564800.0
2013-03-27 10:30:00,3.77,3.78,3.77,3.78,2172800.0,3.6977,3.7075,3.6977,3.7075,2172800.0
2013-03-27 10:40:00,3.78,3.8,3.78,3.79,969600.0,3.7075,3.7271,3.7075,3.7173,969600.0
2013-03-27 10:50:00,3.79,3.79,3.79,3.79,355200.0,3.7173,3.7173,3.7173,3.7173,355200.0
2013-03-27 11:00:00,3.79,3.79,3.78,3.78,324800.0,3.7173,3.7173,3.7075,3.7075,324800.0
2013-03-27 11:10:00,3.78,3.8,3.78,3.79,507200.0,3.7075,3.7271,3.7075,3.7173,507200.0
2013-03-27 11:20:00,3.79,3.79,3.79,3.79,75200.0,3.7173,3.7173,3.7173,3.7173,75200.0
2013-03-27 11:30:00,3.79,3.8,3.79,3.8,515200.0,3.7173,3.7271,3.7173,3.7271,515200.0
2013-03-27 11:40:00,3.8,3.8,3.8,3.8,457600.0,3.7271,3.7271,3.7271,3.7271,457600.0
2013-03-27 11:50:00,3.8,3.8,3.79,3.79,505600.0,3.7271,3.7271,3.7173,3.7173,505600.0
2013-03-27 12:00:00,3.8,3.8,3.79,3.79,227200.0,3.7271,3.7271,3.7173,3.7173,227200.0
2013-03-27 12:10:00,3.8,3.8,3.79,3.8,574400.0,3.7271,3.7271,3.7173,3.7271,574400.0
2013-03-27 12:20:00,3.79,3.8,3.79,3.79,987200.0,3.7173,3.7271,3.7173,3.7173,987200.0
2013-03-27 12:30:00,3.79,3.8,3.79,3.79,46400.0,3.7173,3.7271,3.7173,3.7173,46400.0
2013-03-27 12:40:00,3.79,3.8,3.79,3.79,259200.0,3.7173,3.7271,3.7173,3.7173,259200.0
2013-03-27 12:50:00,3.79,3.79,3.79,3.79,166400.0,3.7173,3.7173,3.7173,3.7173,166400.0
2013-03-27 13:00:00,3.79,3.79,3.79,3.79,94400.0,3.7173,3.7173,3.7173,3.7173,94400.0
2013-03-27 13:10:00,3.79,3.79,3.79,3.79,172800.0,3.7173,3.7173,3.7173,3.7173,172800.0
2013-03-27 13:20:00,3.79,3.79,3.79,3.79,214400.0,3.7173,3.7173,3.7173,3.7173,214400.0
2013-03-27 13:30:00,3.79,3.8,3.79,3.8,220800.0,3.7173,3.7271,3.7173,3.7271,220800.0
2013-03-27 13:40:00,3.8,3.8,3.8,3.8,1014400.0,3.7271,3.7271,3.7271,3.7271,1014400.0
2013-03-27 13:50:00,3.8,3.8,3.8,3.8,635200.0,3.7271,3.7271,3.7271,3.7271,635200.0
2013-03-27 14:00:00,3.8,3.81,3.8,3.81,1022400.0,3.7271,3.7369,3.7271,3.7369,1022400.0
2013-03-27 14:10:00,3.81,3.81,3.8,3.8,108800.0,3.7369,3.7369,3.7271,3.7271,108800.0
2013-03-27 14:20:00,3.8,3.81,3.8,3.81,430400.0,3.7271,3.7369,3.7271,3.7369,430400.0
2013-03-27 14:30:00,3.81,3.82,3.81,3.81,651200.0,3.7369,3.7467,3.7369,3.7369,651200.0
2013-03-27 14:40:00,3.81,3.81,3.81,3.81,158400.0,3.7369,3.7369,3.7369,3.7369,158400.0
2013-03-27 14:50:00,3.81,3.82,3.81,3.81,132800.0,3.7369,3.7467,3.7369,3.7369,132800.0
2013-03-27 15:00:00,3.81,3.81,3.81,3.81,200000.0,3.7369,3.7369,3.7369,3.7369,200000.0
2013-03-27 15:10:00,3.81,3.81,3.81,3.81,132800.0,3.7369,3.7369,3.7369,3.7369,132800.0
2013-03-27 15:20:00,3.81,3.82,3.81,3.82,153600.0,3.7369,3.7467,3.7369,3.7467,153600.0
2013-03-27 15:30:00,3.82,3.82,3.81,3.82,352000.0,3.7467,3.7467,3.7369,3.7467,352000.0
2013-03-27 15:40:00,3.82,3.82,3.81,3.81,321600.0,3.7467,3.7467,3.7369,3.7369,321600.0
2013-03-27 15:50:00,3.81,3.82,3.81,3.82,1155200.0,3.7369,3.7467,3.7369,3.7467,1155200.0
2013-03-28 09:30:00,3.82,3.82,3.81,3.81,1196800.0,3.7467,3.7467,3.7369,3.7369,1196800.0
2013-03-28 09:40:00,3.81,3.82,3.8,3.82,1606400.0,3.7369,3.7467,3.7271,3.7467,1606400.0
2013-03-28 09:50:00,3.82,3.82,3.81,3.81,1411200.0,3.7467,3.7467,3.7369,3.7369,1411200.0
2013-03-28 10:00:00,3.81,3.82,3.81,3.81,1238400.0,3.7369,3.7467,3.7369,3.7369,1238400.0
2013-03-28 10:10:00,3.81,3.81,3.81,3.81,281600.0,3.7369,3.7369,3.7369,3.7369,281600.0
2013-03-28 10:20:00,3.81,3.82,3.81,3.81,272000.0,3.7369,3.7467,3.7369,3.7369,272000.0
2013-03-28 10:30:00,3.82,3.82,3.82,3.82,456000.0,3.7467,3.7467,3.7467,3.7467,456000.0
2013-03-28 10:40:00,3.82,3.83,3.82,3.82,1659200.0,3.7467,3.7565,3.7467,3.7467,1659200.0
2013-03-28 10:50:00,3.82,3.83,3.82,3.83,2300800.0,3.7467,3.7565,3.7467,3.7565,2300800.0
2013-03-28 11:00:00,3.83,3.83,3.82,3.82,774400.0,3.7565,3.7565,3.7467,3.7467,774400.0
2013-03-28 11:10:00,3.82,3.82,3.82,3.82,228800.0,3.7467,3.7467,3.7467,3.7467,228800.0
2013-03-28 11:20:00,3.82,3.83,3.82,3.82,193600.0,3.7467,3.7565,3.7467,3.7467,193600.0
2013-03-28 11:30:00,3.82,3.83,3.82,3.82,593600.0,3.7467,3.7565,3.7467,3.7467,593600.0
2013-03-28 11:40:00,3.82,3.82,3.82,3.82,147200.0,3.7467,3.7467,3.7467,3.7467,147200.0
2013-03-28 11:50:00,3.82,3.83,3.82,3.82,516800.0,3.7467,3.7565,3.7467,3.7467,516800.0
2013-03-28 12:00:00,3.82,3.82,3.82,3.82,360000.0,3.7467,3.7467,3.7467,3.7467,360000.0
2013-03-28 12:10:00,3.82,3.82,3.81,3.82,225600.0,3.7467,3.7467,3.7369,3.7467,225600.0
2013-03-28 12:20:00,3.82,3.82,3.81,3.81,395200.0,3.7467,3.7467,3.7369,3.7369,395200.0
2013-03-28 12:30:00,3.81,3.82,3.81,3.82,216000.0,3.7369,3.7467,3.7369,3.7467,216000.0
2013-03-28 12:40:00,3.82,3.82,3.81,3.82,251200.0,3.7467,3.7467,3.7369,3.7467,251200.0
2013-03-28 12:50:00,3.82,3.82,3.82,3.82,80000.0,3.7467,3.7467,3.7467,3.7467,80000.0
2013-03-28 13:00:00,3.82,3.82,3.81,3.82,156800.0,3.7467,3.7467,3.7369,3.7467,156800.0
2013-03-28 13:10:00,3.82,3.82,3.82,3.82,43200.0,3.7467,3.7467,3.7467,3.7467,43200.0
2013-03-28 13:20:00,3.82,3.82,3.82,3.82,65600.0,3.7467,3.7467,3.7467,3.7467,65600.0
2013-03-28 13:30:00,3.82,3.82,3.82,3.82,72000.0,3.7467,3.7467,3.7467,3.7467,72000.0
2013-03-28 13:40:00,3.82,3.82,3.82,3.82,113600.0,3.7467,3.7467,3.7467,3.7467,113600.0
2013-03-28 13:50:00,3.82,3.82,3.82,3.82,28800.0,3.7467,3.7467,3.7467,3.7467,28800.0
2013-03-28 14:00:00,3.82,3.82,3.82,3.82,188800.0,3.7467,3.7467,3.7467,3.7467,188800.0
2013-03-28 14:10:00,3.82,3.83,3.82,3.82,248000.0,3.7467,3.7565,3.7467,3.7467,248000.0
2013-03-28 14:20:00,3.82,3.83,3.82,3.83,448000.0,3.7467,3.7565,3.7467,3.7565,448000.0
2013-03-28 14:30:00,3.83,3.83,3.82,3.83,86400.0,3.7565,3.7565,3.7467,3.7565,86400.0
2013-03-28 14:40:00,3.83,3.83,3.83,3.83,118400.0,3.7565,3.7565,3.7565,3.7565,118400.0
2013-03-28 14:50:00,3.83,3.83,3.83,3.83,297600.0,3.7565,3.7565,3.7565,3.7565,297600.0
2013-03-28 15:00:00,3.83,3.83,3.82,3.83,305600.0,3.7565,3.7565,3.7467,3.7565,305600.0
2013-03-28 15:10:00,3.83,3.83,3.83,3.83,86400.0,3.7565,3.7565,3.7565,3.7565,86400.0
2013-03-28 15:20:00,3.83,3.84,3.83,3.83,1305600.0,3.7565,3.7663,3.7565,3.7565,1305600.0
2013-03-28 15:30:00,3.83,3.83,3.83,3.83,472000.0,3.7565,3.7565,3.7565,3.7565,472000.0
2013-03-28 15:40:00,3.83,3.83,3.83,3.83,620800.0,3.7565,3.7565,3.7565,3.7565,620800.0
2013-03-28 15:50:00,3.83,3.84,3.83,3.83,3035200.0,3.7565,3.7663,3.7565,3.7565,3035200.0
2013-04-01 09:30:00,3.84,3.85,3.84,3.85,1529600.0,3.7663,3.7762,3.7663,3.7762,1529600.0
2013-04-01 09:40:00,3.85,3.85,3.84,3.84,755200.0,3.7762,3.7762,3.7663,3.7663,755200.0
2013-04-01 09:50:00,3.84,3.84,3.84,3.84,678400.0,3.7663,3.7663,3.7663,3.7663,678400.0
2013-04-01 10:00:00,3.84,3.84,3.81,3.82,3441600.0,3.7663,3.7663,3.7369,3.7467,3441600.0
2013-04-01 10:10:00,3.82,3.83,3.82,3.82,806400.0,3.7467,3.7565,3.7467,3.7467,806400.0
2013-04-01 10:20:00,3.82,3.82,3.81,3.82,1080000.0,3.7467,3.7467,3.7369,3.7467,1080000.0
2013-04-01 10:30:00,3.82,3.82,3.8,3.8,881600.0,3.7467,3.7467,3.7271,3.7271,881600.0
2013-04-01 10:40:00,3.8,3.8,3.8,3.8,700800.0,3.7271,3.7271,3.7271,3.7271,700800.0
2013-04-01 10:50:00,3.8,3.8,3.79,3.79,1116800.0,3.7271,3.7271,3.7173,3.7173,1116800.0
2013-04-01 11:00:00,3.79,3.79,3.78,3.79,1596800.0,3.7173,3.7173,3.7075,3.7173,1596800.0
2013-04-01 11:10:00,3.79,3.8,3.79,3.8,204800.0,3.7173,3.7271,3.7173,3.7271,204800.0
2013-04-01 11:20:00,3.79,3.8,3.79,3.8,646400.0,3.7173,3.7271,3.7173,3.7271,646400.0
2013-04-01 11:30:00,3.8,3.8,3.8,3.8,1092800.0,3.7271,3.7271,3.7271,3.7271,1092800.0
2013-04-01 11:40:00,3.8,3.81,3.8,3.81,1214400.0,3.7271,3.7369,3.7271,3.7369,1214400.0
2013-04-01 11:50:00,3.81,3.81,3.8,3.8,380800.0,3.7369,3.7369,3.7271,3.7271,380800.0
2013-04-01 12:00:00,3.8,3.8,3.8,3.8,716800.0,3.7271,3.7271,3.7271,3.7271,716800.0
2013-04-01 12:10:00,3.8,3.8,3.79,3.79,758400.0,3.7271,3.7271,3.7173,3.7173,758400.0
2013-04-01 12:20:00,3.79,3.79,3.78,3.79,1153600.0,3.7173,3.7173,3.7075,3.7173,1153600.0
2013-04-01 12:30:00,3.79,3.79,3.78,3.79,640000.0,3.7173,3.7173,3.7075,3.7173,640000.0
2013-04-01 12:40:00,3.79,3.79,3.78,3.79,390400.0,3.7173,3.7173,3.7075,3.7173,390400.0
2013-04-01 12:50:00,3.79,3.8,3.79,3.8,636800.0,3.7173,3.7271,3.7173,3.7271,636800.0
2013-04-01 13:00:00,3.8,3.8,3.79,3.8,276800.0,3.7271,3.7271,3.7173,3.7271,276800.0
2013-04-01 13:10:00,3.8,3.8,3.8,3.8,60800.0,3.7271,3.7271,3.7271,3.7271,60800.0
2013-04-01 13:20:00,3.8,3.81,3.8,3.8,441600.0,3.7271,3.7369,3.7271,3.7271,441600.0
2013-04-01 13:30:00,3.8,3.81,3.8,3.8,220800.0,3.7271,3.7369,3.7271,3.7271,220800.0
2013-04-01 13:40:00,3.8,3.8,3.79,3.8,606400.0,3.7271,3.7271,3.7173,3.7271,606400.0
2013-04-01 13:50:00,3.8,3.8,3.79,3.79,368000.0,3.7271,3.7271,3.7173,3.7173,368000.0
2013-04-01 14:00:00,3.79,3.8,3.79,3.8,617600.0,3.7173,3.7271,3.7173,3.7271,617600.0
2013-04-01 14:10:00,3.8,3.8,3.79,3.79,393600.0,3.7271,3.7271,3.7173,3.7173,393600.0
2013-04-01 14:20:00,3.79,3.79,3.79,3.79,777600.0,3.7173,3.7173,3.7173,3.7173,777600.0
2013-04-01 14:30:00,3.79,3.79,3.78,3.78,1414400.0,3.7173,3.7173,3.7075,3.7075,1414400.0
2013-04-01 14:40:00,3.78,3.79,3.78,3.79,264000.0,3.7075,3.7173,3.7075,3.7173,264000.0
2013-04-01 14:50:00,3.79,3.79,3.78,3.78,358400.0,3.7173,3.7173,3.7075,3.7075,358400.0
2013-04-01 15:00:00,3.78,3.78,3.78,3.78,470400.0,3.7075,3.7075,3.7075,3.7075,470400.0
2013-04-01 15:10:00,3.78,3.78,3.77,3.77,643200.0,3.7075,3.7075,3.6977,3.6977,643200.0
2013-04-01 15:20:00,3.77,3.77,3.77,3.77,832000.0,3.6977,3.6977,3.6977,3.6977,832000.0
2013-04-01 15:30:00,3.77,3.77,3.76,3.77,1720000.0,3.6977,3.6977,3.6879,3.6977,1720000.0
2013-04-01 15:40:00,3.77,3.78,3.76,3.78,2782400.0,3.6977,3.7075,3.6879,3.7075,2782400.0
2013-04-01 15:50:00,3.78,3.78,3.78,3.78,2692800.0,3.7075,3.7075,3.7075,3.7075,2692800.0
2013-04-02 09:30:00,3.82,3.84,3.81,3.83,2396800.0,3.7467,3.7663,3.7369,3.7565,2396800.0
2013-04-02 09:40:00,3.83,3.84,3.83,3.84,1168000.0,3.7565,3.7663,3.7565,3.7663,1168000.0
2013-04-02 09:50:00,3.84,3.85,3.84,3.84,2153600.0,3.7663,3.7762,3.7663,3.7663,2153600.0
2013-04-02 10:00:00,3.84,3.86,3.84,3.85,1715200.0,3.7663,3.786,3.7663,3.7762,1715200.0
2013-04-02 10:10:00,3.85,3.85,3.84,3.85,1622400.0,3.7762,3.7762,3.7663,3.7762,1622400.0
2013-04-02 10:20:00,3.85,3.85,3.84,3.85,968000.0,3.7762,3.7762,3.7663,3.7762,968000.0
2013-04-02 10:30:00,3.85,3.85,3.84,3.85,2065600.0,3.7762,3.7762,3.7663,3.7762,2065600.0
2013-04-02 10:40:00,3.85,3.86,3.85,3.86,1425600.0,3.7762,3.786,3.7762,3.786,1425600.0
2013-04-02 10:50:00,3.86,3.86,3.85,3.86,1232000.0,3.786,3.786,3.7762,3.786,1232000.0
2013-04-02 11:00:00,3.86,3.86,3.86,3.86,977600.0,3.786,3.786,3.786,3.786,977600.0
2013-04-02 11:10:00,3.86,3.86,3.86,3.86,785600.0,3.786,3.786,3.786,3.786,785600.0
2013-04-02 11:20:00,3.86,3.87,3.86,3.86,678400.0,3.786,3.7958,3.786,3.786,678400.0
2013-04-02 11:30:00,3.86,3.86,3.86,3.86,372800.0,3.786,3.786,3.786,3.786,372800.0
2013-04-02 11:40:00,3.86,3.86,3.85,3.85,558400.0,3.786,3.786,3.7762,3.7762,558400.0
2013-04-02 11:50:00,3.85,3.86,3.85,3.86,396800.0,3.7762,3.786,3.7762,3.786,396800.0
2013-04-02 12:00:00,3.86,3.86,3.85,3.86,492800.0,3.786,3.786,3.7762,3.786,492800.0
2013-04-02 12:10:00,3.86,3.87,3.86,3.86,308800.0,3.786,3.7958,3.786,3.786,308800.0
2013-04-02 12:20:00,3.86,3.86,3.86,3.86,230400.0,3.786,3.786,3.786,3.786,230400.0
2013-04-02 12:30:00,3.86,3.86,3.86,3.86,160000.0,3.786,3.786,3.786,3.786,160000.0
2013-04-02 12:40:00,3.86,3.86,3.86,3.86,227200.0,3.786,3.786,3.786,3.786,227200.0
2013-04-02 12:50:00,3.86,3.86,3.86,3.86,123200.0,3.786,3.786,3.786,3.786,123200.0
2013-04-02 13:00:00,3.86,3.86,3.86,3.86,574400.0,3.786,3.786,3.786,3.786,574400.0
2013-04-02 13:10:00,3.86,3.86,3.86,3.86,212800.0,3.786,3.786,3.786,3.786,212800.0
2013-04-02 13:20:00,3.86,3.86,3.85,3.86,716800.0,3.786,3.786,3.7762,3.786,716800.0
2013-04-02 13:30:00,3.85,3.86,3.85,3.86,444800.0,3.7762,3.786,3.7762,3.786,444800.0
2013-04-02 13:40:00,3.86,3.86,3.85,3.86,248000.0,3.786,3.786,3.7762,3.786,248000.0
2013-04-02 13:50:00,3.85,3.86,3.85,3.85,473600.0,3.7762,3.786,3.7762,3.7762,473600.0
2013-04-02 14:00:00,3.85,3.86,3.85,3.86,195200.0,3.7762,3.786,3.7762,3.786,195200.0
2013-04-02 14:10:00,3.86,3.86,3.85,3.85,432000.0,3.786,3.786,3.7762,3.7762,432000.0
2013-04-02 14:20:00,3.85,3.85,3.84,3.84,721600.0,3.7762,3.7762,3.7663,3.7663,721600.0
2013-04-02 14:30:00,3.84,3.84,3.83,3.84,768000.0,3.7663,3.7663,3.7565,3.7663,768000.0
2013-04-02 14:40:00,3.84,3.84,3.82,3.83,635200.0,3.7663,3.7663,3.7467,3.7565,635200.0
2013-04-02 14:50:00,3.83,3.84,3.83,3.84,488000.0,3.7565,3.7663,3.7565,3.7663,488000.0
2013-04-02 15:00:00,3.84,3.84,3.83,3.84,720000.0,3.7663,3.7663,3.7565,3.7663,720000.0
2013-04-02 15:10:00,3.84,3.84,3.83,3.84,619200.0,3.7663,3.7663,3.7565,3.7663,619200.0
2013-04-02 15:20:00,3.84,3.84,3.83,3.84,702400.0,3.7663,3.7663,3.7565,3.7663,702400.0
2013-04-02 15:30:00,3.84,3.84,3.83,3.83,1481600.0,3.7663,3.7663,3.7565,3.7565,1481600.0
2013-04-02 15:40:00,3.83,3.83,3.82,3.83,2276800.0,3.7565,3.7565,3.7467,3.7565,2276800.0
2013-04-02 15:50:00,3.83,3.84,3.83,3.84,2780800.0,3.7565,3.7663,3.7565,3.7663,2780800.0
2013-04-03 09:30:00,3.84,3.86,3.84,3.85,337600.0,3.7663,3.786,3.7663,3.7762,337600.0
2013-04-03 09:40:00,3.85,3.85,3.84,3.85,1563200.0,3.7762,3.7762,3.7663,3.7762,1563200.0
2013-04-03 09:50:00,3.84,3.85,3.84,3.85,512000.0,3.7663,3.7762,3.7663,3.7762,512000.0
2013-04-03 10:00:00,3.84,3.85,3.83,3.84,1897600.0,3.7663,3.7762,3.7565,3.7663,1897600.0
2013-04-03 10:10:00,3.83,3.83,3.83,3.83,1046400.0,3.7565,3.7565,3.7565,3.7565,1046400.0
2013-04-03 10:20:00,3.83,3.84,3.83,3.84,840000.0,3.7565,3.7663,3.7565,3.7663,840000.0
2013-04-03 10:30:00,3.84,3.84,3.83,3.83,963200.0,3.7663,3.7663,3.7565,3.7565,963200.0
2013-04-03 10:40:00,3.83,3.84,3.83,3.84,844800.0,3.7565,3.7663,3.7565,3.7663,844800.0
2013-04-03 10:50:00,3.84,3.84,3.83,3.83,764800.0,3.7663,3.7663,3.7565,3.7565,764800.0
2013-04-03 11:00:00,3.83,3.83,3.82,3.82,1969600.0,3.7565,3.7565,3.7467,3.7467,1969600.0
2013-04-03 11:10:00,3.82,3.82,3.81,3.82,1132800.0,3.7467,3.7467,3.7369,3.7467,1132800.0
2013-04-03 11:20:00,3.82,3.82,3.82,3.82,867200.0,3.7467,3.7467,3.7467,3.7467,867200.0
2013-04-03 11:30:00,3.82,3.82,3.81,3.82,964800.0,3.7467,3.7467,3.7369,3.7467,964800.0
2013-04-03 11:40:00,3.82,3.82,3.82,3.82,513600.0,3.7467,3.7467,3.7467,3.7467,513600.0
2013-04-03 11:50:00,3.82,3.83,3.82,3.83,316800.0,3.7467,3.7565,3.7467,3.7565,316800.0
2013-04-03 12:00:00,3.83,3.83,3.81,3.81,608000.0,3.7565,3.7565,3.7369,3.7369,608000.0
2013-04-03 12:10:00,3.82,3.82,3.82,3.82,456000.0,3.7467,3.7467,3.7467,3.7467,456000.0
2013-04-03 12:20:00,3.82,3.82,3.81,3.81,956800.0,3.7467,3.7467,3.7369,3.7369,956800.0
2013-04-03 12:30:00,3.81,3.81,3.81,3.81,708800.0,3.7369,3.7369,3.7369,3.7369,708800.0
2013-04-03 12:40:00,3.81,3.81,3.79,3.79,1008000.0,3.7369,3.7369,3.7173,3.7173,1008000.0
2013-04-03 12:50:00,3.8,3.8,3.79,3.8,712000.0,3.7271,3.7271,3.7173,3.7271,712000.0
2013-04-03 13:00:00,3.8,3.8,3.8,3.8,785600.0,3.7271,3.7271,3.7271,3.7271,785600.0
2013-04-03 13:10:00,3.8,3.8,3.79,3.8,1235200.0,3.7271,3.7271,3.7173,3.7271,1235200.0
2013-04-03 13:20:00,3.79,3.8,3.79,3.79,870400.0,3.7173,3.7271,3.7173,3.7173,870400.0
2013-04-03 13:30:00,3.79,3.79,3.77,3.77,1422400.0,3.7173,3.7173,3.6977,3.6977,1422400.0
2013-04-03 13:40:00,3.77,3.77,3.77,3.77,1006400.0,3.6977,3.6977,3.6977,3.6977,1006400.0
2013-04-03 13:50:00,3.77,3.77,3.76,3.76,899200.0,3.6977,3.6977,3.6879,3.6879,899200.0
2013-04-03 14:00:00,3.76,3.77,3.76,3.77,1646400.0,3.6879,3.6977,3.6879,3.6977,1646400.0
2013-04-03 14:10:00,3.77,3.78,3.77,3.77,790400.0,3.6977,3.7075,3.6977,3.6977,790400.0
2013-04-03 14:20:00,3.77,3.78,3.77,3.77,888000.0,3.6977,3.7075,3.6977,3.6977,888000.0
2013-04-03 14:30:00,3.77,3.77,3.77,3.77,584000.0,3.6977,3.6977,3.6977,3.6977,584000.0
2013-04-03 14:40:00,3.78,3.78,3.78,3.78,1064000.0,3.7075,3.7075,3.7075,3.7075,1064000.0
2013-04-03 14:50:00,3.78,3.79,3.78,3.78,662400.0,3.7075,3.7173,3.7075,3.7075,662400.0
2013-04-03 15:00:00,3.78,3.78,3.78,3.78,465600.0,3.7075,3.7075,3.7075,3.7075,465600.0
2013-04-03 15:10:00,3.78,3.78,3.77,3.78,673600.0,3.7075,3.7075,3.6977,3.7075,673600.0
2013-04-03 15:20:00,3.78,3.78,3.77,3.77,766400.0,3.7075,3.7075,3.6977,3.6977,766400.0
2013-04-03 15:30:00,3.77,3.77,3.75,3.76,2012800.0,3.6977,3.6977,3.6781,3.6879,2012800.0
2013-04-03 15:40:00,3.76,3.78,3.75,3.78,4177600.0,3.6879,3.7075,3.6781,3.7075,4177600.0
2013-04-03 15:50:00,3.78,3.79,3.77,3.77,3089600.0,3.7075,3.7173,3.6977,3.6977,3089600.0
2013-04-04 09:30:00,3.77,3.77,3.76,3.76,1257600.0,3.6977,3.6977,3.6879,3.6879,1257600.0
2013-04-04 09:40:00,3.77,3.78,3.77,3.78,593600.0,3.6977,3.7075,3.6977,3.7075,593600.0
2013-04-04 09:50:00,3.78,3.78,3.77,3.78,366400.0,3.7075,3.7075,3.6977,3.7075,366400.0
2013-04-04 10:00:00,3.78,3.79,3.78,3.78,1185600.0,3.7075,3.7173,3.7075,3.7075,1185600.0
2013-04-04 10:10:00,3.78,3.78,3.77,3.77,848000.0,3.7075,3.7075,3.6977,3.6977,848000.0
2013-04-04 10:20:00,3.77,3.78,3.75,3.75,3190400.0,3.6977,3.7075,3.6781,3.6781,3190400.0
2013-04-04 10:30:00,3.75,3.76,3.75,3.75,1739200.0,3.6781,3.6879,3.6781,3.6781,1739200.0
2013-04-04 10:40:00,3.75,3.77,3.75,3.76,1044800.0,3.6781,3.6977,3.6781,3.6879,1044800.0
2013-04-04 10:50:00,3.77,3.77,3.75,3.75,915200.0,3.6977,3.6977,3.6781,3.6781,915200.0
2013-04-04 11:00:00,3.75,3.76,3.75,3.76,563200.0,3.6781,3.6879,3.6781,3.6879,563200.0
2013-04-04 11:10:00,3.76,3.76,3.76,3.76,449600.0,3.6879,3.6879,3.6879,3.6879,449600.0
2013-04-04 11:20:00,3.76,3.77,3.76,3.77,641600.0,3.6879,3.6977,3.6879,3.6977,641600.0
2013-04-04 11:30:00,3.77,3.77,3.76,3.76,614400.0,3.6977,3.6977,3.6879,3.6879,614400.0
2013-04-04 11:40:00,3.76,3.76,3.76,3.76,385600.0,3.6879,3.6879,3.6879,3.6879,385600.0
2013-04-04 11:50:00,3.76,3.76,3.76,3.76,475200.0,3.6879,3.6879,3.6879,3.6879,475200.0
2013-04-04 12:00:00,3.76,3.76,3.73,3.74,2012800.0,3.6879,3.6879,3.6585,3.6683,2012800.0
2013-04-04 12:10:00,3.74,3.74,3.73,3.74,736000.0,3.6683,3.6683,3.6585,3.6683,736000.0
2013-04-04 12:20:00,3.74,3.75,3.74,3.74,593600.0,3.6683,3.6781,3.6683,3.6683,593600.0
2013-04-04 12:30:00,3.74,3.76,3.74,3.75,542400.0,3.6683,3.6879,3.6683,3.6781,542400.0
2013-04-04 12:40:00,3.75,3.76,3.75,3.76,603200.0,3.6781,3.6879,3.6781,3.6879,603200.0
2013-04-04 12:50:00,3.76,3.76,3.75,3.75,486400.0,3.6879,3.6879,3.6781,3.6781,486400.0
2013-04-04 13:00:00,3.75,3.75,3.75,3.75,444800.0,3.6781,3.6781,3.6781,3.6781,444800.0
2013-04-04 13:10:00,3.75,3.75,3.74,3.75,419200.0,3.6781,3.6781,3.6683,3.6781,419200.0
2013-04-04 13:20:00,3.75,3.76,3.75,3.76,721600.0,3.6781,3.6879,3.6781,3.6879,721600.0
2013-04-04 13:30:00,3.75,3.76,3.75,3.76,248000.0,3.6781,3.6879,3.6781,3.6879,248000.0
2013-04-04 13:40:00,3.76,3.77,3.76,3.77,652800.0,3.6879,3.6977,3.6879,3.6977,652800.0
2013-04-04 13:50:00,3.77,3.77,3.77,3.77,315200.0,3.6977,3.6977,3.6977,3.6977,315200.0
2013-04-04 14:00:00,3.77,3.77,3.76,3.77,288000.0,3.6977,3.6977,3.6879,3.6977,288000.0
2013-04-04 14:10:00,3.77,3.77,3.76,3.77,588800.0,3.6977,3.6977,3.6879,3.6977,588800.0
2013-04-04 14:20:00,3.77,3.78,3.77,3.78,380800.0,3.6977,3.7075,3.6977,3.7075,380800.0
2013-04-04 14:30:00,3.78,3.78,3.77,3.77,504000.0,3.7075,3.7075,3.6977,3.6977,504000.0
2013-04-04 14:40:00,3.77,3.77,3.77,3.77,208000.0,3.6977,3.6977,3.6977,3.6977,208000.0
2013-04-04 14:50:00,3.77,3.77,3.76,3.76,155200.0,3.6977,3.6977,3.6879,3.6879,155200.0
2013-04-04 15:00:00,3.76,3.77,3.76,3.76,446400.0,3.6879,3.6977,3.6879,3.6879,446400.0
2013-04-04 15:10:00,3.76,3.77,3.76,3.76,475200.0,3.6879,3.6977,3.6879,3.6879,475200.0
2013-04-04 15:20:00,3.76,3.76,3.76,3.76,480000.0,3.6879,3.6879,3.6879,3.6879,480000.0
2013-04-04 15:30:00,3.76,3.77,3.76,3.76,430400.0,3.6879,3.6977,3.6879,3.6879,430400.0
2013-04-04 15:40:00,3.76,3.77,3.76,3.76,1110400.0,3.6879,3.6977,3.6879,3.6879,1110400.0
2013-04-04 15:50:00,3.77,3.78,3.77,3.77,1806400.0,3.6977,3.7075,3.6977,3.6977,1806400.0
2013-04-05 09:30:00,3.66,3.66,3.64,3.66,4518400.0,3.5898,3.5898,3.5702,3.5898,4518400.0
2013-04-05 09:40:00,3.66,3.67,3.66,3.67,1433600.0,3.5898,3.5996,3.5898,3.5996,1433600.0
2013-04-05 09:50:00,3.67,3.67,3.65,3.65,753600.0,3.5996,3.5996,3.58,3.58,753600.0
2013-04-05 10:00:00,3.65,3.67,3.64,3.67,1411200.0,3.58,3.5996,3.5702,3.5996,1411200.0
2013-04-05 10:10:00,3.66,3.66,3.65,3.65,980800.0,3.5898,3.5898,3.58,3.58,980800.0
2013-04-05 10:20:00,3.65,3.67,3.65,3.67,2297600.0,3.58,3.5996,3.58,3.5996,2297600.0
2013-04-05 10:30:00,3.67,3.68,3.67,3.67,1198400.0,3.5996,3.6094,3.5996,3.5996,1198400.0
2013-04-05 10:40:00,3.67,3.67,3.66,3.67,1350400.0,3.5996,3.5996,3.5898,3.5996,1350400.0
2013-04-05 10:50:00,3.67,3.68,3.67,3.68,1070400.0,3.5996,3.6094,3.5996,3.6094,1070400.0
2013-04-05 11:00:00,3.68,3.69,3.68,3.69,1092800.0,3.6094,3.6192,3.6094,3.6192,1092800.0
2013-04-05 11:10:00,3.68,3.69,3.68,3.69,926400.0,3.6094,3.6192,3.6094,3.6192,926400.0
2013-04-05 11:20:00,3.69,3.69,3.68,3.68,588800.0,3.6192,3.6192,3.6094,3.6094,588800.0
2013-04-05 11:30:00,3.68,3.69,3.68,3.68,742400.0,3.6094,3.6192,3.6094,3.6094,742400.0
2013-04-05 11:40:00,3.68,3.69,3.68,3.68,3932800.0,3.6094,3.6192,3.6094,3.6094,3932800.0
2013-04-05 11:50:00,3.68,3.68,3.68,3.68,1248000.0,3.6094,3.6094,3.6094,3.6094,1248000.0
2013-04-05 12:00:00,3.68,3.68,3.67,3.68,780800.0,3.6094,3.6094,3.5996,3.6094,780800.0
2013-04-05 12:10:00,3.68,3.68,3.68,3.68,252800.0,3.6094,3.6094,3.6094,3.6094,252800.0
2013-04-05 12:20:00,3.68,3.68,3.67,3.68,544000.0,3.6094,3.6094,3.5996,3.6094,544000.0
2013-04-05 12:30:00,3.68,3.68,3.68,3.68,563200.0,3.6094,3.6094,3.6094,3.6094,563200.0
2013-04-05 12:40:00,3.68,3.68,3.68,3.68,196800.0,3.6094,3.6094,3.6094,3.6094,196800.0
2013-04-05 12:50:00,3.68,3.68,3.67,3.67,1043200.0,3.6094,3.6094,3.5996,3.5996,1043200.0
2013-04-05 13:00:00,3.67,3.68,3.67,3.68,387200.0,3.5996,3.6094,3.5996,3.6094,387200.0
2013-04-05 13:10:00,3.68,3.68,3.68,3.68,283200.0,3.6094,3.6094,3.6094,3.6094,283200.0
2013-04-05 13:20:00,3.68,3.69,3.68,3.68,558400.0,3.6094,3.6192,3.6094,3.6094,558400.0
2013-04-05 13:30:00,3.69,3.69,3.68,3.68,369600.0,3.6192,3.6192,3.6094,3.6094,369600.0
2013-04-05 13:40:00,3.68,3.69,3.68,3.68,577600.0,3.6094,3.6192,3.6094,3.6094,577600.0
2013-04-05 13:50:00,3.68,3.69,3.68,3.68,1120000.0,3.6094,3.6192,3.6094,3.6094,1120000.0
2013-04-05 14:00:00,3.68,3.68,3.67,3.68,715200.0,3.6094,3.6094,3.5996,3.6094,715200.0
2013-04-05 14:10:00,3.68,3.68,3.67,3.68,936000.0,3.6094,3.6094,3.5996,3.6094,936000.0
2013-04-05 14:20:00,3.68,3.69,3.68,3.69,854400.0,3.6094,3.6192,3.6094,3.6192,854400.0
2013-04-05 14:30:00,3.69,3.69,3.68,3.69,902400.0,3.6192,3.6192,3.6094,3.6192,902400.0
2013-04-05 14:40:00,3.69,3.69,3.69,3.69,1008000.0,3.6192,3.6192,3.6192,3.6192,1008000.0
2013-04-05 14:50:00,3.69,3.69,3.69,3.69,652800.0,3.6192,3.6192,3.6192,3.6192,652800.0
2013-04-05 15:00:00,3.69,3.69,3.68,3.69,798400.0,3.6192,3.6192,3.6094,3.6192,798400.0
2013-04-05 15:10:00,3.69,3.69,3.69,3.69,950400.0,3.6192,3.6192,3.6192,3.6192,950400.0
2013-04-05 15:20:00,3.69,3.69,3.68,3.68,737600.0,3.6192,3.6192,3.6094,3.6094,737600.0
2013-04-05 15:30:00,3.68,3.69,3.68,3.69,1288000.0,3.6094,3.6192,3.6094,3.6192,1288000.0
2013-04-05 15:40:00,3.69,3.71,3.69,3.71,696000.0,3.6192,3.6388,3.6192,3.6388,696000.0
2013-04-05 15:50:00,3.71,3.72,3.71,3.71,2040000.0,3.6388,3.6486,3.6388,3.6388,2040000.0
2013-04-08 09:30:00,3.71,3.72,3.71,3.72,1587200.0,3.6388,3.6486,3.6388,3.6486,1587200.0
2013-04-08 09:40:00,3.72,3.72,3.7,3.71,425600.0,3.6486,3.6486,3.629,3.6388,425600.0
2013-04-08 09:50:00,3.71,3.72,3.7,3.71,713600.0,3.6388,3.6486,3.629,3.6388,713600.0
2013-04-08 10:00:00,3.71,3.71,3.7,3.71,364800.0,3.6388,3.6388,3.629,3.6388,364800.0
2013-04-08 10:10:00,3.71,3.72,3.69,3.69,961600.0,3.6388,3.6486,3.6192,3.6192,961600.0
2013-04-08 10:20:00,3.69,3.7,3.69,3.7,539200.0,3.6192,3.629,3.6192,3.629,539200.0
2013-04-08 10:30:00,3.7,3.71,3.7,3.7,857600.0,3.629,3.6388,3.629,3.629,857600.0
2013-04-08 10:40:00,3.7,3.71,3.7,3.71,441600.0,3.629,3.6388,3.629,3.6388,441600.0
2013-04-08 10:50:00,3.71,3.71,3.7,3.71,822400.0,3.6388,3.6388,3.629,3.6388,822400.0
2013-04-08 11:00:00,3.71,3.71,3.7,3.7,995200.0,3.6388,3.6388,3.629,3.629,995200.0
2013-04-08 11:10:00,3.7,3.71,3.7,3.71,1038400.0,3.629,3.6388,3.629,3.6388,1038400.0
2013-04-08 11:20:00,3.71,3.71,3.7,3.7,105600.0,3.6388,3.6388,3.629,3.629,105600.0
2013-04-08 11:30:00,3.7,3.7,3.7,3.7,240000.0,3.629,3.629,3.629,3.629,240000.0
2013-04-08 11:40:00,3.7,3.71,3.7,3.7,376000.0,3.629,3.6388,3.629,3.629,376000.0
2013-04-08 11:50:00,3.7,3.71,3.7,3.7,1160000.0,3.629,3.6388,3.629,3.629,1160000.0
2013-04-08 12:00:00,3.7,3.71,3.7,3.7,500800.0,3.629,3.6388,3.629,3.629,500800.0
2013-04-08 12:10:00,3.7,3.7,3.69,3.7,353600.0,3.629,3.629,3.6192,3.629,353600.0
2013-04-08 12:20:00,3.7,3.7,3.69,3.69,470400.0,3.629,3.629,3.6192,3.6192,470400.0
2013-04-08 12:30:00,3.7,3.7,3.7,3.7,219200.0,3.629,3.629,3.629,3.629,219200.0
2013-04-08 12:40:00,3.71,3.71,3.7,3.7,220800.0,3.6388,3.6388,3.629,3.629,220800.0
2013-04-08 12:50:00,3.7,3.7,3.7,3.7,80000.0,3.629,3.629,3.629,3.629,80000.0
2013-04-08 13:00:00,3.7,3.7,3.7,3.7,248000.0,3.629,3.629,3.629,3.629,248000.0
2013-04-08 13:10:00,3.7,3.71,3.7,3.71,500800.0,3.629,3.6388,3.629,3.6388,500800.0
2013-04-08 13:20:00,3.71,3.71,3.7,3.71,286400.0,3.6388,3.6388,3.629,3.6388,286400.0
2013-04-08 13:30:00,3.71,3.71,3.71,3.71,406400.0,3.6388,3.6388,3.6388,3.6388,406400.0
2013-04-08 13:40:00,3.71,3.72,3.71,3.72,1352000.0,3.6388,3.6486,3.6388,3.6486,1352000.0
2013-04-08 13:50:00,3.72,3.73,3.72,3.73,374400.0,3.6486,3.6585,3.6486,3.6585,374400.0
2013-04-08 14:00:00,3.73,3.73,3.72,3.73,289600.0,3.6585,3.6585,3.6486,3.6585,289600.0
2013-04-08 14:10:00,3.73,3.74,3.73,3.73,1147200.0,3.6585,3.6683,3.6585,3.6585,1147200.0
2013-04-08 14:20:00,3.73,3.73,3.73,3.73,308800.0,3.6585,3.6585,3.6585,3.6585,308800.0
2013-04-08 14:30:00,3.73,3.73,3.73,3.73,302400.0,3.6585,3.6585,3.6585,3.6585,302400.0
2013-04-08 14:40:00,3.73,3.73,3.72,3.73,374400.0,3.6585,3.6585,3.6486,3.6585,374400.0
2013-04-08 14:50:00,3.73,3.73,3.72,3.72,478400.0,3.6585,3.6585,3.6486,3.6486,478400.0
2013-04-08 15:00:00,3.72,3.73,3.72,3.73,179200.0,3.6486,3.6585,3.6486,3.6585,179200.0
2013-04-08 15:10:00,3.73,3.73,3.73,3.73,457600.0,3.6585,3.6585,3.6585,3.6585,457600.0
2013-04-08 15:20:00,3.73,3.73,3.72,3.73,270400.0,3.6585,3.6585,3.6486,3.6585,270400.0
2013-04-08 15:30:00,3.73,3.74,3.73,3.73,544000.0,3.6585,3.6683,3.6585,3.6585,544000.0
2013-04-08 15:40:00,3.73,3.74,3.73,3.74,624000.0,3.6585,3.6683,3.6585,3.6683,624000.0
2013-04-08 15:50:00,3.74,3.75,3.73,3.75,1580800.0,3.6683,3.6781,3.6585,3.6781,1580800.0
2013-04-09 09:30:00,3.77,3.78,3.77,3.77,1123200.0,3.6977,3.7075,3.6977,3.6977,1123200.0
2013-04-09 09:40:00,3.77,3.77,3.75,3.76,1307200.0,3.6977,3.6977,3.6781,3.6879,1307200.0
2013-04-09 09:50:00,3.76,3.76,3.74,3.74,3534400.0,3.6879,3.6879,3.6683,3.6683,3534400.0
2013-04-09 10:00:00,3.74,3.76,3.74,3.76,1968000.0,3.6683,3.6879,3.6683,3.6879,1968000.0
2013-04-09 10:10:00,3.75,3.76,3.75,3.76,2832000.0,3.6781,3.6879,3.6781,3.6879,2832000.0
2013-04-09 10:20:00,3.76,3.77,3.76,3.77,963200.0,3.6879,3.6977,3.6879,3.6977,963200.0
2013-04-09 10:30:00,3.78,3.78,3.77,3.77,801600.0,3.7075,3.7075,3.6977,3.6977,801600.0
2013-04-09 10:40:00,3.77,3.77,3.76,3.76,708800.0,3.6977,3.6977,3.6879,3.6879,708800.0
2013-04-09 10:50:00,3.76,3.76,3.75,3.76,1203200.0,3.6879,3.6879,3.6781,3.6879,1203200.0
2013-04-09 11:00:00,3.76,3.76,3.75,3.76,854400.0,3.6879,3.6879,3.6781,3.6879,854400.0
2013-04-09 11:10:00,3.76,3.76,3.73,3.74,2228800.0,3.6879,3.6879,3.6585,3.6683,2228800.0
2013-04-09 11:20:00,3.74,3.75,3.74,3.75,264000.0,3.6683,3.6781,3.6683,3.6781,264000.0
2013-04-09 11:30:00,3.75,3.76,3.75,3.75,547200.0,3.6781,3.6879,3.6781,3.6781,547200.0
2013-04-09 11:40:00,3.76,3.76,3.76,3.76,241600.0,3.6879,3.6879,3.6879,3.6879,241600.0
2013-04-09 11:50:00,3.76,3.77,3.76,3.77,625600.0,3.6879,3.6977,3.6879,3.6977,625600.0
2013-04-09 12:00:00,3.77,3.77,3.76,3.76,246400.0,3.6977,3.6977,3.6879,3.6879,246400.0
2013-04-09 12:10:00,3.76,3.77,3.76,3.77,148800.0,3.6879,3.6977,3.6879,3.6977,148800.0
2013-04-09 12:20:00,3.77,3.77,3.76,3.77,158400.0,3.6977,3.6977,3.6879,3.6977,158400.0
2013-04-09 12:30:00,3.77,3.78,3.77,3.78,1480000.0,3.6977,3.7075,3.6977,3.7075,1480000.0
2013-04-09 12:40:00,3.78,3.78,3.78,3.78,260800.0,3.7075,3.7075,3.7075,3.7075,260800.0
2013-04-09 12:50:00,3.78,3.78,3.78,3.78,153600.0,3.7075,3.7075,3.7075,3.7075,153600.0
2013-04-09 13:00:00,3.78,3.79,3.78,3.79,1236800.0,3.7075,3.7173,3.7075,3.7173,1236800.0
2013-04-09 13:10:00,3.79,3.8,3.79,3.8,2360000.0,3.7173,3.7271,3.7173,3.7271,2360000.0
2013-04-09 13:20:00,3.8,3.82,3.8,3.82,3211200.0,3.7271,3.7467,3.7271,3.7467,3211200.0
2013-04-09 13:30:00,3.82,3.82,3.81,3.81,825600.0,3.7467,3.7467,3.7369,3.7369,825600.0
2013-04-09 13:40:00,3.81,3.82,3.81,3.82,740800.0,3.7369,3.7467,3.7369,3.7467,740800.0
2013-04-09 13:50:00,3.82,3.82,3.81,3.81,609600.0,3.7467,3.7467,3.7369,3.7369,609600.0
2013-04-09 14:00:00,3.81,3.82,3.81,3.82,347200.0,3.7369,3.7467,3.7369,3.7467,347200.0
2013-04-09 14:10:00,3.81,3.81,3.81,3.81,507200.0,3.7369,3.7369,3.7369,3.7369,507200.0
2013-04-09 14:20:00,3.81,3.82,3.81,3.82,259200.0,3.7369,3.7467,3.7369,3.7467,259200.0
2013-04-09 14:30:00,3.82,3.82,3.81,3.81,2382400.0,3.7467,3.7467,3.7369,3.7369,2382400.0
2013-04-09 14:40:00,3.81,3.83,3.81,3.82,2329600.0,3.7369,3.7565,3.7369,3.7467,2329600.0
2013-04-09 14:50:00,3.82,3.82,3.82,3.82,468800.0,3.7467,3.7467,3.7467,3.7467,468800.0
2013-04-09 15:00:00,3.82,3.82,3.81,3.81,907200.0,3.7467,3.7467,3.7369,3.7369,907200.0
2013-04-09 15:10:00,3.81,3.82,3.81,3.82,332800.0,3.7369,3.7467,3.7369,3.7467,332800.0
2013-04-09 15:20:00,3.82,3.82,3.81,3.81,286400.0,3.7467,3.7467,3.7369,3.7369,286400.0
2013-04-09 15:30:00,3.82,3.82,3.81,3.81,696000.0,3.7467,3.7467,3.7369,3.7369,696000.0
2013-04-09 15:40:00,3.81,3.81,3.81,3.81,828800.0,3.7369,3.7369,3.7369,3.7369,828800.0
2013-04-09 15:50:00,3.81,3.81,3.8,3.8,2940800.0,3.7369,3.7369,3.7271,3.7271,2940800.0
2013-04-10 09:30:00,3.82,3.85,3.82,3.84,1472000.0,3.7467,3.7762,3.7467,3.7663,1472000.0
2013-04-10 09:40:00,3.84,3.85,3.83,3.85,441600.0,3.7663,3.7762,3.7565,3.7762,441600.0
2013-04-10 09:50:00,3.85,3.86,3.85,3.86,675200.0,3.7762,3.786,3.7762,3.786,675200.0
2013-04-10 10:00:00,3.86,3.89,3.86,3.89,2720000.0,3.786,3.8154,3.786,3.8154,2720000.0
2013-04-10 10:10:00,3.89,3.9,3.89,3.89,688000.0,3.8154,3.8252,3.8154,3.8154,688000.0
2013-04-10 10:20:00,3.89,3.9,3.89,3.9,323200.0,3.8154,3.8252,3.8154,3.8252,323200.0
2013-04-10 10:30:00,3.9,3.9,3.89,3.9,774400.0,3.8252,3.8252,3.8154,3.8252,774400.0
2013-04-10 10:40:00,3.9,3.92,3.9,3.91,1544000.0,3.8252,3.8448,3.8252,3.835,1544000.0
2013-04-10 10:50:00,3.91,3.93,3.91,3.93,1020800.0,3.835,3.8546,3.835,3.8546,1020800.0
2013-04-10 11:00:00,3.93,3.94,3.92,3.93,1064000.0,3.8546,3.8644,3.8448,3.8546,1064000.0
2013-04-10 11:10:00,3.93,3.94,3.92,3.92,265600.0,3.8546,3.8644,3.8448,3.8448,265600.0
2013-04-10 11:20:00,3.92,3.93,3.92,3.93,190400.0,3.8448,3.8546,3.8448,3.8546,190400.0
2013-04-10 11:30:00,3.93,3.93,3.93,3.93,270400.0,3.8546,3.8546,3.8546,3.8546,270400.0
2013-04-10 11:40:00,3.93,3.94,3.93,3.94,1710400.0,3.8546,3.8644,3.8546,3.8644,1710400.0
2013-04-10 11:50:00,3.94,3.94,3.94,3.94,969600.0,3.8644,3.8644,3.8644,3.8644,969600.0
2013-04-10 12:00:00,3.94,3.94,3.93,3.94,891200.0,3.8644,3.8644,3.8546,3.8644,891200.0
2013-04-10 12:10:00,3.94,3.94,3.94,3.94,665600.0,3.8644,3.8644,3.8644,3.8644,665600.0
2013-04-10 12:20:00,3.94,3.94,3.93,3.94,641600.0,3.8644,3.8644,3.8546,3.8644,641600.0
2013-04-10 12:30:00,3.94,3.95,3.94,3.95,744000.0,3.8644,3.8742,3.8644,3.8742,744000.0
2013-04-10 12:40:00,3.95,3.96,3.95,3.95,742400.0,3.8742,3.884,3.8742,3.8742,742400.0
2013-04-10 12:50:00,3.95,3.96,3.95,3.95,793600.0,3.8742,3.884,3.8742,3.8742,793600.0
2013-04-10 13:00:00,3.95,3.96,3.95,3.95,291200.0,3.8742,3.884,3.8742,3.8742,291200.0
2013-04-10 13:10:00,3.95,3.95,3.95,3.95,230400.0,3.8742,3.8742,3.8742,3.8742,230400.0
2013-04-10 13:20:00,3.95,3.95,3.95,3.95,216000.0,3.8742,3.8742,3.8742,3.8742,216000.0
2013-04-10 13:30:00,3.95,3.96,3.94,3.95,603200.0,3.8742,3.884,3.8644,3.8742,603200.0
2013-04-10 13:40:00,3.95,3.95,3.95,3.95,256000.0,3.8742,3.8742,3.8742,3.8742,256000.0
2013-04-10 13:50:00,3.95,3.95,3.94,3.95,243200.0,3.8742,3.8742,3.8644,3.8742,243200.0
2013-04-10 14:00:00,3.95,3.95,3.95,3.95,118400.0,3.8742,3.8742,3.8742,3.8742,118400.0
2013-04-10 14:10:00,3.95,3.95,3.95,3.95,536000.0,3.8742,3.8742,3.8742,3.8742,536000.0
2013-04-10 14:20:00,3.95,3.95,3.94,3.94,427200.0,3.8742,3.8742,3.8644,3.8644,427200.0
2013-04-10 14:30:00,3.94,3.94,3.93,3.94,382400.0,3.8644,3.8644,3.8546,3.8644,382400.0
2013-04-10 14:40:00,3.94,3.94,3.94,3.94,132800.0,3.8644,3.8644,3.8644,3.8644,132800.0
2013-04-10 14:50:00,3.94,3.94,3.94,3.94,659200.0,3.8644,3.8644,3.8644,3.8644,659200.0
2013-04-10 15:00:00,3.94,3.94,3.94,3.94,572800.0,3.8644,3.8644,3.8644,3.8644,572800.0
2013-04-10 15:10:00,3.94,3.94,3.93,3.94,121600.0,3.8644,3.8644,3.8546,3.8644,121600.0
2013-04-10 15:20:00,3.93,3.95,3.93,3.94,283200.0,3.8546,3.8742,3.8546,3.8644,283200.0
2013-04-10 15:30:00,3.94,3.95,3.94,3.95,750400.0,3.8644,3.8742,3.8644,3.8742,750400.0
2013-04-10 15:40:00,3.95,3.96,3.95,3.95,875200.0,3.8742,3.884,3.8742,3.8742,875200.0
2013-04-10 15:50:00,3.95,3.95,3.94,3.95,2014400.0,3.8742,3.8742,3.8644,3.8742,2014400.0
2013-04-11 09:30:00,3.93,3.93,3.92,3.92,1009600.0,3.8546,3.8546,3.8448,3.8448,1009600.0
2013-04-11 09:40:00,3.92,3.93,3.92,3.93,1166400.0,3.8448,3.8546,3.8448,3.8546,1166400.0
2013-04-11 09:50:00,3.93,3.94,3.92,3.93,1945600.0,3.8546,3.8644,3.8448,3.8546,1945600.0
2013-04-11 10:00:00,3.92,3.94,3.92,3.94,1196800.0,3.8448,3.8644,3.8448,3.8644,1196800.0
2013-04-11 10:10:00,3.94,3.94,3.93,3.93,1172800.0,3.8644,3.8644,3.8546,3.8546,1172800.0
2013-04-11 10:20:00,3.93,3.94,3.93,3.94,667200.0,3.8546,3.8644,3.8546,3.8644,667200.0
2013-04-11 10:30:00,3.94,3.94,3.93,3.94,1436800.0,3.8644,3.8644,3.8546,3.8644,1436800.0
2013-04-11 10:40:00,3.94,3.95,3.94,3.94,1470400.0,3.8644,3.8742,3.8644,3.8644,1470400.0
2013-04-11 10:50:00,3.94,3.95,3.94,3.95,1702400.0,3.8644,3.8742,3.8644,3.8742,1702400.0
2013-04-11 11:00:00,3.95,3.95,3.95,3.95,1361600.0,3.8742,3.8742,3.8742,3.8742,1361600.0
2013-04-11 11:10:00,3.95,3.96,3.95,3.96,1249600.0,3.8742,3.884,3.8742,3.884,1249600.0
2013-04-11 11:20:00,3.96,3.96,3.95,3.96,529600.0,3.884,3.884,3.8742,3.884,529600.0
2013-04-11 11:30:00,3.96,3.96,3.94,3.94,782400.0,3.884,3.884,3.8644,3.8644,782400.0
2013-04-11 11:40:00,3.94,3.94,3.94,3.94,734400.0,3.8644,3.8644,3.8644,3.8644,734400.0
2013-04-11 11:50:00,3.94,3.94,3.94,3.94,539200.0,3.8644,3.8644,3.8644,3.8644,539200.0
2013-04-11 12:00:00,3.94,3.94,3.93,3.94,1190400.0,3.8644,3.8644,3.8546,3.8644,1190400.0
2013-04-11 12:10:00,3.94,3.94,3.94,3.94,403200.0,3.8644,3.8644,3.8644,3.8644,403200.0
2013-04-11 12:20:00,3.94,3.94,3.93,3.94,408000.0,3.8644,3.8644,3.8546,3.8644,408000.0
2013-04-11 12:30:00,3.94,3.94,3.93,3.94,555200.0,3.8644,3.8644,3.8546,3.8644,555200.0
2013-04-11 12:40:00,3.94,3.94,3.94,3.94,209600.0,3.8644,3.8644,3.8644,3.8644,209600.0
2013-04-11 12:50:00,3.94,3.95,3.94,3.95,595200.0,3.8644,3.8742,3.8644,3.8742,595200.0
2013-04-11 13:00:00,3.95,3.95,3.95,3.95,755200.0,3.8742,3.8742,3.8742,3.8742,755200.0
2013-04-11 13:10:00,3.95,3.95,3.94,3.95,416000.0,3.8742,3.8742,3.8644,3.8742,416000.0
2013-04-11 13:20:00,3.95,3.95,3.94,3.94,374400.0,3.8742,3.8742,3.8644,3.8644,374400.0
2013-04-11 13:30:00,3.94,3.95,3.94,3.95,300800.0,3.8644,3.8742,3.8644,3.8742,300800.0
2013-04-11 13:40:00,3.95,3.95,3.94,3.95,472000.0,3.8742,3.8742,3.8644,3.8742,472000.0
2013-04-11 13:50:00,3.95,3.95,3.94,3.94,268800.0,3.8742,3.8742,3.8644,3.8644,268800.0
2013-04-11 14:00:00,3.94,3.94,3.93,3.93,672000.0,3.8644,3.8644,3.8546,3.8546,672000.0
2013-04-11 14:10:00,3.93,3.93,3.93,3.93,577600.0,3.8546,3.8546,3.8546,3.8546,577600.0
2013-04-11 14:20:00,3.93,3.94,3.93,3.94,868800.0,3.8546,3.8644,3.8546,3.8644,868800.0
2013-04-11 14:30:00,3.94,3.94,3.94,3.94,611200.0,3.8644,3.8644,3.8644,3.8644,611200.0
2013-04-11 14:40:00,3.94,3.95,3.94,3.94,166400.0,3.8644,3.8742,3.8644,3.8644,166400.0
2013-04-11 14:50:00,3.94,3.95,3.94,3.95,561600.0,3.8644,3.8742,3.8644,3.8742,561600.0
2013-04-11 15:00:00,3.95,3.96,3.95,3.95,718400.0,3.8742,3.884,3.8742,3.8742,718400.0
2013-04-11 15:10:00,3.95,3.96,3.94,3.94,435200.0,3.8742,3.884,3.8644,3.8644,435200.0
2013-04-11 15:20:00,3.94,3.95,3.94,3.94,380800.0,3.8644,3.8742,3.8644,3.8644,380800.0
2013-04-11 15:30:00,3.95,3.95,3.94,3.94,668800.0,3.8742,3.8742,3.8644,3.8644,668800.0
2013-04-11 15:40:00,3.94,3.94,3.93,3.94,1084800.0,3.8644,3.8644,3.8546,3.8644,1084800.0
2013-04-11 15:50:00,3.94,3.95,3.94,3.94,1737600.0,3.8644,3.8742,3.8644,3.8644,1737600.0
2013-04-12 09:30:00,3.93,3.94,3.92,3.94,1627200.0,3.8546,3.8644,3.8448,3.8644,1627200.0
2013-04-12 09:40:00,3.94,3.94,3.93,3.94,1124800.0,3.8644,3.8644,3.8546,3.8644,1124800.0
2013-04-12 09:50:00,3.94,3.94,3.92,3.93,1795200.0,3.8644,3.8644,3.8448,3.8546,1795200.0
2013-04-12 10:00:00,3.92,3.93,3.92,3.93,1403200.0,3.8448,3.8546,3.8448,3.8546,1403200.0
2013-04-12 10:10:00,3.93,3.93,3.92,3.92,1420800.0,3.8546,3.8546,3.8448,3.8448,1420800.0
2013-04-12 10:20:00,3.92,3.93,3.92,3.93,574400.0,3.8448,3.8546,3.8448,3.8546,574400.0
2013-04-12 10:30:00,3.93,3.93,3.91,3.92,891200.0,3.8546,3.8546,3.835,3.8448,891200.0
2013-04-12 10:40:00,3.92,3.92,3.88,3.89,1732800.0,3.8448,3.8448,3.8056,3.8154,1732800.0
2013-04-12 10:50:00,3.89,3.9,3.88,3.89,1115200.0,3.8154,3.8252,3.8056,3.8154,1115200.0
2013-04-12 11:00:00,3.89,3.89,3.88,3.88,1411200.0,3.8154,3.8154,3.8056,3.8056,1411200.0
2013-04-12 11:10:00,3.88,3.9,3.88,3.9,860800.0,3.8056,3.8252,3.8056,3.8252,860800.0
2013-04-12 11:20:00,3.9,3.9,3.89,3.9,824000.0,3.8252,3.8252,3.8154,3.8252,824000.0
2013-04-12 11:30:00,3.9,3.9,3.9,3.9,296000.0,3.8252,3.8252,3.8252,3.8252,296000.0
2013-04-12 11:40:00,3.9,3.9,3.89,3.9,625600.0,3.8252,3.8252,3.8154,3.8252,625600.0
2013-04-12 11:50:00,3.9,3.92,3.9,3.91,1123200.0,3.8252,3.8448,3.8252,3.835,1123200.0
2013-04-12 12:00:00,3.91,3.92,3.91,3.92,496000.0,3.835,3.8448,3.835,3.8448,496000.0
2013-04-12 12:10:00,3.92,3.92,3.91,3.91,556800.0,3.8448,3.8448,3.835,3.835,556800.0
2013-04-12 12:20:00,3.91,3.91,3.91,3.91,296000.0,3.835,3.835,3.835,3.835,296000.0
2013-04-12 12:30:00,3.91,3.92,3.91,3.92,352000.0,3.835,3.8448,3.835,3.8448,352000.0
2013-04-12 12:40:00,3.92,3.93,3.92,3.92,1043200.0,3.8448,3.8546,3.8448,3.8448,1043200.0
2013-04-12 12:50:00,3.92,3.93,3.92,3.92,332800.0,3.8448,3.8546,3.8448,3.8448,332800.0
2013-04-12 13:00:00,3.93,3.93,3.92,3.93,380800.0,3.8546,3.8546,3.8448,3.8546,380800.0
2013-04-12 13:10:00,3.93,3.93,3.92,3.92,459200.0,3.8546,3.8546,3.8448,3.8448,459200.0
2013-04-12 13:20:00,3.92,3.93,3.92,3.93,238400.0,3.8448,3.8546,3.8448,3.8546,238400.0
2013-04-12 13:30:00,3.93,3.93,3.92,3.92,334400.0,3.8546,3.8546,3.8448,3.8448,334400.0
2013-04-12 13:40:00,3.92,3.93,3.92,3.93,616000.0,3.8448,3.8546,3.8448,3.8546,616000.0
2013-04-12 13:50:00,3.93,3.93,3.92,3.93,123200.0,3.8546,3.8546,3.8448,3.8546,123200.0
2013-04-12 14:00:00,3.93,3.93,3.93,3.93,416000.0,3.8546,3.8546,3.8546,3.8546,416000.0
2013-04-12 14:10:00,3.93,3.93,3.93,3.93,336000.0,3.8546,3.8546,3.8546,3.8546,336000.0
2013-04-12 14:20:00,3.93,3.93,3.92,3.92,83200.0,3.8546,3.8546,3.8448,3.8448,83200.0
2013-04-12 14:30:00,3.92,3.92,3.92,3.92,456000.0,3.8448,3.8448,3.8448,3.8448,456000.0
2013-04-12 14:40:00,3.93,3.93,3.92,3.92,52800.0,3.8546,3.8546,3.8448,3.8448,52800.0
2013-04-12 14:50:00,3.92,3.92,3.92,3.92,139200.0,3.8448,3.8448,3.8448,3.8448,139200.0
2013-04-12 15:00:00,3.92,3.93,3.92,3.93,171200.0,3.8448,3.8546,3.8448,3.8546,171200.0
2013-04-12 15:10:00,3.93,3.94,3.93,3.94,1102400.0,3.8546,3.8644,3.8546,3.8644,1102400.0
2013-04-12 15:20:00,3.94,3.94,3.93,3.94,212800.0,3.8644,3.8644,3.8546,3.8644,212800.0
2013-04-12 15:30:00,3.93,3.94,3.93,3.94,209600.0,3.8546,3.8644,3.8546,3.8644,209600.0
2013-04-12 15:40:00,3.94,3.94,3.94,3.94,507200.0,3.8644,3.8644,3.8644,3.8644,507200.0
2013-04-12 15:50:00,3.94,3.94,3.94,3.94,1369600.0,3.8644,3.8644,3.8644,3.8644,1369600.0
2013-04-15 09:30:00,3.91,3.92,3.9,3.92,875200.0,3.835,3.8448,3.8252,3.8448,875200.0
2013-04-15 09:40:00,3.92,3.92,3.89,3.89,321600.0,3.8448,3.8448,3.8154,3.8154,321600.0
2013-04-15 09:50:00,3.89,3.91,3.89,3.9,795200.0,3.8154,3.835,3.8154,3.8252,795200.0
2013-04-15 10:00:00,3.9,3.91,3.88,3.89,1473600.0,3.8252,3.835,3.8056,3.8154,1473600.0
2013-04-15 10:10:00,3.89,3.9,3.88,3.9,923200.0,3.8154,3.8252,3.8056,3.8252,923200.0
2013-04-15 10:20:00,3.9,3.9,3.89,3.89,292800.0,3.8252,3.8252,3.8154,3.8154,292800.0
2013-04-15 10:30:00,3.89,3.9,3.89,3.9,646400.0,3.8154,3.8252,3.8154,3.8252,646400.0
2013-04-15 10:40:00,3.9,3.92,3.89,3.92,379200.0,3.8252,3.8448,3.8154,3.8448,379200.0
2013-04-15 10:50:00,3.92,3.92,3.9,3.91,456000.0,3.8448,3.8448,3.8252,3.835,456000.0
2013-04-15 11:00:00,3.91,3.91,3.89,3.89,516800.0,3.835,3.835,3.8154,3.8154,516800.0
2013-04-15 11:10:00,3.89,3.9,3.89,3.89,432000.0,3.8154,3.8252,3.8154,3.8154,432000.0
2013-04-15 11:20:00,3.89,3.9,3.89,3.9,92800.0,3.8154,3.8252,3.8154,3.8252,92800.0
2013-04-15 11:30:00,3.9,3.91,3.89,3.91,252800.0,3.8252,3.835,3.8154,3.835,252800.0
2013-04-15 11:40:00,3.91,3.91,3.89,3.9,692800.0,3.835,3.835,3.8154,3.8252,692800.0
2013-04-15 11:50:00,3.89,3.89,3.86,3.87,785600.0,3.8154,3.8154,3.786,3.7958,785600.0
2013-04-15 12:00:00,3.87,3.87,3.85,3.86,740800.0,3.7958,3.7958,3.7762,3.786,740800.0
2013-04-15 12:10:00,3.87,3.87,3.86,3.87,216000.0,3.7958,3.7958,3.786,3.7958,216000.0
2013-04-15 12:20:00,3.87,3.87,3.86,3.86,345600.0,3.7958,3.7958,3.786,3.786,345600.0
2013-04-15 12:30:00,3.86,3.86,3.84,3.84,1110400.0,3.786,3.786,3.7663,3.7663,1110400.0
2013-04-15 12:40:00,3.84,3.85,3.83,3.84,480000.0,3.7663,3.7762,3.7565,3.7663,480000.0
2013-04-15 12:50:00,3.84,3.84,3.82,3.84,507200.0,3.7663,3.7663,3.7467,3.7663,507200.0
2013-04-15 13:00:00,3.84,3.84,3.83,3.84,438400.0,3.7663,3.7663,3.7565,3.7663,438400.0
2013-04-15 13:10:00,3.84,3.85,3.84,3.84,417600.0,3.7663,3.7762,3.7663,3.7663,417600.0
2013-04-15 13:20:00,3.85,3.85,3.84,3.85,721600.0,3.7762,3.7762,3.7663,3.7762,721600.0
2013-04-15 13:30:00,3.85,3.85,3.85,3.85,203200.0,3.7762,3.7762,3.7762,3.7762,203200.0
2013-04-15 13:40:00,3.85,3.85,3.83,3.84,323200.0,3.7762,3.7762,3.7565,3.7663,323200.0
2013-04-15 13:50:00,3.84,3.84,3.84,3.84,265600.0,3.7663,3.7663,3.7663,3.7663,265600.0
2013-04-15 14:00:00,3.84,3.84,3.82,3.82,1366400.0,3.7663,3.7663,3.7467,3.7467,1366400.0
2013-04-15 14:10:00,3.82,3.83,3.81,3.82,817600.0,3.7467,3.7565,3.7369,3.7467,817600.0
2013-04-15 14:20:00,3.82,3.83,3.81,3.82,380800.0,3.7467,3.7565,3.7369,3.7467,380800.0
2013-04-15 14:30:00,3.82,3.83,3.82,3.83,507200.0,3.7467,3.7565,3.7467,3.7565,507200.0
2013-04-15 14:40:00,3.83,3.85,3.83,3.85,916800.0,3.7565,3.7762,3.7565,3.7762,916800.0
2013-04-15 14:50:00,3.84,3.84,3.81,3.81,1880000.0,3.7663,3.7663,3.7369,3.7369,1880000.0
2013-04-15 15:00:00,3.81,3.81,3.79,3.79,3153600.0,3.7369,3.7369,3.7173,3.7173,3153600.0
2013-04-15 15:10:00,3.8,3.81,3.78,3.81,1708800.0,3.7271,3.7369,3.7075,3.7369,1708800.0
2013-04-15 15:20:00,3.81,3.81,3.79,3.8,1273600.0,3.7369,3.7369,3.7173,3.7271,1273600.0
2013-04-15 15:30:00,3.8,3.8,3.78,3.78,1800000.0,3.7271,3.7271,3.7075,3.7075,1800000.0
2013-04-15 15:40:00,3.79,3.8,3.78,3.79,2371200.0,3.7173,3.7271,3.7075,3.7173,2371200.0
2013-04-15 15:50:00,3.79,3.81,3.78,3.78,3059200.0,3.7173,3.7369,3.7075,3.7075,3059200.0
2013-04-16 09:30:00,3.83,3.84,3.82,3.84,1276800.0,3.7565,3.7663,3.7467,3.7663,1276800.0
2013-04-16 09:40:00,3.84,3.84,3.83,3.83,291200.0,3.7663,3.7663,3.7565,3.7565,291200.0
2013-04-16 09:50:00,3.83,3.83,3.82,3.82,446400.0,3.7565,3.7565,3.7467,3.7467,446400.0
2013-04-16 10:00:00,3.83,3.84,3.82,3.83,752000.0,3.7565,3.7663,3.7467,3.7565,752000.0
2013-04-16 10:10:00,3.84,3.84,3.82,3.82,542400.0,3.7663,3.7663,3.7467,3.7467,542400.0
2013-04-16 10:20:00,3.82,3.83,3.82,3.83,548800.0,3.7467,3.7565,3.7467,3.7565,548800.0
2013-04-16 10:30:00,3.83,3.84,3.83,3.83,777600.0,3.7565,3.7663,3.7565,3.7565,777600.0
2013-04-16 10:40:00,3.83,3.83,3.81,3.82,619200.0,3.7565,3.7565,3.7369,3.7467,619200.0
2013-04-16 10:50:00,3.82,3.83,3.81,3.83,214400.0,3.7467,3.7565,3.7369,3.7565,214400.0
2013-04-16 11:00:00,3.83,3.83,3.82,3.83,312000.0,3.7565,3.7565,3.7467,3.7565,312000.0
2013-04-16 11:10:00,3.83,3.86,3.83,3.85,2022400.0,3.7565,3.786,3.7565,3.7762,2022400.0
2013-04-16 11:20:00,3.85,3.86,3.84,3.85,1134400.0,3.7762,3.786,3.7663,3.7762,1134400.0
2013-04-16 11:30:00,3.85,3.86,3.85,3.85,406400.0,3.7762,3.786,3.7762,3.7762,406400.0
2013-04-16 11:40:00,3.85,3.87,3.85,3.86,1515200.0,3.7762,3.7958,3.7762,3.786,1515200.0
2013-04-16 11:50:00,3.86,3.88,3.86,3.87,964800.0,3.786,3.8056,3.786,3.7958,964800.0
2013-04-16 12:00:00,3.87,3.88,3.87,3.87,707200.0,3.7958,3.8056,3.7958,3.7958,707200.0
2013-04-16 12:10:00,3.87,3.87,3.87,3.87,427200.0,3.7958,3.7958,3.7958,3.7958,427200.0
2013-04-16 12:20:00,3.87,3.87,3.86,3.87,150400.0,3.7958,3.7958,3.786,3.7958,150400.0
2013-04-16 12:30:00,3.87,3.88,3.87,3.87,382400.0,3.7958,3.8056,3.7958,3.7958,382400.0
2013-04-16 12:40:00,3.87,3.87,3.87,3.87,128000.0,3.7958,3.7958,3.7958,3.7958,128000.0
2013-04-16 12:50:00,3.87,3.88,3.87,3.88,216000.0,3.7958,3.8056,3.7958,3.8056,216000.0
2013-04-16 13:00:00,3.88,3.88,3.88,3.88,265600.0,3.8056,3.8056,3.8056,3.8056,265600.0
2013-04-16 13:10:00,3.88,3.88,3.88,3.88,121600.0,3.8056,3.8056,3.8056,3.8056,121600.0
2013-04-16 13:20:00,3.88,3.88,3.88,3.88,214400.0,3.8056,3.8056,3.8056,3.8056,214400.0
2013-04-16 13:30:00,3.88,3.89,3.88,3.88,484800.0,3.8056,3.8154,3.8056,3.8056,484800.0
2013-04-16 13:40:00,3.88,3.88,3.87,3.88,603200.0,3.8056,3.8056,3.7958,3.8056,603200.0
2013-04-16 13:50:00,3.88,3.88,3.87,3.87,14400.0,3.8056,3.8056,3.7958,3.7958,14400.0
2013-04-16 14:00:00,3.88,3.88,3.88,3.88,180800.0,3.8056,3.8056,3.8056,3.8056,180800.0
2013-04-16 14:10:00,3.88,3.88,3.87,3.87,270400.0,3.8056,3.8056,3.7958,3.7958,270400.0
2013-04-16 14:20:00,3.87,3.87,3.87,3.87,326400.0,3.7958,3.7958,3.7958,3.7958,326400.0
2013-04-16 14:30:00,3.87,3.87,3.86,3.87,424000.0,3.7958,3.7958,3.786,3.7958,424000.0
2013-04-16 14:40:00,3.87,3.87,3.87,3.87,195200.0,3.7958,3.7958,3.7958,3.7958,195200.0
2013-04-16 14:50:00,3.87,3.87,3.86,3.86,484800.0,3.7958,3.7958,3.786,3.786,484800.0
2013-04-16 15:00:00,3.86,3.87,3.86,3.87,257600.0,3.786,3.7958,3.786,3.7958,257600.0
2013-04-16 15:10:00,3.87,3.88,3.86,3.87,216000.0,3.7958,3.8056,3.786,3.7958,216000.0
2013-04-16 15:20:00,3.87,3.88,3.87,3.88,342400.0,3.7958,3.8056,3.7958,3.8056,342400.0
2013-04-16 15:30:00,3.88,3.88,3.88,3.88,387200.0,3.8056,3.8056,3.8056,3.8056,387200.0
2013-04-16 15:40:00,3.88,3.89,3.88,3.89,1305600.0,3.8056,3.8154,3.8056,3.8154,1305600.0
2013-04-16 15:50:00,3.89,3.89,3.88,3.89,2220800.0,3.8154,3.8154,3.8056,3.8154,2220800.0
2013-04-17 09:30:00,3.81,3.82,3.79,3.8,3808000.0,3.7369,3.7467,3.7173,3.7271,3808000.0
2013-04-17 09:40:00,3.8,3.82,3.79,3.81,2568000.0,3.7271,3.7467,3.7173,3.7369,2568000.0
2013-04-17 09:50:00,3.81,3.82,3.79,3.8,1515200.0,3.7369,3.7467,3.7173,3.7271,1515200.0
2013-04-17 10:00:00,3.79,3.8,3.78,3.79,2465600.0,3.7173,3.7271,3.7075,3.7173,2465600.0
2013-04-17 10:10:00,3.79,3.8,3.75,3.75,2985600.0,3.7173,3.7271,3.6781,3.6781,2985600.0
2013-04-17 10:20:00,3.75,3.77,3.74,3.76,2809600.0,3.6781,3.6977,3.6683,3.6879,2809600.0
2013-04-17 10:30:00,3.76,3.76,3.74,3.74,1417600.0,3.6879,3.6879,3.6683,3.6683,1417600.0
2013-04-17 10:40:00,3.75,3.76,3.73,3.73,2155200.0,3.6781,3.6879,3.6585,3.6585,2155200.0
2013-04-17 10:50:00,3.73,3.74,3.71,3.72,3352000.0,3.6585,3.6683,3.6388,3.6486,3352000.0
2013-04-17 11:00:00,3.72,3.73,3.71,3.72,2054400.0,3.6486,3.6585,3.6388,3.6486,2054400.0
2013-04-17 11:10:00,3.72,3.74,3.71,3.74,1342400.0,3.6486,3.6683,3.6388,3.6683,1342400.0
2013-04-17 11:20:00,3.74,3.75,3.74,3.74,1379200.0,3.6683,3.6781,3.6683,3.6683,1379200.0
2013-04-17 11:30:00,3.74,3.74,3.72,3.74,606400.0,3.6683,3.6683,3.6486,3.6683,606400.0
2013-04-17 11:40:00,3.74,3.75,3.73,3.73,660800.0,3.6683,3.6781,3.6585,3.6585,660800.0
2013-04-17 11:50:00,3.73,3.74,3.72,3.73,579200.0,3.6585,3.6683,3.6486,3.6585,579200.0
2013-04-17 12:00:00,3.73,3.73,3.71,3.71,1001600.0,3.6585,3.6585,3.6388,3.6388,1001600.0
2013-04-17 12:10:00,3.71,3.72,3.7,3.71,1424000.0,3.6388,3.6486,3.629,3.6388,1424000.0
2013-04-17 12:20:00,3.71,3.71,3.69,3.7,846400.0,3.6388,3.6388,3.6192,3.629,846400.0
2013-04-17 12:30:00,3.7,3.71,3.7,3.71,787200.0,3.629,3.6388,3.629,3.6388,787200.0
2013-04-17 12:40:00,3.71,3.71,3.69,3.7,584000.0,3.6388,3.6388,3.6192,3.629,584000.0
2013-04-17 12:50:00,3.7,3.72,3.69,3.72,2672000.0,3.629,3.6486,3.6192,3.6486,2672000.0
2013-04-17 13:00:00,3.72,3.74,3.72,3.73,1273600.0,3.6486,3.6683,3.6486,3.6585,1273600.0
2013-04-17 13:10:00,3.73,3.73,3.72,3.72,808000.0,3.6585,3.6585,3.6486,3.6486,808000.0
2013-04-17 13:20:00,3.72,3.74,3.72,3.73,1025600.0,3.6486,3.6683,3.6486,3.6585,1025600.0
2013-04-17 13:30:00,3.73,3.74,3.73,3.74,686400.0,3.6585,3.6683,3.6585,3.6683,686400.0
2013-04-17 13:40:00,3.74,3.76,3.74,3.75,2870400.0,3.6683,3.6879,3.6683,3.6781,2870400.0
2013-04-17 13:50:00,3.75,3.75,3.74,3.74,1094400.0,3.6781,3.6781,3.6683,3.6683,1094400.0
2013-04-17 14:00:00,3.75,3.75,3.74,3.74,1336000.0,3.6781,3.6781,3.6683,3.6683,1336000.0
2013-04-17 14:10:00,3.74,3.75,3.73,3.73,678400.0,3.6683,3.6781,3.6585,3.6585,678400.0
2013-04-17 14:20:00,3.73,3.75,3.73,3.75,1004800.0,3.6585,3.6781,3.6585,3.6781,1004800.0
2013-04-17 14:30:00,3.75,3.75,3.73,3.73,585600.0,3.6781,3.6781,3.6585,3.6585,585600.0
2013-04-17 14:40:00,3.73,3.73,3.71,3.72,1867200.0,3.6585,3.6585,3.6388,3.6486,1867200.0
2013-04-17 14:50:00,3.71,3.73,3.71,3.73,620800.0,3.6388,3.6585,3.6388,3.6585,620800.0
2013-04-17 15:00:00,3.73,3.74,3.72,3.73,1438400.0,3.6585,3.6683,3.6486,3.6585,1438400.0
2013-04-17 15:10:00,3.73,3.75,3.73,3.73,1430400.0,3.6585,3.6781,3.6585,3.6585,1430400.0
2013-04-17 15:20:00,3.73,3.74,3.73,3.73,721600.0,3.6585,3.6683,3.6585,3.6585,721600.0
2013-04-17 15:30:00,3.73,3.73,3.72,3.72,979200.0,3.6585,3.6585,3.6486,3.6486,979200.0
2013-04-17 15:40:00,3.72,3.74,3.72,3.74,1558400.0,3.6486,3.6683,3.6486,3.6683,1558400.0
2013-04-17 15:50:00,3.74,3.75,3.73,3.73,2976000.0,3.6683,3.6781,3.6585,3.6585,2976000.0
2013-04-18 09:30:00,3.75,3.75,3.7,3.71,2060800.0,3.6781,3.6781,3.629,3.6388,2060800.0
2013-04-18 09:40:00,3.71,3.73,3.7,3.71,1136000.0,3.6388,3.6585,3.629,3.6388,1136000.0
2013-04-18 09:50:00,3.71,3.71,3.69,3.69,1139200.0,3.6388,3.6388,3.6192,3.6192,1139200.0
2013-04-18 10:00:00,3.69,3.69,3.64,3.65,7673600.0,3.6192,3.6192,3.5702,3.58,7673600.0
2013-04-18 10:10:00,3.65,3.68,3.65,3.66,2891200.0,3.58,3.6094,3.58,3.5898,2891200.0
2013-04-18 10:20:00,3.66,3.67,3.65,3.67,1748800.0,3.5898,3.5996,3.58,3.5996,1748800.0
2013-04-18 10:30:00,3.67,3.69,3.67,3.68,2059200.0,3.5996,3.6192,3.5996,3.6094,2059200.0
2013-04-18 10:40:00,3.68,3.69,3.67,3.69,710400.0,3.6094,3.6192,3.5996,3.6192,710400.0
2013-04-18 10:50:00,3.69,3.71,3.69,3.7,1246400.0,3.6192,3.6388,3.6192,3.629,1246400.0
2013-04-18 11:00:00,3.7,3.7,3.68,3.68,585600.0,3.629,3.629,3.6094,3.6094,585600.0
2013-04-18 11:10:00,3.68,3.69,3.67,3.68,609600.0,3.6094,3.6192,3.5996,3.6094,609600.0
2013-04-18 11:20:00,3.68,3.68,3.67,3.67,499200.0,3.6094,3.6094,3.5996,3.5996,499200.0
2013-04-18 11:30:00,3.67,3.67,3.66,3.66,707200.0,3.5996,3.5996,3.5898,3.5898,707200.0
2013-04-18 11:40:00,3.67,3.67,3.64,3.66,1596800.0,3.5996,3.5996,3.5702,3.5898,1596800.0
2013-04-18 11:50:00,3.66,3.66,3.65,3.66,1854400.0,3.5898,3.5898,3.58,3.5898,1854400.0
2013-04-18 12:00:00,3.66,3.66,3.65,3.65,424000.0,3.5898,3.5898,3.58,3.58,424000.0
2013-04-18 12:10:00,3.65,3.66,3.65,3.65,459200.0,3.58,3.5898,3.58,3.58,459200.0
2013-04-18 12:20:00,3.65,3.66,3.65,3.66,966400.0,3.58,3.5898,3.58,3.5898,966400.0
2013-04-18 12:30:00,3.66,3.66,3.65,3.65,908800.0,3.5898,3.5898,3.58,3.58,908800.0
2013-04-18 12:40:00,3.65,3.66,3.65,3.66,302400.0,3.58,3.5898,3.58,3.5898,302400.0
2013-04-18 12:50:00,3.66,3.67,3.66,3.66,672000.0,3.5898,3.5996,3.5898,3.5898,672000.0
2013-04-18 13:00:00,3.66,3.67,3.66,3.66,563200.0,3.5898,3.5996,3.5898,3.5898,563200.0
2013-04-18 13:10:00,3.66,3.67,3.65,3.65,712000.0,3.5898,3.5996,3.58,3.58,712000.0
2013-04-18 13:20:00,3.65,3.66,3.65,3.66,505600.0,3.58,3.5898,3.58,3.5898,505600.0
2013-04-18 13:30:00,3.66,3.66,3.65,3.65,528000.0,3.5898,3.5898,3.58,3.58,528000.0
2013-04-18 13:40:00,3.65,3.66,3.64,3.64,531200.0,3.58,3.5898,3.5702,3.5702,531200.0
2013-04-18 13:50:00,3.64,3.65,3.64,3.65,665600.0,3.5702,3.58,3.5702,3.58,665600.0
2013-04-18 14:00:00,3.65,3.65,3.62,3.62,1404800.0,3.58,3.58,3.5506,3.5506,1404800.0
2013-04-18 14:10:00,3.62,3.62,3.61,3.62,1214400.0,3.5506,3.5506,3.5408,3.5506,1214400.0
2013-04-18 14:20:00,3.62,3.63,3.61,3.62,635200.0,3.5506,3.5604,3.5408,3.5506,635200.0
2013-04-18 14:30:00,3.62,3.63,3.62,3.62,667200.0,3.5506,3.5604,3.5506,3.5506,667200.0
2013-04-18 14:40:00,3.62,3.63,3.61,3.61,899200.0,3.5506,3.5604,3.5408,3.5408,899200.0
2013-04-18 14:50:00,3.61,3.62,3.6,3.61,1742400.0,3.5408,3.5506,3.5309,3.5408,1742400.0
2013-04-18 15:00:00,3.61,3.61,3.6,3.61,689600.0,3.5408,3.5408,3.5309,3.5408,689600.0
2013-04-18 15:10:00,3.61,3.62,3.61,3.62,1219200.0,3.5408,3.5506,3.5408,3.5506,1219200.0
2013-04-18 15:20:00,3.62,3.62,3.61,3.61,662400.0,3.5506,3.5506,3.5408,3.5408,662400.0
2013-04-18 15:30:00,3.61,3.63,3.61,3.62,1124800.0,3.5408,3.5604,3.5408,3.5506,1124800.0
2013-04-18 15:40:00,3.62,3.63,3.62,3.63,1531200.0,3.5506,3.5604,3.5506,3.5604,1531200.0
2013-04-18 15:50:00,3.63,3.64,3.62,3.63,7507200.0,3.5604,3.5702,3.5506,3.5604,7507200.0
2013-04-19 09:30:00,3.64,3.66,3.63,3.66,3771200.0,3.5702,3.5898,3.5604,3.5898,3771200.0
2013-04-19 09:40:00,3.66,3.66,3.64,3.65,2368000.0,3.5898,3.5898,3.5702,3.58,2368000.0
2013-04-19 09:50:00,3.65,3.68,3.65,3.67,2576000.0,3.58,3.6094,3.58,3.5996,2576000.0
2013-04-19 10:00:00,3.67,3.7,3.67,3.7,8569600.0,3.5996,3.629,3.5996,3.629,8569600.0
2013-04-19 10:10:00,3.7,3.7,3.68,3.7,2401600.0,3.629,3.629,3.6094,3.629,2401600.0
2013-04-19 10:20:00,3.7,3.71,3.68,3.69,2816000.0,3.629,3.6388,3.6094,3.6192,2816000.0
2013-04-19 10:30:00,3.69,3.71,3.69,3.7,1374400.0,3.6192,3.6388,3.6192,3.629,1374400.0
2013-04-19 10:40:00,3.7,3.71,3.69,3.7,1736000.0,3.629,3.6388,3.6192,3.629,1736000.0
2013-04-19 10:50:00,3.7,3.71,3.69,3.71,939200.0,3.629,3.6388,3.6192,3.6388,939200.0
2013-04-19 11:00:00,3.71,3.72,3.7,3.72,2462400.0,3.6388,3.6486,3.629,3.6486,2462400.0
2013-04-19 11:10:00,3.72,3.74,3.72,3.73,1676800.0,3.6486,3.6683,3.6486,3.6585,1676800.0
2013-04-19 11:20:00,3.73,3.74,3.73,3.73,1020800.0,3.6585,3.6683,3.6585,3.6585,1020800.0
2013-04-19 11:30:00,3.73,3.74,3.73,3.74,1104000.0,3.6585,3.6683,3.6585,3.6683,1104000.0
2013-04-19 11:40:00,3.74,3.74,3.73,3.73,819200.0,3.6683,3.6683,3.6585,3.6585,819200.0
2013-04-19 11:50:00,3.73,3.73,3.73,3.73,380800.0,3.6585,3.6585,3.6585,3.6585,380800.0
2013-04-19 12:00:00,3.73,3.73,3.73,3.73,556800.0,3.6585,3.6585,3.6585,3.6585,556800.0
2013-04-19 12:10:00,3.73,3.73,3.72,3.72,817600.0,3.6585,3.6585,3.6486,3.6486,817600.0
2013-04-19 12:20:00,3.72,3.72,3.72,3.72,590400.0,3.6486,3.6486,3.6486,3.6486,590400.0
2013-04-19 12:30:00,3.72,3.73,3.72,3.72,200000.0,3.6486,3.6585,3.6486,3.6486,200000.0
2013-04-19 12:40:00,3.72,3.72,3.71,3.71,510400.0,3.6486,3.6486,3.6388,3.6388,510400.0
2013-04-19 12:50:00,3.71,3.72,3.71,3.72,334400.0,3.6388,3.6486,3.6388,3.6486,334400.0
2013-04-19 13:00:00,3.72,3.72,3.71,3.71,689600.0,3.6486,3.6486,3.6388,3.6388,689600.0
2013-04-19 13:10:00,3.71,3.71,3.71,3.71,268800.0,3.6388,3.6388,3.6388,3.6388,268800.0
2013-04-19 13:20:00,3.71,3.72,3.71,3.72,697600.0,3.6388,3.6486,3.6388,3.6486,697600.0
2013-04-19 13:30:00,3.72,3.72,3.72,3.72,395200.0,3.6486,3.6486,3.6486,3.6486,395200.0
2013-04-19 13:40:00,3.72,3.72,3.71,3.72,537600.0,3.6486,3.6486,3.6388,3.6486,537600.0
2013-04-19 13:50:00,3.72,3.72,3.71,3.72,132800.0,3.6486,3.6486,3.6388,3.6486,132800.0
2013-04-19 14:00:00,3.72,3.73,3.72,3.73,603200.0,3.6486,3.6585,3.6486,3.6585,603200.0
2013-04-19 14:10:00,3.73,3.74,3.73,3.73,521600.0,3.6585,3.6683,3.6585,3.6585,521600.0
2013-04-19 14:20:00,3.73,3.74,3.73,3.73,486400.0,3.6585,3.6683,3.6585,3.6585,486400.0
2013-04-19 14:30:00,3.73,3.74,3.73,3.73,891200.0,3.6585,3.6683,3.6585,3.6585,891200.0
2013-04-19 14:40:00,3.73,3.73,3.72,3.72,488000.0,3.6585,3.6585,3.6486,3.6486,488000.0
2013-04-19 14:50:00,3.72,3.73,3.72,3.72,473600.0,3.6486,3.6585,3.6486,3.6486,473600.0
2013-04-19 15:00:00,3.72,3.73,3.71,3.72,724800.0,3.6486,3.6585,3.6388,3.6486,724800.0
2013-04-19 15:10:00,3.72,3.72,3.72,3.72,366400.0,3.6486,3.6486,3.6486,3.6486,366400.0
2013-04-19 15:20:00,3.72,3.73,3.72,3.73,774400.0,3.6486,3.6585,3.6486,3.6585,774400.0
2013-04-19 15:30:00,3.73,3.73,3.73,3.73,497600.0,3.6585,3.6585,3.6585,3.6585,497600.0
2013-04-19 15:40:00,3.73,3.74,3.73,3.73,742400.0,3.6585,3.6683,3.6585,3.6585,742400.0
2013-04-19 15:50:00,3.73,3.73,3.73,3.73,6467200.0,3.6585,3.6585,3.6585,3.6585,6467200.0
2013-04-22 09:30:00,3.75,3.78,3.75,3.77,4369600.0,3.6781,3.7075,3.6781,3.6977,4369600.0
2013-04-22 09:40:00,3.76,3.76,3.75,3.75,1137600.0,3.6879,3.6879,3.6781,3.6781,1137600.0
2013-04-22 09:50:00,3.74,3.77,3.74,3.77,1248000.0,3.6683,3.6977,3.6683,3.6977,1248000.0
2013-04-22 10:00:00,3.77,3.77,3.74,3.74,1692800.0,3.6977,3.6977,3.6683,3.6683,1692800.0
2013-04-22 10:10:00,3.74,3.75,3.73,3.75,977600.0,3.6683,3.6781,3.6585,3.6781,977600.0
2013-04-22 10:20:00,3.74,3.75,3.73,3.74,1576000.0,3.6683,3.6781,3.6585,3.6683,1576000.0
2013-04-22 10:30:00,3.74,3.74,3.73,3.74,835200.0,3.6683,3.6683,3.6585,3.6683,835200.0
2013-04-22 10:40:00,3.74,3.76,3.74,3.76,752000.0,3.6683,3.6879,3.6683,3.6879,752000.0
2013-04-22 10:50:00,3.76,3.76,3.75,3.75,662400.0,3.6879,3.6879,3.6781,3.6781,662400.0
2013-04-22 11:00:00,3.76,3.76,3.75,3.75,710400.0,3.6879,3.6879,3.6781,3.6781,710400.0
2013-04-22 11:10:00,3.75,3.76,3.75,3.76,259200.0,3.6781,3.6879,3.6781,3.6879,259200.0
2013-04-22 11:20:00,3.76,3.76,3.75,3.76,504000.0,3.6879,3.6879,3.6781,3.6879,504000.0
2013-04-22 11:30:00,3.76,3.77,3.75,3.77,534400.0,3.6879,3.6977,3.6781,3.6977,534400.0
2013-04-22 11:40:00,3.77,3.77,3.76,3.76,569600.0,3.6977,3.6977,3.6879,3.6879,569600.0
2013-04-22 11:50:00,3.76,3.78,3.76,3.77,457600.0,3.6879,3.7075,3.6879,3.6977,457600.0
2013-04-22 12:00:00,3.77,3.79,3.77,3.79,1494400.0,3.6977,3.7173,3.6977,3.7173,1494400.0
2013-04-22 12:10:00,3.79,3.8,3.79,3.79,763200.0,3.7173,3.7271,3.7173,3.7173,763200.0
2013-04-22 12:20:00,3.79,3.79,3.79,3.79,96000.0,3.7173,3.7173,3.7173,3.7173,96000.0
2013-04-22 12:30:00,3.79,3.79,3.79,3.79,398400.0,3.7173,3.7173,3.7173,3.7173,398400.0
2013-04-22 12:40:00,3.79,3.8,3.79,3.79,403200.0,3.7173,3.7271,3.7173,3.7173,403200.0
2013-04-22 12:50:00,3.79,3.79,3.79,3.79,196800.0,3.7173,3.7173,3.7173,3.7173,196800.0
2013-04-22 13:00:00,3.79,3.79,3.78,3.78,112000.0,3.7173,3.7173,3.7075,3.7075,112000.0
2013-04-22 13:10:00,3.79,3.79,3.78,3.78,251200.0,3.7173,3.7173,3.7075,3.7075,251200.0
2013-04-22 13:20:00,3.78,3.78,3.78,3.78,160000.0,3.7075,3.7075,3.7075,3.7075,160000.0
2013-04-22 13:30:00,3.79,3.79,3.78,3.79,89600.0,3.7173,3.7173,3.7075,3.7173,89600.0
2013-04-22 13:40:00,3.79,3.8,3.79,3.79,508800.0,3.7173,3.7271,3.7173,3.7173,508800.0
2013-04-22 13:50:00,3.79,3.79,3.79,3.79,248000.0,3.7173,3.7173,3.7173,3.7173,248000.0
2013-04-22 14:00:00,3.79,3.8,3.79,3.79,257600.0,3.7173,3.7271,3.7173,3.7173,257600.0
2013-04-22 14:10:00,3.79,3.81,3.79,3.81,1142400.0,3.7173,3.7369,3.7173,3.7369,1142400.0
2013-04-22 14:20:00,3.81,3.82,3.81,3.81,984000.0,3.7369,3.7467,3.7369,3.7369,984000.0
2013-04-22 14:30:00,3.81,3.82,3.81,3.82,504000.0,3.7369,3.7467,3.7369,3.7467,504000.0
2013-04-22 14:40:00,3.82,3.82,3.81,3.81,1158400.0,3.7467,3.7467,3.7369,3.7369,1158400.0
2013-04-22 14:50:00,3.81,3.82,3.81,3.82,342400.0,3.7369,3.7467,3.7369,3.7467,342400.0
2013-04-22 15:00:00,3.82,3.82,3.81,3.81,363200.0,3.7467,3.7467,3.7369,3.7369,363200.0
2013-04-22 15:10:00,3.81,3.82,3.81,3.82,361600.0,3.7369,3.7467,3.7369,3.7467,361600.0
2013-04-22 15:20:00,3.81,3.82,3.81,3.82,841600.0,3.7369,3.7467,3.7369,3.7467,841600.0
2013-04-22 15:30:00,3.82,3.83,3.82,3.83,928000.0,3.7467,3.7565,3.7467,3.7565,928000.0
2013-04-22 15:40:00,3.83,3.83,3.82,3.82,1132800.0,3.7565,3.7565,3.7467,3.7467,1132800.0
2013-04-22 15:50:00,3.82,3.82,3.8,3.8,3084800.0,3.7467,3.7467,3.7271,3.7271,3084800.0
2013-04-23 09:30:00,3.85,3.86,3.84,3.85,2633600.0,3.7762,3.786,3.7663,3.7762,2633600.0
2013-04-23 09:40:00,3.86,3.86,3.85,3.86,1648000.0,3.786,3.786,3.7762,3.786,1648000.0
2013-04-23 09:50:00,3.86,3.88,3.86,3.87,1264000.0,3.786,3.8056,3.786,3.7958,1264000.0
2013-04-23 10:00:00,3.87,3.88,3.87,3.87,1123200.0,3.7958,3.8056,3.7958,3.7958,1123200.0
2013-04-23 10:10:00,3.87,3.88,3.86,3.88,1161600.0,3.7958,3.8056,3.786,3.8056,1161600.0
2013-04-23 10:20:00,3.88,3.88,3.87,3.88,1012800.0,3.8056,3.8056,3.7958,3.8056,1012800.0
2013-04-23 10:30:00,3.88,3.88,3.87,3.88,1001600.0,3.8056,3.8056,3.7958,3.8056,1001600.0
2013-04-23 10:40:00,3.88,3.89,3.88,3.88,604800.0,3.8056,3.8154,3.8056,3.8056,604800.0
2013-04-23 10:50:00,3.88,3.88,3.88,3.88,289600.0,3.8056,3.8056,3.8056,3.8056,289600.0
2013-04-23 11:00:00,3.88,3.89,3.88,3.89,248000.0,3.8056,3.8154,3.8056,3.8154,248000.0
2013-04-23 11:10:00,3.89,3.89,3.88,3.89,449600.0,3.8154,3.8154,3.8056,3.8154,449600.0
2013-04-23 11:20:00,3.88,3.89,3.88,3.89,574400.0,3.8056,3.8154,3.8056,3.8154,574400.0
2013-04-23 11:30:00,3.88,3.9,3.88,3.89,931200.0,3.8056,3.8252,3.8056,3.8154,931200.0
2013-04-23 11:40:00,3.89,3.89,3.89,3.89,161600.0,3.8154,3.8154,3.8154,3.8154,161600.0
2013-04-23 11:50:00,3.89,3.9,3.89,3.9,414400.0,3.8154,3.8252,3.8154,3.8252,414400.0
2013-04-23 12:00:00,3.9,3.9,3.89,3.89,264000.0,3.8252,3.8252,3.8154,3.8154,264000.0
2013-04-23 12:10:00,3.9,3.9,3.89,3.89,275200.0,3.8252,3.8252,3.8154,3.8154,275200.0
2013-04-23 12:20:00,3.9,3.9,3.9,3.9,187200.0,3.8252,3.8252,3.8252,3.8252,187200.0
2013-04-23 12:30:00,3.9,3.9,3.9,3.9,211200.0,3.8252,3.8252,3.8252,3.8252,211200.0
2013-04-23 12:40:00,3.9,3.9,3.89,3.89,270400.0,3.8252,3.8252,3.8154,3.8154,270400.0
2013-04-23 12:50:00,3.89,3.89,3.88,3.89,206400.0,3.8154,3.8154,3.8056,3.8154,206400.0
2013-04-23 13:00:00,3.89,3.89,3.81,3.81,6137600.0,3.8154,3.8154,3.7369,3.7369,6137600.0
2013-04-23 13:10:00,3.81,3.89,3.81,3.89,12612800.0,3.7369,3.8154,3.7369,3.8154,12612800.0
2013-04-23 13:20:00,3.89,3.89,3.87,3.88,643200.0,3.8154,3.8154,3.7958,3.8056,643200.0
2013-04-23 13:30:00,3.88,3.88,3.88,3.88,483200.0,3.8056,3.8056,3.8056,3.8056,483200.0
2013-04-23 13:40:00,3.88,3.88,3.87,3.88,483200.0,3.8056,3.8056,3.7958,3.8056,483200.0
2013-04-23 13:50:00,3.88,3.88,3.88,3.88,468800.0,3.8056,3.8056,3.8056,3.8056,468800.0
2013-04-23 14:00:00,3.88,3.88,3.88,3.88,150400.0,3.8056,3.8056,3.8056,3.8056,150400.0
2013-04-23 14:10:00,3.87,3.88,3.86,3.86,428800.0,3.7958,3.8056,3.786,3.786,428800.0
2013-04-23 14:20:00,3.86,3.86,3.85,3.85,736000.0,3.786,3.786,3.7762,3.7762,736000.0
2013-04-23 14:30:00,3.85,3.86,3.84,3.86,640000.0,3.7762,3.786,3.7663,3.786,640000.0
2013-04-23 14:40:00,3.86,3.86,3.86,3.86,238400.0,3.786,3.786,3.786,3.786,238400.0
2013-04-23 14:50:00,3.86,3.87,3.86,3.87,361600.0,3.786,3.7958,3.786,3.7958,361600.0
2013-04-23 15:00:00,3.87,3.87,3.87,3.87,438400.0,3.7958,3.7958,3.7958,3.7958,438400.0
2013-04-23 15:10:00,3.87,3.87,3.87,3.87,369600.0,3.7958,3.7958,3.7958,3.7958,369600.0
2013-04-23 15:20:00,3.87,3.88,3.87,3.88,576000.0,3.7958,3.8056,3.7958,3.8056,576000.0
2013-04-23 15:30:00,3.88,3.88,3.88,3.88,440000.0,3.8056,3.8056,3.8056,3.8056,440000.0
2013-04-23 15:40:00,3.88,3.88,3.87,3.88,640000.0,3.8056,3.8056,3.7958,3.8056,640000.0
2013-04-23 15:50:00,3.88,3.88,3.87,3.87,1942400.0,3.8056,3.8056,3.7958,3.7958,1942400.0
2013-04-24 09:30:00,3.86,3.88,3.85,3.88,1926400.0,3.786,3.8056,3.7762,3.8056,1926400.0
2013-04-24 09:40:00,3.87,3.9,3.87,3.89,1729600.0,3.7958,3.8252,3.7958,3.8154,1729600.0
2013-04-24 09:50:00,3.89,3.89,3.87,3.88,2528000.0,3.8154,3.8154,3.7958,3.8056,2528000.0
2013-04-24 10:00:00,3.88,3.89,3.85,3.85,2758400.0,3.8056,3.8154,3.7762,3.7762,2758400.0
2013-04-24 10:10:00,3.85,3.86,3.84,3.85,2603200.0,3.7762,3.786,3.7663,3.7762,2603200.0
2013-04-24 10:20:00,3.85,3.86,3.84,3.86,3688000.0,3.7762,3.786,3.7663,3.786,3688000.0
2013-04-24 10:30:00,3.86,3.87,3.85,3.86,2716800.0,3.786,3.7958,3.7762,3.786,2716800.0
2013-04-24 10:40:00,3.86,3.87,3.85,3.87,1744000.0,3.786,3.7958,3.7762,3.7958,1744000.0
2013-04-24 10:50:00,3.87,3.87,3.86,3.86,1470400.0,3.7958,3.7958,3.786,3.786,1470400.0
2013-04-24 11:00:00,3.87,3.87,3.85,3.85,1764800.0,3.7958,3.7958,3.7762,3.7762,1764800.0
2013-04-24 11:10:00,3.85,3.86,3.85,3.86,1348800.0,3.7762,3.786,3.7762,3.786,1348800.0
2013-04-24 11:20:00,3.86,3.86,3.86,3.86,614400.0,3.786,3.786,3.786,3.786,614400.0
2013-04-24 11:30:00,3.86,3.87,3.85,3.86,1016000.0,3.786,3.7958,3.7762,3.786,1016000.0
2013-04-24 11:40:00,3.85,3.87,3.85,3.87,556800.0,3.7762,3.7958,3.7762,3.7958,556800.0
2013-04-24 11:50:00,3.87,3.87,3.86,3.86,448000.0,3.7958,3.7958,3.786,3.786,448000.0
2013-04-24 12:00:00,3.86,3.87,3.86,3.87,507200.0,3.786,3.7958,3.786,3.7958,507200.0
2013-04-24 12:10:00,3.87,3.87,3.86,3.86,438400.0,3.7958,3.7958,3.786,3.786,438400.0
2013-04-24 12:20:00,3.86,3.86,3.86,3.86,536000.0,3.786,3.786,3.786,3.786,536000.0
2013-04-24 12:30:00,3.86,3.87,3.85,3.85,801600.0,3.786,3.7958,3.7762,3.7762,801600.0
2013-04-24 12:40:00,3.85,3.86,3.85,3.85,451200.0,3.7762,3.786,3.7762,3.7762,451200.0
2013-04-24 12:50:00,3.85,3.86,3.85,3.85,371200.0,3.7762,3.786,3.7762,3.7762,371200.0
2013-04-24 13:00:00,3.85,3.86,3.85,3.86,363200.0,3.7762,3.786,3.7762,3.786,363200.0
2013-04-24 13:10:00,3.86,3.88,3.86,3.87,843200.0,3.786,3.8056,3.786,3.7958,843200.0
2013-04-24 13:20:00,3.87,3.88,3.87,3.88,396800.0,3.7958,3.8056,3.7958,3.8056,396800.0
2013-04-24 13:30:00,3.87,3.88,3.87,3.88,403200.0,3.7958,3.8056,3.7958,3.8056,403200.0
2013-04-24 13:40:00,3.88,3.88,3.88,3.88,246400.0,3.8056,3.8056,3.8056,3.8056,246400.0
2013-04-24 13:50:00,3.88,3.88,3.87,3.87,374400.0,3.8056,3.8056,3.7958,3.7958,374400.0
2013-04-24 14:00:00,3.87,3.89,3.87,3.88,427200.0,3.7958,3.8154,3.7958,3.8056,427200.0
2013-04-24 14:10:00,3.88,3.89,3.88,3.89,548800.0,3.8056,3.8154,3.8056,3.8154,548800.0
2013-04-24 14:20:00,3.89,3.89,3.89,3.89,755200.0,3.8154,3.8154,3.8154,3.8154,755200.0
2013-04-24 14:30:00,3.89,3.9,3.89,3.9,419200.0,3.8154,3.8252,3.8154,3.8252,419200.0
2013-04-24 14:40:00,3.9,3.9,3.89,3.89,913600.0,3.8252,3.8252,3.8154,3.8154,913600.0
2013-04-24 14:50:00,3.89,3.9,3.89,3.9,654400.0,3.8154,3.8252,3.8154,3.8252,654400.0
2013-04-24 15:00:00,3.9,3.9,3.89,3.9,1190400.0,3.8252,3.8252,3.8154,3.8252,1190400.0
2013-04-24 15:10:00,3.9,3.9,3.89,3.89,702400.0,3.8252,3.8252,3.8154,3.8154,702400.0
2013-04-24 15:20:00,3.89,3.89,3.88,3.88,699200.0,3.8154,3.8154,3.8056,3.8056,699200.0
2013-04-24 15:30:00,3.88,3.89,3.88,3.88,1027200.0,3.8056,3.8154,3.8056,3.8056,1027200.0
2013-04-24 15:40:00,3.88,3.88,3.88,3.88,1556800.0,3.8056,3.8056,3.8056,3.8056,1556800.0
2013-04-24 15:50:00,3.88,3.88,3.87,3.87,3014400.0,3.8056,3.8056,3.7958,3.7958,3014400.0
2013-04-25 09:30:00,3.89,3.92,3.89,3.91,2832000.0,3.8154,3.8448,3.8154,3.835,2832000.0
2013-04-25 09:40:00,3.91,3.93,3.9,3.91,1944000.0,3.835,3.8546,3.8252,3.835,1944000.0
2013-04-25 09:50:00,3.91,3.92,3.91,3.91,2763200.0,3.835,3.8448,3.835,3.835,2763200.0
2013-04-25 10:00:00,3.91,3.92,3.91,3.92,2692800.0,3.835,3.8448,3.835,3.8448,2692800.0
2013-04-25 10:10:00,3.92,3.93,3.91,3.93,2284800.0,3.8448,3.8546,3.835,3.8546,2284800.0
2013-04-25 10:20:00,3.93,3.94,3.92,3.93,2812800.0,3.8546,3.8644,3.8448,3.8546,2812800.0
2013-04-25 10:30:00,3.93,3.93,3.92,3.93,1028800.0,3.8546,3.8546,3.8448,3.8546,1028800.0
2013-04-25 10:40:00,3.93,3.94,3.93,3.94,1860800.0,3.8546,3.8644,3.8546,3.8644,1860800.0
2013-04-25 10:50:00,3.94,3.94,3.93,3.93,867200.0,3.8644,3.8644,3.8546,3.8546,867200.0
2013-04-25 11:00:00,3.93,3.94,3.93,3.93,972800.0,3.8546,3.8644,3.8546,3.8546,972800.0
2013-04-25 11:10:00,3.93,3.94,3.93,3.93,1110400.0,3.8546,3.8644,3.8546,3.8546,1110400.0
2013-04-25 11:20:00,3.93,3.94,3.93,3.93,588800.0,3.8546,3.8644,3.8546,3.8546,588800.0
2013-04-25 11:30:00,3.93,3.94,3.93,3.93,649600.0,3.8546,3.8644,3.8546,3.8546,649600.0
2013-04-25 11:40:00,3.93,3.93,3.92,3.92,512000.0,3.8546,3.8546,3.8448,3.8448,512000.0
2013-04-25 11:50:00,3.93,3.93,3.92,3.92,494400.0,3.8546,3.8546,3.8448,3.8448,494400.0
2013-04-25 12:00:00,3.92,3.93,3.92,3.92,828800.0,3.8448,3.8546,3.8448,3.8448,828800.0
2013-04-25 12:10:00,3.92,3.93,3.92,3.92,596800.0,3.8448,3.8546,3.8448,3.8448,596800.0
2013-04-25 12:20:00,3.92,3.93,3.92,3.92,534400.0,3.8448,3.8546,3.8448,3.8448,534400.0
2013-04-25 12:30:00,3.93,3.93,3.92,3.93,740800.0,3.8546,3.8546,3.8448,3.8546,740800.0
2013-04-25 12:40:00,3.93,3.93,3.93,3.93,313600.0,3.8546,3.8546,3.8546,3.8546,313600.0
2013-04-25 12:50:00,3.93,3.93,3.93,3.93,300800.0,3.8546,3.8546,3.8546,3.8546,300800.0
2013-04-25 13:00:00,3.93,3.93,3.93,3.93,798400.0,3.8546,3.8546,3.8546,3.8546,798400.0
2013-04-25 13:10:00,3.93,3.94,3.93,3.93,504000.0,3.8546,3.8644,3.8546,3.8546,504000.0
2013-04-25 13:20:00,3.93,3.94,3.93,3.93,768000.0,3.8546,3.8644,3.8546,3.8546,768000.0
2013-04-25 13:30:00,3.94,3.94,3.93,3.93,225600.0,3.8644,3.8644,3.8546,3.8546,225600.0
2013-04-25 13:40:00,3.93,3.93,3.93,3.93,361600.0,3.8546,3.8546,3.8546,3.8546,361600.0
2013-04-25 13:50:00,3.93,3.93,3.93,3.93,521600.0,3.8546,3.8546,3.8546,3.8546,521600.0
2013-04-25 14:00:00,3.93,3.94,3.93,3.93,425600.0,3.8546,3.8644,3.8546,3.8546,425600.0
2013-04-25 14:10:00,3.93,3.93,3.92,3.92,520000.0,3.8546,3.8546,3.8448,3.8448,520000.0
2013-04-25 14:20:00,3.92,3.93,3.92,3.92,321600.0,3.8448,3.8546,3.8448,3.8448,321600.0
2013-04-25 14:30:00,3.92,3.93,3.92,3.93,302400.0,3.8448,3.8546,3.8448,3.8546,302400.0
2013-04-25 14:40:00,3.93,3.93,3.92,3.92,752000.0,3.8546,3.8546,3.8448,3.8448,752000.0
2013-04-25 14:50:00,3.92,3.92,3.91,3.92,1003200.0,3.8448,3.8448,3.835,3.8448,1003200.0
2013-04-25 15:00:00,3.92,3.92,3.9,3.9,1036800.0,3.8448,3.8448,3.8252,3.8252,1036800.0
2013-04-25 15:10:00,3.9,3.91,3.89,3.91,1283200.0,3.8252,3.835,3.8154,3.835,1283200.0
2013-04-25 15:20:00,3.91,3.91,3.9,3.91,988800.0,3.835,3.835,3.8252,3.835,988800.0
2013-04-25 15:30:00,3.91,3.92,3.91,3.92,1446400.0,3.835,3.8448,3.835,3.8448,1446400.0
2013-04-25 15:40:00,3.92,3.92,3.92,3.92,966400.0,3.8448,3.8448,3.8448,3.8448,966400.0
2013-04-25 15:50:00,3.92,3.92,3.9,3.91,2072000.0,3.8448,3.8448,3.8252,3.835,2072000.0
2013-04-26 09:30:00,3.89,3.9,3.89,3.89,2100800.0,3.8154,3.8252,3.8154,3.8154,2100800.0
2013-04-26 09:40:00,3.89,3.9,3.89,3.89,1363200.0,3.8154,3.8252,3.8154,3.8154,1363200.0
2013-04-26 09:50:00,3.89,3.91,3.89,3.9,1550400.0,3.8154,3.835,3.8154,3.8252,1550400.0
2013-04-26 10:00:00,3.9,3.91,3.88,3.89,2123200.0,3.8252,3.835,3.8056,3.8154,2123200.0
2013-04-26 10:10:00,3.89,3.89,3.86,3.87,2843200.0,3.8154,3.8154,3.786,3.7958,2843200.0
2013-04-26 10:20:00,3.87,3.88,3.86,3.88,1624000.0,3.7958,3.8056,3.786,3.8056,1624000.0
2013-04-26 10:30:00,3.88,3.88,3.87,3.88,1067200.0,3.8056,3.8056,3.7958,3.8056,1067200.0
2013-04-26 10:40:00,3.88,3.89,3.87,3.89,1422400.0,3.8056,3.8154,3.7958,3.8154,1422400.0
2013-04-26 10:50:00,3.89,3.89,3.87,3.88,1465600.0,3.8154,3.8154,3.7958,3.8056,1465600.0
2013-04-26 11:00:00,3.88,3.89,3.88,3.88,742400.0,3.8056,3.8154,3.8056,3.8056,742400.0
2013-04-26 11:10:00,3.88,3.89,3.88,3.88,915200.0,3.8056,3.8154,3.8056,3.8056,915200.0
2013-04-26 11:20:00,3.88,3.89,3.87,3.88,723200.0,3.8056,3.8154,3.7958,3.8056,723200.0
2013-04-26 11:30:00,3.88,3.88,3.87,3.87,1148800.0,3.8056,3.8056,3.7958,3.7958,1148800.0
2013-04-26 11:40:00,3.87,3.88,3.87,3.87,816000.0,3.7958,3.8056,3.7958,3.7958,816000.0
2013-04-26 11:50:00,3.87,3.87,3.86,3.87,1291200.0,3.7958,3.7958,3.786,3.7958,1291200.0
2013-04-26 12:00:00,3.87,3.87,3.86,3.86,1137600.0,3.7958,3.7958,3.786,3.786,1137600.0
2013-04-26 12:10:00,3.86,3.87,3.86,3.87,1102400.0,3.786,3.7958,3.786,3.7958,1102400.0
2013-04-26 12:20:00,3.87,3.87,3.86,3.86,515200.0,3.7958,3.7958,3.786,3.786,515200.0
2013-04-26 12:30:00,3.87,3.87,3.86,3.87,499200.0,3.7958,3.7958,3.786,3.7958,499200.0
2013-04-26 12:40:00,3.87,3.87,3.87,3.87,521600.0,3.7958,3.7958,3.7958,3.7958,521600.0
2013-04-26 12:50:00,3.87,3.88,3.87,3.88,486400.0,3.7958,3.8056,3.7958,3.8056,486400.0
2013-04-26 13:00:00,3.87,3.88,3.87,3.88,481600.0,3.7958,3.8056,3.7958,3.8056,481600.0
2013-04-26 13:10:00,3.88,3.88,3.88,3.88,568000.0,3.8056,3.8056,3.8056,3.8056,568000.0
2013-04-26 13:20:00,3.88,3.89,3.88,3.89,1240000.0,3.8056,3.8154,3.8056,3.8154,1240000.0
2013-04-26 13:30:00,3.89,3.89,3.89,3.89,224000.0,3.8154,3.8154,3.8154,3.8154,224000.0
2013-04-26 13:40:00,3.88,3.89,3.88,3.89,518400.0,3.8056,3.8154,3.8056,3.8154,518400.0
2013-04-26 13:50:00,3.89,3.89,3.89,3.89,372800.0,3.8154,3.8154,3.8154,3.8154,372800.0
2013-04-26 14:00:00,3.89,3.89,3.89,3.89,430400.0,3.8154,3.8154,3.8154,3.8154,430400.0
2013-04-26 14:10:00,3.89,3.89,3.89,3.89,491200.0,3.8154,3.8154,3.8154,3.8154,491200.0
2013-04-26 14:20:00,3.89,3.89,3.88,3.89,425600.0,3.8154,3.8154,3.8056,3.8154,425600.0
2013-04-26 14:30:00,3.89,3.89,3.89,3.89,699200.0,3.8154,3.8154,3.8154,3.8154,699200.0
2013-04-26 14:40:00,3.9,3.9,3.89,3.9,705600.0,3.8252,3.8252,3.8154,3.8252,705600.0
2013-04-26 14:50:00,3.9,3.9,3.89,3.9,710400.0,3.8252,3.8252,3.8154,3.8252,710400.0
2013-04-26 15:00:00,3.9,3.91,3.9,3.91,780800.0,3.8252,3.835,3.8252,3.835,780800.0
2013-04-26 15:10:00,3.91,3.91,3.9,3.91,518400.0,3.835,3.835,3.8252,3.835,518400.0
2013-04-26 15:20:00,3.9,3.91,3.9,3.91,468800.0,3.8252,3.835,3.8252,3.835,468800.0
2013-04-26 15:30:00,3.91,3.91,3.9,3.91,937600.0,3.835,3.835,3.8252,3.835,937600.0
2013-04-26 15:40:00,3.91,3.91,3.9,3.9,876800.0,3.835,3.835,3.8252,3.8252,876800.0
2013-04-26 15:50:00,3.9,3.9,3.89,3.89,2433600.0,3.8252,3.8252,3.8154,3.8154,2433600.0
2013-04-29 09:30:00,3.91,3.92,3.91,3.92,1115200.0,3.835,3.8448,3.835,3.8448,1115200.0
2013-04-29 09:40:00,3.92,3.93,3.91,3.93,1054400.0,3.8448,3.8546,3.835,3.8546,1054400.0
2013-04-29 09:50:00,3.93,3.94,3.93,3.93,1128000.0,3.8546,3.8644,3.8546,3.8546,1128000.0
2013-04-29 10:00:00,3.94,3.95,3.93,3.95,1868800.0,3.8644,3.8742,3.8546,3.8742,1868800.0
2013-04-29 10:10:00,3.95,3.95,3.95,3.95,1065600.0,3.8742,3.8742,3.8742,3.8742,1065600.0
2013-04-29 10:20:00,3.95,3.97,3.95,3.97,3628800.0,3.8742,3.8939,3.8742,3.8939,3628800.0
2013-04-29 10:30:00,3.97,3.97,3.96,3.97,1297600.0,3.8939,3.8939,3.884,3.8939,1297600.0
2013-04-29 10:40:00,3.97,3.97,3.96,3.97,1204800.0,3.8939,3.8939,3.884,3.8939,1204800.0
2013-04-29 10:50:00,3.97,3.97,3.96,3.97,846400.0,3.8939,3.8939,3.884,3.8939,846400.0
2013-04-29 11:00:00,3.97,3.97,3.96,3.96,1129600.0,3.8939,3.8939,3.884,3.884,1129600.0
2013-04-29 11:10:00,3.96,3.96,3.96,3.96,681600.0,3.884,3.884,3.884,3.884,681600.0
2013-04-29 11:20:00,3.96,3.97,3.96,3.96,785600.0,3.884,3.8939,3.884,3.884,785600.0
2013-04-29 11:30:00,3.96,3.96,3.96,3.96,699200.0,3.884,3.884,3.884,3.884,699200.0
2013-04-29 11:40:00,3.96,3.96,3.96,3.96,588800.0,3.884,3.884,3.884,3.884,588800.0
2013-04-29 11:50:00,3.96,3.97,3.96,3.97,404800.0,3.884,3.8939,3.884,3.8939,404800.0
2013-04-29 12:00:00,3.97,3.98,3.97,3.98,2203200.0,3.8939,3.9037,3.8939,3.9037,2203200.0
2013-04-29 12:10:00,3.98,3.98,3.98,3.98,494400.0,3.9037,3.9037,3.9037,3.9037,494400.0
2013-04-29 12:20:00,3.98,3.98,3.98,3.98,636800.0,3.9037,3.9037,3.9037,3.9037,636800.0
2013-04-29 12:30:00,3.98,3.99,3.98,3.99,814400.0,3.9037,3.9135,3.9037,3.9135,814400.0
2013-04-29 12:40:00,3.99,3.99,3.98,3.99,483200.0,3.9135,3.9135,3.9037,3.9135,483200.0
2013-04-29 12:50:00,3.98,3.99,3.98,3.98,633600.0,3.9037,3.9135,3.9037,3.9037,633600.0
2013-04-29 13:00:00,3.98,3.98,3.97,3.98,652800.0,3.9037,3.9037,3.8939,3.9037,652800.0
2013-04-29 13:10:00,3.98,3.98,3.97,3.98,243200.0,3.9037,3.9037,3.8939,3.9037,243200.0
2013-04-29 13:20:00,3.98,3.98,3.97,3.98,457600.0,3.9037,3.9037,3.8939,3.9037,457600.0
2013-04-29 13:30:00,3.98,3.98,3.98,3.98,416000.0,3.9037,3.9037,3.9037,3.9037,416000.0
2013-04-29 13:40:00,3.98,3.99,3.98,3.98,500800.0,3.9037,3.9135,3.9037,3.9037,500800.0
2013-04-29 13:50:00,3.98,3.98,3.98,3.98,744000.0,3.9037,3.9037,3.9037,3.9037,744000.0
2013-04-29 14:00:00,3.98,3.98,3.98,3.98,552000.0,3.9037,3.9037,3.9037,3.9037,552000.0
2013-04-29 14:10:00,3.98,3.99,3.98,3.98,648000.0,3.9037,3.9135,3.9037,3.9037,648000.0
2013-04-29 14:20:00,3.98,3.98,3.98,3.98,484800.0,3.9037,3.9037,3.9037,3.9037,484800.0
2013-04-29 14:30:00,3.98,3.98,3.98,3.98,870400.0,3.9037,3.9037,3.9037,3.9037,870400.0
2013-04-29 14:40:00,3.98,3.99,3.98,3.98,616000.0,3.9037,3.9135,3.9037,3.9037,616000.0
2013-04-29 14:50:00,3.98,3.98,3.98,3.98,604800.0,3.9037,3.9037,3.9037,3.9037,604800.0
2013-04-29 15:00:00,3.98,3.98,3.96,3.97,684800.0,3.9037,3.9037,3.884,3.8939,684800.0
2013-04-29 15:10:00,3.96,3.97,3.96,3.97,321600.0,3.884,3.8939,3.884,3.8939,321600.0
2013-04-29 15:20:00,3.97,3.97,3.96,3.97,632000.0,3.8939,3.8939,3.884,3.8939,632000.0
2013-04-29 15:30:00,3.97,3.98,3.97,3.98,622400.0,3.8939,3.9037,3.8939,3.9037,622400.0
2013-04-29 15:40:00,3.98,3.98,3.96,3.97,937600.0,3.9037,3.9037,3.884,3.8939,937600.0
2013-04-29 15:50:00,3.97,3.97,3.96,3.96,2422400.0,3.8939,3.8939,3.884,3.884,2422400.0
2013-04-30 09:30:00,3.97,3.97,3.95,3.97,1456000.0,3.8939,3.8939,3.8742,3.8939,1456000.0
2013-04-30 09:40:00,3.97,3.97,3.96,3.97,2376000.0,3.8939,3.8939,3.884,3.8939,2376000.0
2013-04-30 09:50:00,3.97,3.97,3.94,3.95,2217600.0,3.8939,3.8939,3.8644,3.8742,2217600.0
2013-04-30 10:00:00,3.95,3.96,3.94,3.96,3132800.0,3.8742,3.884,3.8644,3.884,3132800.0
2013-04-30 10:10:00,3.96,3.96,3.95,3.96,1852800.0,3.884,3.884,3.8742,3.884,1852800.0
2013-04-30 10:20:00,3.96,3.96,3.94,3.95,1278400.0,3.884,3.884,3.8644,3.8742,1278400.0
2013-04-30 10:30:00,3.95,3.97,3.94,3.96,1230400.0,3.8742,3.8939,3.8644,3.884,1230400.0
2013-04-30 10:40:00,3.96,3.98,3.96,3.98,1521600.0,3.884,3.9037,3.884,3.9037,1521600.0
2013-04-30 10:50:00,3.98,3.98,3.97,3.98,1201600.0,3.9037,3.9037,3.8939,3.9037,1201600.0
2013-04-30 11:00:00,3.98,3.98,3.97,3.98,900800.0,3.9037,3.9037,3.8939,3.9037,900800.0
2013-04-30 11:10:00,3.98,3.99,3.98,3.98,1097600.0,3.9037,3.9135,3.9037,3.9037,1097600.0
2013-04-30 11:20:00,3.98,3.99,3.98,3.99,657600.0,3.9037,3.9135,3.9037,3.9135,657600.0
2013-04-30 11:30:00,3.98,3.99,3.98,3.99,1446400.0,3.9037,3.9135,3.9037,3.9135,1446400.0
2013-04-30 11:40:00,3.98,3.99,3.98,3.99,708800.0,3.9037,3.9135,3.9037,3.9135,708800.0
2013-04-30 11:50:00,3.99,4.0,3.99,3.99,960000.0,3.9135,3.9233,3.9135,3.9135,960000.0
2013-04-30 12:00:00,3.99,3.99,3.99,3.99,537600.0,3.9135,3.9135,3.9135,3.9135,537600.0
2013-04-30 12:10:00,3.99,3.99,3.98,3.99,392000.0,3.9135,3.9135,3.9037,3.9135,392000.0
2013-04-30 12:20:00,3.99,3.99,3.99,3.99,348800.0,3.9135,3.9135,3.9135,3.9135,348800.0
2013-04-30 12:30:00,3.99,4.0,3.99,3.99,460800.0,3.9135,3.9233,3.9135,3.9135,460800.0
2013-04-30 12:40:00,3.99,4.01,3.99,4.01,848000.0,3.9135,3.9331,3.9135,3.9331,848000.0
2013-04-30 12:50:00,4.01,4.01,4.01,4.01,528000.0,3.9331,3.9331,3.9331,3.9331,528000.0
2013-04-30 13:00:00,4.01,4.02,4.01,4.02,699200.0,3.9331,3.9429,3.9331,3.9429,699200.0
2013-04-30 13:10:00,4.02,4.02,4.01,4.02,425600.0,3.9429,3.9429,3.9331,3.9429,425600.0
2013-04-30 13:20:00,4.02,4.02,4.01,4.01,617600.0,3.9429,3.9429,3.9331,3.9331,617600.0
2013-04-30 13:30:00,4.01,4.01,4.01,4.01,384000.0,3.9331,3.9331,3.9331,3.9331,384000.0
2013-04-30 13:40:00,4.01,4.02,4.01,4.02,627200.0,3.9331,3.9429,3.9331,3.9429,627200.0
2013-04-30 13:50:00,4.02,4.02,4.01,4.01,704000.0,3.9429,3.9429,3.9331,3.9331,704000.0
2013-04-30 14:00:00,4.01,4.01,4.0,4.0,764800.0,3.9331,3.9331,3.9233,3.9233,764800.0
2013-04-30 14:10:00,4.0,4.01,4.0,4.0,604800.0,3.9233,3.9331,3.9233,3.9233,604800.0
2013-04-30 14:20:00,4.0,4.01,4.0,4.01,331200.0,3.9233,3.9331,3.9233,3.9331,331200.0
2013-04-30 14:30:00,4.01,4.01,4.0,4.01,832000.0,3.9331,3.9331,3.9233,3.9331,832000.0
2013-04-30 14:40:00,4.01,4.01,4.01,4.01,537600.0,3.9331,3.9331,3.9331,3.9331,537600.0
2013-04-30 14:50:00,4.01,4.02,4.01,4.02,672000.0,3.9331,3.9429,3.9331,3.9429,672000.0
2013-04-30 15:00:00,4.02,4.02,4.0,4.0,984000.0,3.9429,3.9429,3.9233,3.9233,984000.0
2013-04-30 15:10:00,4.0,4.0,4.0,4.0,580800.0,3.9233,3.9233,3.9233,3.9233,580800.0
2013-04-30 15:20:00,4.0,4.01,4.0,4.0,640000.0,3.9233,3.9331,3.9233,3.9233,640000.0
2013-04-30 15:30:00,4.0,4.01,4.0,4.01,1019200.0,3.9233,3.9331,3.9233,3.9331,1019200.0
2013-04-30 15:40:00,4.01,4.01,4.01,4.01,1158400.0,3.9331,3.9331,3.9331,3.9331,1158400.0
2013-04-30 15:50:00,4.01,4.02,4.0,4.02,4409600.0,3.9331,3.9429,3.9233,3.9429,4409600.0
2013-05-01 09:30:00,4.02,4.03,4.01,4.02,1764800.0,3.9429,3.9527,3.9331,3.9429,1764800.0
2013-05-01 09:40:00,4.02,4.03,4.01,4.02,2211200.0,3.9429,3.9527,3.9331,3.9429,2211200.0
2013-05-01 09:50:00,4.02,4.02,4.0,4.01,2235200.0,3.9429,3.9429,3.9233,3.9331,2235200.0
2013-05-01 10:00:00,4.01,4.02,4.0,4.0,3582400.0,3.9331,3.9429,3.9233,3.9233,3582400.0
2013-05-01 10:10:00,4.0,4.0,3.98,3.98,3321600.0,3.9233,3.9233,3.9037,3.9037,3321600.0
2013-05-01 10:20:00,3.98,3.99,3.98,3.99,2476800.0,3.9037,3.9135,3.9037,3.9135,2476800.0
2013-05-01 10:30:00,3.99,4.0,3.98,4.0,2534400.0,3.9135,3.9233,3.9037,3.9233,2534400.0
2013-05-01 10:40:00,4.0,4.0,3.99,4.0,1553600.0,3.9233,3.9233,3.9135,3.9233,1553600.0
2013-05-01 10:50:00,4.0,4.01,4.0,4.01,1107200.0,3.9233,3.9331,3.9233,3.9331,1107200.0
2013-05-01 11:00:00,4.01,4.01,4.0,4.01,808000.0,3.9331,3.9331,3.9233,3.9331,808000.0
2013-05-01 11:10:00,4.01,4.01,4.0,4.01,635200.0,3.9331,3.9331,3.9233,3.9331,635200.0
2013-05-01 11:20:00,4.01,4.01,4.0,4.01,518400.0,3.9331,3.9331,3.9233,3.9331,518400.0
2013-05-01 11:30:00,4.01,4.02,4.0,4.0,988800.0,3.9331,3.9429,3.9233,3.9233,988800.0
2013-05-01 11:40:00,4.0,4.01,4.0,4.0,969600.0,3.9233,3.9331,3.9233,3.9233,969600.0
2013-05-01 11:50:00,4.0,4.01,4.0,4.01,694400.0,3.9233,3.9331,3.9233,3.9331,694400.0
2013-05-01 12:00:00,4.01,4.01,4.0,4.01,632000.0,3.9331,3.9331,3.9233,3.9331,632000.0
2013-05-01 12:10:00,4.01,4.01,4.0,4.01,601600.0,3.9331,3.9331,3.9233,3.9331,601600.0
2013-05-01 12:20:00,4.01,4.01,4.01,4.01,395200.0,3.9331,3.9331,3.9331,3.9331,395200.0
2013-05-01 12:30:00,4.01,4.01,4.0,4.0,268800.0,3.9331,3.9331,3.9233,3.9233,268800.0
2013-05-01 12:40:00,4.0,4.01,4.0,4.01,180800.0,3.9233,3.9331,3.9233,3.9331,180800.0
2013-05-01 12:50:00,4.0,4.0,3.99,3.99,825600.0,3.9233,3.9233,3.9135,3.9135,825600.0
2013-05-01 13:00:00,3.99,3.99,3.98,3.98,764800.0,3.9135,3.9135,3.9037,3.9037,764800.0
2013-05-01 13:10:00,3.98,3.99,3.98,3.98,760000.0,3.9037,3.9135,3.9037,3.9037,760000.0
2013-05-01 13:20:00,3.98,3.99,3.98,3.99,880000.0,3.9037,3.9135,3.9037,3.9135,880000.0
2013-05-01 13:30:00,3.99,3.99,3.98,3.98,854400.0,3.9135,3.9135,3.9037,3.9037,854400.0
2013-05-01 13:40:00,3.98,3.98,3.97,3.98,2020800.0,3.9037,3.9037,3.8939,3.9037,2020800.0
2013-05-01 13:50:00,3.98,3.99,3.98,3.99,857600.0,3.9037,3.9135,3.9037,3.9135,857600.0
2013-05-01 14:00:00,3.99,4.0,3.98,4.0,1104000.0,3.9135,3.9233,3.9037,3.9233,1104000.0
2013-05-01 14:10:00,4.0,4.0,3.99,3.99,2304000.0,3.9233,3.9233,3.9135,3.9135,2304000.0
2013-05-01 14:20:00,3.99,4.01,3.99,4.0,2355200.0,3.9135,3.9331,3.9135,3.9233,2355200.0
2013-05-01 14:30:00,4.0,4.0,3.99,3.99,977600.0,3.9233,3.9233,3.9135,3.9135,977600.0
2013-05-01 14:40:00,3.99,4.0,3.99,4.0,1161600.0,3.9135,3.9233,3.9135,3.9233,1161600.0
2013-05-01 14:50:00,4.0,4.01,3.99,4.0,1321600.0,3.9233,3.9331,3.9135,3.9233,1321600.0
2013-05-01 15:00:00,4.0,4.01,3.99,3.99,1468800.0,3.9233,3.9331,3.9135,3.9135,1468800.0
2013-05-01 15:10:00,3.99,3.99,3.98,3.98,1617600.0,3.9135,3.9135,3.9037,3.9037,1617600.0
2013-05-01 15:20:00,3.98,3.98,3.97,3.97,1880000.0,3.9037,3.9037,3.8939,3.8939,1880000.0
2013-05-01 15:30:00,3.97,3.98,3.97,3.97,1403200.0,3.8939,3.9037,3.8939,3.8939,1403200.0
2013-05-01 15:40:00,3.97,3.98,3.97,3.97,2051200.0,3.8939,3.9037,3.8939,3.8939,2051200.0
2013-05-01 15:50:00,3.97,3.98,3.97,3.98,4465600.0,3.8939,3.9037,3.8939,3.9037,4465600.0
2013-05-02 09:30:00,3.99,4.03,3.99,4.03,1433600.0,3.9135,3.9527,3.9135,3.9527,1433600.0
2013-05-02 09:40:00,4.03,4.03,4.02,4.02,915200.0,3.9527,3.9527,3.9429,3.9429,915200.0
2013-05-02 09:50:00,4.02,4.03,4.02,4.02,424000.0,3.9429,3.9527,3.9429,3.9429,424000.0
2013-05-02 10:00:00,4.02,4.04,4.02,4.03,1454400.0,3.9429,3.9625,3.9429,3.9527,1454400.0
2013-05-02 10:10:00,4.03,4.04,4.03,4.04,1267200.0,3.9527,3.9625,3.9527,3.9625,1267200.0
2013-05-02 10:20:00,4.04,4.05,4.04,4.04,843200.0,3.9625,3.9723,3.9625,3.9625,843200.0
2013-05-02 10:30:00,4.04,4.05,4.04,4.04,840000.0,3.9625,3.9723,3.9625,3.9625,840000.0
2013-05-02 10:40:00,4.04,4.05,4.04,4.04,744000.0,3.9625,3.9723,3.9625,3.9625,744000.0
2013-05-02 10:50:00,4.05,4.05,4.05,4.05,609600.0,3.9723,3.9723,3.9723,3.9723,609600.0
2013-05-02 11:00:00,4.05,4.05,4.05,4.05,585600.0,3.9723,3.9723,3.9723,3.9723,585600.0
2013-05-02 11:10:00,4.05,4.07,4.05,4.07,1364800.0,3.9723,3.9919,3.9723,3.9919,1364800.0
2013-05-02 11:20:00,4.07,4.07,4.07,4.07,1145600.0,3.9919,3.9919,3.9919,3.9919,1145600.0
2013-05-02 11:30:00,4.08,4.08,4.07,4.07,691200.0,4.0017,4.0017,3.9919,3.9919,691200.0
2013-05-02 11:40:00,4.07,4.08,4.07,4.08,720000.0,3.9919,4.0017,3.9919,4.0017,720000.0
2013-05-02 11:50:00,4.08,4.08,4.07,4.07,307200.0,4.0017,4.0017,3.9919,3.9919,307200.0
2013-05-02 12:00:00,4.08,4.08,4.07,4.08,403200.0,4.0017,4.0017,3.9919,4.0017,403200.0
2013-05-02 12:10:00,4.08,4.08,4.07,4.07,200000.0,4.0017,4.0017,3.9919,3.9919,200000.0
2013-05-02 12:20:00,4.07,4.07,4.07,4.07,308800.0,3.9919,3.9919,3.9919,3.9919,308800.0
2013-05-02 12:30:00,4.07,4.07,4.07,4.07,329600.0,3.9919,3.9919,3.9919,3.9919,329600.0
2013-05-02 12:40:00,4.07,4.08,4.07,4.08,232000.0,3.9919,4.0017,3.9919,4.0017,232000.0
2013-05-02 12:50:00,4.08,4.08,4.08,4.08,299200.0,4.0017,4.0017,4.0017,4.0017,299200.0
2013-05-02 13:00:00,4.08,4.09,4.08,4.09,352000.0,4.0017,4.0115,4.0017,4.0115,352000.0
2013-05-02 13:10:00,4.09,4.09,4.09,4.09,512000.0,4.0115,4.0115,4.0115,4.0115,512000.0
2013-05-02 13:20:00,4.09,4.1,4.09,4.09,616000.0,4.0115,4.0214,4.0115,4.0115,616000.0
2013-05-02 13:30:00,4.09,4.1,4.09,4.09,270400.0,4.0115,4.0214,4.0115,4.0115,270400.0
2013-05-02 13:40:00,4.09,4.09,4.09,4.09,137600.0,4.0115,4.0115,4.0115,4.0115,137600.0
2013-05-02 13:50:00,4.09,4.09,4.09,4.09,172800.0,4.0115,4.0115,4.0115,4.0115,172800.0
2013-05-02 14:00:00,4.09,4.09,4.09,4.09,289600.0,4.0115,4.0115,4.0115,4.0115,289600.0
2013-05-02 14:10:00,4.09,4.09,4.08,4.09,145600.0,4.0115,4.0115,4.0017,4.0115,145600.0
2013-05-02 14:20:00,4.09,4.09,4.09,4.09,248000.0,4.0115,4.0115,4.0115,4.0115,248000.0
2013-05-02 14:30:00,4.09,4.09,4.09,4.09,179200.0,4.0115,4.0115,4.0115,4.0115,179200.0
2013-05-02 14:40:00,4.09,4.09,4.09,4.09,387200.0,4.0115,4.0115,4.0115,4.0115,387200.0
2013-05-02 14:50:00,4.09,4.09,4.09,4.09,411200.0,4.0115,4.0115,4.0115,4.0115,411200.0
2013-05-02 15:00:00,4.09,4.09,4.09,4.09,155200.0,4.0115,4.0115,4.0115,4.0115,155200.0
2013-05-02 15:10:00,4.09,4.09,4.09,4.09,137600.0,4.0115,4.0115,4.0115,4.0115,137600.0
2013-05-02 15:20:00,4.09,4.09,4.09,4.09,244800.0,4.0115,4.0115,4.0115,4.0115,244800.0
2013-05-02 15:30:00,4.09,4.09,4.09,4.09,336000.0,4.0115,4.0115,4.0115,4.0115,336000.0
2013-05-02 15:40:00,4.09,4.09,4.08,4.08,283200.0,4.0115,4.0115,4.0017,4.0017,283200.0
2013-05-02 15:50:00,4.09,4.09,4.08,4.08,2582400.0,4.0115,4.0115,4.0017,4.0017,2582400.0
2013-05-03 09:30:00,4.16,4.18,4.16,4.18,3182400.0,4.0802,4.0998,4.0802,4.0998,3182400.0
2013-05-03 09:40:00,4.18,4.19,4.18,4.18,710400.0,4.0998,4.1096,4.0998,4.0998,710400.0
2013-05-03 09:50:00,4.18,4.19,4.18,4.19,566400.0,4.0998,4.1096,4.0998,4.1096,566400.0
2013-05-03 10:00:00,4.18,4.19,4.18,4.18,897600.0,4.0998,4.1096,4.0998,4.0998,897600.0
2013-05-03 10:10:00,4.19,4.19,4.18,4.18,1379200.0,4.1096,4.1096,4.0998,4.0998,1379200.0
2013-05-03 10:20:00,4.18,4.19,4.18,4.19,2124800.0,4.0998,4.1096,4.0998,4.1096,2124800.0
2013-05-03 10:30:00,4.19,4.2,4.19,4.19,1107200.0,4.1096,4.1194,4.1096,4.1096,1107200.0
2013-05-03 10:40:00,4.19,4.2,4.19,4.19,915200.0,4.1096,4.1194,4.1096,4.1096,915200.0
2013-05-03 10:50:00,4.19,4.19,4.19,4.19,1003200.0,4.1096,4.1096,4.1096,4.1096,1003200.0
2013-05-03 11:00:00,4.19,4.2,4.19,4.19,558400.0,4.1096,4.1194,4.1096,4.1096,558400.0
2013-05-03 11:10:00,4.19,4.2,4.19,4.19,537600.0,4.1096,4.1194,4.1096,4.1096,537600.0
2013-05-03 11:20:00,4.19,4.19,4.19,4.19,827200.0,4.1096,4.1096,4.1096,4.1096,827200.0
2013-05-03 11:30:00,4.19,4.2,4.19,4.19,830400.0,4.1096,4.1194,4.1096,4.1096,830400.0
2013-05-03 11:40:00,4.19,4.19,4.19,4.19,278400.0,4.1096,4.1096,4.1096,4.1096,278400.0
2013-05-03 11:50:00,4.19,4.19,4.19,4.19,432000.0,4.1096,4.1096,4.1096,4.1096,432000.0
2013-05-03 12:00:00,4.19,4.19,4.19,4.19,411200.0,4.1096,4.1096,4.1096,4.1096,411200.0
2013-05-03 12:10:00,4.19,4.19,4.19,4.19,342400.0,4.1096,4.1096,4.1096,4.1096,342400.0
2013-05-03 12:20:00,4.19,4.19,4.19,4.19,320000.0,4.1096,4.1096,4.1096,4.1096,320000.0
2013-05-03 12:30:00,4.19,4.19,4.19,4.19,344000.0,4.1096,4.1096,4.1096,4.1096,344000.0
2013-05-03 12:40:00,4.19,4.19,4.19,4.19,222400.0,4.1096,4.1096,4.1096,4.1096,222400.0
2013-05-03 12:50:00,4.19,4.19,4.19,4.19,332800.0,4.1096,4.1096,4.1096,4.1096,332800.0
2013-05-03 13:00:00,4.19,4.2,4.19,4.2,668800.0,4.1096,4.1194,4.1096,4.1194,668800.0
2013-05-03 13:10:00,4.2,4.2,4.19,4.19,616000.0,4.1194,4.1194,4.1096,4.1096,616000.0
2013-05-03 13:20:00,4.19,4.2,4.19,4.19,550400.0,4.1096,4.1194,4.1096,4.1096,550400.0
2013-05-03 13:30:00,4.19,4.19,4.19,4.19,158400.0,4.1096,4.1096,4.1096,4.1096,158400.0
2013-05-03 13:40:00,4.19,4.19,4.18,4.19,366400.0,4.1096,4.1096,4.0998,4.1096,366400.0
2013-05-03 13:50:00,4.19,4.19,4.18,4.18,524800.0,4.1096,4.1096,4.0998,4.0998,524800.0
2013-05-03 14:00:00,4.18,4.19,4.18,4.18,660800.0,4.0998,4.1096,4.0998,4.0998,660800.0
2013-05-03 14:10:00,4.18,4.19,4.18,4.18,297600.0,4.0998,4.1096,4.0998,4.0998,297600.0
2013-05-03 14:20:00,4.19,4.19,4.18,4.19,182400.0,4.1096,4.1096,4.0998,4.1096,182400.0
2013-05-03 14:30:00,4.19,4.19,4.18,4.18,206400.0,4.1096,4.1096,4.0998,4.0998,206400.0
2013-05-03 14:40:00,4.18,4.18,4.17,4.18,539200.0,4.0998,4.0998,4.09,4.0998,539200.0
2013-05-03 14:50:00,4.18,4.18,4.18,4.18,384000.0,4.0998,4.0998,4.0998,4.0998,384000.0
2013-05-03 15:00:00,4.18,4.18,4.18,4.18,496000.0,4.0998,4.0998,4.0998,4.0998,496000.0
2013-05-03 15:10:00,4.18,4.18,4.17,4.18,644800.0,4.0998,4.0998,4.09,4.0998,644800.0
2013-05-03 15:20:00,4.18,4.18,4.17,4.18,433600.0,4.0998,4.0998,4.09,4.0998,433600.0
2013-05-03 15:30:00,4.18,4.18,4.18,4.18,793600.0,4.0998,4.0998,4.0998,4.0998,793600.0
2013-05-03 15:40:00,4.18,4.19,4.18,4.18,1473600.0,4.0998,4.1096,4.0998,4.0998,1473600.0
2013-05-03 15:50:00,4.18,4.18,4.18,4.18,2667200.0,4.0998,4.0998,4.0998,4.0998,2667200.0
2013-05-06 09:30:00,4.19,4.21,4.18,4.2,1702400.0,4.1096,4.1292,4.0998,4.1194,1702400.0
2013-05-06 09:40:00,4.21,4.21,4.2,4.2,865600.0,4.1292,4.1292,4.1194,4.1194,865600.0
2013-05-06 09:50:00,4.2,4.2,4.19,4.2,769600.0,4.1194,4.1194,4.1096,4.1194,769600.0
2013-05-06 10:00:00,4.2,4.2,4.19,4.2,1572800.0,4.1194,4.1194,4.1096,4.1194,1572800.0
2013-05-06 10:10:00,4.2,4.21,4.2,4.2,1856000.0,4.1194,4.1292,4.1194,4.1194,1856000.0
2013-05-06 10:20:00,4.2,4.21,4.2,4.2,1372800.0,4.1194,4.1292,4.1194,4.1194,1372800.0
2013-05-06 10:30:00,4.2,4.21,4.2,4.21,1968000.0,4.1194,4.1292,4.1194,4.1292,1968000.0
2013-05-06 10:40:00,4.21,4.21,4.2,4.2,1926400.0,4.1292,4.1292,4.1194,4.1194,1926400.0
2013-05-06 10:50:00,4.2,4.2,4.19,4.19,1283200.0,4.1194,4.1194,4.1096,4.1096,1283200.0
2013-05-06 11:00:00,4.19,4.19,4.19,4.19,934400.0,4.1096,4.1096,4.1096,4.1096,934400.0
2013-05-06 11:10:00,4.19,4.2,4.19,4.2,1440000.0,4.1096,4.1194,4.1096,4.1194,1440000.0
2013-05-06 11:20:00,4.2,4.2,4.2,4.2,1603200.0,4.1194,4.1194,4.1194,4.1194,1603200.0
2013-05-06 11:30:00,4.2,4.2,4.19,4.2,884800.0,4.1194,4.1194,4.1096,4.1194,884800.0
2013-05-06 11:40:00,4.2,4.21,4.2,4.21,755200.0,4.1194,4.1292,4.1194,4.1292,755200.0
2013-05-06 11:50:00,4.21,4.21,4.21,4.21,324800.0,4.1292,4.1292,4.1292,4.1292,324800.0
2013-05-06 12:00:00,4.21,4.21,4.21,4.21,513600.0,4.1292,4.1292,4.1292,4.1292,513600.0
2013-05-06 12:10:00,4.21,4.22,4.21,4.21,457600.0,4.1292,4.1391,4.1292,4.1292,457600.0
2013-05-06 12:20:00,4.21,4.21,4.21,4.21,388800.0,4.1292,4.1292,4.1292,4.1292,388800.0
2013-05-06 12:30:00,4.21,4.21,4.21,4.21,126400.0,4.1292,4.1292,4.1292,4.1292,126400.0
2013-05-06 12:40:00,4.21,4.21,4.21,4.21,209600.0,4.1292,4.1292,4.1292,4.1292,209600.0
2013-05-06 12:50:00,4.21,4.21,4.21,4.21,320000.0,4.1292,4.1292,4.1292,4.1292,320000.0
2013-05-06 13:00:00,4.21,4.21,4.21,4.21,184000.0,4.1292,4.1292,4.1292,4.1292,184000.0
2013-05-06 13:10:00,4.21,4.21,4.21,4.21,206400.0,4.1292,4.1292,4.1292,4.1292,206400.0
2013-05-06 13:20:00,4.21,4.21,4.21,4.21,200000.0,4.1292,4.1292,4.1292,4.1292,200000.0
2013-05-06 13:30:00,4.21,4.22,4.21,4.22,425600.0,4.1292,4.1391,4.1292,4.1391,425600.0
2013-05-06 13:40:00,4.22,4.22,4.21,4.22,171200.0,4.1391,4.1391,4.1292,4.1391,171200.0
2013-05-06 13:50:00,4.22,4.22,4.22,4.22,342400.0,4.1391,4.1391,4.1391,4.1391,342400.0
2013-05-06 14:00:00,4.22,4.22,4.22,4.22,148800.0,4.1391,4.1391,4.1391,4.1391,148800.0
2013-05-06 14:10:00,4.22,4.22,4.22,4.22,198400.0,4.1391,4.1391,4.1391,4.1391,198400.0
2013-05-06 14:20:00,4.22,4.22,4.22,4.22,276800.0,4.1391,4.1391,4.1391,4.1391,276800.0
2013-05-06 14:30:00,4.22,4.22,4.21,4.22,214400.0,4.1391,4.1391,4.1292,4.1391,214400.0
2013-05-06 14:40:00,4.21,4.22,4.21,4.21,368000.0,4.1292,4.1391,4.1292,4.1292,368000.0
2013-05-06 14:50:00,4.21,4.21,4.21,4.21,323200.0,4.1292,4.1292,4.1292,4.1292,323200.0
2013-05-06 15:00:00,4.21,4.22,4.21,4.22,252800.0,4.1292,4.1391,4.1292,4.1391,252800.0
2013-05-06 15:10:00,4.22,4.22,4.21,4.21,590400.0,4.1391,4.1391,4.1292,4.1292,590400.0
2013-05-06 15:20:00,4.21,4.21,4.21,4.21,548800.0,4.1292,4.1292,4.1292,4.1292,548800.0
2013-05-06 15:30:00,4.21,4.21,4.21,4.21,345600.0,4.1292,4.1292,4.1292,4.1292,345600.0
2013-05-06 15:40:00,4.21,4.22,4.21,4.21,1376000.0,4.1292,4.1391,4.1292,4.1292,1376000.0
2013-05-06 15:50:00,4.21,4.22,4.21,4.21,1700800.0,4.1292,4.1391,4.1292,4.1292,1700800.0
2013-05-07 09:30:00,4.22,4.23,4.22,4.22,1852800.0,4.1391,4.1489,4.1391,4.1391,1852800.0
2013-05-07 09:40:00,4.22,4.23,4.21,4.23,1132800.0,4.1391,4.1489,4.1292,4.1489,1132800.0
2013-05-07 09:50:00,4.22,4.23,4.22,4.23,656000.0,4.1391,4.1489,4.1391,4.1489,656000.0
2013-05-07 10:00:00,4.23,4.23,4.2,4.2,3369600.0,4.1489,4.1489,4.1194,4.1194,3369600.0
2013-05-07 10:10:00,4.2,4.2,4.18,4.18,3811200.0,4.1194,4.1194,4.0998,4.0998,3811200.0
2013-05-07 10:20:00,4.18,4.2,4.17,4.19,875200.0,4.0998,4.1194,4.09,4.1096,875200.0
2013-05-07 10:30:00,4.2,4.2,4.19,4.2,750400.0,4.1194,4.1194,4.1096,4.1194,750400.0
2013-05-07 10:40:00,4.2,4.2,4.19,4.2,441600.0,4.1194,4.1194,4.1096,4.1194,441600.0
2013-05-07 10:50:00,4.2,4.2,4.19,4.19,497600.0,4.1194,4.1194,4.1096,4.1096,497600.0
2013-05-07 11:00:00,4.19,4.2,4.19,4.2,272000.0,4.1096,4.1194,4.1096,4.1194,272000.0
2013-05-07 11:10:00,4.21,4.21,4.2,4.2,459200.0,4.1292,4.1292,4.1194,4.1194,459200.0
2013-05-07 11:20:00,4.2,4.21,4.2,4.2,472000.0,4.1194,4.1292,4.1194,4.1194,472000.0
2013-05-07 11:30:00,4.2,4.21,4.2,4.2,212800.0,4.1194,4.1292,4.1194,4.1194,212800.0
2013-05-07 11:40:00,4.2,4.21,4.2,4.2,78400.0,4.1194,4.1292,4.1194,4.1194,78400.0
2013-05-07 11:50:00,4.2,4.2,4.19,4.2,294400.0,4.1194,4.1194,4.1096,4.1194,294400.0
2013-05-07 12:00:00,4.2,4.2,4.2,4.2,124800.0,4.1194,4.1194,4.1194,4.1194,124800.0
2013-05-07 12:10:00,4.2,4.2,4.2,4.2,284800.0,4.1194,4.1194,4.1194,4.1194,284800.0
2013-05-07 12:20:00,4.2,4.21,4.2,4.2,195200.0,4.1194,4.1292,4.1194,4.1194,195200.0
2013-05-07 12:30:00,4.2,4.21,4.2,4.21,432000.0,4.1194,4.1292,4.1194,4.1292,432000.0
2013-05-07 12:40:00,4.21,4.21,4.2,4.2,569600.0,4.1292,4.1292,4.1194,4.1194,569600.0
2013-05-07 12:50:00,4.2,4.21,4.2,4.21,412800.0,4.1194,4.1292,4.1194,4.1292,412800.0
2013-05-07 13:00:00,4.21,4.21,4.2,4.21,425600.0,4.1292,4.1292,4.1194,4.1292,425600.0
2013-05-07 13:10:00,4.21,4.21,4.2,4.21,612800.0,4.1292,4.1292,4.1194,4.1292,612800.0
2013-05-07 13:20:00,4.21,4.21,4.2,4.21,334400.0,4.1292,4.1292,4.1194,4.1292,334400.0
2013-05-07 13:30:00,4.21,4.21,4.21,4.21,700800.0,4.1292,4.1292,4.1292,4.1292,700800.0
2013-05-07 13:40:00,4.21,4.21,4.21,4.21,400000.0,4.1292,4.1292,4.1292,4.1292,400000.0
2013-05-07 13:50:00,4.21,4.22,4.21,4.21,428800.0,4.1292,4.1391,4.1292,4.1292,428800.0
2013-05-07 14:00:00,4.21,4.21,4.21,4.21,310400.0,4.1292,4.1292,4.1292,4.1292,310400.0
2013-05-07 14:10:00,4.22,4.22,4.21,4.21,433600.0,4.1391,4.1391,4.1292,4.1292,433600.0
2013-05-07 14:20:00,4.21,4.22,4.21,4.21,427200.0,4.1292,4.1391,4.1292,4.1292,427200.0
2013-05-07 14:30:00,4.21,4.21,4.2,4.2,526400.0,4.1292,4.1292,4.1194,4.1194,526400.0
2013-05-07 14:40:00,4.2,4.21,4.2,4.21,248000.0,4.1194,4.1292,4.1194,4.1292,248000.0
2013-05-07 14:50:00,4.21,4.21,4.21,4.21,182400.0,4.1292,4.1292,4.1292,4.1292,182400.0
2013-05-07 15:00:00,4.21,4.21,4.21,4.21,334400.0,4.1292,4.1292,4.1292,4.1292,334400.0
2013-05-07 15:10:00,4.21,4.21,4.21,4.21,564800.0,4.1292,4.1292,4.1292,4.1292,564800.0
2013-05-07 15:20:00,4.21,4.21,4.21,4.21,390400.0,4.1292,4.1292,4.1292,4.1292,390400.0
2013-05-07 15:30:00,4.2,4.21,4.2,4.2,512000.0,4.1194,4.1292,4.1194,4.1194,512000.0
2013-05-07 15:40:00,4.2,4.2,4.19,4.19,1435200.0,4.1194,4.1194,4.1096,4.1096,1435200.0
2013-05-07 15:50:00,4.19,4.2,4.19,4.2,2508800.0,4.1096,4.1194,4.1096,4.1194,2508800.0
2013-05-08 09:30:00,4.2,4.2,4.19,4.19,1092800.0,4.1194,4.1194,4.1096,4.1096,1092800.0
2013-05-08 09:40:00,4.19,4.21,4.19,4.2,596800.0,4.1096,4.1292,4.1096,4.1194,596800.0
2013-05-08 09:50:00,4.2,4.22,4.2,4.22,723200.0,4.1194,4.1391,4.1194,4.1391,723200.0
2013-05-08 10:00:00,4.22,4.22,4.22,4.22,966400.0,4.1391,4.1391,4.1391,4.1391,966400.0
2013-05-08 10:10:00,4.22,4.23,4.22,4.23,1675200.0,4.1391,4.1489,4.1391,4.1489,1675200.0
2013-05-08 10:20:00,4.23,4.23,4.22,4.23,899200.0,4.1489,4.1489,4.1391,4.1489,899200.0
2013-05-08 10:30:00,4.23,4.24,4.23,4.24,1057600.0,4.1489,4.1587,4.1489,4.1587,1057600.0
2013-05-08 10:40:00,4.24,4.24,4.24,4.24,630400.0,4.1587,4.1587,4.1587,4.1587,630400.0
2013-05-08 10:50:00,4.24,4.24,4.24,4.24,363200.0,4.1587,4.1587,4.1587,4.1587,363200.0
2013-05-08 11:00:00,4.24,4.24,4.24,4.24,438400.0,4.1587,4.1587,4.1587,4.1587,438400.0
2013-05-08 11:10:00,4.24,4.24,4.24,4.24,459200.0,4.1587,4.1587,4.1587,4.1587,459200.0
2013-05-08 11:20:00,4.24,4.24,4.24,4.24,214400.0,4.1587,4.1587,4.1587,4.1587,214400.0
2013-05-08 11:30:00,4.24,4.24,4.24,4.24,297600.0,4.1587,4.1587,4.1587,4.1587,297600.0
2013-05-08 11:40:00,4.24,4.24,4.24,4.24,446400.0,4.1587,4.1587,4.1587,4.1587,446400.0
2013-05-08 11:50:00,4.24,4.25,4.24,4.25,246400.0,4.1587,4.1685,4.1587,4.1685,246400.0
2013-05-08 12:00:00,4.24,4.25,4.24,4.24,244800.0,4.1587,4.1685,4.1587,4.1587,244800.0
2013-05-08 12:10:00,4.24,4.25,4.24,4.24,108800.0,4.1587,4.1685,4.1587,4.1587,108800.0
2013-05-08 12:20:00,4.24,4.25,4.24,4.24,299200.0,4.1587,4.1685,4.1587,4.1587,299200.0
2013-05-08 12:30:00,4.24,4.24,4.24,4.24,379200.0,4.1587,4.1587,4.1587,4.1587,379200.0
2013-05-08 12:40:00,4.24,4.24,4.24,4.24,363200.0,4.1587,4.1587,4.1587,4.1587,363200.0
2013-05-08 12:50:00,4.24,4.24,4.24,4.24,198400.0,4.1587,4.1587,4.1587,4.1587,198400.0
2013-05-08 13:00:00,4.24,4.24,4.24,4.24,323200.0,4.1587,4.1587,4.1587,4.1587,323200.0
2013-05-08 13:10:00,4.24,4.25,4.24,4.25,430400.0,4.1587,4.1685,4.1587,4.1685,430400.0
2013-05-08 13:20:00,4.25,4.25,4.24,4.24,356800.0,4.1685,4.1685,4.1587,4.1587,356800.0
2013-05-08 13:30:00,4.25,4.25,4.24,4.25,270400.0,4.1685,4.1685,4.1587,4.1685,270400.0
2013-05-08 13:40:00,4.24,4.24,4.24,4.24,475200.0,4.1587,4.1587,4.1587,4.1587,475200.0
2013-05-08 13:50:00,4.24,4.24,4.24,4.24,137600.0,4.1587,4.1587,4.1587,4.1587,137600.0
2013-05-08 14:00:00,4.24,4.24,4.24,4.24,201600.0,4.1587,4.1587,4.1587,4.1587,201600.0
2013-05-08 14:10:00,4.24,4.24,4.24,4.24,252800.0,4.1587,4.1587,4.1587,4.1587,252800.0
2013-05-08 14:20:00,4.24,4.24,4.24,4.24,96000.0,4.1587,4.1587,4.1587,4.1587,96000.0
2013-05-08 14:30:00,4.24,4.24,4.22,4.22,358400.0,4.1587,4.1587,4.1391,4.1391,358400.0
2013-05-08 14:40:00,4.23,4.23,4.22,4.22,561600.0,4.1489,4.1489,4.1391,4.1391,561600.0
2013-05-08 14:50:00,4.22,4.23,4.22,4.23,630400.0,4.1391,4.1489,4.1391,4.1489,630400.0
2013-05-08 15:00:00,4.23,4.23,4.23,4.23,185600.0,4.1489,4.1489,4.1489,4.1489,185600.0
2013-05-08 15:10:00,4.23,4.24,4.23,4.24,497600.0,4.1489,4.1587,4.1489,4.1587,497600.0
2013-05-08 15:20:00,4.24,4.25,4.24,4.25,1633600.0,4.1587,4.1685,4.1587,4.1685,1633600.0
2013-05-08 15:30:00,4.25,4.25,4.24,4.25,518400.0,4.1685,4.1685,4.1587,4.1685,518400.0
2013-05-08 15:40:00,4.25,4.25,4.24,4.25,304000.0,4.1685,4.1685,4.1587,4.1685,304000.0
2013-05-08 15:50:00,4.25,4.25,4.24,4.24,1406400.0,4.1685,4.1685,4.1587,4.1587,1406400.0
2013-05-09 09:30:00,4.23,4.25,4.23,4.25,816000.0,4.1489,4.1685,4.1489,4.1685,816000.0
2013-05-09 09:40:00,4.25,4.25,4.23,4.23,1265600.0,4.1685,4.1685,4.1489,4.1489,1265600.0
2013-05-09 09:50:00,4.23,4.25,4.23,4.25,785600.0,4.1489,4.1685,4.1489,4.1685,785600.0
2013-05-09 10:00:00,4.25,4.25,4.23,4.23,1660800.0,4.1685,4.1685,4.1489,4.1489,1660800.0
2013-05-09 10:10:00,4.23,4.24,4.23,4.23,1206400.0,4.1489,4.1587,4.1489,4.1489,1206400.0
2013-05-09 10:20:00,4.23,4.23,4.22,4.23,985600.0,4.1489,4.1489,4.1391,4.1489,985600.0
2013-05-09 10:30:00,4.23,4.24,4.22,4.23,656000.0,4.1489,4.1587,4.1391,4.1489,656000.0
2013-05-09 10:40:00,4.23,4.24,4.23,4.24,603200.0,4.1489,4.1587,4.1489,4.1587,603200.0
2013-05-09 10:50:00,4.24,4.24,4.23,4.23,481600.0,4.1587,4.1587,4.1489,4.1489,481600.0
2013-05-09 11:00:00,4.23,4.24,4.23,4.24,1059200.0,4.1489,4.1587,4.1489,4.1587,1059200.0
2013-05-09 11:10:00,4.24,4.24,4.23,4.23,787200.0,4.1587,4.1587,4.1489,4.1489,787200.0
2013-05-09 11:20:00,4.23,4.25,4.23,4.25,1049600.0,4.1489,4.1685,4.1489,4.1685,1049600.0
2013-05-09 11:30:00,4.25,4.25,4.24,4.24,873600.0,4.1685,4.1685,4.1587,4.1587,873600.0
2013-05-09 11:40:00,4.24,4.25,4.24,4.25,854400.0,4.1587,4.1685,4.1587,4.1685,854400.0
2013-05-09 11:50:00,4.25,4.25,4.25,4.25,372800.0,4.1685,4.1685,4.1685,4.1685,372800.0
2013-05-09 12:00:00,4.25,4.26,4.24,4.25,422400.0,4.1685,4.1783,4.1587,4.1685,422400.0
2013-05-09 12:10:00,4.25,4.25,4.24,4.24,188800.0,4.1685,4.1685,4.1587,4.1587,188800.0
2013-05-09 12:20:00,4.24,4.25,4.24,4.24,364800.0,4.1587,4.1685,4.1587,4.1587,364800.0
2013-05-09 12:30:00,4.24,4.25,4.24,4.25,176000.0,4.1587,4.1685,4.1587,4.1685,176000.0
2013-05-09 12:40:00,4.25,4.25,4.25,4.25,44800.0,4.1685,4.1685,4.1685,4.1685,44800.0
2013-05-09 12:50:00,4.25,4.26,4.25,4.26,576000.0,4.1685,4.1783,4.1685,4.1783,576000.0
2013-05-09 13:00:00,4.26,4.27,4.25,4.26,441600.0,4.1783,4.1881,4.1685,4.1783,441600.0
2013-05-09 13:10:00,4.27,4.27,4.26,4.27,385600.0,4.1881,4.1881,4.1783,4.1881,385600.0
2013-05-09 13:20:00,4.27,4.27,4.26,4.27,212800.0,4.1881,4.1881,4.1783,4.1881,212800.0
2013-05-09 13:30:00,4.27,4.28,4.27,4.28,896000.0,4.1881,4.1979,4.1881,4.1979,896000.0
2013-05-09 13:40:00,4.28,4.29,4.28,4.29,534400.0,4.1979,4.2077,4.1979,4.2077,534400.0
2013-05-09 13:50:00,4.29,4.29,4.28,4.28,643200.0,4.2077,4.2077,4.1979,4.1979,643200.0
2013-05-09 14:00:00,4.28,4.28,4.28,4.28,299200.0,4.1979,4.1979,4.1979,4.1979,299200.0
2013-05-09 14:10:00,4.28,4.28,4.27,4.28,188800.0,4.1979,4.1979,4.1881,4.1979,188800.0
2013-05-09 14:20:00,4.27,4.28,4.27,4.28,307200.0,4.1881,4.1979,4.1881,4.1979,307200.0
2013-05-09 14:30:00,4.28,4.28,4.26,4.26,550400.0,4.1979,4.1979,4.1783,4.1783,550400.0
2013-05-09 14:40:00,4.26,4.26,4.25,4.25,588800.0,4.1783,4.1783,4.1685,4.1685,588800.0
2013-05-09 14:50:00,4.25,4.26,4.23,4.23,1496000.0,4.1685,4.1783,4.1489,4.1489,1496000.0
2013-05-09 15:00:00,4.23,4.24,4.22,4.24,1611200.0,4.1489,4.1587,4.1391,4.1587,1611200.0
2013-05-09 15:10:00,4.24,4.24,4.23,4.24,798400.0,4.1587,4.1587,4.1489,4.1587,798400.0
2013-05-09 15:20:00,4.24,4.25,4.24,4.25,532800.0,4.1587,4.1685,4.1587,4.1685,532800.0
2013-05-09 15:30:00,4.25,4.25,4.24,4.24,1030400.0,4.1685,4.1685,4.1587,4.1587,1030400.0
2013-05-09 15:40:00,4.24,4.24,4.23,4.23,1907200.0,4.1587,4.1587,4.1489,4.1489,1907200.0
2013-05-09 15:50:00,4.23,4.23,4.22,4.23,2240000.0,4.1489,4.1489,4.1391,4.1489,2240000.0
2013-05-10 09:30:00,4.25,4.27,4.24,4.26,916800.0,4.1685,4.1881,4.1587,4.1783,916800.0
2013-05-10 09:40:00,4.27,4.27,4.25,4.27,966400.0,4.1881,4.1881,4.1685,4.1881,966400.0
2013-05-10 09:50:00,4.27,4.28,4.26,4.28,958400.0,4.1881,4.1979,4.1783,4.1979,958400.0
2013-05-10 10:00:00,4.28,4.28,4.28,4.28,934400.0,4.1979,4.1979,4.1979,4.1979,934400.0
2013-05-10 10:10:00,4.28,4.28,4.27,4.28,820800.0,4.1979,4.1979,4.1881,4.1979,820800.0
2013-05-10 10:20:00,4.28,4.28,4.26,4.26,1083200.0,4.1979,4.1979,4.1783,4.1783,1083200.0
2013-05-10 10:30:00,4.26,4.26,4.24,4.24,1606400.0,4.1783,4.1783,4.1587,4.1587,1606400.0
2013-05-10 10:40:00,4.24,4.26,4.24,4.25,993600.0,4.1587,4.1783,4.1587,4.1685,993600.0
2013-05-10 10:50:00,4.25,4.26,4.25,4.26,846400.0,4.1685,4.1783,4.1685,4.1783,846400.0
2013-05-10 11:00:00,4.26,4.27,4.25,4.26,608000.0,4.1783,4.1881,4.1685,4.1783,608000.0
2013-05-10 11:10:00,4.26,4.26,4.26,4.26,628800.0,4.1783,4.1783,4.1783,4.1783,628800.0
2013-05-10 11:20:00,4.25,4.26,4.25,4.26,563200.0,4.1685,4.1783,4.1685,4.1783,563200.0
2013-05-10 11:30:00,4.26,4.27,4.26,4.26,500800.0,4.1783,4.1881,4.1783,4.1783,500800.0
2013-05-10 11:40:00,4.26,4.26,4.25,4.25,462400.0,4.1783,4.1783,4.1685,4.1685,462400.0
2013-05-10 11:50:00,4.25,4.25,4.24,4.24,619200.0,4.1685,4.1685,4.1587,4.1587,619200.0
2013-05-10 12:00:00,4.24,4.25,4.24,4.24,676800.0,4.1587,4.1685,4.1587,4.1587,676800.0
2013-05-10 12:10:00,4.24,4.25,4.24,4.25,756800.0,4.1587,4.1685,4.1587,4.1685,756800.0
2013-05-10 12:20:00,4.25,4.25,4.25,4.25,232000.0,4.1685,4.1685,4.1685,4.1685,232000.0
2013-05-10 12:30:00,4.25,4.25,4.25,4.25,302400.0,4.1685,4.1685,4.1685,4.1685,302400.0
2013-05-10 12:40:00,4.25,4.26,4.25,4.25,560000.0,4.1685,4.1783,4.1685,4.1685,560000.0
2013-05-10 12:50:00,4.25,4.26,4.25,4.25,491200.0,4.1685,4.1783,4.1685,4.1685,491200.0
2013-05-10 13:00:00,4.25,4.26,4.25,4.26,777600.0,4.1685,4.1783,4.1685,4.1783,777600.0
2013-05-10 13:10:00,4.26,4.26,4.26,4.26,395200.0,4.1783,4.1783,4.1783,4.1783,395200.0
2013-05-10 13:20:00,4.26,4.27,4.26,4.27,308800.0,4.1783,4.1881,4.1783,4.1881,308800.0
2013-05-10 13:30:00,4.27,4.27,4.26,4.26,600000.0,4.1881,4.1881,4.1783,4.1783,600000.0
2013-05-10 13:40:00,4.26,4.27,4.26,4.26,360000.0,4.1783,4.1881,4.1783,4.1783,360000.0
2013-05-10 13:50:00,4.26,4.27,4.26,4.26,332800.0,4.1783,4.1881,4.1783,4.1783,332800.0
2013-05-10 14:00:00,4.26,4.27,4.26,4.27,243200.0,4.1783,4.1881,4.1783,4.1881,243200.0
2013-05-10 14:10:00,4.27,4.27,4.27,4.27,579200.0,4.1881,4.1881,4.1881,4.1881,579200.0
2013-05-10 14:20:00,4.27,4.27,4.27,4.27,148800.0,4.1881,4.1881,4.1881,4.1881,148800.0
2013-05-10 14:30:00,4.27,4.28,4.27,4.27,171200.0,4.1881,4.1979,4.1881,4.1881,171200.0
2013-05-10 14:40:00,4.27,4.27,4.27,4.27,105600.0,4.1881,4.1881,4.1881,4.1881,105600.0
2013-05-10 14:50:00,4.27,4.27,4.27,4.27,276800.0,4.1881,4.1881,4.1881,4.1881,276800.0
2013-05-10 15:00:00,4.27,4.27,4.27,4.27,251200.0,4.1881,4.1881,4.1881,4.1881,251200.0
2013-05-10 15:10:00,4.27,4.28,4.27,4.27,198400.0,4.1881,4.1979,4.1881,4.1881,198400.0
2013-05-10 15:20:00,4.27,4.28,4.27,4.27,649600.0,4.1881,4.1979,4.1881,4.1881,649600.0
2013-05-10 15:30:00,4.27,4.27,4.27,4.27,192000.0,4.1881,4.1881,4.1881,4.1881,192000.0
2013-05-10 15:40:00,4.27,4.28,4.27,4.28,1584000.0,4.1881,4.1979,4.1881,4.1979,1584000.0
2013-05-10 15:50:00,4.28,4.29,4.28,4.29,1673600.0,4.1979,4.2077,4.1979,4.2077,1673600.0
2013-05-13 09:30:00,4.27,4.29,4.26,4.28,848000.0,4.1881,4.2077,4.1783,4.1979,848000.0
2013-05-13 09:40:00,4.28,4.29,4.28,4.28,425600.0,4.1979,4.2077,4.1979,4.1979,425600.0
2013-05-13 09:50:00,4.28,4.28,4.27,4.27,625600.0,4.1979,4.1979,4.1881,4.1881,625600.0
2013-05-13 10:00:00,4.27,4.28,4.26,4.28,1163200.0,4.1881,4.1979,4.1783,4.1979,1163200.0
2013-05-13 10:10:00,4.28,4.3,4.28,4.29,1134400.0,4.1979,4.2175,4.1979,4.2077,1134400.0
2013-05-13 10:20:00,4.29,4.29,4.28,4.28,1422400.0,4.2077,4.2077,4.1979,4.1979,1422400.0
2013-05-13 10:30:00,4.28,4.29,4.28,4.29,849600.0,4.1979,4.2077,4.1979,4.2077,849600.0
2013-05-13 10:40:00,4.29,4.3,4.28,4.3,764800.0,4.2077,4.2175,4.1979,4.2175,764800.0
2013-05-13 10:50:00,4.3,4.3,4.28,4.28,510400.0,4.2175,4.2175,4.1979,4.1979,510400.0
2013-05-13 11:00:00,4.28,4.29,4.28,4.28,545600.0,4.1979,4.2077,4.1979,4.1979,545600.0
2013-05-13 11:10:00,4.28,4.29,4.28,4.29,388800.0,4.1979,4.2077,4.1979,4.2077,388800.0
2013-05-13 11:20:00,4.29,4.29,4.27,4.28,432000.0,4.2077,4.2077,4.1881,4.1979,432000.0
2013-05-13 11:30:00,4.28,4.29,4.28,4.29,372800.0,4.1979,4.2077,4.1979,4.2077,372800.0
2013-05-13 11:40:00,4.29,4.3,4.29,4.3,876800.0,4.2077,4.2175,4.2077,4.2175,876800.0
2013-05-13 11:50:00,4.3,4.3,4.3,4.3,606400.0,4.2175,4.2175,4.2175,4.2175,606400.0
2013-05-13 12:00:00,4.3,4.31,4.3,4.31,489600.0,4.2175,4.2273,4.2175,4.2273,489600.0
2013-05-13 12:10:00,4.31,4.31,4.31,4.31,315200.0,4.2273,4.2273,4.2273,4.2273,315200.0
2013-05-13 12:20:00,4.31,4.32,4.31,4.31,926400.0,4.2273,4.2371,4.2273,4.2273,926400.0
2013-05-13 12:30:00,4.31,4.31,4.31,4.31,185600.0,4.2273,4.2273,4.2273,4.2273,185600.0
2013-05-13 12:40:00,4.31,4.31,4.31,4.31,297600.0,4.2273,4.2273,4.2273,4.2273,297600.0
2013-05-13 12:50:00,4.31,4.31,4.3,4.3,160000.0,4.2273,4.2273,4.2175,4.2175,160000.0
2013-05-13 13:00:00,4.3,4.31,4.3,4.3,179200.0,4.2175,4.2273,4.2175,4.2175,179200.0
2013-05-13 13:10:00,4.31,4.31,4.3,4.31,102400.0,4.2273,4.2273,4.2175,4.2273,102400.0
2013-05-13 13:20:00,4.31,4.31,4.29,4.29,304000.0,4.2273,4.2273,4.2077,4.2077,304000.0
2013-05-13 13:30:00,4.29,4.29,4.28,4.29,347200.0,4.2077,4.2077,4.1979,4.2077,347200.0
2013-05-13 13:40:00,4.29,4.29,4.28,4.28,372800.0,4.2077,4.2077,4.1979,4.1979,372800.0
2013-05-13 13:50:00,4.28,4.29,4.28,4.29,214400.0,4.1979,4.2077,4.1979,4.2077,214400.0
2013-05-13 14:00:00,4.28,4.29,4.28,4.29,185600.0,4.1979,4.2077,4.1979,4.2077,185600.0
2013-05-13 14:10:00,4.29,4.29,4.28,4.29,145600.0,4.2077,4.2077,4.1979,4.2077,145600.0
2013-05-13 14:20:00,4.29,4.29,4.28,4.29,254400.0,4.2077,4.2077,4.1979,4.2077,254400.0
2013-05-13 14:30:00,4.29,4.3,4.29,4.29,315200.0,4.2077,4.2175,4.2077,4.2077,315200.0
2013-05-13 14:40:00,4.29,4.29,4.29,4.29,139200.0,4.2077,4.2077,4.2077,4.2077,139200.0
2013-05-13 14:50:00,4.29,4.3,4.29,4.3,171200.0,4.2077,4.2175,4.2077,4.2175,171200.0
2013-05-13 15:00:00,4.3,4.3,4.29,4.29,147200.0,4.2175,4.2175,4.2077,4.2077,147200.0
2013-05-13 15:10:00,4.29,4.29,4.28,4.29,542400.0,4.2077,4.2077,4.1979,4.2077,542400.0
2013-05-13 15:20:00,4.29,4.29,4.28,4.28,112000.0,4.2077,4.2077,4.1979,4.1979,112000.0
2013-05-13 15:30:00,4.28,4.3,4.28,4.3,475200.0,4.1979,4.2175,4.1979,4.2175,475200.0
2013-05-13 15:40:00,4.3,4.3,4.29,4.29,689600.0,4.2175,4.2175,4.2077,4.2077,689600.0
2013-05-13 15:50:00,4.29,4.3,4.28,4.3,2113600.0,4.2077,4.2175,4.1979,4.2175,2113600.0
2013-05-14 09:30:00,4.3,4.31,4.29,4.31,1057600.0,4.2175,4.2273,4.2077,4.2273,1057600.0
2013-05-14 09:40:00,4.31,4.32,4.31,4.32,524800.0,4.2273,4.2371,4.2273,4.2371,524800.0
2013-05-14 09:50:00,4.32,4.33,4.32,4.32,353600.0,4.2371,4.2469,4.2371,4.2371,353600.0
2013-05-14 10:00:00,4.32,4.32,4.32,4.32,505600.0,4.2371,4.2371,4.2371,4.2371,505600.0
2013-05-14 10:10:00,4.32,4.33,4.32,4.33,710400.0,4.2371,4.2469,4.2371,4.2469,710400.0
2013-05-14 10:20:00,4.33,4.34,4.33,4.34,620800.0,4.2469,4.2568,4.2469,4.2568,620800.0
2013-05-14 10:30:00,4.34,4.35,4.34,4.35,472000.0,4.2568,4.2666,4.2568,4.2666,472000.0
2013-05-14 10:40:00,4.35,4.35,4.34,4.35,376000.0,4.2666,4.2666,4.2568,4.2666,376000.0
2013-05-14 10:50:00,4.35,4.36,4.35,4.36,235200.0,4.2666,4.2764,4.2666,4.2764,235200.0
2013-05-14 11:00:00,4.36,4.36,4.36,4.36,780800.0,4.2764,4.2764,4.2764,4.2764,780800.0
2013-05-14 11:10:00,4.36,4.36,4.35,4.35,528000.0,4.2764,4.2764,4.2666,4.2666,528000.0
2013-05-14 11:20:00,4.35,4.36,4.35,4.36,337600.0,4.2666,4.2764,4.2666,4.2764,337600.0
2013-05-14 11:30:00,4.36,4.36,4.35,4.36,537600.0,4.2764,4.2764,4.2666,4.2764,537600.0
2013-05-14 11:40:00,4.36,4.36,4.36,4.36,440000.0,4.2764,4.2764,4.2764,4.2764,440000.0
2013-05-14 11:50:00,4.35,4.35,4.35,4.35,195200.0,4.2666,4.2666,4.2666,4.2666,195200.0
2013-05-14 12:00:00,4.35,4.35,4.35,4.35,88000.0,4.2666,4.2666,4.2666,4.2666,88000.0
2013-05-14 12:10:00,4.35,4.36,4.35,4.36,387200.0,4.2666,4.2764,4.2666,4.2764,387200.0
2013-05-14 12:20:00,4.36,4.37,4.35,4.35,662400.0,4.2764,4.2862,4.2666,4.2666,662400.0
2013-05-14 12:30:00,4.35,4.35,4.35,4.35,220800.0,4.2666,4.2666,4.2666,4.2666,220800.0
2013-05-14 12:40:00,4.35,4.35,4.34,4.34,180800.0,4.2666,4.2666,4.2568,4.2568,180800.0
2013-05-14 12:50:00,4.35,4.35,4.34,4.34,265600.0,4.2666,4.2666,4.2568,4.2568,265600.0
2013-05-14 13:00:00,4.34,4.34,4.34,4.34,246400.0,4.2568,4.2568,4.2568,4.2568,246400.0
2013-05-14 13:10:00,4.34,4.35,4.34,4.35,291200.0,4.2568,4.2666,4.2568,4.2666,291200.0
2013-05-14 13:20:00,4.35,4.35,4.34,4.34,617600.0,4.2666,4.2666,4.2568,4.2568,617600.0
2013-05-14 13:30:00,4.34,4.35,4.34,4.35,212800.0,4.2568,4.2666,4.2568,4.2666,212800.0
2013-05-14 13:40:00,4.35,4.35,4.35,4.35,172800.0,4.2666,4.2666,4.2666,4.2666,172800.0
2013-05-14 13:50:00,4.35,4.35,4.32,4.33,1377600.0,4.2666,4.2666,4.2371,4.2469,1377600.0
2013-05-14 14:00:00,4.33,4.33,4.32,4.33,580800.0,4.2469,4.2469,4.2371,4.2469,580800.0
2013-05-14 14:10:00,4.33,4.33,4.32,4.33,481600.0,4.2469,4.2469,4.2371,4.2469,481600.0
2013-05-14 14:20:00,4.33,4.33,4.32,4.32,732800.0,4.2469,4.2469,4.2371,4.2371,732800.0
2013-05-14 14:30:00,4.32,4.34,4.32,4.33,1145600.0,4.2371,4.2568,4.2371,4.2469,1145600.0
2013-05-14 14:40:00,4.33,4.33,4.32,4.32,508800.0,4.2469,4.2469,4.2371,4.2371,508800.0
2013-05-14 14:50:00,4.33,4.33,4.31,4.31,598400.0,4.2469,4.2469,4.2273,4.2273,598400.0
2013-05-14 15:00:00,4.31,4.33,4.31,4.33,900800.0,4.2273,4.2469,4.2273,4.2469,900800.0
2013-05-14 15:10:00,4.33,4.33,4.32,4.33,564800.0,4.2469,4.2469,4.2371,4.2469,564800.0
2013-05-14 15:20:00,4.33,4.33,4.32,4.32,294400.0,4.2469,4.2469,4.2371,4.2371,294400.0
2013-05-14 15:30:00,4.32,4.34,4.32,4.34,907200.0,4.2371,4.2568,4.2371,4.2568,907200.0
2013-05-14 15:40:00,4.34,4.34,4.33,4.34,590400.0,4.2568,4.2568,4.2469,4.2568,590400.0
2013-05-14 15:50:00,4.34,4.34,4.34,4.34,1625600.0,4.2568,4.2568,4.2568,4.2568,1625600.0
2013-05-15 09:30:00,4.32,4.35,4.32,4.34,681600.0,4.2371,4.2666,4.2371,4.2568,681600.0
2013-05-15 09:40:00,4.34,4.34,4.33,4.33,1094400.0,4.2568,4.2568,4.2469,4.2469,1094400.0
2013-05-15 09:50:00,4.33,4.34,4.33,4.33,296000.0,4.2469,4.2568,4.2469,4.2469,296000.0
2013-05-15 10:00:00,4.33,4.35,4.33,4.34,515200.0,4.2469,4.2666,4.2469,4.2568,515200.0
2013-05-15 10:10:00,4.34,4.34,4.32,4.33,387200.0,4.2568,4.2568,4.2371,4.2469,387200.0
2013-05-15 10:20:00,4.34,4.34,4.33,4.33,262400.0,4.2568,4.2568,4.2469,4.2469,262400.0
2013-05-15 10:30:00,4.33,4.34,4.33,4.34,244800.0,4.2469,4.2568,4.2469,4.2568,244800.0
2013-05-15 10:40:00,4.34,4.35,4.34,4.34,424000.0,4.2568,4.2666,4.2568,4.2568,424000.0
2013-05-15 10:50:00,4.34,4.35,4.34,4.35,385600.0,4.2568,4.2666,4.2568,4.2666,385600.0
2013-05-15 11:00:00,4.35,4.36,4.35,4.36,684800.0,4.2666,4.2764,4.2666,4.2764,684800.0
2013-05-15 11:10:00,4.36,4.37,4.36,4.36,212800.0,4.2764,4.2862,4.2764,4.2764,212800.0
2013-05-15 11:20:00,4.36,4.36,4.35,4.35,268800.0,4.2764,4.2764,4.2666,4.2666,268800.0
2013-05-15 11:30:00,4.35,4.36,4.35,4.36,289600.0,4.2666,4.2764,4.2666,4.2764,289600.0
2013-05-15 11:40:00,4.36,4.36,4.35,4.35,204800.0,4.2764,4.2764,4.2666,4.2666,204800.0
2013-05-15 11:50:00,4.35,4.36,4.35,4.35,404800.0,4.2666,4.2764,4.2666,4.2666,404800.0
2013-05-15 12:00:00,4.35,4.36,4.35,4.35,409600.0,4.2666,4.2764,4.2666,4.2666,409600.0
2013-05-15 12:10:00,4.36,4.36,4.35,4.35,240000.0,4.2764,4.2764,4.2666,4.2666,240000.0
2013-05-15 12:20:00,4.35,4.36,4.35,4.35,209600.0,4.2666,4.2764,4.2666,4.2666,209600.0
2013-05-15 12:30:00,4.36,4.36,4.35,4.36,657600.0,4.2764,4.2764,4.2666,4.2764,657600.0
2013-05-15 12:40:00,4.36,4.36,4.36,4.36,163200.0,4.2764,4.2764,4.2764,4.2764,163200.0
2013-05-15 12:50:00,4.36,4.36,4.36,4.36,726400.0,4.2764,4.2764,4.2764,4.2764,726400.0
2013-05-15 13:00:00,4.36,4.36,4.35,4.35,200000.0,4.2764,4.2764,4.2666,4.2666,200000.0
2013-05-15 13:10:00,4.35,4.35,4.34,4.34,160000.0,4.2666,4.2666,4.2568,4.2568,160000.0
2013-05-15 13:20:00,4.34,4.34,4.33,4.33,457600.0,4.2568,4.2568,4.2469,4.2469,457600.0
2013-05-15 13:30:00,4.33,4.34,4.33,4.34,436800.0,4.2469,4.2568,4.2469,4.2568,436800.0
2013-05-15 13:40:00,4.34,4.34,4.33,4.34,324800.0,4.2568,4.2568,4.2469,4.2568,324800.0
2013-05-15 13:50:00,4.34,4.34,4.33,4.33,196800.0,4.2568,4.2568,4.2469,4.2469,196800.0
2013-05-15 14:00:00,4.32,4.33,4.32,4.33,296000.0,4.2371,4.2469,4.2371,4.2469,296000.0
2013-05-15 14:10:00,4.33,4.33,4.32,4.32,286400.0,4.2469,4.2469,4.2371,4.2371,286400.0
2013-05-15 14:20:00,4.32,4.32,4.31,4.32,478400.0,4.2371,4.2371,4.2273,4.2371,478400.0
2013-05-15 14:30:00,4.32,4.32,4.31,4.32,539200.0,4.2371,4.2371,4.2273,4.2371,539200.0
2013-05-15 14:40:00,4.32,4.32,4.3,4.31,785600.0,4.2371,4.2371,4.2175,4.2273,785600.0
2013-05-15 14:50:00,4.31,4.32,4.3,4.31,496000.0,4.2273,4.2371,4.2175,4.2273,496000.0
2013-05-15 15:00:00,4.31,4.32,4.3,4.32,340800.0,4.2273,4.2371,4.2175,4.2371,340800.0
2013-05-15 15:10:00,4.32,4.33,4.32,4.32,497600.0,4.2371,4.2469,4.2371,4.2371,497600.0
2013-05-15 15:20:00,4.32,4.33,4.32,4.33,235200.0,4.2371,4.2469,4.2371,4.2469,235200.0
2013-05-15 15:30:00,4.33,4.35,4.33,4.35,505600.0,4.2469,4.2666,4.2469,4.2666,505600.0
2013-05-15 15:40:00,4.35,4.35,4.34,4.34,558400.0,4.2666,4.2666,4.2568,4.2568,558400.0
2013-05-15 15:50:00,4.35,4.36,4.35,4.36,1646400.0,4.2666,4.2764,4.2666,4.2764,1646400.0
2013-05-16 09:30:00,4.37,4.38,4.36,4.37,800000.0,4.2862,4.296,4.2764,4.2862,800000.0
2013-05-16 09:40:00,4.37,4.39,4.37,4.37,742400.0,4.2862,4.3058,4.2862,4.2862,742400.0
2013-05-16 09:50:00,4.37,4.39,4.37,4.39,1729600.0,4.2862,4.3058,4.2862,4.3058,1729600.0
2013-05-16 10:00:00,4.38,4.39,4.36,4.37,2006400.0,4.296,4.3058,4.2764,4.2862,2006400.0
2013-05-16 10:10:00,4.36,4.39,4.36,4.38,1448000.0,4.2764,4.3058,4.2764,4.296,1448000.0
2013-05-16 10:20:00,4.38,4.38,4.36,4.36,1318400.0,4.296,4.296,4.2764,4.2764,1318400.0
2013-05-16 10:30:00,4.37,4.38,4.36,4.38,1296000.0,4.2862,4.296,4.2764,4.296,1296000.0
2013-05-16 10:40:00,4.38,4.38,4.36,4.37,899200.0,4.296,4.296,4.2764,4.2862,899200.0
2013-05-16 10:50:00,4.37,4.38,4.37,4.37,1163200.0,4.2862,4.296,4.2862,4.2862,1163200.0
2013-05-16 11:00:00,4.37,4.38,4.37,4.38,686400.0,4.2862,4.296,4.2862,4.296,686400.0
2013-05-16 11:10:00,4.38,4.39,4.38,4.39,1067200.0,4.296,4.3058,4.296,4.3058,1067200.0
2013-05-16 11:20:00,4.39,4.39,4.38,4.38,299200.0,4.3058,4.3058,4.296,4.296,299200.0
2013-05-16 11:30:00,4.38,4.4,4.38,4.4,932800.0,4.296,4.3156,4.296,4.3156,932800.0
2013-05-16 11:40:00,4.4,4.4,4.39,4.39,313600.0,4.3156,4.3156,4.3058,4.3058,313600.0
2013-05-16 11:50:00,4.39,4.4,4.39,4.39,315200.0,4.3058,4.3156,4.3058,4.3058,315200.0
2013-05-16 12:00:00,4.39,4.39,4.38,4.38,468800.0,4.3058,4.3058,4.296,4.296,468800.0
2013-05-16 12:10:00,4.38,4.39,4.38,4.38,121600.0,4.296,4.3058,4.296,4.296,121600.0
2013-05-16 12:20:00,4.38,4.39,4.37,4.38,248000.0,4.296,4.3058,4.2862,4.296,248000.0
2013-05-16 12:30:00,4.38,4.38,4.37,4.37,318400.0,4.296,4.296,4.2862,4.2862,318400.0
2013-05-16 12:40:00,4.37,4.38,4.37,4.38,283200.0,4.2862,4.296,4.2862,4.296,283200.0
2013-05-16 12:50:00,4.38,4.38,4.38,4.38,203200.0,4.296,4.296,4.296,4.296,203200.0
2013-05-16 13:00:00,4.38,4.38,4.38,4.38,422400.0,4.296,4.296,4.296,4.296,422400.0
2013-05-16 13:10:00,4.38,4.38,4.38,4.38,68800.0,4.296,4.296,4.296,4.296,68800.0
2013-05-16 13:20:00,4.38,4.38,4.37,4.38,403200.0,4.296,4.296,4.2862,4.296,403200.0
2013-05-16 13:30:00,4.38,4.38,4.38,4.38,144000.0,4.296,4.296,4.296,4.296,144000.0
2013-05-16 13:40:00,4.38,4.39,4.38,4.38,158400.0,4.296,4.3058,4.296,4.296,158400.0
2013-05-16 13:50:00,4.38,4.38,4.38,4.38,174400.0,4.296,4.296,4.296,4.296,174400.0
2013-05-16 14:00:00,4.38,4.39,4.38,4.39,377600.0,4.296,4.3058,4.296,4.3058,377600.0
2013-05-16 14:10:00,4.39,4.41,4.39,4.4,1355200.0,4.3058,4.3254,4.3058,4.3156,1355200.0
2013-05-16 14:20:00,4.4,4.4,4.4,4.4,316800.0,4.3156,4.3156,4.3156,4.3156,316800.0
2013-05-16 14:30:00,4.4,4.4,4.39,4.39,67200.0,4.3156,4.3156,4.3058,4.3058,67200.0
2013-05-16 14:40:00,4.39,4.39,4.38,4.39,347200.0,4.3058,4.3058,4.296,4.3058,347200.0
2013-05-16 14:50:00,4.39,4.39,4.37,4.37,168000.0,4.3058,4.3058,4.2862,4.2862,168000.0
2013-05-16 15:00:00,4.37,4.38,4.37,4.38,438400.0,4.2862,4.296,4.2862,4.296,438400.0
2013-05-16 15:10:00,4.38,4.38,4.37,4.37,680000.0,4.296,4.296,4.2862,4.2862,680000.0
2013-05-16 15:20:00,4.37,4.37,4.36,4.37,697600.0,4.2862,4.2862,4.2764,4.2862,697600.0
2013-05-16 15:30:00,4.36,4.36,4.35,4.35,395200.0,4.2764,4.2764,4.2666,4.2666,395200.0
2013-05-16 15:40:00,4.35,4.36,4.34,4.34,516800.0,4.2666,4.2764,4.2568,4.2568,516800.0
2013-05-16 15:50:00,4.35,4.35,4.34,4.35,1121600.0,4.2666,4.2666,4.2568,4.2666,1121600.0
2013-05-17 09:30:00,4.39,4.41,4.39,4.39,1222400.0,4.3058,4.3254,4.3058,4.3058,1222400.0
2013-05-17 09:40:00,4.38,4.38,4.36,4.38,1267200.0,4.296,4.296,4.2764,4.296,1267200.0
2013-05-17 09:50:00,4.38,4.4,4.37,4.39,854400.0,4.296,4.3156,4.2862,4.3058,854400.0
2013-05-17 10:00:00,4.39,4.4,4.39,4.39,860800.0,4.3058,4.3156,4.3058,4.3058,860800.0
2013-05-17 10:10:00,4.39,4.39,4.38,4.39,1072000.0,4.3058,4.3058,4.296,4.3058,1072000.0
2013-05-17 10:20:00,4.39,4.4,4.39,4.39,920000.0,4.3058,4.3156,4.3058,4.3058,920000.0
2013-05-17 10:30:00,4.39,4.4,4.38,4.39,1067200.0,4.3058,4.3156,4.296,4.3058,1067200.0
2013-05-17 10:40:00,4.39,4.4,4.38,4.39,1091200.0,4.3058,4.3156,4.296,4.3058,1091200.0
2013-05-17 10:50:00,4.4,4.4,4.38,4.39,806400.0,4.3156,4.3156,4.296,4.3058,806400.0
2013-05-17 11:00:00,4.39,4.39,4.38,4.38,1352000.0,4.3058,4.3058,4.296,4.296,1352000.0
2013-05-17 11:10:00,4.38,4.39,4.37,4.38,1704000.0,4.296,4.3058,4.2862,4.296,1704000.0
2013-05-17 11:20:00,4.38,4.39,4.38,4.38,1217600.0,4.296,4.3058,4.296,4.296,1217600.0
2013-05-17 11:30:00,4.38,4.39,4.38,4.39,1033600.0,4.296,4.3058,4.296,4.3058,1033600.0
2013-05-17 11:40:00,4.39,4.39,4.38,4.38,475200.0,4.3058,4.3058,4.296,4.296,475200.0
2013-05-17 11:50:00,4.38,4.39,4.38,4.38,574400.0,4.296,4.3058,4.296,4.296,574400.0
2013-05-17 12:00:00,4.39,4.39,4.38,4.39,556800.0,4.3058,4.3058,4.296,4.3058,556800.0
2013-05-17 12:10:00,4.39,4.39,4.38,4.38,656000.0,4.3058,4.3058,4.296,4.296,656000.0
2013-05-17 12:20:00,4.38,4.38,4.38,4.38,811200.0,4.296,4.296,4.296,4.296,811200.0
2013-05-17 12:30:00,4.38,4.38,4.38,4.38,512000.0,4.296,4.296,4.296,4.296,512000.0
2013-05-17 12:40:00,4.38,4.38,4.37,4.37,424000.0,4.296,4.296,4.2862,4.2862,424000.0
2013-05-17 12:50:00,4.37,4.38,4.37,4.38,726400.0,4.2862,4.296,4.2862,4.296,726400.0
2013-05-17 13:00:00,4.38,4.39,4.37,4.37,873600.0,4.296,4.3058,4.2862,4.2862,873600.0
2013-05-17 13:10:00,4.38,4.38,4.38,4.38,297600.0,4.296,4.296,4.296,4.296,297600.0
2013-05-17 13:20:00,4.38,4.39,4.38,4.38,745600.0,4.296,4.3058,4.296,4.296,745600.0
2013-05-17 13:30:00,4.38,4.39,4.38,4.38,574400.0,4.296,4.3058,4.296,4.296,574400.0
2013-05-17 13:40:00,4.38,4.38,4.38,4.38,411200.0,4.296,4.296,4.296,4.296,411200.0
2013-05-17 13:50:00,4.38,4.38,4.38,4.38,360000.0,4.296,4.296,4.296,4.296,360000.0
2013-05-17 14:00:00,4.38,4.38,4.38,4.38,259200.0,4.296,4.296,4.296,4.296,259200.0
2013-05-17 14:10:00,4.38,4.39,4.38,4.39,513600.0,4.296,4.3058,4.296,4.3058,513600.0
2013-05-17 14:20:00,4.39,4.4,4.39,4.39,758400.0,4.3058,4.3156,4.3058,4.3058,758400.0
2013-05-17 14:30:00,4.39,4.4,4.39,4.4,420800.0,4.3058,4.3156,4.3058,4.3156,420800.0
2013-05-17 14:40:00,4.4,4.4,4.39,4.4,569600.0,4.3156,4.3156,4.3058,4.3156,569600.0
2013-05-17 14:50:00,4.4,4.42,4.4,4.41,1342400.0,4.3156,4.3352,4.3156,4.3254,1342400.0
2013-05-17 15:00:00,4.42,4.42,4.41,4.41,985600.0,4.3352,4.3352,4.3254,4.3254,985600.0
2013-05-17 15:10:00,4.41,4.42,4.41,4.41,304000.0,4.3254,4.3352,4.3254,4.3254,304000.0
2013-05-17 15:20:00,4.41,4.43,4.41,4.42,824000.0,4.3254,4.345,4.3254,4.3352,824000.0
2013-05-17 15:30:00,4.42,4.43,4.42,4.42,846400.0,4.3352,4.345,4.3352,4.3352,846400.0
2013-05-17 15:40:00,4.42,4.43,4.42,4.42,1923200.0,4.3352,4.345,4.3352,4.3352,1923200.0
2013-05-17 15:50:00,4.42,4.43,4.42,4.43,3926400.0,4.3352,4.345,4.3352,4.345,3926400.0
2013-05-20 09:30:00,4.41,4.43,4.41,4.43,2081600.0,4.3254,4.345,4.3254,4.345,2081600.0
2013-05-20 09:40:00,4.43,4.43,4.42,4.42,718400.0,4.345,4.345,4.3352,4.3352,718400.0
2013-05-20 09:50:00,4.42,4.43,4.42,4.43,1144000.0,4.3352,4.345,4.3352,4.345,1144000.0
2013-05-20 10:00:00,4.43,4.44,4.43,4.44,1723200.0,4.345,4.3548,4.345,4.3548,1723200.0
2013-05-20 10:10:00,4.44,4.44,4.43,4.44,979200.0,4.3548,4.3548,4.345,4.3548,979200.0
2013-05-20 10:20:00,4.44,4.44,4.43,4.43,1000000.0,4.3548,4.3548,4.345,4.345,1000000.0
2013-05-20 10:30:00,4.43,4.44,4.43,4.43,702400.0,4.345,4.3548,4.345,4.345,702400.0
2013-05-20 10:40:00,4.43,4.44,4.43,4.43,852800.0,4.345,4.3548,4.345,4.345,852800.0
2013-05-20 10:50:00,4.43,4.43,4.42,4.43,697600.0,4.345,4.345,4.3352,4.345,697600.0
2013-05-20 11:00:00,4.43,4.44,4.43,4.44,1008000.0,4.345,4.3548,4.345,4.3548,1008000.0
2013-05-20 11:10:00,4.44,4.44,4.43,4.44,665600.0,4.3548,4.3548,4.345,4.3548,665600.0
2013-05-20 11:20:00,4.44,4.44,4.44,4.44,379200.0,4.3548,4.3548,4.3548,4.3548,379200.0
2013-05-20 11:30:00,4.44,4.44,4.44,4.44,558400.0,4.3548,4.3548,4.3548,4.3548,558400.0
2013-05-20 11:40:00,4.44,4.44,4.44,4.44,723200.0,4.3548,4.3548,4.3548,4.3548,723200.0
2013-05-20 11:50:00,4.44,4.45,4.44,4.44,452800.0,4.3548,4.3646,4.3548,4.3548,452800.0
2013-05-20 12:00:00,4.44,4.45,4.44,4.44,472000.0,4.3548,4.3646,4.3548,4.3548,472000.0
2013-05-20 12:10:00,4.44,4.44,4.42,4.43,665600.0,4.3548,4.3548,4.3352,4.345,665600.0
2013-05-20 12:20:00,4.43,4.43,4.42,4.43,580800.0,4.345,4.345,4.3352,4.345,580800.0
2013-05-20 12:30:00,4.43,4.43,4.41,4.42,740800.0,4.345,4.345,4.3254,4.3352,740800.0
2013-05-20 12:40:00,4.42,4.42,4.41,4.42,528000.0,4.3352,4.3352,4.3254,4.3352,528000.0
2013-05-20 12:50:00,4.42,4.42,4.42,4.42,536000.0,4.3352,4.3352,4.3352,4.3352,536000.0
2013-05-20 13:00:00,4.42,4.42,4.41,4.42,403200.0,4.3352,4.3352,4.3254,4.3352,403200.0
2013-05-20 13:10:00,4.42,4.43,4.4,4.41,678400.0,4.3352,4.345,4.3156,4.3254,678400.0
2013-05-20 13:20:00,4.4,4.41,4.4,4.4,1161600.0,4.3156,4.3254,4.3156,4.3156,1161600.0
2013-05-20 13:30:00,4.4,4.41,4.4,4.4,398400.0,4.3156,4.3254,4.3156,4.3156,398400.0
2013-05-20 13:40:00,4.4,4.4,4.39,4.4,984000.0,4.3156,4.3156,4.3058,4.3156,984000.0
2013-05-20 13:50:00,4.4,4.41,4.4,4.4,771200.0,4.3156,4.3254,4.3156,4.3156,771200.0
2013-05-20 14:00:00,4.4,4.4,4.38,4.4,809600.0,4.3156,4.3156,4.296,4.3156,809600.0
2013-05-20 14:10:00,4.4,4.4,4.4,4.4,270400.0,4.3156,4.3156,4.3156,4.3156,270400.0
2013-05-20 14:20:00,4.4,4.41,4.4,4.41,742400.0,4.3156,4.3254,4.3156,4.3254,742400.0
2013-05-20 14:30:00,4.41,4.42,4.41,4.41,387200.0,4.3254,4.3352,4.3254,4.3254,387200.0
2013-05-20 14:40:00,4.41,4.41,4.41,4.41,552000.0,4.3254,4.3254,4.3254,4.3254,552000.0
2013-05-20 14:50:00,4.41,4.42,4.41,4.41,441600.0,4.3254,4.3352,4.3254,4.3254,441600.0
2013-05-20 15:00:00,4.41,4.42,4.41,4.42,320000.0,4.3254,4.3352,4.3254,4.3352,320000.0
2013-05-20 15:10:00,4.41,4.42,4.41,4.42,596800.0,4.3254,4.3352,4.3254,4.3352,596800.0
2013-05-20 15:20:00,4.42,4.42,4.41,4.42,689600.0,4.3352,4.3352,4.3254,4.3352,689600.0
2013-05-20 15:30:00,4.42,4.42,4.41,4.41,467200.0,4.3352,4.3352,4.3254,4.3254,467200.0
2013-05-20 15:40:00,4.41,4.42,4.41,4.42,1049600.0,4.3254,4.3352,4.3254,4.3352,1049600.0
2013-05-20 15:50:00,4.42,4.42,4.4,4.42,1657600.0,4.3352,4.3352,4.3156,4.3352,1657600.0
2013-05-21 09:30:00,4.42,4.43,4.41,4.42,425600.0,4.3352,4.345,4.3254,4.3352,425600.0
2013-05-21 09:40:00,4.42,4.43,4.41,4.43,864000.0,4.3352,4.345,4.3254,4.345,864000.0
2013-05-21 09:50:00,4.43,4.43,4.42,4.42,715200.0,4.345,4.345,4.3352,4.3352,715200.0
2013-05-21 10:00:00,4.43,4.43,4.41,4.41,916800.0,4.345,4.345,4.3254,4.3254,916800.0
2013-05-21 10:10:00,4.41,4.41,4.39,4.4,2832000.0,4.3254,4.3254,4.3058,4.3156,2832000.0
2013-05-21 10:20:00,4.4,4.4,4.38,4.39,1419200.0,4.3156,4.3156,4.296,4.3058,1419200.0
2013-05-21 10:30:00,4.39,4.4,4.38,4.4,1209600.0,4.3058,4.3156,4.296,4.3156,1209600.0
2013-05-21 10:40:00,4.4,4.4,4.39,4.4,1283200.0,4.3156,4.3156,4.3058,4.3156,1283200.0
2013-05-21 10:50:00,4.4,4.4,4.4,4.4,702400.0,4.3156,4.3156,4.3156,4.3156,702400.0
2013-05-21 11:00:00,4.4,4.42,4.4,4.42,1644800.0,4.3156,4.3352,4.3156,4.3352,1644800.0
2013-05-21 11:10:00,4.42,4.42,4.41,4.42,612800.0,4.3352,4.3352,4.3254,4.3352,612800.0
2013-05-21 11:20:00,4.42,4.42,4.4,4.41,516800.0,4.3352,4.3352,4.3156,4.3254,516800.0
2013-05-21 11:30:00,4.41,4.42,4.41,4.42,753600.0,4.3254,4.3352,4.3254,4.3352,753600.0
2013-05-21 11:40:00,4.42,4.42,4.42,4.42,683200.0,4.3352,4.3352,4.3352,4.3352,683200.0
2013-05-21 11:50:00,4.42,4.43,4.42,4.42,628800.0,4.3352,4.345,4.3352,4.3352,628800.0
2013-05-21 12:00:00,4.42,4.43,4.42,4.43,531200.0,4.3352,4.345,4.3352,4.345,531200.0
2013-05-21 12:10:00,4.42,4.43,4.42,4.43,907200.0,4.3352,4.345,4.3352,4.345,907200.0
2013-05-21 12:20:00,4.43,4.44,4.43,4.43,929600.0,4.345,4.3548,4.345,4.345,929600.0
2013-05-21 12:30:00,4.43,4.44,4.43,4.43,649600.0,4.345,4.3548,4.345,4.345,649600.0
2013-05-21 12:40:00,4.43,4.43,4.43,4.43,569600.0,4.345,4.345,4.345,4.345,569600.0
2013-05-21 12:50:00,4.43,4.44,4.43,4.44,603200.0,4.345,4.3548,4.345,4.3548,603200.0
2013-05-21 13:00:00,4.44,4.46,4.44,4.45,1393600.0,4.3548,4.3745,4.3548,4.3646,1393600.0
2013-05-21 13:10:00,4.45,4.45,4.44,4.45,750400.0,4.3646,4.3646,4.3548,4.3646,750400.0
2013-05-21 13:20:00,4.45,4.45,4.44,4.44,465600.0,4.3646,4.3646,4.3548,4.3548,465600.0
2013-05-21 13:30:00,4.44,4.44,4.44,4.44,222400.0,4.3548,4.3548,4.3548,4.3548,222400.0
2013-05-21 13:40:00,4.44,4.44,4.44,4.44,448000.0,4.3548,4.3548,4.3548,4.3548,448000.0
2013-05-21 13:50:00,4.44,4.45,4.44,4.45,446400.0,4.3548,4.3646,4.3548,4.3646,446400.0
2013-05-21 14:00:00,4.44,4.45,4.44,4.45,339200.0,4.3548,4.3646,4.3548,4.3646,339200.0
2013-05-21 14:10:00,4.45,4.46,4.45,4.46,705600.0,4.3646,4.3745,4.3646,4.3745,705600.0
2013-05-21 14:20:00,4.46,4.46,4.44,4.44,680000.0,4.3745,4.3745,4.3548,4.3548,680000.0
2013-05-21 14:30:00,4.44,4.44,4.43,4.44,715200.0,4.3548,4.3548,4.345,4.3548,715200.0
2013-05-21 14:40:00,4.44,4.44,4.43,4.43,771200.0,4.3548,4.3548,4.345,4.345,771200.0
2013-05-21 14:50:00,4.43,4.44,4.43,4.44,137600.0,4.345,4.3548,4.345,4.3548,137600.0
2013-05-21 15:00:00,4.44,4.44,4.43,4.44,753600.0,4.3548,4.3548,4.345,4.3548,753600.0
2013-05-21 15:10:00,4.44,4.45,4.44,4.44,532800.0,4.3548,4.3646,4.3548,4.3548,532800.0
2013-05-21 15:20:00,4.44,4.44,4.44,4.44,308800.0,4.3548,4.3548,4.3548,4.3548,308800.0
2013-05-21 15:30:00,4.44,4.44,4.44,4.44,561600.0,4.3548,4.3548,4.3548,4.3548,561600.0
2013-05-21 15:40:00,4.44,4.45,4.43,4.43,1140800.0,4.3548,4.3646,4.345,4.345,1140800.0
2013-05-21 15:50:00,4.43,4.43,4.43,4.43,2102400.0,4.345,4.345,4.345,4.345,2102400.0
2013-05-22 09:30:00,4.44,4.44,4.42,4.44,1369600.0,4.3548,4.3548,4.3352,4.3548,1369600.0
2013-05-22 09:40:00,4.44,4.45,4.43,4.45,571200.0,4.3548,4.3646,4.345,4.3646,571200.0
2013-05-22 09:50:00,4.45,4.46,4.45,4.46,1068800.0,4.3646,4.3745,4.3646,4.3745,1068800.0
2013-05-22 10:00:00,4.46,4.48,4.46,4.47,4416000.0,4.3745,4.3941,4.3745,4.3843,4416000.0
2013-05-22 10:10:00,4.47,4.5,4.47,4.49,1748800.0,4.3843,4.4137,4.3843,4.4039,1748800.0
2013-05-22 10:20:00,4.49,4.51,4.49,4.5,2832000.0,4.4039,4.4235,4.4039,4.4137,2832000.0
2013-05-22 10:30:00,4.5,4.5,4.44,4.45,8432000.0,4.4137,4.4137,4.3548,4.3646,8432000.0
2013-05-22 10:40:00,4.45,4.47,4.44,4.44,3254400.0,4.3646,4.3843,4.3548,4.3548,3254400.0
2013-05-22 10:50:00,4.45,4.45,4.43,4.44,2760000.0,4.3646,4.3646,4.345,4.3548,2760000.0
2013-05-22 11:00:00,4.43,4.46,4.43,4.45,2827200.0,4.345,4.3745,4.345,4.3646,2827200.0
2013-05-22 11:10:00,4.45,4.47,4.45,4.46,1950400.0,4.3646,4.3843,4.3646,4.3745,1950400.0
2013-05-22 11:20:00,4.46,4.47,4.45,4.46,944000.0,4.3745,4.3843,4.3646,4.3745,944000.0
2013-05-22 11:30:00,4.47,4.47,4.46,4.46,2024000.0,4.3843,4.3843,4.3745,4.3745,2024000.0
2013-05-22 11:40:00,4.46,4.48,4.46,4.48,2201600.0,4.3745,4.3941,4.3745,4.3941,2201600.0
2013-05-22 11:50:00,4.48,4.48,4.47,4.47,939200.0,4.3941,4.3941,4.3843,4.3843,939200.0
2013-05-22 12:00:00,4.47,4.48,4.47,4.47,694400.0,4.3843,4.3941,4.3843,4.3843,694400.0
2013-05-22 12:10:00,4.47,4.47,4.46,4.47,1340800.0,4.3843,4.3843,4.3745,4.3843,1340800.0
2013-05-22 12:20:00,4.47,4.47,4.45,4.45,1454400.0,4.3843,4.3843,4.3646,4.3646,1454400.0
2013-05-22 12:30:00,4.45,4.46,4.44,4.45,1950400.0,4.3646,4.3745,4.3548,4.3646,1950400.0
2013-05-22 12:40:00,4.45,4.45,4.45,4.45,632000.0,4.3646,4.3646,4.3646,4.3646,632000.0
2013-05-22 12:50:00,4.45,4.46,4.45,4.46,1081600.0,4.3646,4.3745,4.3646,4.3745,1081600.0
2013-05-22 13:00:00,4.46,4.46,4.44,4.45,811200.0,4.3745,4.3745,4.3548,4.3646,811200.0
2013-05-22 13:10:00,4.45,4.45,4.43,4.44,1659200.0,4.3646,4.3646,4.345,4.3548,1659200.0
2013-05-22 13:20:00,4.43,4.44,4.42,4.42,2281600.0,4.345,4.3548,4.3352,4.3352,2281600.0
2013-05-22 13:30:00,4.42,4.42,4.41,4.41,2552000.0,4.3352,4.3352,4.3254,4.3254,2552000.0
2013-05-22 13:40:00,4.41,4.42,4.38,4.39,2504000.0,4.3254,4.3352,4.296,4.3058,2504000.0
2013-05-22 13:50:00,4.39,4.4,4.39,4.4,1284800.0,4.3058,4.3156,4.3058,4.3156,1284800.0
2013-05-22 14:00:00,4.4,4.42,4.36,4.37,5635200.0,4.3156,4.3352,4.2764,4.2862,5635200.0
2013-05-22 14:10:00,4.37,4.37,4.34,4.36,4019200.0,4.2862,4.2862,4.2568,4.2764,4019200.0
2013-05-22 14:20:00,4.36,4.37,4.35,4.36,1804800.0,4.2764,4.2862,4.2666,4.2764,1804800.0
2013-05-22 14:30:00,4.36,4.37,4.34,4.35,2156800.0,4.2764,4.2862,4.2568,4.2666,2156800.0
2013-05-22 14:40:00,4.35,4.36,4.33,4.36,2307200.0,4.2666,4.2764,4.2469,4.2764,2307200.0
2013-05-22 14:50:00,4.36,4.37,4.35,4.37,688000.0,4.2764,4.2862,4.2666,4.2862,688000.0
2013-05-22 15:00:00,4.36,4.36,4.34,4.35,945600.0,4.2764,4.2764,4.2568,4.2666,945600.0
2013-05-22 15:10:00,4.35,4.35,4.33,4.33,896000.0,4.2666,4.2666,4.2469,4.2469,896000.0
2013-05-22 15:20:00,4.33,4.33,4.31,4.31,1920000.0,4.2469,4.2469,4.2273,4.2273,1920000.0
2013-05-22 15:30:00,4.31,4.32,4.3,4.31,1718400.0,4.2273,4.2371,4.2175,4.2273,1718400.0
2013-05-22 15:40:00,4.31,4.33,4.31,4.32,1585600.0,4.2273,4.2469,4.2273,4.2371,1585600.0
2013-05-22 15:50:00,4.32,4.35,4.32,4.35,2872000.0,4.2371,4.2666,4.2371,4.2666,2872000.0
2013-05-23 09:30:00,4.27,4.29,4.26,4.29,2833600.0,4.1881,4.2077,4.1783,4.2077,2833600.0
2013-05-23 09:40:00,4.28,4.29,4.27,4.27,875200.0,4.1979,4.2077,4.1881,4.1881,875200.0
2013-05-23 09:50:00,4.27,4.28,4.26,4.27,1656000.0,4.1881,4.1979,4.1783,4.1881,1656000.0
2013-05-23 10:00:00,4.27,4.3,4.26,4.3,6646400.0,4.1881,4.2175,4.1783,4.2175,6646400.0
2013-05-23 10:10:00,4.3,4.32,4.3,4.31,5932800.0,4.2175,4.2371,4.2175,4.2273,5932800.0
2013-05-23 10:20:00,4.31,4.34,4.31,4.33,3076800.0,4.2273,4.2568,4.2273,4.2469,3076800.0
2013-05-23 10:30:00,4.33,4.33,4.31,4.31,1524800.0,4.2469,4.2469,4.2273,4.2273,1524800.0
2013-05-23 10:40:00,4.31,4.32,4.29,4.3,1886400.0,4.2273,4.2371,4.2077,4.2175,1886400.0
2013-05-23 10:50:00,4.3,4.31,4.3,4.3,2633600.0,4.2175,4.2273,4.2175,4.2175,2633600.0
2013-05-23 11:00:00,4.3,4.33,4.3,4.33,2579200.0,4.2175,4.2469,4.2175,4.2469,2579200.0
2013-05-23 11:10:00,4.33,4.33,4.32,4.33,2217600.0,4.2469,4.2469,4.2371,4.2469,2217600.0
2013-05-23 11:20:00,4.33,4.34,4.32,4.32,1544000.0,4.2469,4.2568,4.2371,4.2371,1544000.0
2013-05-23 11:30:00,4.32,4.33,4.32,4.33,1052800.0,4.2371,4.2469,4.2371,4.2469,1052800.0
2013-05-23 11:40:00,4.33,4.33,4.32,4.33,1046400.0,4.2469,4.2469,4.2371,4.2469,1046400.0
2013-05-23 11:50:00,4.33,4.34,4.32,4.33,1065600.0,4.2469,4.2568,4.2371,4.2469,1065600.0
2013-05-23 12:00:00,4.33,4.35,4.33,4.34,1427200.0,4.2469,4.2666,4.2469,4.2568,1427200.0
2013-05-23 12:10:00,4.34,4.35,4.33,4.34,1513600.0,4.2568,4.2666,4.2469,4.2568,1513600.0
2013-05-23 12:20:00,4.34,4.34,4.33,4.33,916800.0,4.2568,4.2568,4.2469,4.2469,916800.0
2013-05-23 12:30:00,4.33,4.33,4.32,4.33,731200.0,4.2469,4.2469,4.2371,4.2469,731200.0
2013-05-23 12:40:00,4.33,4.33,4.32,4.33,936000.0,4.2469,4.2469,4.2371,4.2469,936000.0
2013-05-23 12:50:00,4.33,4.34,4.32,4.33,672000.0,4.2469,4.2568,4.2371,4.2469,672000.0
2013-05-23 13:00:00,4.33,4.34,4.32,4.33,526400.0,4.2469,4.2568,4.2371,4.2469,526400.0
2013-05-23 13:10:00,4.33,4.33,4.32,4.33,465600.0,4.2469,4.2469,4.2371,4.2469,465600.0
2013-05-23 13:20:00,4.32,4.33,4.31,4.31,1022400.0,4.2371,4.2469,4.2273,4.2273,1022400.0
2013-05-23 13:30:00,4.31,4.32,4.31,4.32,606400.0,4.2273,4.2371,4.2273,4.2371,606400.0
2013-05-23 13:40:00,4.32,4.32,4.3,4.31,945600.0,4.2371,4.2371,4.2175,4.2273,945600.0
2013-05-23 13:50:00,4.31,4.33,4.31,4.33,1304000.0,4.2273,4.2469,4.2273,4.2469,1304000.0
2013-05-23 14:00:00,4.33,4.34,4.32,4.34,971200.0,4.2469,4.2568,4.2371,4.2568,971200.0
2013-05-23 14:10:00,4.34,4.34,4.33,4.34,1318400.0,4.2568,4.2568,4.2469,4.2568,1318400.0
2013-05-23 14:20:00,4.34,4.34,4.33,4.33,931200.0,4.2568,4.2568,4.2469,4.2469,931200.0
2013-05-23 14:30:00,4.33,4.33,4.32,4.33,620800.0,4.2469,4.2469,4.2371,4.2469,620800.0
2013-05-23 14:40:00,4.33,4.36,4.33,4.35,2332800.0,4.2469,4.2764,4.2469,4.2666,2332800.0
2013-05-23 14:50:00,4.35,4.36,4.34,4.35,1070400.0,4.2666,4.2764,4.2568,4.2666,1070400.0
2013-05-23 15:00:00,4.35,4.35,4.33,4.34,972800.0,4.2666,4.2666,4.2469,4.2568,972800.0
2013-05-23 15:10:00,4.34,4.35,4.33,4.33,1244800.0,4.2568,4.2666,4.2469,4.2469,1244800.0
2013-05-23 15:20:00,4.33,4.33,4.32,4.33,1297600.0,4.2469,4.2469,4.2371,4.2469,1297600.0
2013-05-23 15:30:00,4.33,4.34,4.32,4.33,1683200.0,4.2469,4.2568,4.2371,4.2469,1683200.0
2013-05-23 15:40:00,4.33,4.33,4.32,4.32,1547200.0,4.2469,4.2469,4.2371,4.2371,1547200.0
2013-05-23 15:50:00,4.32,4.34,4.32,4.33,2358400.0,4.2371,4.2568,4.2371,4.2469,2358400.0
2013-05-24 09:30:00,4.27,4.29,4.26,4.28,1364800.0,4.1881,4.2077,4.1783,4.1979,1364800.0
2013-05-24 09:40:00,4.28,4.29,4.27,4.27,939200.0,4.1979,4.2077,4.1881,4.1881,939200.0
2013-05-24 09:50:00,4.27,4.28,4.26,4.27,1958400.0,4.1881,4.1979,4.1783,4.1881,1958400.0
2013-05-24 10:00:00,4.27,4.27,4.25,4.27,2467200.0,4.1881,4.1881,4.1685,4.1881,2467200.0
2013-05-24 10:10:00,4.27,4.27,4.26,4.27,2438400.0,4.1881,4.1881,4.1783,4.1881,2438400.0
2013-05-24 10:20:00,4.27,4.27,4.26,4.27,1638400.0,4.1881,4.1881,4.1783,4.1881,1638400.0
2013-05-24 10:30:00,4.27,4.28,4.27,4.28,1865600.0,4.1881,4.1979,4.1881,4.1979,1865600.0
2013-05-24 10:40:00,4.28,4.29,4.27,4.27,1833600.0,4.1979,4.2077,4.1881,4.1881,1833600.0
2013-05-24 10:50:00,4.27,4.29,4.27,4.29,891200.0,4.1881,4.2077,4.1881,4.2077,891200.0
2013-05-24 11:00:00,4.29,4.29,4.28,4.29,1104000.0,4.2077,4.2077,4.1979,4.2077,1104000.0
2013-05-24 11:10:00,4.29,4.29,4.28,4.29,529600.0,4.2077,4.2077,4.1979,4.2077,529600.0
2013-05-24 11:20:00,4.29,4.29,4.28,4.28,947200.0,4.2077,4.2077,4.1979,4.1979,947200.0
2013-05-24 11:30:00,4.28,4.29,4.27,4.29,561600.0,4.1979,4.2077,4.1881,4.2077,561600.0
2013-05-24 11:40:00,4.29,4.3,4.29,4.29,579200.0,4.2077,4.2175,4.2077,4.2077,579200.0
2013-05-24 11:50:00,4.29,4.3,4.29,4.3,380800.0,4.2077,4.2175,4.2077,4.2175,380800.0
2013-05-24 12:00:00,4.3,4.3,4.3,4.3,500800.0,4.2175,4.2175,4.2175,4.2175,500800.0
2013-05-24 12:10:00,4.3,4.3,4.3,4.3,798400.0,4.2175,4.2175,4.2175,4.2175,798400.0
2013-05-24 12:20:00,4.3,4.31,4.3,4.3,672000.0,4.2175,4.2273,4.2175,4.2175,672000.0
2013-05-24 12:30:00,4.3,4.3,4.29,4.29,504000.0,4.2175,4.2175,4.2077,4.2077,504000.0
2013-05-24 12:40:00,4.29,4.3,4.29,4.3,289600.0,4.2077,4.2175,4.2077,4.2175,289600.0
2013-05-24 12:50:00,4.3,4.3,4.3,4.3,377600.0,4.2175,4.2175,4.2175,4.2175,377600.0
2013-05-24 13:00:00,4.3,4.31,4.3,4.3,504000.0,4.2175,4.2273,4.2175,4.2175,504000.0
2013-05-24 13:10:00,4.3,4.31,4.3,4.31,820800.0,4.2175,4.2273,4.2175,4.2273,820800.0
2013-05-24 13:20:00,4.31,4.31,4.31,4.31,411200.0,4.2273,4.2273,4.2273,4.2273,411200.0
2013-05-24 13:30:00,4.31,4.31,4.3,4.31,489600.0,4.2273,4.2273,4.2175,4.2273,489600.0
2013-05-24 13:40:00,4.31,4.31,4.3,4.31,392000.0,4.2273,4.2273,4.2175,4.2273,392000.0
2013-05-24 13:50:00,4.31,4.31,4.3,4.31,488000.0,4.2273,4.2273,4.2175,4.2273,488000.0
2013-05-24 14:00:00,4.31,4.31,4.3,4.31,289600.0,4.2273,4.2273,4.2175,4.2273,289600.0
2013-05-24 14:10:00,4.31,4.32,4.31,4.32,524800.0,4.2273,4.2371,4.2273,4.2371,524800.0
2013-05-24 14:20:00,4.32,4.32,4.31,4.31,385600.0,4.2371,4.2371,4.2273,4.2273,385600.0
2013-05-24 14:30:00,4.31,4.32,4.3,4.31,441600.0,4.2273,4.2371,4.2175,4.2273,441600.0
2013-05-24 14:40:00,4.31,4.31,4.31,4.31,107200.0,4.2273,4.2273,4.2273,4.2273,107200.0
2013-05-24 14:50:00,4.31,4.31,4.31,4.31,553600.0,4.2273,4.2273,4.2273,4.2273,553600.0
2013-05-24 15:00:00,4.31,4.31,4.3,4.31,406400.0,4.2273,4.2273,4.2175,4.2273,406400.0
2013-05-24 15:10:00,4.31,4.31,4.3,4.3,364800.0,4.2273,4.2273,4.2175,4.2175,364800.0
2013-05-24 15:20:00,4.3,4.31,4.3,4.3,526400.0,4.2175,4.2273,4.2175,4.2175,526400.0
2013-05-24 15:30:00,4.3,4.3,4.29,4.29,843200.0,4.2175,4.2175,4.2077,4.2077,843200.0
2013-05-24 15:40:00,4.29,4.3,4.29,4.3,380800.0,4.2077,4.2175,4.2077,4.2175,380800.0
2013-05-24 15:50:00,4.3,4.33,4.3,4.33,1459200.0,4.2175,4.2469,4.2175,4.2469,1459200.0
2013-05-28 09:30:00,4.42,4.43,4.41,4.42,2864000.0,4.3352,4.345,4.3254,4.3352,2864000.0
2013-05-28 09:40:00,4.42,4.44,4.42,4.44,1222400.0,4.3352,4.3548,4.3352,4.3548,1222400.0
2013-05-28 09:50:00,4.44,4.45,4.43,4.44,1308800.0,4.3548,4.3646,4.345,4.3548,1308800.0
2013-05-28 10:00:00,4.44,4.46,4.44,4.46,1620800.0,4.3548,4.3745,4.3548,4.3745,1620800.0
2013-05-28 10:10:00,4.46,4.46,4.45,4.45,1080000.0,4.3745,4.3745,4.3646,4.3646,1080000.0
2013-05-28 10:20:00,4.45,4.46,4.45,4.45,1408000.0,4.3646,4.3745,4.3646,4.3646,1408000.0
2013-05-28 10:30:00,4.45,4.45,4.43,4.43,872000.0,4.3646,4.3646,4.345,4.345,872000.0
2013-05-28 10:40:00,4.43,4.44,4.43,4.44,892800.0,4.345,4.3548,4.345,4.3548,892800.0
2013-05-28 10:50:00,4.43,4.44,4.43,4.43,832000.0,4.345,4.3548,4.345,4.345,832000.0
2013-05-28 11:00:00,4.43,4.43,4.42,4.42,1204800.0,4.345,4.345,4.3352,4.3352,1204800.0
2013-05-28 11:10:00,4.42,4.43,4.42,4.43,875200.0,4.3352,4.345,4.3352,4.345,875200.0
2013-05-28 11:20:00,4.43,4.44,4.43,4.43,684800.0,4.345,4.3548,4.345,4.345,684800.0
2013-05-28 11:30:00,4.43,4.43,4.42,4.42,1372800.0,4.345,4.345,4.3352,4.3352,1372800.0
2013-05-28 11:40:00,4.42,4.43,4.42,4.42,2606400.0,4.3352,4.345,4.3352,4.3352,2606400.0
2013-05-28 11:50:00,4.42,4.43,4.4,4.41,1134400.0,4.3352,4.345,4.3156,4.3254,1134400.0
2013-05-28 12:00:00,4.41,4.41,4.4,4.41,745600.0,4.3254,4.3254,4.3156,4.3254,745600.0
2013-05-28 12:10:00,4.41,4.41,4.4,4.41,755200.0,4.3254,4.3254,4.3156,4.3254,755200.0
2013-05-28 12:20:00,4.41,4.41,4.41,4.41,352000.0,4.3254,4.3254,4.3254,4.3254,352000.0
2013-05-28 12:30:00,4.41,4.41,4.4,4.4,1244800.0,4.3254,4.3254,4.3156,4.3156,1244800.0
2013-05-28 12:40:00,4.4,4.41,4.4,4.41,876800.0,4.3156,4.3254,4.3156,4.3254,876800.0
2013-05-28 12:50:00,4.41,4.41,4.4,4.41,404800.0,4.3254,4.3254,4.3156,4.3254,404800.0
2013-05-28 13:00:00,4.41,4.42,4.4,4.4,945600.0,4.3254,4.3352,4.3156,4.3156,945600.0
2013-05-28 13:10:00,4.41,4.41,4.4,4.4,569600.0,4.3254,4.3254,4.3156,4.3156,569600.0
2013-05-28 13:20:00,4.4,4.4,4.39,4.39,1148800.0,4.3156,4.3156,4.3058,4.3058,1148800.0
2013-05-28 13:30:00,4.39,4.39,4.38,4.38,1488000.0,4.3058,4.3058,4.296,4.296,1488000.0
2013-05-28 13:40:00,4.38,4.38,4.37,4.38,1126400.0,4.296,4.296,4.2862,4.296,1126400.0
2013-05-28 13:50:00,4.38,4.38,4.36,4.37,652800.0,4.296,4.296,4.2764,4.2862,652800.0
2013-05-28 14:00:00,4.37,4.37,4.35,4.37,724800.0,4.2862,4.2862,4.2666,4.2862,724800.0
2013-05-28 14:10:00,4.37,4.38,4.36,4.37,974400.0,4.2862,4.296,4.2764,4.2862,974400.0
2013-05-28 14:20:00,4.37,4.38,4.36,4.37,619200.0,4.2862,4.296,4.2764,4.2862,619200.0
2013-05-28 14:30:00,4.37,4.37,4.35,4.35,889600.0,4.2862,4.2862,4.2666,4.2666,889600.0
2013-05-28 14:40:00,4.36,4.37,4.36,4.37,556800.0,4.2764,4.2862,4.2764,4.2862,556800.0
2013-05-28 14:50:00,4.38,4.38,4.37,4.38,438400.0,4.296,4.296,4.2862,4.296,438400.0
2013-05-28 15:00:00,4.38,4.39,4.37,4.38,529600.0,4.296,4.3058,4.2862,4.296,529600.0
2013-05-28 15:10:00,4.38,4.39,4.38,4.39,977600.0,4.296,4.3058,4.296,4.3058,977600.0
2013-05-28 15:20:00,4.39,4.39,4.38,4.38,456000.0,4.3058,4.3058,4.296,4.296,456000.0
2013-05-28 15:30:00,4.38,4.4,4.38,4.4,425600.0,4.296,4.3156,4.296,4.3156,425600.0
2013-05-28 15:40:00,4.39,4.4,4.39,4.39,555200.0,4.3058,4.3156,4.3058,4.3058,555200.0
2013-05-28 15:50:00,4.39,4.39,4.38,4.38,2779200.0,4.3058,4.3058,4.296,4.296,2779200.0
2013-05-29 09:30:00,4.34,4.35,4.33,4.34,1768000.0,4.2568,4.2666,4.2469,4.2568,1768000.0
2013-05-29 09:40:00,4.35,4.35,4.32,4.33,1544000.0,4.2666,4.2666,4.2371,4.2469,1544000.0
2013-05-29 09:50:00,4.33,4.34,4.33,4.34,1227200.0,4.2469,4.2568,4.2469,4.2568,1227200.0
2013-05-29 10:00:00,4.34,4.35,4.34,4.34,2276800.0,4.2568,4.2666,4.2568,4.2568,2276800.0
2013-05-29 10:10:00,4.34,4.35,4.34,4.35,2884800.0,4.2568,4.2666,4.2568,4.2666,2884800.0
2013-05-29 10:20:00,4.35,4.35,4.31,4.32,1745600.0,4.2666,4.2666,4.2273,4.2371,1745600.0
2013-05-29 10:30:00,4.32,4.32,4.32,4.32,928000.0,4.2371,4.2371,4.2371,4.2371,928000.0
2013-05-29 10:40:00,4.32,4.32,4.3,4.3,4192000.0,4.2371,4.2371,4.2175,4.2175,4192000.0
2013-05-29 10:50:00,4.3,4.31,4.3,4.3,2107200.0,4.2175,4.2273,4.2175,4.2175,2107200.0
2013-05-29 11:00:00,4.3,4.3,4.29,4.3,1926400.0,4.2175,4.2175,4.2077,4.2175,1926400.0
2013-05-29 11:10:00,4.3,4.31,4.3,4.31,1169600.0,4.2175,4.2273,4.2175,4.2273,1169600.0
2013-05-29 11:20:00,4.31,4.32,4.3,4.32,1105600.0,4.2273,4.2371,4.2175,4.2371,1105600.0
2013-05-29 11:30:00,4.32,4.33,4.32,4.32,1120000.0,4.2371,4.2469,4.2371,4.2371,1120000.0
2013-05-29 11:40:00,4.32,4.33,4.32,4.33,948800.0,4.2371,4.2469,4.2371,4.2469,948800.0
2013-05-29 11:50:00,4.33,4.34,4.33,4.33,1188800.0,4.2469,4.2568,4.2469,4.2469,1188800.0
2013-05-29 12:00:00,4.33,4.34,4.32,4.32,1691200.0,4.2469,4.2568,4.2371,4.2371,1691200.0
2013-05-29 12:10:00,4.32,4.34,4.32,4.34,905600.0,4.2371,4.2568,4.2371,4.2568,905600.0
2013-05-29 12:20:00,4.34,4.34,4.32,4.32,558400.0,4.2568,4.2568,4.2371,4.2371,558400.0
2013-05-29 12:30:00,4.33,4.33,4.32,4.32,956800.0,4.2469,4.2469,4.2371,4.2371,956800.0
2013-05-29 12:40:00,4.32,4.33,4.31,4.31,800000.0,4.2371,4.2469,4.2273,4.2273,800000.0
2013-05-29 12:50:00,4.31,4.32,4.31,4.31,803200.0,4.2273,4.2371,4.2273,4.2273,803200.0
2013-05-29 13:00:00,4.31,4.32,4.31,4.32,878400.0,4.2273,4.2371,4.2273,4.2371,878400.0
2013-05-29 13:10:00,4.31,4.31,4.3,4.31,1092800.0,4.2273,4.2273,4.2175,4.2273,1092800.0
2013-05-29 13:20:00,4.31,4.33,4.31,4.33,1638400.0,4.2273,4.2469,4.2273,4.2469,1638400.0
2013-05-29 13:30:00,4.33,4.34,4.33,4.34,576000.0,4.2469,4.2568,4.2469,4.2568,576000.0
2013-05-29 13:40:00,4.34,4.35,4.34,4.34,1232000.0,4.2568,4.2666,4.2568,4.2568,1232000.0
2013-05-29 13:50:00,4.35,4.36,4.34,4.35,985600.0,4.2666,4.2764,4.2568,4.2666,985600.0
2013-05-29 14:00:00,4.35,4.37,4.35,4.36,932800.0,4.2666,4.2862,4.2666,4.2764,932800.0
2013-05-29 14:10:00,4.36,4.37,4.36,4.36,852800.0,4.2764,4.2862,4.2764,4.2764,852800.0
2013-05-29 14:20:00,4.36,4.37,4.36,4.36,840000.0,4.2764,4.2862,4.2764,4.2764,840000.0
2013-05-29 14:30:00,4.36,4.36,4.35,4.36,526400.0,4.2764,4.2764,4.2666,4.2764,526400.0
2013-05-29 14:40:00,4.36,4.37,4.36,4.36,648000.0,4.2764,4.2862,4.2764,4.2764,648000.0
2013-05-29 14:50:00,4.36,4.36,4.35,4.35,1393600.0,4.2764,4.2764,4.2666,4.2666,1393600.0
2013-05-29 15:00:00,4.35,4.35,4.34,4.35,596800.0,4.2666,4.2666,4.2568,4.2666,596800.0
2013-05-29 15:10:00,4.35,4.36,4.34,4.35,582400.0,4.2666,4.2764,4.2568,4.2666,582400.0
2013-05-29 15:20:00,4.35,4.36,4.35,4.36,420800.0,4.2666,4.2764,4.2666,4.2764,420800.0
2013-05-29 15:30:00,4.36,4.36,4.35,4.35,585600.0,4.2764,4.2764,4.2666,4.2666,585600.0
2013-05-29 15:40:00,4.35,4.35,4.34,4.35,851200.0,4.2666,4.2666,4.2568,4.2666,851200.0
2013-05-29 15:50:00,4.35,4.35,4.34,4.34,2347200.0,4.2666,4.2666,4.2568,4.2568,2347200.0
2013-05-30 09:30:00,4.34,4.36,4.34,4.36,918400.0,4.2568,4.2764,4.2568,4.2764,918400.0
2013-05-30 09:40:00,4.36,4.39,4.36,4.39,1638400.0,4.2764,4.3058,4.2764,4.3058,1638400.0
2013-05-30 09:50:00,4.39,4.39,4.38,4.39,2275200.0,4.3058,4.3058,4.296,4.3058,2275200.0
2013-05-30 10:00:00,4.39,4.4,4.38,4.38,2187200.0,4.3058,4.3156,4.296,4.296,2187200.0
2013-05-30 10:10:00,4.38,4.39,4.37,4.38,2638400.0,4.296,4.3058,4.2862,4.296,2638400.0
2013-05-30 10:20:00,4.38,4.39,4.37,4.38,1371200.0,4.296,4.3058,4.2862,4.296,1371200.0
2013-05-30 10:30:00,4.38,4.39,4.38,4.39,1299200.0,4.296,4.3058,4.296,4.3058,1299200.0
2013-05-30 10:40:00,4.39,4.39,4.39,4.39,1326400.0,4.3058,4.3058,4.3058,4.3058,1326400.0
2013-05-30 10:50:00,4.39,4.4,4.38,4.4,1476800.0,4.3058,4.3156,4.296,4.3156,1476800.0
2013-05-30 11:00:00,4.4,4.4,4.39,4.39,1494400.0,4.3156,4.3156,4.3058,4.3058,1494400.0
2013-05-30 11:10:00,4.39,4.4,4.39,4.39,752000.0,4.3058,4.3156,4.3058,4.3058,752000.0
2013-05-30 11:20:00,4.39,4.4,4.39,4.4,451200.0,4.3058,4.3156,4.3058,4.3156,451200.0
2013-05-30 11:30:00,4.4,4.4,4.4,4.4,1027200.0,4.3156,4.3156,4.3156,4.3156,1027200.0
2013-05-30 11:40:00,4.4,4.4,4.4,4.4,862400.0,4.3156,4.3156,4.3156,4.3156,862400.0
2013-05-30 11:50:00,4.4,4.41,4.4,4.4,609600.0,4.3156,4.3254,4.3156,4.3156,609600.0
2013-05-30 12:00:00,4.4,4.41,4.4,4.4,1160000.0,4.3156,4.3254,4.3156,4.3156,1160000.0
2013-05-30 12:10:00,4.4,4.41,4.4,4.41,308800.0,4.3156,4.3254,4.3156,4.3254,308800.0
2013-05-30 12:20:00,4.41,4.41,4.4,4.4,203200.0,4.3254,4.3254,4.3156,4.3156,203200.0
2013-05-30 12:30:00,4.4,4.4,4.39,4.4,267200.0,4.3156,4.3156,4.3058,4.3156,267200.0
2013-05-30 12:40:00,4.4,4.4,4.39,4.4,334400.0,4.3156,4.3156,4.3058,4.3156,334400.0
2013-05-30 12:50:00,4.4,4.4,4.4,4.4,272000.0,4.3156,4.3156,4.3156,4.3156,272000.0
2013-05-30 13:00:00,4.4,4.41,4.4,4.4,161600.0,4.3156,4.3254,4.3156,4.3156,161600.0
2013-05-30 13:10:00,4.4,4.41,4.4,4.4,374400.0,4.3156,4.3254,4.3156,4.3156,374400.0
2013-05-30 13:20:00,4.4,4.41,4.4,4.41,248000.0,4.3156,4.3254,4.3156,4.3254,248000.0
2013-05-30 13:30:00,4.41,4.42,4.41,4.42,649600.0,4.3254,4.3352,4.3254,4.3352,649600.0
2013-05-30 13:40:00,4.42,4.42,4.41,4.42,220800.0,4.3352,4.3352,4.3254,4.3352,220800.0
2013-05-30 13:50:00,4.41,4.42,4.41,4.42,321600.0,4.3254,4.3352,4.3254,4.3352,321600.0
2013-05-30 14:00:00,4.42,4.42,4.41,4.41,219200.0,4.3352,4.3352,4.3254,4.3254,219200.0
2013-05-30 14:10:00,4.41,4.42,4.41,4.41,222400.0,4.3254,4.3352,4.3254,4.3254,222400.0
2013-05-30 14:20:00,4.41,4.42,4.41,4.42,377600.0,4.3254,4.3352,4.3254,4.3352,377600.0
2013-05-30 14:30:00,4.42,4.42,4.41,4.42,326400.0,4.3352,4.3352,4.3254,4.3352,326400.0
2013-05-30 14:40:00,4.42,4.42,4.41,4.42,364800.0,4.3352,4.3352,4.3254,4.3352,364800.0
2013-05-30 14:50:00,4.42,4.42,4.42,4.42,140800.0,4.3352,4.3352,4.3352,4.3352,140800.0
2013-05-30 15:00:00,4.42,4.42,4.42,4.42,449600.0,4.3352,4.3352,4.3352,4.3352,449600.0
2013-05-30 15:10:00,4.42,4.42,4.42,4.42,182400.0,4.3352,4.3352,4.3352,4.3352,182400.0
2013-05-30 15:20:00,4.42,4.42,4.4,4.4,476800.0,4.3352,4.3352,4.3156,4.3156,476800.0
2013-05-30 15:30:00,4.41,4.41,4.4,4.4,1256000.0,4.3254,4.3254,4.3156,4.3156,1256000.0
2013-05-30 15:40:00,4.4,4.41,4.4,4.4,1315200.0,4.3156,4.3254,4.3156,4.3156,1315200.0
2013-05-30 15:50:00,4.4,4.4,4.38,4.38,2492800.0,4.3156,4.3156,4.296,4.296,2492800.0
2013-05-31 09:30:00,4.35,4.37,4.34,4.37,1859200.0,4.2666,4.2862,4.2568,4.2862,1859200.0
2013-05-31 09:40:00,4.37,4.39,4.37,4.39,1224000.0,4.2862,4.3058,4.2862,4.3058,1224000.0
2013-05-31 09:50:00,4.39,4.39,4.37,4.38,1235200.0,4.3058,4.3058,4.2862,4.296,1235200.0
2013-05-31 10:00:00,4.38,4.39,4.37,4.37,1580800.0,4.296,4.3058,4.2862,4.2862,1580800.0
2013-05-31 10:10:00,4.37,4.38,4.37,4.38,1344000.0,4.2862,4.296,4.2862,4.296,1344000.0
2013-05-31 10:20:00,4.38,4.38,4.37,4.38,1739200.0,4.296,4.296,4.2862,4.296,1739200.0
2013-05-31 10:30:00,4.38,4.39,4.37,4.39,1755200.0,4.296,4.3058,4.2862,4.3058,1755200.0
2013-05-31 10:40:00,4.39,4.39,4.38,4.38,1520000.0,4.3058,4.3058,4.296,4.296,1520000.0
2013-05-31 10:50:00,4.38,4.39,4.37,4.38,1264000.0,4.296,4.3058,4.2862,4.296,1264000.0
2013-05-31 11:00:00,4.38,4.41,4.38,4.41,2032000.0,4.296,4.3254,4.296,4.3254,2032000.0
2013-05-31 11:10:00,4.41,4.42,4.41,4.41,1424000.0,4.3254,4.3352,4.3254,4.3254,1424000.0
2013-05-31 11:20:00,4.41,4.42,4.41,4.41,609600.0,4.3254,4.3352,4.3254,4.3254,609600.0
2013-05-31 11:30:00,4.41,4.41,4.4,4.41,1518400.0,4.3254,4.3254,4.3156,4.3254,1518400.0
2013-05-31 11:40:00,4.41,4.41,4.4,4.4,676800.0,4.3254,4.3254,4.3156,4.3156,676800.0
2013-05-31 11:50:00,4.4,4.41,4.4,4.4,435200.0,4.3156,4.3254,4.3156,4.3156,435200.0
2013-05-31 12:00:00,4.4,4.4,4.39,4.39,710400.0,4.3156,4.3156,4.3058,4.3058,710400.0
2013-05-31 12:10:00,4.39,4.39,4.38,4.39,555200.0,4.3058,4.3058,4.296,4.3058,555200.0
2013-05-31 12:20:00,4.39,4.39,4.38,4.39,184000.0,4.3058,4.3058,4.296,4.3058,184000.0
2013-05-31 12:30:00,4.39,4.39,4.39,4.39,211200.0,4.3058,4.3058,4.3058,4.3058,211200.0
2013-05-31 12:40:00,4.39,4.4,4.39,4.39,83200.0,4.3058,4.3156,4.3058,4.3058,83200.0
2013-05-31 12:50:00,4.4,4.4,4.39,4.39,177600.0,4.3156,4.3156,4.3058,4.3058,177600.0
2013-05-31 13:00:00,4.39,4.4,4.39,4.4,115200.0,4.3058,4.3156,4.3058,4.3156,115200.0
2013-05-31 13:10:00,4.41,4.41,4.4,4.4,140800.0,4.3254,4.3254,4.3156,4.3156,140800.0
2013-05-31 13:20:00,4.4,4.4,4.4,4.4,104000.0,4.3156,4.3156,4.3156,4.3156,104000.0
2013-05-31 13:30:00,4.4,4.4,4.39,4.39,260800.0,4.3156,4.3156,4.3058,4.3058,260800.0
2013-05-31 13:40:00,4.39,4.39,4.39,4.39,260800.0,4.3058,4.3058,4.3058,4.3058,260800.0
2013-05-31 13:50:00,4.39,4.39,4.39,4.39,288000.0,4.3058,4.3058,4.3058,4.3058,288000.0
2013-05-31 14:00:00,4.39,4.39,4.39,4.39,123200.0,4.3058,4.3058,4.3058,4.3058,123200.0
2013-05-31 14:10:00,4.39,4.39,4.37,4.38,587200.0,4.3058,4.3058,4.2862,4.296,587200.0
2013-05-31 14:20:00,4.38,4.38,4.37,4.38,169600.0,4.296,4.296,4.2862,4.296,169600.0
2013-05-31 14:30:00,4.38,4.38,4.36,4.36,510400.0,4.296,4.296,4.2764,4.2764,510400.0
2013-05-31 14:40:00,4.36,4.36,4.36,4.36,510400.0,4.2764,4.2764,4.2764,4.2764,510400.0
2013-05-31 14:50:00,4.36,4.36,4.35,4.36,436800.0,4.2764,4.2764,4.2666,4.2764,436800.0
2013-05-31 15:00:00,4.35,4.37,4.35,4.36,872000.0,4.2666,4.2862,4.2666,4.2764,872000.0
2013-05-31 15:10:00,4.36,4.37,4.36,4.36,321600.0,4.2764,4.2862,4.2764,4.2764,321600.0
2013-05-31 15:20:00,4.36,4.37,4.36,4.36,1224000.0,4.2764,4.2862,4.2764,4.2764,1224000.0
2013-05-31 15:30:00,4.36,4.36,4.34,4.35,1580800.0,4.2764,4.2764,4.2568,4.2666,1580800.0
2013-05-31 15:40:00,4.35,4.35,4.34,4.34,1228800.0,4.2666,4.2666,4.2568,4.2568,1228800.0
2013-05-31 15:50:00,4.34,4.34,4.3,4.3,6681600.0,4.2568,4.2568,4.2175,4.2175,6681600.0
2013-06-03 09:30:00,4.31,4.31,4.3,4.3,1313600.0,4.2273,4.2273,4.2175,4.2175,1313600.0
2013-06-03 09:40:00,4.3,4.3,4.26,4.27,2204800.0,4.2175,4.2175,4.1783,4.1881,2204800.0
2013-06-03 09:50:00,4.27,4.29,4.27,4.29,1875200.0,4.1881,4.2077,4.1881,4.2077,1875200.0
2013-06-03 10:00:00,4.29,4.29,4.26,4.29,3334400.0,4.2077,4.2077,4.1783,4.2077,3334400.0
2013-06-03 10:10:00,4.29,4.31,4.29,4.3,1867200.0,4.2077,4.2273,4.2077,4.2175,1867200.0
2013-06-03 10:20:00,4.3,4.31,4.28,4.28,2880000.0,4.2175,4.2273,4.1979,4.1979,2880000.0
2013-06-03 10:30:00,4.28,4.28,4.26,4.26,2388800.0,4.1979,4.1979,4.1783,4.1783,2388800.0
2013-06-03 10:40:00,4.26,4.26,4.25,4.26,2737600.0,4.1783,4.1783,4.1685,4.1783,2737600.0
2013-06-03 10:50:00,4.26,4.27,4.26,4.26,1040000.0,4.1783,4.1881,4.1783,4.1783,1040000.0
2013-06-03 11:00:00,4.26,4.26,4.25,4.26,1363200.0,4.1783,4.1783,4.1685,4.1783,1363200.0
2013-06-03 11:10:00,4.26,4.26,4.24,4.25,1038400.0,4.1783,4.1783,4.1587,4.1685,1038400.0
2013-06-03 11:20:00,4.25,4.25,4.22,4.22,1928000.0,4.1685,4.1685,4.1391,4.1391,1928000.0
2013-06-03 11:30:00,4.22,4.23,4.21,4.21,1228800.0,4.1391,4.1489,4.1292,4.1292,1228800.0
2013-06-03 11:40:00,4.21,4.23,4.21,4.23,977600.0,4.1292,4.1489,4.1292,4.1489,977600.0
2013-06-03 11:50:00,4.23,4.24,4.23,4.23,1299200.0,4.1489,4.1587,4.1489,4.1489,1299200.0
2013-06-03 12:00:00,4.23,4.24,4.21,4.23,740800.0,4.1489,4.1587,4.1292,4.1489,740800.0
2013-06-03 12:10:00,4.23,4.24,4.23,4.23,574400.0,4.1489,4.1587,4.1489,4.1489,574400.0
2013-06-03 12:20:00,4.23,4.24,4.22,4.23,627200.0,4.1489,4.1587,4.1391,4.1489,627200.0
2013-06-03 12:30:00,4.23,4.24,4.22,4.23,513600.0,4.1489,4.1587,4.1391,4.1489,513600.0
2013-06-03 12:40:00,4.22,4.24,4.22,4.24,891200.0,4.1391,4.1587,4.1391,4.1587,891200.0
2013-06-03 12:50:00,4.24,4.25,4.24,4.24,638400.0,4.1587,4.1685,4.1587,4.1587,638400.0
2013-06-03 13:00:00,4.25,4.25,4.24,4.25,904000.0,4.1685,4.1685,4.1587,4.1685,904000.0
2013-06-03 13:10:00,4.25,4.26,4.25,4.25,681600.0,4.1685,4.1783,4.1685,4.1685,681600.0
2013-06-03 13:20:00,4.25,4.25,4.24,4.25,892800.0,4.1685,4.1685,4.1587,4.1685,892800.0
2013-06-03 13:30:00,4.24,4.25,4.24,4.24,932800.0,4.1587,4.1685,4.1587,4.1587,932800.0
2013-06-03 13:40:00,4.24,4.24,4.24,4.24,2195200.0,4.1587,4.1587,4.1587,4.1587,2195200.0
2013-06-03 13:50:00,4.24,4.25,4.24,4.25,1564800.0,4.1587,4.1685,4.1587,4.1685,1564800.0
2013-06-03 14:00:00,4.25,4.28,4.25,4.27,1260800.0,4.1685,4.1979,4.1685,4.1881,1260800.0
2013-06-03 14:10:00,4.27,4.28,4.26,4.26,523200.0,4.1881,4.1979,4.1783,4.1783,523200.0
2013-06-03 14:20:00,4.26,4.27,4.26,4.26,628800.0,4.1783,4.1881,4.1783,4.1783,628800.0
2013-06-03 14:30:00,4.26,4.26,4.25,4.26,419200.0,4.1783,4.1783,4.1685,4.1783,419200.0
2013-06-03 14:40:00,4.26,4.28,4.26,4.27,1064000.0,4.1783,4.1979,4.1783,4.1881,1064000.0
2013-06-03 14:50:00,4.27,4.28,4.26,4.27,352000.0,4.1881,4.1979,4.1783,4.1881,352000.0
2013-06-03 15:00:00,4.27,4.28,4.27,4.27,838400.0,4.1881,4.1979,4.1881,4.1881,838400.0
2013-06-03 15:10:00,4.28,4.28,4.27,4.28,628800.0,4.1979,4.1979,4.1881,4.1979,628800.0
2013-06-03 15:20:00,4.28,4.29,4.28,4.29,689600.0,4.1979,4.2077,4.1979,4.2077,689600.0
2013-06-03 15:30:00,4.29,4.3,4.28,4.29,758400.0,4.2077,4.2175,4.1979,4.2077,758400.0
2013-06-03 15:40:00,4.29,4.31,4.29,4.3,2169600.0,4.2077,4.2273,4.2077,4.2175,2169600.0
2013-06-03 15:50:00,4.3,4.32,4.3,4.32,4776000.0,4.2175,4.2371,4.2175,4.2371,4776000.0
2013-06-04 09:30:00,4.33,4.35,4.32,4.34,2569600.0,4.2469,4.2666,4.2371,4.2568,2569600.0
2013-06-04 09:40:00,4.35,4.35,4.34,4.34,929600.0,4.2666,4.2666,4.2568,4.2568,929600.0
2013-06-04 09:50:00,4.34,4.36,4.34,4.36,2187200.0,4.2568,4.2764,4.2568,4.2764,2187200.0
2013-06-04 10:00:00,4.36,4.36,4.34,4.34,2473600.0,4.2764,4.2764,4.2568,4.2568,2473600.0
2013-06-04 10:10:00,4.34,4.35,4.34,4.35,2214400.0,4.2568,4.2666,4.2568,4.2666,2214400.0
2013-06-04 10:20:00,4.35,4.36,4.34,4.36,1030400.0,4.2666,4.2764,4.2568,4.2764,1030400.0
2013-06-04 10:30:00,4.36,4.37,4.36,4.37,1926400.0,4.2764,4.2862,4.2764,4.2862,1926400.0
2013-06-04 10:40:00,4.37,4.37,4.36,4.37,1164800.0,4.2862,4.2862,4.2764,4.2862,1164800.0
2013-06-04 10:50:00,4.37,4.37,4.34,4.34,1932800.0,4.2862,4.2862,4.2568,4.2568,1932800.0
2013-06-04 11:00:00,4.33,4.33,4.32,4.33,1328000.0,4.2469,4.2469,4.2371,4.2469,1328000.0
2013-06-04 11:10:00,4.34,4.34,4.33,4.34,649600.0,4.2568,4.2568,4.2469,4.2568,649600.0
2013-06-04 11:20:00,4.34,4.35,4.33,4.34,905600.0,4.2568,4.2666,4.2469,4.2568,905600.0
2013-06-04 11:30:00,4.34,4.35,4.33,4.34,1147200.0,4.2568,4.2666,4.2469,4.2568,1147200.0
2013-06-04 11:40:00,4.34,4.36,4.34,4.35,1371200.0,4.2568,4.2764,4.2568,4.2666,1371200.0
2013-06-04 11:50:00,4.35,4.35,4.35,4.35,472000.0,4.2666,4.2666,4.2666,4.2666,472000.0
2013-06-04 12:00:00,4.35,4.35,4.32,4.33,1564800.0,4.2666,4.2666,4.2371,4.2469,1564800.0
2013-06-04 12:10:00,4.32,4.33,4.32,4.32,1505600.0,4.2371,4.2469,4.2371,4.2371,1505600.0
2013-06-04 12:20:00,4.32,4.33,4.31,4.31,1424000.0,4.2371,4.2469,4.2273,4.2273,1424000.0
2013-06-04 12:30:00,4.31,4.32,4.31,4.32,648000.0,4.2273,4.2371,4.2273,4.2371,648000.0
2013-06-04 12:40:00,4.32,4.32,4.31,4.31,417600.0,4.2371,4.2371,4.2273,4.2273,417600.0
2013-06-04 12:50:00,4.31,4.32,4.31,4.32,884800.0,4.2273,4.2371,4.2273,4.2371,884800.0
2013-06-04 13:00:00,4.32,4.32,4.31,4.32,876800.0,4.2371,4.2371,4.2273,4.2371,876800.0
2013-06-04 13:10:00,4.32,4.32,4.32,4.32,910400.0,4.2371,4.2371,4.2371,4.2371,910400.0
2013-06-04 13:20:00,4.32,4.32,4.28,4.29,2179200.0,4.2371,4.2371,4.1979,4.2077,2179200.0
2013-06-04 13:30:00,4.28,4.29,4.27,4.28,2710400.0,4.1979,4.2077,4.1881,4.1979,2710400.0
2013-06-04 13:40:00,4.28,4.28,4.26,4.26,1905600.0,4.1979,4.1979,4.1783,4.1783,1905600.0
2013-06-04 13:50:00,4.26,4.27,4.26,4.27,1276800.0,4.1783,4.1881,4.1783,4.1881,1276800.0
2013-06-04 14:00:00,4.27,4.27,4.24,4.24,3312000.0,4.1881,4.1881,4.1587,4.1587,3312000.0
2013-06-04 14:10:00,4.24,4.25,4.24,4.25,1763200.0,4.1587,4.1685,4.1587,4.1685,1763200.0
2013-06-04 14:20:00,4.25,4.26,4.25,4.25,1246400.0,4.1685,4.1783,4.1685,4.1685,1246400.0
2013-06-04 14:30:00,4.26,4.26,4.26,4.26,1110400.0,4.1783,4.1783,4.1783,4.1783,1110400.0
2013-06-04 14:40:00,4.26,4.27,4.26,4.27,1236800.0,4.1783,4.1881,4.1783,4.1881,1236800.0
2013-06-04 14:50:00,4.27,4.28,4.26,4.26,1740800.0,4.1881,4.1979,4.1783,4.1783,1740800.0
2013-06-04 15:00:00,4.26,4.28,4.26,4.27,1052800.0,4.1783,4.1979,4.1783,4.1881,1052800.0
2013-06-04 15:10:00,4.27,4.27,4.25,4.26,1412800.0,4.1881,4.1881,4.1685,4.1783,1412800.0
2013-06-04 15:20:00,4.26,4.27,4.25,4.26,1132800.0,4.1783,4.1881,4.1685,4.1783,1132800.0
2013-06-04 15:30:00,4.26,4.29,4.26,4.29,3110400.0,4.1783,4.2077,4.1783,4.2077,3110400.0
2013-06-04 15:40:00,4.29,4.3,4.29,4.29,2176000.0,4.2077,4.2175,4.2077,4.2077,2176000.0
2013-06-04 15:50:00,4.29,4.29,4.27,4.27,3147200.0,4.2077,4.2077,4.1881,4.1881,3147200.0
2013-06-05 09:30:00,4.25,4.26,4.23,4.25,3425600.0,4.1685,4.1783,4.1489,4.1685,3425600.0
2013-06-05 09:40:00,4.25,4.28,4.25,4.27,1051200.0,4.1685,4.1979,4.1685,4.1881,1051200.0
2013-06-05 09:50:00,4.28,4.28,4.26,4.26,1230400.0,4.1979,4.1979,4.1783,4.1783,1230400.0
2013-06-05 10:00:00,4.26,4.28,4.25,4.25,1342400.0,4.1783,4.1979,4.1685,4.1685,1342400.0
2013-06-05 10:10:00,4.25,4.26,4.23,4.23,3144000.0,4.1685,4.1783,4.1489,4.1489,3144000.0
2013-06-05 10:20:00,4.23,4.25,4.23,4.25,1553600.0,4.1489,4.1685,4.1489,4.1685,1553600.0
2013-06-05 10:30:00,4.25,4.25,4.24,4.24,1481600.0,4.1685,4.1685,4.1587,4.1587,1481600.0
2013-06-05 10:40:00,4.24,4.25,4.22,4.22,2259200.0,4.1587,4.1685,4.1391,4.1391,2259200.0
2013-06-05 10:50:00,4.22,4.22,4.21,4.22,838400.0,4.1391,4.1391,4.1292,4.1391,838400.0
2013-06-05 11:00:00,4.22,4.22,4.19,4.19,888000.0,4.1391,4.1391,4.1096,4.1096,888000.0
2013-06-05 11:10:00,4.19,4.21,4.19,4.2,425600.0,4.1096,4.1292,4.1096,4.1194,425600.0
2013-06-05 11:20:00,4.2,4.21,4.2,4.21,512000.0,4.1194,4.1292,4.1194,4.1292,512000.0
2013-06-05 11:30:00,4.2,4.21,4.2,4.21,456000.0,4.1194,4.1292,4.1194,4.1292,456000.0
2013-06-05 11:40:00,4.21,4.22,4.21,4.21,568000.0,4.1292,4.1391,4.1292,4.1292,568000.0
2013-06-05 11:50:00,4.21,4.21,4.19,4.2,1001600.0,4.1292,4.1292,4.1096,4.1194,1001600.0
2013-06-05 12:00:00,4.2,4.2,4.18,4.2,1184000.0,4.1194,4.1194,4.0998,4.1194,1184000.0
2013-06-05 12:10:00,4.2,4.2,4.18,4.19,1696000.0,4.1194,4.1194,4.0998,4.1096,1696000.0
2013-06-05 12:20:00,4.19,4.2,4.18,4.19,945600.0,4.1096,4.1194,4.0998,4.1096,945600.0
2013-06-05 12:30:00,4.19,4.19,4.18,4.18,667200.0,4.1096,4.1096,4.0998,4.0998,667200.0
2013-06-05 12:40:00,4.18,4.18,4.17,4.17,1372800.0,4.0998,4.0998,4.09,4.09,1372800.0
2013-06-05 12:50:00,4.17,4.17,4.16,4.17,814400.0,4.09,4.09,4.0802,4.09,814400.0
2013-06-05 13:00:00,4.17,4.19,4.16,4.19,1099200.0,4.09,4.1096,4.0802,4.1096,1099200.0
2013-06-05 13:10:00,4.19,4.2,4.19,4.19,1124800.0,4.1096,4.1194,4.1096,4.1096,1124800.0
2013-06-05 13:20:00,4.2,4.2,4.19,4.2,755200.0,4.1194,4.1194,4.1096,4.1194,755200.0
2013-06-05 13:30:00,4.2,4.2,4.19,4.19,404800.0,4.1194,4.1194,4.1096,4.1096,404800.0
2013-06-05 13:40:00,4.19,4.21,4.19,4.2,580800.0,4.1096,4.1292,4.1096,4.1194,580800.0
2013-06-05 13:50:00,4.19,4.19,4.18,4.18,643200.0,4.1096,4.1096,4.0998,4.0998,643200.0
2013-06-05 14:00:00,4.18,4.19,4.18,4.19,1040000.0,4.0998,4.1096,4.0998,4.1096,1040000.0
2013-06-05 14:10:00,4.19,4.19,4.18,4.18,632000.0,4.1096,4.1096,4.0998,4.0998,632000.0
2013-06-05 14:20:00,4.18,4.18,4.16,4.16,1176000.0,4.0998,4.0998,4.0802,4.0802,1176000.0
2013-06-05 14:30:00,4.16,4.17,4.16,4.17,600000.0,4.0802,4.09,4.0802,4.09,600000.0
2013-06-05 14:40:00,4.17,4.18,4.17,4.18,547200.0,4.09,4.0998,4.09,4.0998,547200.0
2013-06-05 14:50:00,4.18,4.18,4.17,4.18,625600.0,4.0998,4.0998,4.09,4.0998,625600.0
2013-06-05 15:00:00,4.18,4.18,4.16,4.16,992000.0,4.0998,4.0998,4.0802,4.0802,992000.0
2013-06-05 15:10:00,4.16,4.18,4.16,4.18,1299200.0,4.0802,4.0998,4.0802,4.0998,1299200.0
2013-06-05 15:20:00,4.17,4.19,4.16,4.19,979200.0,4.09,4.1096,4.0802,4.1096,979200.0
2013-06-05 15:30:00,4.19,4.2,4.18,4.19,1451200.0,4.1096,4.1194,4.0998,4.1096,1451200.0
2013-06-05 15:40:00,4.19,4.19,4.18,4.18,2080000.0,4.1096,4.1096,4.0998,4.0998,2080000.0
2013-06-05 15:50:00,4.18,4.18,4.17,4.17,4782400.0,4.0998,4.0998,4.09,4.09,4782400.0
2013-06-06 09:30:00,4.17,4.2,4.17,4.2,1347200.0,4.09,4.1194,4.09,4.1194,1347200.0
2013-06-06 09:40:00,4.19,4.2,4.19,4.19,1148800.0,4.1096,4.1194,4.1096,4.1096,1148800.0
2013-06-06 09:50:00,4.19,4.19,4.16,4.18,2174400.0,4.1096,4.1096,4.0802,4.0998,2174400.0
2013-06-06 10:00:00,4.18,4.19,4.17,4.18,1291200.0,4.0998,4.1096,4.09,4.0998,1291200.0
2013-06-06 10:10:00,4.18,4.18,4.16,4.16,1884800.0,4.0998,4.0998,4.0802,4.0802,1884800.0
2013-06-06 10:20:00,4.16,4.17,4.16,4.16,1278400.0,4.0802,4.09,4.0802,4.0802,1278400.0
2013-06-06 10:30:00,4.16,4.17,4.15,4.16,1427200.0,4.0802,4.09,4.0704,4.0802,1427200.0
2013-06-06 10:40:00,4.16,4.17,4.15,4.17,883200.0,4.0802,4.09,4.0704,4.09,883200.0
2013-06-06 10:50:00,4.17,4.17,4.16,4.17,771200.0,4.09,4.09,4.0802,4.09,771200.0
2013-06-06 11:00:00,4.17,4.17,4.16,4.17,616000.0,4.09,4.09,4.0802,4.09,616000.0
2013-06-06 11:10:00,4.16,4.17,4.16,4.17,728000.0,4.0802,4.09,4.0802,4.09,728000.0
2013-06-06 11:20:00,4.17,4.17,4.16,4.16,532800.0,4.09,4.09,4.0802,4.0802,532800.0
2013-06-06 11:30:00,4.16,4.17,4.16,4.17,422400.0,4.0802,4.09,4.0802,4.09,422400.0
2013-06-06 11:40:00,4.17,4.17,4.16,4.16,659200.0,4.09,4.09,4.0802,4.0802,659200.0
2013-06-06 11:50:00,4.17,4.17,4.14,4.14,804800.0,4.09,4.09,4.0606,4.0606,804800.0
2013-06-06 12:00:00,4.14,4.15,4.13,4.13,2292800.0,4.0606,4.0704,4.0508,4.0508,2292800.0
2013-06-06 12:10:00,4.13,4.14,4.13,4.13,972800.0,4.0508,4.0606,4.0508,4.0508,972800.0
2013-06-06 12:20:00,4.13,4.13,4.1,4.11,2896000.0,4.0508,4.0508,4.0214,4.0312,2896000.0
2013-06-06 12:30:00,4.11,4.12,4.1,4.12,3638400.0,4.0312,4.041,4.0214,4.041,3638400.0
2013-06-06 12:40:00,4.12,4.12,4.11,4.11,1107200.0,4.041,4.041,4.0312,4.0312,1107200.0
2013-06-06 12:50:00,4.12,4.12,4.1,4.1,1036800.0,4.041,4.041,4.0214,4.0214,1036800.0
2013-06-06 13:00:00,4.1,4.12,4.1,4.12,440000.0,4.0214,4.041,4.0214,4.041,440000.0
2013-06-06 13:10:00,4.12,4.13,4.11,4.12,633600.0,4.041,4.0508,4.0312,4.041,633600.0
2013-06-06 13:20:00,4.12,4.12,4.1,4.11,406400.0,4.041,4.041,4.0214,4.0312,406400.0
2013-06-06 13:30:00,4.11,4.13,4.11,4.13,489600.0,4.0312,4.0508,4.0312,4.0508,489600.0
2013-06-06 13:40:00,4.13,4.14,4.12,4.14,1025600.0,4.0508,4.0606,4.041,4.0606,1025600.0
2013-06-06 13:50:00,4.14,4.14,4.13,4.14,385600.0,4.0606,4.0606,4.0508,4.0606,385600.0
2013-06-06 14:00:00,4.14,4.14,4.13,4.13,560000.0,4.0606,4.0606,4.0508,4.0508,560000.0
2013-06-06 14:10:00,4.13,4.15,4.13,4.14,710400.0,4.0508,4.0704,4.0508,4.0606,710400.0
2013-06-06 14:20:00,4.14,4.17,4.14,4.16,483200.0,4.0606,4.09,4.0606,4.0802,483200.0
2013-06-06 14:30:00,4.16,4.16,4.15,4.15,422400.0,4.0802,4.0802,4.0704,4.0704,422400.0
2013-06-06 14:40:00,4.16,4.18,4.16,4.18,480000.0,4.0802,4.0998,4.0802,4.0998,480000.0
2013-06-06 14:50:00,4.18,4.18,4.17,4.17,576000.0,4.0998,4.0998,4.09,4.09,576000.0
2013-06-06 15:00:00,4.17,4.18,4.17,4.17,744000.0,4.09,4.0998,4.09,4.09,744000.0
2013-06-06 15:10:00,4.17,4.17,4.16,4.17,867200.0,4.09,4.09,4.0802,4.09,867200.0
2013-06-06 15:20:00,4.17,4.18,4.16,4.18,812800.0,4.09,4.0998,4.0802,4.0998,812800.0
2013-06-06 15:30:00,4.18,4.19,4.18,4.18,763200.0,4.0998,4.1096,4.0998,4.0998,763200.0
2013-06-06 15:40:00,4.18,4.19,4.18,4.18,881600.0,4.0998,4.1096,4.0998,4.0998,881600.0
2013-06-06 15:50:00,4.18,4.2,4.18,4.2,2686400.0,4.0998,4.1194,4.0998,4.1194,2686400.0
2013-06-07 09:30:00,4.24,4.24,4.22,4.24,2035200.0,4.1587,4.1587,4.1391,4.1587,2035200.0
2013-06-07 09:40:00,4.24,4.24,4.22,4.23,1100800.0,4.1587,4.1587,4.1391,4.1489,1100800.0
2013-06-07 09:50:00,4.23,4.25,4.23,4.25,1345600.0,4.1489,4.1685,4.1489,4.1685,1345600.0
2013-06-07 10:00:00,4.25,4.27,4.25,4.27,2228800.0,4.1685,4.1881,4.1685,4.1881,2228800.0
2013-06-07 10:10:00,4.27,4.29,4.27,4.27,1600000.0,4.1881,4.2077,4.1881,4.1881,1600000.0
2013-06-07 10:20:00,4.28,4.28,4.26,4.27,1985600.0,4.1979,4.1979,4.1783,4.1881,1985600.0
2013-06-07 10:30:00,4.27,4.28,4.27,4.28,1209600.0,4.1881,4.1979,4.1881,4.1979,1209600.0
2013-06-07 10:40:00,4.28,4.29,4.28,4.29,1134400.0,4.1979,4.2077,4.1979,4.2077,1134400.0
2013-06-07 10:50:00,4.29,4.29,4.27,4.27,697600.0,4.2077,4.2077,4.1881,4.1881,697600.0
2013-06-07 11:00:00,4.28,4.28,4.28,4.28,1056000.0,4.1979,4.1979,4.1979,4.1979,1056000.0
2013-06-07 11:10:00,4.28,4.29,4.28,4.29,681600.0,4.1979,4.2077,4.1979,4.2077,681600.0
2013-06-07 11:20:00,4.29,4.3,4.29,4.3,1246400.0,4.2077,4.2175,4.2077,4.2175,1246400.0
2013-06-07 11:30:00,4.3,4.3,4.29,4.29,1177600.0,4.2175,4.2175,4.2077,4.2077,1177600.0
2013-06-07 11:40:00,4.29,4.29,4.28,4.29,979200.0,4.2077,4.2077,4.1979,4.2077,979200.0
2013-06-07 11:50:00,4.29,4.3,4.29,4.29,492800.0,4.2077,4.2175,4.2077,4.2077,492800.0
2013-06-07 12:00:00,4.29,4.29,4.28,4.29,1041600.0,4.2077,4.2077,4.1979,4.2077,1041600.0
2013-06-07 12:10:00,4.29,4.29,4.29,4.29,524800.0,4.2077,4.2077,4.2077,4.2077,524800.0
2013-06-07 12:20:00,4.29,4.29,4.29,4.29,520000.0,4.2077,4.2077,4.2077,4.2077,520000.0
2013-06-07 12:30:00,4.29,4.29,4.29,4.29,396800.0,4.2077,4.2077,4.2077,4.2077,396800.0
2013-06-07 12:40:00,4.29,4.29,4.28,4.28,1024000.0,4.2077,4.2077,4.1979,4.1979,1024000.0
2013-06-07 12:50:00,4.28,4.3,4.28,4.3,825600.0,4.1979,4.2175,4.1979,4.2175,825600.0
2013-06-07 13:00:00,4.3,4.31,4.3,4.3,862400.0,4.2175,4.2273,4.2175,4.2175,862400.0
2013-06-07 13:10:00,4.3,4.3,4.3,4.3,420800.0,4.2175,4.2175,4.2175,4.2175,420800.0
2013-06-07 13:20:00,4.3,4.3,4.29,4.3,899200.0,4.2175,4.2175,4.2077,4.2175,899200.0
2013-06-07 13:30:00,4.3,4.3,4.29,4.3,1038400.0,4.2175,4.2175,4.2077,4.2175,1038400.0
2013-06-07 13:40:00,4.3,4.3,4.29,4.29,547200.0,4.2175,4.2175,4.2077,4.2077,547200.0
2013-06-07 13:50:00,4.29,4.3,4.29,4.29,528000.0,4.2077,4.2175,4.2077,4.2077,528000.0
2013-06-07 14:00:00,4.29,4.29,4.29,4.29,513600.0,4.2077,4.2077,4.2077,4.2077,513600.0
2013-06-07 14:10:00,4.29,4.3,4.29,4.3,491200.0,4.2077,4.2175,4.2077,4.2175,491200.0
2013-06-07 14:20:00,4.3,4.3,4.27,4.28,896000.0,4.2175,4.2175,4.1881,4.1979,896000.0
2013-06-07 14:30:00,4.28,4.29,4.28,4.29,491200.0,4.1979,4.2077,4.1979,4.2077,491200.0
2013-06-07 14:40:00,4.29,4.29,4.28,4.29,524800.0,4.2077,4.2077,4.1979,4.2077,524800.0
2013-06-07 14:50:00,4.29,4.3,4.29,4.3,595200.0,4.2077,4.2175,4.2077,4.2175,595200.0
2013-06-07 15:00:00,4.3,4.3,4.3,4.3,537600.0,4.2175,4.2175,4.2175,4.2175,537600.0
2013-06-07 15:10:00,4.3,4.31,4.3,4.31,588800.0,4.2175,4.2273,4.2175,4.2273,588800.0
2013-06-07 15:20:00,4.31,4.31,4.3,4.3,553600.0,4.2273,4.2273,4.2175,4.2175,553600.0
2013-06-07 15:30:00,4.3,4.31,4.3,4.3,592000.0,4.2175,4.2273,4.2175,4.2175,592000.0
2013-06-07 15:40:00,4.3,4.32,4.3,4.32,1652800.0,4.2175,4.2371,4.2175,4.2371,1652800.0
2013-06-07 15:50:00,4.32,4.33,4.32,4.32,2198400.0,4.2371,4.2469,4.2371,4.2371,2198400.0
2013-06-10 09:30:00,4.33,4.34,4.31,4.32,2268800.0,4.2469,4.2568,4.2273,4.2371,2268800.0
2013-06-10 09:40:00,4.32,4.33,4.31,4.33,2224000.0,4.2371,4.2469,4.2273,4.2469,2224000.0
2013-06-10 09:50:00,4.32,4.34,4.32,4.33,1657600.0,4.2371,4.2568,4.2371,4.2469,1657600.0
2013-06-10 10:00:00,4.33,4.33,4.31,4.32,872000.0,4.2469,4.2469,4.2273,4.2371,872000.0
2013-06-10 10:10:00,4.32,4.33,4.31,4.32,1371200.0,4.2371,4.2469,4.2273,4.2371,1371200.0
2013-06-10 10:20:00,4.32,4.33,4.32,4.33,1100800.0,4.2371,4.2469,4.2371,4.2469,1100800.0
2013-06-10 10:30:00,4.33,4.34,4.33,4.34,1683200.0,4.2469,4.2568,4.2469,4.2568,1683200.0
2013-06-10 10:40:00,4.34,4.35,4.34,4.35,627200.0,4.2568,4.2666,4.2568,4.2666,627200.0
2013-06-10 10:50:00,4.35,4.35,4.34,4.35,520000.0,4.2666,4.2666,4.2568,4.2666,520000.0
2013-06-10 11:00:00,4.35,4.36,4.35,4.35,595200.0,4.2666,4.2764,4.2666,4.2666,595200.0
2013-06-10 11:10:00,4.35,4.35,4.34,4.34,1508800.0,4.2666,4.2666,4.2568,4.2568,1508800.0
2013-06-10 11:20:00,4.34,4.36,4.34,4.35,504000.0,4.2568,4.2764,4.2568,4.2666,504000.0
2013-06-10 11:30:00,4.35,4.35,4.34,4.34,572800.0,4.2666,4.2666,4.2568,4.2568,572800.0
2013-06-10 11:40:00,4.34,4.36,4.34,4.35,440000.0,4.2568,4.2764,4.2568,4.2666,440000.0
2013-06-10 11:50:00,4.35,4.36,4.35,4.35,438400.0,4.2666,4.2764,4.2666,4.2666,438400.0
2013-06-10 12:00:00,4.35,4.36,4.35,4.35,446400.0,4.2666,4.2764,4.2666,4.2666,446400.0
2013-06-10 12:10:00,4.35,4.36,4.35,4.35,201600.0,4.2666,4.2764,4.2666,4.2666,201600.0
2013-06-10 12:20:00,4.36,4.36,4.35,4.35,366400.0,4.2764,4.2764,4.2666,4.2666,366400.0
2013-06-10 12:30:00,4.35,4.35,4.34,4.34,302400.0,4.2666,4.2666,4.2568,4.2568,302400.0
2013-06-10 12:40:00,4.34,4.34,4.34,4.34,225600.0,4.2568,4.2568,4.2568,4.2568,225600.0
2013-06-10 12:50:00,4.34,4.34,4.33,4.33,401600.0,4.2568,4.2568,4.2469,4.2469,401600.0
2013-06-10 13:00:00,4.33,4.34,4.33,4.34,316800.0,4.2469,4.2568,4.2469,4.2568,316800.0
2013-06-10 13:10:00,4.34,4.34,4.32,4.33,296000.0,4.2568,4.2568,4.2371,4.2469,296000.0
2013-06-10 13:20:00,4.33,4.34,4.33,4.33,208000.0,4.2469,4.2568,4.2469,4.2469,208000.0
2013-06-10 13:30:00,4.33,4.33,4.31,4.32,520000.0,4.2469,4.2469,4.2273,4.2371,520000.0
2013-06-10 13:40:00,4.32,4.33,4.32,4.32,342400.0,4.2371,4.2469,4.2371,4.2371,342400.0
2013-06-10 13:50:00,4.32,4.33,4.32,4.33,374400.0,4.2371,4.2469,4.2371,4.2469,374400.0
2013-06-10 14:00:00,4.33,4.33,4.32,4.32,212800.0,4.2469,4.2469,4.2371,4.2371,212800.0
2013-06-10 14:10:00,4.31,4.31,4.3,4.31,532800.0,4.2273,4.2273,4.2175,4.2273,532800.0
2013-06-10 14:20:00,4.31,4.32,4.31,4.32,454400.0,4.2273,4.2371,4.2273,4.2371,454400.0
2013-06-10 14:30:00,4.32,4.33,4.32,4.32,372800.0,4.2371,4.2469,4.2371,4.2371,372800.0
2013-06-10 14:40:00,4.32,4.33,4.32,4.33,182400.0,4.2371,4.2469,4.2371,4.2469,182400.0
2013-06-10 14:50:00,4.33,4.34,4.33,4.33,408000.0,4.2469,4.2568,4.2469,4.2469,408000.0
2013-06-10 15:00:00,4.33,4.33,4.31,4.32,296000.0,4.2469,4.2469,4.2273,4.2371,296000.0
2013-06-10 15:10:00,4.32,4.33,4.31,4.31,148800.0,4.2371,4.2469,4.2273,4.2273,148800.0
2013-06-10 15:20:00,4.32,4.32,4.31,4.32,137600.0,4.2371,4.2371,4.2273,4.2371,137600.0
2013-06-10 15:30:00,4.32,4.33,4.32,4.33,270400.0,4.2371,4.2469,4.2371,4.2469,270400.0
2013-06-10 15:40:00,4.32,4.33,4.31,4.31,1273600.0,4.2371,4.2469,4.2273,4.2273,1273600.0
2013-06-10 15:50:00,4.31,4.32,4.31,4.32,2115200.0,4.2273,4.2371,4.2273,4.2371,2115200.0
2013-06-11 09:30:00,4.23,4.23,4.21,4.22,4411200.0,4.1489,4.1489,4.1292,4.1391,4411200.0
2013-06-11 09:40:00,4.22,4.24,4.22,4.24,2236800.0,4.1391,4.1587,4.1391,4.1587,2236800.0
2013-06-11 09:50:00,4.24,4.25,4.24,4.25,1587200.0,4.1587,4.1685,4.1587,4.1685,1587200.0
2013-06-11 10:00:00,4.25,4.26,4.25,4.25,1921600.0,4.1685,4.1783,4.1685,4.1685,1921600.0
2013-06-11 10:10:00,4.25,4.25,4.23,4.23,3174400.0,4.1685,4.1685,4.1489,4.1489,3174400.0
2013-06-11 10:20:00,4.23,4.26,4.23,4.26,1219200.0,4.1489,4.1783,4.1489,4.1783,1219200.0
2013-06-11 10:30:00,4.26,4.28,4.26,4.28,2139200.0,4.1783,4.1979,4.1783,4.1979,2139200.0
2013-06-11 10:40:00,4.27,4.28,4.27,4.28,936000.0,4.1881,4.1979,4.1881,4.1979,936000.0
2013-06-11 10:50:00,4.28,4.28,4.27,4.28,854400.0,4.1979,4.1979,4.1881,4.1979,854400.0
2013-06-11 11:00:00,4.28,4.28,4.27,4.27,625600.0,4.1979,4.1979,4.1881,4.1881,625600.0
2013-06-11 11:10:00,4.27,4.29,4.27,4.28,894400.0,4.1881,4.2077,4.1881,4.1979,894400.0
2013-06-11 11:20:00,4.28,4.3,4.28,4.3,1380800.0,4.1979,4.2175,4.1979,4.2175,1380800.0
2013-06-11 11:30:00,4.3,4.31,4.3,4.3,1288000.0,4.2175,4.2273,4.2175,4.2175,1288000.0
2013-06-11 11:40:00,4.3,4.3,4.3,4.3,636800.0,4.2175,4.2175,4.2175,4.2175,636800.0
2013-06-11 11:50:00,4.3,4.3,4.29,4.29,627200.0,4.2175,4.2175,4.2077,4.2077,627200.0
2013-06-11 12:00:00,4.29,4.3,4.29,4.3,350400.0,4.2077,4.2175,4.2077,4.2175,350400.0
2013-06-11 12:10:00,4.3,4.31,4.29,4.29,633600.0,4.2175,4.2273,4.2077,4.2077,633600.0
2013-06-11 12:20:00,4.3,4.3,4.29,4.3,508800.0,4.2175,4.2175,4.2077,4.2175,508800.0
2013-06-11 12:30:00,4.3,4.3,4.29,4.3,489600.0,4.2175,4.2175,4.2077,4.2175,489600.0
2013-06-11 12:40:00,4.3,4.31,4.3,4.3,371200.0,4.2175,4.2273,4.2175,4.2175,371200.0
2013-06-11 12:50:00,4.3,4.3,4.29,4.3,312000.0,4.2175,4.2175,4.2077,4.2175,312000.0
2013-06-11 13:00:00,4.3,4.3,4.3,4.3,166400.0,4.2175,4.2175,4.2175,4.2175,166400.0
2013-06-11 13:10:00,4.3,4.3,4.28,4.28,566400.0,4.2175,4.2175,4.1979,4.1979,566400.0
2013-06-11 13:20:00,4.28,4.28,4.27,4.27,977600.0,4.1979,4.1979,4.1881,4.1881,977600.0
2013-06-11 13:30:00,4.27,4.27,4.25,4.26,1128000.0,4.1881,4.1881,4.1685,4.1783,1128000.0
2013-06-11 13:40:00,4.26,4.26,4.25,4.26,528000.0,4.1783,4.1783,4.1685,4.1783,528000.0
2013-06-11 13:50:00,4.26,4.27,4.25,4.25,1414400.0,4.1783,4.1881,4.1685,4.1685,1414400.0
2013-06-11 14:00:00,4.25,4.25,4.24,4.25,947200.0,4.1685,4.1685,4.1587,4.1685,947200.0
2013-06-11 14:10:00,4.25,4.26,4.24,4.25,936000.0,4.1685,4.1783,4.1587,4.1685,936000.0
2013-06-11 14:20:00,4.26,4.26,4.25,4.26,721600.0,4.1783,4.1783,4.1685,4.1783,721600.0
2013-06-11 14:30:00,4.26,4.27,4.26,4.26,1004800.0,4.1783,4.1881,4.1783,4.1783,1004800.0
2013-06-11 14:40:00,4.26,4.26,4.25,4.25,488000.0,4.1783,4.1783,4.1685,4.1685,488000.0
2013-06-11 14:50:00,4.25,4.27,4.25,4.27,808000.0,4.1685,4.1881,4.1685,4.1881,808000.0
2013-06-11 15:00:00,4.27,4.28,4.27,4.27,620800.0,4.1881,4.1979,4.1881,4.1881,620800.0
2013-06-11 15:10:00,4.27,4.28,4.27,4.27,428800.0,4.1881,4.1979,4.1881,4.1881,428800.0
2013-06-11 15:20:00,4.27,4.28,4.26,4.26,1145600.0,4.1881,4.1979,4.1783,4.1783,1145600.0
2013-06-11 15:30:00,4.26,4.26,4.24,4.24,896000.0,4.1783,4.1783,4.1587,4.1587,896000.0
2013-06-11 15:40:00,4.25,4.25,4.23,4.24,1619200.0,4.1685,4.1685,4.1489,4.1587,1619200.0
2013-06-11 15:50:00,4.24,4.24,4.23,4.23,2531200.0,4.1587,4.1587,4.1489,4.1489,2531200.0
2013-06-12 09:30:00,4.28,4.29,4.27,4.27,556800.0,4.1979,4.2077,4.1881,4.1881,556800.0
2013-06-12 09:40:00,4.27,4.28,4.26,4.26,614400.0,4.1881,4.1979,4.1783,4.1783,614400.0
2013-06-12 09:50:00,4.25,4.26,4.24,4.25,2132800.0,4.1685,4.1783,4.1587,4.1685,2132800.0
2013-06-12 10:00:00,4.25,4.25,4.22,4.22,2401600.0,4.1685,4.1685,4.1391,4.1391,2401600.0
2013-06-12 10:10:00,4.22,4.23,4.21,4.22,1900800.0,4.1391,4.1489,4.1292,4.1391,1900800.0
2013-06-12 10:20:00,4.22,4.24,4.22,4.24,2012800.0,4.1391,4.1587,4.1391,4.1587,2012800.0
2013-06-12 10:30:00,4.24,4.25,4.23,4.23,2880000.0,4.1587,4.1685,4.1489,4.1489,2880000.0
2013-06-12 10:40:00,4.23,4.23,4.22,4.23,980800.0,4.1489,4.1489,4.1391,4.1489,980800.0
2013-06-12 10:50:00,4.23,4.23,4.21,4.21,1089600.0,4.1489,4.1489,4.1292,4.1292,1089600.0
2013-06-12 11:00:00,4.21,4.23,4.21,4.22,1248000.0,4.1292,4.1489,4.1292,4.1391,1248000.0
2013-06-12 11:10:00,4.22,4.22,4.2,4.22,2968000.0,4.1391,4.1391,4.1194,4.1391,2968000.0
2013-06-12 11:20:00,4.22,4.23,4.22,4.22,1443200.0,4.1391,4.1489,4.1391,4.1391,1443200.0
2013-06-12 11:30:00,4.21,4.23,4.21,4.21,843200.0,4.1292,4.1489,4.1292,4.1292,843200.0
2013-06-12 11:40:00,4.21,4.21,4.19,4.19,2243200.0,4.1292,4.1292,4.1096,4.1096,2243200.0
2013-06-12 11:50:00,4.19,4.2,4.17,4.18,1627200.0,4.1096,4.1194,4.09,4.0998,1627200.0
2013-06-12 12:00:00,4.18,4.18,4.17,4.18,521600.0,4.0998,4.0998,4.09,4.0998,521600.0
2013-06-12 12:10:00,4.18,4.18,4.16,4.16,1086400.0,4.0998,4.0998,4.0802,4.0802,1086400.0
2013-06-12 12:20:00,4.17,4.17,4.16,4.17,340800.0,4.09,4.09,4.0802,4.09,340800.0
2013-06-12 12:30:00,4.17,4.17,4.16,4.16,411200.0,4.09,4.09,4.0802,4.0802,411200.0
2013-06-12 12:40:00,4.16,4.18,4.15,4.18,1094400.0,4.0802,4.0998,4.0704,4.0998,1094400.0
2013-06-12 12:50:00,4.18,4.18,4.17,4.18,1156800.0,4.0998,4.0998,4.09,4.0998,1156800.0
2013-06-12 13:00:00,4.18,4.2,4.18,4.2,752000.0,4.0998,4.1194,4.0998,4.1194,752000.0
2013-06-12 13:10:00,4.2,4.2,4.19,4.19,179200.0,4.1194,4.1194,4.1096,4.1096,179200.0
2013-06-12 13:20:00,4.19,4.19,4.18,4.19,374400.0,4.1096,4.1096,4.0998,4.1096,374400.0
2013-06-12 13:30:00,4.19,4.19,4.18,4.18,358400.0,4.1096,4.1096,4.0998,4.0998,358400.0
2013-06-12 13:40:00,4.18,4.19,4.17,4.19,851200.0,4.0998,4.1096,4.09,4.1096,851200.0
2013-06-12 13:50:00,4.18,4.19,4.18,4.19,516800.0,4.0998,4.1096,4.0998,4.1096,516800.0
2013-06-12 14:00:00,4.18,4.19,4.17,4.18,713600.0,4.0998,4.1096,4.09,4.0998,713600.0
2013-06-12 14:10:00,4.17,4.18,4.15,4.16,1048000.0,4.09,4.0998,4.0704,4.0802,1048000.0
2013-06-12 14:20:00,4.16,4.17,4.16,4.16,636800.0,4.0802,4.09,4.0802,4.0802,636800.0
2013-06-12 14:30:00,4.16,4.16,4.15,4.15,888000.0,4.0802,4.0802,4.0704,4.0704,888000.0
2013-06-12 14:40:00,4.15,4.16,4.15,4.15,894400.0,4.0704,4.0802,4.0704,4.0704,894400.0
2013-06-12 14:50:00,4.15,4.15,4.14,4.15,528000.0,4.0704,4.0704,4.0606,4.0704,528000.0
2013-06-12 15:00:00,4.15,4.15,4.14,4.14,1280000.0,4.0704,4.0704,4.0606,4.0606,1280000.0
2013-06-12 15:10:00,4.14,4.15,4.13,4.13,1294400.0,4.0606,4.0704,4.0508,4.0508,1294400.0
2013-06-12 15:20:00,4.13,4.14,4.12,4.14,1686400.0,4.0508,4.0606,4.041,4.0606,1686400.0
2013-06-12 15:30:00,4.14,4.14,4.13,4.14,894400.0,4.0606,4.0606,4.0508,4.0606,894400.0
2013-06-12 15:40:00,4.14,4.15,4.13,4.14,2028800.0,4.0606,4.0704,4.0508,4.0606,2028800.0
2013-06-12 15:50:00,4.15,4.15,4.14,4.14,2840000.0,4.0704,4.0704,4.0606,4.0606,2840000.0
2013-06-13 09:30:00,4.13,4.14,4.1,4.11,2580800.0,4.0508,4.0606,4.0214,4.0312,2580800.0
2013-06-13 09:40:00,4.11,4.14,4.11,4.13,1144000.0,4.0312,4.0606,4.0312,4.0508,1144000.0
2013-06-13 09:50:00,4.13,4.14,4.12,4.14,1763200.0,4.0508,4.0606,4.041,4.0606,1763200.0
2013-06-13 10:00:00,4.14,4.15,4.13,4.13,2046400.0,4.0606,4.0704,4.0508,4.0508,2046400.0
2013-06-13 10:10:00,4.13,4.14,4.12,4.14,1732800.0,4.0508,4.0606,4.041,4.0606,1732800.0
2013-06-13 10:20:00,4.13,4.15,4.13,4.14,1660800.0,4.0508,4.0704,4.0508,4.0606,1660800.0
2013-06-13 10:30:00,4.14,4.16,4.14,4.16,2134400.0,4.0606,4.0802,4.0606,4.0802,2134400.0
2013-06-13 10:40:00,4.16,4.17,4.16,4.16,1286400.0,4.0802,4.09,4.0802,4.0802,1286400.0
2013-06-13 10:50:00,4.16,4.17,4.15,4.15,1224000.0,4.0802,4.09,4.0704,4.0704,1224000.0
2013-06-13 11:00:00,4.15,4.16,4.15,4.15,1256000.0,4.0704,4.0802,4.0704,4.0704,1256000.0
2013-06-13 11:10:00,4.15,4.16,4.15,4.16,532800.0,4.0704,4.0802,4.0704,4.0802,532800.0
2013-06-13 11:20:00,4.15,4.16,4.15,4.16,593600.0,4.0704,4.0802,4.0704,4.0802,593600.0
2013-06-13 11:30:00,4.16,4.16,4.15,4.15,1081600.0,4.0802,4.0802,4.0704,4.0704,1081600.0
2013-06-13 11:40:00,4.16,4.17,4.16,4.17,1056000.0,4.0802,4.09,4.0802,4.09,1056000.0
2013-06-13 11:50:00,4.17,4.17,4.16,4.17,451200.0,4.09,4.09,4.0802,4.09,451200.0
2013-06-13 12:00:00,4.17,4.17,4.17,4.17,553600.0,4.09,4.09,4.09,4.09,553600.0
2013-06-13 12:10:00,4.17,4.17,4.16,4.17,388800.0,4.09,4.09,4.0802,4.09,388800.0
2013-06-13 12:20:00,4.17,4.17,4.17,4.17,339200.0,4.09,4.09,4.09,4.09,339200.0
2013-06-13 12:30:00,4.17,4.18,4.17,4.18,587200.0,4.09,4.0998,4.09,4.0998,587200.0
2013-06-13 12:40:00,4.18,4.18,4.17,4.18,331200.0,4.0998,4.0998,4.09,4.0998,331200.0
2013-06-13 12:50:00,4.18,4.19,4.18,4.19,555200.0,4.0998,4.1096,4.0998,4.1096,555200.0
2013-06-13 13:00:00,4.19,4.19,4.18,4.18,452800.0,4.1096,4.1096,4.0998,4.0998,452800.0
2013-06-13 13:10:00,4.18,4.19,4.18,4.19,323200.0,4.0998,4.1096,4.0998,4.1096,323200.0
2013-06-13 13:20:00,4.18,4.19,4.18,4.18,211200.0,4.0998,4.1096,4.0998,4.0998,211200.0
2013-06-13 13:30:00,4.18,4.18,4.18,4.18,411200.0,4.0998,4.0998,4.0998,4.0998,411200.0
2013-06-13 13:40:00,4.18,4.18,4.18,4.18,211200.0,4.0998,4.0998,4.0998,4.0998,211200.0
2013-06-13 13:50:00,4.18,4.19,4.18,4.19,185600.0,4.0998,4.1096,4.0998,4.1096,185600.0
2013-06-13 14:00:00,4.19,4.2,4.19,4.2,596800.0,4.1096,4.1194,4.1096,4.1194,596800.0
2013-06-13 14:10:00,4.2,4.21,4.2,4.21,913600.0,4.1194,4.1292,4.1194,4.1292,913600.0
2013-06-13 14:20:00,4.21,4.22,4.21,4.21,806400.0,4.1292,4.1391,4.1292,4.1292,806400.0
2013-06-13 14:30:00,4.21,4.22,4.21,4.22,638400.0,4.1292,4.1391,4.1292,4.1391,638400.0
2013-06-13 14:40:00,4.22,4.22,4.2,4.2,347200.0,4.1391,4.1391,4.1194,4.1194,347200.0
2013-06-13 14:50:00,4.2,4.22,4.2,4.21,600000.0,4.1194,4.1391,4.1194,4.1292,600000.0
2013-06-13 15:00:00,4.22,4.23,4.22,4.23,1214400.0,4.1391,4.1489,4.1391,4.1489,1214400.0
2013-06-13 15:10:00,4.22,4.23,4.22,4.23,929600.0,4.1391,4.1489,4.1391,4.1489,929600.0
2013-06-13 15:20:00,4.23,4.23,4.22,4.23,688000.0,4.1489,4.1489,4.1391,4.1489,688000.0
2013-06-13 15:30:00,4.23,4.23,4.22,4.23,2072000.0,4.1489,4.1489,4.1391,4.1489,2072000.0
2013-06-13 15:40:00,4.23,4.26,4.23,4.25,3092800.0,4.1489,4.1783,4.1489,4.1685,3092800.0
2013-06-13 15:50:00,4.25,4.25,4.24,4.24,3475200.0,4.1685,4.1685,4.1587,4.1587,3475200.0
2013-06-14 09:30:00,4.24,4.24,4.22,4.23,1601600.0,4.1587,4.1587,4.1391,4.1489,1601600.0
2013-06-14 09:40:00,4.23,4.25,4.23,4.25,1288000.0,4.1489,4.1685,4.1489,4.1685,1288000.0
2013-06-14 09:50:00,4.25,4.25,4.23,4.24,860800.0,4.1685,4.1685,4.1489,4.1587,860800.0
2013-06-14 10:00:00,4.24,4.25,4.24,4.24,1019200.0,4.1587,4.1685,4.1587,4.1587,1019200.0
2013-06-14 10:10:00,4.24,4.24,4.24,4.24,1230400.0,4.1587,4.1587,4.1587,4.1587,1230400.0
2013-06-14 10:20:00,4.24,4.24,4.22,4.23,1393600.0,4.1587,4.1587,4.1391,4.1489,1393600.0
2013-06-14 10:30:00,4.23,4.23,4.22,4.22,705600.0,4.1489,4.1489,4.1391,4.1391,705600.0
2013-06-14 10:40:00,4.22,4.22,4.21,4.21,884800.0,4.1391,4.1391,4.1292,4.1292,884800.0
2013-06-14 10:50:00,4.21,4.21,4.19,4.2,1387200.0,4.1292,4.1292,4.1096,4.1194,1387200.0
2013-06-14 11:00:00,4.2,4.2,4.19,4.2,1190400.0,4.1194,4.1194,4.1096,4.1194,1190400.0
2013-06-14 11:10:00,4.2,4.2,4.2,4.2,550400.0,4.1194,4.1194,4.1194,4.1194,550400.0
2013-06-14 11:20:00,4.2,4.21,4.2,4.2,656000.0,4.1194,4.1292,4.1194,4.1194,656000.0
2013-06-14 11:30:00,4.2,4.21,4.19,4.21,763200.0,4.1194,4.1292,4.1096,4.1292,763200.0
2013-06-14 11:40:00,4.21,4.21,4.18,4.18,838400.0,4.1292,4.1292,4.0998,4.0998,838400.0
2013-06-14 11:50:00,4.18,4.2,4.18,4.2,380800.0,4.0998,4.1194,4.0998,4.1194,380800.0
2013-06-14 12:00:00,4.2,4.21,4.19,4.21,1025600.0,4.1194,4.1292,4.1096,4.1292,1025600.0
2013-06-14 12:10:00,4.21,4.21,4.2,4.21,446400.0,4.1292,4.1292,4.1194,4.1292,446400.0
2013-06-14 12:20:00,4.21,4.22,4.21,4.21,534400.0,4.1292,4.1391,4.1292,4.1292,534400.0
2013-06-14 12:30:00,4.21,4.22,4.21,4.22,320000.0,4.1292,4.1391,4.1292,4.1391,320000.0
2013-06-14 12:40:00,4.22,4.22,4.21,4.21,640000.0,4.1391,4.1391,4.1292,4.1292,640000.0
2013-06-14 12:50:00,4.21,4.21,4.2,4.2,513600.0,4.1292,4.1292,4.1194,4.1194,513600.0
2013-06-14 13:00:00,4.2,4.2,4.19,4.19,753600.0,4.1194,4.1194,4.1096,4.1096,753600.0
2013-06-14 13:10:00,4.19,4.2,4.19,4.19,747200.0,4.1096,4.1194,4.1096,4.1096,747200.0
2013-06-14 13:20:00,4.19,4.19,4.18,4.18,672000.0,4.1096,4.1096,4.0998,4.0998,672000.0
2013-06-14 13:30:00,4.18,4.18,4.17,4.18,932800.0,4.0998,4.0998,4.09,4.0998,932800.0
2013-06-14 13:40:00,4.18,4.19,4.18,4.18,155200.0,4.0998,4.1096,4.0998,4.0998,155200.0
2013-06-14 13:50:00,4.18,4.18,4.18,4.18,204800.0,4.0998,4.0998,4.0998,4.0998,204800.0
2013-06-14 14:00:00,4.18,4.19,4.17,4.19,406400.0,4.0998,4.1096,4.09,4.1096,406400.0
2013-06-14 14:10:00,4.19,4.19,4.19,4.19,150400.0,4.1096,4.1096,4.1096,4.1096,150400.0
2013-06-14 14:20:00,4.19,4.2,4.19,4.2,606400.0,4.1096,4.1194,4.1096,4.1194,606400.0
2013-06-14 14:30:00,4.2,4.21,4.2,4.21,376000.0,4.1194,4.1292,4.1194,4.1292,376000.0
2013-06-14 14:40:00,4.21,4.21,4.2,4.2,329600.0,4.1292,4.1292,4.1194,4.1194,329600.0
2013-06-14 14:50:00,4.2,4.2,4.19,4.19,424000.0,4.1194,4.1194,4.1096,4.1096,424000.0
2013-06-14 15:00:00,4.19,4.2,4.19,4.2,475200.0,4.1096,4.1194,4.1096,4.1194,475200.0
2013-06-14 15:10:00,4.2,4.21,4.2,4.21,228800.0,4.1194,4.1292,4.1194,4.1292,228800.0
2013-06-14 15:20:00,4.21,4.21,4.2,4.2,310400.0,4.1292,4.1292,4.1194,4.1194,310400.0
2013-06-14 15:30:00,4.2,4.21,4.2,4.2,475200.0,4.1194,4.1292,4.1194,4.1194,475200.0
2013-06-14 15:40:00,4.2,4.2,4.18,4.19,1136000.0,4.1194,4.1194,4.0998,4.1096,1136000.0
2013-06-14 15:50:00,4.19,4.19,4.18,4.18,1289600.0,4.1096,4.1096,4.0998,4.0998,1289600.0
2013-06-17 09:30:00,4.25,4.27,4.25,4.27,2113600.0,4.1685,4.1881,4.1685,4.1881,2113600.0
2013-06-17 09:40:00,4.27,4.28,4.26,4.27,1313600.0,4.1881,4.1979,4.1783,4.1881,1313600.0
2013-06-17 09:50:00,4.27,4.28,4.27,4.28,433600.0,4.1881,4.1979,4.1881,4.1979,433600.0
2013-06-17 10:00:00,4.28,4.3,4.27,4.29,1980800.0,4.1979,4.2175,4.1881,4.2077,1980800.0
2013-06-17 10:10:00,4.29,4.3,4.29,4.29,1051200.0,4.2077,4.2175,4.2077,4.2077,1051200.0
2013-06-17 10:20:00,4.29,4.3,4.29,4.3,801600.0,4.2077,4.2175,4.2077,4.2175,801600.0
2013-06-17 10:30:00,4.3,4.3,4.29,4.29,622400.0,4.2175,4.2175,4.2077,4.2077,622400.0
2013-06-17 10:40:00,4.29,4.29,4.28,4.29,521600.0,4.2077,4.2077,4.1979,4.2077,521600.0
2013-06-17 10:50:00,4.29,4.3,4.29,4.3,553600.0,4.2077,4.2175,4.2077,4.2175,553600.0
2013-06-17 11:00:00,4.3,4.3,4.3,4.3,296000.0,4.2175,4.2175,4.2175,4.2175,296000.0
2013-06-17 11:10:00,4.31,4.31,4.31,4.31,1680000.0,4.2273,4.2273,4.2273,4.2273,1680000.0
2013-06-17 11:20:00,4.31,4.31,4.3,4.31,209600.0,4.2273,4.2273,4.2175,4.2273,209600.0
2013-06-17 11:30:00,4.31,4.31,4.3,4.31,836800.0,4.2273,4.2273,4.2175,4.2273,836800.0
2013-06-17 11:40:00,4.31,4.31,4.29,4.29,548800.0,4.2273,4.2273,4.2077,4.2077,548800.0
2013-06-17 11:50:00,4.29,4.3,4.29,4.3,446400.0,4.2077,4.2175,4.2077,4.2175,446400.0
2013-06-17 12:00:00,4.3,4.3,4.29,4.3,764800.0,4.2175,4.2175,4.2077,4.2175,764800.0
2013-06-17 12:10:00,4.3,4.3,4.29,4.3,331200.0,4.2175,4.2175,4.2077,4.2175,331200.0
2013-06-17 12:20:00,4.3,4.3,4.3,4.3,267200.0,4.2175,4.2175,4.2175,4.2175,267200.0
2013-06-17 12:30:00,4.3,4.3,4.3,4.3,206400.0,4.2175,4.2175,4.2175,4.2175,206400.0
2013-06-17 12:40:00,4.3,4.3,4.3,4.3,472000.0,4.2175,4.2175,4.2175,4.2175,472000.0
2013-06-17 12:50:00,4.3,4.3,4.29,4.3,516800.0,4.2175,4.2175,4.2077,4.2175,516800.0
2013-06-17 13:00:00,4.3,4.31,4.3,4.3,288000.0,4.2175,4.2273,4.2175,4.2175,288000.0
2013-06-17 13:10:00,4.3,4.3,4.29,4.3,464000.0,4.2175,4.2175,4.2077,4.2175,464000.0
2013-06-17 13:20:00,4.3,4.31,4.3,4.31,638400.0,4.2175,4.2273,4.2175,4.2273,638400.0
2013-06-17 13:30:00,4.31,4.31,4.31,4.31,320000.0,4.2273,4.2273,4.2273,4.2273,320000.0
2013-06-17 13:40:00,4.31,4.31,4.3,4.31,278400.0,4.2273,4.2273,4.2175,4.2273,278400.0
2013-06-17 13:50:00,4.31,4.31,4.3,4.3,243200.0,4.2273,4.2273,4.2175,4.2175,243200.0
2013-06-17 14:00:00,4.31,4.31,4.29,4.29,1748800.0,4.2273,4.2273,4.2077,4.2077,1748800.0
2013-06-17 14:10:00,4.29,4.29,4.28,4.28,1020800.0,4.2077,4.2077,4.1979,4.1979,1020800.0
2013-06-17 14:20:00,4.28,4.29,4.26,4.27,2142400.0,4.1979,4.2077,4.1783,4.1881,2142400.0
2013-06-17 14:30:00,4.27,4.28,4.26,4.27,929600.0,4.1881,4.1979,4.1783,4.1881,929600.0
2013-06-17 14:40:00,4.27,4.27,4.24,4.24,1950400.0,4.1881,4.1881,4.1587,4.1587,1950400.0
2013-06-17 14:50:00,4.24,4.24,4.22,4.23,1728000.0,4.1587,4.1587,4.1391,4.1489,1728000.0
2013-06-17 15:00:00,4.23,4.25,4.23,4.25,1176000.0,4.1489,4.1685,4.1489,4.1685,1176000.0
2013-06-17 15:10:00,4.25,4.25,4.23,4.24,1193600.0,4.1685,4.1685,4.1489,4.1587,1193600.0
2013-06-17 15:20:00,4.24,4.25,4.23,4.25,1086400.0,4.1587,4.1685,4.1489,4.1685,1086400.0
2013-06-17 15:30:00,4.25,4.28,4.25,4.27,1320000.0,4.1685,4.1979,4.1685,4.1881,1320000.0
2013-06-17 15:40:00,4.27,4.27,4.26,4.27,755200.0,4.1881,4.1881,4.1783,4.1881,755200.0
2013-06-17 15:50:00,4.26,4.27,4.25,4.26,2390400.0,4.1783,4.1881,4.1685,4.1783,2390400.0
2013-06-18 09:30:00,4.28,4.3,4.28,4.3,2443200.0,4.1979,4.2175,4.1979,4.2175,2443200.0
2013-06-18 09:40:00,4.3,4.31,4.29,4.3,950400.0,4.2175,4.2273,4.2077,4.2175,950400.0
2013-06-18 09:50:00,4.3,4.31,4.29,4.29,1011200.0,4.2175,4.2273,4.2077,4.2077,1011200.0
2013-06-18 10:00:00,4.29,4.3,4.29,4.3,1886400.0,4.2077,4.2175,4.2077,4.2175,1886400.0
2013-06-18 10:10:00,4.3,4.31,4.3,4.31,2200000.0,4.2175,4.2273,4.2175,4.2273,2200000.0
2013-06-18 10:20:00,4.31,4.31,4.3,4.31,1019200.0,4.2273,4.2273,4.2175,4.2273,1019200.0
2013-06-18 10:30:00,4.31,4.32,4.31,4.32,848000.0,4.2273,4.2371,4.2273,4.2371,848000.0
2013-06-18 10:40:00,4.32,4.33,4.32,4.33,566400.0,4.2371,4.2469,4.2371,4.2469,566400.0
2013-06-18 10:50:00,4.33,4.34,4.33,4.33,603200.0,4.2469,4.2568,4.2469,4.2469,603200.0
2013-06-18 11:00:00,4.33,4.33,4.32,4.33,750400.0,4.2469,4.2469,4.2371,4.2469,750400.0
2013-06-18 11:10:00,4.33,4.33,4.33,4.33,1211200.0,4.2469,4.2469,4.2469,4.2469,1211200.0
2013-06-18 11:20:00,4.33,4.34,4.33,4.34,1056000.0,4.2469,4.2568,4.2469,4.2568,1056000.0
2013-06-18 11:30:00,4.34,4.35,4.34,4.34,1040000.0,4.2568,4.2666,4.2568,4.2568,1040000.0
2013-06-18 11:40:00,4.34,4.34,4.34,4.34,620800.0,4.2568,4.2568,4.2568,4.2568,620800.0
2013-06-18 11:50:00,4.34,4.34,4.33,4.33,580800.0,4.2568,4.2568,4.2469,4.2469,580800.0
2013-06-18 12:00:00,4.33,4.33,4.32,4.32,390400.0,4.2469,4.2469,4.2371,4.2371,390400.0
2013-06-18 12:10:00,4.32,4.33,4.32,4.33,529600.0,4.2371,4.2469,4.2371,4.2469,529600.0
2013-06-18 12:20:00,4.32,4.33,4.32,4.32,376000.0,4.2371,4.2469,4.2371,4.2371,376000.0
2013-06-18 12:30:00,4.33,4.34,4.33,4.33,662400.0,4.2469,4.2568,4.2469,4.2469,662400.0
2013-06-18 12:40:00,4.33,4.34,4.33,4.34,640000.0,4.2469,4.2568,4.2469,4.2568,640000.0
2013-06-18 12:50:00,4.34,4.34,4.34,4.34,590400.0,4.2568,4.2568,4.2568,4.2568,590400.0
2013-06-18 13:00:00,4.34,4.34,4.33,4.33,664000.0,4.2568,4.2568,4.2469,4.2469,664000.0
2013-06-18 13:10:00,4.33,4.34,4.33,4.34,1208000.0,4.2469,4.2568,4.2469,4.2568,1208000.0
2013-06-18 13:20:00,4.34,4.34,4.33,4.33,539200.0,4.2568,4.2568,4.2469,4.2469,539200.0
2013-06-18 13:30:00,4.34,4.34,4.33,4.33,728000.0,4.2568,4.2568,4.2469,4.2469,728000.0
2013-06-18 13:40:00,4.33,4.34,4.33,4.33,572800.0,4.2469,4.2568,4.2469,4.2469,572800.0
2013-06-18 13:50:00,4.34,4.34,4.34,4.34,606400.0,4.2568,4.2568,4.2568,4.2568,606400.0
2013-06-18 14:00:00,4.34,4.34,4.33,4.34,766400.0,4.2568,4.2568,4.2469,4.2568,766400.0
2013-06-18 14:10:00,4.34,4.35,4.34,4.34,574400.0,4.2568,4.2666,4.2568,4.2568,574400.0
2013-06-18 14:20:00,4.34,4.35,4.34,4.34,548800.0,4.2568,4.2666,4.2568,4.2568,548800.0
2013-06-18 14:30:00,4.34,4.35,4.34,4.34,302400.0,4.2568,4.2666,4.2568,4.2568,302400.0
2013-06-18 14:40:00,4.34,4.35,4.34,4.35,643200.0,4.2568,4.2666,4.2568,4.2666,643200.0
2013-06-18 14:50:00,4.35,4.35,4.35,4.35,278400.0,4.2666,4.2666,4.2666,4.2666,278400.0
2013-06-18 15:00:00,4.35,4.35,4.34,4.34,572800.0,4.2666,4.2666,4.2568,4.2568,572800.0
2013-06-18 15:10:00,4.34,4.34,4.34,4.34,644800.0,4.2568,4.2568,4.2568,4.2568,644800.0
2013-06-18 15:20:00,4.34,4.35,4.34,4.35,512000.0,4.2568,4.2666,4.2568,4.2666,512000.0
2013-06-18 15:30:00,4.35,4.35,4.34,4.34,451200.0,4.2666,4.2666,4.2568,4.2568,451200.0
2013-06-18 15:40:00,4.34,4.34,4.33,4.33,737600.0,4.2568,4.2568,4.2469,4.2469,737600.0
2013-06-18 15:50:00,4.33,4.34,4.32,4.33,2454400.0,4.2469,4.2568,4.2371,4.2469,2454400.0
2013-06-19 09:30:00,4.34,4.34,4.33,4.33,440000.0,4.2568,4.2568,4.2469,4.2469,440000.0
2013-06-19 09:40:00,4.33,4.33,4.32,4.32,696000.0,4.2469,4.2469,4.2371,4.2371,696000.0
2013-06-19 09:50:00,4.32,4.33,4.32,4.33,544000.0,4.2371,4.2469,4.2371,4.2469,544000.0
2013-06-19 10:00:00,4.33,4.33,4.32,4.33,851200.0,4.2469,4.2469,4.2371,4.2469,851200.0
2013-06-19 10:10:00,4.33,4.34,4.33,4.34,961600.0,4.2469,4.2568,4.2469,4.2568,961600.0
2013-06-19 10:20:00,4.34,4.34,4.34,4.34,984000.0,4.2568,4.2568,4.2568,4.2568,984000.0
2013-06-19 10:30:00,4.34,4.34,4.34,4.34,579200.0,4.2568,4.2568,4.2568,4.2568,579200.0
2013-06-19 10:40:00,4.34,4.35,4.33,4.33,668800.0,4.2568,4.2666,4.2469,4.2469,668800.0
2013-06-19 10:50:00,4.33,4.34,4.33,4.33,920000.0,4.2469,4.2568,4.2469,4.2469,920000.0
2013-06-19 11:00:00,4.33,4.33,4.33,4.33,843200.0,4.2469,4.2469,4.2469,4.2469,843200.0
2013-06-19 11:10:00,4.33,4.34,4.33,4.34,731200.0,4.2469,4.2568,4.2469,4.2568,731200.0
2013-06-19 11:20:00,4.34,4.34,4.33,4.33,558400.0,4.2568,4.2568,4.2469,4.2469,558400.0
2013-06-19 11:30:00,4.33,4.34,4.33,4.33,795200.0,4.2469,4.2568,4.2469,4.2469,795200.0
2013-06-19 11:40:00,4.33,4.33,4.32,4.33,520000.0,4.2469,4.2469,4.2371,4.2469,520000.0
2013-06-19 11:50:00,4.33,4.33,4.32,4.32,300800.0,4.2469,4.2469,4.2371,4.2371,300800.0
2013-06-19 12:00:00,4.32,4.32,4.32,4.32,531200.0,4.2371,4.2371,4.2371,4.2371,531200.0
2013-06-19 12:10:00,4.32,4.33,4.32,4.32,457600.0,4.2371,4.2469,4.2371,4.2371,457600.0
2013-06-19 12:20:00,4.32,4.32,4.31,4.32,502400.0,4.2371,4.2371,4.2273,4.2371,502400.0
2013-06-19 12:30:00,4.32,4.32,4.32,4.32,539200.0,4.2371,4.2371,4.2371,4.2371,539200.0
2013-06-19 12:40:00,4.32,4.32,4.32,4.32,561600.0,4.2371,4.2371,4.2371,4.2371,561600.0
2013-06-19 12:50:00,4.32,4.32,4.32,4.32,233600.0,4.2371,4.2371,4.2371,4.2371,233600.0
2013-06-19 13:00:00,4.32,4.32,4.32,4.32,404800.0,4.2371,4.2371,4.2371,4.2371,404800.0
2013-06-19 13:10:00,4.32,4.32,4.32,4.32,232000.0,4.2371,4.2371,4.2371,4.2371,232000.0
2013-06-19 13:20:00,4.32,4.32,4.32,4.32,192000.0,4.2371,4.2371,4.2371,4.2371,192000.0
2013-06-19 13:30:00,4.32,4.32,4.32,4.32,337600.0,4.2371,4.2371,4.2371,4.2371,337600.0
2013-06-19 13:40:00,4.32,4.32,4.32,4.32,166400.0,4.2371,4.2371,4.2371,4.2371,166400.0
2013-06-19 13:50:00,4.32,4.32,4.32,4.32,260800.0,4.2371,4.2371,4.2371,4.2371,260800.0
2013-06-19 14:00:00,4.32,4.33,4.28,4.3,4740800.0,4.2371,4.2469,4.1979,4.2175,4740800.0
2013-06-19 14:10:00,4.3,4.34,4.3,4.33,2449600.0,4.2175,4.2568,4.2175,4.2469,2449600.0
2013-06-19 14:20:00,4.33,4.33,4.3,4.32,1772800.0,4.2469,4.2469,4.2175,4.2371,1772800.0
2013-06-19 14:30:00,4.32,4.34,4.3,4.32,5164800.0,4.2371,4.2568,4.2175,4.2371,5164800.0
2013-06-19 14:40:00,4.32,4.33,4.3,4.31,3336000.0,4.2371,4.2469,4.2175,4.2273,3336000.0
2013-06-19 14:50:00,4.31,4.31,4.25,4.25,4046400.0,4.2273,4.2273,4.1685,4.1685,4046400.0
2013-06-19 15:00:00,4.25,4.28,4.24,4.27,2169600.0,4.1685,4.1979,4.1587,4.1881,2169600.0
2013-06-19 15:10:00,4.27,4.28,4.26,4.26,1779200.0,4.1881,4.1979,4.1783,4.1783,1779200.0
2013-06-19 15:20:00,4.26,4.29,4.26,4.29,972800.0,4.1783,4.2077,4.1783,4.2077,972800.0
2013-06-19 15:30:00,4.29,4.29,4.27,4.28,1512000.0,4.2077,4.2077,4.1881,4.1979,1512000.0
2013-06-19 15:40:00,4.28,4.28,4.24,4.24,3852800.0,4.1979,4.1979,4.1587,4.1587,3852800.0
2013-06-19 15:50:00,4.24,4.25,4.23,4.23,3539200.0,4.1587,4.1685,4.1489,4.1489,3539200.0
2013-06-20 09:30:00,4.14,4.15,4.13,4.14,8100800.0,4.0606,4.0704,4.0508,4.0606,8100800.0
2013-06-20 09:40:00,4.14,4.17,4.13,4.17,3476800.0,4.0606,4.09,4.0508,4.09,3476800.0
2013-06-20 09:50:00,4.17,4.17,4.15,4.16,1352000.0,4.09,4.09,4.0704,4.0802,1352000.0
2013-06-20 10:00:00,4.16,4.17,4.15,4.15,1379200.0,4.0802,4.09,4.0704,4.0704,1379200.0
2013-06-20 10:10:00,4.16,4.16,4.13,4.13,11115200.0,4.0802,4.0802,4.0508,4.0508,11115200.0
2013-06-20 10:20:00,4.13,4.14,4.12,4.12,4806400.0,4.0508,4.0606,4.041,4.041,4806400.0
2013-06-20 10:30:00,4.12,4.13,4.11,4.12,2198400.0,4.041,4.0508,4.0312,4.041,2198400.0
2013-06-20 10:40:00,4.12,4.13,4.11,4.13,1156800.0,4.041,4.0508,4.0312,4.0508,1156800.0
2013-06-20 10:50:00,4.13,4.14,4.12,4.12,1244800.0,4.0508,4.0606,4.041,4.041,1244800.0
2013-06-20 11:00:00,4.12,4.12,4.09,4.09,2438400.0,4.041,4.041,4.0115,4.0115,2438400.0
2013-06-20 11:10:00,4.09,4.11,4.09,4.09,1376000.0,4.0115,4.0312,4.0115,4.0115,1376000.0
2013-06-20 11:20:00,4.09,4.1,4.09,4.1,1043200.0,4.0115,4.0214,4.0115,4.0214,1043200.0
2013-06-20 11:30:00,4.1,4.11,4.09,4.11,2220800.0,4.0214,4.0312,4.0115,4.0312,2220800.0
2013-06-20 11:40:00,4.11,4.11,4.09,4.1,603200.0,4.0312,4.0312,4.0115,4.0214,603200.0
2013-06-20 11:50:00,4.1,4.11,4.1,4.11,360000.0,4.0214,4.0312,4.0214,4.0312,360000.0
2013-06-20 12:00:00,4.11,4.11,4.1,4.1,676800.0,4.0312,4.0312,4.0214,4.0214,676800.0
2013-06-20 12:10:00,4.1,4.11,4.1,4.11,681600.0,4.0214,4.0312,4.0214,4.0312,681600.0
2013-06-20 12:20:00,4.11,4.12,4.11,4.11,452800.0,4.0312,4.041,4.0312,4.0312,452800.0
2013-06-20 12:30:00,4.11,4.13,4.1,4.11,713600.0,4.0312,4.0508,4.0214,4.0312,713600.0
2013-06-20 12:40:00,4.1,4.11,4.09,4.1,395200.0,4.0214,4.0312,4.0115,4.0214,395200.0
2013-06-20 12:50:00,4.1,4.1,4.09,4.09,456000.0,4.0214,4.0214,4.0115,4.0115,456000.0
2013-06-20 13:00:00,4.09,4.1,4.09,4.1,446400.0,4.0115,4.0214,4.0115,4.0214,446400.0
2013-06-20 13:10:00,4.1,4.11,4.07,4.08,676800.0,4.0214,4.0312,3.9919,4.0017,676800.0
2013-06-20 13:20:00,4.08,4.09,4.08,4.09,747200.0,4.0017,4.0115,4.0017,4.0115,747200.0
2013-06-20 13:30:00,4.09,4.09,4.08,4.08,1027200.0,4.0115,4.0115,4.0017,4.0017,1027200.0
2013-06-20 13:40:00,4.08,4.1,4.08,4.1,1496000.0,4.0017,4.0214,4.0017,4.0214,1496000.0
2013-06-20 13:50:00,4.1,4.1,4.09,4.1,966400.0,4.0214,4.0214,4.0115,4.0214,966400.0
2013-06-20 14:00:00,4.09,4.1,4.08,4.08,772800.0,4.0115,4.0214,4.0017,4.0017,772800.0
2013-06-20 14:10:00,4.08,4.08,4.07,4.07,1899200.0,4.0017,4.0017,3.9919,3.9919,1899200.0
2013-06-20 14:20:00,4.07,4.07,4.05,4.05,3414400.0,3.9919,3.9919,3.9723,3.9723,3414400.0
2013-06-20 14:30:00,4.05,4.06,4.04,4.05,1713600.0,3.9723,3.9821,3.9625,3.9723,1713600.0
2013-06-20 14:40:00,4.05,4.06,4.05,4.05,758400.0,3.9723,3.9821,3.9723,3.9723,758400.0
2013-06-20 14:50:00,4.05,4.05,4.03,4.03,2166400.0,3.9723,3.9723,3.9527,3.9527,2166400.0
2013-06-20 15:00:00,4.03,4.05,4.03,4.05,3395200.0,3.9527,3.9723,3.9527,3.9723,3395200.0
2013-06-20 15:10:00,4.05,4.05,4.03,4.03,1648000.0,3.9723,3.9723,3.9527,3.9527,1648000.0
2013-06-20 15:20:00,4.03,4.03,4.02,4.03,1756800.0,3.9527,3.9527,3.9429,3.9527,1756800.0
2013-06-20 15:30:00,4.03,4.03,4.01,4.02,1521600.0,3.9527,3.9527,3.9331,3.9429,1521600.0
2013-06-20 15:40:00,4.01,4.02,4.01,4.02,2320000.0,3.9331,3.9429,3.9331,3.9429,2320000.0
2013-06-20 15:50:00,4.02,4.05,4.02,4.03,4299200.0,3.9429,3.9723,3.9429,3.9527,4299200.0
2013-06-21 09:30:00,4.03,4.06,4.02,4.03,2590400.0,3.9527,3.9821,3.9429,3.9527,2590400.0
2013-06-21 09:40:00,4.02,4.04,4.01,4.04,1222400.0,3.9429,3.9625,3.9331,3.9625,1222400.0
2013-06-21 09:50:00,4.03,4.03,4.01,4.01,1128000.0,3.9527,3.9527,3.9331,3.9331,1128000.0
2013-06-21 10:00:00,4.01,4.03,4.0,4.01,2244800.0,3.9331,3.9527,3.9233,3.9331,2244800.0
2013-06-21 10:10:00,4.01,4.01,3.99,3.99,1374400.0,3.9331,3.9331,3.9135,3.9135,1374400.0
2013-06-21 10:20:00,3.99,4.0,3.99,3.99,916800.0,3.9135,3.9233,3.9135,3.9135,916800.0
2013-06-21 10:30:00,3.99,3.99,3.98,3.98,2278400.0,3.9135,3.9135,3.9037,3.9037,2278400.0
2013-06-21 10:40:00,3.98,3.99,3.97,3.99,1593600.0,3.9037,3.9135,3.8939,3.9135,1593600.0
2013-06-21 10:50:00,3.99,4.01,3.99,3.99,1564800.0,3.9135,3.9331,3.9135,3.9135,1564800.0
2013-06-21 11:00:00,3.99,3.99,3.97,3.98,1675200.0,3.9135,3.9135,3.8939,3.9037,1675200.0
2013-06-21 11:10:00,3.98,3.98,3.96,3.98,1348800.0,3.9037,3.9037,3.884,3.9037,1348800.0
2013-06-21 11:20:00,3.98,3.98,3.95,3.95,2616000.0,3.9037,3.9037,3.8742,3.8742,2616000.0
2013-06-21 11:30:00,3.95,3.95,3.93,3.93,3139200.0,3.8742,3.8742,3.8546,3.8546,3139200.0
2013-06-21 11:40:00,3.94,3.94,3.93,3.94,664000.0,3.8644,3.8644,3.8546,3.8644,664000.0
2013-06-21 11:50:00,3.94,3.94,3.93,3.94,712000.0,3.8644,3.8644,3.8546,3.8644,712000.0
2013-06-21 12:00:00,3.94,3.96,3.94,3.96,889600.0,3.8644,3.884,3.8644,3.884,889600.0
2013-06-21 12:10:00,3.96,3.97,3.95,3.95,742400.0,3.884,3.8939,3.8742,3.8742,742400.0
2013-06-21 12:20:00,3.96,3.96,3.94,3.95,457600.0,3.884,3.884,3.8644,3.8742,457600.0
2013-06-21 12:30:00,3.95,3.96,3.95,3.96,201600.0,3.8742,3.884,3.8742,3.884,201600.0
2013-06-21 12:40:00,3.95,3.99,3.95,3.99,1198400.0,3.8742,3.9135,3.8742,3.9135,1198400.0
2013-06-21 12:50:00,3.99,4.0,3.98,4.0,713600.0,3.9135,3.9233,3.9037,3.9233,713600.0
2013-06-21 13:00:00,4.0,4.0,3.98,4.0,833600.0,3.9233,3.9233,3.9037,3.9233,833600.0
2013-06-21 13:10:00,4.0,4.01,4.0,4.0,892800.0,3.9233,3.9331,3.9233,3.9233,892800.0
2013-06-21 13:20:00,4.0,4.0,3.98,3.99,564800.0,3.9233,3.9233,3.9037,3.9135,564800.0
2013-06-21 13:30:00,3.99,4.0,3.99,3.99,816000.0,3.9135,3.9233,3.9135,3.9135,816000.0
2013-06-21 13:40:00,3.99,4.0,3.98,3.98,428800.0,3.9135,3.9233,3.9037,3.9037,428800.0
2013-06-21 13:50:00,3.98,3.98,3.96,3.96,860800.0,3.9037,3.9037,3.884,3.884,860800.0
2013-06-21 14:00:00,3.96,3.97,3.95,3.96,484800.0,3.884,3.8939,3.8742,3.884,484800.0
2013-06-21 14:10:00,3.96,3.97,3.96,3.97,563200.0,3.884,3.8939,3.884,3.8939,563200.0
2013-06-21 14:20:00,3.97,3.98,3.97,3.98,321600.0,3.8939,3.9037,3.8939,3.9037,321600.0
2013-06-21 14:30:00,3.98,3.99,3.97,3.98,361600.0,3.9037,3.9135,3.8939,3.9037,361600.0
2013-06-21 14:40:00,3.98,3.98,3.97,3.97,203200.0,3.9037,3.9037,3.8939,3.8939,203200.0
2013-06-21 14:50:00,3.98,3.99,3.97,3.99,198400.0,3.9037,3.9135,3.8939,3.9135,198400.0
2013-06-21 15:00:00,3.99,4.01,3.99,4.0,401600.0,3.9135,3.9331,3.9135,3.9233,401600.0
2013-06-21 15:10:00,4.0,4.01,4.0,4.0,2169600.0,3.9233,3.9331,3.9233,3.9233,2169600.0
2013-06-21 15:20:00,4.0,4.01,4.0,4.01,1441600.0,3.9233,3.9331,3.9233,3.9331,1441600.0
2013-06-21 15:30:00,4.01,4.01,4.0,4.01,377600.0,3.9331,3.9331,3.9233,3.9331,377600.0
2013-06-21 15:40:00,4.0,4.0,3.98,4.0,945600.0,3.9233,3.9233,3.9037,3.9233,945600.0
2013-06-21 15:50:00,4.0,4.0,3.99,4.0,1329600.0,3.9233,3.9233,3.9135,3.9233,1329600.0
2013-06-24 09:30:00,3.93,3.93,3.89,3.89,3080000.0,3.8546,3.8546,3.8154,3.8154,3080000.0
2013-06-24 09:40:00,3.89,3.91,3.89,3.91,2353600.0,3.8154,3.835,3.8154,3.835,2353600.0
2013-06-24 09:50:00,3.91,3.91,3.87,3.87,2046400.0,3.835,3.835,3.7958,3.7958,2046400.0
2013-06-24 10:00:00,3.87,3.88,3.85,3.87,2692800.0,3.7958,3.8056,3.7762,3.7958,2692800.0
2013-06-24 10:10:00,3.87,3.89,3.87,3.88,2044800.0,3.7958,3.8154,3.7958,3.8056,2044800.0
2013-06-24 10:20:00,3.89,3.89,3.86,3.88,1897600.0,3.8154,3.8154,3.786,3.8056,1897600.0
2013-06-24 10:30:00,3.88,3.9,3.87,3.9,1286400.0,3.8056,3.8252,3.7958,3.8252,1286400.0
2013-06-24 10:40:00,3.89,3.91,3.89,3.9,1337600.0,3.8154,3.835,3.8154,3.8252,1337600.0
2013-06-24 10:50:00,3.9,3.91,3.89,3.89,598400.0,3.8252,3.835,3.8154,3.8154,598400.0
2013-06-24 11:00:00,3.89,3.9,3.88,3.89,731200.0,3.8154,3.8252,3.8056,3.8154,731200.0
2013-06-24 11:10:00,3.89,3.9,3.87,3.87,977600.0,3.8154,3.8252,3.7958,3.7958,977600.0
2013-06-24 11:20:00,3.87,3.87,3.85,3.85,1760000.0,3.7958,3.7958,3.7762,3.7762,1760000.0
2013-06-24 11:30:00,3.85,3.87,3.85,3.87,1302400.0,3.7762,3.7958,3.7762,3.7958,1302400.0
2013-06-24 11:40:00,3.87,3.88,3.86,3.87,939200.0,3.7958,3.8056,3.786,3.7958,939200.0
2013-06-24 11:50:00,3.87,3.88,3.87,3.88,897600.0,3.7958,3.8056,3.7958,3.8056,897600.0
2013-06-24 12:00:00,3.88,3.89,3.86,3.87,1358400.0,3.8056,3.8154,3.786,3.7958,1358400.0
2013-06-24 12:10:00,3.86,3.87,3.86,3.86,598400.0,3.786,3.7958,3.786,3.786,598400.0
2013-06-24 12:20:00,3.86,3.88,3.86,3.88,1332800.0,3.786,3.8056,3.786,3.8056,1332800.0
2013-06-24 12:30:00,3.88,3.89,3.88,3.88,976000.0,3.8056,3.8154,3.8056,3.8056,976000.0
2013-06-24 12:40:00,3.88,3.89,3.88,3.88,643200.0,3.8056,3.8154,3.8056,3.8056,643200.0
2013-06-24 12:50:00,3.88,3.9,3.88,3.9,625600.0,3.8056,3.8252,3.8056,3.8252,625600.0
2013-06-24 13:00:00,3.9,3.9,3.89,3.89,947200.0,3.8252,3.8252,3.8154,3.8154,947200.0
2013-06-24 13:10:00,3.89,3.91,3.89,3.91,1204800.0,3.8154,3.835,3.8154,3.835,1204800.0
2013-06-24 13:20:00,3.91,3.92,3.9,3.91,1027200.0,3.835,3.8448,3.8252,3.835,1027200.0
2013-06-24 13:30:00,3.91,3.92,3.9,3.91,804800.0,3.835,3.8448,3.8252,3.835,804800.0
2013-06-24 13:40:00,3.91,3.92,3.91,3.91,987200.0,3.835,3.8448,3.835,3.835,987200.0
2013-06-24 13:50:00,3.91,3.92,3.91,3.92,411200.0,3.835,3.8448,3.835,3.8448,411200.0
2013-06-24 14:00:00,3.92,3.95,3.92,3.95,2278400.0,3.8448,3.8742,3.8448,3.8742,2278400.0
2013-06-24 14:10:00,3.95,3.96,3.94,3.95,921600.0,3.8742,3.884,3.8644,3.8742,921600.0
2013-06-24 14:20:00,3.95,3.96,3.95,3.96,1497600.0,3.8742,3.884,3.8742,3.884,1497600.0
2013-06-24 14:30:00,3.96,3.97,3.96,3.97,968000.0,3.884,3.8939,3.884,3.8939,968000.0
2013-06-24 14:40:00,3.97,3.97,3.96,3.97,907200.0,3.8939,3.8939,3.884,3.8939,907200.0
2013-06-24 14:50:00,3.97,3.98,3.95,3.96,1404800.0,3.8939,3.9037,3.8742,3.884,1404800.0
2013-06-24 15:00:00,3.95,3.97,3.95,3.96,881600.0,3.8742,3.8939,3.8742,3.884,881600.0
2013-06-24 15:10:00,3.96,3.97,3.94,3.94,1043200.0,3.884,3.8939,3.8644,3.8644,1043200.0
2013-06-24 15:20:00,3.94,3.95,3.93,3.94,1004800.0,3.8644,3.8742,3.8546,3.8644,1004800.0
2013-06-24 15:30:00,3.94,3.96,3.94,3.96,1177600.0,3.8644,3.884,3.8644,3.884,1177600.0
2013-06-24 15:40:00,3.96,3.96,3.92,3.93,1739200.0,3.884,3.884,3.8448,3.8546,1739200.0
2013-06-24 15:50:00,3.93,3.94,3.92,3.92,3169600.0,3.8546,3.8644,3.8448,3.8448,3169600.0
2013-06-25 09:30:00,3.99,4.0,3.97,3.99,1929600.0,3.9135,3.9233,3.8939,3.9135,1929600.0
2013-06-25 09:40:00,3.99,4.0,3.98,3.98,1745600.0,3.9135,3.9233,3.9037,3.9037,1745600.0
2013-06-25 09:50:00,3.98,3.98,3.95,3.96,1748800.0,3.9037,3.9037,3.8742,3.884,1748800.0
2013-06-25 10:00:00,3.96,3.97,3.94,3.95,3054400.0,3.884,3.8939,3.8644,3.8742,3054400.0
2013-06-25 10:10:00,3.96,3.96,3.93,3.93,2360000.0,3.884,3.884,3.8546,3.8546,2360000.0
2013-06-25 10:20:00,3.93,3.94,3.92,3.93,1825600.0,3.8546,3.8644,3.8448,3.8546,1825600.0
2013-06-25 10:30:00,3.93,3.95,3.93,3.94,1686400.0,3.8546,3.8742,3.8546,3.8644,1686400.0
2013-06-25 10:40:00,3.94,3.96,3.94,3.96,827200.0,3.8644,3.884,3.8644,3.884,827200.0
2013-06-25 10:50:00,3.96,3.96,3.95,3.95,835200.0,3.884,3.884,3.8742,3.8742,835200.0
2013-06-25 11:00:00,3.95,3.96,3.94,3.96,572800.0,3.8742,3.884,3.8644,3.884,572800.0
2013-06-25 11:10:00,3.96,3.96,3.95,3.95,456000.0,3.884,3.884,3.8742,3.8742,456000.0
2013-06-25 11:20:00,3.94,3.95,3.94,3.94,660800.0,3.8644,3.8742,3.8644,3.8644,660800.0
2013-06-25 11:30:00,3.94,3.96,3.94,3.95,380800.0,3.8644,3.884,3.8644,3.8742,380800.0
2013-06-25 11:40:00,3.95,3.96,3.94,3.95,1148800.0,3.8742,3.884,3.8644,3.8742,1148800.0
2013-06-25 11:50:00,3.95,3.96,3.95,3.96,472000.0,3.8742,3.884,3.8742,3.884,472000.0
2013-06-25 12:00:00,3.96,3.97,3.95,3.97,433600.0,3.884,3.8939,3.8742,3.8939,433600.0
2013-06-25 12:10:00,3.97,3.97,3.96,3.97,368000.0,3.8939,3.8939,3.884,3.8939,368000.0
2013-06-25 12:20:00,3.96,3.96,3.96,3.96,286400.0,3.884,3.884,3.884,3.884,286400.0
2013-06-25 12:30:00,3.96,3.97,3.96,3.97,1598400.0,3.884,3.8939,3.884,3.8939,1598400.0
2013-06-25 12:40:00,3.97,3.97,3.96,3.96,275200.0,3.8939,3.8939,3.884,3.884,275200.0
2013-06-25 12:50:00,3.96,3.96,3.96,3.96,392000.0,3.884,3.884,3.884,3.884,392000.0
2013-06-25 13:00:00,3.96,3.96,3.95,3.95,499200.0,3.884,3.884,3.8742,3.8742,499200.0
2013-06-25 13:10:00,3.95,3.96,3.94,3.94,742400.0,3.8742,3.884,3.8644,3.8644,742400.0
2013-06-25 13:20:00,3.94,3.95,3.94,3.94,580800.0,3.8644,3.8742,3.8644,3.8644,580800.0
2013-06-25 13:30:00,3.94,3.95,3.94,3.95,585600.0,3.8644,3.8742,3.8644,3.8742,585600.0
2013-06-25 13:40:00,3.95,3.96,3.94,3.96,582400.0,3.8742,3.884,3.8644,3.884,582400.0
2013-06-25 13:50:00,3.96,3.96,3.94,3.95,420800.0,3.884,3.884,3.8644,3.8742,420800.0
2013-06-25 14:00:00,3.94,3.95,3.94,3.95,555200.0,3.8644,3.8742,3.8644,3.8742,555200.0
2013-06-25 14:10:00,3.95,3.96,3.95,3.96,424000.0,3.8742,3.884,3.8742,3.884,424000.0
2013-06-25 14:20:00,3.96,3.96,3.95,3.95,398400.0,3.884,3.884,3.8742,3.8742,398400.0
2013-06-25 14:30:00,3.95,3.96,3.95,3.96,625600.0,3.8742,3.884,3.8742,3.884,625600.0
2013-06-25 14:40:00,3.96,3.96,3.95,3.95,281600.0,3.884,3.884,3.8742,3.8742,281600.0
2013-06-25 14:50:00,3.95,3.96,3.95,3.95,411200.0,3.8742,3.884,3.8742,3.8742,411200.0
2013-06-25 15:00:00,3.95,3.96,3.95,3.96,372800.0,3.8742,3.884,3.8742,3.884,372800.0
2013-06-25 15:10:00,3.96,3.96,3.96,3.96,366400.0,3.884,3.884,3.884,3.884,366400.0
2013-06-25 15:20:00,3.96,3.98,3.96,3.98,446400.0,3.884,3.9037,3.884,3.9037,446400.0
2013-06-25 15:30:00,3.98,3.99,3.98,3.99,1356800.0,3.9037,3.9135,3.9037,3.9135,1356800.0
2013-06-25 15:40:00,3.99,3.99,3.98,3.98,996800.0,3.9135,3.9135,3.9037,3.9037,996800.0
2013-06-25 15:50:00,3.98,3.98,3.96,3.97,4260800.0,3.9037,3.9037,3.884,3.8939,4260800.0
2013-06-26 09:30:00,4.04,4.05,4.03,4.04,1723200.0,3.9625,3.9723,3.9527,3.9625,1723200.0
2013-06-26 09:40:00,4.04,4.04,4.02,4.03,1414400.0,3.9625,3.9625,3.9429,3.9527,1414400.0
2013-06-26 09:50:00,4.03,4.04,4.02,4.04,1104000.0,3.9527,3.9625,3.9429,3.9625,1104000.0
2013-06-26 10:00:00,4.04,4.05,4.02,4.03,2016000.0,3.9625,3.9723,3.9429,3.9527,2016000.0
2013-06-26 10:10:00,4.03,4.03,4.01,4.02,1256000.0,3.9527,3.9527,3.9331,3.9429,1256000.0
2013-06-26 10:20:00,4.02,4.03,4.02,4.03,1390400.0,3.9429,3.9527,3.9429,3.9527,1390400.0
2013-06-26 10:30:00,4.02,4.03,4.02,4.03,1100800.0,3.9429,3.9527,3.9429,3.9527,1100800.0
2013-06-26 10:40:00,4.03,4.05,4.03,4.04,1009600.0,3.9527,3.9723,3.9527,3.9625,1009600.0
2013-06-26 10:50:00,4.04,4.04,4.03,4.03,3566400.0,3.9625,3.9625,3.9527,3.9527,3566400.0
2013-06-26 11:00:00,4.03,4.03,4.01,4.02,1187200.0,3.9527,3.9527,3.9331,3.9429,1187200.0
2013-06-26 11:10:00,4.02,4.03,4.02,4.03,697600.0,3.9429,3.9527,3.9429,3.9527,697600.0
2013-06-26 11:20:00,4.03,4.03,4.02,4.02,868800.0,3.9527,3.9527,3.9429,3.9429,868800.0
2013-06-26 11:30:00,4.02,4.03,4.01,4.02,756800.0,3.9429,3.9527,3.9331,3.9429,756800.0
2013-06-26 11:40:00,4.02,4.03,4.01,4.03,649600.0,3.9429,3.9527,3.9331,3.9527,649600.0
2013-06-26 11:50:00,4.03,4.03,4.02,4.02,465600.0,3.9527,3.9527,3.9429,3.9429,465600.0
2013-06-26 12:00:00,4.01,4.03,4.01,4.03,833600.0,3.9331,3.9527,3.9331,3.9527,833600.0
2013-06-26 12:10:00,4.03,4.03,4.02,4.03,483200.0,3.9527,3.9527,3.9429,3.9527,483200.0
2013-06-26 12:20:00,4.03,4.04,4.03,4.03,435200.0,3.9527,3.9625,3.9527,3.9527,435200.0
2013-06-26 12:30:00,4.03,4.03,4.02,4.03,864000.0,3.9527,3.9527,3.9429,3.9527,864000.0
2013-06-26 12:40:00,4.03,4.04,4.03,4.03,419200.0,3.9527,3.9625,3.9527,3.9527,419200.0
2013-06-26 12:50:00,4.03,4.03,4.02,4.02,476800.0,3.9527,3.9527,3.9429,3.9429,476800.0
2013-06-26 13:00:00,4.02,4.03,4.02,4.03,363200.0,3.9429,3.9527,3.9429,3.9527,363200.0
2013-06-26 13:10:00,4.03,4.04,4.03,4.03,443200.0,3.9527,3.9625,3.9527,3.9527,443200.0
2013-06-26 13:20:00,4.03,4.04,4.03,4.04,432000.0,3.9527,3.9625,3.9527,3.9625,432000.0
2013-06-26 13:30:00,4.04,4.04,4.04,4.04,500800.0,3.9625,3.9625,3.9625,3.9625,500800.0
2013-06-26 13:40:00,4.04,4.04,4.03,4.03,348800.0,3.9625,3.9625,3.9527,3.9527,348800.0
2013-06-26 13:50:00,4.03,4.04,4.03,4.03,384000.0,3.9527,3.9625,3.9527,3.9527,384000.0
2013-06-26 14:00:00,4.04,4.04,4.03,4.03,758400.0,3.9625,3.9625,3.9527,3.9527,758400.0
2013-06-26 14:10:00,4.04,4.04,4.03,4.04,212800.0,3.9625,3.9625,3.9527,3.9625,212800.0
2013-06-26 14:20:00,4.04,4.04,4.04,4.04,384000.0,3.9625,3.9625,3.9625,3.9625,384000.0
2013-06-26 14:30:00,4.04,4.04,4.04,4.04,854400.0,3.9625,3.9625,3.9625,3.9625,854400.0
2013-06-26 14:40:00,4.04,4.04,4.04,4.04,334400.0,3.9625,3.9625,3.9625,3.9625,334400.0
2013-06-26 14:50:00,4.04,4.04,4.04,4.04,665600.0,3.9625,3.9625,3.9625,3.9625,665600.0
2013-06-26 15:00:00,4.04,4.05,4.04,4.05,745600.0,3.9625,3.9723,3.9625,3.9723,745600.0
2013-06-26 15:10:00,4.05,4.05,4.05,4.05,531200.0,3.9723,3.9723,3.9723,3.9723,531200.0
2013-06-26 15:20:00,4.05,4.06,4.05,4.05,556800.0,3.9723,3.9821,3.9723,3.9723,556800.0
2013-06-26 15:30:00,4.05,4.05,4.05,4.05,688000.0,3.9723,3.9723,3.9723,3.9723,688000.0
2013-06-26 15:40:00,4.05,4.06,4.04,4.05,1971200.0,3.9723,3.9821,3.9625,3.9723,1971200.0
2013-06-26 15:50:00,4.05,4.05,4.04,4.04,2168000.0,3.9723,3.9723,3.9625,3.9625,2168000.0
2013-06-27 09:30:00,4.08,4.09,4.08,4.09,1291200.0,4.0017,4.0115,4.0017,4.0115,1291200.0
2013-06-27 09:40:00,4.09,4.1,4.08,4.09,1542400.0,4.0115,4.0214,4.0017,4.0115,1542400.0
2013-06-27 09:50:00,4.1,4.11,4.1,4.11,1998400.0,4.0214,4.0312,4.0214,4.0312,1998400.0
2013-06-27 10:00:00,4.11,4.11,4.09,4.1,2081600.0,4.0312,4.0312,4.0115,4.0214,2081600.0
2013-06-27 10:10:00,4.1,4.1,4.09,4.1,1214400.0,4.0214,4.0214,4.0115,4.0214,1214400.0
2013-06-27 10:20:00,4.1,4.12,4.1,4.12,1564800.0,4.0214,4.041,4.0214,4.041,1564800.0
2013-06-27 10:30:00,4.12,4.13,4.11,4.11,1033600.0,4.041,4.0508,4.0312,4.0312,1033600.0
2013-06-27 10:40:00,4.11,4.12,4.11,4.11,1646400.0,4.0312,4.041,4.0312,4.0312,1646400.0
2013-06-27 10:50:00,4.11,4.12,4.11,4.11,563200.0,4.0312,4.041,4.0312,4.0312,563200.0
2013-06-27 11:00:00,4.11,4.12,4.11,4.11,688000.0,4.0312,4.041,4.0312,4.0312,688000.0
2013-06-27 11:10:00,4.11,4.11,4.1,4.1,576000.0,4.0312,4.0312,4.0214,4.0214,576000.0
2013-06-27 11:20:00,4.1,4.1,4.09,4.1,612800.0,4.0214,4.0214,4.0115,4.0214,612800.0
2013-06-27 11:30:00,4.1,4.1,4.09,4.1,334400.0,4.0214,4.0214,4.0115,4.0214,334400.0
2013-06-27 11:40:00,4.1,4.1,4.1,4.1,320000.0,4.0214,4.0214,4.0214,4.0214,320000.0
2013-06-27 11:50:00,4.1,4.1,4.1,4.1,384000.0,4.0214,4.0214,4.0214,4.0214,384000.0
2013-06-27 12:00:00,4.1,4.1,4.09,4.09,1289600.0,4.0214,4.0214,4.0115,4.0115,1289600.0
2013-06-27 12:10:00,4.09,4.1,4.09,4.1,550400.0,4.0115,4.0214,4.0115,4.0214,550400.0
2013-06-27 12:20:00,4.1,4.1,4.09,4.09,1193600.0,4.0214,4.0214,4.0115,4.0115,1193600.0
2013-06-27 12:30:00,4.09,4.1,4.09,4.1,444800.0,4.0115,4.0214,4.0115,4.0214,444800.0
2013-06-27 12:40:00,4.1,4.1,4.09,4.09,382400.0,4.0214,4.0214,4.0115,4.0115,382400.0
2013-06-27 12:50:00,4.09,4.1,4.09,4.09,372800.0,4.0115,4.0214,4.0115,4.0115,372800.0
2013-06-27 13:00:00,4.09,4.1,4.09,4.1,776000.0,4.0115,4.0214,4.0115,4.0214,776000.0
2013-06-27 13:10:00,4.1,4.1,4.1,4.1,294400.0,4.0214,4.0214,4.0214,4.0214,294400.0
2013-06-27 13:20:00,4.1,4.1,4.1,4.1,224000.0,4.0214,4.0214,4.0214,4.0214,224000.0
2013-06-27 13:30:00,4.1,4.11,4.1,4.1,508800.0,4.0214,4.0312,4.0214,4.0214,508800.0
2013-06-27 13:40:00,4.1,4.11,4.1,4.11,299200.0,4.0214,4.0312,4.0214,4.0312,299200.0
2013-06-27 13:50:00,4.11,4.11,4.09,4.09,739200.0,4.0312,4.0312,4.0115,4.0115,739200.0
2013-06-27 14:00:00,4.09,4.09,4.08,4.08,864000.0,4.0115,4.0115,4.0017,4.0017,864000.0
2013-06-27 14:10:00,4.08,4.08,4.07,4.08,656000.0,4.0017,4.0017,3.9919,4.0017,656000.0
2013-06-27 14:20:00,4.08,4.09,4.08,4.09,654400.0,4.0017,4.0115,4.0017,4.0115,654400.0
2013-06-27 14:30:00,4.09,4.09,4.08,4.08,507200.0,4.0115,4.0115,4.0017,4.0017,507200.0
2013-06-27 14:40:00,4.08,4.09,4.07,4.08,1283200.0,4.0017,4.0115,3.9919,4.0017,1283200.0
2013-06-27 14:50:00,4.08,4.08,4.08,4.08,488000.0,4.0017,4.0017,4.0017,4.0017,488000.0
2013-06-27 15:00:00,4.08,4.08,4.07,4.08,801600.0,4.0017,4.0017,3.9919,4.0017,801600.0
2013-06-27 15:10:00,4.07,4.08,4.07,4.08,556800.0,3.9919,4.0017,3.9919,4.0017,556800.0
2013-06-27 15:20:00,4.08,4.09,4.08,4.09,449600.0,4.0017,4.0115,4.0017,4.0115,449600.0
2013-06-27 15:30:00,4.09,4.09,4.08,4.08,616000.0,4.0115,4.0115,4.0017,4.0017,616000.0
2013-06-27 15:40:00,4.09,4.09,4.08,4.08,976000.0,4.0115,4.0115,4.0017,4.0017,976000.0
2013-06-27 15:50:00,4.08,4.09,4.07,4.08,2670400.0,4.0017,4.0115,3.9919,4.0017,2670400.0
2013-06-28 09:30:00,4.05,4.07,4.05,4.07,1483200.0,3.9723,3.9919,3.9723,3.9919,1483200.0
2013-06-28 09:40:00,4.07,4.08,4.05,4.06,1508800.0,3.9919,4.0017,3.9723,3.9821,1508800.0
2013-06-28 09:50:00,4.06,4.06,4.04,4.04,1150400.0,3.9821,3.9821,3.9625,3.9625,1150400.0
2013-06-28 10:00:00,4.04,4.05,4.03,4.05,1700800.0,3.9625,3.9723,3.9527,3.9723,1700800.0
2013-06-28 10:10:00,4.05,4.06,4.04,4.06,1440000.0,3.9723,3.9821,3.9625,3.9821,1440000.0
2013-06-28 10:20:00,4.06,4.06,4.05,4.06,819200.0,3.9821,3.9821,3.9723,3.9821,819200.0
2013-06-28 10:30:00,4.06,4.08,4.06,4.08,1672000.0,3.9821,4.0017,3.9821,4.0017,1672000.0
2013-06-28 10:40:00,4.08,4.08,4.07,4.07,990400.0,4.0017,4.0017,3.9919,3.9919,990400.0
2013-06-28 10:50:00,4.08,4.1,4.08,4.09,1068800.0,4.0017,4.0214,4.0017,4.0115,1068800.0
2013-06-28 11:00:00,4.09,4.12,4.09,4.11,1553600.0,4.0115,4.041,4.0115,4.0312,1553600.0
2013-06-28 11:10:00,4.11,4.12,4.11,4.11,1099200.0,4.0312,4.041,4.0312,4.0312,1099200.0
2013-06-28 11:20:00,4.11,4.11,4.09,4.09,1416000.0,4.0312,4.0312,4.0115,4.0115,1416000.0
2013-06-28 11:30:00,4.09,4.1,4.09,4.1,3038400.0,4.0115,4.0214,4.0115,4.0214,3038400.0
2013-06-28 11:40:00,4.1,4.1,4.08,4.1,800000.0,4.0214,4.0214,4.0017,4.0214,800000.0
2013-06-28 11:50:00,4.1,4.1,4.09,4.1,540800.0,4.0214,4.0214,4.0115,4.0214,540800.0
2013-06-28 12:00:00,4.1,4.1,4.08,4.08,508800.0,4.0214,4.0214,4.0017,4.0017,508800.0
2013-06-28 12:10:00,4.08,4.08,4.07,4.08,753600.0,4.0017,4.0017,3.9919,4.0017,753600.0
2013-06-28 12:20:00,4.08,4.08,4.07,4.08,385600.0,4.0017,4.0017,3.9919,4.0017,385600.0
2013-06-28 12:30:00,4.08,4.09,4.08,4.09,403200.0,4.0017,4.0115,4.0017,4.0115,403200.0
2013-06-28 12:40:00,4.09,4.09,4.08,4.09,294400.0,4.0115,4.0115,4.0017,4.0115,294400.0
2013-06-28 12:50:00,4.09,4.1,4.09,4.09,280000.0,4.0115,4.0214,4.0115,4.0115,280000.0
2013-06-28 13:00:00,4.09,4.1,4.08,4.1,232000.0,4.0115,4.0214,4.0017,4.0214,232000.0
2013-06-28 13:10:00,4.09,4.11,4.09,4.1,443200.0,4.0115,4.0312,4.0115,4.0214,443200.0
2013-06-28 13:20:00,4.1,4.11,4.1,4.1,366400.0,4.0214,4.0312,4.0214,4.0214,366400.0
2013-06-28 13:30:00,4.1,4.11,4.1,4.1,241600.0,4.0214,4.0312,4.0214,4.0214,241600.0
2013-06-28 13:40:00,4.1,4.11,4.1,4.1,310400.0,4.0214,4.0312,4.0214,4.0214,310400.0
2013-06-28 13:50:00,4.1,4.12,4.1,4.12,1060800.0,4.0214,4.041,4.0214,4.041,1060800.0
2013-06-28 14:00:00,4.12,4.13,4.12,4.13,638400.0,4.041,4.0508,4.041,4.0508,638400.0
2013-06-28 14:10:00,4.13,4.13,4.12,4.12,992000.0,4.0508,4.0508,4.041,4.041,992000.0
2013-06-28 14:20:00,4.12,4.12,4.11,4.11,1068800.0,4.041,4.041,4.0312,4.0312,1068800.0
2013-06-28 14:30:00,4.11,4.12,4.11,4.12,348800.0,4.0312,4.041,4.0312,4.041,348800.0
2013-06-28 14:40:00,4.12,4.12,4.11,4.11,569600.0,4.041,4.041,4.0312,4.0312,569600.0
2013-06-28 14:50:00,4.11,4.12,4.11,4.11,467200.0,4.0312,4.041,4.0312,4.0312,467200.0
2013-06-28 15:00:00,4.11,4.11,4.09,4.1,1113600.0,4.0312,4.0312,4.0115,4.0214,1113600.0
2013-06-28 15:10:00,4.1,4.11,4.09,4.11,945600.0,4.0214,4.0312,4.0115,4.0312,945600.0
2013-06-28 15:20:00,4.11,4.12,4.11,4.12,796800.0,4.0312,4.041,4.0312,4.041,796800.0
2013-06-28 15:30:00,4.12,4.13,4.12,4.13,796800.0,4.041,4.0508,4.041,4.0508,796800.0
2013-06-28 15:40:00,4.13,4.13,4.11,4.11,1379200.0,4.0508,4.0508,4.0312,4.0312,1379200.0
2013-06-28 15:50:00,4.11,4.11,4.08,4.08,3705600.0,4.0312,4.0312,4.0017,4.0017,3705600.0
2013-07-01 09:30:00,4.14,4.16,4.14,4.16,9411200.0,4.0606,4.0802,4.0606,4.0802,9411200.0
2013-07-01 09:40:00,4.16,4.17,4.15,4.17,6187200.0,4.0802,4.09,4.0704,4.09,6187200.0
2013-07-01 09:50:00,4.17,4.18,4.17,4.18,1372800.0,4.09,4.0998,4.09,4.0998,1372800.0
2013-07-01 10:00:00,4.18,4.2,4.18,4.19,2441600.0,4.0998,4.1194,4.0998,4.1096,2441600.0
2013-07-01 10:10:00,4.19,4.2,4.19,4.19,747200.0,4.1096,4.1194,4.1096,4.1096,747200.0
2013-07-01 10:20:00,4.19,4.19,4.19,4.19,771200.0,4.1096,4.1096,4.1096,4.1096,771200.0
2013-07-01 10:30:00,4.19,4.19,4.18,4.18,708800.0,4.1096,4.1096,4.0998,4.0998,708800.0
2013-07-01 10:40:00,4.18,4.18,4.18,4.18,491200.0,4.0998,4.0998,4.0998,4.0998,491200.0
2013-07-01 10:50:00,4.18,4.19,4.18,4.18,662400.0,4.0998,4.1096,4.0998,4.0998,662400.0
2013-07-01 11:00:00,4.18,4.18,4.18,4.18,438400.0,4.0998,4.0998,4.0998,4.0998,438400.0
2013-07-01 11:10:00,4.18,4.18,4.17,4.18,187200.0,4.0998,4.0998,4.09,4.0998,187200.0
2013-07-01 11:20:00,4.18,4.19,4.18,4.18,161600.0,4.0998,4.1096,4.0998,4.0998,161600.0
2013-07-01 11:30:00,4.18,4.19,4.18,4.18,161600.0,4.0998,4.1096,4.0998,4.0998,161600.0
2013-07-01 11:40:00,4.18,4.19,4.18,4.19,180800.0,4.0998,4.1096,4.0998,4.1096,180800.0
2013-07-01 11:50:00,4.19,4.19,4.18,4.19,521600.0,4.1096,4.1096,4.0998,4.1096,521600.0
2013-07-01 12:00:00,4.19,4.19,4.19,4.19,443200.0,4.1096,4.1096,4.1096,4.1096,443200.0
2013-07-01 12:10:00,4.19,4.19,4.19,4.19,987200.0,4.1096,4.1096,4.1096,4.1096,987200.0
2013-07-01 12:20:00,4.18,4.18,4.17,4.17,745600.0,4.0998,4.0998,4.09,4.09,745600.0
2013-07-01 12:30:00,4.17,4.17,4.17,4.17,257600.0,4.09,4.09,4.09,4.09,257600.0
2013-07-01 12:40:00,4.17,4.18,4.17,4.18,249600.0,4.09,4.0998,4.09,4.0998,249600.0
2013-07-01 12:50:00,4.18,4.18,4.17,4.17,188800.0,4.0998,4.0998,4.09,4.09,188800.0
2013-07-01 13:00:00,4.17,4.18,4.17,4.17,462400.0,4.09,4.0998,4.09,4.09,462400.0
2013-07-01 13:10:00,4.17,4.17,4.17,4.17,246400.0,4.09,4.09,4.09,4.09,246400.0
2013-07-01 13:20:00,4.17,4.18,4.17,4.18,297600.0,4.09,4.0998,4.09,4.0998,297600.0
2013-07-01 13:30:00,4.18,4.18,4.18,4.18,192000.0,4.0998,4.0998,4.0998,4.0998,192000.0
2013-07-01 13:40:00,4.18,4.18,4.17,4.17,78400.0,4.0998,4.0998,4.09,4.09,78400.0
2013-07-01 13:50:00,4.17,4.17,4.15,4.15,918400.0,4.09,4.09,4.0704,4.0704,918400.0
2013-07-01 14:00:00,4.15,4.16,4.15,4.16,566400.0,4.0704,4.0802,4.0704,4.0802,566400.0
2013-07-01 14:10:00,4.16,4.16,4.15,4.15,777600.0,4.0802,4.0802,4.0704,4.0704,777600.0
2013-07-01 14:20:00,4.15,4.15,4.14,4.15,667200.0,4.0704,4.0704,4.0606,4.0704,667200.0
2013-07-01 14:30:00,4.15,4.15,4.15,4.15,1048000.0,4.0704,4.0704,4.0704,4.0704,1048000.0
2013-07-01 14:40:00,4.15,4.16,4.15,4.15,582400.0,4.0704,4.0802,4.0704,4.0704,582400.0
2013-07-01 14:50:00,4.15,4.17,4.15,4.17,404800.0,4.0704,4.09,4.0704,4.09,404800.0
2013-07-01 15:00:00,4.16,4.17,4.16,4.17,619200.0,4.0802,4.09,4.0802,4.09,619200.0
2013-07-01 15:10:00,4.16,4.16,4.15,4.15,745600.0,4.0802,4.0802,4.0704,4.0704,745600.0
2013-07-01 15:20:00,4.16,4.16,4.15,4.15,960000.0,4.0802,4.0802,4.0704,4.0704,960000.0
2013-07-01 15:30:00,4.15,4.15,4.13,4.14,1240000.0,4.0704,4.0704,4.0508,4.0606,1240000.0
2013-07-01 15:40:00,4.13,4.14,4.13,4.13,857600.0,4.0508,4.0606,4.0508,4.0508,857600.0
2013-07-01 15:50:00,4.13,4.14,4.13,4.14,2164800.0,4.0508,4.0606,4.0508,4.0606,2164800.0
2013-07-02 09:30:00,4.13,4.15,4.13,4.15,1124800.0,4.0508,4.0704,4.0508,4.0704,1124800.0
2013-07-02 09:40:00,4.15,4.17,4.14,4.17,539200.0,4.0704,4.09,4.0606,4.09,539200.0
2013-07-02 09:50:00,4.17,4.18,4.16,4.17,683200.0,4.09,4.0998,4.0802,4.09,683200.0
2013-07-02 10:00:00,4.17,4.18,4.15,4.17,798400.0,4.09,4.0998,4.0704,4.09,798400.0
2013-07-02 10:10:00,4.17,4.18,4.17,4.18,476800.0,4.09,4.0998,4.09,4.0998,476800.0
2013-07-02 10:20:00,4.18,4.19,4.17,4.17,763200.0,4.0998,4.1096,4.09,4.09,763200.0
2013-07-02 10:30:00,4.17,4.18,4.17,4.17,849600.0,4.09,4.0998,4.09,4.09,849600.0
2013-07-02 10:40:00,4.18,4.18,4.17,4.17,382400.0,4.0998,4.0998,4.09,4.09,382400.0
2013-07-02 10:50:00,4.18,4.18,4.17,4.18,238400.0,4.0998,4.0998,4.09,4.0998,238400.0
2013-07-02 11:00:00,4.18,4.18,4.18,4.18,364800.0,4.0998,4.0998,4.0998,4.0998,364800.0
2013-07-02 11:10:00,4.18,4.18,4.18,4.18,915200.0,4.0998,4.0998,4.0998,4.0998,915200.0
2013-07-02 11:20:00,4.18,4.18,4.17,4.17,616000.0,4.0998,4.0998,4.09,4.09,616000.0
2013-07-02 11:30:00,4.17,4.17,4.17,4.17,422400.0,4.09,4.09,4.09,4.09,422400.0
2013-07-02 11:40:00,4.17,4.19,4.17,4.18,451200.0,4.09,4.1096,4.09,4.0998,451200.0
2013-07-02 11:50:00,4.18,4.19,4.18,4.18,275200.0,4.0998,4.1096,4.0998,4.0998,275200.0
2013-07-02 12:00:00,4.18,4.18,4.18,4.18,443200.0,4.0998,4.0998,4.0998,4.0998,443200.0
2013-07-02 12:10:00,4.17,4.18,4.17,4.17,556800.0,4.09,4.0998,4.09,4.09,556800.0
2013-07-02 12:20:00,4.17,4.17,4.16,4.16,497600.0,4.09,4.09,4.0802,4.0802,497600.0
2013-07-02 12:30:00,4.16,4.17,4.16,4.17,441600.0,4.0802,4.09,4.0802,4.09,441600.0
2013-07-02 12:40:00,4.17,4.17,4.15,4.16,606400.0,4.09,4.09,4.0704,4.0802,606400.0
2013-07-02 12:50:00,4.17,4.17,4.17,4.17,318400.0,4.09,4.09,4.09,4.09,318400.0
2013-07-02 13:00:00,4.17,4.17,4.16,4.17,104000.0,4.09,4.09,4.0802,4.09,104000.0
2013-07-02 13:10:00,4.17,4.17,4.15,4.15,372800.0,4.09,4.09,4.0704,4.0704,372800.0
2013-07-02 13:20:00,4.16,4.16,4.15,4.15,193600.0,4.0802,4.0802,4.0704,4.0704,193600.0
2013-07-02 13:30:00,4.15,4.15,4.13,4.13,585600.0,4.0704,4.0704,4.0508,4.0508,585600.0
2013-07-02 13:40:00,4.13,4.13,4.12,4.13,696000.0,4.0508,4.0508,4.041,4.0508,696000.0
2013-07-02 13:50:00,4.13,4.14,4.13,4.14,222400.0,4.0508,4.0606,4.0508,4.0606,222400.0
2013-07-02 14:00:00,4.14,4.14,4.12,4.12,278400.0,4.0606,4.0606,4.041,4.041,278400.0
2013-07-02 14:10:00,4.12,4.12,4.11,4.11,777600.0,4.041,4.041,4.0312,4.0312,777600.0
2013-07-02 14:20:00,4.11,4.11,4.1,4.11,646400.0,4.0312,4.0312,4.0214,4.0312,646400.0
2013-07-02 14:30:00,4.1,4.12,4.1,4.1,342400.0,4.0214,4.041,4.0214,4.0214,342400.0
2013-07-02 14:40:00,4.1,4.11,4.1,4.11,401600.0,4.0214,4.0312,4.0214,4.0312,401600.0
2013-07-02 14:50:00,4.11,4.12,4.11,4.11,521600.0,4.0312,4.041,4.0312,4.0312,521600.0
2013-07-02 15:00:00,4.12,4.12,4.11,4.12,243200.0,4.041,4.041,4.0312,4.041,243200.0
2013-07-02 15:10:00,4.12,4.13,4.12,4.13,401600.0,4.041,4.0508,4.041,4.0508,401600.0
2013-07-02 15:20:00,4.13,4.13,4.11,4.12,244800.0,4.0508,4.0508,4.0312,4.041,244800.0
2013-07-02 15:30:00,4.12,4.13,4.11,4.13,595200.0,4.041,4.0508,4.0312,4.0508,595200.0
2013-07-02 15:40:00,4.13,4.14,4.12,4.13,764800.0,4.0508,4.0606,4.041,4.0508,764800.0
2013-07-02 15:50:00,4.13,4.15,4.13,4.14,2361600.0,4.0508,4.0704,4.0508,4.0606,2361600.0
2013-07-03 09:30:00,4.11,4.13,4.1,4.13,424000.0,4.0312,4.0508,4.0214,4.0508,424000.0
2013-07-03 09:40:00,4.13,4.14,4.13,4.13,220800.0,4.0508,4.0606,4.0508,4.0508,220800.0
2013-07-03 09:50:00,4.13,4.15,4.13,4.14,473600.0,4.0508,4.0704,4.0508,4.0606,473600.0
2013-07-03 10:00:00,4.14,4.15,4.12,4.13,883200.0,4.0606,4.0704,4.041,4.0508,883200.0
2013-07-03 10:10:00,4.13,4.14,4.12,4.14,929600.0,4.0508,4.0606,4.041,4.0606,929600.0
2013-07-03 10:20:00,4.14,4.16,4.14,4.16,764800.0,4.0606,4.0802,4.0606,4.0802,764800.0
2013-07-03 10:30:00,4.16,4.16,4.15,4.15,1336000.0,4.0802,4.0802,4.0704,4.0704,1336000.0
2013-07-03 10:40:00,4.15,4.16,4.15,4.16,734400.0,4.0704,4.0802,4.0704,4.0802,734400.0
2013-07-03 10:50:00,4.16,4.17,4.15,4.16,238400.0,4.0802,4.09,4.0704,4.0802,238400.0
2013-07-03 11:00:00,4.16,4.17,4.15,4.15,336000.0,4.0802,4.09,4.0704,4.0704,336000.0
2013-07-03 11:10:00,4.15,4.17,4.15,4.17,228800.0,4.0704,4.09,4.0704,4.09,228800.0
2013-07-03 11:20:00,4.17,4.17,4.16,4.17,328000.0,4.09,4.09,4.0802,4.09,328000.0
2013-07-03 11:30:00,4.17,4.17,4.16,4.16,334400.0,4.09,4.09,4.0802,4.0802,334400.0
2013-07-03 11:40:00,4.16,4.17,4.16,4.17,296000.0,4.0802,4.09,4.0802,4.09,296000.0
2013-07-03 11:50:00,4.17,4.2,4.17,4.19,641600.0,4.09,4.1194,4.09,4.1096,641600.0
2013-07-03 12:00:00,4.2,4.2,4.19,4.2,1254400.0,4.1194,4.1194,4.1096,4.1194,1254400.0
2013-07-03 12:10:00,4.2,4.21,4.2,4.21,617600.0,4.1194,4.1292,4.1194,4.1292,617600.0
2013-07-03 12:20:00,4.21,4.21,4.2,4.2,331200.0,4.1292,4.1292,4.1194,4.1194,331200.0
2013-07-03 12:30:00,4.2,4.2,4.19,4.19,451200.0,4.1194,4.1194,4.1096,4.1096,451200.0
2013-07-03 12:40:00,4.19,4.19,4.18,4.18,632000.0,4.1096,4.1096,4.0998,4.0998,632000.0
2013-07-03 12:50:00,4.18,4.18,4.17,4.17,1475200.0,4.0998,4.0998,4.09,4.09,1475200.0
2013-07-05 09:30:00,4.22,4.24,4.2,4.21,2833600.0,4.1391,4.1587,4.1194,4.1292,2833600.0
2013-07-05 09:40:00,4.21,4.23,4.21,4.23,1544000.0,4.1292,4.1489,4.1292,4.1489,1544000.0
2013-07-05 09:50:00,4.23,4.23,4.2,4.21,742400.0,4.1489,4.1489,4.1194,4.1292,742400.0
2013-07-05 10:00:00,4.2,4.21,4.2,4.2,1595200.0,4.1194,4.1292,4.1194,4.1194,1595200.0
2013-07-05 10:10:00,4.2,4.2,4.16,4.17,1880000.0,4.1194,4.1194,4.0802,4.09,1880000.0
2013-07-05 10:20:00,4.17,4.17,4.15,4.17,526400.0,4.09,4.09,4.0704,4.09,526400.0
2013-07-05 10:30:00,4.17,4.19,4.17,4.17,1232000.0,4.09,4.1096,4.09,4.09,1232000.0
2013-07-05 10:40:00,4.17,4.18,4.17,4.17,472000.0,4.09,4.0998,4.09,4.09,472000.0
2013-07-05 10:50:00,4.17,4.2,4.17,4.2,651200.0,4.09,4.1194,4.09,4.1194,651200.0
2013-07-05 11:00:00,4.2,4.2,4.19,4.19,435200.0,4.1194,4.1194,4.1096,4.1096,435200.0
2013-07-05 11:10:00,4.2,4.2,4.18,4.19,292800.0,4.1194,4.1194,4.0998,4.1096,292800.0
2013-07-05 11:20:00,4.2,4.2,4.19,4.19,193600.0,4.1194,4.1194,4.1096,4.1096,193600.0
2013-07-05 11:30:00,4.19,4.2,4.18,4.19,491200.0,4.1096,4.1194,4.0998,4.1096,491200.0
2013-07-05 11:40:00,4.19,4.2,4.19,4.19,155200.0,4.1096,4.1194,4.1096,4.1096,155200.0
2013-07-05 11:50:00,4.2,4.21,4.19,4.21,902400.0,4.1194,4.1292,4.1096,4.1292,902400.0
2013-07-05 12:00:00,4.21,4.22,4.21,4.22,486400.0,4.1292,4.1391,4.1292,4.1391,486400.0
2013-07-05 12:10:00,4.22,4.23,4.22,4.22,464000.0,4.1391,4.1489,4.1391,4.1391,464000.0
2013-07-05 12:20:00,4.22,4.22,4.22,4.22,419200.0,4.1391,4.1391,4.1391,4.1391,419200.0
2013-07-05 12:30:00,4.22,4.23,4.21,4.21,865600.0,4.1391,4.1489,4.1292,4.1292,865600.0
2013-07-05 12:40:00,4.21,4.22,4.21,4.21,164800.0,4.1292,4.1391,4.1292,4.1292,164800.0
2013-07-05 12:50:00,4.22,4.22,4.21,4.22,286400.0,4.1391,4.1391,4.1292,4.1391,286400.0
2013-07-05 13:00:00,4.21,4.21,4.2,4.21,478400.0,4.1292,4.1292,4.1194,4.1292,478400.0
2013-07-05 13:10:00,4.21,4.22,4.2,4.21,409600.0,4.1292,4.1391,4.1194,4.1292,409600.0
2013-07-05 13:20:00,4.21,4.21,4.2,4.21,164800.0,4.1292,4.1292,4.1194,4.1292,164800.0
2013-07-05 13:30:00,4.2,4.21,4.2,4.21,268800.0,4.1194,4.1292,4.1194,4.1292,268800.0
2013-07-05 13:40:00,4.21,4.21,4.2,4.21,89600.0,4.1292,4.1292,4.1194,4.1292,89600.0
2013-07-05 13:50:00,4.21,4.22,4.21,4.21,97600.0,4.1292,4.1391,4.1292,4.1292,97600.0
2013-07-05 14:00:00,4.21,4.22,4.21,4.22,544000.0,4.1292,4.1391,4.1292,4.1391,544000.0
2013-07-05 14:10:00,4.22,4.23,4.22,4.23,1246400.0,4.1391,4.1489,4.1391,4.1489,1246400.0
2013-07-05 14:20:00,4.23,4.23,4.23,4.23,342400.0,4.1489,4.1489,4.1489,4.1489,342400.0
2013-07-05 14:30:00,4.23,4.24,4.23,4.23,556800.0,4.1489,4.1587,4.1489,4.1489,556800.0
2013-07-05 14:40:00,4.23,4.23,4.22,4.22,636800.0,4.1489,4.1489,4.1391,4.1391,636800.0
2013-07-05 14:50:00,4.22,4.23,4.22,4.23,681600.0,4.1391,4.1489,4.1391,4.1489,681600.0
2013-07-05 15:00:00,4.23,4.23,4.22,4.23,201600.0,4.1489,4.1489,4.1391,4.1489,201600.0
2013-07-05 15:10:00,4.23,4.23,4.22,4.22,412800.0,4.1489,4.1489,4.1391,4.1391,412800.0
2013-07-05 15:20:00,4.22,4.22,4.2,4.21,1742400.0,4.1391,4.1391,4.1194,4.1292,1742400.0
2013-07-05 15:30:00,4.21,4.22,4.21,4.22,688000.0,4.1292,4.1391,4.1292,4.1391,688000.0
2013-07-05 15:40:00,4.22,4.22,4.22,4.22,1009600.0,4.1391,4.1391,4.1391,4.1391,1009600.0
2013-07-05 15:50:00,4.22,4.24,4.22,4.23,2432000.0,4.1391,4.1587,4.1391,4.1489,2432000.0
2013-07-08 09:30:00,4.28,4.28,4.27,4.27,1102400.0,4.1979,4.1979,4.1881,4.1881,1102400.0
2013-07-08 09:40:00,4.27,4.28,4.26,4.28,936000.0,4.1881,4.1979,4.1783,4.1979,936000.0
2013-07-08 09:50:00,4.28,4.28,4.26,4.26,454400.0,4.1979,4.1979,4.1783,4.1783,454400.0
2013-07-08 10:00:00,4.26,4.28,4.26,4.27,484800.0,4.1783,4.1979,4.1783,4.1881,484800.0
2013-07-08 10:10:00,4.27,4.27,4.26,4.26,1172800.0,4.1881,4.1881,4.1783,4.1783,1172800.0
2013-07-08 10:20:00,4.27,4.27,4.26,4.26,448000.0,4.1881,4.1881,4.1783,4.1783,448000.0
2013-07-08 10:30:00,4.26,4.27,4.25,4.26,504000.0,4.1783,4.1881,4.1685,4.1783,504000.0
2013-07-08 10:40:00,4.25,4.26,4.25,4.26,558400.0,4.1685,4.1783,4.1685,4.1783,558400.0
2013-07-08 10:50:00,4.25,4.25,4.23,4.24,340800.0,4.1685,4.1685,4.1489,4.1587,340800.0
2013-07-08 11:00:00,4.24,4.25,4.24,4.25,196800.0,4.1587,4.1685,4.1587,4.1685,196800.0
2013-07-08 11:10:00,4.25,4.25,4.24,4.24,366400.0,4.1685,4.1685,4.1587,4.1587,366400.0
2013-07-08 11:20:00,4.24,4.24,4.23,4.24,344000.0,4.1587,4.1587,4.1489,4.1587,344000.0
2013-07-08 11:30:00,4.24,4.24,4.23,4.23,403200.0,4.1587,4.1587,4.1489,4.1489,403200.0
2013-07-08 11:40:00,4.23,4.24,4.23,4.24,334400.0,4.1489,4.1587,4.1489,4.1587,334400.0
2013-07-08 11:50:00,4.24,4.24,4.23,4.23,576000.0,4.1587,4.1587,4.1489,4.1489,576000.0
2013-07-08 12:00:00,4.23,4.23,4.22,4.22,177600.0,4.1489,4.1489,4.1391,4.1391,177600.0
2013-07-08 12:10:00,4.22,4.23,4.22,4.23,430400.0,4.1391,4.1489,4.1391,4.1489,430400.0
2013-07-08 12:20:00,4.23,4.23,4.22,4.22,721600.0,4.1489,4.1489,4.1391,4.1391,721600.0
2013-07-08 12:30:00,4.22,4.23,4.22,4.23,345600.0,4.1391,4.1489,4.1391,4.1489,345600.0
2013-07-08 12:40:00,4.23,4.23,4.22,4.22,304000.0,4.1489,4.1489,4.1391,4.1391,304000.0
2013-07-08 12:50:00,4.22,4.22,4.21,4.22,241600.0,4.1391,4.1391,4.1292,4.1391,241600.0
2013-07-08 13:00:00,4.22,4.23,4.22,4.23,313600.0,4.1391,4.1489,4.1391,4.1489,313600.0
2013-07-08 13:10:00,4.23,4.23,4.22,4.22,433600.0,4.1489,4.1489,4.1391,4.1391,433600.0
2013-07-08 13:20:00,4.22,4.22,4.21,4.22,264000.0,4.1391,4.1391,4.1292,4.1391,264000.0
2013-07-08 13:30:00,4.22,4.23,4.22,4.23,313600.0,4.1391,4.1489,4.1391,4.1489,313600.0
2013-07-08 13:40:00,4.23,4.24,4.23,4.24,672000.0,4.1489,4.1587,4.1489,4.1587,672000.0
2013-07-08 13:50:00,4.24,4.24,4.23,4.23,742400.0,4.1587,4.1587,4.1489,4.1489,742400.0
2013-07-08 14:00:00,4.23,4.24,4.23,4.24,411200.0,4.1489,4.1587,4.1489,4.1587,411200.0
2013-07-08 14:10:00,4.23,4.23,4.23,4.23,158400.0,4.1489,4.1489,4.1489,4.1489,158400.0
2013-07-08 14:20:00,4.23,4.23,4.22,4.22,387200.0,4.1489,4.1489,4.1391,4.1391,387200.0
2013-07-08 14:30:00,4.23,4.23,4.22,4.23,211200.0,4.1489,4.1489,4.1391,4.1489,211200.0
2013-07-08 14:40:00,4.23,4.23,4.23,4.23,440000.0,4.1489,4.1489,4.1489,4.1489,440000.0
2013-07-08 14:50:00,4.23,4.24,4.23,4.24,200000.0,4.1489,4.1587,4.1489,4.1587,200000.0
2013-07-08 15:00:00,4.24,4.24,4.23,4.24,160000.0,4.1587,4.1587,4.1489,4.1587,160000.0
2013-07-08 15:10:00,4.24,4.24,4.23,4.24,379200.0,4.1587,4.1587,4.1489,4.1587,379200.0
2013-07-08 15:20:00,4.24,4.24,4.23,4.23,563200.0,4.1587,4.1587,4.1489,4.1489,563200.0
2013-07-08 15:30:00,4.23,4.24,4.22,4.23,454400.0,4.1489,4.1587,4.1391,4.1489,454400.0
2013-07-08 15:40:00,4.23,4.24,4.23,4.24,459200.0,4.1489,4.1587,4.1489,4.1587,459200.0
2013-07-08 15:50:00,4.24,4.24,4.23,4.24,1708800.0,4.1587,4.1587,4.1489,4.1587,1708800.0
2013-07-09 09:30:00,4.28,4.29,4.26,4.26,1115200.0,4.1979,4.2077,4.1783,4.1783,1115200.0
2013-07-09 09:40:00,4.26,4.27,4.26,4.27,368000.0,4.1783,4.1881,4.1783,4.1881,368000.0
2013-07-09 09:50:00,4.27,4.27,4.26,4.26,896000.0,4.1881,4.1881,4.1783,4.1783,896000.0
2013-07-09 10:00:00,4.26,4.26,4.25,4.26,939200.0,4.1783,4.1783,4.1685,4.1783,939200.0
2013-07-09 10:10:00,4.26,4.26,4.25,4.25,451200.0,4.1783,4.1783,4.1685,4.1685,451200.0
2013-07-09 10:20:00,4.25,4.26,4.25,4.25,452800.0,4.1685,4.1783,4.1685,4.1685,452800.0
2013-07-09 10:30:00,4.25,4.27,4.25,4.27,254400.0,4.1685,4.1881,4.1685,4.1881,254400.0
2013-07-09 10:40:00,4.27,4.28,4.26,4.27,164800.0,4.1881,4.1979,4.1783,4.1881,164800.0
2013-07-09 10:50:00,4.28,4.28,4.27,4.28,276800.0,4.1979,4.1979,4.1881,4.1979,276800.0
2013-07-09 11:00:00,4.28,4.28,4.27,4.28,251200.0,4.1979,4.1979,4.1881,4.1979,251200.0
2013-07-09 11:10:00,4.28,4.29,4.28,4.29,505600.0,4.1979,4.2077,4.1979,4.2077,505600.0
2013-07-09 11:20:00,4.29,4.29,4.28,4.29,174400.0,4.2077,4.2077,4.1979,4.2077,174400.0
2013-07-09 11:30:00,4.29,4.3,4.29,4.29,1019200.0,4.2077,4.2175,4.2077,4.2077,1019200.0
2013-07-09 11:40:00,4.29,4.29,4.29,4.29,552000.0,4.2077,4.2077,4.2077,4.2077,552000.0
2013-07-09 11:50:00,4.29,4.29,4.28,4.28,532800.0,4.2077,4.2077,4.1979,4.1979,532800.0
2013-07-09 12:00:00,4.28,4.28,4.28,4.28,241600.0,4.1979,4.1979,4.1979,4.1979,241600.0
2013-07-09 12:10:00,4.28,4.29,4.28,4.28,172800.0,4.1979,4.2077,4.1979,4.1979,172800.0
2013-07-09 12:20:00,4.28,4.29,4.28,4.29,222400.0,4.1979,4.2077,4.1979,4.2077,222400.0
2013-07-09 12:30:00,4.29,4.3,4.29,4.29,472000.0,4.2077,4.2175,4.2077,4.2077,472000.0
2013-07-09 12:40:00,4.29,4.3,4.29,4.29,347200.0,4.2077,4.2175,4.2077,4.2077,347200.0
2013-07-09 12:50:00,4.29,4.3,4.29,4.3,241600.0,4.2077,4.2175,4.2077,4.2175,241600.0
2013-07-09 13:00:00,4.3,4.3,4.3,4.3,134400.0,4.2175,4.2175,4.2175,4.2175,134400.0
2013-07-09 13:10:00,4.3,4.3,4.3,4.3,318400.0,4.2175,4.2175,4.2175,4.2175,318400.0
2013-07-09 13:20:00,4.3,4.3,4.29,4.29,118400.0,4.2175,4.2175,4.2077,4.2077,118400.0
2013-07-09 13:30:00,4.29,4.29,4.28,4.28,300800.0,4.2077,4.2077,4.1979,4.1979,300800.0
2013-07-09 13:40:00,4.28,4.29,4.28,4.29,187200.0,4.1979,4.2077,4.1979,4.2077,187200.0
2013-07-09 13:50:00,4.29,4.3,4.29,4.29,153600.0,4.2077,4.2175,4.2077,4.2077,153600.0
2013-07-09 14:00:00,4.29,4.3,4.29,4.3,185600.0,4.2077,4.2175,4.2077,4.2175,185600.0
2013-07-09 14:10:00,4.3,4.3,4.3,4.3,240000.0,4.2175,4.2175,4.2175,4.2175,240000.0
2013-07-09 14:20:00,4.3,4.3,4.3,4.3,216000.0,4.2175,4.2175,4.2175,4.2175,216000.0
2013-07-09 14:30:00,4.3,4.3,4.3,4.3,248000.0,4.2175,4.2175,4.2175,4.2175,248000.0
2013-07-09 14:40:00,4.3,4.3,4.3,4.3,312000.0,4.2175,4.2175,4.2175,4.2175,312000.0
2013-07-09 14:50:00,4.3,4.3,4.29,4.3,332800.0,4.2175,4.2175,4.2077,4.2175,332800.0
2013-07-09 15:00:00,4.3,4.31,4.3,4.3,235200.0,4.2175,4.2273,4.2175,4.2175,235200.0
2013-07-09 15:10:00,4.3,4.31,4.3,4.31,606400.0,4.2175,4.2273,4.2175,4.2273,606400.0
2013-07-09 15:20:00,4.31,4.31,4.31,4.31,438400.0,4.2273,4.2273,4.2273,4.2273,438400.0
2013-07-09 15:30:00,4.31,4.31,4.3,4.31,448000.0,4.2273,4.2273,4.2175,4.2273,448000.0
2013-07-09 15:40:00,4.31,4.31,4.3,4.3,660800.0,4.2273,4.2273,4.2175,4.2175,660800.0
2013-07-09 15:50:00,4.3,4.3,4.29,4.3,2088000.0,4.2175,4.2175,4.2077,4.2175,2088000.0
2013-07-10 09:30:00,4.29,4.31,4.29,4.31,1299200.0,4.2077,4.2273,4.2077,4.2273,1299200.0
2013-07-10 09:40:00,4.3,4.32,4.3,4.32,424000.0,4.2175,4.2371,4.2175,4.2371,424000.0
2013-07-10 09:50:00,4.31,4.32,4.31,4.32,451200.0,4.2273,4.2371,4.2273,4.2371,451200.0
2013-07-10 10:00:00,4.32,4.33,4.32,4.32,358400.0,4.2371,4.2469,4.2371,4.2371,358400.0
2013-07-10 10:10:00,4.32,4.32,4.31,4.31,1361600.0,4.2371,4.2371,4.2273,4.2273,1361600.0
2013-07-10 10:20:00,4.31,4.32,4.3,4.31,561600.0,4.2273,4.2371,4.2175,4.2273,561600.0
2013-07-10 10:30:00,4.31,4.31,4.31,4.31,232000.0,4.2273,4.2273,4.2273,4.2273,232000.0
2013-07-10 10:40:00,4.31,4.31,4.3,4.31,268800.0,4.2273,4.2273,4.2175,4.2273,268800.0
2013-07-10 10:50:00,4.31,4.31,4.31,4.31,224000.0,4.2273,4.2273,4.2273,4.2273,224000.0
2013-07-10 11:00:00,4.31,4.31,4.3,4.3,438400.0,4.2273,4.2273,4.2175,4.2175,438400.0
2013-07-10 11:10:00,4.3,4.31,4.3,4.31,246400.0,4.2175,4.2273,4.2175,4.2273,246400.0
2013-07-10 11:20:00,4.31,4.31,4.31,4.31,102400.0,4.2273,4.2273,4.2273,4.2273,102400.0
2013-07-10 11:30:00,4.31,4.32,4.31,4.32,219200.0,4.2273,4.2371,4.2273,4.2371,219200.0
2013-07-10 11:40:00,4.32,4.32,4.31,4.31,120000.0,4.2371,4.2371,4.2273,4.2273,120000.0
2013-07-10 11:50:00,4.32,4.32,4.31,4.31,108800.0,4.2371,4.2371,4.2273,4.2273,108800.0
2013-07-10 12:00:00,4.31,4.32,4.31,4.32,57600.0,4.2273,4.2371,4.2273,4.2371,57600.0
2013-07-10 12:10:00,4.32,4.32,4.31,4.32,177600.0,4.2371,4.2371,4.2273,4.2371,177600.0
2013-07-10 12:20:00,4.32,4.32,4.31,4.31,38400.0,4.2371,4.2371,4.2273,4.2273,38400.0
2013-07-10 12:30:00,4.31,4.32,4.31,4.32,254400.0,4.2273,4.2371,4.2273,4.2371,254400.0
2013-07-10 12:40:00,4.32,4.33,4.32,4.32,220800.0,4.2371,4.2469,4.2371,4.2371,220800.0
2013-07-10 12:50:00,4.33,4.33,4.32,4.32,268800.0,4.2469,4.2469,4.2371,4.2371,268800.0
2013-07-10 13:00:00,4.32,4.32,4.32,4.32,62400.0,4.2371,4.2371,4.2371,4.2371,62400.0
2013-07-10 13:10:00,4.32,4.32,4.32,4.32,128000.0,4.2371,4.2371,4.2371,4.2371,128000.0
2013-07-10 13:20:00,4.32,4.32,4.31,4.32,174400.0,4.2371,4.2371,4.2273,4.2371,174400.0
2013-07-10 13:30:00,4.32,4.32,4.32,4.32,161600.0,4.2371,4.2371,4.2371,4.2371,161600.0
2013-07-10 13:40:00,4.32,4.33,4.32,4.33,137600.0,4.2371,4.2469,4.2371,4.2469,137600.0
2013-07-10 13:50:00,4.33,4.33,4.32,4.32,220800.0,4.2469,4.2469,4.2371,4.2371,220800.0
2013-07-10 14:00:00,4.33,4.36,4.32,4.33,2107200.0,4.2469,4.2764,4.2371,4.2469,2107200.0
2013-07-10 14:10:00,4.34,4.35,4.33,4.35,500800.0,4.2568,4.2666,4.2469,4.2666,500800.0
2013-07-10 14:20:00,4.35,4.36,4.33,4.34,545600.0,4.2666,4.2764,4.2469,4.2568,545600.0
2013-07-10 14:30:00,4.34,4.34,4.32,4.33,680000.0,4.2568,4.2568,4.2371,4.2469,680000.0
2013-07-10 14:40:00,4.33,4.34,4.31,4.32,403200.0,4.2469,4.2568,4.2273,4.2371,403200.0
2013-07-10 14:50:00,4.32,4.33,4.32,4.33,459200.0,4.2371,4.2469,4.2371,4.2469,459200.0
2013-07-10 15:00:00,4.33,4.34,4.32,4.33,478400.0,4.2469,4.2568,4.2371,4.2469,478400.0
2013-07-10 15:10:00,4.33,4.33,4.32,4.33,446400.0,4.2469,4.2469,4.2371,4.2469,446400.0
2013-07-10 15:20:00,4.33,4.35,4.33,4.35,476800.0,4.2469,4.2666,4.2469,4.2666,476800.0
2013-07-10 15:30:00,4.35,4.35,4.34,4.34,222400.0,4.2666,4.2666,4.2568,4.2568,222400.0
2013-07-10 15:40:00,4.34,4.35,4.34,4.35,876800.0,4.2568,4.2666,4.2568,4.2666,876800.0
2013-07-10 15:50:00,4.35,4.35,4.34,4.34,2315200.0,4.2666,4.2666,4.2568,4.2568,2315200.0
2013-07-11 09:30:00,4.44,4.45,4.43,4.45,2766400.0,4.3548,4.3646,4.345,4.3646,2766400.0
2013-07-11 09:40:00,4.45,4.45,4.44,4.44,2912000.0,4.3646,4.3646,4.3548,4.3548,2912000.0
2013-07-11 09:50:00,4.44,4.45,4.44,4.45,1192000.0,4.3548,4.3646,4.3548,4.3646,1192000.0
2013-07-11 10:00:00,4.45,4.45,4.43,4.44,1150400.0,4.3646,4.3646,4.345,4.3548,1150400.0
2013-07-11 10:10:00,4.44,4.46,4.44,4.44,1358400.0,4.3548,4.3745,4.3548,4.3548,1358400.0
2013-07-11 10:20:00,4.44,4.45,4.44,4.45,428800.0,4.3548,4.3646,4.3548,4.3646,428800.0
2013-07-11 10:30:00,4.45,4.45,4.44,4.44,537600.0,4.3646,4.3646,4.3548,4.3548,537600.0
2013-07-11 10:40:00,4.44,4.45,4.44,4.45,481600.0,4.3548,4.3646,4.3548,4.3646,481600.0
2013-07-11 10:50:00,4.45,4.47,4.45,4.46,1208000.0,4.3646,4.3843,4.3646,4.3745,1208000.0
2013-07-11 11:00:00,4.46,4.47,4.46,4.47,584000.0,4.3745,4.3843,4.3745,4.3843,584000.0
2013-07-11 11:10:00,4.47,4.47,4.46,4.46,697600.0,4.3843,4.3843,4.3745,4.3745,697600.0
2013-07-11 11:20:00,4.46,4.48,4.46,4.48,780800.0,4.3745,4.3941,4.3745,4.3941,780800.0
2013-07-11 11:30:00,4.48,4.48,4.47,4.47,468800.0,4.3941,4.3941,4.3843,4.3843,468800.0
2013-07-11 11:40:00,4.47,4.48,4.47,4.48,326400.0,4.3843,4.3941,4.3843,4.3941,326400.0
2013-07-11 11:50:00,4.48,4.48,4.48,4.48,222400.0,4.3941,4.3941,4.3941,4.3941,222400.0
2013-07-11 12:00:00,4.48,4.48,4.47,4.48,712000.0,4.3941,4.3941,4.3843,4.3941,712000.0
2013-07-11 12:10:00,4.48,4.48,4.47,4.48,358400.0,4.3941,4.3941,4.3843,4.3941,358400.0
2013-07-11 12:20:00,4.48,4.48,4.48,4.48,224000.0,4.3941,4.3941,4.3941,4.3941,224000.0
2013-07-11 12:30:00,4.48,4.48,4.47,4.48,179200.0,4.3941,4.3941,4.3843,4.3941,179200.0
2013-07-11 12:40:00,4.48,4.49,4.48,4.49,376000.0,4.3941,4.4039,4.3941,4.4039,376000.0
2013-07-11 12:50:00,4.48,4.49,4.48,4.49,307200.0,4.3941,4.4039,4.3941,4.4039,307200.0
2013-07-11 13:00:00,4.49,4.49,4.49,4.49,384000.0,4.4039,4.4039,4.4039,4.4039,384000.0
2013-07-11 13:10:00,4.49,4.49,4.49,4.49,227200.0,4.4039,4.4039,4.4039,4.4039,227200.0
2013-07-11 13:20:00,4.49,4.49,4.48,4.49,236800.0,4.4039,4.4039,4.3941,4.4039,236800.0
2013-07-11 13:30:00,4.49,4.49,4.48,4.48,347200.0,4.4039,4.4039,4.3941,4.3941,347200.0
2013-07-11 13:40:00,4.48,4.49,4.48,4.49,376000.0,4.3941,4.4039,4.3941,4.4039,376000.0
2013-07-11 13:50:00,4.49,4.49,4.49,4.49,401600.0,4.4039,4.4039,4.4039,4.4039,401600.0
2013-07-11 14:00:00,4.49,4.49,4.49,4.49,174400.0,4.4039,4.4039,4.4039,4.4039,174400.0
2013-07-11 14:10:00,4.49,4.5,4.49,4.5,249600.0,4.4039,4.4137,4.4039,4.4137,249600.0
2013-07-11 14:20:00,4.5,4.51,4.5,4.51,897600.0,4.4137,4.4235,4.4137,4.4235,897600.0
2013-07-11 14:30:00,4.51,4.52,4.51,4.51,467200.0,4.4235,4.4333,4.4235,4.4235,467200.0
2013-07-11 14:40:00,4.51,4.51,4.51,4.51,123200.0,4.4235,4.4235,4.4235,4.4235,123200.0
2013-07-11 14:50:00,4.51,4.51,4.5,4.5,211200.0,4.4235,4.4235,4.4137,4.4137,211200.0
2013-07-11 15:00:00,4.51,4.51,4.5,4.51,184000.0,4.4235,4.4235,4.4137,4.4235,184000.0
2013-07-11 15:10:00,4.51,4.51,4.5,4.51,417600.0,4.4235,4.4235,4.4137,4.4235,417600.0
2013-07-11 15:20:00,4.51,4.52,4.51,4.51,395200.0,4.4235,4.4333,4.4235,4.4235,395200.0
2013-07-11 15:30:00,4.51,4.51,4.51,4.51,500800.0,4.4235,4.4235,4.4235,4.4235,500800.0
2013-07-11 15:40:00,4.51,4.52,4.51,4.52,1441600.0,4.4235,4.4333,4.4235,4.4333,1441600.0
2013-07-11 15:50:00,4.52,4.52,4.51,4.52,1785600.0,4.4333,4.4333,4.4235,4.4333,1785600.0
2013-07-12 09:30:00,4.53,4.53,4.52,4.53,1737600.0,4.4431,4.4431,4.4333,4.4431,1737600.0
2013-07-12 09:40:00,4.53,4.53,4.52,4.53,1014400.0,4.4431,4.4431,4.4333,4.4431,1014400.0
2013-07-12 09:50:00,4.53,4.53,4.52,4.52,1112000.0,4.4431,4.4431,4.4333,4.4333,1112000.0
2013-07-12 10:00:00,4.52,4.53,4.52,4.52,800000.0,4.4333,4.4431,4.4333,4.4333,800000.0
2013-07-12 10:10:00,4.52,4.54,4.52,4.54,923200.0,4.4333,4.4529,4.4333,4.4529,923200.0
2013-07-12 10:20:00,4.54,4.54,4.53,4.53,996800.0,4.4529,4.4529,4.4431,4.4431,996800.0
2013-07-12 10:30:00,4.53,4.54,4.53,4.53,252800.0,4.4431,4.4529,4.4431,4.4431,252800.0
2013-07-12 10:40:00,4.53,4.54,4.53,4.53,438400.0,4.4431,4.4529,4.4431,4.4431,438400.0
2013-07-12 10:50:00,4.52,4.53,4.52,4.52,249600.0,4.4333,4.4431,4.4333,4.4333,249600.0
2013-07-12 11:00:00,4.52,4.52,4.52,4.52,217600.0,4.4333,4.4333,4.4333,4.4333,217600.0
2013-07-12 11:10:00,4.52,4.52,4.52,4.52,425600.0,4.4333,4.4333,4.4333,4.4333,425600.0
2013-07-12 11:20:00,4.52,4.52,4.51,4.51,481600.0,4.4333,4.4333,4.4235,4.4235,481600.0
2013-07-12 11:30:00,4.51,4.52,4.51,4.51,364800.0,4.4235,4.4333,4.4235,4.4235,364800.0
2013-07-12 11:40:00,4.51,4.51,4.51,4.51,238400.0,4.4235,4.4235,4.4235,4.4235,238400.0
2013-07-12 11:50:00,4.51,4.51,4.5,4.51,412800.0,4.4235,4.4235,4.4137,4.4235,412800.0
2013-07-12 12:00:00,4.51,4.51,4.51,4.51,558400.0,4.4235,4.4235,4.4235,4.4235,558400.0
2013-07-12 12:10:00,4.51,4.51,4.51,4.51,507200.0,4.4235,4.4235,4.4235,4.4235,507200.0
2013-07-12 12:20:00,4.5,4.51,4.5,4.51,176000.0,4.4137,4.4235,4.4137,4.4235,176000.0
2013-07-12 12:30:00,4.51,4.51,4.5,4.51,428800.0,4.4235,4.4235,4.4137,4.4235,428800.0
2013-07-12 12:40:00,4.51,4.51,4.51,4.51,499200.0,4.4235,4.4235,4.4235,4.4235,499200.0
2013-07-12 12:50:00,4.51,4.51,4.51,4.51,153600.0,4.4235,4.4235,4.4235,4.4235,153600.0
2013-07-12 13:00:00,4.51,4.51,4.5,4.51,825600.0,4.4235,4.4235,4.4137,4.4235,825600.0
2013-07-12 13:10:00,4.51,4.52,4.51,4.52,267200.0,4.4235,4.4333,4.4235,4.4333,267200.0
2013-07-12 13:20:00,4.52,4.52,4.52,4.52,81600.0,4.4333,4.4333,4.4333,4.4333,81600.0
2013-07-12 13:30:00,4.52,4.52,4.51,4.51,318400.0,4.4333,4.4333,4.4235,4.4235,318400.0
2013-07-12 13:40:00,4.51,4.52,4.51,4.52,169600.0,4.4235,4.4333,4.4235,4.4333,169600.0
2013-07-12 13:50:00,4.52,4.52,4.52,4.52,304000.0,4.4333,4.4333,4.4333,4.4333,304000.0
2013-07-12 14:00:00,4.52,4.53,4.52,4.53,393600.0,4.4333,4.4431,4.4333,4.4431,393600.0
2013-07-12 14:10:00,4.53,4.53,4.53,4.53,310400.0,4.4431,4.4431,4.4431,4.4431,310400.0
2013-07-12 14:20:00,4.53,4.53,4.53,4.53,241600.0,4.4431,4.4431,4.4431,4.4431,241600.0
2013-07-12 14:30:00,4.53,4.53,4.53,4.53,70400.0,4.4431,4.4431,4.4431,4.4431,70400.0
2013-07-12 14:40:00,4.53,4.54,4.53,4.53,132800.0,4.4431,4.4529,4.4431,4.4431,132800.0
2013-07-12 14:50:00,4.53,4.54,4.53,4.54,129600.0,4.4431,4.4529,4.4431,4.4529,129600.0
2013-07-12 15:00:00,4.54,4.54,4.53,4.53,139200.0,4.4529,4.4529,4.4431,4.4431,139200.0
2013-07-12 15:10:00,4.54,4.54,4.54,4.54,502400.0,4.4529,4.4529,4.4529,4.4529,502400.0
2013-07-12 15:20:00,4.54,4.54,4.54,4.54,190400.0,4.4529,4.4529,4.4529,4.4529,190400.0
2013-07-12 15:30:00,4.54,4.55,4.54,4.55,560000.0,4.4529,4.4627,4.4529,4.4627,560000.0
2013-07-12 15:40:00,4.55,4.56,4.55,4.55,2084800.0,4.4627,4.4725,4.4627,4.4627,2084800.0
2013-07-12 15:50:00,4.55,4.56,4.55,4.56,2065600.0,4.4627,4.4725,4.4627,4.4725,2065600.0
2013-07-15 09:30:00,4.57,4.57,4.55,4.55,1467200.0,4.4823,4.4823,4.4627,4.4627,1467200.0
2013-07-15 09:40:00,4.55,4.55,4.54,4.55,1681600.0,4.4627,4.4627,4.4529,4.4627,1681600.0
2013-07-15 09:50:00,4.55,4.56,4.55,4.55,646400.0,4.4627,4.4725,4.4627,4.4627,646400.0
2013-07-15 10:00:00,4.55,4.56,4.55,4.56,985600.0,4.4627,4.4725,4.4627,4.4725,985600.0
2013-07-15 10:10:00,4.56,4.57,4.56,4.56,1553600.0,4.4725,4.4823,4.4725,4.4725,1553600.0
2013-07-15 10:20:00,4.56,4.56,4.56,4.56,894400.0,4.4725,4.4725,4.4725,4.4725,894400.0
2013-07-15 10:30:00,4.56,4.56,4.56,4.56,710400.0,4.4725,4.4725,4.4725,4.4725,710400.0
2013-07-15 10:40:00,4.56,4.56,4.56,4.56,342400.0,4.4725,4.4725,4.4725,4.4725,342400.0
2013-07-15 10:50:00,4.56,4.57,4.56,4.57,480000.0,4.4725,4.4823,4.4725,4.4823,480000.0
2013-07-15 11:00:00,4.57,4.57,4.56,4.56,200000.0,4.4823,4.4823,4.4725,4.4725,200000.0
2013-07-15 11:10:00,4.56,4.57,4.56,4.57,246400.0,4.4725,4.4823,4.4725,4.4823,246400.0
2013-07-15 11:20:00,4.57,4.57,4.57,4.57,1329600.0,4.4823,4.4823,4.4823,4.4823,1329600.0
2013-07-15 11:30:00,4.57,4.58,4.57,4.57,969600.0,4.4823,4.4922,4.4823,4.4823,969600.0
2013-07-15 11:40:00,4.57,4.57,4.57,4.57,313600.0,4.4823,4.4823,4.4823,4.4823,313600.0
2013-07-15 11:50:00,4.57,4.57,4.57,4.57,364800.0,4.4823,4.4823,4.4823,4.4823,364800.0
2013-07-15 12:00:00,4.57,4.58,4.57,4.57,555200.0,4.4823,4.4922,4.4823,4.4823,555200.0
2013-07-15 12:10:00,4.57,4.57,4.57,4.57,572800.0,4.4823,4.4823,4.4823,4.4823,572800.0
2013-07-15 12:20:00,4.57,4.57,4.57,4.57,190400.0,4.4823,4.4823,4.4823,4.4823,190400.0
2013-07-15 12:30:00,4.57,4.58,4.57,4.57,337600.0,4.4823,4.4922,4.4823,4.4823,337600.0
2013-07-15 12:40:00,4.57,4.58,4.57,4.57,190400.0,4.4823,4.4922,4.4823,4.4823,190400.0
2013-07-15 12:50:00,4.57,4.57,4.57,4.57,164800.0,4.4823,4.4823,4.4823,4.4823,164800.0
2013-07-15 13:00:00,4.57,4.57,4.57,4.57,158400.0,4.4823,4.4823,4.4823,4.4823,158400.0
2013-07-15 13:10:00,4.57,4.57,4.57,4.57,84800.0,4.4823,4.4823,4.4823,4.4823,84800.0
2013-07-15 13:20:00,4.57,4.57,4.57,4.57,217600.0,4.4823,4.4823,4.4823,4.4823,217600.0
2013-07-15 13:30:00,4.57,4.57,4.57,4.57,387200.0,4.4823,4.4823,4.4823,4.4823,387200.0
2013-07-15 13:40:00,4.57,4.58,4.57,4.58,166400.0,4.4823,4.4922,4.4823,4.4922,166400.0
2013-07-15 13:50:00,4.58,4.58,4.58,4.58,131200.0,4.4922,4.4922,4.4922,4.4922,131200.0
2013-07-15 14:00:00,4.58,4.58,4.58,4.58,256000.0,4.4922,4.4922,4.4922,4.4922,256000.0
2013-07-15 14:10:00,4.58,4.58,4.58,4.58,387200.0,4.4922,4.4922,4.4922,4.4922,387200.0
2013-07-15 14:20:00,4.58,4.58,4.58,4.58,254400.0,4.4922,4.4922,4.4922,4.4922,254400.0
2013-07-15 14:30:00,4.58,4.58,4.57,4.58,219200.0,4.4922,4.4922,4.4823,4.4922,219200.0
2013-07-15 14:40:00,4.58,4.58,4.57,4.58,395200.0,4.4922,4.4922,4.4823,4.4922,395200.0
2013-07-15 14:50:00,4.58,4.58,4.58,4.58,289600.0,4.4922,4.4922,4.4922,4.4922,289600.0
2013-07-15 15:00:00,4.58,4.58,4.58,4.58,238400.0,4.4922,4.4922,4.4922,4.4922,238400.0
2013-07-15 15:10:00,4.58,4.58,4.58,4.58,200000.0,4.4922,4.4922,4.4922,4.4922,200000.0
2013-07-15 15:20:00,4.58,4.58,4.58,4.58,760000.0,4.4922,4.4922,4.4922,4.4922,760000.0
2013-07-15 15:30:00,4.58,4.58,4.58,4.58,408000.0,4.4922,4.4922,4.4922,4.4922,408000.0
2013-07-15 15:40:00,4.58,4.58,4.57,4.58,460800.0,4.4922,4.4922,4.4823,4.4922,460800.0
2013-07-15 15:50:00,4.58,4.58,4.57,4.58,648000.0,4.4922,4.4922,4.4823,4.4922,648000.0
2013-07-16 09:30:00,4.59,4.59,4.58,4.58,953600.0,4.502,4.502,4.4922,4.4922,953600.0
2013-07-16 09:40:00,4.58,4.58,4.58,4.58,670400.0,4.4922,4.4922,4.4922,4.4922,670400.0
2013-07-16 09:50:00,4.58,4.58,4.57,4.58,569600.0,4.4922,4.4922,4.4823,4.4922,569600.0
2013-07-16 10:00:00,4.58,4.59,4.58,4.59,897600.0,4.4922,4.502,4.4922,4.502,897600.0
2013-07-16 10:10:00,4.59,4.59,4.58,4.59,787200.0,4.502,4.502,4.4922,4.502,787200.0
2013-07-16 10:20:00,4.59,4.59,4.58,4.58,948800.0,4.502,4.502,4.4922,4.4922,948800.0
2013-07-16 10:30:00,4.58,4.58,4.58,4.58,548800.0,4.4922,4.4922,4.4922,4.4922,548800.0
2013-07-16 10:40:00,4.58,4.59,4.58,4.58,489600.0,4.4922,4.502,4.4922,4.4922,489600.0
2013-07-16 10:50:00,4.59,4.59,4.57,4.57,825600.0,4.502,4.502,4.4823,4.4823,825600.0
2013-07-16 11:00:00,4.57,4.57,4.56,4.56,1033600.0,4.4823,4.4823,4.4725,4.4725,1033600.0
2013-07-16 11:10:00,4.56,4.56,4.55,4.56,696000.0,4.4725,4.4725,4.4627,4.4725,696000.0
2013-07-16 11:20:00,4.56,4.56,4.56,4.56,432000.0,4.4725,4.4725,4.4725,4.4725,432000.0
2013-07-16 11:30:00,4.56,4.56,4.56,4.56,742400.0,4.4725,4.4725,4.4725,4.4725,742400.0
2013-07-16 11:40:00,4.56,4.56,4.55,4.55,680000.0,4.4725,4.4725,4.4627,4.4627,680000.0
2013-07-16 11:50:00,4.55,4.55,4.55,4.55,432000.0,4.4627,4.4627,4.4627,4.4627,432000.0
2013-07-16 12:00:00,4.55,4.56,4.55,4.56,472000.0,4.4627,4.4725,4.4627,4.4725,472000.0
2013-07-16 12:10:00,4.56,4.57,4.56,4.57,216000.0,4.4725,4.4823,4.4725,4.4823,216000.0
2013-07-16 12:20:00,4.56,4.56,4.56,4.56,326400.0,4.4725,4.4725,4.4725,4.4725,326400.0
2013-07-16 12:30:00,4.56,4.56,4.56,4.56,304000.0,4.4725,4.4725,4.4725,4.4725,304000.0
2013-07-16 12:40:00,4.56,4.56,4.55,4.56,219200.0,4.4725,4.4725,4.4627,4.4725,219200.0
2013-07-16 12:50:00,4.56,4.56,4.56,4.56,294400.0,4.4725,4.4725,4.4725,4.4725,294400.0
2013-07-16 13:00:00,4.56,4.56,4.55,4.55,315200.0,4.4725,4.4725,4.4627,4.4627,315200.0
2013-07-16 13:10:00,4.56,4.56,4.54,4.55,857600.0,4.4725,4.4725,4.4529,4.4627,857600.0
2013-07-16 13:20:00,4.55,4.55,4.55,4.55,304000.0,4.4627,4.4627,4.4627,4.4627,304000.0
2013-07-16 13:30:00,4.55,4.56,4.55,4.56,835200.0,4.4627,4.4725,4.4627,4.4725,835200.0
2013-07-16 13:40:00,4.56,4.57,4.56,4.56,584000.0,4.4725,4.4823,4.4725,4.4725,584000.0
2013-07-16 13:50:00,4.56,4.57,4.56,4.57,340800.0,4.4725,4.4823,4.4725,4.4823,340800.0
2013-07-16 14:00:00,4.57,4.57,4.57,4.57,443200.0,4.4823,4.4823,4.4823,4.4823,443200.0
2013-07-16 14:10:00,4.57,4.58,4.57,4.57,1304000.0,4.4823,4.4922,4.4823,4.4823,1304000.0
2013-07-16 14:20:00,4.57,4.57,4.56,4.56,376000.0,4.4823,4.4823,4.4725,4.4725,376000.0
2013-07-16 14:30:00,4.56,4.57,4.56,4.56,736000.0,4.4725,4.4823,4.4725,4.4725,736000.0
2013-07-16 14:40:00,4.56,4.57,4.56,4.56,96000.0,4.4725,4.4823,4.4725,4.4725,96000.0
2013-07-16 14:50:00,4.56,4.56,4.56,4.56,440000.0,4.4725,4.4725,4.4725,4.4725,440000.0
2013-07-16 15:00:00,4.56,4.56,4.55,4.55,804800.0,4.4725,4.4725,4.4627,4.4627,804800.0
2013-07-16 15:10:00,4.55,4.55,4.54,4.55,547200.0,4.4627,4.4627,4.4529,4.4627,547200.0
2013-07-16 15:20:00,4.55,4.56,4.55,4.56,545600.0,4.4627,4.4725,4.4627,4.4725,545600.0
2013-07-16 15:30:00,4.56,4.57,4.56,4.57,600000.0,4.4725,4.4823,4.4725,4.4823,600000.0
2013-07-16 15:40:00,4.56,4.57,4.56,4.57,1108800.0,4.4725,4.4823,4.4725,4.4823,1108800.0
2013-07-16 15:50:00,4.57,4.57,4.57,4.57,1593600.0,4.4823,4.4823,4.4823,4.4823,1593600.0
2013-07-17 09:30:00,4.59,4.59,4.58,4.59,912000.0,4.502,4.502,4.4922,4.502,912000.0
2013-07-17 09:40:00,4.59,4.6,4.59,4.59,803200.0,4.502,4.5118,4.502,4.502,803200.0
2013-07-17 09:50:00,4.59,4.59,4.58,4.59,603200.0,4.502,4.502,4.4922,4.502,603200.0
2013-07-17 10:00:00,4.59,4.59,4.58,4.59,940800.0,4.502,4.502,4.4922,4.502,940800.0
2013-07-17 10:10:00,4.59,4.6,4.59,4.6,1542400.0,4.502,4.5118,4.502,4.5118,1542400.0
2013-07-17 10:20:00,4.6,4.6,4.59,4.6,1432000.0,4.5118,4.5118,4.502,4.5118,1432000.0
2013-07-17 10:30:00,4.6,4.61,4.59,4.6,1740800.0,4.5118,4.5216,4.502,4.5118,1740800.0
2013-07-17 10:40:00,4.6,4.6,4.58,4.59,1323200.0,4.5118,4.5118,4.4922,4.502,1323200.0
2013-07-17 10:50:00,4.59,4.59,4.58,4.59,867200.0,4.502,4.502,4.4922,4.502,867200.0
2013-07-17 11:00:00,4.59,4.59,4.59,4.59,347200.0,4.502,4.502,4.502,4.502,347200.0
2013-07-17 11:10:00,4.59,4.6,4.59,4.59,331200.0,4.502,4.5118,4.502,4.502,331200.0
2013-07-17 11:20:00,4.59,4.59,4.58,4.58,499200.0,4.502,4.502,4.4922,4.4922,499200.0
2013-07-17 11:30:00,4.58,4.58,4.57,4.57,1220800.0,4.4922,4.4922,4.4823,4.4823,1220800.0
2013-07-17 11:40:00,4.57,4.58,4.57,4.58,540800.0,4.4823,4.4922,4.4823,4.4922,540800.0
2013-07-17 11:50:00,4.58,4.58,4.57,4.58,1174400.0,4.4922,4.4922,4.4823,4.4922,1174400.0
2013-07-17 12:00:00,4.58,4.59,4.58,4.58,144000.0,4.4922,4.502,4.4922,4.4922,144000.0
2013-07-17 12:10:00,4.59,4.6,4.59,4.6,574400.0,4.502,4.5118,4.502,4.5118,574400.0
2013-07-17 12:20:00,4.6,4.6,4.6,4.6,124800.0,4.5118,4.5118,4.5118,4.5118,124800.0
2013-07-17 12:30:00,4.6,4.6,4.6,4.6,316800.0,4.5118,4.5118,4.5118,4.5118,316800.0
2013-07-17 12:40:00,4.6,4.6,4.6,4.6,339200.0,4.5118,4.5118,4.5118,4.5118,339200.0
2013-07-17 12:50:00,4.6,4.6,4.59,4.59,169600.0,4.5118,4.5118,4.502,4.502,169600.0
2013-07-17 13:00:00,4.6,4.6,4.59,4.6,36800.0,4.5118,4.5118,4.502,4.5118,36800.0
2013-07-17 13:10:00,4.6,4.6,4.59,4.6,220800.0,4.5118,4.5118,4.502,4.5118,220800.0
2013-07-17 13:20:00,4.6,4.6,4.59,4.59,481600.0,4.5118,4.5118,4.502,4.502,481600.0
2013-07-17 13:30:00,4.59,4.59,4.59,4.59,216000.0,4.502,4.502,4.502,4.502,216000.0
2013-07-17 13:40:00,4.59,4.59,4.59,4.59,363200.0,4.502,4.502,4.502,4.502,363200.0
2013-07-17 13:50:00,4.59,4.59,4.59,4.59,217600.0,4.502,4.502,4.502,4.502,217600.0
2013-07-17 14:00:00,4.59,4.59,4.59,4.59,116800.0,4.502,4.502,4.502,4.502,116800.0
2013-07-17 14:10:00,4.59,4.59,4.59,4.59,179200.0,4.502,4.502,4.502,4.502,179200.0
2013-07-17 14:20:00,4.59,4.59,4.59,4.59,233600.0,4.502,4.502,4.502,4.502,233600.0
2013-07-17 14:30:00,4.59,4.59,4.58,4.58,369600.0,4.502,4.502,4.4922,4.4922,369600.0
2013-07-17 14:40:00,4.58,4.58,4.56,4.57,672000.0,4.4922,4.4922,4.4725,4.4823,672000.0
2013-07-17 14:50:00,4.57,4.57,4.57,4.57,400000.0,4.4823,4.4823,4.4823,4.4823,400000.0
2013-07-17 15:00:00,4.57,4.58,4.57,4.58,392000.0,4.4823,4.4922,4.4823,4.4922,392000.0
2013-07-17 15:10:00,4.58,4.58,4.57,4.58,691200.0,4.4922,4.4922,4.4823,4.4922,691200.0
2013-07-17 15:20:00,4.58,4.59,4.58,4.58,289600.0,4.4922,4.502,4.4922,4.4922,289600.0
2013-07-17 15:30:00,4.58,4.58,4.57,4.58,270400.0,4.4922,4.4922,4.4823,4.4922,270400.0
2013-07-17 15:40:00,4.58,4.59,4.58,4.59,526400.0,4.4922,4.502,4.4922,4.502,526400.0
2013-07-17 15:50:00,4.59,4.59,4.59,4.59,760000.0,4.502,4.502,4.502,4.502,760000.0
2013-07-18 09:30:00,4.59,4.59,4.57,4.58,699200.0,4.502,4.502,4.4823,4.4922,699200.0
2013-07-18 09:40:00,4.58,4.58,4.57,4.58,867200.0,4.4922,4.4922,4.4823,4.4922,867200.0
2013-07-18 09:50:00,4.58,4.58,4.57,4.58,657600.0,4.4922,4.4922,4.4823,4.4922,657600.0
2013-07-18 10:00:00,4.58,4.59,4.57,4.59,1361600.0,4.4922,4.502,4.4823,4.502,1361600.0
2013-07-18 10:10:00,4.59,4.6,4.58,4.6,657600.0,4.502,4.5118,4.4922,4.5118,657600.0
2013-07-18 10:20:00,4.6,4.61,4.6,4.6,723200.0,4.5118,4.5216,4.5118,4.5118,723200.0
2013-07-18 10:30:00,4.6,4.6,4.6,4.6,1040000.0,4.5118,4.5118,4.5118,4.5118,1040000.0
2013-07-18 10:40:00,4.6,4.6,4.6,4.6,404800.0,4.5118,4.5118,4.5118,4.5118,404800.0
2013-07-18 10:50:00,4.6,4.61,4.6,4.6,1406400.0,4.5118,4.5216,4.5118,4.5118,1406400.0
2013-07-18 11:00:00,4.6,4.61,4.6,4.61,588800.0,4.5118,4.5216,4.5118,4.5216,588800.0
2013-07-18 11:10:00,4.61,4.61,4.6,4.6,264000.0,4.5216,4.5216,4.5118,4.5118,264000.0
2013-07-18 11:20:00,4.6,4.6,4.6,4.6,361600.0,4.5118,4.5118,4.5118,4.5118,361600.0
2013-07-18 11:30:00,4.6,4.6,4.6,4.6,675200.0,4.5118,4.5118,4.5118,4.5118,675200.0
2013-07-18 11:40:00,4.6,4.6,4.59,4.59,544000.0,4.5118,4.5118,4.502,4.502,544000.0
2013-07-18 11:50:00,4.59,4.59,4.58,4.59,400000.0,4.502,4.502,4.4922,4.502,400000.0
2013-07-18 12:00:00,4.59,4.59,4.58,4.59,1795200.0,4.502,4.502,4.4922,4.502,1795200.0
2013-07-18 12:10:00,4.59,4.59,4.58,4.58,737600.0,4.502,4.502,4.4922,4.4922,737600.0
2013-07-18 12:20:00,4.58,4.59,4.57,4.58,593600.0,4.4922,4.502,4.4823,4.4922,593600.0
2013-07-18 12:30:00,4.58,4.58,4.56,4.56,846400.0,4.4922,4.4922,4.4725,4.4725,846400.0
2013-07-18 12:40:00,4.56,4.57,4.56,4.56,686400.0,4.4725,4.4823,4.4725,4.4725,686400.0
2013-07-18 12:50:00,4.56,4.57,4.56,4.56,788800.0,4.4725,4.4823,4.4725,4.4725,788800.0
2013-07-18 13:00:00,4.56,4.57,4.56,4.57,728000.0,4.4725,4.4823,4.4725,4.4823,728000.0
2013-07-18 13:10:00,4.57,4.57,4.56,4.56,411200.0,4.4823,4.4823,4.4725,4.4725,411200.0
2013-07-18 13:20:00,4.55,4.56,4.55,4.55,771200.0,4.4627,4.4725,4.4627,4.4627,771200.0
2013-07-18 13:30:00,4.56,4.57,4.55,4.57,934400.0,4.4725,4.4823,4.4627,4.4823,934400.0
2013-07-18 13:40:00,4.57,4.57,4.56,4.57,787200.0,4.4823,4.4823,4.4725,4.4823,787200.0
2013-07-18 13:50:00,4.57,4.57,4.56,4.57,939200.0,4.4823,4.4823,4.4725,4.4823,939200.0
2013-07-18 14:00:00,4.57,4.57,4.57,4.57,496000.0,4.4823,4.4823,4.4823,4.4823,496000.0
2013-07-18 14:10:00,4.57,4.58,4.57,4.57,321600.0,4.4823,4.4922,4.4823,4.4823,321600.0
2013-07-18 14:20:00,4.58,4.58,4.58,4.58,243200.0,4.4922,4.4922,4.4922,4.4922,243200.0
2013-07-18 14:30:00,4.58,4.58,4.58,4.58,404800.0,4.4922,4.4922,4.4922,4.4922,404800.0
2013-07-18 14:40:00,4.58,4.59,4.58,4.58,352000.0,4.4922,4.502,4.4922,4.4922,352000.0
2013-07-18 14:50:00,4.58,4.58,4.58,4.58,385600.0,4.4922,4.4922,4.4922,4.4922,385600.0
2013-07-18 15:00:00,4.58,4.58,4.57,4.57,371200.0,4.4922,4.4922,4.4823,4.4823,371200.0
2013-07-18 15:10:00,4.57,4.57,4.57,4.57,716800.0,4.4823,4.4823,4.4823,4.4823,716800.0
2013-07-18 15:20:00,4.57,4.58,4.57,4.57,336000.0,4.4823,4.4922,4.4823,4.4823,336000.0
2013-07-18 15:30:00,4.57,4.57,4.57,4.57,558400.0,4.4823,4.4823,4.4823,4.4823,558400.0
2013-07-18 15:40:00,4.57,4.57,4.56,4.57,617600.0,4.4823,4.4823,4.4725,4.4823,617600.0
2013-07-18 15:50:00,4.57,4.57,4.57,4.57,2512000.0,4.4823,4.4823,4.4823,4.4823,2512000.0
2013-07-19 09:30:00,4.49,4.49,4.47,4.47,4584000.0,4.4039,4.4039,4.3843,4.3843,4584000.0
2013-07-19 09:40:00,4.47,4.48,4.46,4.46,993600.0,4.3843,4.3941,4.3745,4.3745,993600.0
2013-07-19 09:50:00,4.46,4.47,4.46,4.47,680000.0,4.3745,4.3843,4.3745,4.3843,680000.0
2013-07-19 10:00:00,4.47,4.47,4.46,4.47,1508800.0,4.3843,4.3843,4.3745,4.3843,1508800.0
2013-07-19 10:10:00,4.47,4.47,4.46,4.46,1992000.0,4.3843,4.3843,4.3745,4.3745,1992000.0
2013-07-19 10:20:00,4.46,4.46,4.45,4.46,1465600.0,4.3745,4.3745,4.3646,4.3745,1465600.0
2013-07-19 10:30:00,4.46,4.48,4.46,4.47,1036800.0,4.3745,4.3941,4.3745,4.3843,1036800.0
2013-07-19 10:40:00,4.47,4.48,4.47,4.47,894400.0,4.3843,4.3941,4.3843,4.3843,894400.0
2013-07-19 10:50:00,4.47,4.47,4.46,4.47,889600.0,4.3843,4.3843,4.3745,4.3843,889600.0
2013-07-19 11:00:00,4.47,4.47,4.46,4.47,564800.0,4.3843,4.3843,4.3745,4.3843,564800.0
2013-07-19 11:10:00,4.47,4.48,4.47,4.47,744000.0,4.3843,4.3941,4.3843,4.3843,744000.0
2013-07-19 11:20:00,4.47,4.48,4.47,4.47,788800.0,4.3843,4.3941,4.3843,4.3843,788800.0
2013-07-19 11:30:00,4.47,4.47,4.46,4.46,710400.0,4.3843,4.3843,4.3745,4.3745,710400.0
2013-07-19 11:40:00,4.46,4.46,4.45,4.45,542400.0,4.3745,4.3745,4.3646,4.3646,542400.0
2013-07-19 11:50:00,4.45,4.45,4.45,4.45,542400.0,4.3646,4.3646,4.3646,4.3646,542400.0
2013-07-19 12:00:00,4.45,4.46,4.45,4.46,308800.0,4.3646,4.3745,4.3646,4.3745,308800.0
2013-07-19 12:10:00,4.46,4.46,4.45,4.46,398400.0,4.3745,4.3745,4.3646,4.3745,398400.0
2013-07-19 12:20:00,4.46,4.46,4.45,4.46,238400.0,4.3745,4.3745,4.3646,4.3745,238400.0
2013-07-19 12:30:00,4.46,4.46,4.45,4.46,91200.0,4.3745,4.3745,4.3646,4.3745,91200.0
2013-07-19 12:40:00,4.45,4.45,4.45,4.45,230400.0,4.3646,4.3646,4.3646,4.3646,230400.0
2013-07-19 12:50:00,4.45,4.46,4.45,4.46,443200.0,4.3646,4.3745,4.3646,4.3745,443200.0
2013-07-19 13:00:00,4.46,4.46,4.46,4.46,113600.0,4.3745,4.3745,4.3745,4.3745,113600.0
2013-07-19 13:10:00,4.45,4.46,4.45,4.46,132800.0,4.3646,4.3745,4.3646,4.3745,132800.0
2013-07-19 13:20:00,4.46,4.46,4.44,4.45,448000.0,4.3745,4.3745,4.3548,4.3646,448000.0
2013-07-19 13:30:00,4.45,4.46,4.45,4.45,203200.0,4.3646,4.3745,4.3646,4.3646,203200.0
2013-07-19 13:40:00,4.45,4.46,4.45,4.46,201600.0,4.3646,4.3745,4.3646,4.3745,201600.0
2013-07-19 13:50:00,4.46,4.46,4.46,4.46,156800.0,4.3745,4.3745,4.3745,4.3745,156800.0
2013-07-19 14:00:00,4.46,4.46,4.46,4.46,180800.0,4.3745,4.3745,4.3745,4.3745,180800.0
2013-07-19 14:10:00,4.46,4.47,4.46,4.47,617600.0,4.3745,4.3843,4.3745,4.3843,617600.0
2013-07-19 14:20:00,4.47,4.47,4.46,4.47,140800.0,4.3843,4.3843,4.3745,4.3843,140800.0
2013-07-19 14:30:00,4.47,4.47,4.46,4.46,300800.0,4.3843,4.3843,4.3745,4.3745,300800.0
2013-07-19 14:40:00,4.46,4.46,4.46,4.46,169600.0,4.3745,4.3745,4.3745,4.3745,169600.0
2013-07-19 14:50:00,4.46,4.46,4.45,4.46,169600.0,4.3745,4.3745,4.3646,4.3745,169600.0
2013-07-19 15:00:00,4.46,4.46,4.45,4.46,614400.0,4.3745,4.3745,4.3646,4.3745,614400.0
2013-07-19 15:10:00,4.46,4.46,4.45,4.45,600000.0,4.3745,4.3745,4.3646,4.3646,600000.0
2013-07-19 15:20:00,4.45,4.45,4.45,4.45,427200.0,4.3646,4.3646,4.3646,4.3646,427200.0
2013-07-19 15:30:00,4.45,4.46,4.45,4.46,304000.0,4.3646,4.3745,4.3646,4.3745,304000.0
2013-07-19 15:40:00,4.46,4.47,4.46,4.46,1177600.0,4.3745,4.3843,4.3745,4.3745,1177600.0
2013-07-19 15:50:00,4.46,4.47,4.46,4.47,1859200.0,4.3745,4.3843,4.3745,4.3843,1859200.0
2013-07-22 09:30:00,4.51,4.52,4.49,4.49,1467200.0,4.4235,4.4333,4.4039,4.4039,1467200.0
2013-07-22 09:40:00,4.49,4.5,4.48,4.48,1283200.0,4.4039,4.4137,4.3941,4.3941,1283200.0
2013-07-22 09:50:00,4.48,4.48,4.47,4.47,838400.0,4.3941,4.3941,4.3843,4.3843,838400.0
2013-07-22 10:00:00,4.47,4.48,4.47,4.48,1120000.0,4.3843,4.3941,4.3843,4.3941,1120000.0
2013-07-22 10:10:00,4.48,4.49,4.48,4.49,721600.0,4.3941,4.4039,4.3941,4.4039,721600.0
2013-07-22 10:20:00,4.49,4.49,4.49,4.49,505600.0,4.4039,4.4039,4.4039,4.4039,505600.0
2013-07-22 10:30:00,4.49,4.49,4.48,4.49,563200.0,4.4039,4.4039,4.3941,4.4039,563200.0
2013-07-22 10:40:00,4.49,4.5,4.49,4.49,256000.0,4.4039,4.4137,4.4039,4.4039,256000.0
2013-07-22 10:50:00,4.49,4.5,4.49,4.49,699200.0,4.4039,4.4137,4.4039,4.4039,699200.0
2013-07-22 11:00:00,4.49,4.5,4.49,4.5,251200.0,4.4039,4.4137,4.4039,4.4137,251200.0
2013-07-22 11:10:00,4.5,4.5,4.49,4.49,384000.0,4.4137,4.4137,4.4039,4.4039,384000.0
2013-07-22 11:20:00,4.49,4.5,4.49,4.5,400000.0,4.4039,4.4137,4.4039,4.4137,400000.0
2013-07-22 11:30:00,4.5,4.51,4.5,4.5,464000.0,4.4137,4.4235,4.4137,4.4137,464000.0
2013-07-22 11:40:00,4.5,4.51,4.5,4.5,259200.0,4.4137,4.4235,4.4137,4.4137,259200.0
2013-07-22 11:50:00,4.5,4.5,4.49,4.5,336000.0,4.4137,4.4137,4.4039,4.4137,336000.0
2013-07-22 12:00:00,4.49,4.5,4.49,4.5,185600.0,4.4039,4.4137,4.4039,4.4137,185600.0
2013-07-22 12:10:00,4.5,4.5,4.5,4.5,129600.0,4.4137,4.4137,4.4137,4.4137,129600.0
2013-07-22 12:20:00,4.5,4.5,4.5,4.5,96000.0,4.4137,4.4137,4.4137,4.4137,96000.0
2013-07-22 12:30:00,4.5,4.5,4.5,4.5,134400.0,4.4137,4.4137,4.4137,4.4137,134400.0
2013-07-22 12:40:00,4.5,4.5,4.5,4.5,30400.0,4.4137,4.4137,4.4137,4.4137,30400.0
2013-07-22 12:50:00,4.5,4.5,4.5,4.5,76800.0,4.4137,4.4137,4.4137,4.4137,76800.0
2013-07-22 13:00:00,4.5,4.5,4.5,4.5,88000.0,4.4137,4.4137,4.4137,4.4137,88000.0
2013-07-22 13:10:00,4.5,4.5,4.49,4.49,145600.0,4.4137,4.4137,4.4039,4.4039,145600.0
2013-07-22 13:20:00,4.49,4.49,4.48,4.49,520000.0,4.4039,4.4039,4.3941,4.4039,520000.0
2013-07-22 13:30:00,4.49,4.49,4.48,4.48,369600.0,4.4039,4.4039,4.3941,4.3941,369600.0
2013-07-22 13:40:00,4.48,4.48,4.47,4.47,209600.0,4.3941,4.3941,4.3843,4.3843,209600.0
2013-07-22 13:50:00,4.47,4.48,4.47,4.48,238400.0,4.3843,4.3941,4.3843,4.3941,238400.0
2013-07-22 14:00:00,4.48,4.49,4.48,4.49,67200.0,4.3941,4.4039,4.3941,4.4039,67200.0
2013-07-22 14:10:00,4.49,4.49,4.49,4.49,195200.0,4.4039,4.4039,4.4039,4.4039,195200.0
2013-07-22 14:20:00,4.49,4.49,4.49,4.49,67200.0,4.4039,4.4039,4.4039,4.4039,67200.0
2013-07-22 14:30:00,4.49,4.49,4.49,4.49,150400.0,4.4039,4.4039,4.4039,4.4039,150400.0
2013-07-22 14:40:00,4.49,4.5,4.49,4.5,344000.0,4.4039,4.4137,4.4039,4.4137,344000.0
2013-07-22 14:50:00,4.5,4.51,4.5,4.51,46400.0,4.4137,4.4235,4.4137,4.4235,46400.0
2013-07-22 15:00:00,4.5,4.51,4.5,4.5,254400.0,4.4137,4.4235,4.4137,4.4137,254400.0
2013-07-22 15:10:00,4.5,4.5,4.5,4.5,212800.0,4.4137,4.4137,4.4137,4.4137,212800.0
2013-07-22 15:20:00,4.5,4.5,4.5,4.5,150400.0,4.4137,4.4137,4.4137,4.4137,150400.0
2013-07-22 15:30:00,4.5,4.5,4.49,4.49,288000.0,4.4137,4.4137,4.4039,4.4039,288000.0
2013-07-22 15:40:00,4.49,4.5,4.49,4.49,472000.0,4.4039,4.4137,4.4039,4.4039,472000.0
2013-07-22 15:50:00,4.49,4.5,4.49,4.5,2374400.0,4.4039,4.4137,4.4039,4.4137,2374400.0
2013-07-23 09:30:00,4.52,4.52,4.5,4.51,705600.0,4.4333,4.4333,4.4137,4.4235,705600.0
2013-07-23 09:40:00,4.51,4.51,4.5,4.51,627200.0,4.4235,4.4235,4.4137,4.4235,627200.0
2013-07-23 09:50:00,4.51,4.51,4.49,4.49,1520000.0,4.4235,4.4235,4.4039,4.4039,1520000.0
2013-07-23 10:00:00,4.49,4.49,4.47,4.47,1132800.0,4.4039,4.4039,4.3843,4.3843,1132800.0
2013-07-23 10:10:00,4.47,4.48,4.47,4.48,1185600.0,4.3843,4.3941,4.3843,4.3941,1185600.0
2013-07-23 10:20:00,4.48,4.48,4.46,4.46,867200.0,4.3941,4.3941,4.3745,4.3745,867200.0
2013-07-23 10:30:00,4.46,4.46,4.45,4.45,590400.0,4.3745,4.3745,4.3646,4.3646,590400.0
2013-07-23 10:40:00,4.45,4.46,4.45,4.45,425600.0,4.3646,4.3745,4.3646,4.3646,425600.0
2013-07-23 10:50:00,4.45,4.46,4.45,4.45,689600.0,4.3646,4.3745,4.3646,4.3646,689600.0
2013-07-23 11:00:00,4.45,4.45,4.45,4.45,603200.0,4.3646,4.3646,4.3646,4.3646,603200.0
2013-07-23 11:10:00,4.46,4.46,4.45,4.46,460800.0,4.3745,4.3745,4.3646,4.3745,460800.0
2013-07-23 11:20:00,4.46,4.47,4.46,4.47,376000.0,4.3745,4.3843,4.3745,4.3843,376000.0
2013-07-23 11:30:00,4.47,4.47,4.46,4.46,624000.0,4.3843,4.3843,4.3745,4.3745,624000.0
2013-07-23 11:40:00,4.46,4.46,4.46,4.46,238400.0,4.3745,4.3745,4.3745,4.3745,238400.0
2013-07-23 11:50:00,4.46,4.46,4.46,4.46,155200.0,4.3745,4.3745,4.3745,4.3745,155200.0
2013-07-23 12:00:00,4.46,4.46,4.45,4.46,228800.0,4.3745,4.3745,4.3646,4.3745,228800.0
2013-07-23 12:10:00,4.46,4.46,4.46,4.46,648000.0,4.3745,4.3745,4.3745,4.3745,648000.0
2013-07-23 12:20:00,4.46,4.46,4.46,4.46,454400.0,4.3745,4.3745,4.3745,4.3745,454400.0
2013-07-23 12:30:00,4.45,4.46,4.45,4.46,227200.0,4.3646,4.3745,4.3646,4.3745,227200.0
2013-07-23 12:40:00,4.46,4.46,4.46,4.46,145600.0,4.3745,4.3745,4.3745,4.3745,145600.0
2013-07-23 12:50:00,4.46,4.46,4.45,4.45,472000.0,4.3745,4.3745,4.3646,4.3646,472000.0
2013-07-23 13:00:00,4.45,4.46,4.45,4.46,172800.0,4.3646,4.3745,4.3646,4.3745,172800.0
2013-07-23 13:10:00,4.47,4.47,4.46,4.47,281600.0,4.3843,4.3843,4.3745,4.3843,281600.0
2013-07-23 13:20:00,4.47,4.47,4.46,4.47,208000.0,4.3843,4.3843,4.3745,4.3843,208000.0
2013-07-23 13:30:00,4.47,4.47,4.47,4.47,428800.0,4.3843,4.3843,4.3843,4.3843,428800.0
2013-07-23 13:40:00,4.47,4.47,4.47,4.47,246400.0,4.3843,4.3843,4.3843,4.3843,246400.0
2013-07-23 13:50:00,4.47,4.47,4.46,4.46,392000.0,4.3843,4.3843,4.3745,4.3745,392000.0
2013-07-23 14:00:00,4.47,4.47,4.46,4.46,361600.0,4.3843,4.3843,4.3745,4.3745,361600.0
2013-07-23 14:10:00,4.46,4.46,4.46,4.46,131200.0,4.3745,4.3745,4.3745,4.3745,131200.0
2013-07-23 14:20:00,4.46,4.46,4.45,4.46,198400.0,4.3745,4.3745,4.3646,4.3745,198400.0
2013-07-23 14:30:00,4.46,4.46,4.45,4.46,164800.0,4.3745,4.3745,4.3646,4.3745,164800.0
2013-07-23 14:40:00,4.46,4.47,4.46,4.47,534400.0,4.3745,4.3843,4.3745,4.3843,534400.0
2013-07-23 14:50:00,4.47,4.47,4.46,4.46,360000.0,4.3843,4.3843,4.3745,4.3745,360000.0
2013-07-23 15:00:00,4.46,4.47,4.46,4.46,190400.0,4.3745,4.3843,4.3745,4.3745,190400.0
2013-07-23 15:10:00,4.46,4.46,4.45,4.45,446400.0,4.3745,4.3745,4.3646,4.3646,446400.0
2013-07-23 15:20:00,4.45,4.46,4.45,4.45,196800.0,4.3646,4.3745,4.3646,4.3646,196800.0
2013-07-23 15:30:00,4.46,4.46,4.45,4.45,292800.0,4.3745,4.3745,4.3646,4.3646,292800.0
2013-07-23 15:40:00,4.45,4.45,4.43,4.43,1912000.0,4.3646,4.3646,4.345,4.345,1912000.0
2013-07-23 15:50:00,4.43,4.43,4.42,4.43,3163200.0,4.345,4.345,4.3352,4.345,3163200.0
2013-07-24 09:30:00,4.52,4.52,4.5,4.5,1140800.0,4.4333,4.4333,4.4137,4.4137,1140800.0
2013-07-24 09:40:00,4.5,4.5,4.49,4.5,952000.0,4.4137,4.4137,4.4039,4.4137,952000.0
2013-07-24 09:50:00,4.5,4.5,4.47,4.47,1083200.0,4.4137,4.4137,4.3843,4.3843,1083200.0
2013-07-24 10:00:00,4.47,4.48,4.45,4.46,1699200.0,4.3843,4.3941,4.3646,4.3745,1699200.0
2013-07-24 10:10:00,4.46,4.47,4.45,4.47,769600.0,4.3745,4.3843,4.3646,4.3843,769600.0
2013-07-24 10:20:00,4.47,4.47,4.45,4.46,612800.0,4.3843,4.3843,4.3646,4.3745,612800.0
2013-07-24 10:30:00,4.46,4.47,4.46,4.47,784000.0,4.3745,4.3843,4.3745,4.3843,784000.0
2013-07-24 10:40:00,4.47,4.48,4.47,4.48,248000.0,4.3843,4.3941,4.3843,4.3941,248000.0
2013-07-24 10:50:00,4.48,4.48,4.47,4.47,168000.0,4.3941,4.3941,4.3843,4.3843,168000.0
2013-07-24 11:00:00,4.47,4.48,4.47,4.48,384000.0,4.3843,4.3941,4.3843,4.3941,384000.0
2013-07-24 11:10:00,4.48,4.48,4.47,4.48,728000.0,4.3941,4.3941,4.3843,4.3941,728000.0
2013-07-24 11:20:00,4.48,4.5,4.48,4.49,646400.0,4.3941,4.4137,4.3941,4.4039,646400.0
2013-07-24 11:30:00,4.5,4.5,4.49,4.49,728000.0,4.4137,4.4137,4.4039,4.4039,728000.0
2013-07-24 11:40:00,4.49,4.49,4.49,4.49,214400.0,4.4039,4.4039,4.4039,4.4039,214400.0
2013-07-24 11:50:00,4.49,4.5,4.48,4.48,289600.0,4.4039,4.4137,4.3941,4.3941,289600.0
2013-07-24 12:00:00,4.49,4.49,4.48,4.48,364800.0,4.4039,4.4039,4.3941,4.3941,364800.0
2013-07-24 12:10:00,4.48,4.48,4.46,4.47,729600.0,4.3941,4.3941,4.3745,4.3843,729600.0
2013-07-24 12:20:00,4.47,4.47,4.46,4.46,203200.0,4.3843,4.3843,4.3745,4.3745,203200.0
2013-07-24 12:30:00,4.46,4.47,4.46,4.47,508800.0,4.3745,4.3843,4.3745,4.3843,508800.0
2013-07-24 12:40:00,4.47,4.47,4.46,4.47,345600.0,4.3843,4.3843,4.3745,4.3843,345600.0
2013-07-24 12:50:00,4.47,4.47,4.46,4.46,417600.0,4.3843,4.3843,4.3745,4.3745,417600.0
2013-07-24 13:00:00,4.46,4.47,4.45,4.46,507200.0,4.3745,4.3843,4.3646,4.3745,507200.0
2013-07-24 13:10:00,4.46,4.46,4.45,4.45,651200.0,4.3745,4.3745,4.3646,4.3646,651200.0
2013-07-24 13:20:00,4.45,4.45,4.45,4.45,337600.0,4.3646,4.3646,4.3646,4.3646,337600.0
2013-07-24 13:30:00,4.45,4.45,4.44,4.44,404800.0,4.3646,4.3646,4.3548,4.3548,404800.0
2013-07-24 13:40:00,4.44,4.45,4.44,4.45,334400.0,4.3548,4.3646,4.3548,4.3646,334400.0
2013-07-24 13:50:00,4.45,4.45,4.44,4.45,379200.0,4.3646,4.3646,4.3548,4.3646,379200.0
2013-07-24 14:00:00,4.45,4.47,4.45,4.47,363200.0,4.3646,4.3843,4.3646,4.3843,363200.0
2013-07-24 14:10:00,4.46,4.47,4.46,4.46,275200.0,4.3745,4.3843,4.3745,4.3745,275200.0
2013-07-24 14:20:00,4.46,4.47,4.46,4.46,41600.0,4.3745,4.3843,4.3745,4.3745,41600.0
2013-07-24 14:30:00,4.46,4.46,4.46,4.46,563200.0,4.3745,4.3745,4.3745,4.3745,563200.0
2013-07-24 14:40:00,4.46,4.46,4.46,4.46,318400.0,4.3745,4.3745,4.3745,4.3745,318400.0
2013-07-24 14:50:00,4.46,4.47,4.46,4.46,203200.0,4.3745,4.3843,4.3745,4.3745,203200.0
2013-07-24 15:00:00,4.46,4.46,4.45,4.45,462400.0,4.3745,4.3745,4.3646,4.3646,462400.0
2013-07-24 15:10:00,4.45,4.46,4.45,4.45,404800.0,4.3646,4.3745,4.3646,4.3646,404800.0
2013-07-24 15:20:00,4.45,4.47,4.45,4.46,369600.0,4.3646,4.3843,4.3646,4.3745,369600.0
2013-07-24 15:30:00,4.46,4.46,4.45,4.45,585600.0,4.3745,4.3745,4.3646,4.3646,585600.0
2013-07-24 15:40:00,4.45,4.47,4.45,4.46,627200.0,4.3646,4.3843,4.3646,4.3745,627200.0
2013-07-24 15:50:00,4.46,4.46,4.45,4.46,2644800.0,4.3745,4.3745,4.3646,4.3745,2644800.0
2013-07-25 09:30:00,4.5,4.5,4.47,4.48,1444800.0,4.4137,4.4137,4.3843,4.3941,1444800.0
2013-07-25 09:40:00,4.48,4.48,4.46,4.48,913600.0,4.3941,4.3941,4.3745,4.3941,913600.0
2013-07-25 09:50:00,4.48,4.5,4.48,4.49,566400.0,4.3941,4.4137,4.3941,4.4039,566400.0
2013-07-25 10:00:00,4.49,4.51,4.49,4.5,739200.0,4.4039,4.4235,4.4039,4.4137,739200.0
2013-07-25 10:10:00,4.5,4.51,4.49,4.5,635200.0,4.4137,4.4235,4.4039,4.4137,635200.0
2013-07-25 10:20:00,4.5,4.5,4.49,4.49,537600.0,4.4137,4.4137,4.4039,4.4039,537600.0
2013-07-25 10:30:00,4.5,4.5,4.49,4.49,956800.0,4.4137,4.4137,4.4039,4.4039,956800.0
2013-07-25 10:40:00,4.49,4.5,4.48,4.49,804800.0,4.4039,4.4137,4.3941,4.4039,804800.0
2013-07-25 10:50:00,4.49,4.5,4.48,4.49,281600.0,4.4039,4.4137,4.3941,4.4039,281600.0
2013-07-25 11:00:00,4.49,4.49,4.46,4.46,569600.0,4.4039,4.4039,4.3745,4.3745,569600.0
2013-07-25 11:10:00,4.46,4.47,4.46,4.46,305600.0,4.3745,4.3843,4.3745,4.3745,305600.0
2013-07-25 11:20:00,4.46,4.46,4.45,4.46,382400.0,4.3745,4.3745,4.3646,4.3745,382400.0
2013-07-25 11:30:00,4.46,4.47,4.46,4.46,668800.0,4.3745,4.3843,4.3745,4.3745,668800.0
2013-07-25 11:40:00,4.46,4.47,4.46,4.47,539200.0,4.3745,4.3843,4.3745,4.3843,539200.0
2013-07-25 11:50:00,4.47,4.47,4.47,4.47,356800.0,4.3843,4.3843,4.3843,4.3843,356800.0
2013-07-25 12:00:00,4.47,4.47,4.47,4.47,244800.0,4.3843,4.3843,4.3843,4.3843,244800.0
2013-07-25 12:10:00,4.47,4.48,4.47,4.48,657600.0,4.3843,4.3941,4.3843,4.3941,657600.0
2013-07-25 12:20:00,4.48,4.5,4.48,4.49,742400.0,4.3941,4.4137,4.3941,4.4039,742400.0
2013-07-25 12:30:00,4.5,4.5,4.5,4.5,483200.0,4.4137,4.4137,4.4137,4.4137,483200.0
2013-07-25 12:40:00,4.5,4.51,4.5,4.51,459200.0,4.4137,4.4235,4.4137,4.4235,459200.0
2013-07-25 12:50:00,4.51,4.51,4.51,4.51,320000.0,4.4235,4.4235,4.4235,4.4235,320000.0
2013-07-25 13:00:00,4.51,4.51,4.51,4.51,582400.0,4.4235,4.4235,4.4235,4.4235,582400.0
2013-07-25 13:10:00,4.51,4.51,4.51,4.51,75200.0,4.4235,4.4235,4.4235,4.4235,75200.0
2013-07-25 13:20:00,4.51,4.51,4.51,4.51,211200.0,4.4235,4.4235,4.4235,4.4235,211200.0
2013-07-25 13:30:00,4.51,4.52,4.51,4.51,446400.0,4.4235,4.4333,4.4235,4.4235,446400.0
2013-07-25 13:40:00,4.51,4.51,4.5,4.51,254400.0,4.4235,4.4235,4.4137,4.4235,254400.0
2013-07-25 13:50:00,4.51,4.51,4.5,4.5,172800.0,4.4235,4.4235,4.4137,4.4137,172800.0
2013-07-25 14:00:00,4.51,4.51,4.5,4.51,110400.0,4.4235,4.4235,4.4137,4.4235,110400.0
2013-07-25 14:10:00,4.51,4.51,4.5,4.5,297600.0,4.4235,4.4235,4.4137,4.4137,297600.0
2013-07-25 14:20:00,4.5,4.51,4.49,4.49,428800.0,4.4137,4.4235,4.4039,4.4039,428800.0
2013-07-25 14:30:00,4.5,4.5,4.5,4.5,59200.0,4.4137,4.4137,4.4137,4.4137,59200.0
2013-07-25 14:40:00,4.5,4.51,4.5,4.51,38400.0,4.4137,4.4235,4.4137,4.4235,38400.0
2013-07-25 14:50:00,4.51,4.51,4.49,4.49,200000.0,4.4235,4.4235,4.4039,4.4039,200000.0
2013-07-25 15:00:00,4.49,4.51,4.49,4.51,329600.0,4.4039,4.4235,4.4039,4.4235,329600.0
2013-07-25 15:10:00,4.51,4.51,4.51,4.51,422400.0,4.4235,4.4235,4.4235,4.4235,422400.0
2013-07-25 15:20:00,4.51,4.52,4.51,4.51,888000.0,4.4235,4.4333,4.4235,4.4235,888000.0
2013-07-25 15:30:00,4.51,4.52,4.51,4.52,401600.0,4.4235,4.4333,4.4235,4.4333,401600.0
2013-07-25 15:40:00,4.52,4.52,4.51,4.52,571200.0,4.4333,4.4333,4.4235,4.4333,571200.0
2013-07-25 15:50:00,4.52,4.53,4.52,4.52,1990400.0,4.4333,4.4431,4.4333,4.4333,1990400.0
2013-07-26 09:30:00,4.48,4.5,4.47,4.5,976000.0,4.3941,4.4137,4.3843,4.4137,976000.0
2013-07-26 09:40:00,4.5,4.5,4.49,4.5,336000.0,4.4137,4.4137,4.4039,4.4137,336000.0
2013-07-26 09:50:00,4.5,4.51,4.49,4.51,401600.0,4.4137,4.4235,4.4039,4.4235,401600.0
2013-07-26 10:00:00,4.51,4.51,4.5,4.5,1211200.0,4.4235,4.4235,4.4137,4.4137,1211200.0
2013-07-26 10:10:00,4.5,4.51,4.49,4.5,825600.0,4.4137,4.4235,4.4039,4.4137,825600.0
2013-07-26 10:20:00,4.5,4.51,4.5,4.5,457600.0,4.4137,4.4235,4.4137,4.4137,457600.0
2013-07-26 10:30:00,4.5,4.5,4.49,4.5,433600.0,4.4137,4.4137,4.4039,4.4137,433600.0
2013-07-26 10:40:00,4.5,4.51,4.48,4.48,627200.0,4.4137,4.4235,4.3941,4.3941,627200.0
2013-07-26 10:50:00,4.48,4.48,4.46,4.48,654400.0,4.3941,4.3941,4.3745,4.3941,654400.0
2013-07-26 11:00:00,4.48,4.48,4.47,4.48,324800.0,4.3941,4.3941,4.3843,4.3941,324800.0
2013-07-26 11:10:00,4.48,4.5,4.48,4.5,377600.0,4.3941,4.4137,4.3941,4.4137,377600.0
2013-07-26 11:20:00,4.5,4.5,4.49,4.5,256000.0,4.4137,4.4137,4.4039,4.4137,256000.0
2013-07-26 11:30:00,4.5,4.51,4.5,4.5,313600.0,4.4137,4.4235,4.4137,4.4137,313600.0
2013-07-26 11:40:00,4.5,4.51,4.5,4.51,228800.0,4.4137,4.4235,4.4137,4.4235,228800.0
2013-07-26 11:50:00,4.51,4.51,4.51,4.51,316800.0,4.4235,4.4235,4.4235,4.4235,316800.0
2013-07-26 12:00:00,4.51,4.51,4.51,4.51,412800.0,4.4235,4.4235,4.4235,4.4235,412800.0
2013-07-26 12:10:00,4.51,4.52,4.51,4.51,387200.0,4.4235,4.4333,4.4235,4.4235,387200.0
2013-07-26 12:20:00,4.51,4.52,4.51,4.52,417600.0,4.4235,4.4333,4.4235,4.4333,417600.0
2013-07-26 12:30:00,4.52,4.53,4.52,4.52,201600.0,4.4333,4.4431,4.4333,4.4333,201600.0
2013-07-26 12:40:00,4.52,4.52,4.52,4.52,256000.0,4.4333,4.4333,4.4333,4.4333,256000.0
2013-07-26 12:50:00,4.52,4.52,4.52,4.52,201600.0,4.4333,4.4333,4.4333,4.4333,201600.0
2013-07-26 13:00:00,4.52,4.52,4.52,4.52,62400.0,4.4333,4.4333,4.4333,4.4333,62400.0
2013-07-26 13:10:00,4.53,4.53,4.52,4.53,185600.0,4.4431,4.4431,4.4333,4.4431,185600.0
2013-07-26 13:20:00,4.53,4.54,4.52,4.54,430400.0,4.4431,4.4529,4.4333,4.4529,430400.0
2013-07-26 13:30:00,4.54,4.54,4.53,4.53,220800.0,4.4529,4.4529,4.4431,4.4431,220800.0
2013-07-26 13:40:00,4.53,4.53,4.53,4.53,219200.0,4.4431,4.4431,4.4431,4.4431,219200.0
2013-07-26 13:50:00,4.53,4.54,4.53,4.53,116800.0,4.4431,4.4529,4.4431,4.4431,116800.0
2013-07-26 14:00:00,4.53,4.54,4.53,4.54,104000.0,4.4431,4.4529,4.4431,4.4529,104000.0
2013-07-26 14:10:00,4.54,4.54,4.53,4.53,401600.0,4.4529,4.4529,4.4431,4.4431,401600.0
2013-07-26 14:20:00,4.53,4.53,4.52,4.52,347200.0,4.4431,4.4431,4.4333,4.4333,347200.0
2013-07-26 14:30:00,4.52,4.53,4.52,4.53,72000.0,4.4333,4.4431,4.4333,4.4431,72000.0
2013-07-26 14:40:00,4.53,4.54,4.53,4.53,92800.0,4.4431,4.4529,4.4431,4.4431,92800.0
2013-07-26 14:50:00,4.54,4.54,4.54,4.54,238400.0,4.4529,4.4529,4.4529,4.4529,238400.0
2013-07-26 15:00:00,4.54,4.54,4.53,4.54,126400.0,4.4529,4.4529,4.4431,4.4529,126400.0
2013-07-26 15:10:00,4.54,4.54,4.54,4.54,169600.0,4.4529,4.4529,4.4529,4.4529,169600.0
2013-07-26 15:20:00,4.54,4.55,4.54,4.55,435200.0,4.4529,4.4627,4.4529,4.4627,435200.0
2013-07-26 15:30:00,4.55,4.55,4.54,4.55,425600.0,4.4627,4.4627,4.4529,4.4627,425600.0
2013-07-26 15:40:00,4.55,4.56,4.55,4.55,614400.0,4.4627,4.4725,4.4627,4.4627,614400.0
2013-07-26 15:50:00,4.55,4.56,4.55,4.56,2636800.0,4.4627,4.4725,4.4627,4.4725,2636800.0
2013-07-29 09:30:00,4.54,4.57,4.54,4.56,1422400.0,4.4529,4.4823,4.4529,4.4725,1422400.0
2013-07-29 09:40:00,4.56,4.58,4.56,4.58,1489600.0,4.4725,4.4922,4.4725,4.4922,1489600.0
2013-07-29 09:50:00,4.58,4.58,4.57,4.57,707200.0,4.4922,4.4922,4.4823,4.4823,707200.0
2013-07-29 10:00:00,4.57,4.57,4.57,4.57,630400.0,4.4823,4.4823,4.4823,4.4823,630400.0
2013-07-29 10:10:00,4.57,4.57,4.56,4.56,1068800.0,4.4823,4.4823,4.4725,4.4725,1068800.0
2013-07-29 10:20:00,4.56,4.57,4.56,4.57,424000.0,4.4725,4.4823,4.4725,4.4823,424000.0
2013-07-29 10:30:00,4.57,4.57,4.55,4.56,1041600.0,4.4823,4.4823,4.4627,4.4725,1041600.0
2013-07-29 10:40:00,4.56,4.57,4.56,4.56,598400.0,4.4725,4.4823,4.4725,4.4725,598400.0
2013-07-29 10:50:00,4.56,4.56,4.56,4.56,321600.0,4.4725,4.4725,4.4725,4.4725,321600.0
2013-07-29 11:00:00,4.56,4.57,4.54,4.55,537600.0,4.4725,4.4823,4.4529,4.4627,537600.0
2013-07-29 11:10:00,4.55,4.55,4.53,4.53,678400.0,4.4627,4.4627,4.4431,4.4431,678400.0
2013-07-29 11:20:00,4.53,4.54,4.52,4.52,928000.0,4.4431,4.4529,4.4333,4.4333,928000.0
2013-07-29 11:30:00,4.52,4.53,4.52,4.53,452800.0,4.4333,4.4431,4.4333,4.4431,452800.0
2013-07-29 11:40:00,4.53,4.53,4.52,4.53,561600.0,4.4431,4.4431,4.4333,4.4431,561600.0
2013-07-29 11:50:00,4.53,4.53,4.53,4.53,441600.0,4.4431,4.4431,4.4431,4.4431,441600.0
2013-07-29 12:00:00,4.53,4.54,4.53,4.53,321600.0,4.4431,4.4529,4.4431,4.4431,321600.0
2013-07-29 12:10:00,4.53,4.53,4.53,4.53,409600.0,4.4431,4.4431,4.4431,4.4431,409600.0
2013-07-29 12:20:00,4.53,4.53,4.53,4.53,252800.0,4.4431,4.4431,4.4431,4.4431,252800.0
2013-07-29 12:30:00,4.53,4.54,4.53,4.54,78400.0,4.4431,4.4529,4.4431,4.4529,78400.0
2013-07-29 12:40:00,4.53,4.54,4.53,4.54,497600.0,4.4431,4.4529,4.4431,4.4529,497600.0
2013-07-29 12:50:00,4.54,4.55,4.54,4.54,161600.0,4.4529,4.4627,4.4529,4.4529,161600.0
2013-07-29 13:00:00,4.54,4.55,4.54,4.54,638400.0,4.4529,4.4627,4.4529,4.4529,638400.0
2013-07-29 13:10:00,4.54,4.55,4.54,4.55,1036800.0,4.4529,4.4627,4.4529,4.4627,1036800.0
2013-07-29 13:20:00,4.55,4.55,4.54,4.54,321600.0,4.4627,4.4627,4.4529,4.4529,321600.0
2013-07-29 13:30:00,4.54,4.54,4.53,4.53,337600.0,4.4529,4.4529,4.4431,4.4431,337600.0
2013-07-29 13:40:00,4.53,4.54,4.53,4.54,344000.0,4.4431,4.4529,4.4431,4.4529,344000.0
2013-07-29 13:50:00,4.54,4.55,4.54,4.54,307200.0,4.4529,4.4627,4.4529,4.4529,307200.0
2013-07-29 14:00:00,4.54,4.55,4.54,4.55,729600.0,4.4529,4.4627,4.4529,4.4627,729600.0
2013-07-29 14:10:00,4.55,4.56,4.55,4.56,1108800.0,4.4627,4.4725,4.4627,4.4725,1108800.0
2013-07-29 14:20:00,4.56,4.56,4.56,4.56,227200.0,4.4725,4.4725,4.4725,4.4725,227200.0
2013-07-29 14:30:00,4.56,4.56,4.56,4.56,248000.0,4.4725,4.4725,4.4725,4.4725,248000.0
2013-07-29 14:40:00,4.56,4.56,4.56,4.56,361600.0,4.4725,4.4725,4.4725,4.4725,361600.0
2013-07-29 14:50:00,4.56,4.56,4.55,4.55,531200.0,4.4725,4.4725,4.4627,4.4627,531200.0
2013-07-29 15:00:00,4.55,4.55,4.55,4.55,284800.0,4.4627,4.4627,4.4627,4.4627,284800.0
2013-07-29 15:10:00,4.55,4.55,4.55,4.55,297600.0,4.4627,4.4627,4.4627,4.4627,297600.0
2013-07-29 15:20:00,4.55,4.56,4.55,4.56,304000.0,4.4627,4.4725,4.4627,4.4725,304000.0
2013-07-29 15:30:00,4.56,4.56,4.55,4.56,476800.0,4.4725,4.4725,4.4627,4.4725,476800.0
2013-07-29 15:40:00,4.55,4.55,4.54,4.55,468800.0,4.4627,4.4627,4.4529,4.4627,468800.0
2013-07-29 15:50:00,4.55,4.55,4.53,4.54,1902400.0,4.4627,4.4627,4.4431,4.4529,1902400.0
2013-07-30 09:30:00,4.58,4.58,4.57,4.58,460800.0,4.4922,4.4922,4.4823,4.4922,460800.0
2013-07-30 09:40:00,4.57,4.58,4.57,4.57,275200.0,4.4823,4.4922,4.4823,4.4823,275200.0
2013-07-30 09:50:00,4.57,4.57,4.57,4.57,166400.0,4.4823,4.4823,4.4823,4.4823,166400.0
2013-07-30 10:00:00,4.57,4.59,4.57,4.58,528000.0,4.4823,4.502,4.4823,4.4922,528000.0
2013-07-30 10:10:00,4.58,4.59,4.58,4.59,977600.0,4.4922,4.502,4.4922,4.502,977600.0
2013-07-30 10:20:00,4.59,4.6,4.59,4.6,1726400.0,4.502,4.5118,4.502,4.5118,1726400.0
2013-07-30 10:30:00,4.6,4.6,4.59,4.59,971200.0,4.5118,4.5118,4.502,4.502,971200.0
2013-07-30 10:40:00,4.59,4.6,4.59,4.6,680000.0,4.502,4.5118,4.502,4.5118,680000.0
2013-07-30 10:50:00,4.6,4.6,4.59,4.59,764800.0,4.5118,4.5118,4.502,4.502,764800.0
2013-07-30 11:00:00,4.59,4.59,4.59,4.59,577600.0,4.502,4.502,4.502,4.502,577600.0
2013-07-30 11:10:00,4.59,4.6,4.59,4.6,214400.0,4.502,4.5118,4.502,4.5118,214400.0
2013-07-30 11:20:00,4.6,4.61,4.6,4.61,288000.0,4.5118,4.5216,4.5118,4.5216,288000.0
2013-07-30 11:30:00,4.61,4.63,4.61,4.62,2153600.0,4.5216,4.5412,4.5216,4.5314,2153600.0
2013-07-30 11:40:00,4.63,4.63,4.62,4.63,827200.0,4.5412,4.5412,4.5314,4.5412,827200.0
2013-07-30 11:50:00,4.63,4.63,4.62,4.63,747200.0,4.5412,4.5412,4.5314,4.5412,747200.0
2013-07-30 12:00:00,4.63,4.63,4.62,4.62,460800.0,4.5412,4.5412,4.5314,4.5314,460800.0
2013-07-30 12:10:00,4.62,4.62,4.61,4.61,456000.0,4.5314,4.5314,4.5216,4.5216,456000.0
2013-07-30 12:20:00,4.61,4.62,4.61,4.61,216000.0,4.5216,4.5314,4.5216,4.5216,216000.0
2013-07-30 12:30:00,4.61,4.62,4.61,4.61,208000.0,4.5216,4.5314,4.5216,4.5216,208000.0
2013-07-30 12:40:00,4.61,4.62,4.61,4.62,185600.0,4.5216,4.5314,4.5216,4.5314,185600.0
2013-07-30 12:50:00,4.61,4.62,4.61,4.61,889600.0,4.5216,4.5314,4.5216,4.5216,889600.0
2013-07-30 13:00:00,4.62,4.62,4.61,4.61,248000.0,4.5314,4.5314,4.5216,4.5216,248000.0
2013-07-30 13:10:00,4.61,4.61,4.59,4.59,601600.0,4.5216,4.5216,4.502,4.502,601600.0
2013-07-30 13:20:00,4.59,4.59,4.58,4.58,448000.0,4.502,4.502,4.4922,4.4922,448000.0
2013-07-30 13:30:00,4.57,4.58,4.57,4.57,809600.0,4.4823,4.4922,4.4823,4.4823,809600.0
2013-07-30 13:40:00,4.57,4.57,4.56,4.57,644800.0,4.4823,4.4823,4.4725,4.4823,644800.0
2013-07-30 13:50:00,4.57,4.57,4.56,4.57,881600.0,4.4823,4.4823,4.4725,4.4823,881600.0
2013-07-30 14:00:00,4.57,4.58,4.56,4.58,540800.0,4.4823,4.4922,4.4725,4.4922,540800.0
2013-07-30 14:10:00,4.58,4.58,4.57,4.58,425600.0,4.4922,4.4922,4.4823,4.4922,425600.0
2013-07-30 14:20:00,4.58,4.58,4.57,4.58,204800.0,4.4922,4.4922,4.4823,4.4922,204800.0
2013-07-30 14:30:00,4.59,4.59,4.58,4.59,313600.0,4.502,4.502,4.4922,4.502,313600.0
2013-07-30 14:40:00,4.59,4.59,4.58,4.58,235200.0,4.502,4.502,4.4922,4.4922,235200.0
2013-07-30 14:50:00,4.58,4.59,4.58,4.58,425600.0,4.4922,4.502,4.4922,4.4922,425600.0
2013-07-30 15:00:00,4.58,4.6,4.58,4.6,905600.0,4.4922,4.5118,4.4922,4.5118,905600.0
2013-07-30 15:10:00,4.6,4.6,4.6,4.6,1332800.0,4.5118,4.5118,4.5118,4.5118,1332800.0
2013-07-30 15:20:00,4.6,4.6,4.6,4.6,657600.0,4.5118,4.5118,4.5118,4.5118,657600.0
2013-07-30 15:30:00,4.6,4.61,4.6,4.6,444800.0,4.5118,4.5216,4.5118,4.5118,444800.0
2013-07-30 15:40:00,4.6,4.61,4.6,4.6,945600.0,4.5118,4.5216,4.5118,4.5118,945600.0
2013-07-30 15:50:00,4.6,4.6,4.59,4.59,1467200.0,4.5118,4.5118,4.502,4.502,1467200.0
2013-07-31 09:30:00,4.61,4.64,4.61,4.64,1024000.0,4.5216,4.551,4.5216,4.551,1024000.0
2013-07-31 09:40:00,4.64,4.64,4.63,4.64,768000.0,4.551,4.551,4.5412,4.551,768000.0
2013-07-31 09:50:00,4.64,4.64,4.63,4.63,502400.0,4.551,4.551,4.5412,4.5412,502400.0
2013-07-31 10:00:00,4.63,4.64,4.62,4.62,940800.0,4.5412,4.551,4.5314,4.5314,940800.0
2013-07-31 10:10:00,4.62,4.63,4.62,4.62,780800.0,4.5314,4.5412,4.5314,4.5314,780800.0
2013-07-31 10:20:00,4.62,4.63,4.61,4.63,620800.0,4.5314,4.5412,4.5216,4.5412,620800.0
2013-07-31 10:30:00,4.63,4.63,4.62,4.63,608000.0,4.5412,4.5412,4.5314,4.5412,608000.0
2013-07-31 10:40:00,4.63,4.63,4.62,4.63,443200.0,4.5412,4.5412,4.5314,4.5412,443200.0
2013-07-31 10:50:00,4.63,4.63,4.63,4.63,299200.0,4.5412,4.5412,4.5412,4.5412,299200.0
2013-07-31 11:00:00,4.63,4.63,4.63,4.63,240000.0,4.5412,4.5412,4.5412,4.5412,240000.0
2013-07-31 11:10:00,4.63,4.63,4.62,4.63,419200.0,4.5412,4.5412,4.5314,4.5412,419200.0
2013-07-31 11:20:00,4.63,4.63,4.62,4.62,585600.0,4.5412,4.5412,4.5314,4.5314,585600.0
2013-07-31 11:30:00,4.62,4.63,4.62,4.63,481600.0,4.5314,4.5412,4.5314,4.5412,481600.0
2013-07-31 11:40:00,4.63,4.63,4.62,4.63,182400.0,4.5412,4.5412,4.5314,4.5412,182400.0
2013-07-31 11:50:00,4.63,4.63,4.63,4.63,142400.0,4.5412,4.5412,4.5412,4.5412,142400.0
2013-07-31 12:00:00,4.63,4.63,4.62,4.62,308800.0,4.5412,4.5412,4.5314,4.5314,308800.0
2013-07-31 12:10:00,4.62,4.62,4.62,4.62,372800.0,4.5314,4.5314,4.5314,4.5314,372800.0
2013-07-31 12:20:00,4.62,4.62,4.61,4.62,148800.0,4.5314,4.5314,4.5216,4.5314,148800.0
2013-07-31 12:30:00,4.61,4.62,4.61,4.61,619200.0,4.5216,4.5314,4.5216,4.5216,619200.0
2013-07-31 12:40:00,4.61,4.61,4.61,4.61,473600.0,4.5216,4.5216,4.5216,4.5216,473600.0
2013-07-31 12:50:00,4.61,4.61,4.61,4.61,536000.0,4.5216,4.5216,4.5216,4.5216,536000.0
2013-07-31 13:00:00,4.61,4.61,4.6,4.6,404800.0,4.5216,4.5216,4.5118,4.5118,404800.0
2013-07-31 13:10:00,4.6,4.61,4.6,4.61,243200.0,4.5118,4.5216,4.5118,4.5216,243200.0
2013-07-31 13:20:00,4.61,4.62,4.61,4.61,256000.0,4.5216,4.5314,4.5216,4.5216,256000.0
2013-07-31 13:30:00,4.61,4.62,4.61,4.61,248000.0,4.5216,4.5314,4.5216,4.5216,248000.0
2013-07-31 13:40:00,4.62,4.62,4.61,4.61,308800.0,4.5314,4.5314,4.5216,4.5216,308800.0
2013-07-31 13:50:00,4.61,4.62,4.61,4.61,432000.0,4.5216,4.5314,4.5216,4.5216,432000.0
2013-07-31 14:00:00,4.62,4.64,4.61,4.62,1507200.0,4.5314,4.551,4.5216,4.5314,1507200.0
2013-07-31 14:10:00,4.62,4.63,4.59,4.61,1676800.0,4.5314,4.5412,4.502,4.5216,1676800.0
2013-07-31 14:20:00,4.61,4.63,4.61,4.63,1585600.0,4.5216,4.5412,4.5216,4.5412,1585600.0
2013-07-31 14:30:00,4.63,4.65,4.63,4.64,888000.0,4.5412,4.5608,4.5412,4.551,888000.0
2013-07-31 14:40:00,4.64,4.65,4.64,4.65,755200.0,4.551,4.5608,4.551,4.5608,755200.0
2013-07-31 14:50:00,4.65,4.66,4.65,4.66,1595200.0,4.5608,4.5706,4.5608,4.5706,1595200.0
2013-07-31 15:00:00,4.66,4.66,4.65,4.65,1761600.0,4.5706,4.5706,4.5608,4.5608,1761600.0
2013-07-31 15:10:00,4.65,4.65,4.63,4.63,601600.0,4.5608,4.5608,4.5412,4.5412,601600.0
2013-07-31 15:20:00,4.63,4.64,4.63,4.64,203200.0,4.5412,4.551,4.5412,4.551,203200.0
2013-07-31 15:30:00,4.64,4.65,4.62,4.63,396800.0,4.551,4.5608,4.5314,4.5412,396800.0
2013-07-31 15:40:00,4.63,4.63,4.6,4.6,1073600.0,4.5412,4.5412,4.5118,4.5118,1073600.0
2013-07-31 15:50:00,4.6,4.61,4.6,4.61,2464000.0,4.5118,4.5216,4.5118,4.5216,2464000.0
2013-08-01 09:30:00,4.67,4.69,4.67,4.68,934400.0,4.5804,4.6,4.5804,4.5902,934400.0
2013-08-01 09:40:00,4.68,4.68,4.67,4.67,1174400.0,4.5902,4.5902,4.5804,4.5804,1174400.0
2013-08-01 09:50:00,4.67,4.68,4.67,4.67,515200.0,4.5804,4.5902,4.5804,4.5804,515200.0
2013-08-01 10:00:00,4.67,4.69,4.67,4.69,900800.0,4.5804,4.6,4.5804,4.6,900800.0
2013-08-01 10:10:00,4.68,4.69,4.68,4.68,825600.0,4.5902,4.6,4.5902,4.5902,825600.0
2013-08-01 10:20:00,4.68,4.69,4.68,4.68,1235200.0,4.5902,4.6,4.5902,4.5902,1235200.0
2013-08-01 10:30:00,4.68,4.68,4.67,4.68,505600.0,4.5902,4.5902,4.5804,4.5902,505600.0
2013-08-01 10:40:00,4.68,4.69,4.68,4.68,384000.0,4.5902,4.6,4.5902,4.5902,384000.0
2013-08-01 10:50:00,4.68,4.68,4.67,4.68,657600.0,4.5902,4.5902,4.5804,4.5902,657600.0
2013-08-01 11:00:00,4.68,4.68,4.67,4.68,585600.0,4.5902,4.5902,4.5804,4.5902,585600.0
2013-08-01 11:10:00,4.68,4.68,4.67,4.67,612800.0,4.5902,4.5902,4.5804,4.5804,612800.0
2013-08-01 11:20:00,4.67,4.68,4.67,4.68,894400.0,4.5804,4.5902,4.5804,4.5902,894400.0
2013-08-01 11:30:00,4.68,4.68,4.68,4.68,433600.0,4.5902,4.5902,4.5902,4.5902,433600.0
2013-08-01 11:40:00,4.68,4.68,4.68,4.68,332800.0,4.5902,4.5902,4.5902,4.5902,332800.0
2013-08-01 11:50:00,4.68,4.68,4.68,4.68,339200.0,4.5902,4.5902,4.5902,4.5902,339200.0
2013-08-01 12:00:00,4.68,4.68,4.67,4.68,451200.0,4.5902,4.5902,4.5804,4.5902,451200.0
2013-08-01 12:10:00,4.68,4.69,4.67,4.69,259200.0,4.5902,4.6,4.5804,4.6,259200.0
2013-08-01 12:20:00,4.69,4.69,4.68,4.69,233600.0,4.6,4.6,4.5902,4.6,233600.0
2013-08-01 12:30:00,4.69,4.69,4.68,4.68,142400.0,4.6,4.6,4.5902,4.5902,142400.0
2013-08-01 12:40:00,4.68,4.68,4.68,4.68,155200.0,4.5902,4.5902,4.5902,4.5902,155200.0
2013-08-01 12:50:00,4.68,4.68,4.68,4.68,89600.0,4.5902,4.5902,4.5902,4.5902,89600.0
2013-08-01 13:00:00,4.68,4.68,4.67,4.68,150400.0,4.5902,4.5902,4.5804,4.5902,150400.0
2013-08-01 13:10:00,4.68,4.68,4.68,4.68,139200.0,4.5902,4.5902,4.5902,4.5902,139200.0
2013-08-01 13:20:00,4.68,4.68,4.68,4.68,83200.0,4.5902,4.5902,4.5902,4.5902,83200.0
2013-08-01 13:30:00,4.68,4.68,4.68,4.68,88000.0,4.5902,4.5902,4.5902,4.5902,88000.0
2013-08-01 13:40:00,4.68,4.68,4.68,4.68,476800.0,4.5902,4.5902,4.5902,4.5902,476800.0
2013-08-01 13:50:00,4.68,4.69,4.68,4.68,1300800.0,4.5902,4.6,4.5902,4.5902,1300800.0
2013-08-01 14:00:00,4.68,4.69,4.68,4.69,1048000.0,4.5902,4.6,4.5902,4.6,1048000.0
2013-08-01 14:10:00,4.7,4.7,4.69,4.69,352000.0,4.6098,4.6098,4.6,4.6,352000.0
2013-08-01 14:20:00,4.69,4.7,4.69,4.7,158400.0,4.6,4.6098,4.6,4.6098,158400.0
2013-08-01 14:30:00,4.7,4.7,4.7,4.7,417600.0,4.6098,4.6098,4.6098,4.6098,417600.0
2013-08-01 14:40:00,4.7,4.7,4.7,4.7,286400.0,4.6098,4.6098,4.6098,4.6098,286400.0
2013-08-01 14:50:00,4.7,4.7,4.7,4.7,126400.0,4.6098,4.6098,4.6098,4.6098,126400.0
2013-08-01 15:00:00,4.7,4.7,4.7,4.7,291200.0,4.6098,4.6098,4.6098,4.6098,291200.0
2013-08-01 15:10:00,4.7,4.7,4.69,4.69,196800.0,4.6098,4.6098,4.6,4.6,196800.0
2013-08-01 15:20:00,4.69,4.7,4.69,4.7,534400.0,4.6,4.6098,4.6,4.6098,534400.0
2013-08-01 15:30:00,4.7,4.71,4.7,4.71,670400.0,4.6098,4.6197,4.6098,4.6197,670400.0
2013-08-01 15:40:00,4.71,4.71,4.71,4.71,1820800.0,4.6197,4.6197,4.6197,4.6197,1820800.0
2013-08-01 15:50:00,4.71,4.72,4.71,4.71,1236800.0,4.6197,4.6295,4.6197,4.6197,1236800.0
2013-08-02 09:30:00,4.71,4.71,4.7,4.7,646400.0,4.6197,4.6197,4.6098,4.6098,646400.0
2013-08-02 09:40:00,4.7,4.7,4.69,4.69,1009600.0,4.6098,4.6098,4.6,4.6,1009600.0
2013-08-02 09:50:00,4.69,4.7,4.68,4.7,816000.0,4.6,4.6098,4.5902,4.6098,816000.0
2013-08-02 10:00:00,4.7,4.7,4.69,4.7,275200.0,4.6098,4.6098,4.6,4.6098,275200.0
2013-08-02 10:10:00,4.7,4.71,4.7,4.71,448000.0,4.6098,4.6197,4.6098,4.6197,448000.0
2013-08-02 10:20:00,4.71,4.72,4.71,4.72,942400.0,4.6197,4.6295,4.6197,4.6295,942400.0
2013-08-02 10:30:00,4.72,4.72,4.72,4.72,937600.0,4.6295,4.6295,4.6295,4.6295,937600.0
2013-08-02 10:40:00,4.72,4.72,4.71,4.71,419200.0,4.6295,4.6295,4.6197,4.6197,419200.0
2013-08-02 10:50:00,4.71,4.71,4.7,4.7,395200.0,4.6197,4.6197,4.6098,4.6098,395200.0
2013-08-02 11:00:00,4.7,4.71,4.7,4.7,368000.0,4.6098,4.6197,4.6098,4.6098,368000.0
2013-08-02 11:10:00,4.7,4.71,4.7,4.71,310400.0,4.6098,4.6197,4.6098,4.6197,310400.0
2013-08-02 11:20:00,4.71,4.72,4.71,4.72,428800.0,4.6197,4.6295,4.6197,4.6295,428800.0
2013-08-02 11:30:00,4.72,4.72,4.71,4.71,292800.0,4.6295,4.6295,4.6197,4.6197,292800.0
2013-08-02 11:40:00,4.72,4.72,4.71,4.71,412800.0,4.6295,4.6295,4.6197,4.6197,412800.0
2013-08-02 11:50:00,4.71,4.72,4.71,4.72,220800.0,4.6197,4.6295,4.6197,4.6295,220800.0
2013-08-02 12:00:00,4.72,4.72,4.72,4.72,822400.0,4.6295,4.6295,4.6295,4.6295,822400.0
2013-08-02 12:10:00,4.72,4.72,4.72,4.72,379200.0,4.6295,4.6295,4.6295,4.6295,379200.0
2013-08-02 12:20:00,4.72,4.72,4.72,4.72,198400.0,4.6295,4.6295,4.6295,4.6295,198400.0
2013-08-02 12:30:00,4.72,4.73,4.72,4.72,228800.0,4.6295,4.6393,4.6295,4.6295,228800.0
2013-08-02 12:40:00,4.72,4.73,4.72,4.73,260800.0,4.6295,4.6393,4.6295,4.6393,260800.0
2013-08-02 12:50:00,4.73,4.73,4.73,4.73,254400.0,4.6393,4.6393,4.6393,4.6393,254400.0
2013-08-02 13:00:00,4.73,4.73,4.72,4.73,411200.0,4.6393,4.6393,4.6295,4.6393,411200.0
2013-08-02 13:10:00,4.72,4.74,4.72,4.74,856000.0,4.6295,4.6491,4.6295,4.6491,856000.0
2013-08-02 13:20:00,4.74,4.74,4.73,4.73,321600.0,4.6491,4.6491,4.6393,4.6393,321600.0
2013-08-02 13:30:00,4.73,4.74,4.73,4.73,252800.0,4.6393,4.6491,4.6393,4.6393,252800.0
2013-08-02 13:40:00,4.73,4.73,4.73,4.73,128000.0,4.6393,4.6393,4.6393,4.6393,128000.0
2013-08-02 13:50:00,4.73,4.73,4.73,4.73,136000.0,4.6393,4.6393,4.6393,4.6393,136000.0
2013-08-02 14:00:00,4.73,4.73,4.73,4.73,204800.0,4.6393,4.6393,4.6393,4.6393,204800.0
2013-08-02 14:10:00,4.73,4.73,4.73,4.73,36800.0,4.6393,4.6393,4.6393,4.6393,36800.0
2013-08-02 14:20:00,4.73,4.73,4.73,4.73,59200.0,4.6393,4.6393,4.6393,4.6393,59200.0
2013-08-02 14:30:00,4.73,4.74,4.73,4.74,198400.0,4.6393,4.6491,4.6393,4.6491,198400.0
2013-08-02 14:40:00,4.74,4.74,4.73,4.73,388800.0,4.6491,4.6491,4.6393,4.6393,388800.0
2013-08-02 14:50:00,4.73,4.74,4.73,4.74,347200.0,4.6393,4.6491,4.6393,4.6491,347200.0
2013-08-02 15:00:00,4.74,4.74,4.74,4.74,552000.0,4.6491,4.6491,4.6491,4.6491,552000.0
2013-08-02 15:10:00,4.74,4.75,4.74,4.74,211200.0,4.6491,4.6589,4.6491,4.6491,211200.0
2013-08-02 15:20:00,4.74,4.75,4.74,4.75,353600.0,4.6491,4.6589,4.6491,4.6589,353600.0
2013-08-02 15:30:00,4.75,4.75,4.74,4.75,713600.0,4.6589,4.6589,4.6491,4.6589,713600.0
2013-08-02 15:40:00,4.75,4.75,4.74,4.75,1340800.0,4.6589,4.6589,4.6491,4.6589,1340800.0
2013-08-02 15:50:00,4.75,4.76,4.75,4.76,1219200.0,4.6589,4.6687,4.6589,4.6687,1219200.0
2013-08-05 09:30:00,4.75,4.75,4.74,4.75,544000.0,4.6589,4.6589,4.6491,4.6589,544000.0
2013-08-05 09:40:00,4.75,4.75,4.74,4.75,457600.0,4.6589,4.6589,4.6491,4.6589,457600.0
2013-08-05 09:50:00,4.75,4.75,4.74,4.75,488000.0,4.6589,4.6589,4.6491,4.6589,488000.0
2013-08-05 10:00:00,4.75,4.76,4.75,4.75,748800.0,4.6589,4.6687,4.6589,4.6589,748800.0
2013-08-05 10:10:00,4.76,4.76,4.75,4.76,584000.0,4.6687,4.6687,4.6589,4.6687,584000.0
2013-08-05 10:20:00,4.75,4.76,4.75,4.75,420800.0,4.6589,4.6687,4.6589,4.6589,420800.0
2013-08-05 10:30:00,4.76,4.76,4.75,4.76,552000.0,4.6687,4.6687,4.6589,4.6687,552000.0
2013-08-05 10:40:00,4.77,4.77,4.77,4.77,1356800.0,4.6785,4.6785,4.6785,4.6785,1356800.0
2013-08-05 10:50:00,4.77,4.77,4.76,4.77,457600.0,4.6785,4.6785,4.6687,4.6785,457600.0
2013-08-05 11:00:00,4.77,4.77,4.76,4.76,366400.0,4.6785,4.6785,4.6687,4.6687,366400.0
2013-08-05 11:10:00,4.76,4.77,4.76,4.76,228800.0,4.6687,4.6785,4.6687,4.6687,228800.0
2013-08-05 11:20:00,4.76,4.77,4.76,4.76,713600.0,4.6687,4.6785,4.6687,4.6687,713600.0
2013-08-05 11:30:00,4.76,4.76,4.75,4.75,606400.0,4.6687,4.6687,4.6589,4.6589,606400.0
2013-08-05 11:40:00,4.75,4.75,4.74,4.75,252800.0,4.6589,4.6589,4.6491,4.6589,252800.0
2013-08-05 11:50:00,4.75,4.75,4.74,4.75,67200.0,4.6589,4.6589,4.6491,4.6589,67200.0
2013-08-05 12:00:00,4.75,4.75,4.75,4.75,112000.0,4.6589,4.6589,4.6589,4.6589,112000.0
2013-08-05 12:10:00,4.76,4.76,4.76,4.76,268800.0,4.6687,4.6687,4.6687,4.6687,268800.0
2013-08-05 12:20:00,4.76,4.76,4.75,4.75,196800.0,4.6687,4.6687,4.6589,4.6589,196800.0
2013-08-05 12:30:00,4.75,4.75,4.74,4.74,140800.0,4.6589,4.6589,4.6491,4.6491,140800.0
2013-08-05 12:40:00,4.74,4.75,4.74,4.75,166400.0,4.6491,4.6589,4.6491,4.6589,166400.0
2013-08-05 12:50:00,4.75,4.75,4.75,4.75,150400.0,4.6589,4.6589,4.6589,4.6589,150400.0
2013-08-05 13:00:00,4.75,4.75,4.73,4.74,355200.0,4.6589,4.6589,4.6393,4.6491,355200.0
2013-08-05 13:10:00,4.74,4.74,4.74,4.74,260800.0,4.6491,4.6491,4.6491,4.6491,260800.0
2013-08-05 13:20:00,4.75,4.76,4.75,4.75,148800.0,4.6589,4.6687,4.6589,4.6589,148800.0
2013-08-05 13:30:00,4.75,4.76,4.75,4.75,113600.0,4.6589,4.6687,4.6589,4.6589,113600.0
2013-08-05 13:40:00,4.75,4.75,4.75,4.75,145600.0,4.6589,4.6589,4.6589,4.6589,145600.0
2013-08-05 13:50:00,4.76,4.76,4.76,4.76,102400.0,4.6687,4.6687,4.6687,4.6687,102400.0
2013-08-05 14:00:00,4.76,4.76,4.75,4.75,88000.0,4.6687,4.6687,4.6589,4.6589,88000.0
2013-08-05 14:10:00,4.75,4.75,4.75,4.75,41600.0,4.6589,4.6589,4.6589,4.6589,41600.0
2013-08-05 14:20:00,4.75,4.75,4.75,4.75,59200.0,4.6589,4.6589,4.6589,4.6589,59200.0
2013-08-05 14:30:00,4.75,4.75,4.75,4.75,25600.0,4.6589,4.6589,4.6589,4.6589,25600.0
2013-08-05 14:40:00,4.75,4.75,4.75,4.75,100800.0,4.6589,4.6589,4.6589,4.6589,100800.0
2013-08-05 14:50:00,4.75,4.75,4.75,4.75,59200.0,4.6589,4.6589,4.6589,4.6589,59200.0
2013-08-05 15:00:00,4.75,4.75,4.75,4.75,112000.0,4.6589,4.6589,4.6589,4.6589,112000.0
2013-08-05 15:10:00,4.75,4.75,4.75,4.75,91200.0,4.6589,4.6589,4.6589,4.6589,91200.0
2013-08-05 15:20:00,4.75,4.76,4.75,4.76,201600.0,4.6589,4.6687,4.6589,4.6687,201600.0
2013-08-05 15:30:00,4.76,4.77,4.76,4.76,155200.0,4.6687,4.6785,4.6687,4.6687,155200.0
2013-08-05 15:40:00,4.76,4.76,4.76,4.76,262400.0,4.6687,4.6687,4.6687,4.6687,262400.0
2013-08-05 15:50:00,4.76,4.76,4.76,4.76,2174400.0,4.6687,4.6687,4.6687,4.6687,2174400.0
2013-08-06 09:30:00,4.75,4.76,4.75,4.75,777600.0,4.6589,4.6687,4.6589,4.6589,777600.0
2013-08-06 09:40:00,4.75,4.75,4.74,4.74,1232000.0,4.6589,4.6589,4.6491,4.6491,1232000.0
2013-08-06 09:50:00,4.74,4.74,4.72,4.74,984000.0,4.6491,4.6491,4.6295,4.6491,984000.0
2013-08-06 10:00:00,4.74,4.74,4.73,4.73,1008000.0,4.6491,4.6491,4.6393,4.6393,1008000.0
2013-08-06 10:10:00,4.73,4.73,4.72,4.72,1227200.0,4.6393,4.6393,4.6295,4.6295,1227200.0
2013-08-06 10:20:00,4.72,4.73,4.72,4.72,641600.0,4.6295,4.6393,4.6295,4.6295,641600.0
2013-08-06 10:30:00,4.72,4.72,4.7,4.7,1502400.0,4.6295,4.6295,4.6098,4.6098,1502400.0
2013-08-06 10:40:00,4.7,4.7,4.69,4.7,712000.0,4.6098,4.6098,4.6,4.6098,712000.0
2013-08-06 10:50:00,4.69,4.69,4.67,4.67,1283200.0,4.6,4.6,4.5804,4.5804,1283200.0
2013-08-06 11:00:00,4.67,4.68,4.67,4.68,816000.0,4.5804,4.5902,4.5804,4.5902,816000.0
2013-08-06 11:10:00,4.68,4.69,4.68,4.68,689600.0,4.5902,4.6,4.5902,4.5902,689600.0
2013-08-06 11:20:00,4.68,4.7,4.68,4.7,747200.0,4.5902,4.6098,4.5902,4.6098,747200.0
2013-08-06 11:30:00,4.7,4.7,4.7,4.7,446400.0,4.6098,4.6098,4.6098,4.6098,446400.0
2013-08-06 11:40:00,4.7,4.7,4.7,4.7,179200.0,4.6098,4.6098,4.6098,4.6098,179200.0
2013-08-06 11:50:00,4.7,4.7,4.7,4.7,198400.0,4.6098,4.6098,4.6098,4.6098,198400.0
2013-08-06 12:00:00,4.7,4.71,4.7,4.71,406400.0,4.6098,4.6197,4.6098,4.6197,406400.0
2013-08-06 12:10:00,4.71,4.71,4.7,4.7,350400.0,4.6197,4.6197,4.6098,4.6098,350400.0
2013-08-06 12:20:00,4.7,4.7,4.7,4.7,132800.0,4.6098,4.6098,4.6098,4.6098,132800.0
2013-08-06 12:30:00,4.7,4.7,4.7,4.7,240000.0,4.6098,4.6098,4.6098,4.6098,240000.0
2013-08-06 12:40:00,4.7,4.71,4.7,4.71,395200.0,4.6098,4.6197,4.6098,4.6197,395200.0
2013-08-06 12:50:00,4.71,4.72,4.71,4.71,275200.0,4.6197,4.6295,4.6197,4.6197,275200.0
2013-08-06 13:00:00,4.71,4.72,4.71,4.71,520000.0,4.6197,4.6295,4.6197,4.6197,520000.0
2013-08-06 13:10:00,4.71,4.71,4.71,4.71,24000.0,4.6197,4.6197,4.6197,4.6197,24000.0
2013-08-06 13:20:00,4.71,4.71,4.71,4.71,89600.0,4.6197,4.6197,4.6197,4.6197,89600.0
2013-08-06 13:30:00,4.71,4.71,4.7,4.7,310400.0,4.6197,4.6197,4.6098,4.6098,310400.0
2013-08-06 13:40:00,4.7,4.7,4.7,4.7,491200.0,4.6098,4.6098,4.6098,4.6098,491200.0
2013-08-06 13:50:00,4.7,4.7,4.7,4.7,102400.0,4.6098,4.6098,4.6098,4.6098,102400.0
2013-08-06 14:00:00,4.69,4.69,4.69,4.69,828800.0,4.6,4.6,4.6,4.6,828800.0
2013-08-06 14:10:00,4.69,4.69,4.68,4.68,540800.0,4.6,4.6,4.5902,4.5902,540800.0
2013-08-06 14:20:00,4.68,4.7,4.68,4.7,539200.0,4.5902,4.6098,4.5902,4.6098,539200.0
2013-08-06 14:30:00,4.7,4.7,4.69,4.7,161600.0,4.6098,4.6098,4.6,4.6098,161600.0
2013-08-06 14:40:00,4.7,4.7,4.69,4.69,363200.0,4.6098,4.6098,4.6,4.6,363200.0
2013-08-06 14:50:00,4.69,4.7,4.69,4.69,438400.0,4.6,4.6098,4.6,4.6,438400.0
2013-08-06 15:00:00,4.7,4.7,4.69,4.7,486400.0,4.6098,4.6098,4.6,4.6098,486400.0
2013-08-06 15:10:00,4.7,4.7,4.7,4.7,716800.0,4.6098,4.6098,4.6098,4.6098,716800.0
2013-08-06 15:20:00,4.7,4.71,4.7,4.71,500800.0,4.6098,4.6197,4.6098,4.6197,500800.0
2013-08-06 15:30:00,4.71,4.71,4.7,4.71,494400.0,4.6197,4.6197,4.6098,4.6197,494400.0
2013-08-06 15:40:00,4.71,4.71,4.7,4.7,726400.0,4.6197,4.6197,4.6098,4.6098,726400.0
2013-08-06 15:50:00,4.7,4.7,4.69,4.7,3316800.0,4.6098,4.6098,4.6,4.6098,3316800.0
2013-08-07 09:30:00,4.68,4.69,4.68,4.68,1326400.0,4.5902,4.6,4.5902,4.5902,1326400.0
2013-08-07 09:40:00,4.68,4.71,4.68,4.7,1078400.0,4.5902,4.6197,4.5902,4.6098,1078400.0
2013-08-07 09:50:00,4.7,4.7,4.66,4.67,2353600.0,4.6098,4.6098,4.5706,4.5804,2353600.0
2013-08-07 10:00:00,4.66,4.66,4.65,4.65,1670400.0,4.5706,4.5706,4.5608,4.5608,1670400.0
2013-08-07 10:10:00,4.65,4.65,4.63,4.64,2148800.0,4.5608,4.5608,4.5412,4.551,2148800.0
2013-08-07 10:20:00,4.64,4.64,4.62,4.63,2606400.0,4.551,4.551,4.5314,4.5412,2606400.0
2013-08-07 10:30:00,4.63,4.64,4.62,4.63,1345600.0,4.5412,4.551,4.5314,4.5412,1345600.0
2013-08-07 10:40:00,4.63,4.64,4.63,4.64,1425600.0,4.5412,4.551,4.5412,4.551,1425600.0
2013-08-07 10:50:00,4.64,4.65,4.64,4.65,830400.0,4.551,4.5608,4.551,4.5608,830400.0
2013-08-07 11:00:00,4.65,4.65,4.64,4.65,395200.0,4.5608,4.5608,4.551,4.5608,395200.0
2013-08-07 11:10:00,4.65,4.65,4.65,4.65,584000.0,4.5608,4.5608,4.5608,4.5608,584000.0
2013-08-07 11:20:00,4.65,4.65,4.64,4.64,436800.0,4.5608,4.5608,4.551,4.551,436800.0
2013-08-07 11:30:00,4.64,4.65,4.64,4.64,377600.0,4.551,4.5608,4.551,4.551,377600.0
2013-08-07 11:40:00,4.64,4.64,4.63,4.63,800000.0,4.551,4.551,4.5412,4.5412,800000.0
2013-08-07 11:50:00,4.63,4.64,4.63,4.64,312000.0,4.5412,4.551,4.5412,4.551,312000.0
2013-08-07 12:00:00,4.64,4.65,4.64,4.64,520000.0,4.551,4.5608,4.551,4.551,520000.0
2013-08-07 12:10:00,4.64,4.65,4.64,4.65,171200.0,4.551,4.5608,4.551,4.5608,171200.0
2013-08-07 12:20:00,4.65,4.65,4.64,4.65,308800.0,4.5608,4.5608,4.551,4.5608,308800.0
2013-08-07 12:30:00,4.64,4.67,4.64,4.67,851200.0,4.551,4.5804,4.551,4.5804,851200.0
2013-08-07 12:40:00,4.67,4.67,4.67,4.67,470400.0,4.5804,4.5804,4.5804,4.5804,470400.0
2013-08-07 12:50:00,4.67,4.67,4.67,4.67,545600.0,4.5804,4.5804,4.5804,4.5804,545600.0
2013-08-07 13:00:00,4.67,4.68,4.67,4.68,944000.0,4.5804,4.5902,4.5804,4.5902,944000.0
2013-08-07 13:10:00,4.68,4.68,4.67,4.67,467200.0,4.5902,4.5902,4.5804,4.5804,467200.0
2013-08-07 13:20:00,4.67,4.68,4.67,4.68,396800.0,4.5804,4.5902,4.5804,4.5902,396800.0
2013-08-07 13:30:00,4.68,4.68,4.68,4.68,641600.0,4.5902,4.5902,4.5902,4.5902,641600.0
2013-08-07 13:40:00,4.68,4.68,4.68,4.68,665600.0,4.5902,4.5902,4.5902,4.5902,665600.0
2013-08-07 13:50:00,4.68,4.68,4.67,4.68,360000.0,4.5902,4.5902,4.5804,4.5902,360000.0
2013-08-07 14:00:00,4.68,4.69,4.68,4.68,502400.0,4.5902,4.6,4.5902,4.5902,502400.0
2013-08-07 14:10:00,4.68,4.69,4.68,4.69,300800.0,4.5902,4.6,4.5902,4.6,300800.0
2013-08-07 14:20:00,4.69,4.69,4.67,4.68,392000.0,4.6,4.6,4.5804,4.5902,392000.0
2013-08-07 14:30:00,4.68,4.68,4.68,4.68,300800.0,4.5902,4.5902,4.5902,4.5902,300800.0
2013-08-07 14:40:00,4.68,4.68,4.68,4.68,464000.0,4.5902,4.5902,4.5902,4.5902,464000.0
2013-08-07 14:50:00,4.68,4.69,4.68,4.69,248000.0,4.5902,4.6,4.5902,4.6,248000.0
2013-08-07 15:00:00,4.69,4.69,4.69,4.69,556800.0,4.6,4.6,4.6,4.6,556800.0
2013-08-07 15:10:00,4.69,4.7,4.69,4.7,484800.0,4.6,4.6098,4.6,4.6098,484800.0
2013-08-07 15:20:00,4.7,4.7,4.69,4.7,472000.0,4.6098,4.6098,4.6,4.6098,472000.0
2013-08-07 15:30:00,4.7,4.7,4.69,4.7,377600.0,4.6098,4.6098,4.6,4.6098,377600.0
2013-08-07 15:40:00,4.7,4.7,4.69,4.69,715200.0,4.6098,4.6098,4.6,4.6,715200.0
2013-08-07 15:50:00,4.7,4.7,4.69,4.69,2465600.0,4.6098,4.6098,4.6,4.6,2465600.0
2013-08-08 09:30:00,4.74,4.75,4.72,4.72,1324800.0,4.6491,4.6589,4.6295,4.6295,1324800.0
2013-08-08 09:40:00,4.72,4.73,4.72,4.72,904000.0,4.6295,4.6393,4.6295,4.6295,904000.0
2013-08-08 09:50:00,4.73,4.73,4.71,4.72,468800.0,4.6393,4.6393,4.6197,4.6295,468800.0
2013-08-08 10:00:00,4.72,4.72,4.69,4.69,1480000.0,4.6295,4.6295,4.6,4.6,1480000.0
2013-08-08 10:10:00,4.69,4.69,4.68,4.69,683200.0,4.6,4.6,4.5902,4.6,683200.0
2013-08-08 10:20:00,4.68,4.7,4.68,4.7,987200.0,4.5902,4.6098,4.5902,4.6098,987200.0
2013-08-08 10:30:00,4.7,4.7,4.67,4.68,1142400.0,4.6098,4.6098,4.5804,4.5902,1142400.0
2013-08-08 10:40:00,4.68,4.69,4.68,4.69,937600.0,4.5902,4.6,4.5902,4.6,937600.0
2013-08-08 10:50:00,4.69,4.7,4.69,4.7,632000.0,4.6,4.6098,4.6,4.6098,632000.0
2013-08-08 11:00:00,4.71,4.71,4.7,4.71,491200.0,4.6197,4.6197,4.6098,4.6197,491200.0
2013-08-08 11:10:00,4.71,4.72,4.71,4.72,574400.0,4.6197,4.6295,4.6197,4.6295,574400.0
2013-08-08 11:20:00,4.72,4.73,4.72,4.73,1161600.0,4.6295,4.6393,4.6295,4.6393,1161600.0
2013-08-08 11:30:00,4.73,4.73,4.73,4.73,854400.0,4.6393,4.6393,4.6393,4.6393,854400.0
2013-08-08 11:40:00,4.73,4.74,4.73,4.73,563200.0,4.6393,4.6491,4.6393,4.6393,563200.0
2013-08-08 11:50:00,4.73,4.74,4.73,4.74,761600.0,4.6393,4.6491,4.6393,4.6491,761600.0
2013-08-08 12:00:00,4.74,4.75,4.74,4.74,905600.0,4.6491,4.6589,4.6491,4.6491,905600.0
2013-08-08 12:10:00,4.74,4.75,4.74,4.75,1640000.0,4.6491,4.6589,4.6491,4.6589,1640000.0
2013-08-08 12:20:00,4.75,4.75,4.74,4.75,432000.0,4.6589,4.6589,4.6491,4.6589,432000.0
2013-08-08 12:30:00,4.75,4.75,4.75,4.75,300800.0,4.6589,4.6589,4.6589,4.6589,300800.0
2013-08-08 12:40:00,4.75,4.76,4.75,4.75,288000.0,4.6589,4.6687,4.6589,4.6589,288000.0
2013-08-08 12:50:00,4.75,4.75,4.75,4.75,585600.0,4.6589,4.6589,4.6589,4.6589,585600.0
2013-08-08 13:00:00,4.75,4.75,4.75,4.75,452800.0,4.6589,4.6589,4.6589,4.6589,452800.0
2013-08-08 13:10:00,4.75,4.75,4.74,4.74,352000.0,4.6589,4.6589,4.6491,4.6491,352000.0
2013-08-08 13:20:00,4.74,4.75,4.74,4.75,244800.0,4.6491,4.6589,4.6491,4.6589,244800.0
2013-08-08 13:30:00,4.75,4.75,4.75,4.75,544000.0,4.6589,4.6589,4.6589,4.6589,544000.0
2013-08-08 13:40:00,4.75,4.75,4.74,4.75,480000.0,4.6589,4.6589,4.6491,4.6589,480000.0
2013-08-08 13:50:00,4.75,4.75,4.75,4.75,507200.0,4.6589,4.6589,4.6589,4.6589,507200.0
2013-08-08 14:00:00,4.75,4.75,4.75,4.75,236800.0,4.6589,4.6589,4.6589,4.6589,236800.0
2013-08-08 14:10:00,4.75,4.75,4.74,4.75,331200.0,4.6589,4.6589,4.6491,4.6589,331200.0
2013-08-08 14:20:00,4.75,4.75,4.75,4.75,193600.0,4.6589,4.6589,4.6589,4.6589,193600.0
2013-08-08 14:30:00,4.75,4.75,4.74,4.75,606400.0,4.6589,4.6589,4.6491,4.6589,606400.0
2013-08-08 14:40:00,4.75,4.75,4.74,4.74,360000.0,4.6589,4.6589,4.6491,4.6491,360000.0
2013-08-08 14:50:00,4.74,4.74,4.74,4.74,582400.0,4.6491,4.6491,4.6491,4.6491,582400.0
2013-08-08 15:00:00,4.74,4.75,4.74,4.75,492800.0,4.6491,4.6589,4.6491,4.6589,492800.0
2013-08-08 15:10:00,4.75,4.75,4.74,4.74,774400.0,4.6589,4.6589,4.6491,4.6491,774400.0
2013-08-08 15:20:00,4.74,4.74,4.73,4.73,496000.0,4.6491,4.6491,4.6393,4.6393,496000.0
2013-08-08 15:30:00,4.74,4.74,4.73,4.74,680000.0,4.6491,4.6491,4.6393,4.6491,680000.0
2013-08-08 15:40:00,4.74,4.75,4.74,4.74,1752000.0,4.6491,4.6589,4.6491,4.6491,1752000.0
2013-08-08 15:50:00,4.74,4.74,4.73,4.73,972800.0,4.6491,4.6491,4.6393,4.6393,972800.0
2013-08-09 09:30:00,4.72,4.74,4.72,4.73,481600.0,4.6295,4.6491,4.6295,4.6393,481600.0
2013-08-09 09:40:00,4.73,4.75,4.73,4.75,681600.0,4.6393,4.6589,4.6393,4.6589,681600.0
2013-08-09 09:50:00,4.75,4.75,4.74,4.74,460800.0,4.6589,4.6589,4.6491,4.6491,460800.0
2013-08-09 10:00:00,4.75,4.75,4.71,4.72,1112000.0,4.6589,4.6589,4.6197,4.6295,1112000.0
2013-08-09 10:10:00,4.72,4.73,4.72,4.72,449600.0,4.6295,4.6393,4.6295,4.6295,449600.0
2013-08-09 10:20:00,4.72,4.73,4.71,4.72,348800.0,4.6295,4.6393,4.6197,4.6295,348800.0
2013-08-09 10:30:00,4.73,4.73,4.72,4.72,169600.0,4.6393,4.6393,4.6295,4.6295,169600.0
2013-08-09 10:40:00,4.72,4.74,4.72,4.73,331200.0,4.6295,4.6491,4.6295,4.6393,331200.0
2013-08-09 10:50:00,4.73,4.73,4.71,4.71,937600.0,4.6393,4.6393,4.6197,4.6197,937600.0
2013-08-09 11:00:00,4.71,4.71,4.69,4.7,630400.0,4.6197,4.6197,4.6,4.6098,630400.0
2013-08-09 11:10:00,4.7,4.7,4.69,4.7,441600.0,4.6098,4.6098,4.6,4.6098,441600.0
2013-08-09 11:20:00,4.7,4.7,4.67,4.68,1289600.0,4.6098,4.6098,4.5804,4.5902,1289600.0
2013-08-09 11:30:00,4.68,4.69,4.68,4.69,1030400.0,4.5902,4.6,4.5902,4.6,1030400.0
2013-08-09 11:40:00,4.69,4.69,4.68,4.69,988800.0,4.6,4.6,4.5902,4.6,988800.0
2013-08-09 11:50:00,4.69,4.7,4.69,4.7,502400.0,4.6,4.6098,4.6,4.6098,502400.0
2013-08-09 12:00:00,4.7,4.7,4.7,4.7,102400.0,4.6098,4.6098,4.6098,4.6098,102400.0
2013-08-09 12:10:00,4.7,4.71,4.7,4.71,510400.0,4.6098,4.6197,4.6098,4.6197,510400.0
2013-08-09 12:20:00,4.7,4.72,4.7,4.71,617600.0,4.6098,4.6295,4.6098,4.6197,617600.0
2013-08-09 12:30:00,4.72,4.73,4.72,4.73,824000.0,4.6295,4.6393,4.6295,4.6393,824000.0
2013-08-09 12:40:00,4.73,4.73,4.72,4.72,512000.0,4.6393,4.6393,4.6295,4.6295,512000.0
2013-08-09 12:50:00,4.73,4.73,4.72,4.72,556800.0,4.6393,4.6393,4.6295,4.6295,556800.0
2013-08-09 13:00:00,4.72,4.72,4.71,4.71,539200.0,4.6295,4.6295,4.6197,4.6197,539200.0
2013-08-09 13:10:00,4.72,4.72,4.71,4.72,260800.0,4.6295,4.6295,4.6197,4.6295,260800.0
2013-08-09 13:20:00,4.72,4.73,4.72,4.72,238400.0,4.6295,4.6393,4.6295,4.6295,238400.0
2013-08-09 13:30:00,4.73,4.73,4.72,4.73,139200.0,4.6393,4.6393,4.6295,4.6393,139200.0
2013-08-09 13:40:00,4.73,4.73,4.72,4.72,49600.0,4.6393,4.6393,4.6295,4.6295,49600.0
2013-08-09 13:50:00,4.72,4.72,4.72,4.72,216000.0,4.6295,4.6295,4.6295,4.6295,216000.0
2013-08-09 14:00:00,4.72,4.72,4.71,4.71,396800.0,4.6295,4.6295,4.6197,4.6197,396800.0
2013-08-09 14:10:00,4.7,4.72,4.7,4.71,134400.0,4.6098,4.6295,4.6098,4.6197,134400.0
2013-08-09 14:20:00,4.71,4.72,4.71,4.72,110400.0,4.6197,4.6295,4.6197,4.6295,110400.0
2013-08-09 14:30:00,4.72,4.72,4.7,4.7,214400.0,4.6295,4.6295,4.6098,4.6098,214400.0
2013-08-09 14:40:00,4.7,4.71,4.7,4.71,222400.0,4.6098,4.6197,4.6098,4.6197,222400.0
2013-08-09 14:50:00,4.71,4.71,4.7,4.7,360000.0,4.6197,4.6197,4.6098,4.6098,360000.0
2013-08-09 15:00:00,4.71,4.71,4.7,4.7,52800.0,4.6197,4.6197,4.6098,4.6098,52800.0
2013-08-09 15:10:00,4.7,4.71,4.7,4.71,91200.0,4.6098,4.6197,4.6098,4.6197,91200.0
2013-08-09 15:20:00,4.71,4.71,4.7,4.7,262400.0,4.6197,4.6197,4.6098,4.6098,262400.0
2013-08-09 15:30:00,4.7,4.7,4.69,4.7,256000.0,4.6098,4.6098,4.6,4.6098,256000.0
2013-08-09 15:40:00,4.7,4.7,4.69,4.69,1587200.0,4.6098,4.6098,4.6,4.6,1587200.0
2013-08-09 15:50:00,4.69,4.7,4.69,4.7,1868800.0,4.6,4.6098,4.6,4.6098,1868800.0
2013-08-12 09:30:00,4.66,4.69,4.66,4.69,1014400.0,4.5706,4.6,4.5706,4.6,1014400.0
2013-08-12 09:40:00,4.7,4.7,4.69,4.7,1880000.0,4.6098,4.6098,4.6,4.6098,1880000.0
2013-08-12 09:50:00,4.7,4.71,4.7,4.7,1848000.0,4.6098,4.6197,4.6098,4.6098,1848000.0
2013-08-12 10:00:00,4.7,4.72,4.7,4.71,2307200.0,4.6098,4.6295,4.6098,4.6197,2307200.0
2013-08-12 10:10:00,4.71,4.73,4.71,4.71,2166400.0,4.6197,4.6393,4.6197,4.6197,2166400.0
2013-08-12 10:20:00,4.71,4.71,4.7,4.71,1598400.0,4.6197,4.6197,4.6098,4.6197,1598400.0
2013-08-12 10:30:00,4.71,4.72,4.71,4.71,1230400.0,4.6197,4.6295,4.6197,4.6197,1230400.0
2013-08-12 10:40:00,4.71,4.72,4.71,4.72,1257600.0,4.6197,4.6295,4.6197,4.6295,1257600.0
2013-08-12 10:50:00,4.72,4.73,4.72,4.73,1403200.0,4.6295,4.6393,4.6295,4.6393,1403200.0
2013-08-12 11:00:00,4.73,4.74,4.72,4.72,785600.0,4.6393,4.6491,4.6295,4.6295,785600.0
2013-08-12 11:10:00,4.72,4.73,4.72,4.73,537600.0,4.6295,4.6393,4.6295,4.6393,537600.0
2013-08-12 11:20:00,4.73,4.73,4.72,4.72,673600.0,4.6393,4.6393,4.6295,4.6295,673600.0
2013-08-12 11:30:00,4.72,4.73,4.72,4.72,761600.0,4.6295,4.6393,4.6295,4.6295,761600.0
2013-08-12 11:40:00,4.73,4.73,4.72,4.72,515200.0,4.6393,4.6393,4.6295,4.6295,515200.0
2013-08-12 11:50:00,4.72,4.72,4.71,4.72,684800.0,4.6295,4.6295,4.6197,4.6295,684800.0
2013-08-12 12:00:00,4.72,4.72,4.71,4.71,292800.0,4.6295,4.6295,4.6197,4.6197,292800.0
2013-08-12 12:10:00,4.71,4.71,4.71,4.71,505600.0,4.6197,4.6197,4.6197,4.6197,505600.0
2013-08-12 12:20:00,4.71,4.71,4.7,4.7,568000.0,4.6197,4.6197,4.6098,4.6098,568000.0
2013-08-12 12:30:00,4.7,4.71,4.7,4.7,860800.0,4.6098,4.6197,4.6098,4.6098,860800.0
2013-08-12 12:40:00,4.7,4.71,4.7,4.71,478400.0,4.6098,4.6197,4.6098,4.6197,478400.0
2013-08-12 12:50:00,4.71,4.72,4.71,4.72,465600.0,4.6197,4.6295,4.6197,4.6295,465600.0
2013-08-12 13:00:00,4.72,4.72,4.72,4.72,473600.0,4.6295,4.6295,4.6295,4.6295,473600.0
2013-08-12 13:10:00,4.72,4.72,4.71,4.72,361600.0,4.6295,4.6295,4.6197,4.6295,361600.0
2013-08-12 13:20:00,4.72,4.72,4.71,4.72,451200.0,4.6295,4.6295,4.6197,4.6295,451200.0
2013-08-12 13:30:00,4.72,4.73,4.72,4.72,633600.0,4.6295,4.6393,4.6295,4.6295,633600.0
2013-08-12 13:40:00,4.72,4.72,4.71,4.71,264000.0,4.6295,4.6295,4.6197,4.6197,264000.0
2013-08-12 13:50:00,4.71,4.71,4.7,4.71,568000.0,4.6197,4.6197,4.6098,4.6197,568000.0
2013-08-12 14:00:00,4.71,4.71,4.7,4.71,344000.0,4.6197,4.6197,4.6098,4.6197,344000.0
2013-08-12 14:10:00,4.71,4.71,4.71,4.71,171200.0,4.6197,4.6197,4.6197,4.6197,171200.0
2013-08-12 14:20:00,4.71,4.72,4.71,4.71,512000.0,4.6197,4.6295,4.6197,4.6197,512000.0
2013-08-12 14:30:00,4.71,4.71,4.7,4.71,476800.0,4.6197,4.6197,4.6098,4.6197,476800.0
2013-08-12 14:40:00,4.71,4.72,4.71,4.72,227200.0,4.6197,4.6295,4.6197,4.6295,227200.0
2013-08-12 14:50:00,4.72,4.72,4.71,4.72,448000.0,4.6295,4.6295,4.6197,4.6295,448000.0
2013-08-12 15:00:00,4.72,4.72,4.72,4.72,403200.0,4.6295,4.6295,4.6295,4.6295,403200.0
2013-08-12 15:10:00,4.72,4.73,4.72,4.72,507200.0,4.6295,4.6393,4.6295,4.6295,507200.0
2013-08-12 15:20:00,4.72,4.73,4.72,4.72,556800.0,4.6295,4.6393,4.6295,4.6295,556800.0
2013-08-12 15:30:00,4.72,4.72,4.72,4.72,598400.0,4.6295,4.6295,4.6295,4.6295,598400.0
2013-08-12 15:40:00,4.72,4.73,4.72,4.72,710400.0,4.6295,4.6393,4.6295,4.6295,710400.0
2013-08-12 15:50:00,4.72,4.72,4.71,4.72,2812800.0,4.6295,4.6295,4.6197,4.6295,2812800.0
2013-08-13 09:30:00,4.73,4.74,4.72,4.73,854400.0,4.6393,4.6491,4.6295,4.6393,854400.0
2013-08-13 09:40:00,4.73,4.73,4.72,4.73,580800.0,4.6393,4.6393,4.6295,4.6393,580800.0
2013-08-13 09:50:00,4.73,4.73,4.7,4.71,1776000.0,4.6393,4.6393,4.6098,4.6197,1776000.0
2013-08-13 10:00:00,4.71,4.71,4.68,4.68,1312000.0,4.6197,4.6197,4.5902,4.5902,1312000.0
2013-08-13 10:10:00,4.68,4.69,4.66,4.68,1347200.0,4.5902,4.6,4.5706,4.5902,1347200.0
2013-08-13 10:20:00,4.67,4.69,4.67,4.69,782400.0,4.5804,4.6,4.5804,4.6,782400.0
2013-08-13 10:30:00,4.69,4.7,4.68,4.7,896000.0,4.6,4.6098,4.5902,4.6098,896000.0
2013-08-13 10:40:00,4.7,4.7,4.69,4.69,1009600.0,4.6098,4.6098,4.6,4.6,1009600.0
2013-08-13 10:50:00,4.69,4.69,4.68,4.69,1017600.0,4.6,4.6,4.5902,4.6,1017600.0
2013-08-13 11:00:00,4.69,4.7,4.69,4.7,918400.0,4.6,4.6098,4.6,4.6098,918400.0
2013-08-13 11:10:00,4.7,4.7,4.69,4.7,966400.0,4.6098,4.6098,4.6,4.6098,966400.0
2013-08-13 11:20:00,4.7,4.71,4.7,4.71,1633600.0,4.6098,4.6197,4.6098,4.6197,1633600.0
2013-08-13 11:30:00,4.71,4.72,4.71,4.72,814400.0,4.6197,4.6295,4.6197,4.6295,814400.0
2013-08-13 11:40:00,4.72,4.72,4.71,4.71,424000.0,4.6295,4.6295,4.6197,4.6197,424000.0
2013-08-13 11:50:00,4.71,4.71,4.71,4.71,494400.0,4.6197,4.6197,4.6197,4.6197,494400.0
2013-08-13 12:00:00,4.71,4.71,4.7,4.71,476800.0,4.6197,4.6197,4.6098,4.6197,476800.0
2013-08-13 12:10:00,4.71,4.72,4.71,4.72,507200.0,4.6197,4.6295,4.6197,4.6295,507200.0
2013-08-13 12:20:00,4.72,4.73,4.72,4.73,953600.0,4.6295,4.6393,4.6295,4.6393,953600.0
2013-08-13 12:30:00,4.73,4.74,4.73,4.74,619200.0,4.6393,4.6491,4.6393,4.6491,619200.0
2013-08-13 12:40:00,4.74,4.75,4.73,4.74,417600.0,4.6491,4.6589,4.6393,4.6491,417600.0
2013-08-13 12:50:00,4.75,4.75,4.74,4.74,529600.0,4.6589,4.6589,4.6491,4.6491,529600.0
2013-08-13 13:00:00,4.74,4.75,4.74,4.75,353600.0,4.6491,4.6589,4.6491,4.6589,353600.0
2013-08-13 13:10:00,4.75,4.76,4.75,4.76,1900800.0,4.6589,4.6687,4.6589,4.6687,1900800.0
2013-08-13 13:20:00,4.76,4.77,4.76,4.77,857600.0,4.6687,4.6785,4.6687,4.6785,857600.0
2013-08-13 13:30:00,4.76,4.77,4.76,4.76,662400.0,4.6687,4.6785,4.6687,4.6687,662400.0
2013-08-13 13:40:00,4.76,4.76,4.75,4.75,476800.0,4.6687,4.6687,4.6589,4.6589,476800.0
2013-08-13 13:50:00,4.75,4.76,4.75,4.75,412800.0,4.6589,4.6687,4.6589,4.6589,412800.0
2013-08-13 14:00:00,4.75,4.76,4.75,4.75,416000.0,4.6589,4.6687,4.6589,4.6589,416000.0
2013-08-13 14:10:00,4.75,4.75,4.75,4.75,352000.0,4.6589,4.6589,4.6589,4.6589,352000.0
2013-08-13 14:20:00,4.75,4.78,4.75,4.77,1766400.0,4.6589,4.6883,4.6589,4.6785,1766400.0
2013-08-13 14:30:00,4.77,4.78,4.77,4.77,1505600.0,4.6785,4.6883,4.6785,4.6785,1505600.0
2013-08-13 14:40:00,4.77,4.77,4.76,4.76,608000.0,4.6785,4.6785,4.6687,4.6687,608000.0
2013-08-13 14:50:00,4.76,4.78,4.76,4.77,947200.0,4.6687,4.6883,4.6687,4.6785,947200.0
2013-08-13 15:00:00,4.78,4.78,4.78,4.78,539200.0,4.6883,4.6883,4.6883,4.6883,539200.0
2013-08-13 15:10:00,4.78,4.78,4.77,4.78,712000.0,4.6883,4.6883,4.6785,4.6883,712000.0
2013-08-13 15:20:00,4.78,4.79,4.78,4.79,862400.0,4.6883,4.6981,4.6883,4.6981,862400.0
2013-08-13 15:30:00,4.79,4.79,4.78,4.78,380800.0,4.6981,4.6981,4.6883,4.6883,380800.0
2013-08-13 15:40:00,4.78,4.78,4.77,4.77,876800.0,4.6883,4.6883,4.6785,4.6785,876800.0
2013-08-13 15:50:00,4.77,4.77,4.77,4.77,2702400.0,4.6785,4.6785,4.6785,4.6785,2702400.0
2013-08-14 09:30:00,4.77,4.78,4.76,4.77,640000.0,4.6785,4.6883,4.6687,4.6785,640000.0
2013-08-14 09:40:00,4.76,4.78,4.75,4.77,905600.0,4.6687,4.6883,4.6589,4.6785,905600.0
2013-08-14 09:50:00,4.77,4.77,4.76,4.77,742400.0,4.6785,4.6785,4.6687,4.6785,742400.0
2013-08-14 10:00:00,4.77,4.78,4.76,4.76,1486400.0,4.6785,4.6883,4.6687,4.6687,1486400.0
2013-08-14 10:10:00,4.76,4.76,4.75,4.76,1540800.0,4.6687,4.6687,4.6589,4.6687,1540800.0
2013-08-14 10:20:00,4.76,4.77,4.75,4.76,1267200.0,4.6687,4.6785,4.6589,4.6687,1267200.0
2013-08-14 10:30:00,4.76,4.77,4.75,4.75,1126400.0,4.6687,4.6785,4.6589,4.6589,1126400.0
2013-08-14 10:40:00,4.76,4.76,4.72,4.73,1595200.0,4.6687,4.6687,4.6295,4.6393,1595200.0
2013-08-14 10:50:00,4.73,4.74,4.72,4.74,1635200.0,4.6393,4.6491,4.6295,4.6491,1635200.0
2013-08-14 11:00:00,4.74,4.75,4.74,4.74,939200.0,4.6491,4.6589,4.6491,4.6491,939200.0
2013-08-14 11:10:00,4.74,4.75,4.74,4.75,1422400.0,4.6491,4.6589,4.6491,4.6589,1422400.0
2013-08-14 11:20:00,4.75,4.75,4.74,4.75,801600.0,4.6589,4.6589,4.6491,4.6589,801600.0
2013-08-14 11:30:00,4.75,4.75,4.74,4.75,553600.0,4.6589,4.6589,4.6491,4.6589,553600.0
2013-08-14 11:40:00,4.75,4.75,4.74,4.75,664000.0,4.6589,4.6589,4.6491,4.6589,664000.0
2013-08-14 11:50:00,4.75,4.75,4.74,4.74,716800.0,4.6589,4.6589,4.6491,4.6491,716800.0
2013-08-14 12:00:00,4.74,4.76,4.74,4.75,689600.0,4.6491,4.6687,4.6491,4.6589,689600.0
2013-08-14 12:10:00,4.75,4.76,4.75,4.76,720000.0,4.6589,4.6687,4.6589,4.6687,720000.0
2013-08-14 12:20:00,4.76,4.76,4.75,4.76,740800.0,4.6687,4.6687,4.6589,4.6687,740800.0
2013-08-14 12:30:00,4.76,4.77,4.76,4.76,756800.0,4.6687,4.6785,4.6687,4.6687,756800.0
2013-08-14 12:40:00,4.76,4.76,4.76,4.76,572800.0,4.6687,4.6687,4.6687,4.6687,572800.0
2013-08-14 12:50:00,4.76,4.76,4.75,4.75,547200.0,4.6687,4.6687,4.6589,4.6589,547200.0
2013-08-14 13:00:00,4.75,4.76,4.75,4.75,606400.0,4.6589,4.6687,4.6589,4.6589,606400.0
2013-08-14 13:10:00,4.76,4.76,4.74,4.75,388800.0,4.6687,4.6687,4.6491,4.6589,388800.0
2013-08-14 13:20:00,4.75,4.75,4.75,4.75,425600.0,4.6589,4.6589,4.6589,4.6589,425600.0
2013-08-14 13:30:00,4.75,4.75,4.73,4.74,958400.0,4.6589,4.6589,4.6393,4.6491,958400.0
2013-08-14 13:40:00,4.74,4.75,4.74,4.74,688000.0,4.6491,4.6589,4.6491,4.6491,688000.0
2013-08-14 13:50:00,4.74,4.75,4.73,4.74,771200.0,4.6491,4.6589,4.6393,4.6491,771200.0
2013-08-14 14:00:00,4.74,4.75,4.74,4.75,830400.0,4.6491,4.6589,4.6491,4.6589,830400.0
2013-08-14 14:10:00,4.75,4.75,4.74,4.74,352000.0,4.6589,4.6589,4.6491,4.6491,352000.0
2013-08-14 14:20:00,4.74,4.75,4.74,4.74,352000.0,4.6491,4.6589,4.6491,4.6491,352000.0
2013-08-14 14:30:00,4.74,4.75,4.74,4.75,894400.0,4.6491,4.6589,4.6491,4.6589,894400.0
2013-08-14 14:40:00,4.75,4.76,4.74,4.75,646400.0,4.6589,4.6687,4.6491,4.6589,646400.0
2013-08-14 14:50:00,4.75,4.76,4.75,4.75,206400.0,4.6589,4.6687,4.6589,4.6589,206400.0
2013-08-14 15:00:00,4.75,4.76,4.75,4.75,657600.0,4.6589,4.6687,4.6589,4.6589,657600.0
2013-08-14 15:10:00,4.75,4.76,4.75,4.76,782400.0,4.6589,4.6687,4.6589,4.6687,782400.0
2013-08-14 15:20:00,4.76,4.76,4.75,4.75,1208000.0,4.6687,4.6687,4.6589,4.6589,1208000.0
2013-08-14 15:30:00,4.75,4.75,4.74,4.74,977600.0,4.6589,4.6589,4.6491,4.6491,977600.0
2013-08-14 15:40:00,4.74,4.75,4.74,4.74,1731200.0,4.6491,4.6589,4.6491,4.6491,1731200.0
2013-08-14 15:50:00,4.74,4.74,4.73,4.74,2372800.0,4.6491,4.6491,4.6393,4.6491,2372800.0
2013-08-15 09:30:00,4.63,4.63,4.61,4.62,2972800.0,4.5412,4.5412,4.5216,4.5314,2972800.0
2013-08-15 09:40:00,4.62,4.63,4.6,4.6,1523200.0,4.5314,4.5412,4.5118,4.5118,1523200.0
2013-08-15 09:50:00,4.6,4.6,4.58,4.59,2152000.0,4.5118,4.5118,4.4922,4.502,2152000.0
2013-08-15 10:00:00,4.59,4.59,4.57,4.57,984000.0,4.502,4.502,4.4823,4.4823,984000.0
2013-08-15 10:10:00,4.57,4.57,4.55,4.56,1584000.0,4.4823,4.4823,4.4627,4.4725,1584000.0
2013-08-15 10:20:00,4.56,4.59,4.56,4.59,1060800.0,4.4725,4.502,4.4725,4.502,1060800.0
2013-08-15 10:30:00,4.59,4.59,4.58,4.59,392000.0,4.502,4.502,4.4922,4.502,392000.0
2013-08-15 10:40:00,4.59,4.59,4.57,4.58,912000.0,4.502,4.502,4.4823,4.4922,912000.0
2013-08-15 10:50:00,4.58,4.58,4.56,4.58,520000.0,4.4922,4.4922,4.4725,4.4922,520000.0
2013-08-15 11:00:00,4.58,4.58,4.57,4.58,476800.0,4.4922,4.4922,4.4823,4.4922,476800.0
2013-08-15 11:10:00,4.58,4.6,4.58,4.59,606400.0,4.4922,4.5118,4.4922,4.502,606400.0
2013-08-15 11:20:00,4.59,4.6,4.59,4.6,492800.0,4.502,4.5118,4.502,4.5118,492800.0
2013-08-15 11:30:00,4.6,4.62,4.6,4.61,619200.0,4.5118,4.5314,4.5118,4.5216,619200.0
2013-08-15 11:40:00,4.61,4.62,4.61,4.62,212800.0,4.5216,4.5314,4.5216,4.5314,212800.0
2013-08-15 11:50:00,4.62,4.62,4.61,4.61,324800.0,4.5314,4.5314,4.5216,4.5216,324800.0
2013-08-15 12:00:00,4.61,4.61,4.6,4.61,326400.0,4.5216,4.5216,4.5118,4.5216,326400.0
2013-08-15 12:10:00,4.61,4.62,4.61,4.62,89600.0,4.5216,4.5314,4.5216,4.5314,89600.0
2013-08-15 12:20:00,4.62,4.62,4.62,4.62,86400.0,4.5314,4.5314,4.5314,4.5314,86400.0
2013-08-15 12:30:00,4.62,4.62,4.6,4.61,188800.0,4.5314,4.5314,4.5118,4.5216,188800.0
2013-08-15 12:40:00,4.6,4.61,4.6,4.6,176000.0,4.5118,4.5216,4.5118,4.5118,176000.0
2013-08-15 12:50:00,4.6,4.61,4.6,4.6,137600.0,4.5118,4.5216,4.5118,4.5118,137600.0
2013-08-15 13:00:00,4.6,4.6,4.58,4.59,350400.0,4.5118,4.5118,4.4922,4.502,350400.0
2013-08-15 13:10:00,4.59,4.59,4.57,4.58,785600.0,4.502,4.502,4.4823,4.4922,785600.0
2013-08-15 13:20:00,4.58,4.59,4.58,4.58,494400.0,4.4922,4.502,4.4922,4.4922,494400.0
2013-08-15 13:30:00,4.58,4.59,4.58,4.58,417600.0,4.4922,4.502,4.4922,4.4922,417600.0
2013-08-15 13:40:00,4.58,4.59,4.58,4.58,320000.0,4.4922,4.502,4.4922,4.4922,320000.0
2013-08-15 13:50:00,4.59,4.59,4.58,4.58,297600.0,4.502,4.502,4.4922,4.4922,297600.0
2013-08-15 14:00:00,4.58,4.58,4.56,4.57,392000.0,4.4922,4.4922,4.4725,4.4823,392000.0
2013-08-15 14:10:00,4.57,4.57,4.56,4.57,504000.0,4.4823,4.4823,4.4725,4.4823,504000.0
2013-08-15 14:20:00,4.57,4.59,4.57,4.58,510400.0,4.4823,4.502,4.4823,4.4922,510400.0
2013-08-15 14:30:00,4.58,4.6,4.58,4.59,544000.0,4.4922,4.5118,4.4922,4.502,544000.0
2013-08-15 14:40:00,4.59,4.6,4.59,4.59,320000.0,4.502,4.5118,4.502,4.502,320000.0
2013-08-15 14:50:00,4.59,4.59,4.58,4.59,225600.0,4.502,4.502,4.4922,4.502,225600.0
2013-08-15 15:00:00,4.59,4.59,4.57,4.58,668800.0,4.502,4.502,4.4823,4.4922,668800.0
2013-08-15 15:10:00,4.58,4.58,4.56,4.56,299200.0,4.4922,4.4922,4.4725,4.4725,299200.0
2013-08-15 15:20:00,4.56,4.57,4.56,4.57,283200.0,4.4725,4.4823,4.4725,4.4823,283200.0
2013-08-15 15:30:00,4.57,4.58,4.57,4.57,273600.0,4.4823,4.4922,4.4823,4.4823,273600.0
2013-08-15 15:40:00,4.57,4.58,4.57,4.58,992000.0,4.4823,4.4922,4.4823,4.4922,992000.0
2013-08-15 15:50:00,4.58,4.58,4.57,4.58,4056000.0,4.4922,4.4922,4.4823,4.4922,4056000.0
2013-08-16 09:30:00,4.58,4.58,4.56,4.58,1180800.0,4.4922,4.4922,4.4725,4.4922,1180800.0
2013-08-16 09:40:00,4.58,4.59,4.57,4.58,785600.0,4.4922,4.502,4.4823,4.4922,785600.0
2013-08-16 09:50:00,4.58,4.59,4.58,4.59,1484800.0,4.4922,4.502,4.4922,4.502,1484800.0
2013-08-16 10:00:00,4.59,4.6,4.57,4.6,2475200.0,4.502,4.5118,4.4823,4.5118,2475200.0
2013-08-16 10:10:00,4.6,4.6,4.59,4.59,2766400.0,4.5118,4.5118,4.502,4.502,2766400.0
2013-08-16 10:20:00,4.59,4.6,4.58,4.6,1188800.0,4.502,4.5118,4.4922,4.5118,1188800.0
2013-08-16 10:30:00,4.6,4.61,4.59,4.61,550400.0,4.5118,4.5216,4.502,4.5216,550400.0
2013-08-16 10:40:00,4.61,4.61,4.6,4.61,272000.0,4.5216,4.5216,4.5118,4.5216,272000.0
2013-08-16 10:50:00,4.61,4.61,4.61,4.61,516800.0,4.5216,4.5216,4.5216,4.5216,516800.0
2013-08-16 11:00:00,4.61,4.62,4.61,4.61,1732800.0,4.5216,4.5314,4.5216,4.5216,1732800.0
2013-08-16 11:10:00,4.61,4.61,4.6,4.61,1723200.0,4.5216,4.5216,4.5118,4.5216,1723200.0
2013-08-16 11:20:00,4.61,4.61,4.59,4.6,1025600.0,4.5216,4.5216,4.502,4.5118,1025600.0
2013-08-16 11:30:00,4.6,4.61,4.59,4.61,729600.0,4.5118,4.5216,4.502,4.5216,729600.0
2013-08-16 11:40:00,4.6,4.61,4.6,4.6,552000.0,4.5118,4.5216,4.5118,4.5118,552000.0
2013-08-16 11:50:00,4.6,4.61,4.6,4.61,331200.0,4.5118,4.5216,4.5118,4.5216,331200.0
2013-08-16 12:00:00,4.6,4.6,4.6,4.6,384000.0,4.5118,4.5118,4.5118,4.5118,384000.0
2013-08-16 12:10:00,4.6,4.61,4.6,4.61,395200.0,4.5118,4.5216,4.5118,4.5216,395200.0
2013-08-16 12:20:00,4.61,4.61,4.6,4.6,382400.0,4.5216,4.5216,4.5118,4.5118,382400.0
2013-08-16 12:30:00,4.6,4.6,4.59,4.59,404800.0,4.5118,4.5118,4.502,4.502,404800.0
2013-08-16 12:40:00,4.59,4.59,4.58,4.58,265600.0,4.502,4.502,4.4922,4.4922,265600.0
2013-08-16 12:50:00,4.58,4.59,4.58,4.59,161600.0,4.4922,4.502,4.4922,4.502,161600.0
2013-08-16 13:00:00,4.59,4.59,4.58,4.58,248000.0,4.502,4.502,4.4922,4.4922,248000.0
2013-08-16 13:10:00,4.58,4.58,4.57,4.58,195200.0,4.4922,4.4922,4.4823,4.4922,195200.0
2013-08-16 13:20:00,4.58,4.58,4.57,4.58,414400.0,4.4922,4.4922,4.4823,4.4922,414400.0
2013-08-16 13:30:00,4.58,4.58,4.57,4.57,332800.0,4.4922,4.4922,4.4823,4.4823,332800.0
2013-08-16 13:40:00,4.57,4.58,4.57,4.58,267200.0,4.4823,4.4922,4.4823,4.4922,267200.0
2013-08-16 13:50:00,4.57,4.58,4.57,4.58,177600.0,4.4823,4.4922,4.4823,4.4922,177600.0
2013-08-16 14:00:00,4.58,4.58,4.57,4.57,227200.0,4.4922,4.4922,4.4823,4.4823,227200.0
2013-08-16 14:10:00,4.57,4.58,4.56,4.57,236800.0,4.4823,4.4922,4.4725,4.4823,236800.0
2013-08-16 14:20:00,4.57,4.57,4.56,4.57,265600.0,4.4823,4.4823,4.4725,4.4823,265600.0
2013-08-16 14:30:00,4.57,4.57,4.57,4.57,155200.0,4.4823,4.4823,4.4823,4.4823,155200.0
2013-08-16 14:40:00,4.57,4.58,4.57,4.58,156800.0,4.4823,4.4922,4.4823,4.4922,156800.0
2013-08-16 14:50:00,4.58,4.59,4.58,4.59,278400.0,4.4922,4.502,4.4922,4.502,278400.0
2013-08-16 15:00:00,4.59,4.59,4.58,4.59,886400.0,4.502,4.502,4.4922,4.502,886400.0
2013-08-16 15:10:00,4.59,4.59,4.58,4.58,259200.0,4.502,4.502,4.4922,4.4922,259200.0
2013-08-16 15:20:00,4.58,4.59,4.58,4.58,636800.0,4.4922,4.502,4.4922,4.4922,636800.0
2013-08-16 15:30:00,4.58,4.6,4.58,4.59,836800.0,4.4922,4.5118,4.4922,4.502,836800.0
2013-08-16 15:40:00,4.59,4.6,4.58,4.58,844800.0,4.502,4.5118,4.4922,4.4922,844800.0
2013-08-16 15:50:00,4.58,4.58,4.57,4.57,1828800.0,4.4922,4.4922,4.4823,4.4823,1828800.0
2013-08-19 09:30:00,4.57,4.6,4.56,4.6,1001600.0,4.4823,4.5118,4.4725,4.5118,1001600.0
2013-08-19 09:40:00,4.6,4.61,4.6,4.6,2435200.0,4.5118,4.5216,4.5118,4.5118,2435200.0
2013-08-19 09:50:00,4.6,4.62,4.6,4.62,819200.0,4.5118,4.5314,4.5118,4.5314,819200.0
2013-08-19 10:00:00,4.62,4.64,4.62,4.64,988800.0,4.5314,4.551,4.5314,4.551,988800.0
2013-08-19 10:10:00,4.63,4.64,4.63,4.64,929600.0,4.5412,4.551,4.5412,4.551,929600.0
2013-08-19 10:20:00,4.63,4.64,4.63,4.63,1275200.0,4.5412,4.551,4.5412,4.5412,1275200.0
2013-08-19 10:30:00,4.63,4.64,4.63,4.64,968000.0,4.5412,4.551,4.5412,4.551,968000.0
2013-08-19 10:40:00,4.64,4.65,4.64,4.64,1022400.0,4.551,4.5608,4.551,4.551,1022400.0
2013-08-19 10:50:00,4.64,4.65,4.64,4.64,601600.0,4.551,4.5608,4.551,4.551,601600.0
2013-08-19 11:00:00,4.64,4.64,4.63,4.64,540800.0,4.551,4.551,4.5412,4.551,540800.0
2013-08-19 11:10:00,4.64,4.64,4.63,4.63,456000.0,4.551,4.551,4.5412,4.5412,456000.0
2013-08-19 11:20:00,4.63,4.64,4.63,4.63,161600.0,4.5412,4.551,4.5412,4.5412,161600.0
2013-08-19 11:30:00,4.63,4.64,4.63,4.63,480000.0,4.5412,4.551,4.5412,4.5412,480000.0
2013-08-19 11:40:00,4.63,4.64,4.63,4.63,156800.0,4.5412,4.551,4.5412,4.5412,156800.0
2013-08-19 11:50:00,4.63,4.63,4.62,4.62,168000.0,4.5412,4.5412,4.5314,4.5314,168000.0
2013-08-19 12:00:00,4.63,4.63,4.62,4.62,123200.0,4.5412,4.5412,4.5314,4.5314,123200.0
2013-08-19 12:10:00,4.62,4.63,4.62,4.63,193600.0,4.5314,4.5412,4.5314,4.5412,193600.0
2013-08-19 12:20:00,4.63,4.63,4.62,4.62,166400.0,4.5412,4.5412,4.5314,4.5314,166400.0
2013-08-19 12:30:00,4.62,4.62,4.61,4.62,496000.0,4.5314,4.5314,4.5216,4.5314,496000.0
2013-08-19 12:40:00,4.62,4.63,4.62,4.63,361600.0,4.5314,4.5412,4.5314,4.5412,361600.0
2013-08-19 12:50:00,4.63,4.63,4.62,4.63,112000.0,4.5412,4.5412,4.5314,4.5412,112000.0
2013-08-19 13:00:00,4.63,4.63,4.62,4.63,131200.0,4.5412,4.5412,4.5314,4.5412,131200.0
2013-08-19 13:10:00,4.63,4.63,4.62,4.62,112000.0,4.5412,4.5412,4.5314,4.5314,112000.0
2013-08-19 13:20:00,4.62,4.62,4.62,4.62,286400.0,4.5314,4.5314,4.5314,4.5314,286400.0
2013-08-19 13:30:00,4.62,4.62,4.6,4.61,1512000.0,4.5314,4.5314,4.5118,4.5216,1512000.0
2013-08-19 13:40:00,4.61,4.61,4.61,4.61,417600.0,4.5216,4.5216,4.5216,4.5216,417600.0
2013-08-19 13:50:00,4.61,4.62,4.61,4.62,524800.0,4.5216,4.5314,4.5216,4.5314,524800.0
2013-08-19 14:00:00,4.62,4.62,4.61,4.62,131200.0,4.5314,4.5314,4.5216,4.5314,131200.0
2013-08-19 14:10:00,4.61,4.62,4.61,4.62,289600.0,4.5216,4.5314,4.5216,4.5314,289600.0
2013-08-19 14:20:00,4.62,4.62,4.6,4.61,1198400.0,4.5314,4.5314,4.5118,4.5216,1198400.0
2013-08-19 14:30:00,4.61,4.61,4.6,4.6,1080000.0,4.5216,4.5216,4.5118,4.5118,1080000.0
2013-08-19 14:40:00,4.6,4.6,4.59,4.6,638400.0,4.5118,4.5118,4.502,4.5118,638400.0
2013-08-19 14:50:00,4.6,4.6,4.59,4.6,430400.0,4.5118,4.5118,4.502,4.5118,430400.0
2013-08-19 15:00:00,4.6,4.6,4.58,4.58,561600.0,4.5118,4.5118,4.4922,4.4922,561600.0
2013-08-19 15:10:00,4.58,4.58,4.57,4.58,804800.0,4.4922,4.4922,4.4823,4.4922,804800.0
2013-08-19 15:20:00,4.58,4.58,4.57,4.57,651200.0,4.4922,4.4922,4.4823,4.4823,651200.0
2013-08-19 15:30:00,4.57,4.57,4.56,4.56,793600.0,4.4823,4.4823,4.4725,4.4725,793600.0
2013-08-19 15:40:00,4.56,4.56,4.55,4.56,1137600.0,4.4725,4.4725,4.4627,4.4725,1137600.0
2013-08-19 15:50:00,4.56,4.57,4.55,4.55,3451200.0,4.4725,4.4823,4.4627,4.4627,3451200.0
2013-08-20 09:30:00,4.57,4.58,4.56,4.58,651200.0,4.4823,4.4922,4.4725,4.4922,651200.0
2013-08-20 09:40:00,4.58,4.59,4.57,4.59,814400.0,4.4922,4.502,4.4823,4.502,814400.0
2013-08-20 09:50:00,4.59,4.59,4.58,4.58,544000.0,4.502,4.502,4.4922,4.4922,544000.0
2013-08-20 10:00:00,4.58,4.59,4.58,4.58,1384000.0,4.4922,4.502,4.4922,4.4922,1384000.0
2013-08-20 10:10:00,4.58,4.58,4.57,4.58,905600.0,4.4922,4.4922,4.4823,4.4922,905600.0
2013-08-20 10:20:00,4.58,4.6,4.58,4.59,702400.0,4.4922,4.5118,4.4922,4.502,702400.0
2013-08-20 10:30:00,4.59,4.61,4.59,4.61,756800.0,4.502,4.5216,4.502,4.5216,756800.0
2013-08-20 10:40:00,4.61,4.61,4.6,4.61,316800.0,4.5216,4.5216,4.5118,4.5216,316800.0
2013-08-20 10:50:00,4.61,4.61,4.6,4.6,491200.0,4.5216,4.5216,4.5118,4.5118,491200.0
2013-08-20 11:00:00,4.6,4.61,4.6,4.61,556800.0,4.5118,4.5216,4.5118,4.5216,556800.0
2013-08-20 11:10:00,4.61,4.61,4.6,4.61,686400.0,4.5216,4.5216,4.5118,4.5216,686400.0
2013-08-20 11:20:00,4.6,4.61,4.6,4.61,344000.0,4.5118,4.5216,4.5118,4.5216,344000.0
2013-08-20 11:30:00,4.61,4.62,4.61,4.62,513600.0,4.5216,4.5314,4.5216,4.5314,513600.0
2013-08-20 11:40:00,4.62,4.63,4.62,4.63,651200.0,4.5314,4.5412,4.5314,4.5412,651200.0
2013-08-20 11:50:00,4.63,4.63,4.63,4.63,320000.0,4.5412,4.5412,4.5412,4.5412,320000.0
2013-08-20 12:00:00,4.63,4.64,4.63,4.63,292800.0,4.5412,4.551,4.5412,4.5412,292800.0
2013-08-20 12:10:00,4.63,4.63,4.62,4.63,281600.0,4.5412,4.5412,4.5314,4.5412,281600.0
2013-08-20 12:20:00,4.63,4.63,4.63,4.63,222400.0,4.5412,4.5412,4.5412,4.5412,222400.0
2013-08-20 12:30:00,4.63,4.63,4.61,4.61,648000.0,4.5412,4.5412,4.5216,4.5216,648000.0
2013-08-20 12:40:00,4.61,4.62,4.61,4.62,313600.0,4.5216,4.5314,4.5216,4.5314,313600.0
2013-08-20 12:50:00,4.62,4.63,4.62,4.63,440000.0,4.5314,4.5412,4.5314,4.5412,440000.0
2013-08-20 13:00:00,4.63,4.63,4.63,4.63,233600.0,4.5412,4.5412,4.5412,4.5412,233600.0
2013-08-20 13:10:00,4.63,4.63,4.63,4.63,88000.0,4.5412,4.5412,4.5412,4.5412,88000.0
2013-08-20 13:20:00,4.63,4.63,4.62,4.62,294400.0,4.5412,4.5412,4.5314,4.5314,294400.0
2013-08-20 13:30:00,4.62,4.62,4.61,4.62,400000.0,4.5314,4.5314,4.5216,4.5314,400000.0
2013-08-20 13:40:00,4.62,4.62,4.62,4.62,372800.0,4.5314,4.5314,4.5314,4.5314,372800.0
2013-08-20 13:50:00,4.62,4.62,4.61,4.62,563200.0,4.5314,4.5314,4.5216,4.5314,563200.0
2013-08-20 14:00:00,4.62,4.62,4.61,4.62,296000.0,4.5314,4.5314,4.5216,4.5314,296000.0
2013-08-20 14:10:00,4.62,4.62,4.61,4.61,414400.0,4.5314,4.5314,4.5216,4.5216,414400.0
2013-08-20 14:20:00,4.61,4.62,4.61,4.61,1043200.0,4.5216,4.5314,4.5216,4.5216,1043200.0
2013-08-20 14:30:00,4.61,4.62,4.61,4.61,556800.0,4.5216,4.5314,4.5216,4.5216,556800.0
2013-08-20 14:40:00,4.61,4.62,4.61,4.61,368000.0,4.5216,4.5314,4.5216,4.5216,368000.0
2013-08-20 14:50:00,4.61,4.62,4.6,4.61,366400.0,4.5216,4.5314,4.5118,4.5216,366400.0
2013-08-20 15:00:00,4.61,4.62,4.61,4.61,611200.0,4.5216,4.5314,4.5216,4.5216,611200.0
2013-08-20 15:10:00,4.61,4.61,4.61,4.61,465600.0,4.5216,4.5216,4.5216,4.5216,465600.0
2013-08-20 15:20:00,4.61,4.61,4.61,4.61,404800.0,4.5216,4.5216,4.5216,4.5216,404800.0
2013-08-20 15:30:00,4.61,4.62,4.61,4.61,508800.0,4.5216,4.5314,4.5216,4.5216,508800.0
2013-08-20 15:40:00,4.61,4.62,4.6,4.6,971200.0,4.5216,4.5314,4.5118,4.5118,971200.0
2013-08-20 15:50:00,4.6,4.6,4.59,4.59,2040000.0,4.5118,4.5118,4.502,4.502,2040000.0
2013-08-21 09:30:00,4.57,4.6,4.56,4.6,1288000.0,4.4823,4.5118,4.4725,4.5118,1288000.0
2013-08-21 09:40:00,4.6,4.61,4.6,4.61,492800.0,4.5118,4.5216,4.5118,4.5216,492800.0
2013-08-21 09:50:00,4.61,4.61,4.59,4.6,899200.0,4.5216,4.5216,4.502,4.5118,899200.0
2013-08-21 10:00:00,4.61,4.62,4.6,4.6,1144000.0,4.5216,4.5314,4.5118,4.5118,1144000.0
2013-08-21 10:10:00,4.61,4.61,4.59,4.61,1579200.0,4.5216,4.5216,4.502,4.5216,1579200.0
2013-08-21 10:20:00,4.61,4.61,4.6,4.6,659200.0,4.5216,4.5216,4.5118,4.5118,659200.0
2013-08-21 10:30:00,4.6,4.61,4.59,4.61,1126400.0,4.5118,4.5216,4.502,4.5216,1126400.0
2013-08-21 10:40:00,4.61,4.62,4.61,4.61,382400.0,4.5216,4.5314,4.5216,4.5216,382400.0
2013-08-21 10:50:00,4.61,4.62,4.61,4.61,308800.0,4.5216,4.5314,4.5216,4.5216,308800.0
2013-08-21 11:00:00,4.61,4.61,4.6,4.6,435200.0,4.5216,4.5216,4.5118,4.5118,435200.0
2013-08-21 11:10:00,4.6,4.61,4.6,4.6,465600.0,4.5118,4.5216,4.5118,4.5118,465600.0
2013-08-21 11:20:00,4.6,4.6,4.6,4.6,420800.0,4.5118,4.5118,4.5118,4.5118,420800.0
2013-08-21 11:30:00,4.6,4.6,4.58,4.58,576000.0,4.5118,4.5118,4.4922,4.4922,576000.0
2013-08-21 11:40:00,4.58,4.58,4.57,4.57,422400.0,4.4922,4.4922,4.4823,4.4823,422400.0
2013-08-21 11:50:00,4.57,4.57,4.56,4.57,302400.0,4.4823,4.4823,4.4725,4.4823,302400.0
2013-08-21 12:00:00,4.57,4.57,4.57,4.57,291200.0,4.4823,4.4823,4.4823,4.4823,291200.0
2013-08-21 12:10:00,4.57,4.58,4.57,4.58,268800.0,4.4823,4.4922,4.4823,4.4922,268800.0
2013-08-21 12:20:00,4.58,4.58,4.57,4.57,113600.0,4.4922,4.4922,4.4823,4.4823,113600.0
2013-08-21 12:30:00,4.57,4.58,4.57,4.58,142400.0,4.4823,4.4922,4.4823,4.4922,142400.0
2013-08-21 12:40:00,4.58,4.58,4.57,4.58,97600.0,4.4922,4.4922,4.4823,4.4922,97600.0
2013-08-21 12:50:00,4.57,4.58,4.57,4.58,73600.0,4.4823,4.4922,4.4823,4.4922,73600.0
2013-08-21 13:00:00,4.57,4.58,4.57,4.58,131200.0,4.4823,4.4922,4.4823,4.4922,131200.0
2013-08-21 13:10:00,4.58,4.58,4.58,4.58,52800.0,4.4922,4.4922,4.4922,4.4922,52800.0
2013-08-21 13:20:00,4.58,4.58,4.58,4.58,60800.0,4.4922,4.4922,4.4922,4.4922,60800.0
2013-08-21 13:30:00,4.58,4.58,4.58,4.58,72000.0,4.4922,4.4922,4.4922,4.4922,72000.0
2013-08-21 13:40:00,4.58,4.59,4.58,4.59,336000.0,4.4922,4.502,4.4922,4.502,336000.0
2013-08-21 13:50:00,4.59,4.59,4.58,4.58,52800.0,4.502,4.502,4.4922,4.4922,52800.0
2013-08-21 14:00:00,4.58,4.58,4.53,4.55,2899200.0,4.4922,4.4922,4.4431,4.4627,2899200.0
2013-08-21 14:10:00,4.55,4.58,4.55,4.57,803200.0,4.4627,4.4922,4.4627,4.4823,803200.0
2013-08-21 14:20:00,4.56,4.58,4.56,4.58,632000.0,4.4725,4.4922,4.4725,4.4922,632000.0
2013-08-21 14:30:00,4.58,4.63,4.58,4.62,2400000.0,4.4922,4.5412,4.4922,4.5314,2400000.0
2013-08-21 14:40:00,4.62,4.64,4.62,4.64,1110400.0,4.5314,4.551,4.5314,4.551,1110400.0
2013-08-21 14:50:00,4.64,4.64,4.63,4.63,1291200.0,4.551,4.551,4.5412,4.5412,1291200.0
2013-08-21 15:00:00,4.63,4.63,4.62,4.62,470400.0,4.5412,4.5412,4.5314,4.5314,470400.0
2013-08-21 15:10:00,4.62,4.63,4.61,4.61,1040000.0,4.5314,4.5412,4.5216,4.5216,1040000.0
2013-08-21 15:20:00,4.61,4.61,4.6,4.6,1241600.0,4.5216,4.5216,4.5118,4.5118,1241600.0
2013-08-21 15:30:00,4.6,4.61,4.59,4.59,1412800.0,4.5118,4.5216,4.502,4.502,1412800.0
2013-08-21 15:40:00,4.59,4.59,4.57,4.57,1352000.0,4.502,4.502,4.4823,4.4823,1352000.0
2013-08-21 15:50:00,4.57,4.58,4.56,4.56,4584000.0,4.4823,4.4922,4.4725,4.4725,4584000.0
2013-08-22 09:30:00,4.6,4.64,4.6,4.63,894400.0,4.5118,4.551,4.5118,4.5412,894400.0
2013-08-22 09:40:00,4.63,4.64,4.63,4.63,1099200.0,4.5412,4.551,4.5412,4.5412,1099200.0
2013-08-22 09:50:00,4.63,4.63,4.62,4.63,1425600.0,4.5412,4.5412,4.5314,4.5412,1425600.0
2013-08-22 10:00:00,4.63,4.63,4.62,4.62,924800.0,4.5412,4.5412,4.5314,4.5314,924800.0
2013-08-22 10:10:00,4.62,4.64,4.62,4.64,1209600.0,4.5314,4.551,4.5314,4.551,1209600.0
2013-08-22 10:20:00,4.64,4.64,4.63,4.64,1315200.0,4.551,4.551,4.5412,4.551,1315200.0
2013-08-22 10:30:00,4.64,4.64,4.64,4.64,896000.0,4.551,4.551,4.551,4.551,896000.0
2013-08-22 10:40:00,4.64,4.66,4.64,4.65,1868800.0,4.551,4.5706,4.551,4.5608,1868800.0
2013-08-22 10:50:00,4.65,4.65,4.64,4.65,635200.0,4.5608,4.5608,4.551,4.5608,635200.0
2013-08-22 11:00:00,4.65,4.65,4.64,4.65,396800.0,4.5608,4.5608,4.551,4.5608,396800.0
2013-08-22 11:10:00,4.65,4.65,4.64,4.64,766400.0,4.5608,4.5608,4.551,4.551,766400.0
2013-08-22 11:20:00,4.64,4.64,4.63,4.63,1612800.0,4.551,4.551,4.5412,4.5412,1612800.0
2013-08-22 11:30:00,4.63,4.64,4.63,4.63,950400.0,4.5412,4.551,4.5412,4.5412,950400.0
2013-08-22 11:40:00,4.63,4.64,4.63,4.64,760000.0,4.5412,4.551,4.5412,4.551,760000.0
2013-08-22 11:50:00,4.64,4.64,4.62,4.63,1193600.0,4.551,4.551,4.5314,4.5412,1193600.0
2013-08-22 12:00:00,4.63,4.63,4.63,4.63,297600.0,4.5412,4.5412,4.5412,4.5412,297600.0
2013-08-22 12:10:00,4.63,4.63,4.63,4.63,177600.0,4.5412,4.5412,4.5412,4.5412,177600.0
2013-08-22 12:20:00,4.63,4.63,4.63,4.63,153600.0,4.5412,4.5412,4.5412,4.5412,153600.0
2013-08-22 12:30:00,4.63,4.63,4.63,4.63,38400.0,4.5412,4.5412,4.5412,4.5412,38400.0
2013-08-22 12:40:00,4.63,4.63,4.62,4.62,182400.0,4.5412,4.5412,4.5314,4.5314,182400.0
2013-08-22 12:50:00,4.62,4.62,4.61,4.61,344000.0,4.5314,4.5314,4.5216,4.5216,344000.0
2013-08-22 13:00:00,4.61,4.61,4.61,4.61,57600.0,4.5216,4.5216,4.5216,4.5216,57600.0
2013-08-22 13:10:00,4.61,4.63,4.61,4.63,280000.0,4.5216,4.5412,4.5216,4.5412,280000.0
2013-08-22 13:20:00,4.64,4.64,4.63,4.63,256000.0,4.551,4.551,4.5412,4.5412,256000.0
2013-08-22 13:30:00,4.63,4.63,4.62,4.63,83200.0,4.5412,4.5412,4.5314,4.5412,83200.0
2013-08-22 13:40:00,4.63,4.63,4.63,4.63,22400.0,4.5412,4.5412,4.5412,4.5412,22400.0
2013-08-22 13:50:00,4.63,4.64,4.63,4.64,139200.0,4.5412,4.551,4.5412,4.551,139200.0
2013-08-22 14:00:00,4.64,4.64,4.64,4.64,1600.0,4.551,4.551,4.551,4.551,1600.0
2013-08-22 14:10:00,4.63,4.64,4.63,4.64,9600.0,4.5412,4.551,4.5412,4.551,9600.0
2013-08-22 14:20:00,4.63,4.64,4.63,4.63,136000.0,4.5412,4.551,4.5412,4.5412,136000.0
2013-08-22 14:30:00,4.63,4.64,4.63,4.63,240000.0,4.5412,4.551,4.5412,4.5412,240000.0
2013-08-22 14:40:00,4.63,4.64,4.63,4.63,54400.0,4.5412,4.551,4.5412,4.5412,54400.0
2013-08-22 14:50:00,4.63,4.63,4.63,4.63,25600.0,4.5412,4.5412,4.5412,4.5412,25600.0
2013-08-22 15:00:00,4.63,4.63,4.63,4.63,81600.0,4.5412,4.5412,4.5412,4.5412,81600.0
2013-08-22 15:10:00,4.63,4.63,4.63,4.63,9600.0,4.5412,4.5412,4.5412,4.5412,9600.0
2013-08-22 15:20:00,4.63,4.64,4.63,4.64,742400.0,4.5412,4.551,4.5412,4.551,742400.0
2013-08-22 15:30:00,4.64,4.66,4.64,4.65,2307200.0,4.551,4.5706,4.551,4.5608,2307200.0
2013-08-22 15:40:00,4.65,4.66,4.65,4.65,1571200.0,4.5608,4.5706,4.5608,4.5608,1571200.0
2013-08-22 15:50:00,4.65,4.65,4.65,4.65,3868800.0,4.5608,4.5608,4.5608,4.5608,3868800.0
2013-08-23 09:30:00,4.72,4.72,4.7,4.72,1166400.0,4.6295,4.6295,4.6098,4.6295,1166400.0
2013-08-23 09:40:00,4.72,4.72,4.69,4.71,1000000.0,4.6295,4.6295,4.6,4.6197,1000000.0
2013-08-23 09:50:00,4.71,4.71,4.69,4.7,1425600.0,4.6197,4.6197,4.6,4.6098,1425600.0
2013-08-23 10:00:00,4.7,4.7,4.68,4.7,2179200.0,4.6098,4.6098,4.5902,4.6098,2179200.0
2013-08-23 10:10:00,4.7,4.71,4.69,4.7,1196800.0,4.6098,4.6197,4.6,4.6098,1196800.0
2013-08-23 10:20:00,4.71,4.71,4.69,4.69,873600.0,4.6197,4.6197,4.6,4.6,873600.0
2013-08-23 10:30:00,4.7,4.71,4.69,4.71,1009600.0,4.6098,4.6197,4.6,4.6197,1009600.0
2013-08-23 10:40:00,4.71,4.71,4.7,4.7,388800.0,4.6197,4.6197,4.6098,4.6098,388800.0
2013-08-23 10:50:00,4.71,4.71,4.7,4.71,1465600.0,4.6197,4.6197,4.6098,4.6197,1465600.0
2013-08-23 11:00:00,4.71,4.71,4.69,4.7,1025600.0,4.6197,4.6197,4.6,4.6098,1025600.0
2013-08-23 11:10:00,4.7,4.7,4.69,4.7,752000.0,4.6098,4.6098,4.6,4.6098,752000.0
2013-08-23 11:20:00,4.7,4.7,4.69,4.7,688000.0,4.6098,4.6098,4.6,4.6098,688000.0
2013-08-23 11:30:00,4.7,4.7,4.69,4.69,670400.0,4.6098,4.6098,4.6,4.6,670400.0
2013-08-23 11:40:00,4.69,4.7,4.69,4.7,801600.0,4.6,4.6098,4.6,4.6098,801600.0
2013-08-23 11:50:00,4.7,4.7,4.69,4.69,1145600.0,4.6098,4.6098,4.6,4.6,1145600.0
2013-08-23 12:00:00,4.7,4.71,4.7,4.7,382400.0,4.6098,4.6197,4.6098,4.6098,382400.0
2013-08-23 12:10:00,4.7,4.71,4.7,4.7,558400.0,4.6098,4.6197,4.6098,4.6098,558400.0
2013-08-23 12:20:00,4.7,4.71,4.7,4.71,419200.0,4.6098,4.6197,4.6098,4.6197,419200.0
2013-08-23 12:30:00,4.71,4.71,4.71,4.71,478400.0,4.6197,4.6197,4.6197,4.6197,478400.0
2013-08-23 12:40:00,4.71,4.71,4.71,4.71,411200.0,4.6197,4.6197,4.6197,4.6197,411200.0
2013-08-23 12:50:00,4.71,4.71,4.7,4.71,264000.0,4.6197,4.6197,4.6098,4.6197,264000.0
2013-08-23 13:00:00,4.71,4.71,4.71,4.71,217600.0,4.6197,4.6197,4.6197,4.6197,217600.0
2013-08-23 13:10:00,4.71,4.71,4.71,4.71,308800.0,4.6197,4.6197,4.6197,4.6197,308800.0
2013-08-23 13:20:00,4.71,4.71,4.71,4.71,120000.0,4.6197,4.6197,4.6197,4.6197,120000.0
2013-08-23 13:30:00,4.71,4.71,4.71,4.71,332800.0,4.6197,4.6197,4.6197,4.6197,332800.0
2013-08-23 13:40:00,4.71,4.71,4.71,4.71,408000.0,4.6197,4.6197,4.6197,4.6197,408000.0
2013-08-23 13:50:00,4.71,4.71,4.71,4.71,307200.0,4.6197,4.6197,4.6197,4.6197,307200.0
2013-08-23 14:00:00,4.71,4.71,4.7,4.7,128000.0,4.6197,4.6197,4.6098,4.6098,128000.0
2013-08-23 14:10:00,4.71,4.71,4.7,4.71,206400.0,4.6197,4.6197,4.6098,4.6197,206400.0
2013-08-23 14:20:00,4.71,4.71,4.7,4.71,124800.0,4.6197,4.6197,4.6098,4.6197,124800.0
2013-08-23 14:30:00,4.71,4.71,4.71,4.71,254400.0,4.6197,4.6197,4.6197,4.6197,254400.0
2013-08-23 14:40:00,4.71,4.71,4.71,4.71,2473600.0,4.6197,4.6197,4.6197,4.6197,2473600.0
2013-08-23 14:50:00,4.71,4.71,4.71,4.71,214400.0,4.6197,4.6197,4.6197,4.6197,214400.0
2013-08-23 15:00:00,4.71,4.71,4.71,4.71,152000.0,4.6197,4.6197,4.6197,4.6197,152000.0
2013-08-23 15:10:00,4.71,4.71,4.71,4.71,73600.0,4.6197,4.6197,4.6197,4.6197,73600.0
2013-08-23 15:20:00,4.71,4.72,4.71,4.71,577600.0,4.6197,4.6295,4.6197,4.6197,577600.0
2013-08-23 15:30:00,4.72,4.72,4.71,4.71,1233600.0,4.6295,4.6295,4.6197,4.6197,1233600.0
2013-08-23 15:40:00,4.71,4.72,4.71,4.72,1923200.0,4.6197,4.6295,4.6197,4.6295,1923200.0
2013-08-23 15:50:00,4.72,4.73,4.71,4.71,2436800.0,4.6295,4.6393,4.6197,4.6197,2436800.0
2013-08-26 09:30:00,4.72,4.73,4.72,4.73,489600.0,4.6295,4.6393,4.6295,4.6393,489600.0
2013-08-26 09:40:00,4.73,4.75,4.72,4.75,1867200.0,4.6393,4.6589,4.6295,4.6589,1867200.0
2013-08-26 09:50:00,4.75,4.76,4.74,4.74,1336000.0,4.6589,4.6687,4.6491,4.6491,1336000.0
2013-08-26 10:00:00,4.74,4.75,4.74,4.75,1536000.0,4.6491,4.6589,4.6491,4.6589,1536000.0
2013-08-26 10:10:00,4.75,4.76,4.75,4.76,1636800.0,4.6589,4.6687,4.6589,4.6687,1636800.0
2013-08-26 10:20:00,4.76,4.76,4.76,4.76,355200.0,4.6687,4.6687,4.6687,4.6687,355200.0
2013-08-26 10:30:00,4.76,4.76,4.75,4.76,464000.0,4.6687,4.6687,4.6589,4.6687,464000.0
2013-08-26 10:40:00,4.76,4.76,4.75,4.76,907200.0,4.6687,4.6687,4.6589,4.6687,907200.0
2013-08-26 10:50:00,4.76,4.77,4.76,4.77,876800.0,4.6687,4.6785,4.6687,4.6785,876800.0
2013-08-26 11:00:00,4.76,4.77,4.76,4.77,1076800.0,4.6687,4.6785,4.6687,4.6785,1076800.0
2013-08-26 11:10:00,4.77,4.78,4.77,4.77,1500800.0,4.6785,4.6883,4.6785,4.6785,1500800.0
2013-08-26 11:20:00,4.77,4.78,4.77,4.78,1172800.0,4.6785,4.6883,4.6785,4.6883,1172800.0
2013-08-26 11:30:00,4.78,4.78,4.77,4.78,1676800.0,4.6883,4.6883,4.6785,4.6883,1676800.0
2013-08-26 11:40:00,4.78,4.78,4.77,4.78,608000.0,4.6883,4.6883,4.6785,4.6883,608000.0
2013-08-26 11:50:00,4.78,4.78,4.77,4.77,531200.0,4.6883,4.6883,4.6785,4.6785,531200.0
2013-08-26 12:00:00,4.77,4.78,4.77,4.77,908800.0,4.6785,4.6883,4.6785,4.6785,908800.0
2013-08-26 12:10:00,4.77,4.77,4.77,4.77,681600.0,4.6785,4.6785,4.6785,4.6785,681600.0
2013-08-26 12:20:00,4.77,4.78,4.77,4.78,572800.0,4.6785,4.6883,4.6785,4.6883,572800.0
2013-08-26 12:30:00,4.78,4.78,4.77,4.78,568000.0,4.6883,4.6883,4.6785,4.6883,568000.0
2013-08-26 12:40:00,4.78,4.79,4.78,4.78,577600.0,4.6883,4.6981,4.6883,4.6883,577600.0
2013-08-26 12:50:00,4.78,4.79,4.78,4.78,494400.0,4.6883,4.6981,4.6883,4.6883,494400.0
2013-08-26 13:00:00,4.78,4.79,4.78,4.79,659200.0,4.6883,4.6981,4.6883,4.6981,659200.0
2013-08-26 13:10:00,4.79,4.79,4.78,4.78,444800.0,4.6981,4.6981,4.6883,4.6883,444800.0
2013-08-26 13:20:00,4.78,4.78,4.78,4.78,460800.0,4.6883,4.6883,4.6883,4.6883,460800.0
2013-08-26 13:30:00,4.78,4.78,4.77,4.77,680000.0,4.6883,4.6883,4.6785,4.6785,680000.0
2013-08-26 13:40:00,4.77,4.77,4.76,4.76,1297600.0,4.6785,4.6785,4.6687,4.6687,1297600.0
2013-08-26 13:50:00,4.76,4.77,4.76,4.77,681600.0,4.6687,4.6785,4.6687,4.6785,681600.0
2013-08-26 14:00:00,4.77,4.77,4.76,4.77,588800.0,4.6785,4.6785,4.6687,4.6785,588800.0
2013-08-26 14:10:00,4.77,4.77,4.77,4.77,696000.0,4.6785,4.6785,4.6785,4.6785,696000.0
2013-08-26 14:20:00,4.77,4.78,4.77,4.77,323200.0,4.6785,4.6883,4.6785,4.6785,323200.0
2013-08-26 14:30:00,4.77,4.77,4.76,4.76,424000.0,4.6785,4.6785,4.6687,4.6687,424000.0
2013-08-26 14:40:00,4.76,4.77,4.76,4.76,654400.0,4.6687,4.6785,4.6687,4.6687,654400.0
2013-08-26 14:50:00,4.76,4.77,4.76,4.77,292800.0,4.6687,4.6785,4.6687,4.6785,292800.0
2013-08-26 15:00:00,4.77,4.77,4.77,4.77,369600.0,4.6785,4.6785,4.6785,4.6785,369600.0
2013-08-26 15:10:00,4.77,4.77,4.72,4.73,1545600.0,4.6785,4.6785,4.6295,4.6393,1545600.0
2013-08-26 15:20:00,4.73,4.73,4.7,4.72,2844800.0,4.6393,4.6393,4.6098,4.6295,2844800.0
2013-08-26 15:30:00,4.72,4.73,4.71,4.72,1712000.0,4.6295,4.6393,4.6197,4.6295,1712000.0
2013-08-26 15:40:00,4.72,4.73,4.72,4.72,2184000.0,4.6295,4.6393,4.6295,4.6295,2184000.0
2013-08-26 15:50:00,4.72,4.72,4.71,4.71,3049600.0,4.6295,4.6295,4.6197,4.6197,3049600.0
2013-08-27 09:30:00,4.61,4.64,4.6,4.63,1958400.0,4.5216,4.551,4.5118,4.5412,1958400.0
2013-08-27 09:40:00,4.64,4.65,4.63,4.64,2505600.0,4.551,4.5608,4.5412,4.551,2505600.0
2013-08-27 09:50:00,4.64,4.65,4.63,4.64,1296000.0,4.551,4.5608,4.5412,4.551,1296000.0
2013-08-27 10:00:00,4.64,4.65,4.62,4.63,3219200.0,4.551,4.5608,4.5314,4.5412,3219200.0
2013-08-27 10:10:00,4.63,4.63,4.61,4.62,1577600.0,4.5412,4.5412,4.5216,4.5314,1577600.0
2013-08-27 10:20:00,4.62,4.62,4.6,4.6,1843200.0,4.5314,4.5314,4.5118,4.5118,1843200.0
2013-08-27 10:30:00,4.6,4.61,4.6,4.61,1022400.0,4.5118,4.5216,4.5118,4.5216,1022400.0
2013-08-27 10:40:00,4.61,4.62,4.6,4.6,1132800.0,4.5216,4.5314,4.5118,4.5118,1132800.0
2013-08-27 10:50:00,4.6,4.62,4.59,4.62,1395200.0,4.5118,4.5314,4.502,4.5314,1395200.0
2013-08-27 11:00:00,4.62,4.62,4.61,4.61,1193600.0,4.5314,4.5314,4.5216,4.5216,1193600.0
2013-08-27 11:10:00,4.61,4.62,4.6,4.61,923200.0,4.5216,4.5314,4.5118,4.5216,923200.0
2013-08-27 11:20:00,4.61,4.63,4.61,4.63,1513600.0,4.5216,4.5412,4.5216,4.5412,1513600.0
2013-08-27 11:30:00,4.63,4.64,4.62,4.62,1582400.0,4.5412,4.551,4.5314,4.5314,1582400.0
2013-08-27 11:40:00,4.62,4.62,4.6,4.61,1032000.0,4.5314,4.5314,4.5118,4.5216,1032000.0
2013-08-27 11:50:00,4.61,4.61,4.6,4.61,796800.0,4.5216,4.5216,4.5118,4.5216,796800.0
2013-08-27 12:00:00,4.61,4.61,4.59,4.59,905600.0,4.5216,4.5216,4.502,4.502,905600.0
2013-08-27 12:10:00,4.59,4.59,4.58,4.58,582400.0,4.502,4.502,4.4922,4.4922,582400.0
2013-08-27 12:20:00,4.58,4.58,4.58,4.58,704000.0,4.4922,4.4922,4.4922,4.4922,704000.0
2013-08-27 12:30:00,4.58,4.59,4.57,4.59,968000.0,4.4922,4.502,4.4823,4.502,968000.0
2013-08-27 12:40:00,4.58,4.58,4.56,4.58,1316800.0,4.4922,4.4922,4.4725,4.4922,1316800.0
2013-08-27 12:50:00,4.58,4.58,4.57,4.57,608000.0,4.4922,4.4922,4.4823,4.4823,608000.0
2013-08-27 13:00:00,4.57,4.57,4.56,4.56,1620800.0,4.4823,4.4823,4.4725,4.4725,1620800.0
2013-08-27 13:10:00,4.56,4.57,4.55,4.55,2347200.0,4.4725,4.4823,4.4627,4.4627,2347200.0
2013-08-27 13:20:00,4.55,4.55,4.54,4.54,2217600.0,4.4627,4.4627,4.4529,4.4529,2217600.0
2013-08-27 13:30:00,4.54,4.56,4.54,4.56,1193600.0,4.4529,4.4725,4.4529,4.4725,1193600.0
2013-08-27 13:40:00,4.56,4.57,4.56,4.57,616000.0,4.4725,4.4823,4.4725,4.4823,616000.0
2013-08-27 13:50:00,4.57,4.57,4.55,4.55,870400.0,4.4823,4.4823,4.4627,4.4627,870400.0
2013-08-27 14:00:00,4.55,4.55,4.54,4.54,638400.0,4.4627,4.4627,4.4529,4.4529,638400.0
2013-08-27 14:10:00,4.54,4.54,4.53,4.54,1064000.0,4.4529,4.4529,4.4431,4.4529,1064000.0
2013-08-27 14:20:00,4.54,4.54,4.52,4.53,2155200.0,4.4529,4.4529,4.4333,4.4431,2155200.0
2013-08-27 14:30:00,4.53,4.53,4.52,4.53,996800.0,4.4431,4.4431,4.4333,4.4431,996800.0
2013-08-27 14:40:00,4.53,4.54,4.53,4.54,1152000.0,4.4431,4.4529,4.4431,4.4529,1152000.0
2013-08-27 14:50:00,4.54,4.55,4.53,4.54,1233600.0,4.4529,4.4627,4.4431,4.4529,1233600.0
2013-08-27 15:00:00,4.54,4.56,4.53,4.54,1526400.0,4.4529,4.4725,4.4431,4.4529,1526400.0
2013-08-27 15:10:00,4.54,4.54,4.52,4.52,1185600.0,4.4529,4.4529,4.4333,4.4333,1185600.0
2013-08-27 15:20:00,4.52,4.53,4.51,4.52,1361600.0,4.4333,4.4431,4.4235,4.4333,1361600.0
2013-08-27 15:30:00,4.52,4.52,4.51,4.52,2556800.0,4.4333,4.4333,4.4235,4.4333,2556800.0
2013-08-27 15:40:00,4.52,4.54,4.52,4.53,1718400.0,4.4333,4.4529,4.4333,4.4431,1718400.0
2013-08-27 15:50:00,4.53,4.53,4.52,4.52,4721600.0,4.4431,4.4431,4.4333,4.4333,4721600.0
2013-08-28 09:30:00,4.52,4.56,4.52,4.56,1673600.0,4.4333,4.4725,4.4333,4.4725,1673600.0
2013-08-28 09:40:00,4.56,4.56,4.55,4.56,2057600.0,4.4725,4.4725,4.4627,4.4725,2057600.0
2013-08-28 09:50:00,4.56,4.56,4.55,4.55,1230400.0,4.4725,4.4725,4.4627,4.4627,1230400.0
2013-08-28 10:00:00,4.55,4.56,4.53,4.54,2052800.0,4.4627,4.4725,4.4431,4.4529,2052800.0
2013-08-28 10:10:00,4.54,4.56,4.53,4.56,1688000.0,4.4529,4.4725,4.4431,4.4725,1688000.0
2013-08-28 10:20:00,4.56,4.56,4.55,4.55,963200.0,4.4725,4.4725,4.4627,4.4627,963200.0
2013-08-28 10:30:00,4.55,4.57,4.55,4.56,1056000.0,4.4627,4.4823,4.4627,4.4725,1056000.0
2013-08-28 10:40:00,4.56,4.57,4.56,4.56,491200.0,4.4725,4.4823,4.4725,4.4725,491200.0
2013-08-28 10:50:00,4.56,4.57,4.56,4.57,448000.0,4.4725,4.4823,4.4725,4.4823,448000.0
2013-08-28 11:00:00,4.57,4.57,4.56,4.57,683200.0,4.4823,4.4823,4.4725,4.4823,683200.0
2013-08-28 11:10:00,4.57,4.57,4.56,4.56,886400.0,4.4823,4.4823,4.4725,4.4725,886400.0
2013-08-28 11:20:00,4.56,4.57,4.56,4.56,622400.0,4.4725,4.4823,4.4725,4.4725,622400.0
2013-08-28 11:30:00,4.56,4.56,4.55,4.56,718400.0,4.4725,4.4725,4.4627,4.4725,718400.0
2013-08-28 11:40:00,4.56,4.57,4.56,4.56,531200.0,4.4725,4.4823,4.4725,4.4725,531200.0
2013-08-28 11:50:00,4.56,4.58,4.56,4.58,774400.0,4.4725,4.4922,4.4725,4.4922,774400.0
2013-08-28 12:00:00,4.57,4.58,4.57,4.57,329600.0,4.4823,4.4922,4.4823,4.4823,329600.0
2013-08-28 12:10:00,4.57,4.58,4.57,4.57,451200.0,4.4823,4.4922,4.4823,4.4823,451200.0
2013-08-28 12:20:00,4.57,4.58,4.57,4.58,308800.0,4.4823,4.4922,4.4823,4.4922,308800.0
2013-08-28 12:30:00,4.58,4.59,4.58,4.58,486400.0,4.4922,4.502,4.4922,4.4922,486400.0
2013-08-28 12:40:00,4.59,4.59,4.58,4.59,300800.0,4.502,4.502,4.4922,4.502,300800.0
2013-08-28 12:50:00,4.59,4.59,4.59,4.59,356800.0,4.502,4.502,4.502,4.502,356800.0
2013-08-28 13:00:00,4.59,4.6,4.59,4.6,579200.0,4.502,4.5118,4.502,4.5118,579200.0
2013-08-28 13:10:00,4.6,4.6,4.59,4.59,371200.0,4.5118,4.5118,4.502,4.502,371200.0
2013-08-28 13:20:00,4.59,4.59,4.59,4.59,121600.0,4.502,4.502,4.502,4.502,121600.0
2013-08-28 13:30:00,4.6,4.6,4.58,4.59,147200.0,4.5118,4.5118,4.4922,4.502,147200.0
2013-08-28 13:40:00,4.59,4.6,4.59,4.6,204800.0,4.502,4.5118,4.502,4.5118,204800.0
2013-08-28 13:50:00,4.6,4.6,4.59,4.59,315200.0,4.5118,4.5118,4.502,4.502,315200.0
2013-08-28 14:00:00,4.6,4.6,4.58,4.58,563200.0,4.5118,4.5118,4.4922,4.4922,563200.0
2013-08-28 14:10:00,4.59,4.59,4.57,4.58,753600.0,4.502,4.502,4.4823,4.4922,753600.0
2013-08-28 14:20:00,4.57,4.58,4.57,4.57,224000.0,4.4823,4.4922,4.4823,4.4823,224000.0
2013-08-28 14:30:00,4.57,4.58,4.56,4.57,464000.0,4.4823,4.4922,4.4725,4.4823,464000.0
2013-08-28 14:40:00,4.57,4.57,4.56,4.57,283200.0,4.4823,4.4823,4.4725,4.4823,283200.0
2013-08-28 14:50:00,4.57,4.57,4.57,4.57,169600.0,4.4823,4.4823,4.4823,4.4823,169600.0
2013-08-28 15:00:00,4.57,4.59,4.57,4.59,270400.0,4.4823,4.502,4.4823,4.502,270400.0
2013-08-28 15:10:00,4.59,4.59,4.59,4.59,769600.0,4.502,4.502,4.502,4.502,769600.0
2013-08-28 15:20:00,4.59,4.6,4.59,4.59,174400.0,4.502,4.5118,4.502,4.502,174400.0
2013-08-28 15:30:00,4.59,4.59,4.58,4.58,665600.0,4.502,4.502,4.4922,4.4922,665600.0
2013-08-28 15:40:00,4.58,4.58,4.56,4.57,843200.0,4.4922,4.4922,4.4725,4.4823,843200.0
2013-08-28 15:50:00,4.57,4.57,4.56,4.56,4080000.0,4.4823,4.4823,4.4725,4.4725,4080000.0
2013-08-29 09:30:00,4.56,4.6,4.54,4.6,1705600.0,4.4725,4.5118,4.4529,4.5118,1705600.0
2013-08-29 09:40:00,4.6,4.61,4.6,4.61,1272000.0,4.5118,4.5216,4.5118,4.5216,1272000.0
2013-08-29 09:50:00,4.6,4.62,4.6,4.61,822400.0,4.5118,4.5314,4.5118,4.5216,822400.0
2013-08-29 10:00:00,4.62,4.62,4.61,4.62,2028800.0,4.5314,4.5314,4.5216,4.5314,2028800.0
2013-08-29 10:10:00,4.62,4.63,4.62,4.63,2395200.0,4.5314,4.5412,4.5314,4.5412,2395200.0
2013-08-29 10:20:00,4.63,4.64,4.62,4.62,972800.0,4.5412,4.551,4.5314,4.5314,972800.0
2013-08-29 10:30:00,4.62,4.65,4.62,4.65,998400.0,4.5314,4.5608,4.5314,4.5608,998400.0
2013-08-29 10:40:00,4.65,4.66,4.65,4.65,1148800.0,4.5608,4.5706,4.5608,4.5608,1148800.0
2013-08-29 10:50:00,4.65,4.66,4.65,4.65,1200000.0,4.5608,4.5706,4.5608,4.5608,1200000.0
2013-08-29 11:00:00,4.65,4.66,4.65,4.65,660800.0,4.5608,4.5706,4.5608,4.5608,660800.0
2013-08-29 11:10:00,4.65,4.66,4.65,4.65,430400.0,4.5608,4.5706,4.5608,4.5608,430400.0
2013-08-29 11:20:00,4.66,4.66,4.66,4.66,849600.0,4.5706,4.5706,4.5706,4.5706,849600.0
2013-08-29 11:30:00,4.66,4.67,4.66,4.66,560000.0,4.5706,4.5804,4.5706,4.5706,560000.0
2013-08-29 11:40:00,4.67,4.67,4.66,4.67,404800.0,4.5804,4.5804,4.5706,4.5804,404800.0
2013-08-29 11:50:00,4.67,4.67,4.66,4.67,195200.0,4.5804,4.5804,4.5706,4.5804,195200.0
2013-08-29 12:00:00,4.67,4.67,4.66,4.66,372800.0,4.5804,4.5804,4.5706,4.5706,372800.0
2013-08-29 12:10:00,4.66,4.66,4.65,4.66,824000.0,4.5706,4.5706,4.5608,4.5706,824000.0
2013-08-29 12:20:00,4.65,4.66,4.65,4.66,352000.0,4.5608,4.5706,4.5608,4.5706,352000.0
2013-08-29 12:30:00,4.66,4.66,4.65,4.65,504000.0,4.5706,4.5706,4.5608,4.5608,504000.0
2013-08-29 12:40:00,4.65,4.65,4.64,4.65,236800.0,4.5608,4.5608,4.551,4.5608,236800.0
2013-08-29 12:50:00,4.65,4.65,4.65,4.65,148800.0,4.5608,4.5608,4.5608,4.5608,148800.0
2013-08-29 13:00:00,4.65,4.66,4.65,4.66,342400.0,4.5608,4.5706,4.5608,4.5706,342400.0
2013-08-29 13:10:00,4.66,4.66,4.65,4.65,344000.0,4.5706,4.5706,4.5608,4.5608,344000.0
2013-08-29 13:20:00,4.65,4.65,4.63,4.64,649600.0,4.5608,4.5608,4.5412,4.551,649600.0
2013-08-29 13:30:00,4.64,4.64,4.63,4.63,1016000.0,4.551,4.551,4.5412,4.5412,1016000.0
2013-08-29 13:40:00,4.63,4.64,4.63,4.63,212800.0,4.5412,4.551,4.5412,4.5412,212800.0
2013-08-29 13:50:00,4.63,4.63,4.62,4.63,288000.0,4.5412,4.5412,4.5314,4.5412,288000.0
2013-08-29 14:00:00,4.63,4.65,4.63,4.64,481600.0,4.5412,4.5608,4.5412,4.551,481600.0
2013-08-29 14:10:00,4.65,4.65,4.63,4.64,286400.0,4.5608,4.5608,4.5412,4.551,286400.0
2013-08-29 14:20:00,4.64,4.65,4.64,4.64,499200.0,4.551,4.5608,4.551,4.551,499200.0
2013-08-29 14:30:00,4.64,4.65,4.64,4.65,427200.0,4.551,4.5608,4.551,4.5608,427200.0
2013-08-29 14:40:00,4.65,4.65,4.65,4.65,219200.0,4.5608,4.5608,4.5608,4.5608,219200.0
2013-08-29 14:50:00,4.65,4.65,4.65,4.65,334400.0,4.5608,4.5608,4.5608,4.5608,334400.0
2013-08-29 15:00:00,4.65,4.65,4.63,4.64,502400.0,4.5608,4.5608,4.5412,4.551,502400.0
2013-08-29 15:10:00,4.64,4.65,4.64,4.64,529600.0,4.551,4.5608,4.551,4.551,529600.0
2013-08-29 15:20:00,4.64,4.64,4.63,4.63,787200.0,4.551,4.551,4.5412,4.5412,787200.0
2013-08-29 15:30:00,4.63,4.63,4.62,4.63,1497600.0,4.5412,4.5412,4.5314,4.5412,1497600.0
2013-08-29 15:40:00,4.62,4.63,4.62,4.63,907200.0,4.5314,4.5412,4.5314,4.5412,907200.0
2013-08-29 15:50:00,4.63,4.63,4.62,4.62,3416000.0,4.5412,4.5412,4.5314,4.5314,3416000.0
2013-08-30 09:30:00,4.63,4.63,4.6,4.61,905600.0,4.5412,4.5412,4.5118,4.5216,905600.0
2013-08-30 09:40:00,4.61,4.62,4.6,4.6,1947200.0,4.5216,4.5314,4.5118,4.5118,1947200.0
2013-08-30 09:50:00,4.6,4.62,4.59,4.6,715200.0,4.5118,4.5314,4.502,4.5118,715200.0
2013-08-30 10:00:00,4.6,4.6,4.58,4.59,486400.0,4.5118,4.5118,4.4922,4.502,486400.0
2013-08-30 10:10:00,4.58,4.59,4.57,4.59,1547200.0,4.4922,4.502,4.4823,4.502,1547200.0
2013-08-30 10:20:00,4.59,4.59,4.58,4.58,702400.0,4.502,4.502,4.4922,4.4922,702400.0
2013-08-30 10:30:00,4.58,4.59,4.57,4.58,1897600.0,4.4922,4.502,4.4823,4.4922,1897600.0
2013-08-30 10:40:00,4.58,4.58,4.56,4.57,1673600.0,4.4922,4.4922,4.4725,4.4823,1673600.0
2013-08-30 10:50:00,4.57,4.57,4.56,4.57,572800.0,4.4823,4.4823,4.4725,4.4823,572800.0
2013-08-30 11:00:00,4.56,4.58,4.56,4.57,1910400.0,4.4725,4.4922,4.4725,4.4823,1910400.0
2013-08-30 11:10:00,4.57,4.58,4.57,4.57,435200.0,4.4823,4.4922,4.4823,4.4823,435200.0
2013-08-30 11:20:00,4.57,4.57,4.56,4.57,926400.0,4.4823,4.4823,4.4725,4.4823,926400.0
2013-08-30 11:30:00,4.56,4.57,4.55,4.55,718400.0,4.4725,4.4823,4.4627,4.4627,718400.0
2013-08-30 11:40:00,4.55,4.57,4.55,4.56,657600.0,4.4627,4.4823,4.4627,4.4725,657600.0
2013-08-30 11:50:00,4.56,4.57,4.56,4.56,294400.0,4.4725,4.4823,4.4725,4.4725,294400.0
2013-08-30 12:00:00,4.56,4.57,4.55,4.56,345600.0,4.4725,4.4823,4.4627,4.4725,345600.0
2013-08-30 12:10:00,4.57,4.58,4.57,4.57,944000.0,4.4823,4.4922,4.4823,4.4823,944000.0
2013-08-30 12:20:00,4.58,4.58,4.57,4.57,345600.0,4.4922,4.4922,4.4823,4.4823,345600.0
2013-08-30 12:30:00,4.57,4.57,4.56,4.56,350400.0,4.4823,4.4823,4.4725,4.4725,350400.0
2013-08-30 12:40:00,4.56,4.57,4.56,4.57,196800.0,4.4725,4.4823,4.4725,4.4823,196800.0
2013-08-30 12:50:00,4.57,4.57,4.57,4.57,232000.0,4.4823,4.4823,4.4823,4.4823,232000.0
2013-08-30 13:00:00,4.57,4.57,4.53,4.53,1569600.0,4.4823,4.4823,4.4431,4.4431,1569600.0
2013-08-30 13:10:00,4.53,4.58,4.53,4.58,2644800.0,4.4431,4.4922,4.4431,4.4922,2644800.0
2013-08-30 13:20:00,4.58,4.58,4.56,4.58,1129600.0,4.4922,4.4922,4.4725,4.4922,1129600.0
2013-08-30 13:30:00,4.58,4.58,4.57,4.57,670400.0,4.4922,4.4922,4.4823,4.4823,670400.0
2013-08-30 13:40:00,4.57,4.58,4.57,4.58,667200.0,4.4823,4.4922,4.4823,4.4922,667200.0
2013-08-30 13:50:00,4.58,4.58,4.56,4.56,451200.0,4.4922,4.4922,4.4725,4.4725,451200.0
2013-08-30 14:00:00,4.56,4.57,4.55,4.56,809600.0,4.4725,4.4823,4.4627,4.4725,809600.0
2013-08-30 14:10:00,4.57,4.57,4.56,4.56,192000.0,4.4823,4.4823,4.4725,4.4725,192000.0
2013-08-30 14:20:00,4.57,4.57,4.56,4.56,244800.0,4.4823,4.4823,4.4725,4.4725,244800.0
2013-08-30 14:30:00,4.56,4.58,4.56,4.58,857600.0,4.4725,4.4922,4.4725,4.4922,857600.0
2013-08-30 14:40:00,4.57,4.58,4.57,4.57,284800.0,4.4823,4.4922,4.4823,4.4823,284800.0
2013-08-30 14:50:00,4.57,4.58,4.57,4.57,377600.0,4.4823,4.4922,4.4823,4.4823,377600.0
2013-08-30 15:00:00,4.57,4.58,4.57,4.57,275200.0,4.4823,4.4922,4.4823,4.4823,275200.0
2013-08-30 15:10:00,4.57,4.58,4.57,4.57,664000.0,4.4823,4.4922,4.4823,4.4823,664000.0
2013-08-30 15:20:00,4.58,4.58,4.57,4.57,443200.0,4.4922,4.4922,4.4823,4.4823,443200.0
2013-08-30 15:30:00,4.57,4.57,4.56,4.56,529600.0,4.4823,4.4823,4.4725,4.4725,529600.0
2013-08-30 15:40:00,4.56,4.56,4.55,4.55,1536000.0,4.4725,4.4725,4.4627,4.4627,1536000.0
2013-08-30 15:50:00,4.56,4.58,4.54,4.57,2142400.0,4.4725,4.4922,4.4529,4.4823,2142400.0
2013-09-03 09:30:00,4.64,4.68,4.64,4.67,2433600.0,4.551,4.5902,4.551,4.5804,2433600.0
2013-09-03 09:40:00,4.67,4.68,4.66,4.66,652800.0,4.5804,4.5902,4.5706,4.5706,652800.0
2013-09-03 09:50:00,4.67,4.67,4.66,4.67,646400.0,4.5804,4.5804,4.5706,4.5804,646400.0
2013-09-03 10:00:00,4.67,4.67,4.66,4.67,1979200.0,4.5804,4.5804,4.5706,4.5804,1979200.0
2013-09-03 10:10:00,4.67,4.68,4.65,4.66,1329600.0,4.5804,4.5902,4.5608,4.5706,1329600.0
2013-09-03 10:20:00,4.65,4.65,4.64,4.65,633600.0,4.5608,4.5608,4.551,4.5608,633600.0
2013-09-03 10:30:00,4.65,4.67,4.65,4.67,539200.0,4.5608,4.5804,4.5608,4.5804,539200.0
2013-09-03 10:40:00,4.67,4.68,4.66,4.67,505600.0,4.5804,4.5902,4.5706,4.5804,505600.0
2013-09-03 10:50:00,4.67,4.67,4.66,4.66,177600.0,4.5804,4.5804,4.5706,4.5706,177600.0
2013-09-03 11:00:00,4.66,4.67,4.66,4.67,518400.0,4.5706,4.5804,4.5706,4.5804,518400.0
2013-09-03 11:10:00,4.67,4.68,4.66,4.66,747200.0,4.5804,4.5902,4.5706,4.5706,747200.0
2013-09-03 11:20:00,4.66,4.66,4.63,4.63,1406400.0,4.5706,4.5706,4.5412,4.5412,1406400.0
2013-09-03 11:30:00,4.63,4.63,4.62,4.63,920000.0,4.5412,4.5412,4.5314,4.5412,920000.0
2013-09-03 11:40:00,4.62,4.63,4.62,4.62,204800.0,4.5314,4.5412,4.5314,4.5314,204800.0
2013-09-03 11:50:00,4.63,4.63,4.62,4.63,238400.0,4.5412,4.5412,4.5314,4.5412,238400.0
2013-09-03 12:00:00,4.62,4.64,4.62,4.64,593600.0,4.5314,4.551,4.5314,4.551,593600.0
2013-09-03 12:10:00,4.64,4.64,4.61,4.62,761600.0,4.551,4.551,4.5216,4.5314,761600.0
2013-09-03 12:20:00,4.61,4.63,4.61,4.62,561600.0,4.5216,4.5412,4.5216,4.5314,561600.0
2013-09-03 12:30:00,4.62,4.63,4.62,4.63,251200.0,4.5314,4.5412,4.5314,4.5412,251200.0
2013-09-03 12:40:00,4.62,4.62,4.6,4.61,958400.0,4.5314,4.5314,4.5118,4.5216,958400.0
2013-09-03 12:50:00,4.61,4.61,4.6,4.6,572800.0,4.5216,4.5216,4.5118,4.5118,572800.0
2013-09-03 13:00:00,4.59,4.6,4.59,4.6,371200.0,4.502,4.5118,4.502,4.5118,371200.0
2013-09-03 13:10:00,4.6,4.61,4.6,4.6,318400.0,4.5118,4.5216,4.5118,4.5118,318400.0
2013-09-03 13:20:00,4.6,4.61,4.59,4.61,633600.0,4.5118,4.5216,4.502,4.5216,633600.0
2013-09-03 13:30:00,4.61,4.61,4.59,4.6,307200.0,4.5216,4.5216,4.502,4.5118,307200.0
2013-09-03 13:40:00,4.6,4.6,4.58,4.58,496000.0,4.5118,4.5118,4.4922,4.4922,496000.0
2013-09-03 13:50:00,4.58,4.59,4.58,4.58,449600.0,4.4922,4.502,4.4922,4.4922,449600.0
2013-09-03 14:00:00,4.58,4.59,4.58,4.58,150400.0,4.4922,4.502,4.4922,4.4922,150400.0
2013-09-03 14:10:00,4.59,4.6,4.59,4.59,406400.0,4.502,4.5118,4.502,4.502,406400.0
2013-09-03 14:20:00,4.59,4.59,4.58,4.59,422400.0,4.502,4.502,4.4922,4.502,422400.0
2013-09-03 14:30:00,4.59,4.6,4.58,4.59,257600.0,4.502,4.5118,4.4922,4.502,257600.0
2013-09-03 14:40:00,4.59,4.59,4.58,4.59,364800.0,4.502,4.502,4.4922,4.502,364800.0
2013-09-03 14:50:00,4.59,4.61,4.58,4.61,276800.0,4.502,4.5216,4.4922,4.5216,276800.0
2013-09-03 15:00:00,4.61,4.63,4.6,4.62,644800.0,4.5216,4.5412,4.5118,4.5314,644800.0
2013-09-03 15:10:00,4.62,4.63,4.62,4.62,646400.0,4.5314,4.5412,4.5314,4.5314,646400.0
2013-09-03 15:20:00,4.62,4.63,4.62,4.62,598400.0,4.5314,4.5412,4.5314,4.5314,598400.0
2013-09-03 15:30:00,4.62,4.63,4.62,4.63,350400.0,4.5314,4.5412,4.5314,4.5412,350400.0
2013-09-03 15:40:00,4.62,4.63,4.6,4.61,1180800.0,4.5314,4.5412,4.5118,4.5216,1180800.0
2013-09-03 15:50:00,4.61,4.62,4.6,4.62,3660800.0,4.5216,4.5314,4.5118,4.5314,3660800.0
2013-09-04 09:30:00,4.65,4.65,4.62,4.63,1465600.0,4.5608,4.5608,4.5314,4.5412,1465600.0
2013-09-04 09:40:00,4.63,4.66,4.63,4.65,1635200.0,4.5412,4.5706,4.5412,4.5608,1635200.0
2013-09-04 09:50:00,4.65,4.67,4.65,4.66,1835200.0,4.5608,4.5804,4.5608,4.5706,1835200.0
2013-09-04 10:00:00,4.66,4.68,4.66,4.68,2024000.0,4.5706,4.5902,4.5706,4.5902,2024000.0
2013-09-04 10:10:00,4.68,4.69,4.68,4.68,2088000.0,4.5902,4.6,4.5902,4.5902,2088000.0
2013-09-04 10:20:00,4.68,4.69,4.68,4.69,1192000.0,4.5902,4.6,4.5902,4.6,1192000.0
2013-09-04 10:30:00,4.69,4.69,4.68,4.69,958400.0,4.6,4.6,4.5902,4.6,958400.0
2013-09-04 10:40:00,4.69,4.69,4.68,4.68,470400.0,4.6,4.6,4.5902,4.5902,470400.0
2013-09-04 10:50:00,4.68,4.69,4.68,4.69,753600.0,4.5902,4.6,4.5902,4.6,753600.0
2013-09-04 11:00:00,4.69,4.7,4.69,4.7,843200.0,4.6,4.6098,4.6,4.6098,843200.0
2013-09-04 11:10:00,4.7,4.7,4.69,4.69,376000.0,4.6098,4.6098,4.6,4.6,376000.0
2013-09-04 11:20:00,4.69,4.7,4.69,4.7,219200.0,4.6,4.6098,4.6,4.6098,219200.0
2013-09-04 11:30:00,4.7,4.7,4.7,4.7,425600.0,4.6098,4.6098,4.6098,4.6098,425600.0
2013-09-04 11:40:00,4.7,4.71,4.7,4.71,1569600.0,4.6098,4.6197,4.6098,4.6197,1569600.0
2013-09-04 11:50:00,4.71,4.73,4.71,4.72,937600.0,4.6197,4.6393,4.6197,4.6295,937600.0
2013-09-04 12:00:00,4.72,4.72,4.72,4.72,489600.0,4.6295,4.6295,4.6295,4.6295,489600.0
2013-09-04 12:10:00,4.72,4.72,4.71,4.71,528000.0,4.6295,4.6295,4.6197,4.6197,528000.0
2013-09-04 12:20:00,4.71,4.71,4.71,4.71,313600.0,4.6197,4.6197,4.6197,4.6197,313600.0
2013-09-04 12:30:00,4.71,4.72,4.71,4.72,440000.0,4.6197,4.6295,4.6197,4.6295,440000.0
2013-09-04 12:40:00,4.72,4.72,4.71,4.71,236800.0,4.6295,4.6295,4.6197,4.6197,236800.0
2013-09-04 12:50:00,4.71,4.72,4.71,4.71,859200.0,4.6197,4.6295,4.6197,4.6197,859200.0
2013-09-04 13:00:00,4.71,4.72,4.71,4.72,142400.0,4.6197,4.6295,4.6197,4.6295,142400.0
2013-09-04 13:10:00,4.72,4.73,4.71,4.72,299200.0,4.6295,4.6393,4.6197,4.6295,299200.0
2013-09-04 13:20:00,4.72,4.73,4.72,4.72,388800.0,4.6295,4.6393,4.6295,4.6295,388800.0
2013-09-04 13:30:00,4.72,4.72,4.72,4.72,411200.0,4.6295,4.6295,4.6295,4.6295,411200.0
2013-09-04 13:40:00,4.72,4.72,4.72,4.72,254400.0,4.6295,4.6295,4.6295,4.6295,254400.0
2013-09-04 13:50:00,4.72,4.72,4.71,4.72,193600.0,4.6295,4.6295,4.6197,4.6295,193600.0
2013-09-04 14:00:00,4.71,4.72,4.71,4.71,195200.0,4.6197,4.6295,4.6197,4.6197,195200.0
2013-09-04 14:10:00,4.71,4.72,4.71,4.72,233600.0,4.6197,4.6295,4.6197,4.6295,233600.0
2013-09-04 14:20:00,4.72,4.72,4.72,4.72,288000.0,4.6295,4.6295,4.6295,4.6295,288000.0
2013-09-04 14:30:00,4.72,4.72,4.71,4.72,328000.0,4.6295,4.6295,4.6197,4.6295,328000.0
2013-09-04 14:40:00,4.72,4.72,4.72,4.72,249600.0,4.6295,4.6295,4.6295,4.6295,249600.0
2013-09-04 14:50:00,4.72,4.73,4.72,4.72,249600.0,4.6295,4.6393,4.6295,4.6295,249600.0
2013-09-04 15:00:00,4.72,4.73,4.72,4.73,294400.0,4.6295,4.6393,4.6295,4.6393,294400.0
2013-09-04 15:10:00,4.73,4.73,4.72,4.73,550400.0,4.6393,4.6393,4.6295,4.6393,550400.0
2013-09-04 15:20:00,4.73,4.73,4.7,4.71,2331200.0,4.6393,4.6393,4.6098,4.6197,2331200.0
2013-09-04 15:30:00,4.71,4.71,4.7,4.7,1139200.0,4.6197,4.6197,4.6098,4.6098,1139200.0
2013-09-04 15:40:00,4.7,4.72,4.7,4.71,1171200.0,4.6098,4.6295,4.6098,4.6197,1171200.0
2013-09-04 15:50:00,4.71,4.72,4.7,4.72,3601600.0,4.6197,4.6295,4.6098,4.6295,3601600.0
2013-09-05 09:30:00,4.72,4.74,4.72,4.74,1182400.0,4.6295,4.6491,4.6295,4.6491,1182400.0
2013-09-05 09:40:00,4.74,4.76,4.74,4.76,1387200.0,4.6491,4.6687,4.6491,4.6687,1387200.0
2013-09-05 09:50:00,4.75,4.75,4.74,4.74,1416000.0,4.6589,4.6589,4.6491,4.6491,1416000.0
2013-09-05 10:00:00,4.75,4.75,4.73,4.74,2416000.0,4.6589,4.6589,4.6393,4.6491,2416000.0
2013-09-05 10:10:00,4.74,4.75,4.74,4.74,838400.0,4.6491,4.6589,4.6491,4.6491,838400.0
2013-09-05 10:20:00,4.74,4.75,4.74,4.74,785600.0,4.6491,4.6589,4.6491,4.6491,785600.0
2013-09-05 10:30:00,4.74,4.75,4.72,4.73,763200.0,4.6491,4.6589,4.6295,4.6393,763200.0
2013-09-05 10:40:00,4.73,4.73,4.72,4.73,502400.0,4.6393,4.6393,4.6295,4.6393,502400.0
2013-09-05 10:50:00,4.72,4.74,4.72,4.72,476800.0,4.6295,4.6491,4.6295,4.6295,476800.0
2013-09-05 11:00:00,4.72,4.73,4.72,4.73,481600.0,4.6295,4.6393,4.6295,4.6393,481600.0
2013-09-05 11:10:00,4.73,4.73,4.73,4.73,486400.0,4.6393,4.6393,4.6393,4.6393,486400.0
2013-09-05 11:20:00,4.73,4.74,4.72,4.73,316800.0,4.6393,4.6491,4.6295,4.6393,316800.0
2013-09-05 11:30:00,4.73,4.74,4.73,4.73,462400.0,4.6393,4.6491,4.6393,4.6393,462400.0
2013-09-05 11:40:00,4.73,4.74,4.73,4.74,584000.0,4.6393,4.6491,4.6393,4.6491,584000.0
2013-09-05 11:50:00,4.74,4.74,4.73,4.74,134400.0,4.6491,4.6491,4.6393,4.6491,134400.0
2013-09-05 12:00:00,4.74,4.74,4.73,4.73,281600.0,4.6491,4.6491,4.6393,4.6393,281600.0
2013-09-05 12:10:00,4.73,4.73,4.72,4.72,809600.0,4.6393,4.6393,4.6295,4.6295,809600.0
2013-09-05 12:20:00,4.72,4.73,4.72,4.72,523200.0,4.6295,4.6393,4.6295,4.6295,523200.0
2013-09-05 12:30:00,4.72,4.72,4.72,4.72,267200.0,4.6295,4.6295,4.6295,4.6295,267200.0
2013-09-05 12:40:00,4.72,4.73,4.72,4.73,136000.0,4.6295,4.6393,4.6295,4.6393,136000.0
2013-09-05 12:50:00,4.73,4.73,4.72,4.72,142400.0,4.6393,4.6393,4.6295,4.6295,142400.0
2013-09-05 13:00:00,4.73,4.73,4.72,4.72,136000.0,4.6393,4.6393,4.6295,4.6295,136000.0
2013-09-05 13:10:00,4.72,4.73,4.72,4.73,153600.0,4.6295,4.6393,4.6295,4.6393,153600.0
2013-09-05 13:20:00,4.73,4.73,4.72,4.73,417600.0,4.6393,4.6393,4.6295,4.6393,417600.0
2013-09-05 13:30:00,4.73,4.73,4.73,4.73,126400.0,4.6393,4.6393,4.6393,4.6393,126400.0
2013-09-05 13:40:00,4.73,4.74,4.73,4.73,579200.0,4.6393,4.6491,4.6393,4.6393,579200.0
2013-09-05 13:50:00,4.73,4.74,4.73,4.73,372800.0,4.6393,4.6491,4.6393,4.6393,372800.0
2013-09-05 14:00:00,4.73,4.73,4.72,4.73,185600.0,4.6393,4.6393,4.6295,4.6393,185600.0
2013-09-05 14:10:00,4.73,4.73,4.73,4.73,94400.0,4.6393,4.6393,4.6393,4.6393,94400.0
2013-09-05 14:20:00,4.73,4.74,4.73,4.73,264000.0,4.6393,4.6491,4.6393,4.6393,264000.0
2013-09-05 14:30:00,4.74,4.74,4.74,4.74,318400.0,4.6491,4.6491,4.6491,4.6491,318400.0
2013-09-05 14:40:00,4.74,4.74,4.74,4.74,172800.0,4.6491,4.6491,4.6491,4.6491,172800.0
2013-09-05 14:50:00,4.74,4.75,4.74,4.74,476800.0,4.6491,4.6589,4.6491,4.6491,476800.0
2013-09-05 15:00:00,4.75,4.75,4.74,4.74,203200.0,4.6589,4.6589,4.6491,4.6491,203200.0
2013-09-05 15:10:00,4.74,4.74,4.74,4.74,328000.0,4.6491,4.6491,4.6491,4.6491,328000.0
2013-09-05 15:20:00,4.74,4.74,4.73,4.74,521600.0,4.6491,4.6491,4.6393,4.6491,521600.0
2013-09-05 15:30:00,4.74,4.74,4.73,4.73,924800.0,4.6491,4.6491,4.6393,4.6393,924800.0
2013-09-05 15:40:00,4.73,4.73,4.73,4.73,364800.0,4.6393,4.6393,4.6393,4.6393,364800.0
2013-09-05 15:50:00,4.73,4.73,4.73,4.73,1833600.0,4.6393,4.6393,4.6393,4.6393,1833600.0
2013-09-06 09:30:00,4.76,4.77,4.75,4.75,1771200.0,4.6687,4.6785,4.6589,4.6589,1771200.0
2013-09-06 09:40:00,4.75,4.75,4.66,4.69,4641600.0,4.6589,4.6589,4.5706,4.6,4641600.0
2013-09-06 09:50:00,4.69,4.69,4.67,4.68,2563200.0,4.6,4.6,4.5804,4.5902,2563200.0
2013-09-06 10:00:00,4.67,4.68,4.64,4.67,3868800.0,4.5804,4.5902,4.551,4.5804,3868800.0
2013-09-06 10:10:00,4.67,4.7,4.66,4.7,3022400.0,4.5804,4.6098,4.5706,4.6098,3022400.0
2013-09-06 10:20:00,4.69,4.71,4.69,4.7,1302400.0,4.6,4.6197,4.6,4.6098,1302400.0
2013-09-06 10:30:00,4.7,4.72,4.7,4.71,1344000.0,4.6098,4.6295,4.6098,4.6197,1344000.0
2013-09-06 10:40:00,4.71,4.75,4.71,4.75,2472000.0,4.6197,4.6589,4.6197,4.6589,2472000.0
2013-09-06 10:50:00,4.75,4.76,4.74,4.75,1531200.0,4.6589,4.6687,4.6491,4.6589,1531200.0
2013-09-06 11:00:00,4.76,4.77,4.76,4.76,1192000.0,4.6687,4.6785,4.6687,4.6687,1192000.0
2013-09-06 11:10:00,4.76,4.77,4.75,4.76,932800.0,4.6687,4.6785,4.6589,4.6687,932800.0
2013-09-06 11:20:00,4.76,4.76,4.75,4.76,1265600.0,4.6687,4.6687,4.6589,4.6687,1265600.0
2013-09-06 11:30:00,4.76,4.77,4.76,4.76,657600.0,4.6687,4.6785,4.6687,4.6687,657600.0
2013-09-06 11:40:00,4.76,4.77,4.76,4.76,664000.0,4.6687,4.6785,4.6687,4.6687,664000.0
2013-09-06 11:50:00,4.76,4.76,4.76,4.76,398400.0,4.6687,4.6687,4.6687,4.6687,398400.0
2013-09-06 12:00:00,4.76,4.77,4.76,4.76,352000.0,4.6687,4.6785,4.6687,4.6687,352000.0
2013-09-06 12:10:00,4.76,4.77,4.76,4.77,254400.0,4.6687,4.6785,4.6687,4.6785,254400.0
2013-09-06 12:20:00,4.77,4.77,4.76,4.77,382400.0,4.6785,4.6785,4.6687,4.6785,382400.0
2013-09-06 12:30:00,4.77,4.77,4.76,4.76,537600.0,4.6785,4.6785,4.6687,4.6687,537600.0
2013-09-06 12:40:00,4.76,4.76,4.75,4.75,548800.0,4.6687,4.6687,4.6589,4.6589,548800.0
2013-09-06 12:50:00,4.75,4.76,4.75,4.76,208000.0,4.6589,4.6687,4.6589,4.6687,208000.0
2013-09-06 13:00:00,4.76,4.77,4.76,4.76,563200.0,4.6687,4.6785,4.6687,4.6687,563200.0
2013-09-06 13:10:00,4.76,4.77,4.76,4.77,222400.0,4.6687,4.6785,4.6687,4.6785,222400.0
2013-09-06 13:20:00,4.77,4.77,4.76,4.76,273600.0,4.6785,4.6785,4.6687,4.6687,273600.0
2013-09-06 13:30:00,4.76,4.77,4.76,4.77,198400.0,4.6687,4.6785,4.6687,4.6785,198400.0
2013-09-06 13:40:00,4.76,4.78,4.76,4.78,563200.0,4.6687,4.6883,4.6687,4.6883,563200.0
2013-09-06 13:50:00,4.78,4.79,4.78,4.78,1990400.0,4.6883,4.6981,4.6883,4.6883,1990400.0
2013-09-06 14:00:00,4.79,4.79,4.78,4.79,516800.0,4.6981,4.6981,4.6883,4.6981,516800.0
2013-09-06 14:10:00,4.79,4.79,4.78,4.78,188800.0,4.6981,4.6981,4.6883,4.6883,188800.0
2013-09-06 14:20:00,4.78,4.78,4.78,4.78,272000.0,4.6883,4.6883,4.6883,4.6883,272000.0
2013-09-06 14:30:00,4.78,4.79,4.78,4.78,358400.0,4.6883,4.6981,4.6883,4.6883,358400.0
2013-09-06 14:40:00,4.78,4.78,4.77,4.78,571200.0,4.6883,4.6883,4.6785,4.6883,571200.0
2013-09-06 14:50:00,4.78,4.78,4.77,4.77,332800.0,4.6883,4.6883,4.6785,4.6785,332800.0
2013-09-06 15:00:00,4.77,4.78,4.76,4.76,947200.0,4.6785,4.6883,4.6687,4.6687,947200.0
2013-09-06 15:10:00,4.76,4.76,4.75,4.76,1228800.0,4.6687,4.6687,4.6589,4.6687,1228800.0
2013-09-06 15:20:00,4.76,4.77,4.76,4.76,700800.0,4.6687,4.6785,4.6687,4.6687,700800.0
2013-09-06 15:30:00,4.76,4.76,4.75,4.75,1014400.0,4.6687,4.6687,4.6589,4.6589,1014400.0
2013-09-06 15:40:00,4.75,4.77,4.74,4.74,1454400.0,4.6589,4.6785,4.6491,4.6491,1454400.0
2013-09-06 15:50:00,4.74,4.75,4.74,4.74,3206400.0,4.6491,4.6589,4.6491,4.6491,3206400.0
2013-09-09 09:30:00,4.78,4.81,4.78,4.8,1894400.0,4.6883,4.7177,4.6883,4.7079,1894400.0
2013-09-09 09:40:00,4.81,4.81,4.79,4.8,1182400.0,4.7177,4.7177,4.6981,4.7079,1182400.0
2013-09-09 09:50:00,4.81,4.81,4.8,4.81,888000.0,4.7177,4.7177,4.7079,4.7177,888000.0
2013-09-09 10:00:00,4.81,4.81,4.79,4.8,1641600.0,4.7177,4.7177,4.6981,4.7079,1641600.0
2013-09-09 10:10:00,4.8,4.8,4.78,4.79,1795200.0,4.7079,4.7079,4.6883,4.6981,1795200.0
2013-09-09 10:20:00,4.79,4.8,4.79,4.79,326400.0,4.6981,4.7079,4.6981,4.6981,326400.0
2013-09-09 10:30:00,4.79,4.8,4.79,4.79,452800.0,4.6981,4.7079,4.6981,4.6981,452800.0
2013-09-09 10:40:00,4.8,4.8,4.8,4.8,222400.0,4.7079,4.7079,4.7079,4.7079,222400.0
2013-09-09 10:50:00,4.8,4.8,4.79,4.8,641600.0,4.7079,4.7079,4.6981,4.7079,641600.0
2013-09-09 11:00:00,4.8,4.8,4.79,4.8,476800.0,4.7079,4.7079,4.6981,4.7079,476800.0
2013-09-09 11:10:00,4.8,4.8,4.79,4.8,297600.0,4.7079,4.7079,4.6981,4.7079,297600.0
2013-09-09 11:20:00,4.8,4.8,4.8,4.8,284800.0,4.7079,4.7079,4.7079,4.7079,284800.0
2013-09-09 11:30:00,4.8,4.81,4.8,4.81,633600.0,4.7079,4.7177,4.7079,4.7177,633600.0
2013-09-09 11:40:00,4.81,4.82,4.81,4.82,1326400.0,4.7177,4.7275,4.7177,4.7275,1326400.0
2013-09-09 11:50:00,4.82,4.82,4.82,4.82,451200.0,4.7275,4.7275,4.7275,4.7275,451200.0
2013-09-09 12:00:00,4.82,4.82,4.82,4.82,540800.0,4.7275,4.7275,4.7275,4.7275,540800.0
2013-09-09 12:10:00,4.82,4.83,4.82,4.83,872000.0,4.7275,4.7374,4.7275,4.7374,872000.0
2013-09-09 12:20:00,4.83,4.84,4.83,4.84,398400.0,4.7374,4.7472,4.7374,4.7472,398400.0
2013-09-09 12:30:00,4.84,4.84,4.83,4.83,204800.0,4.7472,4.7472,4.7374,4.7374,204800.0
2013-09-09 12:40:00,4.83,4.83,4.82,4.83,172800.0,4.7374,4.7374,4.7275,4.7374,172800.0
2013-09-09 12:50:00,4.83,4.83,4.82,4.83,347200.0,4.7374,4.7374,4.7275,4.7374,347200.0
2013-09-09 13:00:00,4.83,4.83,4.82,4.83,299200.0,4.7374,4.7374,4.7275,4.7374,299200.0
2013-09-09 13:10:00,4.82,4.83,4.82,4.83,256000.0,4.7275,4.7374,4.7275,4.7374,256000.0
2013-09-09 13:20:00,4.83,4.83,4.82,4.83,280000.0,4.7374,4.7374,4.7275,4.7374,280000.0
2013-09-09 13:30:00,4.83,4.83,4.83,4.83,366400.0,4.7374,4.7374,4.7374,4.7374,366400.0
2013-09-09 13:40:00,4.83,4.84,4.83,4.84,296000.0,4.7374,4.7472,4.7374,4.7472,296000.0
2013-09-09 13:50:00,4.84,4.84,4.83,4.84,372800.0,4.7472,4.7472,4.7374,4.7472,372800.0
2013-09-09 14:00:00,4.84,4.85,4.84,4.85,342400.0,4.7472,4.757,4.7472,4.757,342400.0
2013-09-09 14:10:00,4.85,4.87,4.85,4.87,769600.0,4.757,4.7766,4.757,4.7766,769600.0
2013-09-09 14:20:00,4.87,4.87,4.86,4.86,564800.0,4.7766,4.7766,4.7668,4.7668,564800.0
2013-09-09 14:30:00,4.86,4.86,4.85,4.85,361600.0,4.7668,4.7668,4.757,4.757,361600.0
2013-09-09 14:40:00,4.85,4.86,4.85,4.86,97600.0,4.757,4.7668,4.757,4.7668,97600.0
2013-09-09 14:50:00,4.85,4.86,4.85,4.86,283200.0,4.757,4.7668,4.757,4.7668,283200.0
2013-09-09 15:00:00,4.86,4.86,4.85,4.86,310400.0,4.7668,4.7668,4.757,4.7668,310400.0
2013-09-09 15:10:00,4.85,4.86,4.85,4.86,644800.0,4.757,4.7668,4.757,4.7668,644800.0
2013-09-09 15:20:00,4.86,4.86,4.85,4.86,374400.0,4.7668,4.7668,4.757,4.7668,374400.0
2013-09-09 15:30:00,4.86,4.86,4.85,4.85,939200.0,4.7668,4.7668,4.757,4.757,939200.0
2013-09-09 15:40:00,4.85,4.85,4.85,4.85,731200.0,4.757,4.757,4.757,4.757,731200.0
2013-09-09 15:50:00,4.85,4.85,4.85,4.85,1606400.0,4.757,4.757,4.757,4.757,1606400.0
2013-09-10 09:30:00,4.91,4.91,4.89,4.89,3283200.0,4.8158,4.8158,4.7962,4.7962,3283200.0
2013-09-10 09:40:00,4.89,4.9,4.88,4.9,1902400.0,4.7962,4.806,4.7864,4.806,1902400.0
2013-09-10 09:50:00,4.9,4.91,4.89,4.89,1304000.0,4.806,4.8158,4.7962,4.7962,1304000.0
2013-09-10 10:00:00,4.89,4.9,4.89,4.9,1371200.0,4.7962,4.806,4.7962,4.806,1371200.0
2013-09-10 10:10:00,4.9,4.91,4.88,4.89,2984000.0,4.806,4.8158,4.7864,4.7962,2984000.0
2013-09-10 10:20:00,4.89,4.9,4.89,4.9,1150400.0,4.7962,4.806,4.7962,4.806,1150400.0
2013-09-10 10:30:00,4.9,4.9,4.89,4.9,241600.0,4.806,4.806,4.7962,4.806,241600.0
2013-09-10 10:40:00,4.9,4.91,4.9,4.91,806400.0,4.806,4.8158,4.806,4.8158,806400.0
2013-09-10 10:50:00,4.91,4.91,4.9,4.9,769600.0,4.8158,4.8158,4.806,4.806,769600.0
2013-09-10 11:00:00,4.9,4.91,4.9,4.91,864000.0,4.806,4.8158,4.806,4.8158,864000.0
2013-09-10 11:10:00,4.91,4.91,4.9,4.9,516800.0,4.8158,4.8158,4.806,4.806,516800.0
2013-09-10 11:20:00,4.9,4.91,4.9,4.91,356800.0,4.806,4.8158,4.806,4.8158,356800.0
2013-09-10 11:30:00,4.91,4.91,4.9,4.9,292800.0,4.8158,4.8158,4.806,4.806,292800.0
2013-09-10 11:40:00,4.9,4.9,4.89,4.89,352000.0,4.806,4.806,4.7962,4.7962,352000.0
2013-09-10 11:50:00,4.89,4.9,4.89,4.89,649600.0,4.7962,4.806,4.7962,4.7962,649600.0
2013-09-10 12:00:00,4.89,4.9,4.89,4.9,267200.0,4.7962,4.806,4.7962,4.806,267200.0
2013-09-10 12:10:00,4.89,4.89,4.89,4.89,212800.0,4.7962,4.7962,4.7962,4.7962,212800.0
2013-09-10 12:20:00,4.89,4.89,4.88,4.89,411200.0,4.7962,4.7962,4.7864,4.7962,411200.0
2013-09-10 12:30:00,4.89,4.89,4.89,4.89,144000.0,4.7962,4.7962,4.7962,4.7962,144000.0
2013-09-10 12:40:00,4.89,4.89,4.88,4.88,382400.0,4.7962,4.7962,4.7864,4.7864,382400.0
2013-09-10 12:50:00,4.88,4.9,4.88,4.9,355200.0,4.7864,4.806,4.7864,4.806,355200.0
2013-09-10 13:00:00,4.9,4.9,4.89,4.89,278400.0,4.806,4.806,4.7962,4.7962,278400.0
2013-09-10 13:10:00,4.89,4.9,4.88,4.9,710400.0,4.7962,4.806,4.7864,4.806,710400.0
2013-09-10 13:20:00,4.9,4.91,4.9,4.9,1171200.0,4.806,4.8158,4.806,4.806,1171200.0
2013-09-10 13:30:00,4.9,4.9,4.89,4.9,614400.0,4.806,4.806,4.7962,4.806,614400.0
2013-09-10 13:40:00,4.9,4.9,4.9,4.9,97600.0,4.806,4.806,4.806,4.806,97600.0
2013-09-10 13:50:00,4.9,4.91,4.9,4.9,521600.0,4.806,4.8158,4.806,4.806,521600.0
2013-09-10 14:00:00,4.91,4.91,4.9,4.9,262400.0,4.8158,4.8158,4.806,4.806,262400.0
2013-09-10 14:10:00,4.89,4.91,4.89,4.89,860800.0,4.7962,4.8158,4.7962,4.7962,860800.0
2013-09-10 14:20:00,4.89,4.9,4.89,4.89,483200.0,4.7962,4.806,4.7962,4.7962,483200.0
2013-09-10 14:30:00,4.89,4.89,4.87,4.88,2180800.0,4.7962,4.7962,4.7766,4.7864,2180800.0
2013-09-10 14:40:00,4.88,4.89,4.88,4.89,628800.0,4.7864,4.7962,4.7864,4.7962,628800.0
2013-09-10 14:50:00,4.89,4.89,4.88,4.89,587200.0,4.7962,4.7962,4.7864,4.7962,587200.0
2013-09-10 15:00:00,4.89,4.9,4.89,4.89,622400.0,4.7962,4.806,4.7962,4.7962,622400.0
2013-09-10 15:10:00,4.89,4.9,4.89,4.9,644800.0,4.7962,4.806,4.7962,4.806,644800.0
2013-09-10 15:20:00,4.9,4.9,4.89,4.9,622400.0,4.806,4.806,4.7962,4.806,622400.0
2013-09-10 15:30:00,4.9,4.9,4.89,4.89,457600.0,4.806,4.806,4.7962,4.7962,457600.0
2013-09-10 15:40:00,4.89,4.89,4.88,4.89,1752000.0,4.7962,4.7962,4.7864,4.7962,1752000.0
2013-09-10 15:50:00,4.89,4.9,4.88,4.9,2364800.0,4.7962,4.806,4.7864,4.806,2364800.0
2013-09-11 09:30:00,4.84,4.86,4.83,4.86,1256000.0,4.7472,4.7668,4.7374,4.7668,1256000.0
2013-09-11 09:40:00,4.86,4.86,4.85,4.85,1556800.0,4.7668,4.7668,4.757,4.757,1556800.0
2013-09-11 09:50:00,4.85,4.85,4.83,4.84,1371200.0,4.757,4.757,4.7374,4.7472,1371200.0
2013-09-11 10:00:00,4.83,4.86,4.83,4.85,1518400.0,4.7374,4.7668,4.7374,4.757,1518400.0
2013-09-11 10:10:00,4.84,4.85,4.83,4.83,1148800.0,4.7472,4.757,4.7374,4.7374,1148800.0
2013-09-11 10:20:00,4.83,4.83,4.82,4.82,1139200.0,4.7374,4.7374,4.7275,4.7275,1139200.0
2013-09-11 10:30:00,4.83,4.83,4.82,4.83,899200.0,4.7374,4.7374,4.7275,4.7374,899200.0
2013-09-11 10:40:00,4.83,4.83,4.83,4.83,465600.0,4.7374,4.7374,4.7374,4.7374,465600.0
2013-09-11 10:50:00,4.83,4.84,4.83,4.84,216000.0,4.7374,4.7472,4.7374,4.7472,216000.0
2013-09-11 11:00:00,4.84,4.85,4.84,4.84,326400.0,4.7472,4.757,4.7472,4.7472,326400.0
2013-09-11 11:10:00,4.85,4.86,4.85,4.85,4057600.0,4.757,4.7668,4.757,4.757,4057600.0
2013-09-11 11:20:00,4.85,4.86,4.85,4.85,470400.0,4.757,4.7668,4.757,4.757,470400.0
2013-09-11 11:30:00,4.85,4.87,4.85,4.86,939200.0,4.757,4.7766,4.757,4.7668,939200.0
2013-09-11 11:40:00,4.86,4.86,4.86,4.86,208000.0,4.7668,4.7668,4.7668,4.7668,208000.0
2013-09-11 11:50:00,4.86,4.86,4.86,4.86,248000.0,4.7668,4.7668,4.7668,4.7668,248000.0
2013-09-11 12:00:00,4.86,4.86,4.86,4.86,345600.0,4.7668,4.7668,4.7668,4.7668,345600.0
2013-09-11 12:10:00,4.86,4.87,4.86,4.87,433600.0,4.7668,4.7766,4.7668,4.7766,433600.0
2013-09-11 12:20:00,4.87,4.87,4.87,4.87,436800.0,4.7766,4.7766,4.7766,4.7766,436800.0
2013-09-11 12:30:00,4.87,4.87,4.87,4.87,40000.0,4.7766,4.7766,4.7766,4.7766,40000.0
2013-09-11 12:40:00,4.87,4.87,4.86,4.87,214400.0,4.7766,4.7766,4.7668,4.7766,214400.0
2013-09-11 12:50:00,4.87,4.87,4.87,4.87,201600.0,4.7766,4.7766,4.7766,4.7766,201600.0
2013-09-11 13:00:00,4.87,4.87,4.86,4.86,131200.0,4.7766,4.7766,4.7668,4.7668,131200.0
2013-09-11 13:10:00,4.87,4.87,4.86,4.87,62400.0,4.7766,4.7766,4.7668,4.7766,62400.0
2013-09-11 13:20:00,4.87,4.87,4.87,4.87,73600.0,4.7766,4.7766,4.7766,4.7766,73600.0
2013-09-11 13:30:00,4.87,4.88,4.87,4.88,128000.0,4.7766,4.7864,4.7766,4.7864,128000.0
2013-09-11 13:40:00,4.88,4.88,4.88,4.88,80000.0,4.7864,4.7864,4.7864,4.7864,80000.0
2013-09-11 13:50:00,4.88,4.88,4.87,4.88,161600.0,4.7864,4.7864,4.7766,4.7864,161600.0
2013-09-11 14:00:00,4.88,4.88,4.88,4.88,84800.0,4.7864,4.7864,4.7864,4.7864,84800.0
2013-09-11 14:10:00,4.88,4.88,4.87,4.87,166400.0,4.7864,4.7864,4.7766,4.7766,166400.0
2013-09-11 14:20:00,4.87,4.88,4.87,4.88,67200.0,4.7766,4.7864,4.7766,4.7864,67200.0
2013-09-11 14:30:00,4.88,4.88,4.88,4.88,123200.0,4.7864,4.7864,4.7864,4.7864,123200.0
2013-09-11 14:40:00,4.88,4.89,4.88,4.89,246400.0,4.7864,4.7962,4.7864,4.7962,246400.0
2013-09-11 14:50:00,4.88,4.89,4.87,4.88,113600.0,4.7864,4.7962,4.7766,4.7864,113600.0
2013-09-11 15:00:00,4.87,4.88,4.87,4.87,46400.0,4.7766,4.7864,4.7766,4.7766,46400.0
2013-09-11 15:10:00,4.87,4.88,4.87,4.87,89600.0,4.7766,4.7864,4.7766,4.7766,89600.0
2013-09-11 15:20:00,4.87,4.87,4.86,4.86,203200.0,4.7766,4.7766,4.7668,4.7668,203200.0
2013-09-11 15:30:00,4.86,4.87,4.86,4.87,534400.0,4.7668,4.7766,4.7668,4.7766,534400.0
2013-09-11 15:40:00,4.87,4.88,4.87,4.87,1129600.0,4.7766,4.7864,4.7766,4.7766,1129600.0
2013-09-11 15:50:00,4.87,4.88,4.87,4.88,1278400.0,4.7766,4.7864,4.7766,4.7864,1278400.0
2013-09-12 09:30:00,4.88,4.89,4.86,4.87,1187200.0,4.7864,4.7962,4.7668,4.7766,1187200.0
2013-09-12 09:40:00,4.87,4.88,4.85,4.87,1443200.0,4.7766,4.7864,4.757,4.7766,1443200.0
2013-09-12 09:50:00,4.87,4.89,4.87,4.89,1728000.0,4.7766,4.7962,4.7766,4.7962,1728000.0
2013-09-12 10:00:00,4.89,4.89,4.88,4.89,1193600.0,4.7962,4.7962,4.7864,4.7962,1193600.0
2013-09-12 10:10:00,4.89,4.89,4.88,4.89,1158400.0,4.7962,4.7962,4.7864,4.7962,1158400.0
2013-09-12 10:20:00,4.89,4.9,4.88,4.9,1168000.0,4.7962,4.806,4.7864,4.806,1168000.0
2013-09-12 10:30:00,4.9,4.9,4.89,4.9,1425600.0,4.806,4.806,4.7962,4.806,1425600.0
2013-09-12 10:40:00,4.9,4.9,4.9,4.9,742400.0,4.806,4.806,4.806,4.806,742400.0
2013-09-12 10:50:00,4.9,4.9,4.89,4.89,465600.0,4.806,4.806,4.7962,4.7962,465600.0
2013-09-12 11:00:00,4.89,4.9,4.89,4.9,526400.0,4.7962,4.806,4.7962,4.806,526400.0
2013-09-12 11:10:00,4.89,4.89,4.88,4.88,787200.0,4.7962,4.7962,4.7864,4.7864,787200.0
2013-09-12 11:20:00,4.88,4.89,4.88,4.89,440000.0,4.7864,4.7962,4.7864,4.7962,440000.0
2013-09-12 11:30:00,4.89,4.89,4.86,4.86,803200.0,4.7962,4.7962,4.7668,4.7668,803200.0
2013-09-12 11:40:00,4.86,4.88,4.86,4.88,211200.0,4.7668,4.7864,4.7668,4.7864,211200.0
2013-09-12 11:50:00,4.88,4.89,4.87,4.88,168000.0,4.7864,4.7962,4.7766,4.7864,168000.0
2013-09-12 12:00:00,4.88,4.88,4.87,4.87,584000.0,4.7864,4.7864,4.7766,4.7766,584000.0
2013-09-12 12:10:00,4.87,4.88,4.87,4.87,376000.0,4.7766,4.7864,4.7766,4.7766,376000.0
2013-09-12 12:20:00,4.87,4.87,4.87,4.87,198400.0,4.7766,4.7766,4.7766,4.7766,198400.0
2013-09-12 12:30:00,4.88,4.88,4.88,4.88,171200.0,4.7864,4.7864,4.7864,4.7864,171200.0
2013-09-12 12:40:00,4.88,4.88,4.88,4.88,86400.0,4.7864,4.7864,4.7864,4.7864,86400.0
2013-09-12 12:50:00,4.88,4.88,4.87,4.88,80000.0,4.7864,4.7864,4.7766,4.7864,80000.0
2013-09-12 13:00:00,4.88,4.89,4.88,4.89,281600.0,4.7864,4.7962,4.7864,4.7962,281600.0
2013-09-12 13:10:00,4.89,4.89,4.89,4.89,372800.0,4.7962,4.7962,4.7962,4.7962,372800.0
2013-09-12 13:20:00,4.89,4.9,4.89,4.89,1044800.0,4.7962,4.806,4.7962,4.7962,1044800.0
2013-09-12 13:30:00,4.89,4.9,4.89,4.89,408000.0,4.7962,4.806,4.7962,4.7962,408000.0
2013-09-12 13:40:00,4.9,4.9,4.89,4.89,608000.0,4.806,4.806,4.7962,4.7962,608000.0
2013-09-12 13:50:00,4.89,4.89,4.89,4.89,120000.0,4.7962,4.7962,4.7962,4.7962,120000.0
2013-09-12 14:00:00,4.89,4.89,4.89,4.89,129600.0,4.7962,4.7962,4.7962,4.7962,129600.0
2013-09-12 14:10:00,4.89,4.89,4.88,4.88,342400.0,4.7962,4.7962,4.7864,4.7864,342400.0
2013-09-12 14:20:00,4.89,4.89,4.88,4.89,192000.0,4.7962,4.7962,4.7864,4.7962,192000.0
2013-09-12 14:30:00,4.89,4.89,4.88,4.88,859200.0,4.7962,4.7962,4.7864,4.7864,859200.0
2013-09-12 14:40:00,4.88,4.89,4.88,4.89,275200.0,4.7864,4.7962,4.7864,4.7962,275200.0
2013-09-12 14:50:00,4.89,4.89,4.89,4.89,518400.0,4.7962,4.7962,4.7962,4.7962,518400.0
2013-09-12 15:00:00,4.89,4.89,4.87,4.87,291200.0,4.7962,4.7962,4.7766,4.7766,291200.0
2013-09-12 15:10:00,4.88,4.88,4.87,4.87,470400.0,4.7864,4.7864,4.7766,4.7766,470400.0
2013-09-12 15:20:00,4.87,4.88,4.87,4.87,131200.0,4.7766,4.7864,4.7766,4.7766,131200.0
2013-09-12 15:30:00,4.87,4.88,4.87,4.88,435200.0,4.7766,4.7864,4.7766,4.7864,435200.0
2013-09-12 15:40:00,4.87,4.88,4.86,4.87,1137600.0,4.7766,4.7864,4.7668,4.7766,1137600.0
2013-09-12 15:50:00,4.86,4.87,4.86,4.87,2065600.0,4.7668,4.7766,4.7668,4.7766,2065600.0
2013-09-13 09:30:00,4.89,4.89,4.87,4.88,1001600.0,4.7962,4.7962,4.7766,4.7864,1001600.0
2013-09-13 09:40:00,4.88,4.89,4.87,4.88,1241600.0,4.7864,4.7962,4.7766,4.7864,1241600.0
2013-09-13 09:50:00,4.88,4.89,4.87,4.88,1563200.0,4.7864,4.7962,4.7766,4.7864,1563200.0
2013-09-13 10:00:00,4.87,4.87,4.85,4.85,1696000.0,4.7766,4.7766,4.757,4.757,1696000.0
2013-09-13 10:10:00,4.85,4.85,4.83,4.83,737600.0,4.757,4.757,4.7374,4.7374,737600.0
2013-09-13 10:20:00,4.83,4.84,4.83,4.83,232000.0,4.7374,4.7472,4.7374,4.7374,232000.0
2013-09-13 10:30:00,4.84,4.85,4.84,4.85,225600.0,4.7472,4.757,4.7472,4.757,225600.0
2013-09-13 10:40:00,4.85,4.86,4.85,4.85,273600.0,4.757,4.7668,4.757,4.757,273600.0
2013-09-13 10:50:00,4.85,4.86,4.85,4.85,262400.0,4.757,4.7668,4.757,4.757,262400.0
2013-09-13 11:00:00,4.85,4.85,4.85,4.85,83200.0,4.757,4.757,4.757,4.757,83200.0
2013-09-13 11:10:00,4.85,4.86,4.85,4.86,137600.0,4.757,4.7668,4.757,4.7668,137600.0
2013-09-13 11:20:00,4.86,4.87,4.86,4.86,219200.0,4.7668,4.7766,4.7668,4.7668,219200.0
2013-09-13 11:30:00,4.86,4.87,4.86,4.87,140800.0,4.7668,4.7766,4.7668,4.7766,140800.0
2013-09-13 11:40:00,4.87,4.87,4.87,4.87,70400.0,4.7766,4.7766,4.7766,4.7766,70400.0
2013-09-13 11:50:00,4.86,4.87,4.86,4.86,92800.0,4.7668,4.7766,4.7668,4.7668,92800.0
2013-09-13 12:00:00,4.87,4.87,4.86,4.87,112000.0,4.7766,4.7766,4.7668,4.7766,112000.0
2013-09-13 12:10:00,4.87,4.88,4.87,4.88,353600.0,4.7766,4.7864,4.7766,4.7864,353600.0
2013-09-13 12:20:00,4.88,4.88,4.87,4.87,979200.0,4.7864,4.7864,4.7766,4.7766,979200.0
2013-09-13 12:30:00,4.87,4.88,4.86,4.86,400000.0,4.7766,4.7864,4.7668,4.7668,400000.0
2013-09-13 12:40:00,4.86,4.86,4.86,4.86,120000.0,4.7668,4.7668,4.7668,4.7668,120000.0
2013-09-13 12:50:00,4.86,4.87,4.86,4.86,224000.0,4.7668,4.7766,4.7668,4.7668,224000.0
2013-09-13 13:00:00,4.87,4.87,4.87,4.87,144000.0,4.7766,4.7766,4.7766,4.7766,144000.0
2013-09-13 13:10:00,4.87,4.87,4.87,4.87,124800.0,4.7766,4.7766,4.7766,4.7766,124800.0
2013-09-13 13:20:00,4.87,4.87,4.87,4.87,84800.0,4.7766,4.7766,4.7766,4.7766,84800.0
2013-09-13 13:30:00,4.87,4.87,4.87,4.87,120000.0,4.7766,4.7766,4.7766,4.7766,120000.0
2013-09-13 13:40:00,4.87,4.88,4.87,4.87,172800.0,4.7766,4.7864,4.7766,4.7766,172800.0
2013-09-13 13:50:00,4.88,4.88,4.87,4.88,70400.0,4.7864,4.7864,4.7766,4.7864,70400.0
2013-09-13 14:00:00,4.88,4.88,4.88,4.88,355200.0,4.7864,4.7864,4.7864,4.7864,355200.0
2013-09-13 14:10:00,4.88,4.88,4.88,4.88,147200.0,4.7864,4.7864,4.7864,4.7864,147200.0
2013-09-13 14:20:00,4.88,4.88,4.88,4.88,336000.0,4.7864,4.7864,4.7864,4.7864,336000.0
2013-09-13 14:30:00,4.88,4.88,4.88,4.88,264000.0,4.7864,4.7864,4.7864,4.7864,264000.0
2013-09-13 14:40:00,4.88,4.88,4.88,4.88,113600.0,4.7864,4.7864,4.7864,4.7864,113600.0
2013-09-13 14:50:00,4.88,4.88,4.88,4.88,64000.0,4.7864,4.7864,4.7864,4.7864,64000.0
2013-09-13 15:00:00,4.88,4.88,4.87,4.87,124800.0,4.7864,4.7864,4.7766,4.7766,124800.0
2013-09-13 15:10:00,4.87,4.88,4.87,4.87,265600.0,4.7766,4.7864,4.7766,4.7766,265600.0
2013-09-13 15:20:00,4.87,4.87,4.87,4.87,185600.0,4.7766,4.7766,4.7766,4.7766,185600.0
2013-09-13 15:30:00,4.87,4.87,4.87,4.87,379200.0,4.7766,4.7766,4.7766,4.7766,379200.0
2013-09-13 15:40:00,4.87,4.87,4.87,4.87,350400.0,4.7766,4.7766,4.7766,4.7766,350400.0
2013-09-13 15:50:00,4.87,4.88,4.87,4.88,2505600.0,4.7766,4.7864,4.7766,4.7864,2505600.0
2013-09-16 09:30:00,4.96,4.96,4.94,4.94,3044800.0,4.8649,4.8649,4.8452,4.8452,3044800.0
2013-09-16 09:40:00,4.94,4.94,4.92,4.93,2401600.0,4.8452,4.8452,4.8256,4.8354,2401600.0
2013-09-16 09:50:00,4.93,4.93,4.91,4.91,454400.0,4.8354,4.8354,4.8158,4.8158,454400.0
2013-09-16 10:00:00,4.91,4.92,4.9,4.9,384000.0,4.8158,4.8256,4.806,4.806,384000.0
2013-09-16 10:10:00,4.9,4.91,4.9,4.91,230400.0,4.806,4.8158,4.806,4.8158,230400.0
2013-09-16 10:20:00,4.9,4.91,4.9,4.91,123200.0,4.806,4.8158,4.806,4.8158,123200.0
2013-09-16 10:30:00,4.9,4.91,4.9,4.9,409600.0,4.806,4.8158,4.806,4.806,409600.0
2013-09-16 10:40:00,4.9,4.9,4.89,4.89,304000.0,4.806,4.806,4.7962,4.7962,304000.0
2013-09-16 10:50:00,4.89,4.9,4.89,4.89,153600.0,4.7962,4.806,4.7962,4.7962,153600.0
2013-09-16 11:00:00,4.89,4.89,4.89,4.89,118400.0,4.7962,4.7962,4.7962,4.7962,118400.0
2013-09-16 11:10:00,4.89,4.9,4.89,4.89,172800.0,4.7962,4.806,4.7962,4.7962,172800.0
2013-09-16 11:20:00,4.9,4.91,4.9,4.9,193600.0,4.806,4.8158,4.806,4.806,193600.0
2013-09-16 11:30:00,4.9,4.91,4.9,4.9,56000.0,4.806,4.8158,4.806,4.806,56000.0
2013-09-16 11:40:00,4.9,4.91,4.9,4.9,91200.0,4.806,4.8158,4.806,4.806,91200.0
2013-09-16 11:50:00,4.9,4.9,4.9,4.9,75200.0,4.806,4.806,4.806,4.806,75200.0
2013-09-16 12:00:00,4.9,4.9,4.9,4.9,44800.0,4.806,4.806,4.806,4.806,44800.0
2013-09-16 12:10:00,4.9,4.91,4.9,4.9,115200.0,4.806,4.8158,4.806,4.806,115200.0
2013-09-16 12:20:00,4.9,4.9,4.9,4.9,9600.0,4.806,4.806,4.806,4.806,9600.0
2013-09-16 12:30:00,4.9,4.9,4.89,4.89,78400.0,4.806,4.806,4.7962,4.7962,78400.0
2013-09-16 12:40:00,4.89,4.89,4.89,4.89,318400.0,4.7962,4.7962,4.7962,4.7962,318400.0
2013-09-16 12:50:00,4.89,4.89,4.88,4.88,528000.0,4.7962,4.7962,4.7864,4.7864,528000.0
2013-09-16 13:00:00,4.88,4.89,4.88,4.89,928000.0,4.7864,4.7962,4.7864,4.7962,928000.0
2013-09-16 13:10:00,4.89,4.89,4.89,4.89,148800.0,4.7962,4.7962,4.7962,4.7962,148800.0
2013-09-16 13:20:00,4.89,4.89,4.89,4.89,75200.0,4.7962,4.7962,4.7962,4.7962,75200.0
2013-09-16 13:30:00,4.89,4.89,4.88,4.88,108800.0,4.7962,4.7962,4.7864,4.7864,108800.0
2013-09-16 13:40:00,4.88,4.88,4.85,4.86,1168000.0,4.7864,4.7864,4.757,4.7668,1168000.0
2013-09-16 13:50:00,4.86,4.87,4.86,4.87,124800.0,4.7668,4.7766,4.7668,4.7766,124800.0
2013-09-16 14:00:00,4.87,4.87,4.87,4.87,36800.0,4.7766,4.7766,4.7766,4.7766,36800.0
2013-09-16 14:10:00,4.86,4.87,4.86,4.87,340800.0,4.7668,4.7766,4.7668,4.7766,340800.0
2013-09-16 14:20:00,4.87,4.87,4.86,4.86,147200.0,4.7766,4.7766,4.7668,4.7668,147200.0
2013-09-16 14:30:00,4.86,4.86,4.85,4.85,774400.0,4.7668,4.7668,4.757,4.757,774400.0
2013-09-16 14:40:00,4.85,4.85,4.84,4.85,627200.0,4.757,4.757,4.7472,4.757,627200.0
2013-09-16 14:50:00,4.85,4.86,4.84,4.84,78400.0,4.757,4.7668,4.7472,4.7472,78400.0
2013-09-16 15:00:00,4.84,4.85,4.84,4.85,292800.0,4.7472,4.757,4.7472,4.757,292800.0
2013-09-16 15:10:00,4.85,4.86,4.85,4.86,224000.0,4.757,4.7668,4.757,4.7668,224000.0
2013-09-16 15:20:00,4.86,4.86,4.84,4.84,113600.0,4.7668,4.7668,4.7472,4.7472,113600.0
2013-09-16 15:30:00,4.85,4.85,4.83,4.84,302400.0,4.757,4.757,4.7374,4.7472,302400.0
2013-09-16 15:40:00,4.84,4.85,4.83,4.84,803200.0,4.7472,4.757,4.7374,4.7472,803200.0
2013-09-16 15:50:00,4.84,4.85,4.84,4.85,2936000.0,4.7472,4.757,4.7472,4.757,2936000.0
2013-09-17 09:30:00,4.87,4.89,4.87,4.88,766400.0,4.7766,4.7962,4.7766,4.7864,766400.0
2013-09-17 09:40:00,4.88,4.88,4.88,4.88,694400.0,4.7864,4.7864,4.7864,4.7864,694400.0
2013-09-17 09:50:00,4.88,4.9,4.88,4.89,484800.0,4.7864,4.806,4.7864,4.7962,484800.0
2013-09-17 10:00:00,4.89,4.9,4.89,4.9,320000.0,4.7962,4.806,4.7962,4.806,320000.0
2013-09-17 10:10:00,4.9,4.91,4.89,4.91,1096000.0,4.806,4.8158,4.7962,4.8158,1096000.0
2013-09-17 10:20:00,4.91,4.91,4.9,4.9,777600.0,4.8158,4.8158,4.806,4.806,777600.0
2013-09-17 10:30:00,4.9,4.91,4.9,4.91,369600.0,4.806,4.8158,4.806,4.8158,369600.0
2013-09-17 10:40:00,4.9,4.9,4.9,4.9,401600.0,4.806,4.806,4.806,4.806,401600.0
2013-09-17 10:50:00,4.9,4.91,4.9,4.91,641600.0,4.806,4.8158,4.806,4.8158,641600.0
2013-09-17 11:00:00,4.91,4.92,4.91,4.91,524800.0,4.8158,4.8256,4.8158,4.8158,524800.0
2013-09-17 11:10:00,4.91,4.92,4.91,4.92,267200.0,4.8158,4.8256,4.8158,4.8256,267200.0
2013-09-17 11:20:00,4.92,4.92,4.92,4.92,206400.0,4.8256,4.8256,4.8256,4.8256,206400.0
2013-09-17 11:30:00,4.92,4.92,4.91,4.91,204800.0,4.8256,4.8256,4.8158,4.8158,204800.0
2013-09-17 11:40:00,4.91,4.91,4.91,4.91,105600.0,4.8158,4.8158,4.8158,4.8158,105600.0
2013-09-17 11:50:00,4.91,4.91,4.9,4.91,70400.0,4.8158,4.8158,4.806,4.8158,70400.0
2013-09-17 12:00:00,4.91,4.92,4.91,4.91,406400.0,4.8158,4.8256,4.8158,4.8158,406400.0
2013-09-17 12:10:00,4.91,4.92,4.91,4.92,284800.0,4.8158,4.8256,4.8158,4.8256,284800.0
2013-09-17 12:20:00,4.92,4.92,4.92,4.92,345600.0,4.8256,4.8256,4.8256,4.8256,345600.0
2013-09-17 12:30:00,4.92,4.92,4.91,4.91,230400.0,4.8256,4.8256,4.8158,4.8158,230400.0
2013-09-17 12:40:00,4.91,4.92,4.91,4.92,201600.0,4.8158,4.8256,4.8158,4.8256,201600.0
2013-09-17 12:50:00,4.92,4.92,4.92,4.92,619200.0,4.8256,4.8256,4.8256,4.8256,619200.0
2013-09-17 13:00:00,4.92,4.93,4.92,4.92,718400.0,4.8256,4.8354,4.8256,4.8256,718400.0
2013-09-17 13:10:00,4.92,4.92,4.91,4.92,16000.0,4.8256,4.8256,4.8158,4.8256,16000.0
2013-09-17 13:20:00,4.91,4.92,4.91,4.92,161600.0,4.8158,4.8256,4.8158,4.8256,161600.0
2013-09-17 13:30:00,4.92,4.92,4.92,4.92,288000.0,4.8256,4.8256,4.8256,4.8256,288000.0
2013-09-17 13:40:00,4.92,4.93,4.92,4.93,105600.0,4.8256,4.8354,4.8256,4.8354,105600.0
2013-09-17 13:50:00,4.93,4.93,4.92,4.93,180800.0,4.8354,4.8354,4.8256,4.8354,180800.0
2013-09-17 14:00:00,4.93,4.93,4.92,4.93,536000.0,4.8354,4.8354,4.8256,4.8354,536000.0
2013-09-17 14:10:00,4.92,4.93,4.92,4.93,166400.0,4.8256,4.8354,4.8256,4.8354,166400.0
2013-09-17 14:20:00,4.92,4.93,4.92,4.93,83200.0,4.8256,4.8354,4.8256,4.8354,83200.0
2013-09-17 14:30:00,4.93,4.93,4.92,4.93,110400.0,4.8354,4.8354,4.8256,4.8354,110400.0
2013-09-17 14:40:00,4.93,4.93,4.92,4.93,59200.0,4.8354,4.8354,4.8256,4.8354,59200.0
2013-09-17 14:50:00,4.92,4.92,4.92,4.92,107200.0,4.8256,4.8256,4.8256,4.8256,107200.0
2013-09-17 15:00:00,4.92,4.92,4.92,4.92,601600.0,4.8256,4.8256,4.8256,4.8256,601600.0
2013-09-17 15:10:00,4.92,4.93,4.92,4.92,305600.0,4.8256,4.8354,4.8256,4.8256,305600.0
2013-09-17 15:20:00,4.92,4.93,4.92,4.92,185600.0,4.8256,4.8354,4.8256,4.8256,185600.0
2013-09-17 15:30:00,4.92,4.92,4.91,4.92,769600.0,4.8256,4.8256,4.8158,4.8256,769600.0
2013-09-17 15:40:00,4.92,4.92,4.91,4.92,760000.0,4.8256,4.8256,4.8158,4.8256,760000.0
2013-09-17 15:50:00,4.92,4.92,4.91,4.92,2865600.0,4.8256,4.8256,4.8158,4.8256,2865600.0
2013-09-18 09:30:00,4.93,4.94,4.93,4.94,1513600.0,4.8354,4.8452,4.8354,4.8452,1513600.0
2013-09-18 09:40:00,4.94,4.94,4.93,4.94,1000000.0,4.8452,4.8452,4.8354,4.8452,1000000.0
2013-09-18 09:50:00,4.94,4.94,4.93,4.94,808000.0,4.8452,4.8452,4.8354,4.8452,808000.0
2013-09-18 10:00:00,4.94,4.94,4.93,4.94,702400.0,4.8452,4.8452,4.8354,4.8452,702400.0
2013-09-18 10:10:00,4.94,4.95,4.94,4.94,348800.0,4.8452,4.8551,4.8452,4.8452,348800.0
2013-09-18 10:20:00,4.94,4.94,4.93,4.93,134400.0,4.8452,4.8452,4.8354,4.8354,134400.0
2013-09-18 10:30:00,4.94,4.94,4.93,4.93,731200.0,4.8452,4.8452,4.8354,4.8354,731200.0
2013-09-18 10:40:00,4.93,4.94,4.93,4.93,710400.0,4.8354,4.8452,4.8354,4.8354,710400.0
2013-09-18 10:50:00,4.93,4.94,4.93,4.94,550400.0,4.8354,4.8452,4.8354,4.8452,550400.0
2013-09-18 11:00:00,4.94,4.94,4.93,4.93,110400.0,4.8452,4.8452,4.8354,4.8354,110400.0
2013-09-18 11:10:00,4.93,4.93,4.92,4.93,334400.0,4.8354,4.8354,4.8256,4.8354,334400.0
2013-09-18 11:20:00,4.92,4.93,4.92,4.93,68800.0,4.8256,4.8354,4.8256,4.8354,68800.0
2013-09-18 11:30:00,4.93,4.93,4.93,4.93,59200.0,4.8354,4.8354,4.8354,4.8354,59200.0
2013-09-18 11:40:00,4.93,4.93,4.92,4.93,84800.0,4.8354,4.8354,4.8256,4.8354,84800.0
2013-09-18 11:50:00,4.92,4.92,4.91,4.91,137600.0,4.8256,4.8256,4.8158,4.8158,137600.0
2013-09-18 12:00:00,4.91,4.92,4.91,4.92,51200.0,4.8158,4.8256,4.8158,4.8256,51200.0
2013-09-18 12:10:00,4.92,4.92,4.91,4.91,49600.0,4.8256,4.8256,4.8158,4.8158,49600.0
2013-09-18 12:20:00,4.91,4.92,4.91,4.92,27200.0,4.8158,4.8256,4.8158,4.8256,27200.0
2013-09-18 12:30:00,4.92,4.92,4.92,4.92,16000.0,4.8256,4.8256,4.8256,4.8256,16000.0
2013-09-18 12:40:00,4.92,4.92,4.92,4.92,44800.0,4.8256,4.8256,4.8256,4.8256,44800.0
2013-09-18 12:50:00,4.92,4.93,4.92,4.93,78400.0,4.8256,4.8354,4.8256,4.8354,78400.0
2013-09-18 13:00:00,4.93,4.93,4.92,4.92,41600.0,4.8354,4.8354,4.8256,4.8256,41600.0
2013-09-18 13:10:00,4.92,4.93,4.92,4.93,264000.0,4.8256,4.8354,4.8256,4.8354,264000.0
2013-09-18 13:20:00,4.93,4.93,4.93,4.93,36800.0,4.8354,4.8354,4.8354,4.8354,36800.0
2013-09-18 13:30:00,4.93,4.93,4.92,4.92,129600.0,4.8354,4.8354,4.8256,4.8256,129600.0
2013-09-18 13:40:00,4.92,4.92,4.92,4.92,201600.0,4.8256,4.8256,4.8256,4.8256,201600.0
2013-09-18 13:50:00,4.92,4.93,4.92,4.92,94400.0,4.8256,4.8354,4.8256,4.8256,94400.0
2013-09-18 14:00:00,4.93,5.0,4.93,4.99,4825600.0,4.8354,4.9041,4.8354,4.8943,4825600.0
2013-09-18 14:10:00,4.99,5.02,4.99,4.99,1651200.0,4.8943,4.9237,4.8943,4.8943,1651200.0
2013-09-18 14:20:00,4.99,5.01,4.99,5.0,660800.0,4.8943,4.9139,4.8943,4.9041,660800.0
2013-09-18 14:30:00,5.0,5.0,4.99,5.0,438400.0,4.9041,4.9041,4.8943,4.9041,438400.0
2013-09-18 14:40:00,5.0,5.02,5.0,5.02,576000.0,4.9041,4.9237,4.9041,4.9237,576000.0
2013-09-18 14:50:00,5.02,5.05,5.02,5.05,382400.0,4.9237,4.9531,4.9237,4.9531,382400.0
2013-09-18 15:00:00,5.05,5.06,5.04,5.04,612800.0,4.9531,4.9629,4.9433,4.9433,612800.0
2013-09-18 15:10:00,5.04,5.04,5.03,5.03,316800.0,4.9433,4.9433,4.9335,4.9335,316800.0
2013-09-18 15:20:00,5.03,5.04,5.03,5.04,662400.0,4.9335,4.9433,4.9335,4.9433,662400.0
2013-09-18 15:30:00,5.04,5.05,5.03,5.05,1916800.0,4.9433,4.9531,4.9335,4.9531,1916800.0
2013-09-18 15:40:00,5.04,5.04,5.04,5.04,342400.0,4.9433,4.9433,4.9433,4.9433,342400.0
2013-09-18 15:50:00,5.04,5.04,5.03,5.04,1531200.0,4.9433,4.9433,4.9335,4.9433,1531200.0
2013-09-19 09:30:00,5.06,5.08,5.06,5.06,1659200.0,4.9629,4.9826,4.9629,4.9629,1659200.0
2013-09-19 09:40:00,5.07,5.07,5.05,5.06,766400.0,4.9728,4.9728,4.9531,4.9629,766400.0
2013-09-19 09:50:00,5.06,5.08,5.05,5.08,937600.0,4.9629,4.9826,4.9531,4.9826,937600.0
2013-09-19 10:00:00,5.08,5.08,5.06,5.06,1852800.0,4.9826,4.9826,4.9629,4.9629,1852800.0
2013-09-19 10:10:00,5.06,5.06,5.04,5.04,336000.0,4.9629,4.9629,4.9433,4.9433,336000.0
2013-09-19 10:20:00,5.05,5.07,5.05,5.06,299200.0,4.9531,4.9728,4.9531,4.9629,299200.0
2013-09-19 10:30:00,5.06,5.06,5.05,5.06,334400.0,4.9629,4.9629,4.9531,4.9629,334400.0
2013-09-19 10:40:00,5.06,5.06,5.06,5.06,198400.0,4.9629,4.9629,4.9629,4.9629,198400.0
2013-09-19 10:50:00,5.06,5.06,5.06,5.06,94400.0,4.9629,4.9629,4.9629,4.9629,94400.0
2013-09-19 11:00:00,5.06,5.06,5.05,5.05,184000.0,4.9629,4.9629,4.9531,4.9531,184000.0
2013-09-19 11:10:00,5.05,5.06,5.05,5.06,292800.0,4.9531,4.9629,4.9531,4.9629,292800.0
2013-09-19 11:20:00,5.06,5.06,5.06,5.06,88000.0,4.9629,4.9629,4.9629,4.9629,88000.0
2013-09-19 11:30:00,5.06,5.06,5.04,5.05,235200.0,4.9629,4.9629,4.9433,4.9531,235200.0
2013-09-19 11:40:00,5.05,5.05,5.05,5.05,62400.0,4.9531,4.9531,4.9531,4.9531,62400.0
2013-09-19 11:50:00,5.05,5.05,5.05,5.05,158400.0,4.9531,4.9531,4.9531,4.9531,158400.0
2013-09-19 12:00:00,5.05,5.06,5.05,5.06,73600.0,4.9531,4.9629,4.9531,4.9629,73600.0
2013-09-19 12:10:00,5.06,5.06,5.06,5.06,128000.0,4.9629,4.9629,4.9629,4.9629,128000.0
2013-09-19 12:20:00,5.06,5.06,5.06,5.06,67200.0,4.9629,4.9629,4.9629,4.9629,67200.0
2013-09-19 12:30:00,5.06,5.06,5.06,5.06,112000.0,4.9629,4.9629,4.9629,4.9629,112000.0
2013-09-19 12:40:00,5.06,5.06,5.06,5.06,70400.0,4.9629,4.9629,4.9629,4.9629,70400.0
2013-09-19 12:50:00,5.06,5.06,5.06,5.06,52800.0,4.9629,4.9629,4.9629,4.9629,52800.0
2013-09-19 13:00:00,5.06,5.07,5.05,5.05,564800.0,4.9629,4.9728,4.9531,4.9531,564800.0
2013-09-19 13:10:00,5.05,5.06,5.05,5.06,49600.0,4.9531,4.9629,4.9531,4.9629,49600.0
2013-09-19 13:20:00,5.06,5.06,5.06,5.06,9600.0,4.9629,4.9629,4.9629,4.9629,9600.0
2013-09-19 13:30:00,5.06,5.06,5.05,5.05,48000.0,4.9629,4.9629,4.9531,4.9531,48000.0
2013-09-19 13:40:00,5.05,5.05,5.05,5.05,51200.0,4.9531,4.9531,4.9531,4.9531,51200.0
2013-09-19 13:50:00,5.05,5.05,5.04,5.05,363200.0,4.9531,4.9531,4.9433,4.9531,363200.0
2013-09-19 14:00:00,5.05,5.05,5.04,5.05,228800.0,4.9531,4.9531,4.9433,4.9531,228800.0
2013-09-19 14:10:00,5.06,5.06,5.05,5.06,182400.0,4.9629,4.9629,4.9531,4.9629,182400.0
2013-09-19 14:20:00,5.06,5.06,5.05,5.05,174400.0,4.9629,4.9629,4.9531,4.9531,174400.0
2013-09-19 14:30:00,5.05,5.06,5.05,5.05,22400.0,4.9531,4.9629,4.9531,4.9531,22400.0
2013-09-19 14:40:00,5.06,5.06,5.05,5.06,220800.0,4.9629,4.9629,4.9531,4.9629,220800.0
2013-09-19 14:50:00,5.06,5.06,5.06,5.06,481600.0,4.9629,4.9629,4.9629,4.9629,481600.0
2013-09-19 15:00:00,5.06,5.07,5.06,5.07,363200.0,4.9629,4.9728,4.9629,4.9728,363200.0
2013-09-19 15:10:00,5.07,5.07,5.07,5.07,265600.0,4.9728,4.9728,4.9728,4.9728,265600.0
2013-09-19 15:20:00,5.07,5.07,5.07,5.07,492800.0,4.9728,4.9728,4.9728,4.9728,492800.0
2013-09-19 15:30:00,5.07,5.07,5.06,5.06,304000.0,4.9728,4.9728,4.9629,4.9629,304000.0
2013-09-19 15:40:00,5.06,5.07,5.06,5.06,1064000.0,4.9629,4.9728,4.9629,4.9629,1064000.0
2013-09-19 15:50:00,5.06,5.07,5.06,5.06,2006400.0,4.9629,4.9728,4.9629,4.9629,2006400.0
2013-09-20 09:30:00,5.09,5.09,5.07,5.08,929600.0,4.9924,4.9924,4.9728,4.9826,929600.0
2013-09-20 09:40:00,5.08,5.08,5.07,5.07,1275200.0,4.9826,4.9826,4.9728,4.9728,1275200.0
2013-09-20 09:50:00,5.07,5.08,5.06,5.07,572800.0,4.9728,4.9826,4.9629,4.9728,572800.0
2013-09-20 10:00:00,5.07,5.08,5.07,5.07,529600.0,4.9728,4.9826,4.9728,4.9728,529600.0
2013-09-20 10:10:00,5.07,5.08,5.07,5.08,1507200.0,4.9728,4.9826,4.9728,4.9826,1507200.0
2013-09-20 10:20:00,5.08,5.09,5.08,5.09,235200.0,4.9826,4.9924,4.9826,4.9924,235200.0
2013-09-20 10:30:00,5.08,5.09,5.08,5.09,193600.0,4.9826,4.9924,4.9826,4.9924,193600.0
2013-09-20 10:40:00,5.09,5.09,5.08,5.09,372800.0,4.9924,4.9924,4.9826,4.9924,372800.0
2013-09-20 10:50:00,5.09,5.09,5.08,5.08,342400.0,4.9924,4.9924,4.9826,4.9826,342400.0
2013-09-20 11:00:00,5.08,5.08,5.07,5.08,364800.0,4.9826,4.9826,4.9728,4.9826,364800.0
2013-09-20 11:10:00,5.07,5.07,5.07,5.07,337600.0,4.9728,4.9728,4.9728,4.9728,337600.0
2013-09-20 11:20:00,5.07,5.07,5.06,5.06,508800.0,4.9728,4.9728,4.9629,4.9629,508800.0
2013-09-20 11:30:00,5.06,5.07,5.06,5.06,385600.0,4.9629,4.9728,4.9629,4.9629,385600.0
2013-09-20 11:40:00,5.06,5.06,5.05,5.05,312000.0,4.9629,4.9629,4.9531,4.9531,312000.0
2013-09-20 11:50:00,5.05,5.05,5.04,5.04,974400.0,4.9531,4.9531,4.9433,4.9433,974400.0
2013-09-20 12:00:00,5.04,5.05,5.04,5.05,388800.0,4.9433,4.9531,4.9433,4.9531,388800.0
2013-09-20 12:10:00,5.05,5.05,5.05,5.05,112000.0,4.9531,4.9531,4.9531,4.9531,112000.0
2013-09-20 12:20:00,5.05,5.05,5.04,5.04,656000.0,4.9531,4.9531,4.9433,4.9433,656000.0
2013-09-20 12:30:00,5.04,5.04,5.03,5.04,155200.0,4.9433,4.9433,4.9335,4.9433,155200.0
2013-09-20 12:40:00,5.04,5.06,5.04,5.06,457600.0,4.9433,4.9629,4.9433,4.9629,457600.0
2013-09-20 12:50:00,5.05,5.06,5.05,5.06,334400.0,4.9531,4.9629,4.9531,4.9629,334400.0
2013-09-20 13:00:00,5.06,5.06,5.05,5.05,139200.0,4.9629,4.9629,4.9531,4.9531,139200.0
2013-09-20 13:10:00,5.05,5.05,5.04,5.04,233600.0,4.9531,4.9531,4.9433,4.9433,233600.0
2013-09-20 13:20:00,5.04,5.04,5.03,5.04,193600.0,4.9433,4.9433,4.9335,4.9433,193600.0
2013-09-20 13:30:00,5.04,5.04,5.04,5.04,24000.0,4.9433,4.9433,4.9433,4.9433,24000.0
2013-09-20 13:40:00,5.04,5.04,5.03,5.04,280000.0,4.9433,4.9433,4.9335,4.9433,280000.0
2013-09-20 13:50:00,5.04,5.04,5.03,5.04,123200.0,4.9433,4.9433,4.9335,4.9433,123200.0
2013-09-20 14:00:00,5.04,5.04,5.03,5.04,140800.0,4.9433,4.9433,4.9335,4.9433,140800.0
2013-09-20 14:10:00,5.04,5.04,5.03,5.03,115200.0,4.9433,4.9433,4.9335,4.9335,115200.0
2013-09-20 14:20:00,5.03,5.05,5.03,5.04,388800.0,4.9335,4.9531,4.9335,4.9433,388800.0
2013-09-20 14:30:00,5.04,5.05,5.03,5.03,190400.0,4.9433,4.9531,4.9335,4.9335,190400.0
2013-09-20 14:40:00,5.03,5.04,5.03,5.04,198400.0,4.9335,4.9433,4.9335,4.9433,198400.0
2013-09-20 14:50:00,5.04,5.04,5.03,5.04,147200.0,4.9433,4.9433,4.9335,4.9433,147200.0
2013-09-20 15:00:00,5.04,5.04,5.04,5.04,102400.0,4.9433,4.9433,4.9433,4.9433,102400.0
2013-09-20 15:10:00,5.04,5.04,5.03,5.03,236800.0,4.9433,4.9433,4.9335,4.9335,236800.0
2013-09-20 15:20:00,5.04,5.04,5.02,5.02,531200.0,4.9433,4.9433,4.9237,4.9237,531200.0
2013-09-20 15:30:00,5.02,5.03,5.02,5.03,512000.0,4.9237,4.9335,4.9237,4.9335,512000.0
2013-09-20 15:40:00,5.03,5.03,5.02,5.02,2019200.0,4.9335,4.9335,4.9237,4.9237,2019200.0
2013-09-20 15:50:00,5.02,5.03,5.02,5.02,1492800.0,4.9237,4.9335,4.9237,4.9237,1492800.0
2013-09-23 09:30:00,5.07,5.08,5.06,5.07,1313600.0,4.9728,4.9826,4.9629,4.9728,1313600.0
2013-09-23 09:40:00,5.07,5.08,5.05,5.05,956800.0,4.9728,4.9826,4.9531,4.9531,956800.0
2013-09-23 09:50:00,5.05,5.05,5.03,5.03,1798400.0,4.9531,4.9531,4.9335,4.9335,1798400.0
2013-09-23 10:00:00,5.03,5.03,5.01,5.01,707200.0,4.9335,4.9335,4.9139,4.9139,707200.0
2013-09-23 10:10:00,5.01,5.02,5.0,5.02,556800.0,4.9139,4.9237,4.9041,4.9237,556800.0
2013-09-23 10:20:00,5.02,5.02,5.01,5.01,212800.0,4.9237,4.9237,4.9139,4.9139,212800.0
2013-09-23 10:30:00,5.01,5.01,5.0,5.01,224000.0,4.9139,4.9139,4.9041,4.9139,224000.0
2013-09-23 10:40:00,5.01,5.01,5.0,5.0,102400.0,4.9139,4.9139,4.9041,4.9041,102400.0
2013-09-23 10:50:00,5.0,5.0,4.98,4.98,694400.0,4.9041,4.9041,4.8845,4.8845,694400.0
2013-09-23 11:00:00,4.98,4.98,4.96,4.96,329600.0,4.8845,4.8845,4.8649,4.8649,329600.0
2013-09-23 11:10:00,4.96,4.98,4.96,4.98,336000.0,4.8649,4.8845,4.8649,4.8845,336000.0
2013-09-23 11:20:00,4.98,4.98,4.97,4.97,188800.0,4.8845,4.8845,4.8747,4.8747,188800.0
2013-09-23 11:30:00,4.97,4.99,4.97,4.99,185600.0,4.8747,4.8943,4.8747,4.8943,185600.0
2013-09-23 11:40:00,4.99,4.99,4.97,4.98,302400.0,4.8943,4.8943,4.8747,4.8845,302400.0
2013-09-23 11:50:00,4.98,4.98,4.97,4.97,345600.0,4.8845,4.8845,4.8747,4.8747,345600.0
2013-09-23 12:00:00,4.97,4.98,4.97,4.98,249600.0,4.8747,4.8845,4.8747,4.8845,249600.0
2013-09-23 12:10:00,4.98,5.0,4.98,4.99,896000.0,4.8845,4.9041,4.8845,4.8943,896000.0
2013-09-23 12:20:00,4.99,5.0,4.99,4.99,244800.0,4.8943,4.9041,4.8943,4.8943,244800.0
2013-09-23 12:30:00,4.99,5.0,4.99,5.0,163200.0,4.8943,4.9041,4.8943,4.9041,163200.0
2013-09-23 12:40:00,5.0,5.0,5.0,5.0,88000.0,4.9041,4.9041,4.9041,4.9041,88000.0
2013-09-23 12:50:00,5.0,5.01,5.0,5.01,158400.0,4.9041,4.9139,4.9041,4.9139,158400.0
2013-09-23 13:00:00,5.01,5.01,5.01,5.01,32000.0,4.9139,4.9139,4.9139,4.9139,32000.0
2013-09-23 13:10:00,5.01,5.01,4.99,4.99,148800.0,4.9139,4.9139,4.8943,4.8943,148800.0
2013-09-23 13:20:00,5.0,5.0,4.99,5.0,161600.0,4.9041,4.9041,4.8943,4.9041,161600.0
2013-09-23 13:30:00,5.0,5.01,5.0,5.0,124800.0,4.9041,4.9139,4.9041,4.9041,124800.0
2013-09-23 13:40:00,5.0,5.01,5.0,5.01,408000.0,4.9041,4.9139,4.9041,4.9139,408000.0
2013-09-23 13:50:00,5.01,5.02,5.01,5.02,619200.0,4.9139,4.9237,4.9139,4.9237,619200.0
2013-09-23 14:00:00,5.02,5.03,5.02,5.02,334400.0,4.9237,4.9335,4.9237,4.9237,334400.0
2013-09-23 14:10:00,5.03,5.03,5.02,5.02,392000.0,4.9335,4.9335,4.9237,4.9237,392000.0
2013-09-23 14:20:00,5.02,5.02,5.0,5.0,323200.0,4.9237,4.9237,4.9041,4.9041,323200.0
2013-09-23 14:30:00,5.0,5.01,5.0,5.0,409600.0,4.9041,4.9139,4.9041,4.9041,409600.0
2013-09-23 14:40:00,5.0,5.0,5.0,5.0,56000.0,4.9041,4.9041,4.9041,4.9041,56000.0
2013-09-23 14:50:00,5.0,5.02,5.0,5.02,340800.0,4.9041,4.9237,4.9041,4.9237,340800.0
2013-09-23 15:00:00,5.02,5.02,5.01,5.02,512000.0,4.9237,4.9237,4.9139,4.9237,512000.0
2013-09-23 15:10:00,5.02,5.02,5.01,5.01,241600.0,4.9237,4.9237,4.9139,4.9139,241600.0
2013-09-23 15:20:00,5.01,5.01,4.99,4.99,491200.0,4.9139,4.9139,4.8943,4.8943,491200.0
2013-09-23 15:30:00,4.99,5.01,4.99,5.01,166400.0,4.8943,4.9139,4.8943,4.9139,166400.0
2013-09-23 15:40:00,5.01,5.02,5.01,5.01,899200.0,4.9139,4.9237,4.9139,4.9139,899200.0
2013-09-23 15:50:00,5.01,5.01,5.0,5.0,2936000.0,4.9139,4.9139,4.9041,4.9041,2936000.0
2013-09-24 09:30:00,5.02,5.02,5.01,5.01,835200.0,4.9237,4.9237,4.9139,4.9139,835200.0
2013-09-24 09:40:00,5.02,5.03,5.01,5.02,553600.0,4.9237,4.9335,4.9139,4.9237,553600.0
2013-09-24 09:50:00,5.02,5.02,5.0,5.0,2352000.0,4.9237,4.9237,4.9041,4.9041,2352000.0
2013-09-24 10:00:00,5.0,5.0,4.99,4.99,729600.0,4.9041,4.9041,4.8943,4.8943,729600.0
2013-09-24 10:10:00,4.99,4.99,4.97,4.98,420800.0,4.8943,4.8943,4.8747,4.8845,420800.0
2013-09-24 10:20:00,4.98,5.01,4.97,5.01,401600.0,4.8845,4.9139,4.8747,4.9139,401600.0
2013-09-24 10:30:00,5.01,5.03,5.01,5.02,689600.0,4.9139,4.9335,4.9139,4.9237,689600.0
2013-09-24 10:40:00,5.03,5.04,5.02,5.03,329600.0,4.9335,4.9433,4.9237,4.9335,329600.0
2013-09-24 10:50:00,5.03,5.04,5.03,5.04,424000.0,4.9335,4.9433,4.9335,4.9433,424000.0
2013-09-24 11:00:00,5.04,5.05,5.04,5.04,283200.0,4.9433,4.9531,4.9433,4.9433,283200.0
2013-09-24 11:10:00,5.04,5.05,5.04,5.05,225600.0,4.9433,4.9531,4.9433,4.9531,225600.0
2013-09-24 11:20:00,5.04,5.04,5.03,5.03,75200.0,4.9433,4.9433,4.9335,4.9335,75200.0
2013-09-24 11:30:00,5.03,5.04,5.03,5.04,204800.0,4.9335,4.9433,4.9335,4.9433,204800.0
2013-09-24 11:40:00,5.04,5.04,5.03,5.03,33600.0,4.9433,4.9433,4.9335,4.9335,33600.0
2013-09-24 11:50:00,5.03,5.04,5.03,5.04,152000.0,4.9335,4.9433,4.9335,4.9433,152000.0
2013-09-24 12:00:00,5.04,5.04,5.03,5.03,160000.0,4.9433,4.9433,4.9335,4.9335,160000.0
2013-09-24 12:10:00,5.03,5.03,5.03,5.03,734400.0,4.9335,4.9335,4.9335,4.9335,734400.0
2013-09-24 12:20:00,5.03,5.03,5.03,5.03,384000.0,4.9335,4.9335,4.9335,4.9335,384000.0
2013-09-24 12:30:00,5.04,5.04,5.04,5.04,307200.0,4.9433,4.9433,4.9433,4.9433,307200.0
2013-09-24 12:40:00,5.04,5.05,5.04,5.04,331200.0,4.9433,4.9531,4.9433,4.9433,331200.0
2013-09-24 12:50:00,5.04,5.04,5.03,5.04,259200.0,4.9433,4.9433,4.9335,4.9433,259200.0
2013-09-24 13:00:00,5.04,5.04,5.04,5.04,54400.0,4.9433,4.9433,4.9433,4.9433,54400.0
2013-09-24 13:10:00,5.04,5.04,5.04,5.04,30400.0,4.9433,4.9433,4.9433,4.9433,30400.0
2013-09-24 13:20:00,5.04,5.05,5.04,5.05,43200.0,4.9433,4.9531,4.9433,4.9531,43200.0
2013-09-24 13:30:00,5.05,5.05,5.05,5.05,390400.0,4.9531,4.9531,4.9531,4.9531,390400.0
2013-09-24 13:40:00,5.05,5.06,5.05,5.05,291200.0,4.9531,4.9629,4.9531,4.9531,291200.0
2013-09-24 13:50:00,5.05,5.05,5.05,5.05,379200.0,4.9531,4.9531,4.9531,4.9531,379200.0
2013-09-24 14:00:00,5.05,5.05,5.04,5.05,240000.0,4.9531,4.9531,4.9433,4.9531,240000.0
2013-09-24 14:10:00,5.05,5.05,5.04,5.04,80000.0,4.9531,4.9531,4.9433,4.9433,80000.0
2013-09-24 14:20:00,5.04,5.04,5.03,5.03,195200.0,4.9433,4.9433,4.9335,4.9335,195200.0
2013-09-24 14:30:00,5.03,5.03,5.03,5.03,152000.0,4.9335,4.9335,4.9335,4.9335,152000.0
2013-09-24 14:40:00,5.03,5.04,5.03,5.03,51200.0,4.9335,4.9433,4.9335,4.9335,51200.0
2013-09-24 14:50:00,5.03,5.04,5.03,5.03,86400.0,4.9335,4.9433,4.9335,4.9335,86400.0
2013-09-24 15:00:00,5.03,5.03,5.02,5.03,200000.0,4.9335,4.9335,4.9237,4.9335,200000.0
2013-09-24 15:10:00,5.03,5.03,5.02,5.03,209600.0,4.9335,4.9335,4.9237,4.9335,209600.0
2013-09-24 15:20:00,5.03,5.03,5.01,5.02,478400.0,4.9335,4.9335,4.9139,4.9237,478400.0
2013-09-24 15:30:00,5.01,5.01,5.0,5.0,518400.0,4.9139,4.9139,4.9041,4.9041,518400.0
2013-09-24 15:40:00,5.0,5.01,4.99,5.0,1483200.0,4.9041,4.9139,4.8943,4.9041,1483200.0
2013-09-24 15:50:00,4.99,5.0,4.99,5.0,1496000.0,4.8943,4.9041,4.8943,4.9041,1496000.0
2013-09-25 09:30:00,5.01,5.01,4.97,4.99,1628800.0,4.9139,4.9139,4.8747,4.8943,1628800.0
2013-09-25 09:40:00,4.99,5.0,4.97,4.98,2092800.0,4.8943,4.9041,4.8747,4.8845,2092800.0
2013-09-25 09:50:00,4.98,4.98,4.97,4.97,2728000.0,4.8845,4.8845,4.8747,4.8747,2728000.0
2013-09-25 10:00:00,4.97,4.99,4.96,4.96,3121600.0,4.8747,4.8943,4.8649,4.8649,3121600.0
2013-09-25 10:10:00,4.96,4.97,4.95,4.97,398400.0,4.8649,4.8747,4.8551,4.8747,398400.0
2013-09-25 10:20:00,4.96,4.99,4.96,4.99,339200.0,4.8649,4.8943,4.8649,4.8943,339200.0
2013-09-25 10:30:00,4.99,5.0,4.98,5.0,316800.0,4.8943,4.9041,4.8845,4.9041,316800.0
2013-09-25 10:40:00,5.0,5.01,4.99,4.99,308800.0,4.9041,4.9139,4.8943,4.8943,308800.0
2013-09-25 10:50:00,4.99,5.0,4.99,4.99,361600.0,4.8943,4.9041,4.8943,4.8943,361600.0
2013-09-25 11:00:00,4.99,5.0,4.98,4.98,291200.0,4.8943,4.9041,4.8845,4.8845,291200.0
2013-09-25 11:10:00,4.98,5.01,4.98,5.01,313600.0,4.8845,4.9139,4.8845,4.9139,313600.0
2013-09-25 11:20:00,5.01,5.02,5.01,5.01,508800.0,4.9139,4.9237,4.9139,4.9139,508800.0
2013-09-25 11:30:00,5.01,5.02,5.01,5.02,118400.0,4.9139,4.9237,4.9139,4.9237,118400.0
2013-09-25 11:40:00,5.02,5.02,5.01,5.01,113600.0,4.9237,4.9237,4.9139,4.9139,113600.0
2013-09-25 11:50:00,5.01,5.02,5.01,5.02,145600.0,4.9139,4.9237,4.9139,4.9237,145600.0
2013-09-25 12:00:00,5.02,5.02,5.01,5.01,188800.0,4.9237,4.9237,4.9139,4.9139,188800.0
2013-09-25 12:10:00,5.02,5.02,5.02,5.02,115200.0,4.9237,4.9237,4.9237,4.9237,115200.0
2013-09-25 12:20:00,5.02,5.02,4.99,5.0,1006400.0,4.9237,4.9237,4.8943,4.9041,1006400.0
2013-09-25 12:30:00,5.0,5.01,5.0,5.01,155200.0,4.9041,4.9139,4.9041,4.9139,155200.0
2013-09-25 12:40:00,5.01,5.01,5.0,5.01,134400.0,4.9139,4.9139,4.9041,4.9139,134400.0
2013-09-25 12:50:00,5.01,5.01,5.0,5.01,168000.0,4.9139,4.9139,4.9041,4.9139,168000.0
2013-09-25 13:00:00,5.01,5.02,5.01,5.01,428800.0,4.9139,4.9237,4.9139,4.9139,428800.0
2013-09-25 13:10:00,5.01,5.01,5.0,5.0,208000.0,4.9139,4.9139,4.9041,4.9041,208000.0
2013-09-25 13:20:00,5.0,5.0,4.99,4.99,206400.0,4.9041,4.9041,4.8943,4.8943,206400.0
2013-09-25 13:30:00,4.99,4.99,4.97,4.97,593600.0,4.8943,4.8943,4.8747,4.8747,593600.0
2013-09-25 13:40:00,4.97,4.97,4.96,4.97,361600.0,4.8747,4.8747,4.8649,4.8747,361600.0
2013-09-25 13:50:00,4.97,4.99,4.96,4.98,566400.0,4.8747,4.8943,4.8649,4.8845,566400.0
2013-09-25 14:00:00,4.98,4.99,4.97,4.97,384000.0,4.8845,4.8943,4.8747,4.8747,384000.0
2013-09-25 14:10:00,4.97,4.99,4.97,4.98,286400.0,4.8747,4.8943,4.8747,4.8845,286400.0
2013-09-25 14:20:00,4.98,4.99,4.98,4.98,184000.0,4.8845,4.8943,4.8845,4.8845,184000.0
2013-09-25 14:30:00,4.97,4.98,4.97,4.98,187200.0,4.8747,4.8845,4.8747,4.8845,187200.0
2013-09-25 14:40:00,4.98,4.99,4.97,4.98,360000.0,4.8845,4.8943,4.8747,4.8845,360000.0
2013-09-25 14:50:00,4.98,4.99,4.97,4.97,153600.0,4.8845,4.8943,4.8747,4.8747,153600.0
2013-09-25 15:00:00,4.98,4.98,4.97,4.98,91200.0,4.8845,4.8845,4.8747,4.8845,91200.0
2013-09-25 15:10:00,4.98,5.0,4.98,4.99,568000.0,4.8845,4.9041,4.8845,4.8943,568000.0
2013-09-25 15:20:00,4.99,4.99,4.97,4.98,683200.0,4.8943,4.8943,4.8747,4.8845,683200.0
2013-09-25 15:30:00,4.98,4.98,4.97,4.98,374400.0,4.8845,4.8845,4.8747,4.8845,374400.0
2013-09-25 15:40:00,4.98,4.99,4.98,4.98,3622400.0,4.8845,4.8943,4.8845,4.8845,3622400.0
2013-09-25 15:50:00,4.98,4.98,4.97,4.97,2892800.0,4.8845,4.8845,4.8747,4.8747,2892800.0
2013-09-26 09:30:00,5.01,5.04,5.01,5.02,1443200.0,4.9139,4.9433,4.9139,4.9237,1443200.0
2013-09-26 09:40:00,5.03,5.05,5.02,5.05,660800.0,4.9335,4.9531,4.9237,4.9531,660800.0
2013-09-26 09:50:00,5.05,5.05,5.04,5.05,134400.0,4.9531,4.9531,4.9433,4.9531,134400.0
2013-09-26 10:00:00,5.05,5.07,5.05,5.07,588800.0,4.9531,4.9728,4.9531,4.9728,588800.0
2013-09-26 10:10:00,5.07,5.07,5.06,5.06,1468800.0,4.9728,4.9728,4.9629,4.9629,1468800.0
2013-09-26 10:20:00,5.07,5.07,5.06,5.06,792000.0,4.9728,4.9728,4.9629,4.9629,792000.0
2013-09-26 10:30:00,5.06,5.07,5.06,5.06,436800.0,4.9629,4.9728,4.9629,4.9629,436800.0
2013-09-26 10:40:00,5.06,5.07,5.03,5.04,710400.0,4.9629,4.9728,4.9335,4.9433,710400.0
2013-09-26 10:50:00,5.04,5.04,5.03,5.03,1609600.0,4.9433,4.9433,4.9335,4.9335,1609600.0
2013-09-26 11:00:00,5.03,5.03,5.01,5.01,740800.0,4.9335,4.9335,4.9139,4.9139,740800.0
2013-09-26 11:10:00,5.01,5.02,5.01,5.01,328000.0,4.9139,4.9237,4.9139,4.9139,328000.0
2013-09-26 11:20:00,5.01,5.03,5.01,5.03,596800.0,4.9139,4.9335,4.9139,4.9335,596800.0
2013-09-26 11:30:00,5.03,5.03,5.02,5.02,136000.0,4.9335,4.9335,4.9237,4.9237,136000.0
2013-09-26 11:40:00,5.02,5.04,5.02,5.03,171200.0,4.9237,4.9433,4.9237,4.9335,171200.0
2013-09-26 11:50:00,5.03,5.04,5.03,5.04,315200.0,4.9335,4.9433,4.9335,4.9433,315200.0
2013-09-26 12:00:00,5.04,5.04,5.03,5.03,156800.0,4.9433,4.9433,4.9335,4.9335,156800.0
2013-09-26 12:10:00,5.03,5.04,5.03,5.03,124800.0,4.9335,4.9433,4.9335,4.9335,124800.0
2013-09-26 12:20:00,5.03,5.05,5.03,5.04,236800.0,4.9335,4.9531,4.9335,4.9433,236800.0
2013-09-26 12:30:00,5.05,5.05,5.05,5.05,644800.0,4.9531,4.9531,4.9531,4.9531,644800.0
2013-09-26 12:40:00,5.05,5.05,5.05,5.05,668800.0,4.9531,4.9531,4.9531,4.9531,668800.0
2013-09-26 12:50:00,5.05,5.05,5.05,5.05,278400.0,4.9531,4.9531,4.9531,4.9531,278400.0
2013-09-26 13:00:00,5.05,5.06,5.05,5.06,168000.0,4.9531,4.9629,4.9531,4.9629,168000.0
2013-09-26 13:10:00,5.06,5.07,5.06,5.06,208000.0,4.9629,4.9728,4.9629,4.9629,208000.0
2013-09-26 13:20:00,5.06,5.06,5.05,5.06,139200.0,4.9629,4.9629,4.9531,4.9629,139200.0
2013-09-26 13:30:00,5.06,5.06,5.04,5.04,297600.0,4.9629,4.9629,4.9433,4.9433,297600.0
2013-09-26 13:40:00,5.04,5.05,5.04,5.05,334400.0,4.9433,4.9531,4.9433,4.9531,334400.0
2013-09-26 13:50:00,5.04,5.05,5.04,5.05,38400.0,4.9433,4.9531,4.9433,4.9531,38400.0
2013-09-26 14:00:00,5.04,5.05,5.03,5.04,548800.0,4.9433,4.9531,4.9335,4.9433,548800.0
2013-09-26 14:10:00,5.03,5.04,5.03,5.04,60800.0,4.9335,4.9433,4.9335,4.9433,60800.0
2013-09-26 14:20:00,5.04,5.04,5.03,5.04,126400.0,4.9433,4.9433,4.9335,4.9433,126400.0
2013-09-26 14:30:00,5.04,5.04,5.03,5.03,73600.0,4.9433,4.9433,4.9335,4.9335,73600.0
2013-09-26 14:40:00,5.03,5.03,5.02,5.02,180800.0,4.9335,4.9335,4.9237,4.9237,180800.0
2013-09-26 14:50:00,5.02,5.03,5.02,5.03,136000.0,4.9237,4.9335,4.9237,4.9335,136000.0
2013-09-26 15:00:00,5.03,5.04,5.03,5.03,86400.0,4.9335,4.9433,4.9335,4.9335,86400.0
2013-09-26 15:10:00,5.03,5.03,5.02,5.02,219200.0,4.9335,4.9335,4.9237,4.9237,219200.0
2013-09-26 15:20:00,5.02,5.03,5.02,5.03,348800.0,4.9237,4.9335,4.9237,4.9335,348800.0
2013-09-26 15:30:00,5.03,5.04,5.02,5.03,998400.0,4.9335,4.9433,4.9237,4.9335,998400.0
2013-09-26 15:40:00,5.03,5.04,5.03,5.04,1420800.0,4.9335,4.9433,4.9335,4.9433,1420800.0
2013-09-26 15:50:00,5.04,5.05,5.03,5.05,2388800.0,4.9433,4.9531,4.9335,4.9531,2388800.0
2013-09-27 09:30:00,4.99,5.0,4.97,5.0,2118400.0,4.8943,4.9041,4.8747,4.9041,2118400.0
2013-09-27 09:40:00,4.99,5.01,4.99,5.0,896000.0,4.8943,4.9139,4.8943,4.9041,896000.0
2013-09-27 09:50:00,5.0,5.0,4.99,4.99,907200.0,4.9041,4.9041,4.8943,4.8943,907200.0
2013-09-27 10:00:00,4.99,5.0,4.98,4.99,985600.0,4.8943,4.9041,4.8845,4.8943,985600.0
2013-09-27 10:10:00,4.99,5.02,4.99,5.02,1329600.0,4.8943,4.9237,4.8943,4.9237,1329600.0
2013-09-27 10:20:00,5.02,5.02,5.01,5.02,884800.0,4.9237,4.9237,4.9139,4.9237,884800.0
2013-09-27 10:30:00,5.02,5.04,5.02,5.04,1116800.0,4.9237,4.9433,4.9237,4.9433,1116800.0
2013-09-27 10:40:00,5.04,5.04,5.03,5.03,1496000.0,4.9433,4.9433,4.9335,4.9335,1496000.0
2013-09-27 10:50:00,5.03,5.04,5.02,5.03,452800.0,4.9335,4.9433,4.9237,4.9335,452800.0
2013-09-27 11:00:00,5.03,5.04,5.02,5.02,451200.0,4.9335,4.9433,4.9237,4.9237,451200.0
2013-09-27 11:10:00,5.02,5.03,5.02,5.02,297600.0,4.9237,4.9335,4.9237,4.9237,297600.0
2013-09-27 11:20:00,5.02,5.04,5.02,5.04,307200.0,4.9237,4.9433,4.9237,4.9433,307200.0
2013-09-27 11:30:00,5.04,5.05,5.03,5.04,716800.0,4.9433,4.9531,4.9335,4.9433,716800.0
2013-09-27 11:40:00,5.04,5.05,5.04,5.04,243200.0,4.9433,4.9531,4.9433,4.9433,243200.0
2013-09-27 11:50:00,5.04,5.04,5.04,5.04,228800.0,4.9433,4.9433,4.9433,4.9433,228800.0
2013-09-27 12:00:00,5.04,5.04,5.04,5.04,201600.0,4.9433,4.9433,4.9433,4.9433,201600.0
2013-09-27 12:10:00,5.04,5.05,5.04,5.05,128000.0,4.9433,4.9531,4.9433,4.9531,128000.0
2013-09-27 12:20:00,5.05,5.05,5.05,5.05,720000.0,4.9531,4.9531,4.9531,4.9531,720000.0
2013-09-27 12:30:00,5.05,5.05,5.04,5.04,478400.0,4.9531,4.9531,4.9433,4.9433,478400.0
2013-09-27 12:40:00,5.05,5.05,5.04,5.04,176000.0,4.9531,4.9531,4.9433,4.9433,176000.0
2013-09-27 12:50:00,5.04,5.05,5.04,5.05,116800.0,4.9433,4.9531,4.9433,4.9531,116800.0
2013-09-27 13:00:00,5.05,5.05,5.04,5.05,148800.0,4.9531,4.9531,4.9433,4.9531,148800.0
2013-09-27 13:10:00,5.05,5.05,5.05,5.05,1740800.0,4.9531,4.9531,4.9531,4.9531,1740800.0
2013-09-27 13:20:00,5.04,5.05,5.04,5.04,324800.0,4.9433,4.9531,4.9433,4.9433,324800.0
2013-09-27 13:30:00,5.04,5.04,5.03,5.04,260800.0,4.9433,4.9433,4.9335,4.9433,260800.0
2013-09-27 13:40:00,5.04,5.04,5.04,5.04,145600.0,4.9433,4.9433,4.9433,4.9433,145600.0
2013-09-27 13:50:00,5.04,5.04,5.04,5.04,102400.0,4.9433,4.9433,4.9433,4.9433,102400.0
2013-09-27 14:00:00,5.04,5.04,5.03,5.03,438400.0,4.9433,4.9433,4.9335,4.9335,438400.0
2013-09-27 14:10:00,5.02,5.03,5.02,5.02,524800.0,4.9237,4.9335,4.9237,4.9237,524800.0
2013-09-27 14:20:00,5.02,5.03,5.02,5.03,208000.0,4.9237,4.9335,4.9237,4.9335,208000.0
2013-09-27 14:30:00,5.03,5.03,5.02,5.02,259200.0,4.9335,4.9335,4.9237,4.9237,259200.0
2013-09-27 14:40:00,5.02,5.02,5.02,5.02,214400.0,4.9237,4.9237,4.9237,4.9237,214400.0
2013-09-27 14:50:00,5.02,5.03,5.02,5.02,560000.0,4.9237,4.9335,4.9237,4.9237,560000.0
2013-09-27 15:00:00,5.02,5.02,5.01,5.02,416000.0,4.9237,4.9237,4.9139,4.9237,416000.0
2013-09-27 15:10:00,5.02,5.02,5.01,5.01,308800.0,4.9237,4.9237,4.9139,4.9139,308800.0
2013-09-27 15:20:00,5.01,5.02,5.01,5.02,236800.0,4.9139,4.9237,4.9139,4.9237,236800.0
2013-09-27 15:30:00,5.02,5.04,5.02,5.03,928000.0,4.9237,4.9433,4.9237,4.9335,928000.0
2013-09-27 15:40:00,5.03,5.04,5.02,5.02,1208000.0,4.9335,4.9433,4.9237,4.9237,1208000.0
2013-09-27 15:50:00,5.02,5.04,5.02,5.03,3574400.0,4.9237,4.9433,4.9237,4.9335,3574400.0
2013-09-30 09:30:00,4.93,4.94,4.9,4.94,3075200.0,4.8354,4.8452,4.806,4.8452,3075200.0
2013-09-30 09:40:00,4.94,4.96,4.94,4.94,1188800.0,4.8452,4.8649,4.8452,4.8452,1188800.0
2013-09-30 09:50:00,4.94,4.96,4.93,4.95,3809600.0,4.8452,4.8649,4.8354,4.8551,3809600.0
2013-09-30 10:00:00,4.96,4.97,4.95,4.97,1329600.0,4.8649,4.8747,4.8551,4.8747,1329600.0
2013-09-30 10:10:00,4.97,4.99,4.96,4.99,580800.0,4.8747,4.8943,4.8649,4.8943,580800.0
2013-09-30 10:20:00,4.99,5.0,4.98,5.0,1209600.0,4.8943,4.9041,4.8845,4.9041,1209600.0
2013-09-30 10:30:00,5.0,5.01,4.99,5.0,1097600.0,4.9041,4.9139,4.8943,4.9041,1097600.0
2013-09-30 10:40:00,5.0,5.02,5.0,5.01,1132800.0,4.9041,4.9237,4.9041,4.9139,1132800.0
2013-09-30 10:50:00,5.01,5.01,5.0,5.01,878400.0,4.9139,4.9139,4.9041,4.9139,878400.0
2013-09-30 11:00:00,5.01,5.02,5.01,5.01,596800.0,4.9139,4.9237,4.9139,4.9139,596800.0
2013-09-30 11:10:00,5.01,5.01,4.99,4.99,524800.0,4.9139,4.9139,4.8943,4.8943,524800.0
2013-09-30 11:20:00,4.99,5.0,4.99,5.0,524800.0,4.8943,4.9041,4.8943,4.9041,524800.0
2013-09-30 11:30:00,5.0,5.01,5.0,5.01,768000.0,4.9041,4.9139,4.9041,4.9139,768000.0
2013-09-30 11:40:00,5.01,5.02,5.01,5.01,792000.0,4.9139,4.9237,4.9139,4.9139,792000.0
2013-09-30 11:50:00,5.01,5.03,5.01,5.03,312000.0,4.9139,4.9335,4.9139,4.9335,312000.0
2013-09-30 12:00:00,5.03,5.03,5.01,5.01,472000.0,4.9335,4.9335,4.9139,4.9139,472000.0
2013-09-30 12:10:00,5.01,5.01,5.0,5.0,587200.0,4.9139,4.9139,4.9041,4.9041,587200.0
2013-09-30 12:20:00,5.0,5.0,5.0,5.0,84800.0,4.9041,4.9041,4.9041,4.9041,84800.0
2013-09-30 12:30:00,5.0,5.01,5.0,5.01,164800.0,4.9041,4.9139,4.9041,4.9139,164800.0
2013-09-30 12:40:00,5.01,5.02,5.01,5.02,275200.0,4.9139,4.9237,4.9139,4.9237,275200.0
2013-09-30 12:50:00,5.01,5.01,5.01,5.01,260800.0,4.9139,4.9139,4.9139,4.9139,260800.0
2013-09-30 13:00:00,5.01,5.02,5.01,5.02,124800.0,4.9139,4.9237,4.9139,4.9237,124800.0
2013-09-30 13:10:00,5.02,5.03,5.01,5.03,2657600.0,4.9237,4.9335,4.9139,4.9335,2657600.0
2013-09-30 13:20:00,5.03,5.03,5.01,5.02,724800.0,4.9335,4.9335,4.9139,4.9237,724800.0
2013-09-30 13:30:00,5.01,5.03,5.01,5.02,531200.0,4.9139,4.9335,4.9139,4.9237,531200.0
2013-09-30 13:40:00,5.02,5.03,5.02,5.02,566400.0,4.9237,4.9335,4.9237,4.9237,566400.0
2013-09-30 13:50:00,5.02,5.02,4.99,5.0,937600.0,4.9237,4.9237,4.8943,4.9041,937600.0
2013-09-30 14:00:00,5.0,5.01,5.0,5.01,547200.0,4.9041,4.9139,4.9041,4.9139,547200.0
2013-09-30 14:10:00,5.01,5.01,5.0,5.0,404800.0,4.9139,4.9139,4.9041,4.9041,404800.0
2013-09-30 14:20:00,5.01,5.01,5.0,5.0,320000.0,4.9139,4.9139,4.9041,4.9041,320000.0
2013-09-30 14:30:00,5.0,5.02,5.0,5.02,928000.0,4.9041,4.9237,4.9041,4.9237,928000.0
2013-09-30 14:40:00,5.02,5.02,5.01,5.02,1331200.0,4.9237,4.9237,4.9139,4.9237,1331200.0
2013-09-30 14:50:00,5.02,5.02,5.01,5.01,444800.0,4.9237,4.9237,4.9139,4.9139,444800.0
2013-09-30 15:00:00,5.01,5.01,4.99,5.0,840000.0,4.9139,4.9139,4.8943,4.9041,840000.0
2013-09-30 15:10:00,5.0,5.0,4.98,4.98,555200.0,4.9041,4.9041,4.8845,4.8845,555200.0
2013-09-30 15:20:00,4.99,5.0,4.98,4.99,689600.0,4.8943,4.9041,4.8845,4.8943,689600.0
2013-09-30 15:30:00,4.99,5.0,4.98,4.99,1089600.0,4.8943,4.9041,4.8845,4.8943,1089600.0
2013-09-30 15:40:00,4.98,5.0,4.98,4.98,3313600.0,4.8845,4.9041,4.8845,4.8845,3313600.0
2013-09-30 15:50:00,4.98,5.0,4.98,5.0,2721600.0,4.8845,4.9041,4.8845,4.9041,2721600.0
2013-10-01 09:30:00,5.01,5.05,5.0,5.04,1744000.0,4.9139,4.9531,4.9041,4.9433,1744000.0
2013-10-01 09:40:00,5.04,5.05,5.03,5.03,1900800.0,4.9433,4.9531,4.9335,4.9335,1900800.0
2013-10-01 09:50:00,5.03,5.03,5.02,5.02,1916800.0,4.9335,4.9335,4.9237,4.9237,1916800.0
2013-10-01 10:00:00,5.02,5.04,5.02,5.04,1233600.0,4.9237,4.9433,4.9237,4.9433,1233600.0
2013-10-01 10:10:00,5.04,5.04,5.02,5.04,808000.0,4.9433,4.9433,4.9237,4.9433,808000.0
2013-10-01 10:20:00,5.04,5.06,5.04,5.06,748800.0,4.9433,4.9629,4.9433,4.9629,748800.0
2013-10-01 10:30:00,5.06,5.08,5.06,5.08,816000.0,4.9629,4.9826,4.9629,4.9826,816000.0
2013-10-01 10:40:00,5.08,5.08,5.08,5.08,280000.0,4.9826,4.9826,4.9826,4.9826,280000.0
2013-10-01 10:50:00,5.07,5.09,5.07,5.09,326400.0,4.9728,4.9924,4.9728,4.9924,326400.0
2013-10-01 11:00:00,5.09,5.09,5.08,5.08,236800.0,4.9924,4.9924,4.9826,4.9826,236800.0
2013-10-01 11:10:00,5.08,5.08,5.08,5.08,152000.0,4.9826,4.9826,4.9826,4.9826,152000.0
2013-10-01 11:20:00,5.08,5.09,5.08,5.08,153600.0,4.9826,4.9924,4.9826,4.9826,153600.0
2013-10-01 11:30:00,5.09,5.09,5.09,5.09,256000.0,4.9924,4.9924,4.9924,4.9924,256000.0
2013-10-01 11:40:00,5.09,5.1,5.09,5.09,467200.0,4.9924,5.0022,4.9924,4.9924,467200.0
2013-10-01 11:50:00,5.09,5.1,5.09,5.1,128000.0,4.9924,5.0022,4.9924,5.0022,128000.0
2013-10-01 12:00:00,5.09,5.1,5.09,5.09,57600.0,4.9924,5.0022,4.9924,4.9924,57600.0
2013-10-01 12:10:00,5.09,5.1,5.09,5.09,94400.0,4.9924,5.0022,4.9924,4.9924,94400.0
2013-10-01 12:20:00,5.1,5.12,5.09,5.11,376000.0,5.0022,5.0218,4.9924,5.012,376000.0
2013-10-01 12:30:00,5.11,5.11,5.09,5.09,4592000.0,5.012,5.012,4.9924,4.9924,4592000.0
2013-10-01 12:40:00,5.1,5.1,5.1,5.1,406400.0,5.0022,5.0022,5.0022,5.0022,406400.0
2013-10-01 12:50:00,5.1,5.1,5.09,5.1,180800.0,5.0022,5.0022,4.9924,5.0022,180800.0
2013-10-01 13:00:00,5.1,5.1,5.1,5.1,44800.0,5.0022,5.0022,5.0022,5.0022,44800.0
2013-10-01 13:10:00,5.1,5.1,5.09,5.1,384000.0,5.0022,5.0022,4.9924,5.0022,384000.0
2013-10-01 13:20:00,5.1,5.1,5.09,5.1,76800.0,5.0022,5.0022,4.9924,5.0022,76800.0
2013-10-01 13:30:00,5.1,5.1,5.09,5.09,104000.0,5.0022,5.0022,4.9924,4.9924,104000.0
2013-10-01 13:40:00,5.09,5.09,5.08,5.08,76800.0,4.9924,4.9924,4.9826,4.9826,76800.0
2013-10-01 13:50:00,5.09,5.09,5.09,5.09,60800.0,4.9924,4.9924,4.9924,4.9924,60800.0
2013-10-01 14:00:00,5.09,5.09,5.08,5.09,70400.0,4.9924,4.9924,4.9826,4.9924,70400.0
2013-10-01 14:10:00,5.09,5.09,5.08,5.08,72000.0,4.9924,4.9924,4.9826,4.9826,72000.0
2013-10-01 14:20:00,5.08,5.09,5.07,5.07,315200.0,4.9826,4.9924,4.9728,4.9728,315200.0
2013-10-01 14:30:00,5.07,5.07,5.07,5.07,200000.0,4.9728,4.9728,4.9728,4.9728,200000.0
2013-10-01 14:40:00,5.07,5.08,5.07,5.07,25600.0,4.9728,4.9826,4.9728,4.9728,25600.0
2013-10-01 14:50:00,5.08,5.08,5.08,5.08,336000.0,4.9826,4.9826,4.9826,4.9826,336000.0
2013-10-01 15:00:00,5.08,5.08,5.06,5.07,232000.0,4.9826,4.9826,4.9629,4.9728,232000.0
2013-10-01 15:10:00,5.07,5.08,5.07,5.08,516800.0,4.9728,4.9826,4.9728,4.9826,516800.0
2013-10-01 15:20:00,5.08,5.08,5.07,5.07,108800.0,4.9826,4.9826,4.9728,4.9728,108800.0
2013-10-01 15:30:00,5.08,5.09,5.08,5.09,115200.0,4.9826,4.9924,4.9826,4.9924,115200.0
2013-10-01 15:40:00,5.08,5.09,5.08,5.09,1508800.0,4.9826,4.9924,4.9826,4.9924,1508800.0
2013-10-01 15:50:00,5.09,5.11,5.08,5.11,2971200.0,4.9924,5.012,4.9826,5.012,2971200.0
2013-10-02 09:30:00,5.04,5.07,5.04,5.06,1718400.0,4.9433,4.9728,4.9433,4.9629,1718400.0
2013-10-02 09:40:00,5.06,5.08,5.05,5.07,1201600.0,4.9629,4.9826,4.9531,4.9728,1201600.0
2013-10-02 09:50:00,5.07,5.08,5.06,5.07,2592000.0,4.9728,4.9826,4.9629,4.9728,2592000.0
2013-10-02 10:00:00,5.07,5.08,5.04,5.04,3761600.0,4.9728,4.9826,4.9433,4.9433,3761600.0
2013-10-02 10:10:00,5.04,5.06,5.03,5.06,1816000.0,4.9433,4.9629,4.9335,4.9629,1816000.0
2013-10-02 10:20:00,5.06,5.06,5.05,5.06,273600.0,4.9629,4.9629,4.9531,4.9629,273600.0
2013-10-02 10:30:00,5.06,5.07,5.05,5.07,537600.0,4.9629,4.9728,4.9531,4.9728,537600.0
2013-10-02 10:40:00,5.07,5.07,5.07,5.07,164800.0,4.9728,4.9728,4.9728,4.9728,164800.0
2013-10-02 10:50:00,5.07,5.08,5.06,5.07,512000.0,4.9728,4.9826,4.9629,4.9728,512000.0
2013-10-02 11:00:00,5.07,5.07,5.07,5.07,158400.0,4.9728,4.9728,4.9728,4.9728,158400.0
2013-10-02 11:10:00,5.07,5.09,5.07,5.09,352000.0,4.9728,4.9924,4.9728,4.9924,352000.0
2013-10-02 11:20:00,5.09,5.09,5.07,5.08,360000.0,4.9924,4.9924,4.9728,4.9826,360000.0
2013-10-02 11:30:00,5.08,5.09,5.08,5.08,217600.0,4.9826,4.9924,4.9826,4.9826,217600.0
2013-10-02 11:40:00,5.08,5.09,5.07,5.09,152000.0,4.9826,4.9924,4.9728,4.9924,152000.0
2013-10-02 11:50:00,5.09,5.09,5.09,5.09,427200.0,4.9924,4.9924,4.9924,4.9924,427200.0
2013-10-02 12:00:00,5.09,5.1,5.09,5.1,640000.0,4.9924,5.0022,4.9924,5.0022,640000.0
2013-10-02 12:10:00,5.1,5.1,5.09,5.1,156800.0,5.0022,5.0022,4.9924,5.0022,156800.0
2013-10-02 12:20:00,5.1,5.1,5.09,5.09,256000.0,5.0022,5.0022,4.9924,4.9924,256000.0
2013-10-02 12:30:00,5.09,5.1,5.09,5.1,112000.0,4.9924,5.0022,4.9924,5.0022,112000.0
2013-10-02 12:40:00,5.1,5.11,5.1,5.1,390400.0,5.0022,5.012,5.0022,5.0022,390400.0
2013-10-02 12:50:00,5.1,5.1,5.09,5.1,118400.0,5.0022,5.0022,4.9924,5.0022,118400.0
2013-10-02 13:00:00,5.1,5.1,5.1,5.1,60800.0,5.0022,5.0022,5.0022,5.0022,60800.0
2013-10-02 13:10:00,5.1,5.1,5.09,5.09,105600.0,5.0022,5.0022,4.9924,4.9924,105600.0
2013-10-02 13:20:00,5.09,5.11,5.09,5.11,489600.0,4.9924,5.012,4.9924,5.012,489600.0
2013-10-02 13:30:00,5.11,5.11,5.1,5.11,184000.0,5.012,5.012,5.0022,5.012,184000.0
2013-10-02 13:40:00,5.11,5.12,5.11,5.12,2654400.0,5.012,5.0218,5.012,5.0218,2654400.0
2013-10-02 13:50:00,5.12,5.12,5.11,5.11,174400.0,5.0218,5.0218,5.012,5.012,174400.0
2013-10-02 14:00:00,5.11,5.11,5.1,5.11,196800.0,5.012,5.012,5.0022,5.012,196800.0
2013-10-02 14:10:00,5.11,5.11,5.1,5.1,89600.0,5.012,5.012,5.0022,5.0022,89600.0
2013-10-02 14:20:00,5.11,5.11,5.1,5.11,328000.0,5.012,5.012,5.0022,5.012,328000.0
2013-10-02 14:30:00,5.11,5.11,5.1,5.1,115200.0,5.012,5.012,5.0022,5.0022,115200.0
2013-10-02 14:40:00,5.1,5.1,5.09,5.09,150400.0,5.0022,5.0022,4.9924,4.9924,150400.0
2013-10-02 14:50:00,5.1,5.1,5.08,5.09,305600.0,5.0022,5.0022,4.9826,4.9924,305600.0
2013-10-02 15:00:00,5.09,5.09,5.09,5.09,329600.0,4.9924,4.9924,4.9924,4.9924,329600.0
2013-10-02 15:10:00,5.09,5.1,5.09,5.09,155200.0,4.9924,5.0022,4.9924,4.9924,155200.0
2013-10-02 15:20:00,5.09,5.09,5.08,5.09,161600.0,4.9924,4.9924,4.9826,4.9924,161600.0
2013-10-02 15:30:00,5.1,5.11,5.09,5.1,291200.0,5.0022,5.012,4.9924,5.0022,291200.0
2013-10-02 15:40:00,5.1,5.1,5.09,5.09,979200.0,5.0022,5.0022,4.9924,4.9924,979200.0
2013-10-02 15:50:00,5.09,5.11,5.09,5.11,2950400.0,4.9924,5.012,4.9924,5.012,2950400.0
2013-10-03 09:30:00,5.09,5.12,5.09,5.09,1136000.0,4.9924,5.0218,4.9924,4.9924,1136000.0
2013-10-03 09:40:00,5.08,5.09,5.07,5.07,1291200.0,4.9826,4.9924,4.9728,4.9728,1291200.0
2013-10-03 09:50:00,5.07,5.07,5.06,5.07,456000.0,4.9728,4.9728,4.9629,4.9728,456000.0
2013-10-03 10:00:00,5.07,5.07,5.04,5.05,2004800.0,4.9728,4.9728,4.9433,4.9531,2004800.0
2013-10-03 10:10:00,5.05,5.06,5.04,5.05,348800.0,4.9531,4.9629,4.9433,4.9531,348800.0
2013-10-03 10:20:00,5.05,5.05,5.01,5.02,1137600.0,4.9531,4.9531,4.9139,4.9237,1137600.0
2013-10-03 10:30:00,5.02,5.02,5.01,5.02,843200.0,4.9237,4.9237,4.9139,4.9237,843200.0
2013-10-03 10:40:00,5.02,5.02,5.0,5.01,1286400.0,4.9237,4.9237,4.9041,4.9139,1286400.0
2013-10-03 10:50:00,5.01,5.03,5.01,5.03,620800.0,4.9139,4.9335,4.9139,4.9335,620800.0
2013-10-03 11:00:00,5.02,5.04,5.02,5.03,176000.0,4.9237,4.9433,4.9237,4.9335,176000.0
2013-10-03 11:10:00,5.03,5.03,5.01,5.02,337600.0,4.9335,4.9335,4.9139,4.9237,337600.0
2013-10-03 11:20:00,5.02,5.03,5.01,5.01,876800.0,4.9237,4.9335,4.9139,4.9139,876800.0
2013-10-03 11:30:00,5.0,5.02,4.99,5.0,425600.0,4.9041,4.9237,4.8943,4.9041,425600.0
2013-10-03 11:40:00,5.0,5.0,4.95,4.96,1267200.0,4.9041,4.9041,4.8551,4.8649,1267200.0
2013-10-03 11:50:00,4.96,4.97,4.94,4.94,1353600.0,4.8649,4.8747,4.8452,4.8452,1353600.0
2013-10-03 12:00:00,4.94,4.95,4.93,4.95,964800.0,4.8452,4.8551,4.8354,4.8551,964800.0
2013-10-03 12:10:00,4.95,4.96,4.94,4.94,550400.0,4.8551,4.8649,4.8452,4.8452,550400.0
2013-10-03 12:20:00,4.95,4.96,4.94,4.96,385600.0,4.8551,4.8649,4.8452,4.8649,385600.0
2013-10-03 12:30:00,4.96,4.97,4.96,4.96,720000.0,4.8649,4.8747,4.8649,4.8649,720000.0
2013-10-03 12:40:00,4.95,4.97,4.94,4.97,617600.0,4.8551,4.8747,4.8452,4.8747,617600.0
2013-10-03 12:50:00,4.97,4.98,4.96,4.98,560000.0,4.8747,4.8845,4.8649,4.8845,560000.0
2013-10-03 13:00:00,4.97,4.99,4.97,4.99,428800.0,4.8747,4.8943,4.8747,4.8943,428800.0
2013-10-03 13:10:00,4.99,4.99,4.97,4.98,185600.0,4.8943,4.8943,4.8747,4.8845,185600.0
2013-10-03 13:20:00,4.98,5.01,4.98,5.01,948800.0,4.8845,4.9139,4.8845,4.9139,948800.0
2013-10-03 13:30:00,5.01,5.02,5.0,5.0,800000.0,4.9139,4.9237,4.9041,4.9041,800000.0
2013-10-03 13:40:00,5.0,5.02,5.0,5.01,188800.0,4.9041,4.9237,4.9041,4.9139,188800.0
2013-10-03 13:50:00,5.01,5.02,4.99,5.01,275200.0,4.9139,4.9237,4.8943,4.9139,275200.0
2013-10-03 14:00:00,5.02,5.02,5.0,5.0,520000.0,4.9237,4.9237,4.9041,4.9041,520000.0
2013-10-03 14:10:00,5.0,5.01,4.99,4.99,598400.0,4.9041,4.9139,4.8943,4.8943,598400.0
2013-10-03 14:20:00,4.99,5.0,4.96,5.0,1731200.0,4.8943,4.9041,4.8649,4.9041,1731200.0
2013-10-03 14:30:00,5.0,5.0,4.98,4.99,328000.0,4.9041,4.9041,4.8845,4.8943,328000.0
2013-10-03 14:40:00,4.99,5.0,4.99,4.99,251200.0,4.8943,4.9041,4.8943,4.8943,251200.0
2013-10-03 14:50:00,4.99,5.0,4.98,4.98,1720000.0,4.8943,4.9041,4.8845,4.8845,1720000.0
2013-10-03 15:00:00,4.98,5.0,4.98,4.99,390400.0,4.8845,4.9041,4.8845,4.8943,390400.0
2013-10-03 15:10:00,4.99,4.99,4.98,4.99,192000.0,4.8943,4.8943,4.8845,4.8943,192000.0
2013-10-03 15:20:00,4.99,5.0,4.98,5.0,273600.0,4.8943,4.9041,4.8845,4.9041,273600.0
2013-10-03 15:30:00,4.99,5.0,4.99,5.0,302400.0,4.8943,4.9041,4.8943,4.9041,302400.0
2013-10-03 15:40:00,5.0,5.0,4.99,4.99,443200.0,4.9041,4.9041,4.8943,4.8943,443200.0
2013-10-03 15:50:00,4.99,5.0,4.98,4.99,1968000.0,4.8943,4.9041,4.8845,4.8943,1968000.0
2013-10-04 09:30:00,4.99,5.01,4.98,4.99,1182400.0,4.8943,4.9139,4.8845,4.8943,1182400.0
2013-10-04 09:40:00,5.0,5.02,4.99,5.02,280000.0,4.9041,4.9237,4.8943,4.9237,280000.0
2013-10-04 09:50:00,5.02,5.04,5.02,5.02,868800.0,4.9237,4.9433,4.9237,4.9237,868800.0
2013-10-04 10:00:00,5.03,5.04,5.02,5.03,1192000.0,4.9335,4.9433,4.9237,4.9335,1192000.0
2013-10-04 10:10:00,5.04,5.05,5.04,5.04,1128000.0,4.9433,4.9531,4.9433,4.9433,1128000.0
2013-10-04 10:20:00,5.04,5.04,5.03,5.04,724800.0,4.9433,4.9433,4.9335,4.9433,724800.0
2013-10-04 10:30:00,5.04,5.05,5.04,5.04,779200.0,4.9433,4.9531,4.9433,4.9433,779200.0
2013-10-04 10:40:00,5.04,5.05,5.04,5.04,219200.0,4.9433,4.9531,4.9433,4.9433,219200.0
2013-10-04 10:50:00,5.04,5.04,5.03,5.03,198400.0,4.9433,4.9433,4.9335,4.9335,198400.0
2013-10-04 11:00:00,5.03,5.04,5.02,5.02,440000.0,4.9335,4.9433,4.9237,4.9237,440000.0
2013-10-04 11:10:00,5.02,5.04,5.02,5.04,1275200.0,4.9237,4.9433,4.9237,4.9433,1275200.0
2013-10-04 11:20:00,5.03,5.03,5.02,5.03,284800.0,4.9335,4.9335,4.9237,4.9335,284800.0
2013-10-04 11:30:00,5.03,5.03,5.03,5.03,163200.0,4.9335,4.9335,4.9335,4.9335,163200.0
2013-10-04 11:40:00,5.03,5.04,5.03,5.04,632000.0,4.9335,4.9433,4.9335,4.9433,632000.0
2013-10-04 11:50:00,5.04,5.04,5.04,5.04,224000.0,4.9433,4.9433,4.9433,4.9433,224000.0
2013-10-04 12:00:00,5.04,5.05,5.04,5.04,224000.0,4.9433,4.9531,4.9433,4.9433,224000.0
2013-10-04 12:10:00,5.04,5.05,5.04,5.05,296000.0,4.9433,4.9531,4.9433,4.9531,296000.0
2013-10-04 12:20:00,5.05,5.07,5.05,5.07,963200.0,4.9531,4.9728,4.9531,4.9728,963200.0
2013-10-04 12:30:00,5.07,5.07,5.07,5.07,336000.0,4.9728,4.9728,4.9728,4.9728,336000.0
2013-10-04 12:40:00,5.07,5.07,5.06,5.07,379200.0,4.9728,4.9728,4.9629,4.9728,379200.0
2013-10-04 12:50:00,5.07,5.07,5.06,5.07,97600.0,4.9728,4.9728,4.9629,4.9728,97600.0
2013-10-04 13:00:00,5.07,5.07,5.06,5.07,100800.0,4.9728,4.9728,4.9629,4.9728,100800.0
2013-10-04 13:10:00,5.07,5.07,5.06,5.06,131200.0,4.9728,4.9728,4.9629,4.9629,131200.0
2013-10-04 13:20:00,5.06,5.07,5.06,5.06,129600.0,4.9629,4.9728,4.9629,4.9629,129600.0
2013-10-04 13:30:00,5.07,5.07,5.06,5.07,156800.0,4.9728,4.9728,4.9629,4.9728,156800.0
2013-10-04 13:40:00,5.07,5.07,5.06,5.06,49600.0,4.9728,4.9728,4.9629,4.9629,49600.0
2013-10-04 13:50:00,5.06,5.06,5.06,5.06,123200.0,4.9629,4.9629,4.9629,4.9629,123200.0
2013-10-04 14:00:00,5.06,5.07,5.06,5.06,228800.0,4.9629,4.9728,4.9629,4.9629,228800.0
2013-10-04 14:10:00,5.07,5.07,5.07,5.07,104000.0,4.9728,4.9728,4.9728,4.9728,104000.0
2013-10-04 14:20:00,5.07,5.07,5.06,5.07,140800.0,4.9728,4.9728,4.9629,4.9728,140800.0
2013-10-04 14:30:00,5.07,5.07,5.07,5.07,200000.0,4.9728,4.9728,4.9728,4.9728,200000.0
2013-10-04 14:40:00,5.07,5.08,5.07,5.08,489600.0,4.9728,4.9826,4.9728,4.9826,489600.0
2013-10-04 14:50:00,5.08,5.09,5.08,5.08,233600.0,4.9826,4.9924,4.9826,4.9826,233600.0
2013-10-04 15:00:00,5.08,5.08,5.08,5.08,142400.0,4.9826,4.9826,4.9826,4.9826,142400.0
2013-10-04 15:10:00,5.08,5.09,5.08,5.08,374400.0,4.9826,4.9924,4.9826,4.9826,374400.0
2013-10-04 15:20:00,5.08,5.08,5.07,5.07,435200.0,4.9826,4.9826,4.9728,4.9728,435200.0
2013-10-04 15:30:00,5.07,5.07,5.07,5.07,440000.0,4.9728,4.9728,4.9728,4.9728,440000.0
2013-10-04 15:40:00,5.07,5.08,5.06,5.08,1166400.0,4.9728,4.9826,4.9629,4.9826,1166400.0
2013-10-04 15:50:00,5.08,5.08,5.07,5.07,2494400.0,4.9826,4.9826,4.9728,4.9728,2494400.0
2013-10-07 09:30:00,4.99,5.01,4.98,5.0,1248000.0,4.8943,4.9139,4.8845,4.9041,1248000.0
2013-10-07 09:40:00,5.0,5.04,5.0,5.04,2763200.0,4.9041,4.9433,4.9041,4.9433,2763200.0
2013-10-07 09:50:00,5.04,5.04,5.03,5.03,819200.0,4.9433,4.9433,4.9335,4.9335,819200.0
2013-10-07 10:00:00,5.03,5.06,5.02,5.05,1465600.0,4.9335,4.9629,4.9237,4.9531,1465600.0
2013-10-07 10:10:00,5.05,5.06,5.05,5.05,3638400.0,4.9531,4.9629,4.9531,4.9531,3638400.0
2013-10-07 10:20:00,5.05,5.07,5.05,5.06,836800.0,4.9531,4.9728,4.9531,4.9629,836800.0
2013-10-07 10:30:00,5.06,5.07,5.04,5.04,560000.0,4.9629,4.9728,4.9433,4.9433,560000.0
2013-10-07 10:40:00,5.05,5.05,5.04,5.05,408000.0,4.9531,4.9531,4.9433,4.9531,408000.0
2013-10-07 10:50:00,5.05,5.06,5.04,5.05,145600.0,4.9531,4.9629,4.9433,4.9531,145600.0
2013-10-07 11:00:00,5.05,5.05,5.03,5.03,414400.0,4.9531,4.9531,4.9335,4.9335,414400.0
2013-10-07 11:10:00,5.03,5.04,5.02,5.02,324800.0,4.9335,4.9433,4.9237,4.9237,324800.0
2013-10-07 11:20:00,5.02,5.03,5.02,5.02,97600.0,4.9237,4.9335,4.9237,4.9237,97600.0
2013-10-07 11:30:00,5.02,5.04,5.02,5.03,318400.0,4.9237,4.9433,4.9237,4.9335,318400.0
2013-10-07 11:40:00,5.03,5.04,5.03,5.04,46400.0,4.9335,4.9433,4.9335,4.9433,46400.0
2013-10-07 11:50:00,5.04,5.04,5.03,5.04,118400.0,4.9433,4.9433,4.9335,4.9433,118400.0
2013-10-07 12:00:00,5.03,5.04,5.03,5.03,137600.0,4.9335,4.9433,4.9335,4.9335,137600.0
2013-10-07 12:10:00,5.03,5.03,5.03,5.03,108800.0,4.9335,4.9335,4.9335,4.9335,108800.0
2013-10-07 12:20:00,5.03,5.03,5.01,5.01,497600.0,4.9335,4.9335,4.9139,4.9139,497600.0
2013-10-07 12:30:00,5.01,5.02,5.0,5.01,432000.0,4.9139,4.9237,4.9041,4.9139,432000.0
2013-10-07 12:40:00,5.01,5.02,5.01,5.02,139200.0,4.9139,4.9237,4.9139,4.9237,139200.0
2013-10-07 12:50:00,5.02,5.03,5.0,5.0,208000.0,4.9237,4.9335,4.9041,4.9041,208000.0
2013-10-07 13:00:00,5.0,5.02,5.0,5.01,201600.0,4.9041,4.9237,4.9041,4.9139,201600.0
2013-10-07 13:10:00,5.01,5.03,5.01,5.03,395200.0,4.9139,4.9335,4.9139,4.9335,395200.0
2013-10-07 13:20:00,5.03,5.03,5.02,5.02,112000.0,4.9335,4.9335,4.9237,4.9237,112000.0
2013-10-07 13:30:00,5.03,5.03,5.02,5.02,971200.0,4.9335,4.9335,4.9237,4.9237,971200.0
2013-10-07 13:40:00,5.02,5.03,5.02,5.03,134400.0,4.9237,4.9335,4.9237,4.9335,134400.0
2013-10-07 13:50:00,5.03,5.05,5.03,5.04,420800.0,4.9335,4.9531,4.9335,4.9433,420800.0
2013-10-07 14:00:00,5.05,5.05,5.03,5.03,331200.0,4.9531,4.9531,4.9335,4.9335,331200.0
2013-10-07 14:10:00,5.03,5.04,5.03,5.04,363200.0,4.9335,4.9433,4.9335,4.9433,363200.0
2013-10-07 14:20:00,5.04,5.04,5.03,5.04,184000.0,4.9433,4.9433,4.9335,4.9433,184000.0
2013-10-07 14:30:00,5.04,5.04,5.03,5.04,244800.0,4.9433,4.9433,4.9335,4.9433,244800.0
2013-10-07 14:40:00,5.04,5.04,5.02,5.04,193600.0,4.9433,4.9433,4.9237,4.9433,193600.0
2013-10-07 14:50:00,5.03,5.04,5.03,5.04,136000.0,4.9335,4.9433,4.9335,4.9433,136000.0
2013-10-07 15:00:00,5.04,5.04,5.03,5.03,121600.0,4.9433,4.9433,4.9335,4.9335,121600.0
2013-10-07 15:10:00,5.03,5.04,5.03,5.03,248000.0,4.9335,4.9433,4.9335,4.9335,248000.0
2013-10-07 15:20:00,5.03,5.03,5.01,5.01,372800.0,4.9335,4.9335,4.9139,4.9139,372800.0
2013-10-07 15:30:00,5.01,5.02,5.01,5.01,483200.0,4.9139,4.9237,4.9139,4.9139,483200.0
2013-10-07 15:40:00,5.01,5.01,4.99,5.0,1619200.0,4.9139,4.9139,4.8943,4.9041,1619200.0
2013-10-07 15:50:00,5.0,5.0,4.99,4.99,3686400.0,4.9041,4.9041,4.8943,4.8943,3686400.0
2013-10-08 09:30:00,4.99,5.0,4.96,4.97,985600.0,4.8943,4.9041,4.8649,4.8747,985600.0
2013-10-08 09:40:00,4.97,4.99,4.96,4.98,1878400.0,4.8747,4.8943,4.8649,4.8845,1878400.0
2013-10-08 09:50:00,4.97,4.98,4.95,4.97,1369600.0,4.8747,4.8845,4.8551,4.8747,1369600.0
2013-10-08 10:00:00,4.97,4.98,4.95,4.95,1763200.0,4.8747,4.8845,4.8551,4.8551,1763200.0
2013-10-08 10:10:00,4.95,4.98,4.95,4.97,520000.0,4.8551,4.8845,4.8551,4.8747,520000.0
2013-10-08 10:20:00,4.97,4.97,4.96,4.96,448000.0,4.8747,4.8747,4.8649,4.8649,448000.0
2013-10-08 10:30:00,4.96,4.96,4.93,4.94,752000.0,4.8649,4.8649,4.8354,4.8452,752000.0
2013-10-08 10:40:00,4.93,4.94,4.9,4.9,1505600.0,4.8354,4.8452,4.806,4.806,1505600.0
2013-10-08 10:50:00,4.9,4.9,4.88,4.88,1476800.0,4.806,4.806,4.7864,4.7864,1476800.0
2013-10-08 11:00:00,4.88,4.88,4.86,4.88,1739200.0,4.7864,4.7864,4.7668,4.7864,1739200.0
2013-10-08 11:10:00,4.88,4.89,4.88,4.89,560000.0,4.7864,4.7962,4.7864,4.7962,560000.0
2013-10-08 11:20:00,4.88,4.89,4.87,4.88,414400.0,4.7864,4.7962,4.7766,4.7864,414400.0
2013-10-08 11:30:00,4.87,4.87,4.84,4.85,953600.0,4.7766,4.7766,4.7472,4.757,953600.0
2013-10-08 11:40:00,4.85,4.85,4.83,4.83,1363200.0,4.757,4.757,4.7374,4.7374,1363200.0
2013-10-08 11:50:00,4.83,4.85,4.83,4.85,542400.0,4.7374,4.757,4.7374,4.757,542400.0
2013-10-08 12:00:00,4.85,4.85,4.83,4.85,1137600.0,4.757,4.757,4.7374,4.757,1137600.0
2013-10-08 12:10:00,4.84,4.85,4.83,4.83,958400.0,4.7472,4.757,4.7374,4.7374,958400.0
2013-10-08 12:20:00,4.83,4.83,4.81,4.83,1577600.0,4.7374,4.7374,4.7177,4.7374,1577600.0
2013-10-08 12:30:00,4.83,4.83,4.81,4.82,1070400.0,4.7374,4.7374,4.7177,4.7275,1070400.0
2013-10-08 12:40:00,4.82,4.84,4.82,4.84,454400.0,4.7275,4.7472,4.7275,4.7472,454400.0
2013-10-08 12:50:00,4.84,4.84,4.83,4.84,342400.0,4.7472,4.7472,4.7374,4.7472,342400.0
2013-10-08 13:00:00,4.84,4.85,4.83,4.83,537600.0,4.7472,4.757,4.7374,4.7374,537600.0
2013-10-08 13:10:00,4.83,4.84,4.82,4.83,387200.0,4.7374,4.7472,4.7275,4.7374,387200.0
2013-10-08 13:20:00,4.82,4.84,4.82,4.84,444800.0,4.7275,4.7472,4.7275,4.7472,444800.0
2013-10-08 13:30:00,4.84,4.85,4.83,4.84,288000.0,4.7472,4.757,4.7374,4.7472,288000.0
2013-10-08 13:40:00,4.83,4.83,4.82,4.82,243200.0,4.7374,4.7374,4.7275,4.7275,243200.0
2013-10-08 13:50:00,4.82,4.83,4.81,4.82,169600.0,4.7275,4.7374,4.7177,4.7275,169600.0
2013-10-08 14:00:00,4.82,4.82,4.8,4.81,723200.0,4.7275,4.7275,4.7079,4.7177,723200.0
2013-10-08 14:10:00,4.81,4.82,4.79,4.8,950400.0,4.7177,4.7275,4.6981,4.7079,950400.0
2013-10-08 14:20:00,4.8,4.83,4.79,4.82,2665600.0,4.7079,4.7374,4.6981,4.7275,2665600.0
2013-10-08 14:30:00,4.82,4.83,4.81,4.82,676800.0,4.7275,4.7374,4.7177,4.7275,676800.0
2013-10-08 14:40:00,4.82,4.82,4.8,4.81,1948800.0,4.7275,4.7275,4.7079,4.7177,1948800.0
2013-10-08 14:50:00,4.81,4.82,4.8,4.82,843200.0,4.7177,4.7275,4.7079,4.7275,843200.0
2013-10-08 15:00:00,4.82,4.82,4.81,4.81,580800.0,4.7275,4.7275,4.7177,4.7177,580800.0
2013-10-08 15:10:00,4.81,4.82,4.8,4.82,318400.0,4.7177,4.7275,4.7079,4.7275,318400.0
2013-10-08 15:20:00,4.82,4.84,4.82,4.84,1107200.0,4.7275,4.7472,4.7275,4.7472,1107200.0
2013-10-08 15:30:00,4.84,4.84,4.82,4.83,2409600.0,4.7472,4.7472,4.7275,4.7374,2409600.0
2013-10-08 15:40:00,4.83,4.83,4.81,4.81,3337600.0,4.7374,4.7374,4.7177,4.7177,3337600.0
2013-10-08 15:50:00,4.81,4.82,4.8,4.8,4374400.0,4.7177,4.7275,4.7079,4.7079,4374400.0
2013-10-09 09:30:00,4.82,4.82,4.79,4.8,856000.0,4.7275,4.7275,4.6981,4.7079,856000.0
2013-10-09 09:40:00,4.8,4.8,4.76,4.76,1849600.0,4.7079,4.7079,4.6687,4.6687,1849600.0
2013-10-09 09:50:00,4.75,4.78,4.75,4.78,2944000.0,4.6589,4.6883,4.6589,4.6883,2944000.0
2013-10-09 10:00:00,4.78,4.78,4.74,4.75,2529600.0,4.6883,4.6883,4.6491,4.6589,2529600.0
2013-10-09 10:10:00,4.75,4.75,4.73,4.75,1116800.0,4.6589,4.6589,4.6393,4.6589,1116800.0
2013-10-09 10:20:00,4.75,4.79,4.75,4.78,1505600.0,4.6589,4.6981,4.6589,4.6883,1505600.0
2013-10-09 10:30:00,4.78,4.79,4.76,4.77,1108800.0,4.6883,4.6981,4.6687,4.6785,1108800.0
2013-10-09 10:40:00,4.77,4.78,4.75,4.76,748800.0,4.6785,4.6883,4.6589,4.6687,748800.0
2013-10-09 10:50:00,4.76,4.77,4.73,4.73,512000.0,4.6687,4.6785,4.6393,4.6393,512000.0
2013-10-09 11:00:00,4.74,4.75,4.71,4.72,1411200.0,4.6491,4.6589,4.6197,4.6295,1411200.0
2013-10-09 11:10:00,4.72,4.72,4.7,4.7,1155200.0,4.6295,4.6295,4.6098,4.6098,1155200.0
2013-10-09 11:20:00,4.7,4.71,4.69,4.71,1302400.0,4.6098,4.6197,4.6,4.6197,1302400.0
2013-10-09 11:30:00,4.71,4.72,4.71,4.71,1228800.0,4.6197,4.6295,4.6197,4.6197,1228800.0
2013-10-09 11:40:00,4.71,4.73,4.7,4.73,612800.0,4.6197,4.6393,4.6098,4.6393,612800.0
2013-10-09 11:50:00,4.73,4.73,4.72,4.72,782400.0,4.6393,4.6393,4.6295,4.6295,782400.0
2013-10-09 12:00:00,4.72,4.73,4.71,4.71,595200.0,4.6295,4.6393,4.6197,4.6197,595200.0
2013-10-09 12:10:00,4.71,4.74,4.71,4.73,441600.0,4.6197,4.6491,4.6197,4.6393,441600.0
2013-10-09 12:20:00,4.73,4.73,4.72,4.72,299200.0,4.6393,4.6393,4.6295,4.6295,299200.0
2013-10-09 12:30:00,4.72,4.74,4.72,4.74,416000.0,4.6295,4.6491,4.6295,4.6491,416000.0
2013-10-09 12:40:00,4.74,4.74,4.7,4.71,460800.0,4.6491,4.6491,4.6098,4.6197,460800.0
2013-10-09 12:50:00,4.71,4.72,4.7,4.71,616000.0,4.6197,4.6295,4.6098,4.6197,616000.0
2013-10-09 13:00:00,4.71,4.74,4.71,4.74,504000.0,4.6197,4.6491,4.6197,4.6491,504000.0
2013-10-09 13:10:00,4.73,4.77,4.73,4.77,1121600.0,4.6393,4.6785,4.6393,4.6785,1121600.0
2013-10-09 13:20:00,4.77,4.78,4.76,4.77,1337600.0,4.6785,4.6883,4.6687,4.6785,1337600.0
2013-10-09 13:30:00,4.77,4.78,4.76,4.76,582400.0,4.6785,4.6883,4.6687,4.6687,582400.0
2013-10-09 13:40:00,4.76,4.78,4.76,4.77,286400.0,4.6687,4.6883,4.6687,4.6785,286400.0
2013-10-09 13:50:00,4.77,4.78,4.77,4.77,526400.0,4.6785,4.6883,4.6785,4.6785,526400.0
2013-10-09 14:00:00,4.78,4.79,4.76,4.79,918400.0,4.6883,4.6981,4.6687,4.6981,918400.0
2013-10-09 14:10:00,4.79,4.79,4.76,4.76,641600.0,4.6981,4.6981,4.6687,4.6687,641600.0
2013-10-09 14:20:00,4.76,4.78,4.76,4.78,544000.0,4.6687,4.6883,4.6687,4.6883,544000.0
2013-10-09 14:30:00,4.78,4.8,4.78,4.78,940800.0,4.6883,4.7079,4.6883,4.6883,940800.0
2013-10-09 14:40:00,4.78,4.79,4.77,4.78,659200.0,4.6883,4.6981,4.6785,4.6883,659200.0
2013-10-09 14:50:00,4.78,4.8,4.78,4.8,481600.0,4.6883,4.7079,4.6883,4.7079,481600.0
2013-10-09 15:00:00,4.8,4.8,4.78,4.79,636800.0,4.7079,4.7079,4.6883,4.6981,636800.0
2013-10-09 15:10:00,4.79,4.79,4.78,4.79,512000.0,4.6981,4.6981,4.6883,4.6981,512000.0
2013-10-09 15:20:00,4.79,4.8,4.78,4.79,603200.0,4.6981,4.7079,4.6883,4.6981,603200.0
2013-10-09 15:30:00,4.79,4.81,4.79,4.79,579200.0,4.6981,4.7177,4.6981,4.6981,579200.0
2013-10-09 15:40:00,4.79,4.79,4.76,4.76,2212800.0,4.6981,4.6981,4.6687,4.6687,2212800.0
2013-10-09 15:50:00,4.76,4.78,4.75,4.76,5819200.0,4.6687,4.6883,4.6589,4.6687,5819200.0
2013-10-10 09:30:00,4.87,4.9,4.87,4.9,2534400.0,4.7766,4.806,4.7766,4.806,2534400.0
2013-10-10 09:40:00,4.9,4.91,4.89,4.9,2195200.0,4.806,4.8158,4.7962,4.806,2195200.0
2013-10-10 09:50:00,4.9,4.92,4.9,4.92,1764800.0,4.806,4.8256,4.806,4.8256,1764800.0
2013-10-10 10:00:00,4.92,4.92,4.9,4.9,2444800.0,4.8256,4.8256,4.806,4.806,2444800.0
2013-10-10 10:10:00,4.9,4.91,4.89,4.9,1742400.0,4.806,4.8158,4.7962,4.806,1742400.0
2013-10-10 10:20:00,4.9,4.91,4.9,4.91,992000.0,4.806,4.8158,4.806,4.8158,992000.0
2013-10-10 10:30:00,4.92,4.92,4.91,4.92,588800.0,4.8256,4.8256,4.8158,4.8256,588800.0
2013-10-10 10:40:00,4.92,4.93,4.92,4.92,1084800.0,4.8256,4.8354,4.8256,4.8256,1084800.0
2013-10-10 10:50:00,4.92,4.93,4.91,4.91,1334400.0,4.8256,4.8354,4.8158,4.8158,1334400.0
2013-10-10 11:00:00,4.91,4.92,4.9,4.9,1131200.0,4.8158,4.8256,4.806,4.806,1131200.0
2013-10-10 11:10:00,4.9,4.91,4.9,4.9,1116800.0,4.806,4.8158,4.806,4.806,1116800.0
2013-10-10 11:20:00,4.9,4.92,4.9,4.92,1315200.0,4.806,4.8256,4.806,4.8256,1315200.0
2013-10-10 11:30:00,4.92,4.94,4.91,4.93,1168000.0,4.8256,4.8452,4.8158,4.8354,1168000.0
2013-10-10 11:40:00,4.93,4.94,4.93,4.94,588800.0,4.8354,4.8452,4.8354,4.8452,588800.0
2013-10-10 11:50:00,4.94,4.95,4.93,4.94,659200.0,4.8452,4.8551,4.8354,4.8452,659200.0
2013-10-10 12:00:00,4.95,4.95,4.94,4.95,300800.0,4.8551,4.8551,4.8452,4.8551,300800.0
2013-10-10 12:10:00,4.95,4.95,4.94,4.95,428800.0,4.8551,4.8551,4.8452,4.8551,428800.0
2013-10-10 12:20:00,4.94,4.95,4.94,4.95,232000.0,4.8452,4.8551,4.8452,4.8551,232000.0
2013-10-10 12:30:00,4.95,4.96,4.95,4.95,364800.0,4.8551,4.8649,4.8551,4.8551,364800.0
2013-10-10 12:40:00,4.95,4.96,4.95,4.95,804800.0,4.8551,4.8649,4.8551,4.8551,804800.0
2013-10-10 12:50:00,4.95,4.95,4.95,4.95,467200.0,4.8551,4.8551,4.8551,4.8551,467200.0
2013-10-10 13:00:00,4.95,4.95,4.94,4.95,545600.0,4.8551,4.8551,4.8452,4.8551,545600.0
2013-10-10 13:10:00,4.94,4.95,4.94,4.94,723200.0,4.8452,4.8551,4.8452,4.8452,723200.0
2013-10-10 13:20:00,4.94,4.94,4.94,4.94,454400.0,4.8452,4.8452,4.8452,4.8452,454400.0
2013-10-10 13:30:00,4.94,4.95,4.94,4.94,489600.0,4.8452,4.8551,4.8452,4.8452,489600.0
2013-10-10 13:40:00,4.94,4.95,4.94,4.95,396800.0,4.8452,4.8551,4.8452,4.8551,396800.0
2013-10-10 13:50:00,4.95,4.95,4.94,4.95,220800.0,4.8551,4.8551,4.8452,4.8551,220800.0
2013-10-10 14:00:00,4.94,4.94,4.93,4.93,318400.0,4.8452,4.8452,4.8354,4.8354,318400.0
2013-10-10 14:10:00,4.93,4.93,4.92,4.93,233600.0,4.8354,4.8354,4.8256,4.8354,233600.0
2013-10-10 14:20:00,4.93,4.94,4.93,4.93,249600.0,4.8354,4.8452,4.8354,4.8354,249600.0
2013-10-10 14:30:00,4.93,4.94,4.93,4.93,360000.0,4.8354,4.8452,4.8354,4.8354,360000.0
2013-10-10 14:40:00,4.94,4.94,4.94,4.94,169600.0,4.8452,4.8452,4.8452,4.8452,169600.0
2013-10-10 14:50:00,4.94,4.95,4.94,4.94,201600.0,4.8452,4.8551,4.8452,4.8452,201600.0
2013-10-10 15:00:00,4.95,4.97,4.95,4.97,2145600.0,4.8551,4.8747,4.8551,4.8747,2145600.0
2013-10-10 15:10:00,4.97,4.99,4.97,4.97,3849600.0,4.8747,4.8943,4.8747,4.8747,3849600.0
2013-10-10 15:20:00,4.98,4.98,4.97,4.98,841600.0,4.8845,4.8845,4.8747,4.8845,841600.0
2013-10-10 15:30:00,4.98,4.98,4.97,4.97,572800.0,4.8845,4.8845,4.8747,4.8747,572800.0
2013-10-10 15:40:00,4.97,4.98,4.96,4.97,1624000.0,4.8747,4.8845,4.8649,4.8747,1624000.0
2013-10-10 15:50:00,4.97,4.97,4.96,4.97,5392000.0,4.8747,4.8747,4.8649,4.8747,5392000.0
2013-10-11 09:30:00,4.94,4.97,4.94,4.97,1379200.0,4.8452,4.8747,4.8452,4.8747,1379200.0
2013-10-11 09:40:00,4.97,4.99,4.96,4.98,1049600.0,4.8747,4.8943,4.8649,4.8845,1049600.0
2013-10-11 09:50:00,4.99,5.0,4.98,5.0,1230400.0,4.8943,4.9041,4.8845,4.9041,1230400.0
2013-10-11 10:00:00,5.0,5.01,4.99,5.0,1686400.0,4.9041,4.9139,4.8943,4.9041,1686400.0
2013-10-11 10:10:00,5.0,5.0,4.99,4.99,1166400.0,4.9041,4.9041,4.8943,4.8943,1166400.0
2013-10-11 10:20:00,4.99,5.0,4.98,5.0,444800.0,4.8943,4.9041,4.8845,4.9041,444800.0
2013-10-11 10:30:00,5.0,5.0,4.99,4.99,291200.0,4.9041,4.9041,4.8943,4.8943,291200.0
2013-10-11 10:40:00,4.99,4.99,4.97,4.97,276800.0,4.8943,4.8943,4.8747,4.8747,276800.0
2013-10-11 10:50:00,4.97,4.99,4.97,4.99,4899200.0,4.8747,4.8943,4.8747,4.8943,4899200.0
2013-10-11 11:00:00,4.99,5.0,4.98,4.99,753600.0,4.8943,4.9041,4.8845,4.8943,753600.0
2013-10-11 11:10:00,4.99,4.99,4.98,4.99,1497600.0,4.8943,4.8943,4.8845,4.8943,1497600.0
2013-10-11 11:20:00,4.99,5.0,4.98,4.99,811200.0,4.8943,4.9041,4.8845,4.8943,811200.0
2013-10-11 11:30:00,4.99,5.01,4.99,5.01,1756800.0,4.8943,4.9139,4.8943,4.9139,1756800.0
2013-10-11 11:40:00,5.01,5.02,5.01,5.02,368000.0,4.9139,4.9237,4.9139,4.9237,368000.0
2013-10-11 11:50:00,5.02,5.03,5.02,5.03,622400.0,4.9237,4.9335,4.9237,4.9335,622400.0
2013-10-11 12:00:00,5.03,5.04,5.03,5.04,691200.0,4.9335,4.9433,4.9335,4.9433,691200.0
2013-10-11 12:10:00,5.04,5.04,5.03,5.04,384000.0,4.9433,4.9433,4.9335,4.9433,384000.0
2013-10-11 12:20:00,5.04,5.05,5.04,5.04,550400.0,4.9433,4.9531,4.9433,4.9433,550400.0
2013-10-11 12:30:00,5.04,5.04,5.04,5.04,91200.0,4.9433,4.9433,4.9433,4.9433,91200.0
2013-10-11 12:40:00,5.04,5.05,5.04,5.04,158400.0,4.9433,4.9531,4.9433,4.9433,158400.0
2013-10-11 12:50:00,5.04,5.05,5.04,5.05,211200.0,4.9433,4.9531,4.9433,4.9531,211200.0
2013-10-11 13:00:00,5.04,5.05,5.04,5.05,524800.0,4.9433,4.9531,4.9433,4.9531,524800.0
2013-10-11 13:10:00,5.05,5.05,5.03,5.03,870400.0,4.9531,4.9531,4.9335,4.9335,870400.0
2013-10-11 13:20:00,5.03,5.04,5.03,5.04,339200.0,4.9335,4.9433,4.9335,4.9433,339200.0
2013-10-11 13:30:00,5.04,5.05,5.04,5.04,238400.0,4.9433,4.9531,4.9433,4.9433,238400.0
2013-10-11 13:40:00,5.04,5.05,5.04,5.04,436800.0,4.9433,4.9531,4.9433,4.9433,436800.0
2013-10-11 13:50:00,5.04,5.04,5.03,5.04,409600.0,4.9433,4.9433,4.9335,4.9433,409600.0
2013-10-11 14:00:00,5.04,5.05,5.04,5.05,737600.0,4.9433,4.9531,4.9433,4.9531,737600.0
2013-10-11 14:10:00,5.05,5.05,5.04,5.05,318400.0,4.9531,4.9531,4.9433,4.9531,318400.0
2013-10-11 14:20:00,5.05,5.05,5.04,5.05,412800.0,4.9531,4.9531,4.9433,4.9531,412800.0
2013-10-11 14:30:00,5.04,5.04,5.04,5.04,286400.0,4.9433,4.9433,4.9433,4.9433,286400.0
2013-10-11 14:40:00,5.03,5.04,5.03,5.04,131200.0,4.9335,4.9433,4.9335,4.9433,131200.0
2013-10-11 14:50:00,5.04,5.04,5.03,5.03,201600.0,4.9433,4.9433,4.9335,4.9335,201600.0
2013-10-11 15:00:00,5.04,5.04,5.03,5.03,440000.0,4.9433,4.9433,4.9335,4.9335,440000.0
2013-10-11 15:10:00,5.04,5.04,5.03,5.03,769600.0,4.9433,4.9433,4.9335,4.9335,769600.0
2013-10-11 15:20:00,5.03,5.04,5.02,5.04,835200.0,4.9335,4.9433,4.9237,4.9433,835200.0
2013-10-11 15:30:00,5.03,5.04,5.03,5.03,886400.0,4.9335,4.9433,4.9335,4.9335,886400.0
2013-10-11 15:40:00,5.03,5.03,5.02,5.02,665600.0,4.9335,4.9335,4.9237,4.9237,665600.0
2013-10-11 15:50:00,5.02,5.04,5.02,5.04,3580800.0,4.9237,4.9433,4.9237,4.9433,3580800.0
2013-10-14 09:30:00,4.98,5.02,4.98,5.01,2056000.0,4.8845,4.9237,4.8845,4.9139,2056000.0
2013-10-14 09:40:00,5.01,5.02,4.99,4.99,1060800.0,4.9139,4.9237,4.8943,4.8943,1060800.0
2013-10-14 09:50:00,5.0,5.02,5.0,5.02,888000.0,4.9041,4.9237,4.9041,4.9237,888000.0
2013-10-14 10:00:00,5.02,5.03,5.01,5.02,688000.0,4.9237,4.9335,4.9139,4.9237,688000.0
2013-10-14 10:10:00,5.01,5.02,5.0,5.01,1235200.0,4.9139,4.9237,4.9041,4.9139,1235200.0
2013-10-14 10:20:00,5.01,5.02,5.01,5.02,665600.0,4.9139,4.9237,4.9139,4.9237,665600.0
2013-10-14 10:30:00,5.02,5.03,5.02,5.03,473600.0,4.9237,4.9335,4.9237,4.9335,473600.0
2013-10-14 10:40:00,5.02,5.02,5.01,5.02,995200.0,4.9237,4.9237,4.9139,4.9237,995200.0
2013-10-14 10:50:00,5.02,5.02,5.0,5.01,614400.0,4.9237,4.9237,4.9041,4.9139,614400.0
2013-10-14 11:00:00,5.01,5.01,5.0,5.01,347200.0,4.9139,4.9139,4.9041,4.9139,347200.0
2013-10-14 11:10:00,5.01,5.02,5.01,5.01,232000.0,4.9139,4.9237,4.9139,4.9139,232000.0
2013-10-14 11:20:00,5.01,5.02,5.01,5.02,235200.0,4.9139,4.9237,4.9139,4.9237,235200.0
2013-10-14 11:30:00,5.02,5.04,5.02,5.04,609600.0,4.9237,4.9433,4.9237,4.9433,609600.0
2013-10-14 11:40:00,5.04,5.04,5.03,5.04,742400.0,4.9433,4.9433,4.9335,4.9433,742400.0
2013-10-14 11:50:00,5.04,5.06,5.04,5.06,600000.0,4.9433,4.9629,4.9433,4.9629,600000.0
2013-10-14 12:00:00,5.05,5.06,5.05,5.05,808000.0,4.9531,4.9629,4.9531,4.9531,808000.0
2013-10-14 12:10:00,5.05,5.05,5.05,5.05,382400.0,4.9531,4.9531,4.9531,4.9531,382400.0
2013-10-14 12:20:00,5.05,5.05,5.04,5.05,886400.0,4.9531,4.9531,4.9433,4.9531,886400.0
2013-10-14 12:30:00,5.05,5.07,5.05,5.06,761600.0,4.9531,4.9728,4.9531,4.9629,761600.0
2013-10-14 12:40:00,5.06,5.06,5.06,5.06,280000.0,4.9629,4.9629,4.9629,4.9629,280000.0
2013-10-14 12:50:00,5.06,5.07,5.06,5.07,249600.0,4.9629,4.9728,4.9629,4.9728,249600.0
2013-10-14 13:00:00,5.07,5.07,5.06,5.07,286400.0,4.9728,4.9728,4.9629,4.9728,286400.0
2013-10-14 13:10:00,5.07,5.08,5.07,5.08,1313600.0,4.9728,4.9826,4.9728,4.9826,1313600.0
2013-10-14 13:20:00,5.08,5.08,5.07,5.08,212800.0,4.9826,4.9826,4.9728,4.9826,212800.0
2013-10-14 13:30:00,5.08,5.08,5.07,5.07,150400.0,4.9826,4.9826,4.9728,4.9728,150400.0
2013-10-14 13:40:00,5.08,5.08,5.08,5.08,521600.0,4.9826,4.9826,4.9826,4.9826,521600.0
2013-10-14 13:50:00,5.08,5.09,5.08,5.08,318400.0,4.9826,4.9924,4.9826,4.9826,318400.0
2013-10-14 14:00:00,5.08,5.1,5.08,5.1,923200.0,4.9826,5.0022,4.9826,5.0022,923200.0
2013-10-14 14:10:00,5.09,5.1,5.09,5.1,193600.0,4.9924,5.0022,4.9924,5.0022,193600.0
2013-10-14 14:20:00,5.1,5.11,5.1,5.1,444800.0,5.0022,5.012,5.0022,5.0022,444800.0
2013-10-14 14:30:00,5.1,5.11,5.1,5.11,443200.0,5.0022,5.012,5.0022,5.012,443200.0
2013-10-14 14:40:00,5.11,5.11,5.08,5.1,1376000.0,5.012,5.012,4.9826,5.0022,1376000.0
2013-10-14 14:50:00,5.1,5.1,5.09,5.09,318400.0,5.0022,5.0022,4.9924,4.9924,318400.0
2013-10-14 15:00:00,5.09,5.11,5.09,5.11,1081600.0,4.9924,5.012,4.9924,5.012,1081600.0
2013-10-14 15:10:00,5.11,5.11,5.11,5.11,296000.0,5.012,5.012,5.012,5.012,296000.0
2013-10-14 15:20:00,5.11,5.11,5.1,5.11,296000.0,5.012,5.012,5.0022,5.012,296000.0
2013-10-14 15:30:00,5.11,5.11,5.1,5.1,425600.0,5.012,5.012,5.0022,5.0022,425600.0
2013-10-14 15:40:00,5.1,5.11,5.09,5.09,836800.0,5.0022,5.012,4.9924,4.9924,836800.0
2013-10-14 15:50:00,5.1,5.12,5.09,5.11,3896000.0,5.0022,5.0218,4.9924,5.012,3896000.0
2013-10-15 09:30:00,5.11,5.12,5.1,5.11,1851200.0,5.012,5.0218,5.0022,5.012,1851200.0
2013-10-15 09:40:00,5.1,5.11,5.09,5.11,2868800.0,5.0022,5.012,4.9924,5.012,2868800.0
2013-10-15 09:50:00,5.11,5.13,5.11,5.13,1976000.0,5.012,5.0316,5.012,5.0316,1976000.0
2013-10-15 10:00:00,5.13,5.14,5.11,5.13,1608000.0,5.0316,5.0414,5.012,5.0316,1608000.0
2013-10-15 10:10:00,5.13,5.14,5.13,5.13,2404800.0,5.0316,5.0414,5.0316,5.0316,2404800.0
2013-10-15 10:20:00,5.13,5.14,5.13,5.13,990400.0,5.0316,5.0414,5.0316,5.0316,990400.0
2013-10-15 10:30:00,5.13,5.14,5.13,5.13,3208000.0,5.0316,5.0414,5.0316,5.0316,3208000.0
2013-10-15 10:40:00,5.13,5.14,5.11,5.13,1875200.0,5.0316,5.0414,5.012,5.0316,1875200.0
2013-10-15 10:50:00,5.13,5.13,5.11,5.11,852800.0,5.0316,5.0316,5.012,5.012,852800.0
2013-10-15 11:00:00,5.11,5.12,5.11,5.11,1643200.0,5.012,5.0218,5.012,5.012,1643200.0
2013-10-15 11:10:00,5.11,5.14,5.1,5.14,2123200.0,5.012,5.0414,5.0022,5.0414,2123200.0
2013-10-15 11:20:00,5.14,5.16,5.14,5.15,1321600.0,5.0414,5.061,5.0414,5.0512,1321600.0
2013-10-15 11:30:00,5.15,5.15,5.13,5.13,984000.0,5.0512,5.0512,5.0316,5.0316,984000.0
2013-10-15 11:40:00,5.13,5.14,5.12,5.13,1139200.0,5.0316,5.0414,5.0218,5.0316,1139200.0
2013-10-15 11:50:00,5.13,5.14,5.13,5.13,688000.0,5.0316,5.0414,5.0316,5.0316,688000.0
2013-10-15 12:00:00,5.13,5.13,5.11,5.13,1094400.0,5.0316,5.0316,5.012,5.0316,1094400.0
2013-10-15 12:10:00,5.13,5.13,5.1,5.11,1464000.0,5.0316,5.0316,5.0022,5.012,1464000.0
2013-10-15 12:20:00,5.11,5.12,5.11,5.12,459200.0,5.012,5.0218,5.012,5.0218,459200.0
2013-10-15 12:30:00,5.12,5.13,5.11,5.12,777600.0,5.0218,5.0316,5.012,5.0218,777600.0
2013-10-15 12:40:00,5.12,5.13,5.12,5.13,688000.0,5.0218,5.0316,5.0218,5.0316,688000.0
2013-10-15 12:50:00,5.13,5.13,5.11,5.12,590400.0,5.0316,5.0316,5.012,5.0218,590400.0
2013-10-15 13:00:00,5.12,5.12,5.11,5.12,611200.0,5.0218,5.0218,5.012,5.0218,611200.0
2013-10-15 13:10:00,5.12,5.13,5.11,5.12,480000.0,5.0218,5.0316,5.012,5.0218,480000.0
2013-10-15 13:20:00,5.12,5.12,5.11,5.11,659200.0,5.0218,5.0218,5.012,5.012,659200.0
2013-10-15 13:30:00,5.11,5.12,5.11,5.11,481600.0,5.012,5.0218,5.012,5.012,481600.0
2013-10-15 13:40:00,5.11,5.13,5.11,5.12,350400.0,5.012,5.0316,5.012,5.0218,350400.0
2013-10-15 13:50:00,5.12,5.13,5.12,5.12,180800.0,5.0218,5.0316,5.0218,5.0218,180800.0
2013-10-15 14:00:00,5.12,5.14,5.12,5.13,504000.0,5.0218,5.0414,5.0218,5.0316,504000.0
2013-10-15 14:10:00,5.12,5.12,5.11,5.12,411200.0,5.0218,5.0218,5.012,5.0218,411200.0
2013-10-15 14:20:00,5.12,5.12,5.1,5.1,2262400.0,5.0218,5.0218,5.0022,5.0022,2262400.0
2013-10-15 14:30:00,5.1,5.1,5.07,5.08,2334400.0,5.0022,5.0022,4.9728,4.9826,2334400.0
2013-10-15 14:40:00,5.08,5.09,5.07,5.08,2105600.0,4.9826,4.9924,4.9728,4.9826,2105600.0
2013-10-15 14:50:00,5.08,5.1,5.08,5.09,2875200.0,4.9826,5.0022,4.9826,4.9924,2875200.0
2013-10-15 15:00:00,5.09,5.11,5.08,5.11,3662400.0,4.9924,5.012,4.9826,5.012,3662400.0
2013-10-15 15:10:00,5.11,5.12,5.1,5.11,550400.0,5.012,5.0218,5.0022,5.012,550400.0
2013-10-15 15:20:00,5.11,5.11,5.1,5.1,300800.0,5.012,5.012,5.0022,5.0022,300800.0
2013-10-15 15:30:00,5.1,5.1,5.08,5.09,748800.0,5.0022,5.0022,4.9826,4.9924,748800.0
2013-10-15 15:40:00,5.09,5.09,5.08,5.08,3033600.0,4.9924,4.9924,4.9826,4.9826,3033600.0
2013-10-15 15:50:00,5.08,5.09,5.07,5.08,3276800.0,4.9826,4.9924,4.9728,4.9826,3276800.0
2013-10-16 09:30:00,5.12,5.15,5.12,5.14,2716800.0,5.0218,5.0512,5.0218,5.0414,2716800.0
2013-10-16 09:40:00,5.14,5.14,5.12,5.14,1729600.0,5.0414,5.0414,5.0218,5.0414,1729600.0
2013-10-16 09:50:00,5.13,5.17,5.13,5.17,2694400.0,5.0316,5.0708,5.0316,5.0708,2694400.0
2013-10-16 10:00:00,5.17,5.18,5.15,5.17,4760000.0,5.0708,5.0806,5.0512,5.0708,4760000.0
2013-10-16 10:10:00,5.17,5.18,5.16,5.17,2326400.0,5.0708,5.0806,5.061,5.0708,2326400.0
2013-10-16 10:20:00,5.17,5.18,5.17,5.17,940800.0,5.0708,5.0806,5.0708,5.0708,940800.0
2013-10-16 10:30:00,5.18,5.18,5.17,5.17,1195200.0,5.0806,5.0806,5.0708,5.0708,1195200.0
2013-10-16 10:40:00,5.17,5.18,5.17,5.18,1734400.0,5.0708,5.0806,5.0708,5.0806,1734400.0
2013-10-16 10:50:00,5.18,5.19,5.17,5.18,1126400.0,5.0806,5.0904,5.0708,5.0806,1126400.0
2013-10-16 11:00:00,5.18,5.19,5.18,5.19,1278400.0,5.0806,5.0904,5.0806,5.0904,1278400.0
2013-10-16 11:10:00,5.19,5.2,5.18,5.18,886400.0,5.0904,5.1003,5.0806,5.0806,886400.0
2013-10-16 11:20:00,5.19,5.19,5.18,5.18,1150400.0,5.0904,5.0904,5.0806,5.0806,1150400.0
2013-10-16 11:30:00,5.18,5.19,5.18,5.19,648000.0,5.0806,5.0904,5.0806,5.0904,648000.0
2013-10-16 11:40:00,5.18,5.19,5.18,5.18,659200.0,5.0806,5.0904,5.0806,5.0806,659200.0
2013-10-16 11:50:00,5.18,5.19,5.18,5.18,401600.0,5.0806,5.0904,5.0806,5.0806,401600.0
2013-10-16 12:00:00,5.18,5.19,5.18,5.19,619200.0,5.0806,5.0904,5.0806,5.0904,619200.0
2013-10-16 12:10:00,5.19,5.19,5.18,5.19,416000.0,5.0904,5.0904,5.0806,5.0904,416000.0
2013-10-16 12:20:00,5.19,5.2,5.18,5.19,1182400.0,5.0904,5.1003,5.0806,5.0904,1182400.0
2013-10-16 12:30:00,5.18,5.19,5.18,5.19,1057600.0,5.0806,5.0904,5.0806,5.0904,1057600.0
2013-10-16 12:40:00,5.19,5.19,5.18,5.18,508800.0,5.0904,5.0904,5.0806,5.0806,508800.0
2013-10-16 12:50:00,5.18,5.18,5.18,5.18,227200.0,5.0806,5.0806,5.0806,5.0806,227200.0
2013-10-16 13:00:00,5.18,5.19,5.18,5.18,889600.0,5.0806,5.0904,5.0806,5.0806,889600.0
2013-10-16 13:10:00,5.18,5.18,5.17,5.18,366400.0,5.0806,5.0806,5.0708,5.0806,366400.0
2013-10-16 13:20:00,5.18,5.18,5.17,5.18,412800.0,5.0806,5.0806,5.0708,5.0806,412800.0
2013-10-16 13:30:00,5.18,5.19,5.18,5.18,416000.0,5.0806,5.0904,5.0806,5.0806,416000.0
2013-10-16 13:40:00,5.19,5.19,5.18,5.18,558400.0,5.0904,5.0904,5.0806,5.0806,558400.0
2013-10-16 13:50:00,5.18,5.18,5.18,5.18,265600.0,5.0806,5.0806,5.0806,5.0806,265600.0
2013-10-16 14:00:00,5.18,5.18,5.18,5.18,216000.0,5.0806,5.0806,5.0806,5.0806,216000.0
2013-10-16 14:10:00,5.18,5.18,5.18,5.18,185600.0,5.0806,5.0806,5.0806,5.0806,185600.0
2013-10-16 14:20:00,5.18,5.18,5.17,5.17,420800.0,5.0806,5.0806,5.0708,5.0708,420800.0
2013-10-16 14:30:00,5.17,5.17,5.17,5.17,278400.0,5.0708,5.0708,5.0708,5.0708,278400.0
2013-10-16 14:40:00,5.16,5.18,5.16,5.18,395200.0,5.061,5.0806,5.061,5.0806,395200.0
2013-10-16 14:50:00,5.18,5.18,5.17,5.17,507200.0,5.0806,5.0806,5.0708,5.0708,507200.0
2013-10-16 15:00:00,5.17,5.17,5.16,5.17,712000.0,5.0708,5.0708,5.061,5.0708,712000.0
2013-10-16 15:10:00,5.17,5.18,5.17,5.18,564800.0,5.0708,5.0806,5.0708,5.0806,564800.0
2013-10-16 15:20:00,5.18,5.18,5.18,5.18,680000.0,5.0806,5.0806,5.0806,5.0806,680000.0
2013-10-16 15:30:00,5.18,5.18,5.17,5.18,1070400.0,5.0806,5.0806,5.0708,5.0806,1070400.0
2013-10-16 15:40:00,5.18,5.19,5.18,5.19,2832000.0,5.0806,5.0904,5.0806,5.0904,2832000.0
2013-10-16 15:50:00,5.19,5.2,5.19,5.19,3156800.0,5.0904,5.1003,5.0904,5.0904,3156800.0
2013-10-17 09:30:00,5.14,5.16,5.14,5.16,2350400.0,5.0414,5.061,5.0414,5.061,2350400.0
2013-10-17 09:40:00,5.16,5.18,5.16,5.16,1729600.0,5.061,5.0806,5.061,5.061,1729600.0
2013-10-17 09:50:00,5.16,5.16,5.15,5.16,1448000.0,5.061,5.061,5.0512,5.061,1448000.0
2013-10-17 10:00:00,5.17,5.18,5.16,5.17,1020800.0,5.0708,5.0806,5.061,5.0708,1020800.0
2013-10-17 10:10:00,5.17,5.18,5.16,5.18,1504000.0,5.0708,5.0806,5.061,5.0806,1504000.0
2013-10-17 10:20:00,5.18,5.19,5.18,5.19,657600.0,5.0806,5.0904,5.0806,5.0904,657600.0
2013-10-17 10:30:00,5.19,5.19,5.18,5.18,470400.0,5.0904,5.0904,5.0806,5.0806,470400.0
2013-10-17 10:40:00,5.19,5.19,5.18,5.18,537600.0,5.0904,5.0904,5.0806,5.0806,537600.0
2013-10-17 10:50:00,5.18,5.19,5.18,5.19,345600.0,5.0806,5.0904,5.0806,5.0904,345600.0
2013-10-17 11:00:00,5.19,5.2,5.19,5.2,2750400.0,5.0904,5.1003,5.0904,5.1003,2750400.0
2013-10-17 11:10:00,5.2,5.21,5.2,5.2,598400.0,5.1003,5.1101,5.1003,5.1003,598400.0
2013-10-17 11:20:00,5.2,5.21,5.2,5.21,766400.0,5.1003,5.1101,5.1003,5.1101,766400.0
2013-10-17 11:30:00,5.21,5.22,5.21,5.22,936000.0,5.1101,5.1199,5.1101,5.1199,936000.0
2013-10-17 11:40:00,5.22,5.23,5.21,5.23,428800.0,5.1199,5.1297,5.1101,5.1297,428800.0
2013-10-17 11:50:00,5.22,5.23,5.22,5.22,507200.0,5.1199,5.1297,5.1199,5.1199,507200.0
2013-10-17 12:00:00,5.22,5.23,5.22,5.22,592000.0,5.1199,5.1297,5.1199,5.1199,592000.0
2013-10-17 12:10:00,5.22,5.23,5.22,5.23,561600.0,5.1199,5.1297,5.1199,5.1297,561600.0
2013-10-17 12:20:00,5.23,5.24,5.23,5.23,633600.0,5.1297,5.1395,5.1297,5.1297,633600.0
2013-10-17 12:30:00,5.23,5.24,5.23,5.24,939200.0,5.1297,5.1395,5.1297,5.1395,939200.0
2013-10-17 12:40:00,5.24,5.24,5.23,5.24,582400.0,5.1395,5.1395,5.1297,5.1395,582400.0
2013-10-17 12:50:00,5.24,5.24,5.24,5.24,924800.0,5.1395,5.1395,5.1395,5.1395,924800.0
2013-10-17 13:00:00,5.24,5.24,5.24,5.24,614400.0,5.1395,5.1395,5.1395,5.1395,614400.0
2013-10-17 13:10:00,5.24,5.24,5.22,5.23,584000.0,5.1395,5.1395,5.1199,5.1297,584000.0
2013-10-17 13:20:00,5.23,5.23,5.22,5.22,1504000.0,5.1297,5.1297,5.1199,5.1199,1504000.0
2013-10-17 13:30:00,5.22,5.23,5.22,5.22,1619200.0,5.1199,5.1297,5.1199,5.1199,1619200.0
2013-10-17 13:40:00,5.23,5.23,5.22,5.22,459200.0,5.1297,5.1297,5.1199,5.1199,459200.0
2013-10-17 13:50:00,5.22,5.22,5.22,5.22,281600.0,5.1199,5.1199,5.1199,5.1199,281600.0
2013-10-17 14:00:00,5.22,5.22,5.21,5.22,310400.0,5.1199,5.1199,5.1101,5.1199,310400.0
2013-10-17 14:10:00,5.22,5.22,5.21,5.22,268800.0,5.1199,5.1199,5.1101,5.1199,268800.0
2013-10-17 14:20:00,5.22,5.23,5.22,5.22,270400.0,5.1199,5.1297,5.1199,5.1199,270400.0
2013-10-17 14:30:00,5.22,5.22,5.22,5.22,81600.0,5.1199,5.1199,5.1199,5.1199,81600.0
2013-10-17 14:40:00,5.22,5.23,5.22,5.22,368000.0,5.1199,5.1297,5.1199,5.1199,368000.0
2013-10-17 14:50:00,5.22,5.23,5.22,5.23,209600.0,5.1199,5.1297,5.1199,5.1297,209600.0
2013-10-17 15:00:00,5.22,5.23,5.22,5.23,476800.0,5.1199,5.1297,5.1199,5.1297,476800.0
2013-10-17 15:10:00,5.23,5.24,5.23,5.24,817600.0,5.1297,5.1395,5.1297,5.1395,817600.0
2013-10-17 15:20:00,5.24,5.24,5.23,5.24,920000.0,5.1395,5.1395,5.1297,5.1395,920000.0
2013-10-17 15:30:00,5.24,5.24,5.23,5.24,1174400.0,5.1395,5.1395,5.1297,5.1395,1174400.0
2013-10-17 15:40:00,5.24,5.25,5.24,5.25,3953600.0,5.1395,5.1493,5.1395,5.1493,3953600.0
2013-10-17 15:50:00,5.25,5.25,5.25,5.25,3811200.0,5.1493,5.1493,5.1493,5.1493,3811200.0
2013-10-18 09:30:00,5.35,5.35,5.32,5.32,2740800.0,5.2474,5.2474,5.218,5.218,2740800.0
2013-10-18 09:40:00,5.32,5.34,5.32,5.34,1918400.0,5.218,5.2376,5.218,5.2376,1918400.0
2013-10-18 09:50:00,5.34,5.37,5.34,5.37,1475200.0,5.2376,5.267,5.2376,5.267,1475200.0
2013-10-18 10:00:00,5.36,5.38,5.36,5.38,2872000.0,5.2572,5.2768,5.2572,5.2768,2872000.0
2013-10-18 10:10:00,5.38,5.38,5.37,5.37,2958400.0,5.2768,5.2768,5.267,5.267,2958400.0
2013-10-18 10:20:00,5.37,5.37,5.36,5.36,982400.0,5.267,5.267,5.2572,5.2572,982400.0
2013-10-18 10:30:00,5.36,5.36,5.35,5.36,5563200.0,5.2572,5.2572,5.2474,5.2572,5563200.0
2013-10-18 10:40:00,5.36,5.37,5.36,5.37,937600.0,5.2572,5.267,5.2572,5.267,937600.0
2013-10-18 10:50:00,5.37,5.37,5.37,5.37,328000.0,5.267,5.267,5.267,5.267,328000.0
2013-10-18 11:00:00,5.37,5.37,5.36,5.37,724800.0,5.267,5.267,5.2572,5.267,724800.0
2013-10-18 11:10:00,5.37,5.38,5.37,5.37,952000.0,5.267,5.2768,5.267,5.267,952000.0
2013-10-18 11:20:00,5.37,5.37,5.36,5.37,633600.0,5.267,5.267,5.2572,5.267,633600.0
2013-10-18 11:30:00,5.37,5.37,5.36,5.37,990400.0,5.267,5.267,5.2572,5.267,990400.0
2013-10-18 11:40:00,5.37,5.37,5.36,5.37,435200.0,5.267,5.267,5.2572,5.267,435200.0
2013-10-18 11:50:00,5.36,5.36,5.36,5.36,248000.0,5.2572,5.2572,5.2572,5.2572,248000.0
2013-10-18 12:00:00,5.36,5.37,5.36,5.37,470400.0,5.2572,5.267,5.2572,5.267,470400.0
2013-10-18 12:10:00,5.37,5.37,5.37,5.37,292800.0,5.267,5.267,5.267,5.267,292800.0
2013-10-18 12:20:00,5.37,5.38,5.37,5.37,214400.0,5.267,5.2768,5.267,5.267,214400.0
2013-10-18 12:30:00,5.37,5.38,5.37,5.38,616000.0,5.267,5.2768,5.267,5.2768,616000.0
2013-10-18 12:40:00,5.38,5.39,5.38,5.38,604800.0,5.2768,5.2866,5.2768,5.2768,604800.0
2013-10-18 12:50:00,5.38,5.39,5.38,5.38,364800.0,5.2768,5.2866,5.2768,5.2768,364800.0
2013-10-18 13:00:00,5.38,5.4,5.38,5.4,699200.0,5.2768,5.2964,5.2768,5.2964,699200.0
2013-10-18 13:10:00,5.4,5.4,5.39,5.4,344000.0,5.2964,5.2964,5.2866,5.2964,344000.0
2013-10-18 13:20:00,5.4,5.4,5.39,5.4,683200.0,5.2964,5.2964,5.2866,5.2964,683200.0
2013-10-18 13:30:00,5.4,5.4,5.39,5.4,484800.0,5.2964,5.2964,5.2866,5.2964,484800.0
2013-10-18 13:40:00,5.4,5.41,5.4,5.4,988800.0,5.2964,5.3062,5.2964,5.2964,988800.0
2013-10-18 13:50:00,5.41,5.42,5.4,5.41,627200.0,5.3062,5.316,5.2964,5.3062,627200.0
2013-10-18 14:00:00,5.41,5.41,5.41,5.41,276800.0,5.3062,5.3062,5.3062,5.3062,276800.0
2013-10-18 14:10:00,5.41,5.41,5.4,5.4,456000.0,5.3062,5.3062,5.2964,5.2964,456000.0
2013-10-18 14:20:00,5.4,5.41,5.4,5.41,412800.0,5.2964,5.3062,5.2964,5.3062,412800.0
2013-10-18 14:30:00,5.41,5.42,5.41,5.42,2217600.0,5.3062,5.316,5.3062,5.316,2217600.0
2013-10-18 14:40:00,5.42,5.42,5.42,5.42,753600.0,5.316,5.316,5.316,5.316,753600.0
2013-10-18 14:50:00,5.42,5.42,5.42,5.42,812800.0,5.316,5.316,5.316,5.316,812800.0
2013-10-18 15:00:00,5.42,5.42,5.41,5.41,1041600.0,5.316,5.316,5.3062,5.3062,1041600.0
2013-10-18 15:10:00,5.41,5.41,5.4,5.41,713600.0,5.3062,5.3062,5.2964,5.3062,713600.0
2013-10-18 15:20:00,5.41,5.41,5.4,5.41,553600.0,5.3062,5.3062,5.2964,5.3062,553600.0
2013-10-18 15:30:00,5.41,5.41,5.4,5.4,740800.0,5.3062,5.3062,5.2964,5.2964,740800.0
2013-10-18 15:40:00,5.4,5.41,5.4,5.41,800000.0,5.2964,5.3062,5.2964,5.3062,800000.0
2013-10-18 15:50:00,5.41,5.42,5.41,5.42,2956800.0,5.3062,5.316,5.3062,5.316,2956800.0
2013-10-21 09:30:00,5.44,5.47,5.44,5.44,4843200.0,5.3357,5.3651,5.3357,5.3357,4843200.0
2013-10-21 09:40:00,5.44,5.45,5.42,5.45,1484800.0,5.3357,5.3455,5.316,5.3455,1484800.0
2013-10-21 09:50:00,5.45,5.46,5.45,5.46,1448000.0,5.3455,5.3553,5.3455,5.3553,1448000.0
2013-10-21 10:00:00,5.46,5.47,5.46,5.47,2539200.0,5.3553,5.3651,5.3553,5.3651,2539200.0
2013-10-21 10:10:00,5.47,5.47,5.44,5.45,2361600.0,5.3651,5.3651,5.3357,5.3455,2361600.0
2013-10-21 10:20:00,5.45,5.46,5.44,5.44,617600.0,5.3455,5.3553,5.3357,5.3357,617600.0
2013-10-21 10:30:00,5.44,5.45,5.44,5.44,513600.0,5.3357,5.3455,5.3357,5.3357,513600.0
2013-10-21 10:40:00,5.44,5.44,5.43,5.44,606400.0,5.3357,5.3357,5.3258,5.3357,606400.0
2013-10-21 10:50:00,5.44,5.44,5.43,5.44,484800.0,5.3357,5.3357,5.3258,5.3357,484800.0
2013-10-21 11:00:00,5.44,5.45,5.44,5.44,376000.0,5.3357,5.3455,5.3357,5.3357,376000.0
2013-10-21 11:10:00,5.44,5.45,5.44,5.45,230400.0,5.3357,5.3455,5.3357,5.3455,230400.0
2013-10-21 11:20:00,5.45,5.45,5.44,5.45,246400.0,5.3455,5.3455,5.3357,5.3455,246400.0
2013-10-21 11:30:00,5.45,5.45,5.44,5.44,163200.0,5.3455,5.3455,5.3357,5.3357,163200.0
2013-10-21 11:40:00,5.44,5.45,5.44,5.44,275200.0,5.3357,5.3455,5.3357,5.3357,275200.0
2013-10-21 11:50:00,5.44,5.45,5.44,5.45,219200.0,5.3357,5.3455,5.3357,5.3455,219200.0
2013-10-21 12:00:00,5.45,5.45,5.45,5.45,156800.0,5.3455,5.3455,5.3455,5.3455,156800.0
2013-10-21 12:10:00,5.45,5.45,5.45,5.45,171200.0,5.3455,5.3455,5.3455,5.3455,171200.0
2013-10-21 12:20:00,5.45,5.45,5.45,5.45,435200.0,5.3455,5.3455,5.3455,5.3455,435200.0
2013-10-21 12:30:00,5.45,5.46,5.45,5.46,344000.0,5.3455,5.3553,5.3455,5.3553,344000.0
2013-10-21 12:40:00,5.46,5.46,5.45,5.45,361600.0,5.3553,5.3553,5.3455,5.3455,361600.0
2013-10-21 12:50:00,5.45,5.46,5.45,5.46,244800.0,5.3455,5.3553,5.3455,5.3553,244800.0
2013-10-21 13:00:00,5.46,5.46,5.45,5.45,505600.0,5.3553,5.3553,5.3455,5.3455,505600.0
2013-10-21 13:10:00,5.46,5.46,5.45,5.45,528000.0,5.3553,5.3553,5.3455,5.3455,528000.0
2013-10-21 13:20:00,5.45,5.45,5.45,5.45,75200.0,5.3455,5.3455,5.3455,5.3455,75200.0
2013-10-21 13:30:00,5.45,5.45,5.45,5.45,137600.0,5.3455,5.3455,5.3455,5.3455,137600.0
2013-10-21 13:40:00,5.45,5.45,5.44,5.45,284800.0,5.3455,5.3455,5.3357,5.3455,284800.0
2013-10-21 13:50:00,5.45,5.45,5.45,5.45,315200.0,5.3455,5.3455,5.3455,5.3455,315200.0
2013-10-21 14:00:00,5.45,5.45,5.43,5.43,851200.0,5.3455,5.3455,5.3258,5.3258,851200.0
2013-10-21 14:10:00,5.43,5.43,5.43,5.43,2542400.0,5.3258,5.3258,5.3258,5.3258,2542400.0
2013-10-21 14:20:00,5.43,5.43,5.41,5.42,4873600.0,5.3258,5.3258,5.3062,5.316,4873600.0
2013-10-21 14:30:00,5.42,5.42,5.41,5.42,644800.0,5.316,5.316,5.3062,5.316,644800.0
2013-10-21 14:40:00,5.42,5.43,5.42,5.43,136000.0,5.316,5.3258,5.316,5.3258,136000.0
2013-10-21 14:50:00,5.42,5.43,5.42,5.42,475200.0,5.316,5.3258,5.316,5.316,475200.0
2013-10-21 15:00:00,5.42,5.44,5.42,5.43,718400.0,5.316,5.3357,5.316,5.3258,718400.0
2013-10-21 15:10:00,5.43,5.44,5.43,5.43,388800.0,5.3258,5.3357,5.3258,5.3258,388800.0
2013-10-21 15:20:00,5.44,5.44,5.42,5.43,176000.0,5.3357,5.3357,5.316,5.3258,176000.0
2013-10-21 15:30:00,5.43,5.43,5.42,5.43,374400.0,5.3258,5.3258,5.316,5.3258,374400.0
2013-10-21 15:40:00,5.43,5.44,5.43,5.43,1360000.0,5.3258,5.3357,5.3258,5.3258,1360000.0
2013-10-21 15:50:00,5.43,5.44,5.43,5.44,3388800.0,5.3258,5.3357,5.3258,5.3357,3388800.0
2013-10-22 09:30:00,5.48,5.5,5.48,5.5,4888000.0,5.3749,5.3945,5.3749,5.3945,4888000.0
2013-10-22 09:40:00,5.5,5.5,5.49,5.49,2078400.0,5.3945,5.3945,5.3847,5.3847,2078400.0
2013-10-22 09:50:00,5.49,5.5,5.49,5.49,1515200.0,5.3847,5.3945,5.3847,5.3847,1515200.0
2013-10-22 10:00:00,5.49,5.51,5.48,5.5,1932800.0,5.3847,5.4043,5.3749,5.3945,1932800.0
2013-10-22 10:10:00,5.5,5.52,5.5,5.51,1659200.0,5.3945,5.4141,5.3945,5.4043,1659200.0
2013-10-22 10:20:00,5.52,5.52,5.5,5.5,4075200.0,5.4141,5.4141,5.3945,5.3945,4075200.0
2013-10-22 10:30:00,5.5,5.51,5.49,5.49,862400.0,5.3945,5.4043,5.3847,5.3847,862400.0
2013-10-22 10:40:00,5.49,5.49,5.43,5.43,3136000.0,5.3847,5.3847,5.3258,5.3258,3136000.0
2013-10-22 10:50:00,5.43,5.44,5.39,5.44,4515200.0,5.3258,5.3357,5.2866,5.3357,4515200.0
2013-10-22 11:00:00,5.44,5.46,5.43,5.44,1720000.0,5.3357,5.3553,5.3258,5.3357,1720000.0
2013-10-22 11:10:00,5.44,5.45,5.42,5.44,998400.0,5.3357,5.3455,5.316,5.3357,998400.0
2013-10-22 11:20:00,5.44,5.44,5.41,5.43,907200.0,5.3357,5.3357,5.3062,5.3258,907200.0
2013-10-22 11:30:00,5.43,5.45,5.41,5.44,550400.0,5.3258,5.3455,5.3062,5.3357,550400.0
2013-10-22 11:40:00,5.44,5.46,5.44,5.46,1638400.0,5.3357,5.3553,5.3357,5.3553,1638400.0
2013-10-22 11:50:00,5.46,5.47,5.46,5.47,894400.0,5.3553,5.3651,5.3553,5.3651,894400.0
2013-10-22 12:00:00,5.47,5.47,5.46,5.46,238400.0,5.3651,5.3651,5.3553,5.3553,238400.0
2013-10-22 12:10:00,5.46,5.46,5.45,5.45,774400.0,5.3553,5.3553,5.3455,5.3455,774400.0
2013-10-22 12:20:00,5.45,5.46,5.45,5.45,499200.0,5.3455,5.3553,5.3455,5.3455,499200.0
2013-10-22 12:30:00,5.45,5.45,5.43,5.43,659200.0,5.3455,5.3455,5.3258,5.3258,659200.0
2013-10-22 12:40:00,5.43,5.44,5.43,5.43,339200.0,5.3258,5.3357,5.3258,5.3258,339200.0
2013-10-22 12:50:00,5.43,5.44,5.43,5.44,465600.0,5.3258,5.3357,5.3258,5.3357,465600.0
2013-10-22 13:00:00,5.44,5.46,5.44,5.45,702400.0,5.3357,5.3553,5.3357,5.3455,702400.0
2013-10-22 13:10:00,5.45,5.45,5.44,5.45,417600.0,5.3455,5.3455,5.3357,5.3455,417600.0
2013-10-22 13:20:00,5.45,5.46,5.44,5.44,424000.0,5.3455,5.3553,5.3357,5.3357,424000.0
2013-10-22 13:30:00,5.44,5.46,5.44,5.46,598400.0,5.3357,5.3553,5.3357,5.3553,598400.0
2013-10-22 13:40:00,5.45,5.46,5.45,5.46,440000.0,5.3455,5.3553,5.3455,5.3553,440000.0
2013-10-22 13:50:00,5.46,5.47,5.46,5.46,585600.0,5.3553,5.3651,5.3553,5.3553,585600.0
2013-10-22 14:00:00,5.46,5.46,5.45,5.46,489600.0,5.3553,5.3553,5.3455,5.3553,489600.0
2013-10-22 14:10:00,5.46,5.48,5.46,5.46,947200.0,5.3553,5.3749,5.3553,5.3553,947200.0
2013-10-22 14:20:00,5.46,5.46,5.43,5.44,872000.0,5.3553,5.3553,5.3258,5.3357,872000.0
2013-10-22 14:30:00,5.44,5.45,5.44,5.45,841600.0,5.3357,5.3455,5.3357,5.3455,841600.0
2013-10-22 14:40:00,5.45,5.48,5.45,5.47,992000.0,5.3455,5.3749,5.3455,5.3651,992000.0
2013-10-22 14:50:00,5.47,5.47,5.46,5.46,700800.0,5.3651,5.3651,5.3553,5.3553,700800.0
2013-10-22 15:00:00,5.46,5.48,5.46,5.47,376000.0,5.3553,5.3749,5.3553,5.3651,376000.0
2013-10-22 15:10:00,5.47,5.49,5.47,5.47,1539200.0,5.3651,5.3847,5.3651,5.3651,1539200.0
2013-10-22 15:20:00,5.47,5.48,5.47,5.48,288000.0,5.3651,5.3749,5.3651,5.3749,288000.0
2013-10-22 15:30:00,5.48,5.48,5.47,5.47,1123200.0,5.3749,5.3749,5.3651,5.3651,1123200.0
2013-10-22 15:40:00,5.47,5.47,5.45,5.46,1713600.0,5.3651,5.3651,5.3455,5.3553,1713600.0
2013-10-22 15:50:00,5.46,5.47,5.45,5.46,5025600.0,5.3553,5.3651,5.3455,5.3553,5025600.0
2013-10-23 09:30:00,5.41,5.43,5.4,5.42,3769600.0,5.3062,5.3258,5.2964,5.316,3769600.0
2013-10-23 09:40:00,5.41,5.43,5.39,5.4,2422400.0,5.3062,5.3258,5.2866,5.2964,2422400.0
2013-10-23 09:50:00,5.4,5.4,5.37,5.37,4168000.0,5.2964,5.2964,5.267,5.267,4168000.0
2013-10-23 10:00:00,5.37,5.39,5.36,5.39,2083200.0,5.267,5.2866,5.2572,5.2866,2083200.0
2013-10-23 10:10:00,5.39,5.4,5.38,5.39,1883200.0,5.2866,5.2964,5.2768,5.2866,1883200.0
2013-10-23 10:20:00,5.39,5.39,5.36,5.37,1281600.0,5.2866,5.2866,5.2572,5.267,1281600.0
2013-10-23 10:30:00,5.37,5.39,5.36,5.38,1043200.0,5.267,5.2866,5.2572,5.2768,1043200.0
2013-10-23 10:40:00,5.38,5.39,5.37,5.37,875200.0,5.2768,5.2866,5.267,5.267,875200.0
2013-10-23 10:50:00,5.37,5.37,5.34,5.35,2312000.0,5.267,5.267,5.2376,5.2474,2312000.0
2013-10-23 11:00:00,5.36,5.37,5.35,5.36,1326400.0,5.2572,5.267,5.2474,5.2572,1326400.0
2013-10-23 11:10:00,5.36,5.36,5.35,5.35,1582400.0,5.2572,5.2572,5.2474,5.2474,1582400.0
2013-10-23 11:20:00,5.35,5.38,5.35,5.36,3353600.0,5.2474,5.2768,5.2474,5.2572,3353600.0
2013-10-23 11:30:00,5.36,5.38,5.36,5.37,716800.0,5.2572,5.2768,5.2572,5.267,716800.0
2013-10-23 11:40:00,5.37,5.38,5.37,5.38,1339200.0,5.267,5.2768,5.267,5.2768,1339200.0
2013-10-23 11:50:00,5.38,5.38,5.37,5.38,1068800.0,5.2768,5.2768,5.267,5.2768,1068800.0
2013-10-23 12:00:00,5.38,5.38,5.36,5.36,883200.0,5.2768,5.2768,5.2572,5.2572,883200.0
2013-10-23 12:10:00,5.36,5.37,5.36,5.36,312000.0,5.2572,5.267,5.2572,5.2572,312000.0
2013-10-23 12:20:00,5.36,5.37,5.35,5.35,737600.0,5.2572,5.267,5.2474,5.2474,737600.0
2013-10-23 12:30:00,5.35,5.37,5.35,5.36,363200.0,5.2474,5.267,5.2474,5.2572,363200.0
2013-10-23 12:40:00,5.36,5.37,5.36,5.37,515200.0,5.2572,5.267,5.2572,5.267,515200.0
2013-10-23 12:50:00,5.37,5.39,5.37,5.39,1054400.0,5.267,5.2866,5.267,5.2866,1054400.0
2013-10-23 13:00:00,5.39,5.39,5.38,5.38,662400.0,5.2866,5.2866,5.2768,5.2768,662400.0
2013-10-23 13:10:00,5.38,5.39,5.37,5.39,830400.0,5.2768,5.2866,5.267,5.2866,830400.0
2013-10-23 13:20:00,5.39,5.39,5.38,5.39,756800.0,5.2866,5.2866,5.2768,5.2866,756800.0
2013-10-23 13:30:00,5.39,5.39,5.38,5.38,755200.0,5.2866,5.2866,5.2768,5.2768,755200.0
2013-10-23 13:40:00,5.38,5.38,5.37,5.38,627200.0,5.2768,5.2768,5.267,5.2768,627200.0
2013-10-23 13:50:00,5.38,5.39,5.38,5.38,632000.0,5.2768,5.2866,5.2768,5.2768,632000.0
2013-10-23 14:00:00,5.38,5.38,5.37,5.37,529600.0,5.2768,5.2768,5.267,5.267,529600.0
2013-10-23 14:10:00,5.37,5.39,5.37,5.38,502400.0,5.267,5.2866,5.267,5.2768,502400.0
2013-10-23 14:20:00,5.38,5.38,5.37,5.38,344000.0,5.2768,5.2768,5.267,5.2768,344000.0
2013-10-23 14:30:00,5.38,5.39,5.38,5.38,625600.0,5.2768,5.2866,5.2768,5.2768,625600.0
2013-10-23 14:40:00,5.38,5.4,5.38,5.4,1550400.0,5.2768,5.2964,5.2768,5.2964,1550400.0
2013-10-23 14:50:00,5.4,5.4,5.39,5.4,526400.0,5.2964,5.2964,5.2866,5.2964,526400.0
2013-10-23 15:00:00,5.39,5.4,5.38,5.39,907200.0,5.2866,5.2964,5.2768,5.2866,907200.0
2013-10-23 15:10:00,5.39,5.39,5.38,5.38,1580800.0,5.2866,5.2866,5.2768,5.2768,1580800.0
2013-10-23 15:20:00,5.38,5.39,5.38,5.38,1836800.0,5.2768,5.2866,5.2768,5.2768,1836800.0
2013-10-23 15:30:00,5.38,5.39,5.38,5.39,1131200.0,5.2768,5.2866,5.2768,5.2866,1131200.0
2013-10-23 15:40:00,5.39,5.4,5.39,5.39,1259200.0,5.2866,5.2964,5.2866,5.2866,1259200.0
2013-10-23 15:50:00,5.39,5.4,5.38,5.4,4926400.0,5.2866,5.2964,5.2768,5.2964,4926400.0
2013-10-24 09:30:00,5.4,5.42,5.4,5.4,1313600.0,5.2964,5.316,5.2964,5.2964,1313600.0
2013-10-24 09:40:00,5.4,5.41,5.39,5.41,1430400.0,5.2964,5.3062,5.2866,5.3062,1430400.0
2013-10-24 09:50:00,5.41,5.42,5.4,5.41,961600.0,5.3062,5.316,5.2964,5.3062,961600.0
2013-10-24 10:00:00,5.41,5.42,5.4,5.42,1718400.0,5.3062,5.316,5.2964,5.316,1718400.0
2013-10-24 10:10:00,5.41,5.42,5.41,5.42,852800.0,5.3062,5.316,5.3062,5.316,852800.0
2013-10-24 10:20:00,5.43,5.43,5.4,5.41,1556800.0,5.3258,5.3258,5.2964,5.3062,1556800.0
2013-10-24 10:30:00,5.41,5.42,5.4,5.42,844800.0,5.3062,5.316,5.2964,5.316,844800.0
2013-10-24 10:40:00,5.42,5.43,5.41,5.42,208000.0,5.316,5.3258,5.3062,5.316,208000.0
2013-10-24 10:50:00,5.42,5.43,5.42,5.43,356800.0,5.316,5.3258,5.316,5.3258,356800.0
2013-10-24 11:00:00,5.43,5.44,5.43,5.44,827200.0,5.3258,5.3357,5.3258,5.3357,827200.0
2013-10-24 11:10:00,5.44,5.45,5.44,5.44,2086400.0,5.3357,5.3455,5.3357,5.3357,2086400.0
2013-10-24 11:20:00,5.44,5.46,5.44,5.45,905600.0,5.3357,5.3553,5.3357,5.3455,905600.0
2013-10-24 11:30:00,5.45,5.46,5.45,5.45,182400.0,5.3455,5.3553,5.3455,5.3455,182400.0
2013-10-24 11:40:00,5.45,5.46,5.45,5.45,452800.0,5.3455,5.3553,5.3455,5.3455,452800.0
2013-10-24 11:50:00,5.46,5.46,5.45,5.45,416000.0,5.3553,5.3553,5.3455,5.3455,416000.0
2013-10-24 12:00:00,5.45,5.45,5.44,5.44,516800.0,5.3455,5.3455,5.3357,5.3357,516800.0
2013-10-24 12:10:00,5.44,5.45,5.44,5.45,329600.0,5.3357,5.3455,5.3357,5.3455,329600.0
2013-10-24 12:20:00,5.45,5.46,5.45,5.45,483200.0,5.3455,5.3553,5.3455,5.3455,483200.0
2013-10-24 12:30:00,5.46,5.46,5.44,5.44,449600.0,5.3553,5.3553,5.3357,5.3357,449600.0
2013-10-24 12:40:00,5.44,5.45,5.44,5.45,214400.0,5.3357,5.3455,5.3357,5.3455,214400.0
2013-10-24 12:50:00,5.45,5.46,5.45,5.46,598400.0,5.3455,5.3553,5.3455,5.3553,598400.0
2013-10-24 13:00:00,5.46,5.46,5.45,5.46,262400.0,5.3553,5.3553,5.3455,5.3553,262400.0
2013-10-24 13:10:00,5.46,5.46,5.44,5.45,337600.0,5.3553,5.3553,5.3357,5.3455,337600.0
2013-10-24 13:20:00,5.45,5.46,5.44,5.45,160000.0,5.3455,5.3553,5.3357,5.3455,160000.0
2013-10-24 13:30:00,5.46,5.46,5.44,5.44,457600.0,5.3553,5.3553,5.3357,5.3357,457600.0
2013-10-24 13:40:00,5.44,5.45,5.44,5.45,398400.0,5.3357,5.3455,5.3357,5.3455,398400.0
2013-10-24 13:50:00,5.45,5.45,5.44,5.44,443200.0,5.3455,5.3455,5.3357,5.3357,443200.0
2013-10-24 14:00:00,5.44,5.45,5.44,5.45,360000.0,5.3357,5.3455,5.3357,5.3455,360000.0
2013-10-24 14:10:00,5.45,5.46,5.45,5.46,270400.0,5.3455,5.3553,5.3455,5.3553,270400.0
2013-10-24 14:20:00,5.46,5.46,5.45,5.46,374400.0,5.3553,5.3553,5.3455,5.3553,374400.0
2013-10-24 14:30:00,5.46,5.46,5.45,5.46,251200.0,5.3553,5.3553,5.3455,5.3553,251200.0
2013-10-24 14:40:00,5.46,5.46,5.45,5.46,913600.0,5.3553,5.3553,5.3455,5.3553,913600.0
2013-10-24 14:50:00,5.46,5.46,5.46,5.46,537600.0,5.3553,5.3553,5.3553,5.3553,537600.0
2013-10-24 15:00:00,5.46,5.46,5.45,5.45,628800.0,5.3553,5.3553,5.3455,5.3455,628800.0
2013-10-24 15:10:00,5.45,5.46,5.45,5.45,436800.0,5.3455,5.3553,5.3455,5.3455,436800.0
2013-10-24 15:20:00,5.45,5.46,5.45,5.45,668800.0,5.3455,5.3553,5.3455,5.3455,668800.0
2013-10-24 15:30:00,5.45,5.45,5.44,5.44,438400.0,5.3455,5.3455,5.3357,5.3357,438400.0
2013-10-24 15:40:00,5.44,5.44,5.43,5.44,1606400.0,5.3357,5.3357,5.3258,5.3357,1606400.0
2013-10-24 15:50:00,5.44,5.45,5.44,5.44,3366400.0,5.3357,5.3455,5.3357,5.3357,3366400.0
2013-10-25 09:30:00,5.54,5.55,5.52,5.53,3768000.0,5.4337,5.4435,5.4141,5.4239,3768000.0
2013-10-25 09:40:00,5.53,5.55,5.52,5.54,2673600.0,5.4239,5.4435,5.4141,5.4337,2673600.0
2013-10-25 09:50:00,5.54,5.56,5.54,5.56,1988800.0,5.4337,5.4534,5.4337,5.4534,1988800.0
2013-10-25 10:00:00,5.56,5.57,5.55,5.55,1793600.0,5.4534,5.4632,5.4435,5.4435,1793600.0
2013-10-25 10:10:00,5.55,5.55,5.53,5.53,2809600.0,5.4435,5.4435,5.4239,5.4239,2809600.0
2013-10-25 10:20:00,5.53,5.54,5.51,5.52,1286400.0,5.4239,5.4337,5.4043,5.4141,1286400.0
2013-10-25 10:30:00,5.52,5.52,5.51,5.52,1089600.0,5.4141,5.4141,5.4043,5.4141,1089600.0
2013-10-25 10:40:00,5.52,5.53,5.52,5.52,628800.0,5.4141,5.4239,5.4141,5.4141,628800.0
2013-10-25 10:50:00,5.52,5.53,5.52,5.52,1192000.0,5.4141,5.4239,5.4141,5.4141,1192000.0
2013-10-25 11:00:00,5.52,5.52,5.5,5.5,1390400.0,5.4141,5.4141,5.3945,5.3945,1390400.0
2013-10-25 11:10:00,5.5,5.52,5.5,5.51,937600.0,5.3945,5.4141,5.3945,5.4043,937600.0
2013-10-25 11:20:00,5.51,5.51,5.5,5.51,748800.0,5.4043,5.4043,5.3945,5.4043,748800.0
2013-10-25 11:30:00,5.51,5.52,5.5,5.51,1185600.0,5.4043,5.4141,5.3945,5.4043,1185600.0
2013-10-25 11:40:00,5.51,5.51,5.49,5.49,1150400.0,5.4043,5.4043,5.3847,5.3847,1150400.0
2013-10-25 11:50:00,5.49,5.49,5.48,5.48,1584000.0,5.3847,5.3847,5.3749,5.3749,1584000.0
2013-10-25 12:00:00,5.48,5.49,5.47,5.48,598400.0,5.3749,5.3847,5.3651,5.3749,598400.0
2013-10-25 12:10:00,5.48,5.48,5.47,5.48,792000.0,5.3749,5.3749,5.3651,5.3749,792000.0
2013-10-25 12:20:00,5.48,5.49,5.48,5.49,681600.0,5.3749,5.3847,5.3749,5.3847,681600.0
2013-10-25 12:30:00,5.49,5.49,5.49,5.49,664000.0,5.3847,5.3847,5.3847,5.3847,664000.0
2013-10-25 12:40:00,5.49,5.5,5.49,5.5,803200.0,5.3847,5.3945,5.3847,5.3945,803200.0
2013-10-25 12:50:00,5.5,5.5,5.49,5.5,305600.0,5.3945,5.3945,5.3847,5.3945,305600.0
2013-10-25 13:00:00,5.5,5.5,5.49,5.49,585600.0,5.3945,5.3945,5.3847,5.3847,585600.0
2013-10-25 13:10:00,5.49,5.51,5.49,5.51,609600.0,5.3847,5.4043,5.3847,5.4043,609600.0
2013-10-25 13:20:00,5.51,5.51,5.5,5.5,545600.0,5.4043,5.4043,5.3945,5.3945,545600.0
2013-10-25 13:30:00,5.5,5.5,5.5,5.5,380800.0,5.3945,5.3945,5.3945,5.3945,380800.0
2013-10-25 13:40:00,5.5,5.51,5.5,5.5,344000.0,5.3945,5.4043,5.3945,5.3945,344000.0
2013-10-25 13:50:00,5.5,5.51,5.5,5.51,272000.0,5.3945,5.4043,5.3945,5.4043,272000.0
2013-10-25 14:00:00,5.5,5.52,5.5,5.52,1438400.0,5.3945,5.4141,5.3945,5.4141,1438400.0
2013-10-25 14:10:00,5.52,5.52,5.51,5.51,451200.0,5.4141,5.4141,5.4043,5.4043,451200.0
2013-10-25 14:20:00,5.51,5.51,5.51,5.51,411200.0,5.4043,5.4043,5.4043,5.4043,411200.0
2013-10-25 14:30:00,5.51,5.51,5.5,5.5,1187200.0,5.4043,5.4043,5.3945,5.3945,1187200.0
2013-10-25 14:40:00,5.5,5.51,5.5,5.51,368000.0,5.3945,5.4043,5.3945,5.4043,368000.0
2013-10-25 14:50:00,5.51,5.51,5.51,5.51,571200.0,5.4043,5.4043,5.4043,5.4043,571200.0
2013-10-25 15:00:00,5.51,5.51,5.49,5.49,1006400.0,5.4043,5.4043,5.3847,5.3847,1006400.0
2013-10-25 15:10:00,5.5,5.5,5.49,5.5,316800.0,5.3945,5.3945,5.3847,5.3945,316800.0
2013-10-25 15:20:00,5.5,5.5,5.49,5.5,481600.0,5.3945,5.3945,5.3847,5.3945,481600.0
2013-10-25 15:30:00,5.49,5.5,5.49,5.5,1414400.0,5.3847,5.3945,5.3847,5.3945,1414400.0
2013-10-25 15:40:00,5.5,5.51,5.5,5.5,2659200.0,5.3945,5.4043,5.3945,5.3945,2659200.0
2013-10-25 15:50:00,5.5,5.52,5.5,5.51,2696000.0,5.3945,5.4141,5.3945,5.4043,2696000.0
2013-10-28 09:30:00,5.52,5.52,5.5,5.5,1572800.0,5.4141,5.4141,5.3945,5.3945,1572800.0
2013-10-28 09:40:00,5.5,5.52,5.49,5.51,1769600.0,5.3945,5.4141,5.3847,5.4043,1769600.0
2013-10-28 09:50:00,5.51,5.52,5.5,5.5,1332800.0,5.4043,5.4141,5.3945,5.3945,1332800.0
2013-10-28 10:00:00,5.5,5.52,5.5,5.51,1200000.0,5.3945,5.4141,5.3945,5.4043,1200000.0
2013-10-28 10:10:00,5.51,5.53,5.51,5.52,1252800.0,5.4043,5.4239,5.4043,5.4141,1252800.0
2013-10-28 10:20:00,5.52,5.52,5.51,5.51,1236800.0,5.4141,5.4141,5.4043,5.4043,1236800.0
2013-10-28 10:30:00,5.51,5.51,5.49,5.5,1779200.0,5.4043,5.4043,5.3847,5.3945,1779200.0
2013-10-28 10:40:00,5.5,5.5,5.49,5.5,796800.0,5.3945,5.3945,5.3847,5.3945,796800.0
2013-10-28 10:50:00,5.49,5.5,5.47,5.48,1732800.0,5.3847,5.3945,5.3651,5.3749,1732800.0
2013-10-28 11:00:00,5.48,5.48,5.47,5.48,1072000.0,5.3749,5.3749,5.3651,5.3749,1072000.0
2013-10-28 11:10:00,5.48,5.49,5.48,5.48,1049600.0,5.3749,5.3847,5.3749,5.3749,1049600.0
2013-10-28 11:20:00,5.48,5.5,5.48,5.5,1147200.0,5.3749,5.3945,5.3749,5.3945,1147200.0
2013-10-28 11:30:00,5.5,5.5,5.49,5.5,1288000.0,5.3945,5.3945,5.3847,5.3945,1288000.0
2013-10-28 11:40:00,5.5,5.5,5.49,5.49,636800.0,5.3945,5.3945,5.3847,5.3847,636800.0
2013-10-28 11:50:00,5.49,5.5,5.49,5.5,734400.0,5.3847,5.3945,5.3847,5.3945,734400.0
2013-10-28 12:00:00,5.5,5.51,5.5,5.51,502400.0,5.3945,5.4043,5.3945,5.4043,502400.0
2013-10-28 12:10:00,5.51,5.51,5.51,5.51,1348800.0,5.4043,5.4043,5.4043,5.4043,1348800.0
2013-10-28 12:20:00,5.51,5.52,5.51,5.51,790400.0,5.4043,5.4141,5.4043,5.4043,790400.0
2013-10-28 12:30:00,5.52,5.52,5.51,5.52,627200.0,5.4141,5.4141,5.4043,5.4141,627200.0
2013-10-28 12:40:00,5.52,5.53,5.52,5.53,1425600.0,5.4141,5.4239,5.4141,5.4239,1425600.0
2013-10-28 12:50:00,5.53,5.53,5.53,5.53,358400.0,5.4239,5.4239,5.4239,5.4239,358400.0
2013-10-28 13:00:00,5.53,5.53,5.53,5.53,580800.0,5.4239,5.4239,5.4239,5.4239,580800.0
2013-10-28 13:10:00,5.53,5.53,5.53,5.53,350400.0,5.4239,5.4239,5.4239,5.4239,350400.0
2013-10-28 13:20:00,5.53,5.53,5.52,5.53,427200.0,5.4239,5.4239,5.4141,5.4239,427200.0
2013-10-28 13:30:00,5.53,5.53,5.52,5.53,592000.0,5.4239,5.4239,5.4141,5.4239,592000.0
2013-10-28 13:40:00,5.53,5.53,5.53,5.53,396800.0,5.4239,5.4239,5.4239,5.4239,396800.0
2013-10-28 13:50:00,5.53,5.53,5.52,5.53,200000.0,5.4239,5.4239,5.4141,5.4239,200000.0
2013-10-28 14:00:00,5.53,5.53,5.52,5.52,622400.0,5.4239,5.4239,5.4141,5.4141,622400.0
2013-10-28 14:10:00,5.52,5.53,5.52,5.52,387200.0,5.4141,5.4239,5.4141,5.4141,387200.0
2013-10-28 14:20:00,5.52,5.54,5.52,5.54,584000.0,5.4141,5.4337,5.4141,5.4337,584000.0
2013-10-28 14:30:00,5.53,5.54,5.53,5.53,308800.0,5.4239,5.4337,5.4239,5.4239,308800.0
2013-10-28 14:40:00,5.53,5.53,5.53,5.53,672000.0,5.4239,5.4239,5.4239,5.4239,672000.0
2013-10-28 14:50:00,5.53,5.53,5.53,5.53,483200.0,5.4239,5.4239,5.4239,5.4239,483200.0
2013-10-28 15:00:00,5.53,5.53,5.51,5.51,2084800.0,5.4239,5.4239,5.4043,5.4043,2084800.0
2013-10-28 15:10:00,5.51,5.52,5.5,5.51,838400.0,5.4043,5.4141,5.3945,5.4043,838400.0
2013-10-28 15:20:00,5.51,5.51,5.51,5.51,873600.0,5.4043,5.4043,5.4043,5.4043,873600.0
2013-10-28 15:30:00,5.51,5.51,5.5,5.5,963200.0,5.4043,5.4043,5.3945,5.3945,963200.0
2013-10-28 15:40:00,5.5,5.5,5.5,5.5,2000000.0,5.3945,5.3945,5.3945,5.3945,2000000.0
2013-10-28 15:50:00,5.5,5.52,5.49,5.52,3812800.0,5.3945,5.4141,5.3847,5.4141,3812800.0
2013-10-29 09:30:00,5.55,5.57,5.54,5.54,3603200.0,5.4435,5.4632,5.4337,5.4337,3603200.0
2013-10-29 09:40:00,5.54,5.55,5.53,5.54,2787200.0,5.4337,5.4435,5.4239,5.4337,2787200.0
2013-10-29 09:50:00,5.54,5.54,5.51,5.52,3078400.0,5.4337,5.4337,5.4043,5.4141,3078400.0
2013-10-29 10:00:00,5.51,5.52,5.49,5.5,4636800.0,5.4043,5.4141,5.3847,5.3945,4636800.0
2013-10-29 10:10:00,5.5,5.53,5.5,5.53,2057600.0,5.3945,5.4239,5.3945,5.4239,2057600.0
2013-10-29 10:20:00,5.53,5.53,5.51,5.52,3001600.0,5.4239,5.4239,5.4043,5.4141,3001600.0
2013-10-29 10:30:00,5.52,5.54,5.52,5.52,1396800.0,5.4141,5.4337,5.4141,5.4141,1396800.0
2013-10-29 10:40:00,5.52,5.52,5.51,5.51,1680000.0,5.4141,5.4141,5.4043,5.4043,1680000.0
2013-10-29 10:50:00,5.51,5.52,5.5,5.5,1284800.0,5.4043,5.4141,5.3945,5.3945,1284800.0
2013-10-29 11:00:00,5.5,5.53,5.5,5.53,1622400.0,5.3945,5.4239,5.3945,5.4239,1622400.0
2013-10-29 11:10:00,5.52,5.53,5.52,5.53,1230400.0,5.4141,5.4239,5.4141,5.4239,1230400.0
2013-10-29 11:20:00,5.53,5.53,5.52,5.52,872000.0,5.4239,5.4239,5.4141,5.4141,872000.0
2013-10-29 11:30:00,5.52,5.52,5.5,5.5,2372800.0,5.4141,5.4141,5.3945,5.3945,2372800.0
2013-10-29 11:40:00,5.5,5.51,5.5,5.51,566400.0,5.3945,5.4043,5.3945,5.4043,566400.0
2013-10-29 11:50:00,5.5,5.52,5.5,5.52,2128000.0,5.3945,5.4141,5.3945,5.4141,2128000.0
2013-10-29 12:00:00,5.52,5.53,5.52,5.53,1507200.0,5.4141,5.4239,5.4141,5.4239,1507200.0
2013-10-29 12:10:00,5.53,5.53,5.53,5.53,1030400.0,5.4239,5.4239,5.4239,5.4239,1030400.0
2013-10-29 12:20:00,5.53,5.54,5.53,5.54,2052800.0,5.4239,5.4337,5.4239,5.4337,2052800.0
2013-10-29 12:30:00,5.54,5.55,5.54,5.54,996800.0,5.4337,5.4435,5.4337,5.4337,996800.0
2013-10-29 12:40:00,5.54,5.54,5.53,5.54,734400.0,5.4337,5.4337,5.4239,5.4337,734400.0
2013-10-29 12:50:00,5.54,5.55,5.54,5.54,992000.0,5.4337,5.4435,5.4337,5.4337,992000.0
2013-10-29 13:00:00,5.54,5.55,5.54,5.55,1310400.0,5.4337,5.4435,5.4337,5.4435,1310400.0
2013-10-29 13:10:00,5.55,5.55,5.54,5.54,1012800.0,5.4435,5.4435,5.4337,5.4337,1012800.0
2013-10-29 13:20:00,5.54,5.54,5.53,5.54,761600.0,5.4337,5.4337,5.4239,5.4337,761600.0
2013-10-29 13:30:00,5.54,5.54,5.53,5.53,1499200.0,5.4337,5.4337,5.4239,5.4239,1499200.0
2013-10-29 13:40:00,5.53,5.54,5.53,5.54,1118400.0,5.4239,5.4337,5.4239,5.4337,1118400.0
2013-10-29 13:50:00,5.54,5.55,5.54,5.55,3483200.0,5.4337,5.4435,5.4337,5.4435,3483200.0
2013-10-29 14:00:00,5.55,5.55,5.54,5.55,644800.0,5.4435,5.4435,5.4337,5.4435,644800.0
2013-10-29 14:10:00,5.55,5.55,5.54,5.54,760000.0,5.4435,5.4435,5.4337,5.4337,760000.0
2013-10-29 14:20:00,5.54,5.55,5.54,5.54,1064000.0,5.4337,5.4435,5.4337,5.4337,1064000.0
2013-10-29 14:30:00,5.54,5.55,5.54,5.55,683200.0,5.4337,5.4435,5.4337,5.4435,683200.0
2013-10-29 14:40:00,5.55,5.55,5.54,5.55,336000.0,5.4435,5.4435,5.4337,5.4435,336000.0
2013-10-29 14:50:00,5.55,5.55,5.54,5.54,606400.0,5.4435,5.4435,5.4337,5.4337,606400.0
2013-10-29 15:00:00,5.54,5.54,5.53,5.54,708800.0,5.4337,5.4337,5.4239,5.4337,708800.0
2013-10-29 15:10:00,5.54,5.55,5.53,5.54,851200.0,5.4337,5.4435,5.4239,5.4337,851200.0
2013-10-29 15:20:00,5.54,5.54,5.52,5.53,2200000.0,5.4337,5.4337,5.4141,5.4239,2200000.0
2013-10-29 15:30:00,5.53,5.53,5.52,5.53,1513600.0,5.4239,5.4239,5.4141,5.4239,1513600.0
2013-10-29 15:40:00,5.53,5.54,5.53,5.53,1486400.0,5.4239,5.4337,5.4239,5.4239,1486400.0
2013-10-29 15:50:00,5.53,5.54,5.53,5.54,4361600.0,5.4239,5.4337,5.4239,5.4337,4361600.0
2013-10-30 09:30:00,5.58,5.59,5.57,5.58,3124800.0,5.473,5.4828,5.4632,5.473,3124800.0
2013-10-30 09:40:00,5.58,5.59,5.57,5.59,4696000.0,5.473,5.4828,5.4632,5.4828,4696000.0
2013-10-30 09:50:00,5.59,5.6,5.58,5.58,2067200.0,5.4828,5.4926,5.473,5.473,2067200.0
2013-10-30 10:00:00,5.58,5.58,5.55,5.55,4438400.0,5.473,5.473,5.4435,5.4435,4438400.0
2013-10-30 10:10:00,5.55,5.56,5.54,5.55,3395200.0,5.4435,5.4534,5.4337,5.4435,3395200.0
2013-10-30 10:20:00,5.55,5.56,5.55,5.56,1950400.0,5.4435,5.4534,5.4435,5.4534,1950400.0
2013-10-30 10:30:00,5.56,5.57,5.55,5.55,1710400.0,5.4534,5.4632,5.4435,5.4435,1710400.0
2013-10-30 10:40:00,5.55,5.57,5.55,5.57,1945600.0,5.4435,5.4632,5.4435,5.4632,1945600.0
2013-10-30 10:50:00,5.57,5.58,5.56,5.57,1571200.0,5.4632,5.473,5.4534,5.4632,1571200.0
2013-10-30 11:00:00,5.57,5.58,5.57,5.58,1430400.0,5.4632,5.473,5.4632,5.473,1430400.0
2013-10-30 11:10:00,5.58,5.58,5.57,5.57,996800.0,5.473,5.473,5.4632,5.4632,996800.0
2013-10-30 11:20:00,5.57,5.57,5.55,5.55,1552000.0,5.4632,5.4632,5.4435,5.4435,1552000.0
2013-10-30 11:30:00,5.55,5.55,5.53,5.53,2489600.0,5.4435,5.4435,5.4239,5.4239,2489600.0
2013-10-30 11:40:00,5.53,5.54,5.53,5.53,1294400.0,5.4239,5.4337,5.4239,5.4239,1294400.0
2013-10-30 11:50:00,5.53,5.54,5.52,5.54,1196800.0,5.4239,5.4337,5.4141,5.4337,1196800.0
2013-10-30 12:00:00,5.53,5.55,5.53,5.54,1329600.0,5.4239,5.4435,5.4239,5.4337,1329600.0
2013-10-30 12:10:00,5.54,5.55,5.53,5.53,846400.0,5.4337,5.4435,5.4239,5.4239,846400.0
2013-10-30 12:20:00,5.53,5.54,5.53,5.53,841600.0,5.4239,5.4337,5.4239,5.4239,841600.0
2013-10-30 12:30:00,5.53,5.54,5.53,5.54,739200.0,5.4239,5.4337,5.4239,5.4337,739200.0
2013-10-30 12:40:00,5.54,5.55,5.53,5.54,948800.0,5.4337,5.4435,5.4239,5.4337,948800.0
2013-10-30 12:50:00,5.54,5.55,5.54,5.55,734400.0,5.4337,5.4435,5.4337,5.4435,734400.0
2013-10-30 13:00:00,5.55,5.56,5.55,5.55,1064000.0,5.4435,5.4534,5.4435,5.4435,1064000.0
2013-10-30 13:10:00,5.55,5.55,5.55,5.55,316800.0,5.4435,5.4435,5.4435,5.4435,316800.0
2013-10-30 13:20:00,5.55,5.55,5.53,5.53,576000.0,5.4435,5.4435,5.4239,5.4239,576000.0
2013-10-30 13:30:00,5.53,5.54,5.53,5.54,736000.0,5.4239,5.4337,5.4239,5.4337,736000.0
2013-10-30 13:40:00,5.54,5.54,5.52,5.53,547200.0,5.4337,5.4337,5.4141,5.4239,547200.0
2013-10-30 13:50:00,5.53,5.56,5.53,5.53,918400.0,5.4239,5.4534,5.4239,5.4239,918400.0
2013-10-30 14:00:00,5.53,5.56,5.52,5.53,3198400.0,5.4239,5.4534,5.4141,5.4239,3198400.0
2013-10-30 14:10:00,5.53,5.55,5.48,5.5,3588800.0,5.4239,5.4435,5.3749,5.3945,3588800.0
2013-10-30 14:20:00,5.49,5.51,5.48,5.5,3104000.0,5.3847,5.4043,5.3749,5.3945,3104000.0
2013-10-30 14:30:00,5.5,5.52,5.49,5.5,1446400.0,5.3945,5.4141,5.3847,5.3945,1446400.0
2013-10-30 14:40:00,5.51,5.51,5.49,5.5,574400.0,5.4043,5.4043,5.3847,5.3945,574400.0
2013-10-30 14:50:00,5.51,5.51,5.49,5.51,598400.0,5.4043,5.4043,5.3847,5.4043,598400.0
2013-10-30 15:00:00,5.51,5.53,5.5,5.51,1028800.0,5.4043,5.4239,5.3945,5.4043,1028800.0
2013-10-30 15:10:00,5.51,5.51,5.5,5.51,451200.0,5.4043,5.4043,5.3945,5.4043,451200.0
2013-10-30 15:20:00,5.51,5.53,5.51,5.52,1539200.0,5.4043,5.4239,5.4043,5.4141,1539200.0
2013-10-30 15:30:00,5.52,5.53,5.52,5.53,1964800.0,5.4141,5.4239,5.4141,5.4239,1964800.0
2013-10-30 15:40:00,5.53,5.54,5.52,5.52,1595200.0,5.4239,5.4337,5.4141,5.4141,1595200.0
2013-10-30 15:50:00,5.52,5.53,5.51,5.53,4694400.0,5.4141,5.4239,5.4043,5.4239,4694400.0
2013-10-31 09:30:00,5.5,5.51,5.49,5.51,2238400.0,5.3945,5.4043,5.3847,5.4043,2238400.0
2013-10-31 09:40:00,5.51,5.54,5.51,5.51,2707200.0,5.4043,5.4337,5.4043,5.4043,2707200.0
2013-10-31 09:50:00,5.51,5.52,5.47,5.48,3782400.0,5.4043,5.4141,5.3651,5.3749,3782400.0
2013-10-31 10:00:00,5.48,5.48,5.46,5.48,2582400.0,5.3749,5.3749,5.3553,5.3749,2582400.0
2013-10-31 10:10:00,5.48,5.5,5.47,5.49,1742400.0,5.3749,5.3945,5.3651,5.3847,1742400.0
2013-10-31 10:20:00,5.49,5.5,5.47,5.48,1428800.0,5.3847,5.3945,5.3651,5.3749,1428800.0
2013-10-31 10:30:00,5.48,5.5,5.47,5.47,2828800.0,5.3749,5.3945,5.3651,5.3651,2828800.0
2013-10-31 10:40:00,5.47,5.5,5.47,5.5,1540800.0,5.3651,5.3945,5.3651,5.3945,1540800.0
2013-10-31 10:50:00,5.5,5.53,5.5,5.52,2064000.0,5.3945,5.4239,5.3945,5.4141,2064000.0
2013-10-31 11:00:00,5.52,5.53,5.52,5.53,1060800.0,5.4141,5.4239,5.4141,5.4239,1060800.0
2013-10-31 11:10:00,5.53,5.54,5.53,5.53,1409600.0,5.4239,5.4337,5.4239,5.4239,1409600.0
2013-10-31 11:20:00,5.53,5.55,5.53,5.54,1510400.0,5.4239,5.4435,5.4239,5.4337,1510400.0
2013-10-31 11:30:00,5.54,5.56,5.54,5.55,1307200.0,5.4337,5.4534,5.4337,5.4435,1307200.0
2013-10-31 11:40:00,5.55,5.56,5.55,5.55,1019200.0,5.4435,5.4534,5.4435,5.4435,1019200.0
2013-10-31 11:50:00,5.55,5.56,5.54,5.54,2017600.0,5.4435,5.4534,5.4337,5.4337,2017600.0
2013-10-31 12:00:00,5.54,5.54,5.53,5.54,1280000.0,5.4337,5.4337,5.4239,5.4337,1280000.0
2013-10-31 12:10:00,5.54,5.55,5.54,5.54,484800.0,5.4337,5.4435,5.4337,5.4337,484800.0
2013-10-31 12:20:00,5.54,5.55,5.54,5.55,774400.0,5.4337,5.4435,5.4337,5.4435,774400.0
2013-10-31 12:30:00,5.55,5.57,5.55,5.56,1873600.0,5.4435,5.4632,5.4435,5.4534,1873600.0
2013-10-31 12:40:00,5.56,5.57,5.55,5.56,764800.0,5.4534,5.4632,5.4435,5.4534,764800.0
2013-10-31 12:50:00,5.56,5.56,5.55,5.55,720000.0,5.4534,5.4534,5.4435,5.4435,720000.0
2013-10-31 13:00:00,5.55,5.55,5.55,5.55,512000.0,5.4435,5.4435,5.4435,5.4435,512000.0
2013-10-31 13:10:00,5.55,5.55,5.54,5.55,944000.0,5.4435,5.4435,5.4337,5.4435,944000.0
2013-10-31 13:20:00,5.55,5.56,5.55,5.56,574400.0,5.4435,5.4534,5.4435,5.4534,574400.0
2013-10-31 13:30:00,5.56,5.56,5.55,5.55,675200.0,5.4534,5.4534,5.4435,5.4435,675200.0
2013-10-31 13:40:00,5.55,5.56,5.55,5.56,433600.0,5.4435,5.4534,5.4435,5.4534,433600.0
2013-10-31 13:50:00,5.56,5.56,5.55,5.55,552000.0,5.4534,5.4534,5.4435,5.4435,552000.0
2013-10-31 14:00:00,5.55,5.55,5.54,5.55,465600.0,5.4435,5.4435,5.4337,5.4435,465600.0
2013-10-31 14:10:00,5.55,5.57,5.55,5.57,1758400.0,5.4435,5.4632,5.4435,5.4632,1758400.0
2013-10-31 14:20:00,5.57,5.57,5.56,5.56,1580800.0,5.4632,5.4632,5.4534,5.4534,1580800.0
2013-10-31 14:30:00,5.57,5.57,5.56,5.56,811200.0,5.4632,5.4632,5.4534,5.4534,811200.0
2013-10-31 14:40:00,5.56,5.56,5.56,5.56,619200.0,5.4534,5.4534,5.4534,5.4534,619200.0
2013-10-31 14:50:00,5.56,5.56,5.54,5.54,1523200.0,5.4534,5.4534,5.4337,5.4337,1523200.0
2013-10-31 15:00:00,5.54,5.54,5.52,5.53,1985600.0,5.4337,5.4337,5.4141,5.4239,1985600.0
2013-10-31 15:10:00,5.53,5.53,5.53,5.53,646400.0,5.4239,5.4239,5.4239,5.4239,646400.0
2013-10-31 15:20:00,5.53,5.54,5.52,5.52,1470400.0,5.4239,5.4337,5.4141,5.4141,1470400.0
2013-10-31 15:30:00,5.52,5.54,5.52,5.53,1462400.0,5.4141,5.4337,5.4141,5.4239,1462400.0
2013-10-31 15:40:00,5.53,5.53,5.52,5.52,1494400.0,5.4239,5.4239,5.4141,5.4141,1494400.0
2013-10-31 15:50:00,5.52,5.52,5.5,5.5,5081600.0,5.4141,5.4141,5.3945,5.3945,5081600.0
2013-11-01 09:30:00,5.54,5.55,5.53,5.54,2164800.0,5.4337,5.4435,5.4239,5.4337,2164800.0
2013-11-01 09:40:00,5.54,5.55,5.53,5.54,1483200.0,5.4337,5.4435,5.4239,5.4337,1483200.0
2013-11-01 09:50:00,5.54,5.55,5.53,5.54,1121600.0,5.4337,5.4435,5.4239,5.4337,1121600.0
2013-11-01 10:00:00,5.54,5.55,5.52,5.54,2763200.0,5.4337,5.4435,5.4141,5.4337,2763200.0
2013-11-01 10:10:00,5.54,5.54,5.49,5.49,3934400.0,5.4337,5.4337,5.3847,5.3847,3934400.0
2013-11-01 10:20:00,5.49,5.51,5.49,5.51,966400.0,5.3847,5.4043,5.3847,5.4043,966400.0
2013-11-01 10:30:00,5.5,5.51,5.5,5.51,905600.0,5.3945,5.4043,5.3945,5.4043,905600.0
2013-11-01 10:40:00,5.51,5.52,5.5,5.51,824000.0,5.4043,5.4141,5.3945,5.4043,824000.0
2013-11-01 10:50:00,5.52,5.52,5.51,5.51,505600.0,5.4141,5.4141,5.4043,5.4043,505600.0
2013-11-01 11:00:00,5.51,5.52,5.49,5.49,1336000.0,5.4043,5.4141,5.3847,5.3847,1336000.0
2013-11-01 11:10:00,5.48,5.49,5.46,5.47,2462400.0,5.3749,5.3847,5.3553,5.3651,2462400.0
2013-11-01 11:20:00,5.47,5.48,5.47,5.48,865600.0,5.3651,5.3749,5.3651,5.3749,865600.0
2013-11-01 11:30:00,5.48,5.49,5.48,5.49,574400.0,5.3749,5.3847,5.3749,5.3847,574400.0
2013-11-01 11:40:00,5.48,5.49,5.48,5.49,372800.0,5.3749,5.3847,5.3749,5.3847,372800.0
2013-11-01 11:50:00,5.49,5.49,5.46,5.46,1392000.0,5.3847,5.3847,5.3553,5.3553,1392000.0
2013-11-01 12:00:00,5.46,5.47,5.46,5.47,956800.0,5.3553,5.3651,5.3553,5.3651,956800.0
2013-11-01 12:10:00,5.47,5.47,5.46,5.46,444800.0,5.3651,5.3651,5.3553,5.3553,444800.0
2013-11-01 12:20:00,5.46,5.49,5.46,5.49,980800.0,5.3553,5.3847,5.3553,5.3847,980800.0
2013-11-01 12:30:00,5.49,5.49,5.49,5.49,340800.0,5.3847,5.3847,5.3847,5.3847,340800.0
2013-11-01 12:40:00,5.49,5.49,5.48,5.49,382400.0,5.3847,5.3847,5.3749,5.3847,382400.0
2013-11-01 12:50:00,5.49,5.49,5.48,5.48,419200.0,5.3847,5.3847,5.3749,5.3749,419200.0
2013-11-01 13:00:00,5.48,5.48,5.47,5.47,504000.0,5.3749,5.3749,5.3651,5.3651,504000.0
2013-11-01 13:10:00,5.47,5.47,5.46,5.46,476800.0,5.3651,5.3651,5.3553,5.3553,476800.0
2013-11-01 13:20:00,5.46,5.47,5.45,5.46,950400.0,5.3553,5.3651,5.3455,5.3553,950400.0
2013-11-01 13:30:00,5.46,5.48,5.45,5.48,452800.0,5.3553,5.3749,5.3455,5.3749,452800.0
2013-11-01 13:40:00,5.48,5.48,5.47,5.48,220800.0,5.3749,5.3749,5.3651,5.3749,220800.0
2013-11-01 13:50:00,5.48,5.48,5.48,5.48,350400.0,5.3749,5.3749,5.3749,5.3749,350400.0
2013-11-01 14:00:00,5.48,5.49,5.48,5.49,1672000.0,5.3749,5.3847,5.3749,5.3847,1672000.0
2013-11-01 14:10:00,5.49,5.49,5.48,5.48,521600.0,5.3847,5.3847,5.3749,5.3749,521600.0
2013-11-01 14:20:00,5.48,5.48,5.48,5.48,464000.0,5.3749,5.3749,5.3749,5.3749,464000.0
2013-11-01 14:30:00,5.48,5.48,5.47,5.47,537600.0,5.3749,5.3749,5.3651,5.3651,537600.0
2013-11-01 14:40:00,5.47,5.48,5.47,5.48,675200.0,5.3651,5.3749,5.3651,5.3749,675200.0
2013-11-01 14:50:00,5.48,5.48,5.47,5.48,956800.0,5.3749,5.3749,5.3651,5.3749,956800.0
2013-11-01 15:00:00,5.48,5.49,5.47,5.48,716800.0,5.3749,5.3847,5.3651,5.3749,716800.0
2013-11-01 15:10:00,5.48,5.5,5.48,5.49,899200.0,5.3749,5.3945,5.3749,5.3847,899200.0
2013-11-01 15:20:00,5.49,5.5,5.49,5.49,441600.0,5.3847,5.3945,5.3847,5.3847,441600.0
2013-11-01 15:30:00,5.49,5.5,5.49,5.5,824000.0,5.3847,5.3945,5.3847,5.3945,824000.0
2013-11-01 15:40:00,5.5,5.51,5.5,5.51,1972800.0,5.3945,5.4043,5.3945,5.4043,1972800.0
2013-11-01 15:50:00,5.51,5.51,5.5,5.5,3862400.0,5.4043,5.4043,5.3945,5.3945,3862400.0
2013-11-04 09:30:00,5.54,5.54,5.51,5.51,777600.0,5.4337,5.4337,5.4043,5.4043,777600.0
2013-11-04 09:40:00,5.52,5.52,5.5,5.5,1180800.0,5.4141,5.4141,5.3945,5.3945,1180800.0
2013-11-04 09:50:00,5.5,5.5,5.48,5.49,1921600.0,5.3945,5.3945,5.3749,5.3847,1921600.0
2013-11-04 10:00:00,5.5,5.5,5.48,5.49,582400.0,5.3945,5.3945,5.3749,5.3847,582400.0
2013-11-04 10:10:00,5.49,5.51,5.49,5.5,750400.0,5.3847,5.4043,5.3847,5.3945,750400.0
2013-11-04 10:20:00,5.51,5.52,5.5,5.52,411200.0,5.4043,5.4141,5.3945,5.4141,411200.0
2013-11-04 10:30:00,5.52,5.52,5.51,5.51,452800.0,5.4141,5.4141,5.4043,5.4043,452800.0
2013-11-04 10:40:00,5.51,5.52,5.51,5.51,488000.0,5.4043,5.4141,5.4043,5.4043,488000.0
2013-11-04 10:50:00,5.51,5.52,5.49,5.49,576000.0,5.4043,5.4141,5.3847,5.3847,576000.0
2013-11-04 11:00:00,5.49,5.5,5.49,5.49,395200.0,5.3847,5.3945,5.3847,5.3847,395200.0
2013-11-04 11:10:00,5.49,5.5,5.49,5.5,617600.0,5.3847,5.3945,5.3847,5.3945,617600.0
2013-11-04 11:20:00,5.5,5.5,5.49,5.5,1126400.0,5.3945,5.3945,5.3847,5.3945,1126400.0
2013-11-04 11:30:00,5.5,5.5,5.49,5.5,280000.0,5.3945,5.3945,5.3847,5.3945,280000.0
2013-11-04 11:40:00,5.5,5.5,5.49,5.5,166400.0,5.3945,5.3945,5.3847,5.3945,166400.0
2013-11-04 11:50:00,5.5,5.52,5.5,5.51,524800.0,5.3945,5.4141,5.3945,5.4043,524800.0
2013-11-04 12:00:00,5.51,5.51,5.51,5.51,155200.0,5.4043,5.4043,5.4043,5.4043,155200.0
2013-11-04 12:10:00,5.51,5.51,5.5,5.5,268800.0,5.4043,5.4043,5.3945,5.3945,268800.0
2013-11-04 12:20:00,5.5,5.51,5.5,5.5,108800.0,5.3945,5.4043,5.3945,5.3945,108800.0
2013-11-04 12:30:00,5.5,5.5,5.5,5.5,121600.0,5.3945,5.3945,5.3945,5.3945,121600.0
2013-11-04 12:40:00,5.5,5.51,5.5,5.5,136000.0,5.3945,5.4043,5.3945,5.3945,136000.0
2013-11-04 12:50:00,5.5,5.5,5.49,5.49,227200.0,5.3945,5.3945,5.3847,5.3847,227200.0
2013-11-04 13:00:00,5.49,5.5,5.49,5.5,297600.0,5.3847,5.3945,5.3847,5.3945,297600.0
2013-11-04 13:10:00,5.5,5.5,5.49,5.49,273600.0,5.3945,5.3945,5.3847,5.3847,273600.0
2013-11-04 13:20:00,5.49,5.5,5.49,5.5,385600.0,5.3847,5.3945,5.3847,5.3945,385600.0
2013-11-04 13:30:00,5.5,5.5,5.49,5.5,560000.0,5.3945,5.3945,5.3847,5.3945,560000.0
2013-11-04 13:40:00,5.5,5.5,5.5,5.5,558400.0,5.3945,5.3945,5.3945,5.3945,558400.0
2013-11-04 13:50:00,5.5,5.5,5.49,5.5,208000.0,5.3945,5.3945,5.3847,5.3945,208000.0
2013-11-04 14:00:00,5.5,5.51,5.5,5.51,361600.0,5.3945,5.4043,5.3945,5.4043,361600.0
2013-11-04 14:10:00,5.5,5.51,5.5,5.5,225600.0,5.3945,5.4043,5.3945,5.3945,225600.0
2013-11-04 14:20:00,5.5,5.51,5.5,5.51,249600.0,5.3945,5.4043,5.3945,5.4043,249600.0
2013-11-04 14:30:00,5.51,5.51,5.5,5.51,513600.0,5.4043,5.4043,5.3945,5.4043,513600.0
2013-11-04 14:40:00,5.51,5.51,5.51,5.51,136000.0,5.4043,5.4043,5.4043,5.4043,136000.0
2013-11-04 14:50:00,5.51,5.51,5.51,5.51,107200.0,5.4043,5.4043,5.4043,5.4043,107200.0
2013-11-04 15:00:00,5.51,5.51,5.5,5.5,230400.0,5.4043,5.4043,5.3945,5.3945,230400.0
2013-11-04 15:10:00,5.5,5.5,5.5,5.5,158400.0,5.3945,5.3945,5.3945,5.3945,158400.0
2013-11-04 15:20:00,5.5,5.5,5.49,5.5,144000.0,5.3945,5.3945,5.3847,5.3945,144000.0
2013-11-04 15:30:00,5.5,5.51,5.5,5.51,260800.0,5.3945,5.4043,5.3945,5.4043,260800.0
2013-11-04 15:40:00,5.51,5.51,5.51,5.51,240000.0,5.4043,5.4043,5.4043,5.4043,240000.0
2013-11-04 15:50:00,5.51,5.52,5.51,5.52,2969600.0,5.4043,5.4141,5.4043,5.4141,2969600.0
2013-11-05 09:30:00,5.48,5.49,5.46,5.48,2400000.0,5.3749,5.3847,5.3553,5.3749,2400000.0
2013-11-05 09:40:00,5.48,5.49,5.47,5.48,795200.0,5.3749,5.3847,5.3651,5.3749,795200.0
2013-11-05 09:50:00,5.47,5.48,5.46,5.47,2105600.0,5.3651,5.3749,5.3553,5.3651,2105600.0
2013-11-05 10:00:00,5.47,5.48,5.45,5.48,1488000.0,5.3651,5.3749,5.3455,5.3749,1488000.0
2013-11-05 10:10:00,5.48,5.49,5.46,5.46,553600.0,5.3749,5.3847,5.3553,5.3553,553600.0
2013-11-05 10:20:00,5.46,5.48,5.46,5.48,636800.0,5.3553,5.3749,5.3553,5.3749,636800.0
2013-11-05 10:30:00,5.48,5.49,5.48,5.49,659200.0,5.3749,5.3847,5.3749,5.3847,659200.0
2013-11-05 10:40:00,5.49,5.5,5.49,5.5,684800.0,5.3847,5.3945,5.3847,5.3945,684800.0
2013-11-05 10:50:00,5.5,5.52,5.5,5.51,1456000.0,5.3945,5.4141,5.3945,5.4043,1456000.0
2013-11-05 11:00:00,5.52,5.52,5.51,5.52,547200.0,5.4141,5.4141,5.4043,5.4141,547200.0
2013-11-05 11:10:00,5.52,5.52,5.51,5.52,331200.0,5.4141,5.4141,5.4043,5.4141,331200.0
2013-11-05 11:20:00,5.51,5.51,5.51,5.51,451200.0,5.4043,5.4043,5.4043,5.4043,451200.0
2013-11-05 11:30:00,5.51,5.52,5.51,5.52,248000.0,5.4043,5.4141,5.4043,5.4141,248000.0
2013-11-05 11:40:00,5.51,5.52,5.51,5.52,500800.0,5.4043,5.4141,5.4043,5.4141,500800.0
2013-11-05 11:50:00,5.52,5.52,5.52,5.52,142400.0,5.4141,5.4141,5.4141,5.4141,142400.0
2013-11-05 12:00:00,5.52,5.52,5.52,5.52,195200.0,5.4141,5.4141,5.4141,5.4141,195200.0
2013-11-05 12:10:00,5.52,5.52,5.51,5.52,137600.0,5.4141,5.4141,5.4043,5.4141,137600.0
2013-11-05 12:20:00,5.52,5.58,5.52,5.53,3088000.0,5.4141,5.473,5.4141,5.4239,3088000.0
2013-11-05 12:30:00,5.53,5.54,5.53,5.54,337600.0,5.4239,5.4337,5.4239,5.4337,337600.0
2013-11-05 12:40:00,5.54,5.54,5.53,5.53,236800.0,5.4337,5.4337,5.4239,5.4239,236800.0
2013-11-05 12:50:00,5.53,5.53,5.53,5.53,99200.0,5.4239,5.4239,5.4239,5.4239,99200.0
2013-11-05 13:00:00,5.53,5.54,5.53,5.53,219200.0,5.4239,5.4337,5.4239,5.4239,219200.0
2013-11-05 13:10:00,5.54,5.54,5.54,5.54,163200.0,5.4337,5.4337,5.4337,5.4337,163200.0
2013-11-05 13:20:00,5.54,5.54,5.53,5.54,217600.0,5.4337,5.4337,5.4239,5.4337,217600.0
2013-11-05 13:30:00,5.54,5.55,5.53,5.53,374400.0,5.4337,5.4435,5.4239,5.4239,374400.0
2013-11-05 13:40:00,5.54,5.54,5.54,5.54,36800.0,5.4337,5.4337,5.4337,5.4337,36800.0
2013-11-05 13:50:00,5.54,5.54,5.53,5.53,248000.0,5.4337,5.4337,5.4239,5.4239,248000.0
2013-11-05 14:00:00,5.53,5.54,5.53,5.53,204800.0,5.4239,5.4337,5.4239,5.4239,204800.0
2013-11-05 14:10:00,5.53,5.54,5.53,5.53,188800.0,5.4239,5.4337,5.4239,5.4239,188800.0
2013-11-05 14:20:00,5.54,5.55,5.54,5.54,411200.0,5.4337,5.4435,5.4337,5.4337,411200.0
2013-11-05 14:30:00,5.55,5.55,5.55,5.55,603200.0,5.4435,5.4435,5.4435,5.4435,603200.0
2013-11-05 14:40:00,5.55,5.55,5.55,5.55,270400.0,5.4435,5.4435,5.4435,5.4435,270400.0
2013-11-05 14:50:00,5.55,5.55,5.54,5.55,356800.0,5.4435,5.4435,5.4337,5.4435,356800.0
2013-11-05 15:00:00,5.55,5.56,5.55,5.56,688000.0,5.4435,5.4534,5.4435,5.4534,688000.0
2013-11-05 15:10:00,5.56,5.56,5.54,5.55,460800.0,5.4534,5.4534,5.4337,5.4435,460800.0
2013-11-05 15:20:00,5.55,5.55,5.54,5.54,252800.0,5.4435,5.4435,5.4337,5.4337,252800.0
2013-11-05 15:30:00,5.54,5.55,5.54,5.55,384000.0,5.4337,5.4435,5.4337,5.4435,384000.0
2013-11-05 15:40:00,5.55,5.55,5.54,5.54,840000.0,5.4435,5.4435,5.4337,5.4337,840000.0
2013-11-05 15:50:00,5.54,5.55,5.53,5.54,3590400.0,5.4337,5.4435,5.4239,5.4337,3590400.0
2013-11-06 09:30:00,5.58,5.58,5.54,5.56,1816000.0,5.473,5.473,5.4337,5.4534,1816000.0
2013-11-06 09:40:00,5.56,5.57,5.55,5.57,1921600.0,5.4534,5.4632,5.4435,5.4632,1921600.0
2013-11-06 09:50:00,5.57,5.58,5.57,5.57,3142400.0,5.4632,5.473,5.4632,5.4632,3142400.0
2013-11-06 10:00:00,5.57,5.58,5.57,5.57,2003200.0,5.4632,5.473,5.4632,5.4632,2003200.0
2013-11-06 10:10:00,5.57,5.58,5.56,5.57,990400.0,5.4632,5.473,5.4534,5.4632,990400.0
2013-11-06 10:20:00,5.57,5.57,5.54,5.54,1372800.0,5.4632,5.4632,5.4337,5.4337,1372800.0
2013-11-06 10:30:00,5.54,5.54,5.52,5.54,1796800.0,5.4337,5.4337,5.4141,5.4337,1796800.0
2013-11-06 10:40:00,5.54,5.54,5.52,5.53,1494400.0,5.4337,5.4337,5.4141,5.4239,1494400.0
2013-11-06 10:50:00,5.53,5.53,5.51,5.52,1696000.0,5.4239,5.4239,5.4043,5.4141,1696000.0
2013-11-06 11:00:00,5.52,5.52,5.5,5.5,1216000.0,5.4141,5.4141,5.3945,5.3945,1216000.0
2013-11-06 11:10:00,5.5,5.52,5.5,5.52,1076800.0,5.3945,5.4141,5.3945,5.4141,1076800.0
2013-11-06 11:20:00,5.52,5.53,5.52,5.52,1128000.0,5.4141,5.4239,5.4141,5.4141,1128000.0
2013-11-06 11:30:00,5.52,5.53,5.52,5.52,224000.0,5.4141,5.4239,5.4141,5.4141,224000.0
2013-11-06 11:40:00,5.52,5.53,5.51,5.53,518400.0,5.4141,5.4239,5.4043,5.4239,518400.0
2013-11-06 11:50:00,5.53,5.53,5.52,5.52,812800.0,5.4239,5.4239,5.4141,5.4141,812800.0
2013-11-06 12:00:00,5.52,5.53,5.52,5.53,257600.0,5.4141,5.4239,5.4141,5.4239,257600.0
2013-11-06 12:10:00,5.53,5.53,5.52,5.52,828800.0,5.4239,5.4239,5.4141,5.4141,828800.0
2013-11-06 12:20:00,5.52,5.53,5.52,5.52,289600.0,5.4141,5.4239,5.4141,5.4141,289600.0
2013-11-06 12:30:00,5.52,5.53,5.52,5.52,395200.0,5.4141,5.4239,5.4141,5.4141,395200.0
2013-11-06 12:40:00,5.52,5.52,5.52,5.52,100800.0,5.4141,5.4141,5.4141,5.4141,100800.0
2013-11-06 12:50:00,5.52,5.52,5.51,5.51,649600.0,5.4141,5.4141,5.4043,5.4043,649600.0
2013-11-06 13:00:00,5.51,5.52,5.5,5.51,408000.0,5.4043,5.4141,5.3945,5.4043,408000.0
2013-11-06 13:10:00,5.52,5.52,5.51,5.52,128000.0,5.4141,5.4141,5.4043,5.4141,128000.0
2013-11-06 13:20:00,5.52,5.53,5.51,5.53,627200.0,5.4141,5.4239,5.4043,5.4239,627200.0
2013-11-06 13:30:00,5.53,5.53,5.52,5.52,124800.0,5.4239,5.4239,5.4141,5.4141,124800.0
2013-11-06 13:40:00,5.52,5.52,5.52,5.52,163200.0,5.4141,5.4141,5.4141,5.4141,163200.0
2013-11-06 13:50:00,5.52,5.52,5.51,5.51,70400.0,5.4141,5.4141,5.4043,5.4043,70400.0
2013-11-06 14:00:00,5.52,5.52,5.51,5.51,534400.0,5.4141,5.4141,5.4043,5.4043,534400.0
2013-11-06 14:10:00,5.51,5.52,5.51,5.51,179200.0,5.4043,5.4141,5.4043,5.4043,179200.0
2013-11-06 14:20:00,5.51,5.52,5.51,5.52,118400.0,5.4043,5.4141,5.4043,5.4141,118400.0
2013-11-06 14:30:00,5.52,5.52,5.51,5.52,281600.0,5.4141,5.4141,5.4043,5.4141,281600.0
2013-11-06 14:40:00,5.51,5.53,5.51,5.53,136000.0,5.4043,5.4239,5.4043,5.4239,136000.0
2013-11-06 14:50:00,5.53,5.53,5.52,5.52,107200.0,5.4239,5.4239,5.4141,5.4141,107200.0
2013-11-06 15:00:00,5.52,5.53,5.52,5.52,161600.0,5.4141,5.4239,5.4141,5.4141,161600.0
2013-11-06 15:10:00,5.52,5.53,5.52,5.53,235200.0,5.4141,5.4239,5.4141,5.4239,235200.0
2013-11-06 15:20:00,5.53,5.54,5.52,5.53,864000.0,5.4239,5.4337,5.4141,5.4239,864000.0
2013-11-06 15:30:00,5.53,5.53,5.52,5.52,284800.0,5.4239,5.4239,5.4141,5.4141,284800.0
2013-11-06 15:40:00,5.53,5.53,5.52,5.52,576000.0,5.4239,5.4239,5.4141,5.4141,576000.0
2013-11-06 15:50:00,5.52,5.54,5.52,5.53,6305600.0,5.4141,5.4337,5.4141,5.4239,6305600.0
2013-11-07 09:30:00,5.53,5.54,5.52,5.53,1220800.0,5.4239,5.4337,5.4141,5.4239,1220800.0
2013-11-07 09:40:00,5.53,5.55,5.52,5.52,1200000.0,5.4239,5.4435,5.4141,5.4141,1200000.0
2013-11-07 09:50:00,5.52,5.52,5.49,5.49,1806400.0,5.4141,5.4141,5.3847,5.3847,1806400.0
2013-11-07 10:00:00,5.49,5.5,5.46,5.46,3484800.0,5.3847,5.3945,5.3553,5.3553,3484800.0
2013-11-07 10:10:00,5.46,5.46,5.41,5.41,2192000.0,5.3553,5.3553,5.3062,5.3062,2192000.0
2013-11-07 10:20:00,5.41,5.43,5.41,5.43,1182400.0,5.3062,5.3258,5.3062,5.3258,1182400.0
2013-11-07 10:30:00,5.43,5.43,5.39,5.4,1148800.0,5.3258,5.3258,5.2866,5.2964,1148800.0
2013-11-07 10:40:00,5.4,5.42,5.4,5.42,723200.0,5.2964,5.316,5.2964,5.316,723200.0
2013-11-07 10:50:00,5.42,5.43,5.42,5.42,724800.0,5.316,5.3258,5.316,5.316,724800.0
2013-11-07 11:00:00,5.42,5.43,5.4,5.41,1032000.0,5.316,5.3258,5.2964,5.3062,1032000.0
2013-11-07 11:10:00,5.41,5.41,5.38,5.38,1500800.0,5.3062,5.3062,5.2768,5.2768,1500800.0
2013-11-07 11:20:00,5.38,5.39,5.38,5.39,598400.0,5.2768,5.2866,5.2768,5.2866,598400.0
2013-11-07 11:30:00,5.39,5.4,5.38,5.4,286400.0,5.2866,5.2964,5.2768,5.2964,286400.0
2013-11-07 11:40:00,5.4,5.4,5.38,5.4,414400.0,5.2964,5.2964,5.2768,5.2964,414400.0
2013-11-07 11:50:00,5.4,5.41,5.4,5.41,286400.0,5.2964,5.3062,5.2964,5.3062,286400.0
2013-11-07 12:00:00,5.42,5.43,5.41,5.43,531200.0,5.316,5.3258,5.3062,5.3258,531200.0
2013-11-07 12:10:00,5.42,5.43,5.42,5.43,2379200.0,5.316,5.3258,5.316,5.3258,2379200.0
2013-11-07 12:20:00,5.43,5.43,5.42,5.42,1296000.0,5.3258,5.3258,5.316,5.316,1296000.0
2013-11-07 12:30:00,5.43,5.43,5.41,5.42,660800.0,5.3258,5.3258,5.3062,5.316,660800.0
2013-11-07 12:40:00,5.42,5.43,5.42,5.43,331200.0,5.316,5.3258,5.316,5.3258,331200.0
2013-11-07 12:50:00,5.42,5.42,5.41,5.42,276800.0,5.316,5.316,5.3062,5.316,276800.0
2013-11-07 13:00:00,5.41,5.42,5.41,5.41,273600.0,5.3062,5.316,5.3062,5.3062,273600.0
2013-11-07 13:10:00,5.41,5.41,5.4,5.4,411200.0,5.3062,5.3062,5.2964,5.2964,411200.0
2013-11-07 13:20:00,5.4,5.4,5.38,5.38,950400.0,5.2964,5.2964,5.2768,5.2768,950400.0
2013-11-07 13:30:00,5.38,5.39,5.38,5.39,361600.0,5.2768,5.2866,5.2768,5.2866,361600.0
2013-11-07 13:40:00,5.39,5.39,5.38,5.38,576000.0,5.2866,5.2866,5.2768,5.2768,576000.0
2013-11-07 13:50:00,5.38,5.39,5.37,5.38,696000.0,5.2768,5.2866,5.267,5.2768,696000.0
2013-11-07 14:00:00,5.38,5.38,5.35,5.37,2640000.0,5.2768,5.2768,5.2474,5.267,2640000.0
2013-11-07 14:10:00,5.36,5.38,5.36,5.37,1691200.0,5.2572,5.2768,5.2572,5.267,1691200.0
2013-11-07 14:20:00,5.37,5.37,5.36,5.36,892800.0,5.267,5.267,5.2572,5.2572,892800.0
2013-11-07 14:30:00,5.36,5.36,5.34,5.36,2334400.0,5.2572,5.2572,5.2376,5.2572,2334400.0
2013-11-07 14:40:00,5.36,5.37,5.35,5.37,1040000.0,5.2572,5.267,5.2474,5.267,1040000.0
2013-11-07 14:50:00,5.37,5.38,5.36,5.37,560000.0,5.267,5.2768,5.2572,5.267,560000.0
2013-11-07 15:00:00,5.37,5.38,5.36,5.36,854400.0,5.267,5.2768,5.2572,5.2572,854400.0
2013-11-07 15:10:00,5.36,5.36,5.35,5.35,780800.0,5.2572,5.2572,5.2474,5.2474,780800.0
2013-11-07 15:20:00,5.35,5.36,5.33,5.33,1465600.0,5.2474,5.2572,5.2278,5.2278,1465600.0
2013-11-07 15:30:00,5.33,5.34,5.32,5.34,1219200.0,5.2278,5.2376,5.218,5.2376,1219200.0
2013-11-07 15:40:00,5.34,5.34,5.32,5.32,4230400.0,5.2376,5.2376,5.218,5.218,4230400.0
2013-11-07 15:50:00,5.32,5.33,5.31,5.32,7396800.0,5.218,5.2278,5.2081,5.218,7396800.0
2013-11-08 09:30:00,5.36,5.39,5.35,5.35,2459200.0,5.2572,5.2866,5.2474,5.2474,2459200.0
2013-11-08 09:40:00,5.35,5.38,5.35,5.37,1750400.0,5.2474,5.2768,5.2474,5.267,1750400.0
2013-11-08 09:50:00,5.36,5.37,5.33,5.34,2329600.0,5.2572,5.267,5.2278,5.2376,2329600.0
2013-11-08 10:00:00,5.34,5.38,5.34,5.38,1344000.0,5.2376,5.2768,5.2376,5.2768,1344000.0
2013-11-08 10:10:00,5.38,5.41,5.37,5.4,2609600.0,5.2768,5.3062,5.267,5.2964,2609600.0
2013-11-08 10:20:00,5.4,5.41,5.39,5.4,1619200.0,5.2964,5.3062,5.2866,5.2964,1619200.0
2013-11-08 10:30:00,5.4,5.43,5.4,5.42,1409600.0,5.2964,5.3258,5.2964,5.316,1409600.0
2013-11-08 10:40:00,5.42,5.42,5.4,5.41,340800.0,5.316,5.316,5.2964,5.3062,340800.0
2013-11-08 10:50:00,5.41,5.41,5.4,5.41,318400.0,5.3062,5.3062,5.2964,5.3062,318400.0
2013-11-08 11:00:00,5.41,5.42,5.4,5.41,964800.0,5.3062,5.316,5.2964,5.3062,964800.0
2013-11-08 11:10:00,5.41,5.42,5.41,5.42,1238400.0,5.3062,5.316,5.3062,5.316,1238400.0
2013-11-08 11:20:00,5.42,5.42,5.41,5.42,939200.0,5.316,5.316,5.3062,5.316,939200.0
2013-11-08 11:30:00,5.42,5.43,5.41,5.43,923200.0,5.316,5.3258,5.3062,5.3258,923200.0
2013-11-08 11:40:00,5.42,5.42,5.42,5.42,756800.0,5.316,5.316,5.316,5.316,756800.0
2013-11-08 11:50:00,5.42,5.44,5.42,5.43,556800.0,5.316,5.3357,5.316,5.3258,556800.0
2013-11-08 12:00:00,5.43,5.44,5.43,5.44,1032000.0,5.3258,5.3357,5.3258,5.3357,1032000.0
2013-11-08 12:10:00,5.44,5.44,5.44,5.44,500800.0,5.3357,5.3357,5.3357,5.3357,500800.0
2013-11-08 12:20:00,5.44,5.45,5.44,5.44,529600.0,5.3357,5.3455,5.3357,5.3357,529600.0
2013-11-08 12:30:00,5.45,5.45,5.44,5.44,553600.0,5.3455,5.3455,5.3357,5.3357,553600.0
2013-11-08 12:40:00,5.44,5.44,5.44,5.44,256000.0,5.3357,5.3357,5.3357,5.3357,256000.0
2013-11-08 12:50:00,5.44,5.44,5.43,5.44,371200.0,5.3357,5.3357,5.3258,5.3357,371200.0
2013-11-08 13:00:00,5.44,5.44,5.43,5.43,1864000.0,5.3357,5.3357,5.3258,5.3258,1864000.0
2013-11-08 13:10:00,5.44,5.44,5.43,5.44,304000.0,5.3357,5.3357,5.3258,5.3357,304000.0
2013-11-08 13:20:00,5.44,5.45,5.44,5.45,385600.0,5.3357,5.3455,5.3357,5.3455,385600.0
2013-11-08 13:30:00,5.45,5.45,5.45,5.45,321600.0,5.3455,5.3455,5.3455,5.3455,321600.0
2013-11-08 13:40:00,5.45,5.46,5.45,5.45,574400.0,5.3455,5.3553,5.3455,5.3455,574400.0
2013-11-08 13:50:00,5.45,5.45,5.44,5.45,307200.0,5.3455,5.3455,5.3357,5.3455,307200.0
2013-11-08 14:00:00,5.45,5.45,5.44,5.45,171200.0,5.3455,5.3455,5.3357,5.3455,171200.0
2013-11-08 14:10:00,5.44,5.45,5.44,5.45,212800.0,5.3357,5.3455,5.3357,5.3455,212800.0
2013-11-08 14:20:00,5.45,5.45,5.45,5.45,459200.0,5.3455,5.3455,5.3455,5.3455,459200.0
2013-11-08 14:30:00,5.45,5.45,5.44,5.45,422400.0,5.3455,5.3455,5.3357,5.3455,422400.0
2013-11-08 14:40:00,5.45,5.45,5.45,5.45,225600.0,5.3455,5.3455,5.3455,5.3455,225600.0
2013-11-08 14:50:00,5.45,5.45,5.44,5.45,497600.0,5.3455,5.3455,5.3357,5.3455,497600.0
2013-11-08 15:00:00,5.44,5.44,5.43,5.43,662400.0,5.3357,5.3357,5.3258,5.3258,662400.0
2013-11-08 15:10:00,5.43,5.44,5.43,5.43,764800.0,5.3258,5.3357,5.3258,5.3258,764800.0
2013-11-08 15:20:00,5.43,5.45,5.43,5.44,932800.0,5.3258,5.3455,5.3258,5.3357,932800.0
2013-11-08 15:30:00,5.44,5.45,5.44,5.45,1563200.0,5.3357,5.3455,5.3357,5.3455,1563200.0
2013-11-08 15:40:00,5.45,5.45,5.44,5.45,1611200.0,5.3455,5.3455,5.3357,5.3455,1611200.0
2013-11-08 15:50:00,5.45,5.47,5.45,5.47,7315200.0,5.3455,5.3651,5.3455,5.3651,7315200.0
2013-11-11 09:30:00,5.44,5.45,5.42,5.45,1395200.0,5.3357,5.3455,5.316,5.3455,1395200.0
2013-11-11 09:40:00,5.45,5.46,5.44,5.46,2080000.0,5.3455,5.3553,5.3357,5.3553,2080000.0
2013-11-11 09:50:00,5.46,5.48,5.46,5.47,1641600.0,5.3553,5.3749,5.3553,5.3651,1641600.0
2013-11-11 10:00:00,5.47,5.47,5.46,5.47,966400.0,5.3651,5.3651,5.3553,5.3651,966400.0
2013-11-11 10:10:00,5.47,5.47,5.45,5.45,1769600.0,5.3651,5.3651,5.3455,5.3455,1769600.0
2013-11-11 10:20:00,5.45,5.45,5.44,5.45,1300800.0,5.3455,5.3455,5.3357,5.3455,1300800.0
2013-11-11 10:30:00,5.45,5.45,5.43,5.44,808000.0,5.3455,5.3455,5.3258,5.3357,808000.0
2013-11-11 10:40:00,5.44,5.45,5.43,5.45,1358400.0,5.3357,5.3455,5.3258,5.3455,1358400.0
2013-11-11 10:50:00,5.45,5.46,5.44,5.45,1499200.0,5.3455,5.3553,5.3357,5.3455,1499200.0
2013-11-11 11:00:00,5.45,5.45,5.41,5.42,1201600.0,5.3455,5.3455,5.3062,5.316,1201600.0
2013-11-11 11:10:00,5.42,5.43,5.42,5.43,504000.0,5.316,5.3258,5.316,5.3258,504000.0
2013-11-11 11:20:00,5.43,5.44,5.43,5.44,622400.0,5.3258,5.3357,5.3258,5.3357,622400.0
2013-11-11 11:30:00,5.44,5.44,5.43,5.44,614400.0,5.3357,5.3357,5.3258,5.3357,614400.0
2013-11-11 11:40:00,5.44,5.45,5.44,5.45,744000.0,5.3357,5.3455,5.3357,5.3455,744000.0
2013-11-11 11:50:00,5.46,5.46,5.45,5.45,499200.0,5.3553,5.3553,5.3455,5.3455,499200.0
2013-11-11 12:00:00,5.45,5.45,5.45,5.45,467200.0,5.3455,5.3455,5.3455,5.3455,467200.0
2013-11-11 12:10:00,5.45,5.45,5.44,5.45,763200.0,5.3455,5.3455,5.3357,5.3455,763200.0
2013-11-11 12:20:00,5.45,5.45,5.45,5.45,422400.0,5.3455,5.3455,5.3455,5.3455,422400.0
2013-11-11 12:30:00,5.45,5.46,5.44,5.46,417600.0,5.3455,5.3553,5.3357,5.3553,417600.0
2013-11-11 12:40:00,5.45,5.46,5.45,5.46,604800.0,5.3455,5.3553,5.3455,5.3553,604800.0
2013-11-11 12:50:00,5.45,5.46,5.45,5.46,203200.0,5.3455,5.3553,5.3455,5.3553,203200.0
2013-11-11 13:00:00,5.46,5.47,5.46,5.47,228800.0,5.3553,5.3651,5.3553,5.3651,228800.0
2013-11-11 13:10:00,5.47,5.47,5.45,5.46,377600.0,5.3651,5.3651,5.3455,5.3553,377600.0
2013-11-11 13:20:00,5.46,5.46,5.46,5.46,284800.0,5.3553,5.3553,5.3553,5.3553,284800.0
2013-11-11 13:30:00,5.46,5.46,5.46,5.46,536000.0,5.3553,5.3553,5.3553,5.3553,536000.0
2013-11-11 13:40:00,5.46,5.46,5.46,5.46,152000.0,5.3553,5.3553,5.3553,5.3553,152000.0
2013-11-11 13:50:00,5.46,5.46,5.46,5.46,332800.0,5.3553,5.3553,5.3553,5.3553,332800.0
2013-11-11 14:00:00,5.46,5.46,5.46,5.46,379200.0,5.3553,5.3553,5.3553,5.3553,379200.0
2013-11-11 14:10:00,5.46,5.46,5.46,5.46,164800.0,5.3553,5.3553,5.3553,5.3553,164800.0
2013-11-11 14:20:00,5.46,5.46,5.46,5.46,88000.0,5.3553,5.3553,5.3553,5.3553,88000.0
2013-11-11 14:30:00,5.46,5.46,5.46,5.46,86400.0,5.3553,5.3553,5.3553,5.3553,86400.0
2013-11-11 14:40:00,5.46,5.46,5.46,5.46,209600.0,5.3553,5.3553,5.3553,5.3553,209600.0
2013-11-11 14:50:00,5.46,5.46,5.45,5.46,283200.0,5.3553,5.3553,5.3455,5.3553,283200.0
2013-11-11 15:00:00,5.46,5.47,5.46,5.46,603200.0,5.3553,5.3651,5.3553,5.3553,603200.0
2013-11-11 15:10:00,5.46,5.46,5.46,5.46,219200.0,5.3553,5.3553,5.3553,5.3553,219200.0
2013-11-11 15:20:00,5.46,5.47,5.46,5.46,347200.0,5.3553,5.3651,5.3553,5.3553,347200.0
2013-11-11 15:30:00,5.46,5.46,5.45,5.46,539200.0,5.3553,5.3553,5.3455,5.3553,539200.0
2013-11-11 15:40:00,5.46,5.46,5.46,5.46,920000.0,5.3553,5.3553,5.3553,5.3553,920000.0
2013-11-11 15:50:00,5.46,5.46,5.45,5.45,1860800.0,5.3553,5.3553,5.3455,5.3455,1860800.0
2013-11-12 09:30:00,5.41,5.44,5.41,5.44,1422400.0,5.3062,5.3357,5.3062,5.3357,1422400.0
2013-11-12 09:40:00,5.43,5.46,5.43,5.46,1766400.0,5.3258,5.3553,5.3258,5.3553,1766400.0
2013-11-12 09:50:00,5.46,5.46,5.45,5.45,1782400.0,5.3553,5.3553,5.3455,5.3455,1782400.0
2013-11-12 10:00:00,5.45,5.46,5.43,5.44,1889600.0,5.3455,5.3553,5.3258,5.3357,1889600.0
2013-11-12 10:10:00,5.44,5.47,5.43,5.47,3587200.0,5.3357,5.3651,5.3258,5.3651,3587200.0
2013-11-12 10:20:00,5.47,5.47,5.46,5.47,1449600.0,5.3651,5.3651,5.3553,5.3651,1449600.0
2013-11-12 10:30:00,5.47,5.48,5.46,5.47,1192000.0,5.3651,5.3749,5.3553,5.3651,1192000.0
2013-11-12 10:40:00,5.47,5.48,5.47,5.47,1347200.0,5.3651,5.3749,5.3651,5.3651,1347200.0
2013-11-12 10:50:00,5.47,5.47,5.46,5.46,728000.0,5.3651,5.3651,5.3553,5.3553,728000.0
2013-11-12 11:00:00,5.46,5.46,5.45,5.45,1264000.0,5.3553,5.3553,5.3455,5.3455,1264000.0
2013-11-12 11:10:00,5.45,5.46,5.45,5.46,1411200.0,5.3455,5.3553,5.3455,5.3553,1411200.0
2013-11-12 11:20:00,5.46,5.46,5.45,5.46,2121600.0,5.3553,5.3553,5.3455,5.3553,2121600.0
2013-11-12 11:30:00,5.46,5.47,5.44,5.44,2067200.0,5.3553,5.3651,5.3357,5.3357,2067200.0
2013-11-12 11:40:00,5.44,5.44,5.43,5.43,1718400.0,5.3357,5.3357,5.3258,5.3258,1718400.0
2013-11-12 11:50:00,5.44,5.44,5.43,5.44,680000.0,5.3357,5.3357,5.3258,5.3357,680000.0
2013-11-12 12:00:00,5.44,5.45,5.42,5.42,1043200.0,5.3357,5.3455,5.316,5.316,1043200.0
2013-11-12 12:10:00,5.42,5.44,5.42,5.44,664000.0,5.316,5.3357,5.316,5.3357,664000.0
2013-11-12 12:20:00,5.44,5.44,5.43,5.44,609600.0,5.3357,5.3357,5.3258,5.3357,609600.0
2013-11-12 12:30:00,5.44,5.44,5.43,5.44,835200.0,5.3357,5.3357,5.3258,5.3357,835200.0
2013-11-12 12:40:00,5.44,5.45,5.44,5.45,745600.0,5.3357,5.3455,5.3357,5.3455,745600.0
2013-11-12 12:50:00,5.45,5.45,5.44,5.44,366400.0,5.3455,5.3455,5.3357,5.3357,366400.0
2013-11-12 13:00:00,5.44,5.44,5.44,5.44,403200.0,5.3357,5.3357,5.3357,5.3357,403200.0
2013-11-12 13:10:00,5.44,5.45,5.44,5.45,350400.0,5.3357,5.3455,5.3357,5.3455,350400.0
2013-11-12 13:20:00,5.45,5.45,5.44,5.44,590400.0,5.3455,5.3455,5.3357,5.3357,590400.0
2013-11-12 13:30:00,5.44,5.44,5.42,5.43,1288000.0,5.3357,5.3357,5.316,5.3258,1288000.0
2013-11-12 13:40:00,5.42,5.43,5.42,5.43,592000.0,5.316,5.3258,5.316,5.3258,592000.0
2013-11-12 13:50:00,5.43,5.44,5.43,5.43,579200.0,5.3258,5.3357,5.3258,5.3258,579200.0
2013-11-12 14:00:00,5.43,5.44,5.43,5.44,414400.0,5.3258,5.3357,5.3258,5.3357,414400.0
2013-11-12 14:10:00,5.44,5.44,5.43,5.44,448000.0,5.3357,5.3357,5.3258,5.3357,448000.0
2013-11-12 14:20:00,5.44,5.44,5.43,5.43,566400.0,5.3357,5.3357,5.3258,5.3258,566400.0
2013-11-12 14:30:00,5.43,5.45,5.43,5.44,969600.0,5.3258,5.3455,5.3258,5.3357,969600.0
2013-11-12 14:40:00,5.44,5.45,5.44,5.45,912000.0,5.3357,5.3455,5.3357,5.3455,912000.0
2013-11-12 14:50:00,5.45,5.46,5.44,5.46,1262400.0,5.3455,5.3553,5.3357,5.3553,1262400.0
2013-11-12 15:00:00,5.46,5.47,5.46,5.47,654400.0,5.3553,5.3651,5.3553,5.3651,654400.0
2013-11-12 15:10:00,5.47,5.47,5.46,5.46,547200.0,5.3651,5.3651,5.3553,5.3553,547200.0
2013-11-12 15:20:00,5.46,5.47,5.45,5.46,1153600.0,5.3553,5.3651,5.3455,5.3553,1153600.0
2013-11-12 15:30:00,5.46,5.47,5.46,5.46,1080000.0,5.3553,5.3651,5.3553,5.3553,1080000.0
2013-11-12 15:40:00,5.46,5.47,5.46,5.46,712000.0,5.3553,5.3651,5.3553,5.3553,712000.0
2013-11-12 15:50:00,5.46,5.47,5.45,5.46,4417600.0,5.3553,5.3651,5.3455,5.3553,4417600.0
2013-11-13 09:30:00,5.39,5.43,5.39,5.42,1792000.0,5.2866,5.3258,5.2866,5.316,1792000.0
2013-11-13 09:40:00,5.42,5.43,5.41,5.43,2174400.0,5.316,5.3258,5.3062,5.3258,2174400.0
2013-11-13 09:50:00,5.43,5.45,5.43,5.45,1158400.0,5.3258,5.3455,5.3258,5.3455,1158400.0
2013-11-13 10:00:00,5.45,5.45,5.43,5.44,1148800.0,5.3455,5.3455,5.3258,5.3357,1148800.0
2013-11-13 10:10:00,5.44,5.46,5.44,5.45,1209600.0,5.3357,5.3553,5.3357,5.3455,1209600.0
2013-11-13 10:20:00,5.45,5.47,5.44,5.46,1708800.0,5.3455,5.3651,5.3357,5.3553,1708800.0
2013-11-13 10:30:00,5.46,5.47,5.46,5.46,1115200.0,5.3553,5.3651,5.3553,5.3553,1115200.0
2013-11-13 10:40:00,5.46,5.48,5.46,5.47,2427200.0,5.3553,5.3749,5.3553,5.3651,2427200.0
2013-11-13 10:50:00,5.47,5.48,5.47,5.47,998400.0,5.3651,5.3749,5.3651,5.3651,998400.0
2013-11-13 11:00:00,5.47,5.47,5.46,5.47,724800.0,5.3651,5.3651,5.3553,5.3651,724800.0
2013-11-13 11:10:00,5.47,5.47,5.46,5.46,774400.0,5.3651,5.3651,5.3553,5.3553,774400.0
2013-11-13 11:20:00,5.46,5.47,5.46,5.47,688000.0,5.3553,5.3651,5.3553,5.3651,688000.0
2013-11-13 11:30:00,5.47,5.48,5.47,5.47,750400.0,5.3651,5.3749,5.3651,5.3651,750400.0
2013-11-13 11:40:00,5.47,5.47,5.46,5.47,929600.0,5.3651,5.3651,5.3553,5.3651,929600.0
2013-11-13 11:50:00,5.47,5.47,5.47,5.47,460800.0,5.3651,5.3651,5.3651,5.3651,460800.0
2013-11-13 12:00:00,5.47,5.47,5.47,5.47,451200.0,5.3651,5.3651,5.3651,5.3651,451200.0
2013-11-13 12:10:00,5.47,5.49,5.47,5.49,864000.0,5.3651,5.3847,5.3651,5.3847,864000.0
2013-11-13 12:20:00,5.49,5.52,5.49,5.51,1483200.0,5.3847,5.4141,5.3847,5.4043,1483200.0
2013-11-13 12:30:00,5.51,5.52,5.51,5.52,617600.0,5.4043,5.4141,5.4043,5.4141,617600.0
2013-11-13 12:40:00,5.52,5.53,5.51,5.52,1104000.0,5.4141,5.4239,5.4043,5.4141,1104000.0
2013-11-13 12:50:00,5.53,5.53,5.52,5.52,804800.0,5.4239,5.4239,5.4141,5.4141,804800.0
2013-11-13 13:00:00,5.52,5.53,5.52,5.52,1028800.0,5.4141,5.4239,5.4141,5.4141,1028800.0
2013-11-13 13:10:00,5.52,5.53,5.52,5.53,475200.0,5.4141,5.4239,5.4141,5.4239,475200.0
2013-11-13 13:20:00,5.53,5.54,5.53,5.54,1921600.0,5.4239,5.4337,5.4239,5.4337,1921600.0
2013-11-13 13:30:00,5.54,5.54,5.53,5.54,2752000.0,5.4337,5.4337,5.4239,5.4337,2752000.0
2013-11-13 13:40:00,5.54,5.55,5.53,5.54,2747200.0,5.4337,5.4435,5.4239,5.4337,2747200.0
2013-11-13 13:50:00,5.55,5.55,5.54,5.54,507200.0,5.4435,5.4435,5.4337,5.4337,507200.0
2013-11-13 14:00:00,5.54,5.54,5.54,5.54,593600.0,5.4337,5.4337,5.4337,5.4337,593600.0
2013-11-13 14:10:00,5.54,5.54,5.54,5.54,697600.0,5.4337,5.4337,5.4337,5.4337,697600.0
2013-11-13 14:20:00,5.54,5.55,5.54,5.54,532800.0,5.4337,5.4435,5.4337,5.4337,532800.0
2013-11-13 14:30:00,5.54,5.54,5.53,5.54,190400.0,5.4337,5.4337,5.4239,5.4337,190400.0
2013-11-13 14:40:00,5.54,5.54,5.53,5.54,526400.0,5.4337,5.4337,5.4239,5.4337,526400.0
2013-11-13 14:50:00,5.53,5.54,5.53,5.54,350400.0,5.4239,5.4337,5.4239,5.4337,350400.0
2013-11-13 15:00:00,5.54,5.54,5.54,5.54,376000.0,5.4337,5.4337,5.4337,5.4337,376000.0
2013-11-13 15:10:00,5.54,5.55,5.54,5.55,806400.0,5.4337,5.4435,5.4337,5.4435,806400.0
2013-11-13 15:20:00,5.55,5.55,5.54,5.55,1065600.0,5.4435,5.4435,5.4337,5.4435,1065600.0
2013-11-13 15:30:00,5.55,5.56,5.54,5.56,1302400.0,5.4435,5.4534,5.4337,5.4534,1302400.0
2013-11-13 15:40:00,5.56,5.58,5.56,5.58,2512000.0,5.4534,5.473,5.4534,5.473,2512000.0
2013-11-13 15:50:00,5.58,5.6,5.58,5.6,4265600.0,5.473,5.4926,5.473,5.4926,4265600.0
2013-11-14 09:30:00,5.57,5.58,5.55,5.58,4524800.0,5.4632,5.473,5.4435,5.473,4524800.0
2013-11-14 09:40:00,5.58,5.58,5.56,5.57,2928000.0,5.473,5.473,5.4534,5.4632,2928000.0
2013-11-14 09:50:00,5.57,5.59,5.56,5.59,1534400.0,5.4632,5.4828,5.4534,5.4828,1534400.0
2013-11-14 10:00:00,5.59,5.59,5.56,5.56,2612800.0,5.4828,5.4828,5.4534,5.4534,2612800.0
2013-11-14 10:10:00,5.56,5.59,5.56,5.58,1100800.0,5.4534,5.4828,5.4534,5.473,1100800.0
2013-11-14 10:20:00,5.58,5.59,5.57,5.57,1478400.0,5.473,5.4828,5.4632,5.4632,1478400.0
2013-11-14 10:30:00,5.57,5.6,5.57,5.6,1716800.0,5.4632,5.4926,5.4632,5.4926,1716800.0
2013-11-14 10:40:00,5.6,5.61,5.59,5.6,1457600.0,5.4926,5.5024,5.4828,5.4926,1457600.0
2013-11-14 10:50:00,5.6,5.6,5.59,5.6,395200.0,5.4926,5.4926,5.4828,5.4926,395200.0
2013-11-14 11:00:00,5.6,5.6,5.59,5.6,392000.0,5.4926,5.4926,5.4828,5.4926,392000.0
2013-11-14 11:10:00,5.6,5.62,5.6,5.62,1145600.0,5.4926,5.5122,5.4926,5.5122,1145600.0
2013-11-14 11:20:00,5.62,5.63,5.61,5.62,1756800.0,5.5122,5.522,5.5024,5.5122,1756800.0
2013-11-14 11:30:00,5.62,5.62,5.6,5.6,1550400.0,5.5122,5.5122,5.4926,5.4926,1550400.0
2013-11-14 11:40:00,5.6,5.61,5.6,5.6,1278400.0,5.4926,5.5024,5.4926,5.4926,1278400.0
2013-11-14 11:50:00,5.6,5.61,5.6,5.6,531200.0,5.4926,5.5024,5.4926,5.4926,531200.0
2013-11-14 12:00:00,5.6,5.6,5.59,5.59,236800.0,5.4926,5.4926,5.4828,5.4828,236800.0
2013-11-14 12:10:00,5.59,5.6,5.59,5.59,715200.0,5.4828,5.4926,5.4828,5.4828,715200.0
2013-11-14 12:20:00,5.59,5.6,5.59,5.6,326400.0,5.4828,5.4926,5.4828,5.4926,326400.0
2013-11-14 12:30:00,5.6,5.6,5.6,5.6,459200.0,5.4926,5.4926,5.4926,5.4926,459200.0
2013-11-14 12:40:00,5.6,5.6,5.6,5.6,484800.0,5.4926,5.4926,5.4926,5.4926,484800.0
2013-11-14 12:50:00,5.6,5.6,5.59,5.6,214400.0,5.4926,5.4926,5.4828,5.4926,214400.0
2013-11-14 13:00:00,5.6,5.6,5.6,5.6,470400.0,5.4926,5.4926,5.4926,5.4926,470400.0
2013-11-14 13:10:00,5.6,5.61,5.6,5.61,470400.0,5.4926,5.5024,5.4926,5.5024,470400.0
2013-11-14 13:20:00,5.61,5.61,5.6,5.6,1137600.0,5.5024,5.5024,5.4926,5.4926,1137600.0
2013-11-14 13:30:00,5.61,5.61,5.6,5.61,396800.0,5.5024,5.5024,5.4926,5.5024,396800.0
2013-11-14 13:40:00,5.61,5.61,5.6,5.61,252800.0,5.5024,5.5024,5.4926,5.5024,252800.0
2013-11-14 13:50:00,5.61,5.61,5.6,5.61,518400.0,5.5024,5.5024,5.4926,5.5024,518400.0
2013-11-14 14:00:00,5.61,5.62,5.61,5.61,1769600.0,5.5024,5.5122,5.5024,5.5024,1769600.0
2013-11-14 14:10:00,5.61,5.62,5.61,5.62,390400.0,5.5024,5.5122,5.5024,5.5122,390400.0
2013-11-14 14:20:00,5.62,5.62,5.62,5.62,505600.0,5.5122,5.5122,5.5122,5.5122,505600.0
2013-11-14 14:30:00,5.62,5.62,5.62,5.62,544000.0,5.5122,5.5122,5.5122,5.5122,544000.0
2013-11-14 14:40:00,5.62,5.62,5.62,5.62,379200.0,5.5122,5.5122,5.5122,5.5122,379200.0
2013-11-14 14:50:00,5.62,5.62,5.61,5.62,1280000.0,5.5122,5.5122,5.5024,5.5122,1280000.0
2013-11-14 15:00:00,5.62,5.63,5.62,5.63,1408000.0,5.5122,5.522,5.5122,5.522,1408000.0
2013-11-14 15:10:00,5.63,5.64,5.63,5.63,1707200.0,5.522,5.5318,5.522,5.522,1707200.0
2013-11-14 15:20:00,5.63,5.63,5.62,5.62,756800.0,5.522,5.522,5.5122,5.5122,756800.0
2013-11-14 15:30:00,5.62,5.63,5.62,5.62,692800.0,5.5122,5.522,5.5122,5.5122,692800.0
2013-11-14 15:40:00,5.63,5.64,5.63,5.64,2699200.0,5.522,5.5318,5.522,5.5318,2699200.0
2013-11-14 15:50:00,5.64,5.64,5.63,5.63,2905600.0,5.5318,5.5318,5.522,5.522,2905600.0
2013-11-15 09:30:00,5.63,5.64,5.61,5.61,2145600.0,5.522,5.5318,5.5024,5.5024,2145600.0
2013-11-15 09:40:00,5.61,5.63,5.61,5.63,2636800.0,5.5024,5.522,5.5024,5.522,2636800.0
2013-11-15 09:50:00,5.62,5.63,5.62,5.63,1760000.0,5.5122,5.522,5.5122,5.522,1760000.0
2013-11-15 10:00:00,5.63,5.63,5.62,5.63,1382400.0,5.522,5.522,5.5122,5.522,1382400.0
2013-11-15 10:10:00,5.63,5.64,5.62,5.63,2918400.0,5.522,5.5318,5.5122,5.522,2918400.0
2013-11-15 10:20:00,5.63,5.63,5.63,5.63,710400.0,5.522,5.522,5.522,5.522,710400.0
2013-11-15 10:30:00,5.63,5.63,5.62,5.62,966400.0,5.522,5.522,5.5122,5.5122,966400.0
2013-11-15 10:40:00,5.63,5.64,5.63,5.64,614400.0,5.522,5.5318,5.522,5.5318,614400.0
2013-11-15 10:50:00,5.64,5.64,5.62,5.63,1409600.0,5.5318,5.5318,5.5122,5.522,1409600.0
2013-11-15 11:00:00,5.63,5.63,5.63,5.63,611200.0,5.522,5.522,5.522,5.522,611200.0
2013-11-15 11:10:00,5.63,5.64,5.63,5.64,768000.0,5.522,5.5318,5.522,5.5318,768000.0
2013-11-15 11:20:00,5.64,5.64,5.63,5.63,718400.0,5.5318,5.5318,5.522,5.522,718400.0
2013-11-15 11:30:00,5.63,5.63,5.62,5.63,371200.0,5.522,5.522,5.5122,5.522,371200.0
2013-11-15 11:40:00,5.62,5.63,5.62,5.62,633600.0,5.5122,5.522,5.5122,5.5122,633600.0
2013-11-15 11:50:00,5.62,5.62,5.61,5.62,1078400.0,5.5122,5.5122,5.5024,5.5122,1078400.0
2013-11-15 12:00:00,5.62,5.62,5.61,5.62,2048000.0,5.5122,5.5122,5.5024,5.5122,2048000.0
2013-11-15 12:10:00,5.62,5.63,5.62,5.62,552000.0,5.5122,5.522,5.5122,5.5122,552000.0
2013-11-15 12:20:00,5.62,5.63,5.62,5.62,404800.0,5.5122,5.522,5.5122,5.5122,404800.0
2013-11-15 12:30:00,5.62,5.62,5.62,5.62,393600.0,5.5122,5.5122,5.5122,5.5122,393600.0
2013-11-15 12:40:00,5.62,5.62,5.62,5.62,198400.0,5.5122,5.5122,5.5122,5.5122,198400.0
2013-11-15 12:50:00,5.62,5.62,5.62,5.62,745600.0,5.5122,5.5122,5.5122,5.5122,745600.0
2013-11-15 13:00:00,5.62,5.63,5.62,5.62,260800.0,5.5122,5.522,5.5122,5.5122,260800.0
2013-11-15 13:10:00,5.62,5.63,5.62,5.63,344000.0,5.5122,5.522,5.5122,5.522,344000.0
2013-11-15 13:20:00,5.63,5.64,5.63,5.63,772800.0,5.522,5.5318,5.522,5.522,772800.0
2013-11-15 13:30:00,5.63,5.64,5.63,5.64,422400.0,5.522,5.5318,5.522,5.5318,422400.0
2013-11-15 13:40:00,5.64,5.64,5.63,5.63,364800.0,5.5318,5.5318,5.522,5.522,364800.0
2013-11-15 13:50:00,5.63,5.63,5.63,5.63,555200.0,5.522,5.522,5.522,5.522,555200.0
2013-11-15 14:00:00,5.63,5.63,5.63,5.63,432000.0,5.522,5.522,5.522,5.522,432000.0
2013-11-15 14:10:00,5.63,5.64,5.63,5.63,297600.0,5.522,5.5318,5.522,5.522,297600.0
2013-11-15 14:20:00,5.63,5.64,5.63,5.64,894400.0,5.522,5.5318,5.522,5.5318,894400.0
2013-11-15 14:30:00,5.64,5.64,5.64,5.64,515200.0,5.5318,5.5318,5.5318,5.5318,515200.0
2013-11-15 14:40:00,5.64,5.64,5.64,5.64,521600.0,5.5318,5.5318,5.5318,5.5318,521600.0
2013-11-15 14:50:00,5.64,5.64,5.64,5.64,542400.0,5.5318,5.5318,5.5318,5.5318,542400.0
2013-11-15 15:00:00,5.64,5.65,5.63,5.65,1420800.0,5.5318,5.5416,5.522,5.5416,1420800.0
2013-11-15 15:10:00,5.65,5.65,5.64,5.65,1294400.0,5.5416,5.5416,5.5318,5.5416,1294400.0
2013-11-15 15:20:00,5.65,5.65,5.64,5.65,1172800.0,5.5416,5.5416,5.5318,5.5416,1172800.0
2013-11-15 15:30:00,5.65,5.65,5.64,5.64,961600.0,5.5416,5.5416,5.5318,5.5318,961600.0
2013-11-15 15:40:00,5.64,5.65,5.64,5.64,1664000.0,5.5318,5.5416,5.5318,5.5318,1664000.0
2013-11-15 15:50:00,5.64,5.65,5.64,5.65,4115200.0,5.5318,5.5416,5.5318,5.5416,4115200.0
2013-11-18 09:30:00,5.65,5.67,5.64,5.67,3528000.0,5.5416,5.5612,5.5318,5.5612,3528000.0
2013-11-18 09:40:00,5.67,5.67,5.64,5.64,4923200.0,5.5612,5.5612,5.5318,5.5318,4923200.0
2013-11-18 09:50:00,5.64,5.65,5.63,5.63,2403200.0,5.5318,5.5416,5.522,5.522,2403200.0
2013-11-18 10:00:00,5.63,5.63,5.6,5.63,2134400.0,5.522,5.522,5.4926,5.522,2134400.0
2013-11-18 10:10:00,5.62,5.63,5.62,5.63,1590400.0,5.5122,5.522,5.5122,5.522,1590400.0
2013-11-18 10:20:00,5.63,5.64,5.63,5.63,787200.0,5.522,5.5318,5.522,5.522,787200.0
2013-11-18 10:30:00,5.63,5.64,5.62,5.63,656000.0,5.522,5.5318,5.5122,5.522,656000.0
2013-11-18 10:40:00,5.63,5.63,5.62,5.63,464000.0,5.522,5.522,5.5122,5.522,464000.0
2013-11-18 10:50:00,5.63,5.65,5.63,5.65,982400.0,5.522,5.5416,5.522,5.5416,982400.0
2013-11-18 11:00:00,5.65,5.66,5.65,5.65,1281600.0,5.5416,5.5514,5.5416,5.5416,1281600.0
2013-11-18 11:10:00,5.65,5.65,5.64,5.64,745600.0,5.5416,5.5416,5.5318,5.5318,745600.0
2013-11-18 11:20:00,5.64,5.65,5.64,5.64,340800.0,5.5318,5.5416,5.5318,5.5318,340800.0
2013-11-18 11:30:00,5.64,5.65,5.63,5.63,1081600.0,5.5318,5.5416,5.522,5.522,1081600.0
2013-11-18 11:40:00,5.63,5.63,5.62,5.63,1216000.0,5.522,5.522,5.5122,5.522,1216000.0
2013-11-18 11:50:00,5.63,5.63,5.62,5.63,657600.0,5.522,5.522,5.5122,5.522,657600.0
2013-11-18 12:00:00,5.63,5.63,5.63,5.63,436800.0,5.522,5.522,5.522,5.522,436800.0
2013-11-18 12:10:00,5.63,5.63,5.62,5.63,476800.0,5.522,5.522,5.5122,5.522,476800.0
2013-11-18 12:20:00,5.63,5.64,5.63,5.64,704000.0,5.522,5.5318,5.522,5.5318,704000.0
2013-11-18 12:30:00,5.64,5.64,5.63,5.63,638400.0,5.5318,5.5318,5.522,5.522,638400.0
2013-11-18 12:40:00,5.63,5.63,5.63,5.63,704000.0,5.522,5.522,5.522,5.522,704000.0
2013-11-18 12:50:00,5.63,5.63,5.62,5.62,329600.0,5.522,5.522,5.5122,5.5122,329600.0
2013-11-18 13:00:00,5.62,5.63,5.62,5.62,326400.0,5.5122,5.522,5.5122,5.5122,326400.0
2013-11-18 13:10:00,5.62,5.63,5.62,5.63,958400.0,5.5122,5.522,5.5122,5.522,958400.0
2013-11-18 13:20:00,5.63,5.63,5.63,5.63,721600.0,5.522,5.522,5.522,5.522,721600.0
2013-11-18 13:30:00,5.63,5.64,5.63,5.64,318400.0,5.522,5.5318,5.522,5.5318,318400.0
2013-11-18 13:40:00,5.64,5.64,5.63,5.63,636800.0,5.5318,5.5318,5.522,5.522,636800.0
2013-11-18 13:50:00,5.62,5.63,5.62,5.63,556800.0,5.5122,5.522,5.5122,5.522,556800.0
2013-11-18 14:00:00,5.63,5.63,5.62,5.63,468800.0,5.522,5.522,5.5122,5.522,468800.0
2013-11-18 14:10:00,5.62,5.63,5.62,5.63,412800.0,5.5122,5.522,5.5122,5.522,412800.0
2013-11-18 14:20:00,5.63,5.64,5.63,5.64,404800.0,5.522,5.5318,5.522,5.5318,404800.0
2013-11-18 14:30:00,5.63,5.63,5.62,5.62,961600.0,5.522,5.522,5.5122,5.5122,961600.0
2013-11-18 14:40:00,5.62,5.62,5.6,5.6,1550400.0,5.5122,5.5122,5.4926,5.4926,1550400.0
2013-11-18 14:50:00,5.6,5.61,5.59,5.59,1528000.0,5.4926,5.5024,5.4828,5.4828,1528000.0
2013-11-18 15:00:00,5.59,5.59,5.56,5.56,1856000.0,5.4828,5.4828,5.4534,5.4534,1856000.0
2013-11-18 15:10:00,5.56,5.56,5.52,5.55,2596800.0,5.4534,5.4534,5.4141,5.4435,2596800.0
2013-11-18 15:20:00,5.55,5.55,5.53,5.54,1878400.0,5.4435,5.4435,5.4239,5.4337,1878400.0
2013-11-18 15:30:00,5.54,5.54,5.52,5.54,1924800.0,5.4337,5.4337,5.4141,5.4337,1924800.0
2013-11-18 15:40:00,5.54,5.54,5.53,5.53,2150400.0,5.4337,5.4337,5.4239,5.4239,2150400.0
2013-11-18 15:50:00,5.53,5.54,5.52,5.54,3475200.0,5.4239,5.4337,5.4141,5.4337,3475200.0
2013-11-19 09:30:00,5.54,5.56,5.54,5.54,1585600.0,5.4337,5.4534,5.4337,5.4337,1585600.0
2013-11-19 09:40:00,5.54,5.55,5.51,5.53,3961600.0,5.4337,5.4435,5.4043,5.4239,3961600.0
2013-11-19 09:50:00,5.53,5.57,5.53,5.56,3441600.0,5.4239,5.4632,5.4239,5.4534,3441600.0
2013-11-19 10:00:00,5.57,5.59,5.57,5.58,2230400.0,5.4632,5.4828,5.4632,5.473,2230400.0
2013-11-19 10:10:00,5.58,5.59,5.58,5.58,1624000.0,5.473,5.4828,5.473,5.473,1624000.0
2013-11-19 10:20:00,5.58,5.58,5.56,5.56,2420800.0,5.473,5.473,5.4534,5.4534,2420800.0
2013-11-19 10:30:00,5.56,5.58,5.56,5.57,1465600.0,5.4534,5.473,5.4534,5.4632,1465600.0
2013-11-19 10:40:00,5.57,5.58,5.56,5.56,884800.0,5.4632,5.473,5.4534,5.4534,884800.0
2013-11-19 10:50:00,5.56,5.57,5.55,5.57,772800.0,5.4534,5.4632,5.4435,5.4632,772800.0
2013-11-19 11:00:00,5.57,5.57,5.56,5.56,763200.0,5.4632,5.4632,5.4534,5.4534,763200.0
2013-11-19 11:10:00,5.56,5.56,5.55,5.56,1416000.0,5.4534,5.4534,5.4435,5.4534,1416000.0
2013-11-19 11:20:00,5.56,5.56,5.54,5.55,1752000.0,5.4534,5.4534,5.4337,5.4435,1752000.0
2013-11-19 11:30:00,5.55,5.55,5.55,5.55,971200.0,5.4435,5.4435,5.4435,5.4435,971200.0
2013-11-19 11:40:00,5.55,5.55,5.53,5.54,1094400.0,5.4435,5.4435,5.4239,5.4337,1094400.0
2013-11-19 11:50:00,5.54,5.55,5.54,5.55,1068800.0,5.4337,5.4435,5.4337,5.4435,1068800.0
2013-11-19 12:00:00,5.55,5.57,5.54,5.57,1734400.0,5.4435,5.4632,5.4337,5.4632,1734400.0
2013-11-19 12:10:00,5.56,5.57,5.56,5.56,708800.0,5.4534,5.4632,5.4534,5.4534,708800.0
2013-11-19 12:20:00,5.56,5.57,5.56,5.57,1251200.0,5.4534,5.4632,5.4534,5.4632,1251200.0
2013-11-19 12:30:00,5.57,5.57,5.56,5.57,435200.0,5.4632,5.4632,5.4534,5.4632,435200.0
2013-11-19 12:40:00,5.56,5.57,5.55,5.56,475200.0,5.4534,5.4632,5.4435,5.4534,475200.0
2013-11-19 12:50:00,5.56,5.56,5.54,5.54,1016000.0,5.4534,5.4534,5.4337,5.4337,1016000.0
2013-11-19 13:00:00,5.54,5.54,5.53,5.53,1254400.0,5.4337,5.4337,5.4239,5.4239,1254400.0
2013-11-19 13:10:00,5.53,5.53,5.53,5.53,1371200.0,5.4239,5.4239,5.4239,5.4239,1371200.0
2013-11-19 13:20:00,5.53,5.53,5.5,5.5,2294400.0,5.4239,5.4239,5.3945,5.3945,2294400.0
2013-11-19 13:30:00,5.5,5.51,5.49,5.51,2476800.0,5.3945,5.4043,5.3847,5.4043,2476800.0
2013-11-19 13:40:00,5.5,5.51,5.5,5.51,1038400.0,5.3945,5.4043,5.3945,5.4043,1038400.0
2013-11-19 13:50:00,5.5,5.5,5.49,5.5,2126400.0,5.3945,5.3945,5.3847,5.3945,2126400.0
2013-11-19 14:00:00,5.5,5.51,5.5,5.5,2435200.0,5.3945,5.4043,5.3945,5.3945,2435200.0
2013-11-19 14:10:00,5.5,5.51,5.49,5.51,1144000.0,5.3945,5.4043,5.3847,5.4043,1144000.0
2013-11-19 14:20:00,5.51,5.51,5.49,5.49,1228800.0,5.4043,5.4043,5.3847,5.3847,1228800.0
2013-11-19 14:30:00,5.49,5.53,5.49,5.52,1908800.0,5.3847,5.4239,5.3847,5.4141,1908800.0
2013-11-19 14:40:00,5.52,5.53,5.52,5.52,968000.0,5.4141,5.4239,5.4141,5.4141,968000.0
2013-11-19 14:50:00,5.52,5.52,5.52,5.52,371200.0,5.4141,5.4141,5.4141,5.4141,371200.0
2013-11-19 15:00:00,5.52,5.53,5.52,5.53,1232000.0,5.4141,5.4239,5.4141,5.4239,1232000.0
2013-11-19 15:10:00,5.53,5.54,5.52,5.54,1464000.0,5.4239,5.4337,5.4141,5.4337,1464000.0
2013-11-19 15:20:00,5.54,5.54,5.53,5.53,841600.0,5.4337,5.4337,5.4239,5.4239,841600.0
2013-11-19 15:30:00,5.53,5.53,5.51,5.51,1512000.0,5.4239,5.4239,5.4043,5.4043,1512000.0
2013-11-19 15:40:00,5.51,5.51,5.51,5.51,2347200.0,5.4043,5.4043,5.4043,5.4043,2347200.0
2013-11-19 15:50:00,5.51,5.52,5.51,5.51,4651200.0,5.4043,5.4141,5.4043,5.4043,4651200.0
2013-11-20 09:30:00,5.54,5.57,5.53,5.55,5129600.0,5.4337,5.4632,5.4239,5.4435,5129600.0
2013-11-20 09:40:00,5.55,5.56,5.54,5.55,2726400.0,5.4435,5.4534,5.4337,5.4435,2726400.0
2013-11-20 09:50:00,5.55,5.55,5.52,5.54,3630400.0,5.4435,5.4435,5.4141,5.4337,3630400.0
2013-11-20 10:00:00,5.53,5.54,5.52,5.54,1523200.0,5.4239,5.4337,5.4141,5.4337,1523200.0
2013-11-20 10:10:00,5.54,5.56,5.54,5.55,1785600.0,5.4337,5.4534,5.4337,5.4435,1785600.0
2013-11-20 10:20:00,5.55,5.58,5.55,5.56,4097600.0,5.4435,5.473,5.4435,5.4534,4097600.0
2013-11-20 10:30:00,5.56,5.56,5.52,5.54,2472000.0,5.4534,5.4534,5.4141,5.4337,2472000.0
2013-11-20 10:40:00,5.54,5.56,5.53,5.55,3136000.0,5.4337,5.4534,5.4239,5.4435,3136000.0
2013-11-20 10:50:00,5.55,5.56,5.55,5.56,1062400.0,5.4435,5.4534,5.4435,5.4534,1062400.0
2013-11-20 11:00:00,5.56,5.57,5.55,5.56,1208000.0,5.4534,5.4632,5.4435,5.4534,1208000.0
2013-11-20 11:10:00,5.56,5.56,5.54,5.55,974400.0,5.4534,5.4534,5.4337,5.4435,974400.0
2013-11-20 11:20:00,5.55,5.56,5.55,5.56,964800.0,5.4435,5.4534,5.4435,5.4534,964800.0
2013-11-20 11:30:00,5.56,5.57,5.56,5.56,1708800.0,5.4534,5.4632,5.4534,5.4534,1708800.0
2013-11-20 11:40:00,5.56,5.56,5.55,5.55,872000.0,5.4534,5.4534,5.4435,5.4435,872000.0
2013-11-20 11:50:00,5.55,5.56,5.55,5.55,921600.0,5.4435,5.4534,5.4435,5.4435,921600.0
2013-11-20 12:00:00,5.55,5.57,5.55,5.57,878400.0,5.4435,5.4632,5.4435,5.4632,878400.0
2013-11-20 12:10:00,5.57,5.57,5.56,5.56,969600.0,5.4632,5.4632,5.4534,5.4534,969600.0
2013-11-20 12:20:00,5.56,5.57,5.56,5.56,768000.0,5.4534,5.4632,5.4534,5.4534,768000.0
2013-11-20 12:30:00,5.56,5.56,5.55,5.55,668800.0,5.4534,5.4534,5.4435,5.4435,668800.0
2013-11-20 12:40:00,5.55,5.55,5.54,5.55,700800.0,5.4435,5.4435,5.4337,5.4435,700800.0
2013-11-20 12:50:00,5.55,5.55,5.54,5.54,494400.0,5.4435,5.4435,5.4337,5.4337,494400.0
2013-11-20 13:00:00,5.54,5.55,5.54,5.55,787200.0,5.4337,5.4435,5.4337,5.4435,787200.0
2013-11-20 13:10:00,5.55,5.55,5.54,5.54,948800.0,5.4435,5.4435,5.4337,5.4337,948800.0
2013-11-20 13:20:00,5.54,5.54,5.53,5.54,1016000.0,5.4337,5.4337,5.4239,5.4337,1016000.0
2013-11-20 13:30:00,5.54,5.54,5.54,5.54,283200.0,5.4337,5.4337,5.4337,5.4337,283200.0
2013-11-20 13:40:00,5.54,5.55,5.54,5.55,624000.0,5.4337,5.4435,5.4337,5.4435,624000.0
2013-11-20 13:50:00,5.55,5.55,5.54,5.54,424000.0,5.4435,5.4435,5.4337,5.4337,424000.0
2013-11-20 14:00:00,5.53,5.55,5.51,5.52,6980800.0,5.4239,5.4435,5.4043,5.4141,6980800.0
2013-11-20 14:10:00,5.52,5.52,5.49,5.52,6225600.0,5.4141,5.4141,5.3847,5.4141,6225600.0
2013-11-20 14:20:00,5.52,5.52,5.51,5.52,2585600.0,5.4141,5.4141,5.4043,5.4141,2585600.0
2013-11-20 14:30:00,5.52,5.52,5.49,5.5,2115200.0,5.4141,5.4141,5.3847,5.3945,2115200.0
2013-11-20 14:40:00,5.5,5.51,5.48,5.5,3113600.0,5.3945,5.4043,5.3749,5.3945,3113600.0
2013-11-20 14:50:00,5.5,5.5,5.49,5.49,1625600.0,5.3945,5.3945,5.3847,5.3847,1625600.0
2013-11-20 15:00:00,5.49,5.49,5.45,5.46,5587200.0,5.3847,5.3847,5.3455,5.3553,5587200.0
2013-11-20 15:10:00,5.46,5.47,5.45,5.46,3689600.0,5.3553,5.3651,5.3455,5.3553,3689600.0
2013-11-20 15:20:00,5.47,5.48,5.46,5.48,2076800.0,5.3651,5.3749,5.3553,5.3749,2076800.0
2013-11-20 15:30:00,5.47,5.48,5.46,5.48,2739200.0,5.3651,5.3749,5.3553,5.3749,2739200.0
2013-11-20 15:40:00,5.48,5.49,5.47,5.48,4161600.0,5.3749,5.3847,5.3651,5.3749,4161600.0
2013-11-20 15:50:00,5.48,5.49,5.47,5.48,3115200.0,5.3749,5.3847,5.3651,5.3749,3115200.0
2013-11-21 09:30:00,5.52,5.55,5.52,5.53,1702400.0,5.4141,5.4435,5.4141,5.4239,1702400.0
2013-11-21 09:40:00,5.53,5.55,5.53,5.55,2216000.0,5.4239,5.4435,5.4239,5.4435,2216000.0
2013-11-21 09:50:00,5.55,5.57,5.54,5.56,2768000.0,5.4435,5.4632,5.4337,5.4534,2768000.0
2013-11-21 10:00:00,5.56,5.56,5.55,5.55,1856000.0,5.4534,5.4534,5.4435,5.4435,1856000.0
2013-11-21 10:10:00,5.55,5.57,5.55,5.55,2142400.0,5.4435,5.4632,5.4435,5.4435,2142400.0
2013-11-21 10:20:00,5.56,5.56,5.55,5.55,1670400.0,5.4534,5.4534,5.4435,5.4435,1670400.0
2013-11-21 10:30:00,5.55,5.57,5.55,5.56,2259200.0,5.4435,5.4632,5.4435,5.4534,2259200.0
2013-11-21 10:40:00,5.56,5.57,5.56,5.56,2052800.0,5.4534,5.4632,5.4534,5.4534,2052800.0
2013-11-21 10:50:00,5.57,5.57,5.56,5.56,1412800.0,5.4632,5.4632,5.4534,5.4534,1412800.0
2013-11-21 11:00:00,5.56,5.57,5.55,5.55,2264000.0,5.4534,5.4632,5.4435,5.4435,2264000.0
2013-11-21 11:10:00,5.55,5.56,5.55,5.55,924800.0,5.4435,5.4534,5.4435,5.4435,924800.0
2013-11-21 11:20:00,5.56,5.56,5.55,5.56,1070400.0,5.4534,5.4534,5.4435,5.4534,1070400.0
2013-11-21 11:30:00,5.56,5.57,5.55,5.55,1827200.0,5.4534,5.4632,5.4435,5.4435,1827200.0
2013-11-21 11:40:00,5.55,5.56,5.55,5.56,1097600.0,5.4435,5.4534,5.4435,5.4534,1097600.0
2013-11-21 11:50:00,5.56,5.56,5.55,5.56,1145600.0,5.4534,5.4534,5.4435,5.4534,1145600.0
2013-11-21 12:00:00,5.56,5.56,5.55,5.56,875200.0,5.4534,5.4534,5.4435,5.4534,875200.0
2013-11-21 12:10:00,5.56,5.56,5.54,5.55,852800.0,5.4534,5.4534,5.4337,5.4435,852800.0
2013-11-21 12:20:00,5.55,5.56,5.55,5.56,820800.0,5.4435,5.4534,5.4435,5.4534,820800.0
2013-11-21 12:30:00,5.56,5.56,5.55,5.56,843200.0,5.4534,5.4534,5.4435,5.4534,843200.0
2013-11-21 12:40:00,5.56,5.56,5.55,5.55,643200.0,5.4534,5.4534,5.4435,5.4435,643200.0
2013-11-21 12:50:00,5.55,5.55,5.54,5.54,1110400.0,5.4435,5.4435,5.4337,5.4337,1110400.0
2013-11-21 13:00:00,5.54,5.54,5.54,5.54,670400.0,5.4337,5.4337,5.4337,5.4337,670400.0
2013-11-21 13:10:00,5.54,5.56,5.54,5.56,1547200.0,5.4337,5.4534,5.4337,5.4534,1547200.0
2013-11-21 13:20:00,5.56,5.56,5.56,5.56,865600.0,5.4534,5.4534,5.4534,5.4534,865600.0
2013-11-21 13:30:00,5.56,5.57,5.56,5.56,740800.0,5.4534,5.4632,5.4534,5.4534,740800.0
2013-11-21 13:40:00,5.56,5.58,5.56,5.58,2204800.0,5.4534,5.473,5.4534,5.473,2204800.0
2013-11-21 13:50:00,5.58,5.58,5.57,5.58,1009600.0,5.473,5.473,5.4632,5.473,1009600.0
2013-11-21 14:00:00,5.58,5.58,5.57,5.58,3310400.0,5.473,5.473,5.4632,5.473,3310400.0
2013-11-21 14:10:00,5.58,5.58,5.58,5.58,444800.0,5.473,5.473,5.473,5.473,444800.0
2013-11-21 14:20:00,5.58,5.59,5.58,5.58,2467200.0,5.473,5.4828,5.473,5.473,2467200.0
2013-11-21 14:30:00,5.58,5.58,5.57,5.58,1017600.0,5.473,5.473,5.4632,5.473,1017600.0
2013-11-21 14:40:00,5.58,5.6,5.58,5.6,2180800.0,5.473,5.4926,5.473,5.4926,2180800.0
2013-11-21 14:50:00,5.6,5.6,5.59,5.59,1547200.0,5.4926,5.4926,5.4828,5.4828,1547200.0
2013-11-21 15:00:00,5.59,5.6,5.59,5.6,1620800.0,5.4828,5.4926,5.4828,5.4926,1620800.0
2013-11-21 15:10:00,5.6,5.6,5.59,5.6,1568000.0,5.4926,5.4926,5.4828,5.4926,1568000.0
2013-11-21 15:20:00,5.6,5.6,5.6,5.6,1508800.0,5.4926,5.4926,5.4926,5.4926,1508800.0
2013-11-21 15:30:00,5.6,5.6,5.59,5.59,1564800.0,5.4926,5.4926,5.4828,5.4828,1564800.0
2013-11-21 15:40:00,5.59,5.6,5.59,5.59,1710400.0,5.4828,5.4926,5.4828,5.4828,1710400.0
2013-11-21 15:50:00,5.59,5.6,5.58,5.59,4795200.0,5.4828,5.4926,5.473,5.4828,4795200.0
2013-11-22 09:30:00,5.62,5.63,5.61,5.62,4068800.0,5.5122,5.522,5.5024,5.5122,4068800.0
2013-11-22 09:40:00,5.62,5.62,5.61,5.62,1737600.0,5.5122,5.5122,5.5024,5.5122,1737600.0
2013-11-22 09:50:00,5.62,5.63,5.62,5.63,4403200.0,5.5122,5.522,5.5122,5.522,4403200.0
2013-11-22 10:00:00,5.63,5.63,5.62,5.62,6180800.0,5.522,5.522,5.5122,5.5122,6180800.0
2013-11-22 10:10:00,5.62,5.64,5.62,5.64,2609600.0,5.5122,5.5318,5.5122,5.5318,2609600.0
2013-11-22 10:20:00,5.64,5.65,5.63,5.63,2084800.0,5.5318,5.5416,5.522,5.522,2084800.0
2013-11-22 10:30:00,5.63,5.64,5.63,5.64,1667200.0,5.522,5.5318,5.522,5.5318,1667200.0
2013-11-22 10:40:00,5.64,5.64,5.63,5.63,2032000.0,5.5318,5.5318,5.522,5.522,2032000.0
2013-11-22 10:50:00,5.63,5.63,5.63,5.63,1836800.0,5.522,5.522,5.522,5.522,1836800.0
2013-11-22 11:00:00,5.63,5.64,5.63,5.63,1324800.0,5.522,5.5318,5.522,5.522,1324800.0
2013-11-22 11:10:00,5.63,5.64,5.63,5.64,956800.0,5.522,5.5318,5.522,5.5318,956800.0
2013-11-22 11:20:00,5.64,5.64,5.63,5.63,891200.0,5.5318,5.5318,5.522,5.522,891200.0
2013-11-22 11:30:00,5.63,5.64,5.63,5.64,2337600.0,5.522,5.5318,5.522,5.5318,2337600.0
2013-11-22 11:40:00,5.64,5.65,5.64,5.65,2038400.0,5.5318,5.5416,5.5318,5.5416,2038400.0
2013-11-22 11:50:00,5.65,5.66,5.65,5.65,1628800.0,5.5416,5.5514,5.5416,5.5416,1628800.0
2013-11-22 12:00:00,5.65,5.66,5.65,5.65,1428800.0,5.5416,5.5514,5.5416,5.5416,1428800.0
2013-11-22 12:10:00,5.65,5.66,5.65,5.65,1395200.0,5.5416,5.5514,5.5416,5.5416,1395200.0
2013-11-22 12:20:00,5.65,5.66,5.65,5.65,1510400.0,5.5416,5.5514,5.5416,5.5416,1510400.0
2013-11-22 12:30:00,5.65,5.65,5.65,5.65,660800.0,5.5416,5.5416,5.5416,5.5416,660800.0
2013-11-22 12:40:00,5.65,5.65,5.65,5.65,225600.0,5.5416,5.5416,5.5416,5.5416,225600.0
2013-11-22 12:50:00,5.65,5.65,5.65,5.65,715200.0,5.5416,5.5416,5.5416,5.5416,715200.0
2013-11-22 13:00:00,5.65,5.65,5.65,5.65,755200.0,5.5416,5.5416,5.5416,5.5416,755200.0
2013-11-22 13:10:00,5.65,5.65,5.64,5.65,497600.0,5.5416,5.5416,5.5318,5.5416,497600.0
2013-11-22 13:20:00,5.65,5.65,5.64,5.65,1092800.0,5.5416,5.5416,5.5318,5.5416,1092800.0
2013-11-22 13:30:00,5.65,5.65,5.64,5.64,401600.0,5.5416,5.5416,5.5318,5.5318,401600.0
2013-11-22 13:40:00,5.64,5.64,5.64,5.64,1134400.0,5.5318,5.5318,5.5318,5.5318,1134400.0
2013-11-22 13:50:00,5.64,5.64,5.63,5.63,944000.0,5.5318,5.5318,5.522,5.522,944000.0
2013-11-22 14:00:00,5.63,5.64,5.63,5.64,1041600.0,5.522,5.5318,5.522,5.5318,1041600.0
2013-11-22 14:10:00,5.64,5.64,5.64,5.64,707200.0,5.5318,5.5318,5.5318,5.5318,707200.0
2013-11-22 14:20:00,5.64,5.65,5.64,5.65,1209600.0,5.5318,5.5416,5.5318,5.5416,1209600.0
2013-11-22 14:30:00,5.65,5.66,5.65,5.65,1582400.0,5.5416,5.5514,5.5416,5.5416,1582400.0
2013-11-22 14:40:00,5.65,5.66,5.65,5.65,907200.0,5.5416,5.5514,5.5416,5.5416,907200.0
2013-11-22 14:50:00,5.65,5.66,5.65,5.66,662400.0,5.5416,5.5514,5.5416,5.5514,662400.0
2013-11-22 15:00:00,5.66,5.66,5.65,5.65,1128000.0,5.5514,5.5514,5.5416,5.5416,1128000.0
2013-11-22 15:10:00,5.65,5.66,5.65,5.65,969600.0,5.5416,5.5514,5.5416,5.5416,969600.0
2013-11-22 15:20:00,5.65,5.66,5.65,5.65,1185600.0,5.5416,5.5514,5.5416,5.5416,1185600.0
2013-11-22 15:30:00,5.65,5.65,5.65,5.65,1560000.0,5.5416,5.5416,5.5416,5.5416,1560000.0
2013-11-22 15:40:00,5.65,5.65,5.65,5.65,1865600.0,5.5416,5.5416,5.5416,5.5416,1865600.0
2013-11-22 15:50:00,5.65,5.65,5.65,5.65,3436800.0,5.5416,5.5416,5.5416,5.5416,3436800.0
2013-11-25 09:30:00,5.7,5.71,5.69,5.7,2809600.0,5.5907,5.6005,5.5809,5.5907,2809600.0
2013-11-25 09:40:00,5.7,5.7,5.69,5.69,2132800.0,5.5907,5.5907,5.5809,5.5809,2132800.0
2013-11-25 09:50:00,5.69,5.69,5.67,5.67,2929600.0,5.5809,5.5809,5.5612,5.5612,2929600.0
2013-11-25 10:00:00,5.67,5.67,5.65,5.67,4345600.0,5.5612,5.5612,5.5416,5.5612,4345600.0
2013-11-25 10:10:00,5.66,5.68,5.66,5.67,1763200.0,5.5514,5.5711,5.5514,5.5612,1763200.0
2013-11-25 10:20:00,5.67,5.67,5.66,5.66,1032000.0,5.5612,5.5612,5.5514,5.5514,1032000.0
2013-11-25 10:30:00,5.66,5.67,5.66,5.67,1705600.0,5.5514,5.5612,5.5514,5.5612,1705600.0
2013-11-25 10:40:00,5.67,5.68,5.67,5.67,1182400.0,5.5612,5.5711,5.5612,5.5612,1182400.0
2013-11-25 10:50:00,5.68,5.68,5.67,5.67,500800.0,5.5711,5.5711,5.5612,5.5612,500800.0
2013-11-25 11:00:00,5.67,5.68,5.67,5.67,721600.0,5.5612,5.5711,5.5612,5.5612,721600.0
2013-11-25 11:10:00,5.67,5.68,5.67,5.68,878400.0,5.5612,5.5711,5.5612,5.5711,878400.0
2013-11-25 11:20:00,5.68,5.68,5.68,5.68,787200.0,5.5711,5.5711,5.5711,5.5711,787200.0
2013-11-25 11:30:00,5.68,5.69,5.68,5.69,1107200.0,5.5711,5.5809,5.5711,5.5809,1107200.0
2013-11-25 11:40:00,5.69,5.69,5.68,5.68,513600.0,5.5809,5.5809,5.5711,5.5711,513600.0
2013-11-25 11:50:00,5.68,5.69,5.68,5.68,492800.0,5.5711,5.5809,5.5711,5.5711,492800.0
2013-11-25 12:00:00,5.68,5.69,5.68,5.68,478400.0,5.5711,5.5809,5.5711,5.5711,478400.0
2013-11-25 12:10:00,5.68,5.68,5.68,5.68,476800.0,5.5711,5.5711,5.5711,5.5711,476800.0
2013-11-25 12:20:00,5.68,5.69,5.68,5.69,873600.0,5.5711,5.5809,5.5711,5.5809,873600.0
2013-11-25 12:30:00,5.69,5.69,5.69,5.69,516800.0,5.5809,5.5809,5.5809,5.5809,516800.0
2013-11-25 12:40:00,5.69,5.69,5.68,5.69,612800.0,5.5809,5.5809,5.5711,5.5809,612800.0
2013-11-25 12:50:00,5.69,5.69,5.68,5.68,702400.0,5.5809,5.5809,5.5711,5.5711,702400.0
2013-11-25 13:00:00,5.68,5.68,5.68,5.68,1003200.0,5.5711,5.5711,5.5711,5.5711,1003200.0
2013-11-25 13:10:00,5.68,5.68,5.68,5.68,560000.0,5.5711,5.5711,5.5711,5.5711,560000.0
2013-11-25 13:20:00,5.68,5.69,5.68,5.68,363200.0,5.5711,5.5809,5.5711,5.5711,363200.0
2013-11-25 13:30:00,5.68,5.69,5.68,5.69,432000.0,5.5711,5.5809,5.5711,5.5809,432000.0
2013-11-25 13:40:00,5.69,5.7,5.69,5.7,1848000.0,5.5809,5.5907,5.5809,5.5907,1848000.0
2013-11-25 13:50:00,5.7,5.7,5.7,5.7,1206400.0,5.5907,5.5907,5.5907,5.5907,1206400.0
2013-11-25 14:00:00,5.7,5.7,5.7,5.7,444800.0,5.5907,5.5907,5.5907,5.5907,444800.0
2013-11-25 14:10:00,5.7,5.71,5.7,5.7,432000.0,5.5907,5.6005,5.5907,5.5907,432000.0
2013-11-25 14:20:00,5.7,5.7,5.7,5.7,563200.0,5.5907,5.5907,5.5907,5.5907,563200.0
2013-11-25 14:30:00,5.7,5.71,5.7,5.71,467200.0,5.5907,5.6005,5.5907,5.6005,467200.0
2013-11-25 14:40:00,5.7,5.7,5.7,5.7,408000.0,5.5907,5.5907,5.5907,5.5907,408000.0
2013-11-25 14:50:00,5.7,5.7,5.7,5.7,628800.0,5.5907,5.5907,5.5907,5.5907,628800.0
2013-11-25 15:00:00,5.7,5.7,5.68,5.68,1443200.0,5.5907,5.5907,5.5711,5.5711,1443200.0
2013-11-25 15:10:00,5.68,5.68,5.67,5.68,1254400.0,5.5711,5.5711,5.5612,5.5711,1254400.0
2013-11-25 15:20:00,5.68,5.68,5.67,5.67,1523200.0,5.5711,5.5711,5.5612,5.5612,1523200.0
2013-11-25 15:30:00,5.67,5.68,5.67,5.67,1516800.0,5.5612,5.5711,5.5612,5.5612,1516800.0
2013-11-25 15:40:00,5.67,5.68,5.67,5.68,1446400.0,5.5612,5.5711,5.5612,5.5711,1446400.0
2013-11-25 15:50:00,5.67,5.68,5.67,5.68,3451200.0,5.5612,5.5711,5.5612,5.5711,3451200.0
2013-11-26 09:30:00,5.68,5.7,5.68,5.69,988800.0,5.5711,5.5907,5.5711,5.5809,988800.0
2013-11-26 09:40:00,5.69,5.69,5.67,5.67,2144000.0,5.5809,5.5809,5.5612,5.5612,2144000.0
2013-11-26 09:50:00,5.67,5.68,5.67,5.67,2075200.0,5.5612,5.5711,5.5612,5.5612,2075200.0
2013-11-26 10:00:00,5.67,5.68,5.66,5.67,2564800.0,5.5612,5.5711,5.5514,5.5612,2564800.0
2013-11-26 10:10:00,5.67,5.69,5.67,5.69,3676800.0,5.5612,5.5809,5.5612,5.5809,3676800.0
2013-11-26 10:20:00,5.69,5.7,5.69,5.7,1812800.0,5.5809,5.5907,5.5809,5.5907,1812800.0
2013-11-26 10:30:00,5.7,5.7,5.69,5.7,1500800.0,5.5907,5.5907,5.5809,5.5907,1500800.0
2013-11-26 10:40:00,5.7,5.7,5.69,5.7,883200.0,5.5907,5.5907,5.5809,5.5907,883200.0
2013-11-26 10:50:00,5.7,5.7,5.7,5.7,483200.0,5.5907,5.5907,5.5907,5.5907,483200.0
2013-11-26 11:00:00,5.7,5.71,5.7,5.71,1616000.0,5.5907,5.6005,5.5907,5.6005,1616000.0
2013-11-26 11:10:00,5.71,5.72,5.71,5.71,638400.0,5.6005,5.6103,5.6005,5.6005,638400.0
2013-11-26 11:20:00,5.71,5.72,5.71,5.71,713600.0,5.6005,5.6103,5.6005,5.6005,713600.0
2013-11-26 11:30:00,5.71,5.71,5.7,5.71,856000.0,5.6005,5.6005,5.5907,5.6005,856000.0
2013-11-26 11:40:00,5.71,5.71,5.71,5.71,571200.0,5.6005,5.6005,5.6005,5.6005,571200.0
2013-11-26 11:50:00,5.71,5.71,5.7,5.7,616000.0,5.6005,5.6005,5.5907,5.5907,616000.0
2013-11-26 12:00:00,5.7,5.71,5.7,5.71,801600.0,5.5907,5.6005,5.5907,5.6005,801600.0
2013-11-26 12:10:00,5.71,5.73,5.71,5.73,705600.0,5.6005,5.6201,5.6005,5.6201,705600.0
2013-11-26 12:20:00,5.73,5.74,5.73,5.73,905600.0,5.6201,5.6299,5.6201,5.6201,905600.0
2013-11-26 12:30:00,5.73,5.74,5.73,5.74,840000.0,5.6201,5.6299,5.6201,5.6299,840000.0
2013-11-26 12:40:00,5.74,5.74,5.73,5.74,664000.0,5.6299,5.6299,5.6201,5.6299,664000.0
2013-11-26 12:50:00,5.74,5.74,5.73,5.74,945600.0,5.6299,5.6299,5.6201,5.6299,945600.0
2013-11-26 13:00:00,5.74,5.74,5.74,5.74,414400.0,5.6299,5.6299,5.6299,5.6299,414400.0
2013-11-26 13:10:00,5.74,5.74,5.74,5.74,486400.0,5.6299,5.6299,5.6299,5.6299,486400.0
2013-11-26 13:20:00,5.74,5.75,5.74,5.74,428800.0,5.6299,5.6397,5.6299,5.6299,428800.0
2013-11-26 13:30:00,5.74,5.75,5.74,5.75,609600.0,5.6299,5.6397,5.6299,5.6397,609600.0
2013-11-26 13:40:00,5.75,5.76,5.75,5.75,900800.0,5.6397,5.6495,5.6397,5.6397,900800.0
2013-11-26 13:50:00,5.75,5.75,5.75,5.75,740800.0,5.6397,5.6397,5.6397,5.6397,740800.0
2013-11-26 14:00:00,5.75,5.75,5.75,5.75,617600.0,5.6397,5.6397,5.6397,5.6397,617600.0
2013-11-26 14:10:00,5.75,5.75,5.74,5.74,1211200.0,5.6397,5.6397,5.6299,5.6299,1211200.0
2013-11-26 14:20:00,5.74,5.75,5.74,5.75,585600.0,5.6299,5.6397,5.6299,5.6397,585600.0
2013-11-26 14:30:00,5.75,5.75,5.75,5.75,636800.0,5.6397,5.6397,5.6397,5.6397,636800.0
2013-11-26 14:40:00,5.75,5.76,5.75,5.75,340800.0,5.6397,5.6495,5.6397,5.6397,340800.0
2013-11-26 14:50:00,5.76,5.76,5.76,5.76,990400.0,5.6495,5.6495,5.6495,5.6495,990400.0
2013-11-26 15:00:00,5.76,5.76,5.76,5.76,500800.0,5.6495,5.6495,5.6495,5.6495,500800.0
2013-11-26 15:10:00,5.76,5.77,5.76,5.76,1920000.0,5.6495,5.6593,5.6495,5.6495,1920000.0
2013-11-26 15:20:00,5.76,5.77,5.76,5.76,940800.0,5.6495,5.6593,5.6495,5.6495,940800.0
2013-11-26 15:30:00,5.76,5.77,5.76,5.76,432000.0,5.6495,5.6593,5.6495,5.6495,432000.0
2013-11-26 15:40:00,5.76,5.76,5.74,5.75,1819200.0,5.6495,5.6495,5.6299,5.6397,1819200.0
2013-11-26 15:50:00,5.75,5.75,5.74,5.74,4932800.0,5.6397,5.6397,5.6299,5.6299,4932800.0
2013-11-27 09:30:00,5.76,5.78,5.75,5.77,2115200.0,5.6495,5.6691,5.6397,5.6593,2115200.0
2013-11-27 09:40:00,5.77,5.79,5.77,5.79,1916800.0,5.6593,5.6789,5.6593,5.6789,1916800.0
2013-11-27 09:50:00,5.79,5.81,5.79,5.8,2966400.0,5.6789,5.6986,5.6789,5.6887,2966400.0
2013-11-27 10:00:00,5.8,5.8,5.79,5.8,5468800.0,5.6887,5.6887,5.6789,5.6887,5468800.0
2013-11-27 10:10:00,5.8,5.81,5.8,5.81,2878400.0,5.6887,5.6986,5.6887,5.6986,2878400.0
2013-11-27 10:20:00,5.81,5.81,5.8,5.8,2268800.0,5.6986,5.6986,5.6887,5.6887,2268800.0
2013-11-27 10:30:00,5.8,5.81,5.8,5.8,1678400.0,5.6887,5.6986,5.6887,5.6887,1678400.0
2013-11-27 10:40:00,5.8,5.81,5.79,5.8,1259200.0,5.6887,5.6986,5.6789,5.6887,1259200.0
2013-11-27 10:50:00,5.8,5.8,5.79,5.79,704000.0,5.6887,5.6887,5.6789,5.6789,704000.0
2013-11-27 11:00:00,5.8,5.8,5.79,5.8,364800.0,5.6887,5.6887,5.6789,5.6887,364800.0
2013-11-27 11:10:00,5.8,5.81,5.8,5.8,403200.0,5.6887,5.6986,5.6887,5.6887,403200.0
2013-11-27 11:20:00,5.8,5.81,5.8,5.81,486400.0,5.6887,5.6986,5.6887,5.6986,486400.0
2013-11-27 11:30:00,5.81,5.81,5.81,5.81,569600.0,5.6986,5.6986,5.6986,5.6986,569600.0
2013-11-27 11:40:00,5.81,5.81,5.8,5.81,708800.0,5.6986,5.6986,5.6887,5.6986,708800.0
2013-11-27 11:50:00,5.81,5.81,5.8,5.8,648000.0,5.6986,5.6986,5.6887,5.6887,648000.0
2013-11-27 12:00:00,5.8,5.8,5.79,5.79,1192000.0,5.6887,5.6887,5.6789,5.6789,1192000.0
2013-11-27 12:10:00,5.79,5.8,5.79,5.8,446400.0,5.6789,5.6887,5.6789,5.6887,446400.0
2013-11-27 12:20:00,5.8,5.8,5.79,5.8,804800.0,5.6887,5.6887,5.6789,5.6887,804800.0
2013-11-27 12:30:00,5.8,5.8,5.8,5.8,422400.0,5.6887,5.6887,5.6887,5.6887,422400.0
2013-11-27 12:40:00,5.8,5.8,5.8,5.8,448000.0,5.6887,5.6887,5.6887,5.6887,448000.0
2013-11-27 12:50:00,5.8,5.8,5.79,5.79,1419200.0,5.6887,5.6887,5.6789,5.6789,1419200.0
2013-11-27 13:00:00,5.79,5.79,5.78,5.79,1608000.0,5.6789,5.6789,5.6691,5.6789,1608000.0
2013-11-27 13:10:00,5.79,5.79,5.79,5.79,632000.0,5.6789,5.6789,5.6789,5.6789,632000.0
2013-11-27 13:20:00,5.79,5.79,5.79,5.79,598400.0,5.6789,5.6789,5.6789,5.6789,598400.0
2013-11-27 13:30:00,5.79,5.79,5.79,5.79,708800.0,5.6789,5.6789,5.6789,5.6789,708800.0
2013-11-27 13:40:00,5.79,5.8,5.79,5.79,633600.0,5.6789,5.6887,5.6789,5.6789,633600.0
2013-11-27 13:50:00,5.79,5.8,5.79,5.79,806400.0,5.6789,5.6887,5.6789,5.6789,806400.0
2013-11-27 14:00:00,5.79,5.8,5.79,5.8,505600.0,5.6789,5.6887,5.6789,5.6887,505600.0
2013-11-27 14:10:00,5.8,5.8,5.79,5.8,529600.0,5.6887,5.6887,5.6789,5.6887,529600.0
2013-11-27 14:20:00,5.8,5.8,5.8,5.8,804800.0,5.6887,5.6887,5.6887,5.6887,804800.0
2013-11-27 14:30:00,5.8,5.81,5.8,5.81,819200.0,5.6887,5.6986,5.6887,5.6986,819200.0
2013-11-27 14:40:00,5.81,5.81,5.8,5.81,715200.0,5.6986,5.6986,5.6887,5.6986,715200.0
2013-11-27 14:50:00,5.81,5.81,5.81,5.81,764800.0,5.6986,5.6986,5.6986,5.6986,764800.0
2013-11-27 15:00:00,5.81,5.81,5.81,5.81,1209600.0,5.6986,5.6986,5.6986,5.6986,1209600.0
2013-11-27 15:10:00,5.81,5.81,5.8,5.81,796800.0,5.6986,5.6986,5.6887,5.6986,796800.0
2013-11-27 15:20:00,5.81,5.81,5.8,5.81,1401600.0,5.6986,5.6986,5.6887,5.6986,1401600.0
2013-11-27 15:30:00,5.81,5.82,5.81,5.81,705600.0,5.6986,5.7084,5.6986,5.6986,705600.0
2013-11-27 15:40:00,5.81,5.82,5.81,5.82,1808000.0,5.6986,5.7084,5.6986,5.7084,1808000.0
2013-11-27 15:50:00,5.82,5.82,5.81,5.82,2912000.0,5.7084,5.7084,5.6986,5.7084,2912000.0
2013-11-29 09:30:00,5.87,5.88,5.86,5.87,1020800.0,5.7574,5.7672,5.7476,5.7574,1020800.0
2013-11-29 09:40:00,5.88,5.88,5.86,5.86,3348800.0,5.7672,5.7672,5.7476,5.7476,3348800.0
2013-11-29 09:50:00,5.87,5.88,5.86,5.87,958400.0,5.7574,5.7672,5.7476,5.7574,958400.0
2013-11-29 10:00:00,5.87,5.88,5.87,5.87,585600.0,5.7574,5.7672,5.7574,5.7574,585600.0
2013-11-29 10:10:00,5.87,5.88,5.87,5.88,870400.0,5.7574,5.7672,5.7574,5.7672,870400.0
2013-11-29 10:20:00,5.88,5.89,5.88,5.89,929600.0,5.7672,5.777,5.7672,5.777,929600.0
2013-11-29 10:30:00,5.89,5.89,5.88,5.89,2168000.0,5.777,5.777,5.7672,5.777,2168000.0
2013-11-29 10:40:00,5.89,5.89,5.88,5.88,953600.0,5.777,5.777,5.7672,5.7672,953600.0
2013-11-29 10:50:00,5.88,5.89,5.88,5.89,750400.0,5.7672,5.777,5.7672,5.777,750400.0
2013-11-29 11:00:00,5.89,5.89,5.88,5.89,844800.0,5.777,5.777,5.7672,5.777,844800.0
2013-11-29 11:10:00,5.89,5.9,5.89,5.9,457600.0,5.777,5.7868,5.777,5.7868,457600.0
2013-11-29 11:20:00,5.9,5.9,5.89,5.89,1132800.0,5.7868,5.7868,5.777,5.777,1132800.0
2013-11-29 11:30:00,5.89,5.9,5.89,5.9,729600.0,5.777,5.7868,5.777,5.7868,729600.0
2013-11-29 11:40:00,5.9,5.91,5.9,5.9,374400.0,5.7868,5.7966,5.7868,5.7868,374400.0
2013-11-29 11:50:00,5.9,5.9,5.9,5.9,196800.0,5.7868,5.7868,5.7868,5.7868,196800.0
2013-11-29 12:00:00,5.89,5.9,5.89,5.9,305600.0,5.777,5.7868,5.777,5.7868,305600.0
2013-11-29 12:10:00,5.9,5.9,5.9,5.9,289600.0,5.7868,5.7868,5.7868,5.7868,289600.0
2013-11-29 12:20:00,5.9,5.9,5.9,5.9,292800.0,5.7868,5.7868,5.7868,5.7868,292800.0
2013-11-29 12:30:00,5.9,5.9,5.89,5.89,635200.0,5.7868,5.7868,5.777,5.777,635200.0
2013-11-29 12:40:00,5.89,5.9,5.88,5.88,817600.0,5.777,5.7868,5.7672,5.7672,817600.0
2013-11-29 12:50:00,5.88,5.89,5.87,5.88,4883200.0,5.7672,5.777,5.7574,5.7672,4883200.0
2013-12-02 09:30:00,5.9,5.92,5.9,5.91,1436800.0,5.7868,5.8064,5.7868,5.7966,1436800.0
2013-12-02 09:40:00,5.91,5.91,5.88,5.88,1889600.0,5.7966,5.7966,5.7672,5.7672,1889600.0
2013-12-02 09:50:00,5.88,5.89,5.87,5.87,1704000.0,5.7672,5.777,5.7574,5.7574,1704000.0
2013-12-02 10:00:00,5.87,5.89,5.86,5.88,2056000.0,5.7574,5.777,5.7476,5.7672,2056000.0
2013-12-02 10:10:00,5.88,5.89,5.86,5.88,1979200.0,5.7672,5.777,5.7476,5.7672,1979200.0
2013-12-02 10:20:00,5.88,5.89,5.88,5.89,993600.0,5.7672,5.777,5.7672,5.777,993600.0
2013-12-02 10:30:00,5.89,5.89,5.87,5.87,1369600.0,5.777,5.777,5.7574,5.7574,1369600.0
2013-12-02 10:40:00,5.87,5.88,5.86,5.88,900800.0,5.7574,5.7672,5.7476,5.7672,900800.0
2013-12-02 10:50:00,5.88,5.88,5.87,5.88,348800.0,5.7672,5.7672,5.7574,5.7672,348800.0
2013-12-02 11:00:00,5.88,5.89,5.88,5.88,768000.0,5.7672,5.777,5.7672,5.7672,768000.0
2013-12-02 11:10:00,5.88,5.89,5.87,5.88,500800.0,5.7672,5.777,5.7574,5.7672,500800.0
2013-12-02 11:20:00,5.88,5.89,5.87,5.87,537600.0,5.7672,5.777,5.7574,5.7574,537600.0
2013-12-02 11:30:00,5.87,5.88,5.87,5.87,358400.0,5.7574,5.7672,5.7574,5.7574,358400.0
2013-12-02 11:40:00,5.87,5.87,5.86,5.87,712000.0,5.7574,5.7574,5.7476,5.7574,712000.0
2013-12-02 11:50:00,5.86,5.88,5.86,5.88,147200.0,5.7476,5.7672,5.7476,5.7672,147200.0
2013-12-02 12:00:00,5.88,5.89,5.87,5.89,360000.0,5.7672,5.777,5.7574,5.777,360000.0
2013-12-02 12:10:00,5.89,5.89,5.88,5.89,280000.0,5.777,5.777,5.7672,5.777,280000.0
2013-12-02 12:20:00,5.88,5.89,5.88,5.89,1041600.0,5.7672,5.777,5.7672,5.777,1041600.0
2013-12-02 12:30:00,5.89,5.89,5.89,5.89,1064000.0,5.777,5.777,5.777,5.777,1064000.0
2013-12-02 12:40:00,5.89,5.89,5.89,5.89,665600.0,5.777,5.777,5.777,5.777,665600.0
2013-12-02 12:50:00,5.89,5.89,5.89,5.89,198400.0,5.777,5.777,5.777,5.777,198400.0
2013-12-02 13:00:00,5.89,5.89,5.89,5.89,236800.0,5.777,5.777,5.777,5.777,236800.0
2013-12-02 13:10:00,5.89,5.89,5.88,5.88,496000.0,5.777,5.777,5.7672,5.7672,496000.0
2013-12-02 13:20:00,5.88,5.89,5.88,5.88,894400.0,5.7672,5.777,5.7672,5.7672,894400.0
2013-12-02 13:30:00,5.88,5.88,5.87,5.88,1052800.0,5.7672,5.7672,5.7574,5.7672,1052800.0
2013-12-02 13:40:00,5.88,5.88,5.87,5.87,721600.0,5.7672,5.7672,5.7574,5.7574,721600.0
2013-12-02 13:50:00,5.87,5.88,5.87,5.88,576000.0,5.7574,5.7672,5.7574,5.7672,576000.0
2013-12-02 14:00:00,5.88,5.88,5.86,5.87,592000.0,5.7672,5.7672,5.7476,5.7574,592000.0
2013-12-02 14:10:00,5.87,5.87,5.86,5.87,1078400.0,5.7574,5.7574,5.7476,5.7574,1078400.0
2013-12-02 14:20:00,5.87,5.87,5.86,5.87,358400.0,5.7574,5.7574,5.7476,5.7574,358400.0
2013-12-02 14:30:00,5.87,5.87,5.86,5.87,379200.0,5.7574,5.7574,5.7476,5.7574,379200.0
2013-12-02 14:40:00,5.87,5.87,5.86,5.87,403200.0,5.7574,5.7574,5.7476,5.7574,403200.0
2013-12-02 14:50:00,5.87,5.88,5.87,5.88,465600.0,5.7574,5.7672,5.7574,5.7672,465600.0
2013-12-02 15:00:00,5.88,5.88,5.88,5.88,374400.0,5.7672,5.7672,5.7672,5.7672,374400.0
2013-12-02 15:10:00,5.88,5.88,5.87,5.88,604800.0,5.7672,5.7672,5.7574,5.7672,604800.0
2013-12-02 15:20:00,5.88,5.88,5.86,5.86,1046400.0,5.7672,5.7672,5.7476,5.7476,1046400.0
2013-12-02 15:30:00,5.86,5.86,5.84,5.86,1696000.0,5.7476,5.7476,5.728,5.7476,1696000.0
2013-12-02 15:40:00,5.86,5.86,5.85,5.85,1502400.0,5.7476,5.7476,5.7378,5.7378,1502400.0
2013-12-02 15:50:00,5.85,5.86,5.84,5.86,4656000.0,5.7378,5.7476,5.728,5.7476,4656000.0
2013-12-03 09:30:00,5.85,5.87,5.84,5.85,2024000.0,5.7378,5.7574,5.728,5.7378,2024000.0
2013-12-03 09:40:00,5.85,5.85,5.83,5.84,3611200.0,5.7378,5.7378,5.7182,5.728,3611200.0
2013-12-03 09:50:00,5.84,5.86,5.84,5.86,1393600.0,5.728,5.7476,5.728,5.7476,1393600.0
2013-12-03 10:00:00,5.86,5.88,5.85,5.87,2627200.0,5.7476,5.7672,5.7378,5.7574,2627200.0
2013-12-03 10:10:00,5.87,5.88,5.86,5.87,1230400.0,5.7574,5.7672,5.7476,5.7574,1230400.0
2013-12-03 10:20:00,5.87,5.87,5.86,5.86,2252800.0,5.7574,5.7574,5.7476,5.7476,2252800.0
2013-12-03 10:30:00,5.86,5.87,5.86,5.87,553600.0,5.7476,5.7574,5.7476,5.7574,553600.0
2013-12-03 10:40:00,5.87,5.87,5.86,5.87,508800.0,5.7574,5.7574,5.7476,5.7574,508800.0
2013-12-03 10:50:00,5.87,5.87,5.86,5.86,897600.0,5.7574,5.7574,5.7476,5.7476,897600.0
2013-12-03 11:00:00,5.86,5.87,5.85,5.86,1012800.0,5.7476,5.7574,5.7378,5.7476,1012800.0
2013-12-03 11:10:00,5.86,5.87,5.84,5.85,1380800.0,5.7476,5.7574,5.728,5.7378,1380800.0
2013-12-03 11:20:00,5.85,5.85,5.84,5.84,1326400.0,5.7378,5.7378,5.728,5.728,1326400.0
2013-12-03 11:30:00,5.84,5.84,5.82,5.83,2249600.0,5.728,5.728,5.7084,5.7182,2249600.0
2013-12-03 11:40:00,5.83,5.83,5.82,5.82,1827200.0,5.7182,5.7182,5.7084,5.7084,1827200.0
2013-12-03 11:50:00,5.82,5.83,5.81,5.83,788800.0,5.7084,5.7182,5.6986,5.7182,788800.0
2013-12-03 12:00:00,5.83,5.84,5.82,5.84,635200.0,5.7182,5.728,5.7084,5.728,635200.0
2013-12-03 12:10:00,5.83,5.84,5.83,5.83,576000.0,5.7182,5.728,5.7182,5.7182,576000.0
2013-12-03 12:20:00,5.83,5.84,5.83,5.83,499200.0,5.7182,5.728,5.7182,5.7182,499200.0
2013-12-03 12:30:00,5.83,5.84,5.82,5.83,404800.0,5.7182,5.728,5.7084,5.7182,404800.0
2013-12-03 12:40:00,5.83,5.84,5.83,5.83,320000.0,5.7182,5.728,5.7182,5.7182,320000.0
2013-12-03 12:50:00,5.83,5.84,5.83,5.84,259200.0,5.7182,5.728,5.7182,5.728,259200.0
2013-12-03 13:00:00,5.84,5.84,5.81,5.83,825600.0,5.728,5.728,5.6986,5.7182,825600.0
2013-12-03 13:10:00,5.83,5.83,5.81,5.82,350400.0,5.7182,5.7182,5.6986,5.7084,350400.0
2013-12-03 13:20:00,5.82,5.82,5.81,5.81,851200.0,5.7084,5.7084,5.6986,5.6986,851200.0
2013-12-03 13:30:00,5.81,5.81,5.8,5.81,161600.0,5.6986,5.6986,5.6887,5.6986,161600.0
2013-12-03 13:40:00,5.81,5.81,5.8,5.81,614400.0,5.6986,5.6986,5.6887,5.6986,614400.0
2013-12-03 13:50:00,5.81,5.82,5.81,5.81,486400.0,5.6986,5.7084,5.6986,5.6986,486400.0
2013-12-03 14:00:00,5.81,5.81,5.81,5.81,193600.0,5.6986,5.6986,5.6986,5.6986,193600.0
2013-12-03 14:10:00,5.81,5.82,5.8,5.8,299200.0,5.6986,5.7084,5.6887,5.6887,299200.0
2013-12-03 14:20:00,5.81,5.81,5.81,5.81,225600.0,5.6986,5.6986,5.6986,5.6986,225600.0
2013-12-03 14:30:00,5.81,5.83,5.81,5.83,2564800.0,5.6986,5.7182,5.6986,5.7182,2564800.0
2013-12-03 14:40:00,5.83,5.83,5.83,5.83,1731200.0,5.7182,5.7182,5.7182,5.7182,1731200.0
2013-12-03 14:50:00,5.83,5.84,5.83,5.84,816000.0,5.7182,5.728,5.7182,5.728,816000.0
2013-12-03 15:00:00,5.84,5.84,5.83,5.83,249600.0,5.728,5.728,5.7182,5.7182,249600.0
2013-12-03 15:10:00,5.83,5.83,5.82,5.83,616000.0,5.7182,5.7182,5.7084,5.7182,616000.0
2013-12-03 15:20:00,5.83,5.83,5.81,5.82,568000.0,5.7182,5.7182,5.6986,5.7084,568000.0
2013-12-03 15:30:00,5.82,5.84,5.81,5.83,1347200.0,5.7084,5.728,5.6986,5.7182,1347200.0
2013-12-03 15:40:00,5.83,5.84,5.83,5.84,2472000.0,5.7182,5.728,5.7182,5.728,2472000.0
2013-12-03 15:50:00,5.84,5.85,5.84,5.85,2124800.0,5.728,5.7378,5.728,5.7378,2124800.0
2013-12-04 09:30:00,5.8,5.83,5.79,5.83,1332800.0,5.6887,5.7182,5.6789,5.7182,1332800.0
2013-12-04 09:40:00,5.83,5.83,5.81,5.83,587200.0,5.7182,5.7182,5.6986,5.7182,587200.0
2013-12-04 09:50:00,5.83,5.83,5.81,5.83,464000.0,5.7182,5.7182,5.6986,5.7182,464000.0
2013-12-04 10:00:00,5.82,5.86,5.82,5.86,1091200.0,5.7084,5.7476,5.7084,5.7476,1091200.0
2013-12-04 10:10:00,5.86,5.87,5.85,5.87,1137600.0,5.7476,5.7574,5.7378,5.7574,1137600.0
2013-12-04 10:20:00,5.87,5.89,5.87,5.88,1752000.0,5.7574,5.777,5.7574,5.7672,1752000.0
2013-12-04 10:30:00,5.88,5.89,5.88,5.88,624000.0,5.7672,5.777,5.7672,5.7672,624000.0
2013-12-04 10:40:00,5.88,5.89,5.88,5.88,1390400.0,5.7672,5.777,5.7672,5.7672,1390400.0
2013-12-04 10:50:00,5.88,5.89,5.87,5.89,723200.0,5.7672,5.777,5.7574,5.777,723200.0
2013-12-04 11:00:00,5.89,5.89,5.88,5.88,416000.0,5.777,5.777,5.7672,5.7672,416000.0
2013-12-04 11:10:00,5.89,5.89,5.87,5.87,768000.0,5.777,5.777,5.7574,5.7574,768000.0
2013-12-04 11:20:00,5.87,5.87,5.85,5.86,892800.0,5.7574,5.7574,5.7378,5.7476,892800.0
2013-12-04 11:30:00,5.86,5.86,5.85,5.86,579200.0,5.7476,5.7476,5.7378,5.7476,579200.0
2013-12-04 11:40:00,5.86,5.87,5.86,5.86,1425600.0,5.7476,5.7574,5.7476,5.7476,1425600.0
2013-12-04 11:50:00,5.86,5.87,5.86,5.86,276800.0,5.7476,5.7574,5.7476,5.7476,276800.0
2013-12-04 12:00:00,5.86,5.86,5.83,5.84,1571200.0,5.7476,5.7476,5.7182,5.728,1571200.0
2013-12-04 12:10:00,5.84,5.84,5.82,5.82,915200.0,5.728,5.728,5.7084,5.7084,915200.0
2013-12-04 12:20:00,5.82,5.83,5.82,5.83,1184000.0,5.7084,5.7182,5.7084,5.7182,1184000.0
2013-12-04 12:30:00,5.83,5.85,5.83,5.84,958400.0,5.7182,5.7378,5.7182,5.728,958400.0
2013-12-04 12:40:00,5.84,5.85,5.84,5.84,564800.0,5.728,5.7378,5.728,5.728,564800.0
2013-12-04 12:50:00,5.84,5.84,5.84,5.84,372800.0,5.728,5.728,5.728,5.728,372800.0
2013-12-04 13:00:00,5.84,5.85,5.84,5.84,843200.0,5.728,5.7378,5.728,5.728,843200.0
2013-12-04 13:10:00,5.84,5.84,5.82,5.82,766400.0,5.728,5.728,5.7084,5.7084,766400.0
2013-12-04 13:20:00,5.82,5.82,5.79,5.8,2003200.0,5.7084,5.7084,5.6789,5.6887,2003200.0
2013-12-04 13:30:00,5.8,5.8,5.76,5.79,3244800.0,5.6887,5.6887,5.6495,5.6789,3244800.0
2013-12-04 13:40:00,5.79,5.79,5.78,5.79,809600.0,5.6789,5.6789,5.6691,5.6789,809600.0
2013-12-04 13:50:00,5.79,5.79,5.78,5.78,616000.0,5.6789,5.6789,5.6691,5.6691,616000.0
2013-12-04 14:00:00,5.79,5.81,5.78,5.79,1129600.0,5.6789,5.6986,5.6691,5.6789,1129600.0
2013-12-04 14:10:00,5.8,5.82,5.8,5.82,929600.0,5.6887,5.7084,5.6887,5.7084,929600.0
2013-12-04 14:20:00,5.82,5.82,5.81,5.82,580800.0,5.7084,5.7084,5.6986,5.7084,580800.0
2013-12-04 14:30:00,5.82,5.83,5.82,5.82,1395200.0,5.7084,5.7182,5.7084,5.7084,1395200.0
2013-12-04 14:40:00,5.83,5.84,5.83,5.83,913600.0,5.7182,5.728,5.7182,5.7182,913600.0
2013-12-04 14:50:00,5.83,5.84,5.82,5.83,1068800.0,5.7182,5.728,5.7084,5.7182,1068800.0
2013-12-04 15:00:00,5.83,5.84,5.82,5.82,688000.0,5.7182,5.728,5.7084,5.7084,688000.0
2013-12-04 15:10:00,5.82,5.86,5.82,5.85,1275200.0,5.7084,5.7476,5.7084,5.7378,1275200.0
2013-12-04 15:20:00,5.86,5.86,5.85,5.86,1496000.0,5.7476,5.7476,5.7378,5.7476,1496000.0
2013-12-04 15:30:00,5.86,5.88,5.85,5.87,1940800.0,5.7476,5.7672,5.7378,5.7574,1940800.0
2013-12-04 15:40:00,5.87,5.88,5.87,5.87,1980800.0,5.7574,5.7672,5.7574,5.7574,1980800.0
2013-12-04 15:50:00,5.87,5.87,5.86,5.86,4260800.0,5.7574,5.7574,5.7476,5.7476,4260800.0
2013-12-05 09:30:00,5.87,5.88,5.85,5.87,2112000.0,5.7574,5.7672,5.7378,5.7574,2112000.0
2013-12-05 09:40:00,5.88,5.88,5.84,5.86,2836800.0,5.7672,5.7672,5.728,5.7476,2836800.0
2013-12-05 09:50:00,5.85,5.86,5.84,5.86,2513600.0,5.7378,5.7476,5.728,5.7476,2513600.0
2013-12-05 10:00:00,5.86,5.88,5.86,5.87,1787200.0,5.7476,5.7672,5.7476,5.7574,1787200.0
2013-12-05 10:10:00,5.87,5.87,5.86,5.87,1779200.0,5.7574,5.7574,5.7476,5.7574,1779200.0
2013-12-05 10:20:00,5.87,5.87,5.83,5.84,2920000.0,5.7574,5.7574,5.7182,5.728,2920000.0
2013-12-05 10:30:00,5.84,5.86,5.83,5.86,971200.0,5.728,5.7476,5.7182,5.7476,971200.0
2013-12-05 10:40:00,5.86,5.87,5.84,5.85,1700800.0,5.7476,5.7574,5.728,5.7378,1700800.0
2013-12-05 10:50:00,5.84,5.85,5.84,5.84,753600.0,5.728,5.7378,5.728,5.728,753600.0
2013-12-05 11:00:00,5.84,5.85,5.82,5.83,1267200.0,5.728,5.7378,5.7084,5.7182,1267200.0
2013-12-05 11:10:00,5.83,5.84,5.83,5.84,1057600.0,5.7182,5.728,5.7182,5.728,1057600.0
2013-12-05 11:20:00,5.84,5.85,5.83,5.83,915200.0,5.728,5.7378,5.7182,5.7182,915200.0
2013-12-05 11:30:00,5.83,5.84,5.82,5.82,1094400.0,5.7182,5.728,5.7084,5.7084,1094400.0
2013-12-05 11:40:00,5.82,5.83,5.82,5.82,379200.0,5.7084,5.7182,5.7084,5.7084,379200.0
2013-12-05 11:50:00,5.82,5.84,5.82,5.83,819200.0,5.7084,5.728,5.7084,5.7182,819200.0
2013-12-05 12:00:00,5.83,5.85,5.83,5.85,667200.0,5.7182,5.7378,5.7182,5.7378,667200.0
2013-12-05 12:10:00,5.85,5.86,5.85,5.85,456000.0,5.7378,5.7476,5.7378,5.7378,456000.0
2013-12-05 12:20:00,5.85,5.86,5.85,5.85,120000.0,5.7378,5.7476,5.7378,5.7378,120000.0
2013-12-05 12:30:00,5.85,5.86,5.85,5.86,268800.0,5.7378,5.7476,5.7378,5.7476,268800.0
2013-12-05 12:40:00,5.86,5.87,5.85,5.86,896000.0,5.7476,5.7574,5.7378,5.7476,896000.0
2013-12-05 12:50:00,5.86,5.87,5.86,5.86,612800.0,5.7476,5.7574,5.7476,5.7476,612800.0
2013-12-05 13:00:00,5.86,5.86,5.85,5.85,355200.0,5.7476,5.7476,5.7378,5.7378,355200.0
2013-12-05 13:10:00,5.86,5.86,5.84,5.84,596800.0,5.7476,5.7476,5.728,5.728,596800.0
2013-12-05 13:20:00,5.84,5.85,5.84,5.84,321600.0,5.728,5.7378,5.728,5.728,321600.0
2013-12-05 13:30:00,5.84,5.85,5.84,5.85,353600.0,5.728,5.7378,5.728,5.7378,353600.0
2013-12-05 13:40:00,5.85,5.85,5.84,5.84,720000.0,5.7378,5.7378,5.728,5.728,720000.0
2013-12-05 13:50:00,5.84,5.85,5.84,5.84,305600.0,5.728,5.7378,5.728,5.728,305600.0
2013-12-05 14:00:00,5.84,5.86,5.84,5.85,388800.0,5.728,5.7476,5.728,5.7378,388800.0
2013-12-05 14:10:00,5.85,5.85,5.82,5.83,1300800.0,5.7378,5.7378,5.7084,5.7182,1300800.0
2013-12-05 14:20:00,5.84,5.84,5.83,5.84,288000.0,5.728,5.728,5.7182,5.728,288000.0
2013-12-05 14:30:00,5.84,5.84,5.83,5.84,201600.0,5.728,5.728,5.7182,5.728,201600.0
2013-12-05 14:40:00,5.85,5.85,5.83,5.83,148800.0,5.7378,5.7378,5.7182,5.7182,148800.0
2013-12-05 14:50:00,5.83,5.83,5.81,5.82,475200.0,5.7182,5.7182,5.6986,5.7084,475200.0
2013-12-05 15:00:00,5.82,5.84,5.81,5.84,852800.0,5.7084,5.728,5.6986,5.728,852800.0
2013-12-05 15:10:00,5.83,5.84,5.83,5.84,681600.0,5.7182,5.728,5.7182,5.728,681600.0
2013-12-05 15:20:00,5.84,5.85,5.83,5.84,500800.0,5.728,5.7378,5.7182,5.728,500800.0
2013-12-05 15:30:00,5.84,5.87,5.84,5.86,2032000.0,5.728,5.7574,5.728,5.7476,2032000.0
2013-12-05 15:40:00,5.86,5.86,5.83,5.84,1990400.0,5.7476,5.7476,5.7182,5.728,1990400.0
2013-12-05 15:50:00,5.84,5.85,5.83,5.84,3408000.0,5.728,5.7378,5.7182,5.728,3408000.0
2013-12-06 09:30:00,5.94,5.95,5.92,5.92,5492800.0,5.8261,5.8359,5.8064,5.8064,5492800.0
2013-12-06 09:40:00,5.92,5.93,5.91,5.91,1420800.0,5.8064,5.8163,5.7966,5.7966,1420800.0
2013-12-06 09:50:00,5.91,5.93,5.91,5.92,1088000.0,5.7966,5.8163,5.7966,5.8064,1088000.0
2013-12-06 10:00:00,5.93,5.93,5.91,5.92,1809600.0,5.8163,5.8163,5.7966,5.8064,1809600.0
2013-12-06 10:10:00,5.91,5.91,5.91,5.91,1819200.0,5.7966,5.7966,5.7966,5.7966,1819200.0
2013-12-06 10:20:00,5.91,5.91,5.89,5.9,1452800.0,5.7966,5.7966,5.777,5.7868,1452800.0
2013-12-06 10:30:00,5.9,5.9,5.88,5.88,1262400.0,5.7868,5.7868,5.7672,5.7672,1262400.0
2013-12-06 10:40:00,5.88,5.89,5.87,5.88,1328000.0,5.7672,5.777,5.7574,5.7672,1328000.0
2013-12-06 10:50:00,5.88,5.9,5.88,5.89,827200.0,5.7672,5.7868,5.7672,5.777,827200.0
2013-12-06 11:00:00,5.9,5.91,5.89,5.91,924800.0,5.7868,5.7966,5.777,5.7966,924800.0
2013-12-06 11:10:00,5.91,5.92,5.9,5.91,1132800.0,5.7966,5.8064,5.7868,5.7966,1132800.0
2013-12-06 11:20:00,5.91,5.92,5.91,5.91,830400.0,5.7966,5.8064,5.7966,5.7966,830400.0
2013-12-06 11:30:00,5.92,5.93,5.92,5.93,929600.0,5.8064,5.8163,5.8064,5.8163,929600.0
2013-12-06 11:40:00,5.93,5.94,5.93,5.94,470400.0,5.8163,5.8261,5.8163,5.8261,470400.0
2013-12-06 11:50:00,5.93,5.94,5.93,5.94,731200.0,5.8163,5.8261,5.8163,5.8261,731200.0
2013-12-06 12:00:00,5.94,5.94,5.93,5.93,739200.0,5.8261,5.8261,5.8163,5.8163,739200.0
2013-12-06 12:10:00,5.93,5.94,5.93,5.94,379200.0,5.8163,5.8261,5.8163,5.8261,379200.0
2013-12-06 12:20:00,5.94,5.94,5.93,5.93,302400.0,5.8261,5.8261,5.8163,5.8163,302400.0
2013-12-06 12:30:00,5.93,5.94,5.93,5.94,2388800.0,5.8163,5.8261,5.8163,5.8261,2388800.0
2013-12-06 12:40:00,5.94,5.95,5.94,5.94,1190400.0,5.8261,5.8359,5.8261,5.8261,1190400.0
2013-12-06 12:50:00,5.94,5.95,5.94,5.94,388800.0,5.8261,5.8359,5.8261,5.8261,388800.0
2013-12-06 13:00:00,5.95,5.95,5.94,5.94,478400.0,5.8359,5.8359,5.8261,5.8261,478400.0
2013-12-06 13:10:00,5.94,5.94,5.94,5.94,396800.0,5.8261,5.8261,5.8261,5.8261,396800.0
2013-12-06 13:20:00,5.94,5.94,5.93,5.93,329600.0,5.8261,5.8261,5.8163,5.8163,329600.0
2013-12-06 13:30:00,5.93,5.94,5.93,5.94,548800.0,5.8163,5.8261,5.8163,5.8261,548800.0
2013-12-06 13:40:00,5.94,5.95,5.93,5.94,1236800.0,5.8261,5.8359,5.8163,5.8261,1236800.0
2013-12-06 13:50:00,5.94,5.95,5.94,5.94,558400.0,5.8261,5.8359,5.8261,5.8261,558400.0
2013-12-06 14:00:00,5.94,5.95,5.94,5.95,484800.0,5.8261,5.8359,5.8261,5.8359,484800.0
2013-12-06 14:10:00,5.94,5.95,5.94,5.94,544000.0,5.8261,5.8359,5.8261,5.8261,544000.0
2013-12-06 14:20:00,5.94,5.94,5.94,5.94,388800.0,5.8261,5.8261,5.8261,5.8261,388800.0
2013-12-06 14:30:00,5.94,5.94,5.93,5.93,576000.0,5.8261,5.8261,5.8163,5.8163,576000.0
2013-12-06 14:40:00,5.93,5.94,5.93,5.93,313600.0,5.8163,5.8261,5.8163,5.8163,313600.0
2013-12-06 14:50:00,5.93,5.94,5.93,5.93,809600.0,5.8163,5.8261,5.8163,5.8163,809600.0
2013-12-06 15:00:00,5.93,5.94,5.93,5.93,433600.0,5.8163,5.8261,5.8163,5.8163,433600.0
2013-12-06 15:10:00,5.93,5.93,5.93,5.93,875200.0,5.8163,5.8163,5.8163,5.8163,875200.0
2013-12-06 15:20:00,5.93,5.93,5.92,5.92,1200000.0,5.8163,5.8163,5.8064,5.8064,1200000.0
2013-12-06 15:30:00,5.92,5.93,5.91,5.92,1592000.0,5.8064,5.8163,5.7966,5.8064,1592000.0
2013-12-06 15:40:00,5.91,5.92,5.91,5.92,1646400.0,5.7966,5.8064,5.7966,5.8064,1646400.0
2013-12-06 15:50:00,5.92,5.93,5.92,5.92,5585600.0,5.8064,5.8163,5.8064,5.8064,5585600.0
2013-12-09 09:30:00,5.97,5.97,5.95,5.96,2873600.0,5.8555,5.8555,5.8359,5.8457,2873600.0
2013-12-09 09:40:00,5.96,5.98,5.95,5.98,2924800.0,5.8457,5.8653,5.8359,5.8653,2924800.0
2013-12-09 09:50:00,5.98,5.99,5.98,5.99,2992000.0,5.8653,5.8751,5.8653,5.8751,2992000.0
2013-12-09 10:00:00,5.99,5.99,5.98,5.98,2865600.0,5.8751,5.8751,5.8653,5.8653,2865600.0
2013-12-09 10:10:00,5.98,5.99,5.98,5.98,1582400.0,5.8653,5.8751,5.8653,5.8653,1582400.0
2013-12-09 10:20:00,5.98,5.98,5.97,5.97,2862400.0,5.8653,5.8653,5.8555,5.8555,2862400.0
2013-12-09 10:30:00,5.97,5.98,5.96,5.98,1736000.0,5.8555,5.8653,5.8457,5.8653,1736000.0
2013-12-09 10:40:00,5.98,5.98,5.97,5.97,1243200.0,5.8653,5.8653,5.8555,5.8555,1243200.0
2013-12-09 10:50:00,5.97,5.99,5.97,5.99,1230400.0,5.8555,5.8751,5.8555,5.8751,1230400.0
2013-12-09 11:00:00,5.99,5.99,5.98,5.99,1472000.0,5.8751,5.8751,5.8653,5.8751,1472000.0
2013-12-09 11:10:00,5.99,6.0,5.99,5.99,1315200.0,5.8751,5.8849,5.8751,5.8751,1315200.0
2013-12-09 11:20:00,5.99,6.0,5.99,5.99,1321600.0,5.8751,5.8849,5.8751,5.8751,1321600.0
2013-12-09 11:30:00,5.99,5.99,5.98,5.99,1222400.0,5.8751,5.8751,5.8653,5.8751,1222400.0
2013-12-09 11:40:00,5.99,5.99,5.98,5.98,820800.0,5.8751,5.8751,5.8653,5.8653,820800.0
2013-12-09 11:50:00,5.98,5.98,5.98,5.98,446400.0,5.8653,5.8653,5.8653,5.8653,446400.0
2013-12-09 12:00:00,5.98,5.99,5.97,5.97,662400.0,5.8653,5.8751,5.8555,5.8555,662400.0
2013-12-09 12:10:00,5.97,5.98,5.97,5.98,803200.0,5.8555,5.8653,5.8555,5.8653,803200.0
2013-12-09 12:20:00,5.98,5.98,5.97,5.97,795200.0,5.8653,5.8653,5.8555,5.8555,795200.0
2013-12-09 12:30:00,5.97,5.98,5.97,5.98,1376000.0,5.8555,5.8653,5.8555,5.8653,1376000.0
2013-12-09 12:40:00,5.98,5.98,5.97,5.98,668800.0,5.8653,5.8653,5.8555,5.8653,668800.0
2013-12-09 12:50:00,5.98,5.98,5.97,5.98,491200.0,5.8653,5.8653,5.8555,5.8653,491200.0
2013-12-09 13:00:00,5.98,5.98,5.98,5.98,494400.0,5.8653,5.8653,5.8653,5.8653,494400.0
2013-12-09 13:10:00,5.98,5.98,5.98,5.98,315200.0,5.8653,5.8653,5.8653,5.8653,315200.0
2013-12-09 13:20:00,5.98,5.99,5.98,5.98,971200.0,5.8653,5.8751,5.8653,5.8653,971200.0
2013-12-09 13:30:00,5.98,5.98,5.98,5.98,492800.0,5.8653,5.8653,5.8653,5.8653,492800.0
2013-12-09 13:40:00,5.98,5.99,5.98,5.98,371200.0,5.8653,5.8751,5.8653,5.8653,371200.0
2013-12-09 13:50:00,5.98,5.99,5.98,5.98,374400.0,5.8653,5.8751,5.8653,5.8653,374400.0
2013-12-09 14:00:00,5.98,5.98,5.98,5.98,508800.0,5.8653,5.8653,5.8653,5.8653,508800.0
2013-12-09 14:10:00,5.98,5.98,5.97,5.97,624000.0,5.8653,5.8653,5.8555,5.8555,624000.0
2013-12-09 14:20:00,5.97,5.98,5.97,5.97,292800.0,5.8555,5.8653,5.8555,5.8555,292800.0
2013-12-09 14:30:00,5.98,5.98,5.97,5.97,974400.0,5.8653,5.8653,5.8555,5.8555,974400.0
2013-12-09 14:40:00,5.97,5.98,5.97,5.98,502400.0,5.8555,5.8653,5.8555,5.8653,502400.0
2013-12-09 14:50:00,5.98,5.98,5.97,5.97,342400.0,5.8653,5.8653,5.8555,5.8555,342400.0
2013-12-09 15:00:00,5.97,5.98,5.97,5.97,662400.0,5.8555,5.8653,5.8555,5.8555,662400.0
2013-12-09 15:10:00,5.97,5.98,5.97,5.97,1104000.0,5.8555,5.8653,5.8555,5.8555,1104000.0
2013-12-09 15:20:00,5.97,5.98,5.96,5.96,1051200.0,5.8555,5.8653,5.8457,5.8457,1051200.0
2013-12-09 15:30:00,5.96,5.97,5.96,5.97,1448000.0,5.8457,5.8555,5.8457,5.8555,1448000.0
2013-12-09 15:40:00,5.97,5.98,5.96,5.97,1396800.0,5.8555,5.8653,5.8457,5.8555,1396800.0
2013-12-09 15:50:00,5.97,5.97,5.96,5.97,4548800.0,5.8555,5.8555,5.8457,5.8555,4548800.0
2013-12-10 09:30:00,5.95,5.97,5.95,5.97,1385600.0,5.8359,5.8555,5.8359,5.8555,1385600.0
2013-12-10 09:40:00,5.97,5.97,5.95,5.95,2086400.0,5.8555,5.8555,5.8359,5.8359,2086400.0
2013-12-10 09:50:00,5.95,5.96,5.94,5.95,2107200.0,5.8359,5.8457,5.8261,5.8359,2107200.0
2013-12-10 10:00:00,5.95,5.97,5.95,5.97,1900800.0,5.8359,5.8555,5.8359,5.8555,1900800.0
2013-12-10 10:10:00,5.97,5.97,5.96,5.96,2185600.0,5.8555,5.8555,5.8457,5.8457,2185600.0
2013-12-10 10:20:00,5.96,5.97,5.96,5.97,500800.0,5.8457,5.8555,5.8457,5.8555,500800.0
2013-12-10 10:30:00,5.97,5.98,5.97,5.98,1398400.0,5.8555,5.8653,5.8555,5.8653,1398400.0
2013-12-10 10:40:00,5.98,5.98,5.97,5.98,1171200.0,5.8653,5.8653,5.8555,5.8653,1171200.0
2013-12-10 10:50:00,5.98,5.99,5.97,5.97,1672000.0,5.8653,5.8751,5.8555,5.8555,1672000.0
2013-12-10 11:00:00,5.97,5.98,5.96,5.97,897600.0,5.8555,5.8653,5.8457,5.8555,897600.0
2013-12-10 11:10:00,5.97,5.98,5.96,5.98,740800.0,5.8555,5.8653,5.8457,5.8653,740800.0
2013-12-10 11:20:00,5.98,5.99,5.98,5.98,961600.0,5.8653,5.8751,5.8653,5.8653,961600.0
2013-12-10 11:30:00,5.98,5.98,5.97,5.98,928000.0,5.8653,5.8653,5.8555,5.8653,928000.0
2013-12-10 11:40:00,5.97,5.98,5.97,5.97,547200.0,5.8555,5.8653,5.8555,5.8555,547200.0
2013-12-10 11:50:00,5.97,5.97,5.96,5.97,862400.0,5.8555,5.8555,5.8457,5.8555,862400.0
2013-12-10 12:00:00,5.97,5.97,5.95,5.96,1017600.0,5.8555,5.8555,5.8359,5.8457,1017600.0
2013-12-10 12:10:00,5.96,5.96,5.95,5.96,540800.0,5.8457,5.8457,5.8359,5.8457,540800.0
2013-12-10 12:20:00,5.96,5.97,5.96,5.97,713600.0,5.8457,5.8555,5.8457,5.8555,713600.0
2013-12-10 12:30:00,5.97,5.97,5.97,5.97,318400.0,5.8555,5.8555,5.8555,5.8555,318400.0
2013-12-10 12:40:00,5.97,5.97,5.96,5.97,584000.0,5.8555,5.8555,5.8457,5.8555,584000.0
2013-12-10 12:50:00,5.97,5.98,5.97,5.97,752000.0,5.8555,5.8653,5.8555,5.8555,752000.0
2013-12-10 13:00:00,5.97,5.98,5.97,5.97,369600.0,5.8555,5.8653,5.8555,5.8555,369600.0
2013-12-10 13:10:00,5.97,5.98,5.97,5.97,369600.0,5.8555,5.8653,5.8555,5.8555,369600.0
2013-12-10 13:20:00,5.97,5.97,5.96,5.96,723200.0,5.8555,5.8555,5.8457,5.8457,723200.0
2013-12-10 13:30:00,5.96,5.97,5.96,5.96,334400.0,5.8457,5.8555,5.8457,5.8457,334400.0
2013-12-10 13:40:00,5.96,5.97,5.96,5.96,563200.0,5.8457,5.8555,5.8457,5.8457,563200.0
2013-12-10 13:50:00,5.96,5.97,5.95,5.96,1332800.0,5.8457,5.8555,5.8359,5.8457,1332800.0
2013-12-10 14:00:00,5.96,5.96,5.95,5.96,1116800.0,5.8457,5.8457,5.8359,5.8457,1116800.0
2013-12-10 14:10:00,5.96,5.97,5.96,5.96,252800.0,5.8457,5.8555,5.8457,5.8457,252800.0
2013-12-10 14:20:00,5.96,5.97,5.96,5.97,465600.0,5.8457,5.8555,5.8457,5.8555,465600.0
2013-12-10 14:30:00,5.97,5.97,5.96,5.97,291200.0,5.8555,5.8555,5.8457,5.8555,291200.0
2013-12-10 14:40:00,5.97,5.97,5.96,5.97,564800.0,5.8555,5.8555,5.8457,5.8555,564800.0
2013-12-10 14:50:00,5.97,5.97,5.96,5.97,944000.0,5.8555,5.8555,5.8457,5.8555,944000.0
2013-12-10 15:00:00,5.97,5.98,5.97,5.98,1339200.0,5.8555,5.8653,5.8555,5.8653,1339200.0
2013-12-10 15:10:00,5.98,5.98,5.98,5.98,593600.0,5.8653,5.8653,5.8653,5.8653,593600.0
2013-12-10 15:20:00,5.98,5.99,5.98,5.98,889600.0,5.8653,5.8751,5.8653,5.8653,889600.0
2013-12-10 15:30:00,5.98,5.99,5.97,5.98,940800.0,5.8653,5.8751,5.8555,5.8653,940800.0
2013-12-10 15:40:00,5.98,5.98,5.97,5.97,1155200.0,5.8653,5.8653,5.8555,5.8555,1155200.0
2013-12-10 15:50:00,5.97,5.97,5.96,5.96,2454400.0,5.8555,5.8555,5.8457,5.8457,2454400.0
2013-12-11 09:30:00,5.96,5.98,5.96,5.97,1920000.0,5.8457,5.8653,5.8457,5.8555,1920000.0
2013-12-11 09:40:00,5.97,5.97,5.93,5.93,2619200.0,5.8555,5.8555,5.8163,5.8163,2619200.0
2013-12-11 09:50:00,5.93,5.95,5.92,5.94,2276800.0,5.8163,5.8359,5.8064,5.8261,2276800.0
2013-12-11 10:00:00,5.94,5.94,5.9,5.91,4699200.0,5.8261,5.8261,5.7868,5.7966,4699200.0
2013-12-11 10:10:00,5.91,5.93,5.91,5.91,817600.0,5.7966,5.8163,5.7966,5.7966,817600.0
2013-12-11 10:20:00,5.91,5.93,5.9,5.9,1416000.0,5.7966,5.8163,5.7868,5.7868,1416000.0
2013-12-11 10:30:00,5.9,5.92,5.9,5.92,817600.0,5.7868,5.8064,5.7868,5.8064,817600.0
2013-12-11 10:40:00,5.92,5.92,5.9,5.9,1243200.0,5.8064,5.8064,5.7868,5.7868,1243200.0
2013-12-11 10:50:00,5.91,5.92,5.9,5.92,540800.0,5.7966,5.8064,5.7868,5.8064,540800.0
2013-12-11 11:00:00,5.92,5.92,5.92,5.92,752000.0,5.8064,5.8064,5.8064,5.8064,752000.0
2013-12-11 11:10:00,5.92,5.92,5.91,5.91,659200.0,5.8064,5.8064,5.7966,5.7966,659200.0
2013-12-11 11:20:00,5.91,5.91,5.9,5.91,956800.0,5.7966,5.7966,5.7868,5.7966,956800.0
2013-12-11 11:30:00,5.91,5.91,5.9,5.9,656000.0,5.7966,5.7966,5.7868,5.7868,656000.0
2013-12-11 11:40:00,5.9,5.9,5.89,5.9,801600.0,5.7868,5.7868,5.777,5.7868,801600.0
2013-12-11 11:50:00,5.9,5.9,5.89,5.9,908800.0,5.7868,5.7868,5.777,5.7868,908800.0
2013-12-11 12:00:00,5.9,5.9,5.88,5.89,1576000.0,5.7868,5.7868,5.7672,5.777,1576000.0
2013-12-11 12:10:00,5.89,5.89,5.86,5.87,2185600.0,5.777,5.777,5.7476,5.7574,2185600.0
2013-12-11 12:20:00,5.87,5.87,5.86,5.86,2056000.0,5.7574,5.7574,5.7476,5.7476,2056000.0
2013-12-11 12:30:00,5.86,5.87,5.85,5.87,1136000.0,5.7476,5.7574,5.7378,5.7574,1136000.0
2013-12-11 12:40:00,5.87,5.87,5.86,5.86,648000.0,5.7574,5.7574,5.7476,5.7476,648000.0
2013-12-11 12:50:00,5.86,5.87,5.85,5.86,320000.0,5.7476,5.7574,5.7378,5.7476,320000.0
2013-12-11 13:00:00,5.86,5.88,5.86,5.88,1838400.0,5.7476,5.7672,5.7476,5.7672,1838400.0
2013-12-11 13:10:00,5.88,5.88,5.87,5.87,473600.0,5.7672,5.7672,5.7574,5.7574,473600.0
2013-12-11 13:20:00,5.87,5.87,5.86,5.86,868800.0,5.7574,5.7574,5.7476,5.7476,868800.0
2013-12-11 13:30:00,5.86,5.87,5.86,5.87,609600.0,5.7476,5.7574,5.7476,5.7574,609600.0
2013-12-11 13:40:00,5.87,5.88,5.87,5.88,708800.0,5.7574,5.7672,5.7574,5.7672,708800.0
2013-12-11 13:50:00,5.88,5.88,5.87,5.88,411200.0,5.7672,5.7672,5.7574,5.7672,411200.0
2013-12-11 14:00:00,5.88,5.88,5.86,5.87,470400.0,5.7672,5.7672,5.7476,5.7574,470400.0
2013-12-11 14:10:00,5.86,5.87,5.84,5.85,1339200.0,5.7476,5.7574,5.728,5.7378,1339200.0
2013-12-11 14:20:00,5.85,5.86,5.85,5.86,331200.0,5.7378,5.7476,5.7378,5.7476,331200.0
2013-12-11 14:30:00,5.86,5.86,5.85,5.85,297600.0,5.7476,5.7476,5.7378,5.7378,297600.0
2013-12-11 14:40:00,5.85,5.87,5.85,5.86,636800.0,5.7378,5.7574,5.7378,5.7476,636800.0
2013-12-11 14:50:00,5.86,5.86,5.84,5.85,416000.0,5.7476,5.7476,5.728,5.7378,416000.0
2013-12-11 15:00:00,5.85,5.85,5.83,5.84,2150400.0,5.7378,5.7378,5.7182,5.728,2150400.0
2013-12-11 15:10:00,5.84,5.85,5.82,5.83,2249600.0,5.728,5.7378,5.7084,5.7182,2249600.0
2013-12-11 15:20:00,5.83,5.83,5.82,5.82,1891200.0,5.7182,5.7182,5.7084,5.7084,1891200.0
2013-12-11 15:30:00,5.82,5.83,5.81,5.81,1710400.0,5.7084,5.7182,5.6986,5.6986,1710400.0
2013-12-11 15:40:00,5.81,5.82,5.8,5.8,3510400.0,5.6986,5.7084,5.6887,5.6887,3510400.0
2013-12-11 15:50:00,5.8,5.82,5.8,5.81,4772800.0,5.6887,5.7084,5.6887,5.6986,4772800.0
2013-12-12 09:30:00,5.82,5.84,5.82,5.83,1788800.0,5.7084,5.728,5.7084,5.7182,1788800.0
2013-12-12 09:40:00,5.83,5.84,5.81,5.81,2371200.0,5.7182,5.728,5.6986,5.6986,2371200.0
2013-12-12 09:50:00,5.81,5.82,5.8,5.81,2337600.0,5.6986,5.7084,5.6887,5.6986,2337600.0
2013-12-12 10:00:00,5.81,5.83,5.81,5.81,1177600.0,5.6986,5.7182,5.6986,5.6986,1177600.0
2013-12-12 10:10:00,5.81,5.81,5.79,5.79,3126400.0,5.6986,5.6986,5.6789,5.6789,3126400.0
2013-12-12 10:20:00,5.79,5.81,5.79,5.81,2070400.0,5.6789,5.6986,5.6789,5.6986,2070400.0
2013-12-12 10:30:00,5.81,5.83,5.81,5.82,1436800.0,5.6986,5.7182,5.6986,5.7084,1436800.0
2013-12-12 10:40:00,5.82,5.83,5.81,5.83,1140800.0,5.7084,5.7182,5.6986,5.7182,1140800.0
2013-12-12 10:50:00,5.83,5.84,5.82,5.83,1334400.0,5.7182,5.728,5.7084,5.7182,1334400.0
2013-12-12 11:00:00,5.83,5.84,5.83,5.84,966400.0,5.7182,5.728,5.7182,5.728,966400.0
2013-12-12 11:10:00,5.84,5.84,5.82,5.83,1131200.0,5.728,5.728,5.7084,5.7182,1131200.0
2013-12-12 11:20:00,5.83,5.83,5.8,5.81,1260800.0,5.7182,5.7182,5.6887,5.6986,1260800.0
2013-12-12 11:30:00,5.81,5.81,5.8,5.81,708800.0,5.6986,5.6986,5.6887,5.6986,708800.0
2013-12-12 11:40:00,5.81,5.81,5.8,5.81,793600.0,5.6986,5.6986,5.6887,5.6986,793600.0
2013-12-12 11:50:00,5.81,5.81,5.79,5.8,659200.0,5.6986,5.6986,5.6789,5.6887,659200.0
2013-12-12 12:00:00,5.79,5.8,5.78,5.8,2747200.0,5.6789,5.6887,5.6691,5.6887,2747200.0
2013-12-12 12:10:00,5.8,5.81,5.79,5.8,974400.0,5.6887,5.6986,5.6789,5.6887,974400.0
2013-12-12 12:20:00,5.8,5.8,5.78,5.79,2580800.0,5.6887,5.6887,5.6691,5.6789,2580800.0
2013-12-12 12:30:00,5.79,5.79,5.77,5.78,667200.0,5.6789,5.6789,5.6593,5.6691,667200.0
2013-12-12 12:40:00,5.78,5.79,5.78,5.79,592000.0,5.6691,5.6789,5.6691,5.6789,592000.0
2013-12-12 12:50:00,5.79,5.8,5.79,5.79,699200.0,5.6789,5.6887,5.6789,5.6789,699200.0
2013-12-12 13:00:00,5.79,5.81,5.79,5.81,651200.0,5.6789,5.6986,5.6789,5.6986,651200.0
2013-12-12 13:10:00,5.81,5.81,5.8,5.81,276800.0,5.6986,5.6986,5.6887,5.6986,276800.0
2013-12-12 13:20:00,5.81,5.81,5.8,5.81,545600.0,5.6986,5.6986,5.6887,5.6986,545600.0
2013-12-12 13:30:00,5.81,5.81,5.8,5.81,300800.0,5.6986,5.6986,5.6887,5.6986,300800.0
2013-12-12 13:40:00,5.81,5.82,5.81,5.81,571200.0,5.6986,5.7084,5.6986,5.6986,571200.0
2013-12-12 13:50:00,5.81,5.81,5.81,5.81,406400.0,5.6986,5.6986,5.6986,5.6986,406400.0
2013-12-12 14:00:00,5.81,5.82,5.81,5.82,5089600.0,5.6986,5.7084,5.6986,5.7084,5089600.0
2013-12-12 14:10:00,5.82,5.83,5.81,5.82,809600.0,5.7084,5.7182,5.6986,5.7084,809600.0
2013-12-12 14:20:00,5.82,5.82,5.81,5.82,804800.0,5.7084,5.7084,5.6986,5.7084,804800.0
2013-12-12 14:30:00,5.82,5.82,5.81,5.81,694400.0,5.7084,5.7084,5.6986,5.6986,694400.0
2013-12-12 14:40:00,5.81,5.82,5.81,5.81,728000.0,5.6986,5.7084,5.6986,5.6986,728000.0
2013-12-12 14:50:00,5.81,5.83,5.81,5.82,1233600.0,5.6986,5.7182,5.6986,5.7084,1233600.0
2013-12-12 15:00:00,5.83,5.83,5.81,5.81,1022400.0,5.7182,5.7182,5.6986,5.6986,1022400.0
2013-12-12 15:10:00,5.81,5.82,5.8,5.81,1264000.0,5.6986,5.7084,5.6887,5.6986,1264000.0
2013-12-12 15:20:00,5.81,5.82,5.81,5.82,918400.0,5.6986,5.7084,5.6986,5.7084,918400.0
2013-12-12 15:30:00,5.82,5.82,5.81,5.81,1076800.0,5.7084,5.7084,5.6986,5.6986,1076800.0
2013-12-12 15:40:00,5.81,5.81,5.8,5.8,2214400.0,5.6986,5.6986,5.6887,5.6887,2214400.0
2013-12-12 15:50:00,5.8,5.8,5.78,5.78,3046400.0,5.6887,5.6887,5.6691,5.6691,3046400.0
2013-12-13 09:30:00,5.83,5.84,5.82,5.83,1566400.0,5.7182,5.728,5.7084,5.7182,1566400.0
2013-12-13 09:40:00,5.83,5.83,5.79,5.8,2300800.0,5.7182,5.7182,5.6789,5.6887,2300800.0
2013-12-13 09:50:00,5.8,5.8,5.78,5.78,2419200.0,5.6887,5.6887,5.6691,5.6691,2419200.0
2013-12-13 10:00:00,5.78,5.8,5.78,5.8,1108800.0,5.6691,5.6887,5.6691,5.6887,1108800.0
2013-12-13 10:10:00,5.8,5.8,5.78,5.78,2126400.0,5.6887,5.6887,5.6691,5.6691,2126400.0
2013-12-13 10:20:00,5.78,5.79,5.78,5.79,937600.0,5.6691,5.6789,5.6691,5.6789,937600.0
2013-12-13 10:30:00,5.79,5.8,5.79,5.8,265600.0,5.6789,5.6887,5.6789,5.6887,265600.0
2013-12-13 10:40:00,5.8,5.8,5.79,5.79,416000.0,5.6887,5.6887,5.6789,5.6789,416000.0
2013-12-13 10:50:00,5.79,5.8,5.79,5.79,312000.0,5.6789,5.6887,5.6789,5.6789,312000.0
2013-12-13 11:00:00,5.79,5.79,5.78,5.78,456000.0,5.6789,5.6789,5.6691,5.6691,456000.0
2013-12-13 11:10:00,5.78,5.8,5.78,5.8,689600.0,5.6691,5.6887,5.6691,5.6887,689600.0
2013-12-13 11:20:00,5.8,5.8,5.78,5.78,353600.0,5.6887,5.6887,5.6691,5.6691,353600.0
2013-12-13 11:30:00,5.78,5.79,5.78,5.79,329600.0,5.6691,5.6789,5.6691,5.6789,329600.0
2013-12-13 11:40:00,5.79,5.79,5.77,5.77,435200.0,5.6789,5.6789,5.6593,5.6593,435200.0
2013-12-13 11:50:00,5.77,5.78,5.77,5.78,214400.0,5.6593,5.6691,5.6593,5.6691,214400.0
2013-12-13 12:00:00,5.78,5.78,5.77,5.78,262400.0,5.6691,5.6691,5.6593,5.6691,262400.0
2013-12-13 12:10:00,5.77,5.79,5.77,5.79,158400.0,5.6593,5.6789,5.6593,5.6789,158400.0
2013-12-13 12:20:00,5.79,5.79,5.79,5.79,297600.0,5.6789,5.6789,5.6789,5.6789,297600.0
2013-12-13 12:30:00,5.79,5.79,5.78,5.79,81600.0,5.6789,5.6789,5.6691,5.6789,81600.0
2013-12-13 12:40:00,5.79,5.79,5.78,5.78,244800.0,5.6789,5.6789,5.6691,5.6691,244800.0
2013-12-13 12:50:00,5.78,5.78,5.78,5.78,96000.0,5.6691,5.6691,5.6691,5.6691,96000.0
2013-12-13 13:00:00,5.78,5.79,5.78,5.79,243200.0,5.6691,5.6789,5.6691,5.6789,243200.0
2013-12-13 13:10:00,5.79,5.79,5.78,5.79,243200.0,5.6789,5.6789,5.6691,5.6789,243200.0
2013-12-13 13:20:00,5.79,5.79,5.78,5.79,331200.0,5.6789,5.6789,5.6691,5.6789,331200.0
2013-12-13 13:30:00,5.79,5.8,5.78,5.79,656000.0,5.6789,5.6887,5.6691,5.6789,656000.0
2013-12-13 13:40:00,5.79,5.79,5.78,5.79,374400.0,5.6789,5.6789,5.6691,5.6789,374400.0
2013-12-13 13:50:00,5.79,5.79,5.78,5.78,387200.0,5.6789,5.6789,5.6691,5.6691,387200.0
2013-12-13 14:00:00,5.78,5.78,5.76,5.77,438400.0,5.6691,5.6691,5.6495,5.6593,438400.0
2013-12-13 14:10:00,5.77,5.77,5.74,5.76,2379200.0,5.6593,5.6593,5.6299,5.6495,2379200.0
2013-12-13 14:20:00,5.76,5.76,5.75,5.76,840000.0,5.6495,5.6495,5.6397,5.6495,840000.0
2013-12-13 14:30:00,5.76,5.76,5.75,5.76,184000.0,5.6495,5.6495,5.6397,5.6495,184000.0
2013-12-13 14:40:00,5.76,5.77,5.76,5.77,416000.0,5.6495,5.6593,5.6495,5.6593,416000.0
2013-12-13 14:50:00,5.76,5.77,5.76,5.77,443200.0,5.6495,5.6593,5.6495,5.6593,443200.0
2013-12-13 15:00:00,5.77,5.78,5.77,5.78,766400.0,5.6593,5.6691,5.6593,5.6691,766400.0
2013-12-13 15:10:00,5.78,5.79,5.78,5.79,811200.0,5.6691,5.6789,5.6691,5.6789,811200.0
2013-12-13 15:20:00,5.79,5.8,5.78,5.79,1249600.0,5.6789,5.6887,5.6691,5.6789,1249600.0
2013-12-13 15:30:00,5.79,5.8,5.77,5.77,1393600.0,5.6789,5.6887,5.6593,5.6593,1393600.0
2013-12-13 15:40:00,5.77,5.78,5.77,5.78,3201600.0,5.6593,5.6691,5.6593,5.6691,3201600.0
2013-12-13 15:50:00,5.78,5.79,5.76,5.77,2504000.0,5.6691,5.6789,5.6495,5.6593,2504000.0
2013-12-16 09:30:00,5.82,5.86,5.82,5.86,2811200.0,5.7084,5.7476,5.7084,5.7476,2811200.0
2013-12-16 09:40:00,5.86,5.87,5.85,5.87,1531200.0,5.7476,5.7574,5.7378,5.7574,1531200.0
2013-12-16 09:50:00,5.87,5.89,5.87,5.89,1697600.0,5.7574,5.777,5.7574,5.777,1697600.0
2013-12-16 10:00:00,5.89,5.9,5.87,5.87,1001600.0,5.777,5.7868,5.7574,5.7574,1001600.0
2013-12-16 10:10:00,5.88,5.88,5.86,5.87,1136000.0,5.7672,5.7672,5.7476,5.7574,1136000.0
2013-12-16 10:20:00,5.87,5.88,5.86,5.87,537600.0,5.7574,5.7672,5.7476,5.7574,537600.0
2013-12-16 10:30:00,5.88,5.88,5.86,5.86,768000.0,5.7672,5.7672,5.7476,5.7476,768000.0
2013-12-16 10:40:00,5.86,5.87,5.85,5.86,408000.0,5.7476,5.7574,5.7378,5.7476,408000.0
2013-12-16 10:50:00,5.86,5.86,5.85,5.86,416000.0,5.7476,5.7476,5.7378,5.7476,416000.0
2013-12-16 11:00:00,5.86,5.86,5.84,5.84,528000.0,5.7476,5.7476,5.728,5.728,528000.0
2013-12-16 11:10:00,5.84,5.86,5.84,5.85,696000.0,5.728,5.7476,5.728,5.7378,696000.0
2013-12-16 11:20:00,5.85,5.86,5.84,5.86,772800.0,5.7378,5.7476,5.728,5.7476,772800.0
2013-12-16 11:30:00,5.86,5.86,5.85,5.85,424000.0,5.7476,5.7476,5.7378,5.7378,424000.0
2013-12-16 11:40:00,5.85,5.86,5.85,5.85,401600.0,5.7378,5.7476,5.7378,5.7378,401600.0
2013-12-16 11:50:00,5.85,5.85,5.85,5.85,236800.0,5.7378,5.7378,5.7378,5.7378,236800.0
2013-12-16 12:00:00,5.85,5.85,5.84,5.85,457600.0,5.7378,5.7378,5.728,5.7378,457600.0
2013-12-16 12:10:00,5.84,5.85,5.83,5.83,651200.0,5.728,5.7378,5.7182,5.7182,651200.0
2013-12-16 12:20:00,5.83,5.84,5.83,5.84,212800.0,5.7182,5.728,5.7182,5.728,212800.0
2013-12-16 12:30:00,5.84,5.85,5.84,5.85,395200.0,5.728,5.7378,5.728,5.7378,395200.0
2013-12-16 12:40:00,5.85,5.85,5.84,5.84,176000.0,5.7378,5.7378,5.728,5.728,176000.0
2013-12-16 12:50:00,5.84,5.85,5.84,5.84,360000.0,5.728,5.7378,5.728,5.728,360000.0
2013-12-16 13:00:00,5.84,5.84,5.82,5.83,1088000.0,5.728,5.728,5.7084,5.7182,1088000.0
2013-12-16 13:10:00,5.83,5.83,5.82,5.82,411200.0,5.7182,5.7182,5.7084,5.7084,411200.0
2013-12-16 13:20:00,5.82,5.84,5.81,5.84,606400.0,5.7084,5.728,5.6986,5.728,606400.0
2013-12-16 13:30:00,5.84,5.84,5.83,5.83,316800.0,5.728,5.728,5.7182,5.7182,316800.0
2013-12-16 13:40:00,5.84,5.84,5.83,5.84,518400.0,5.728,5.728,5.7182,5.728,518400.0
2013-12-16 13:50:00,5.84,5.84,5.84,5.84,336000.0,5.728,5.728,5.728,5.728,336000.0
2013-12-16 14:00:00,5.84,5.85,5.84,5.84,376000.0,5.728,5.7378,5.728,5.728,376000.0
2013-12-16 14:10:00,5.84,5.85,5.84,5.84,483200.0,5.728,5.7378,5.728,5.728,483200.0
2013-12-16 14:20:00,5.84,5.85,5.84,5.85,297600.0,5.728,5.7378,5.728,5.7378,297600.0
2013-12-16 14:30:00,5.85,5.85,5.84,5.84,484800.0,5.7378,5.7378,5.728,5.728,484800.0
2013-12-16 14:40:00,5.84,5.85,5.84,5.84,508800.0,5.728,5.7378,5.728,5.728,508800.0
2013-12-16 14:50:00,5.84,5.85,5.84,5.85,464000.0,5.728,5.7378,5.728,5.7378,464000.0
2013-12-16 15:00:00,5.85,5.85,5.84,5.84,894400.0,5.7378,5.7378,5.728,5.728,894400.0
2013-12-16 15:10:00,5.84,5.85,5.83,5.84,744000.0,5.728,5.7378,5.7182,5.728,744000.0
2013-12-16 15:20:00,5.84,5.84,5.83,5.83,859200.0,5.728,5.728,5.7182,5.7182,859200.0
2013-12-16 15:30:00,5.83,5.83,5.82,5.83,955200.0,5.7182,5.7182,5.7084,5.7182,955200.0
2013-12-16 15:40:00,5.83,5.84,5.83,5.83,1380800.0,5.7182,5.728,5.7182,5.7182,1380800.0
2013-12-16 15:50:00,5.83,5.84,5.83,5.83,2713600.0,5.7182,5.728,5.7182,5.7182,2713600.0
2013-12-17 09:30:00,5.83,5.83,5.8,5.8,1516800.0,5.7182,5.7182,5.6887,5.6887,1516800.0
2013-12-17 09:40:00,5.8,5.81,5.8,5.8,1355200.0,5.6887,5.6986,5.6887,5.6887,1355200.0
2013-12-17 09:50:00,5.8,5.82,5.79,5.81,1075200.0,5.6887,5.7084,5.6789,5.6986,1075200.0
2013-12-17 10:00:00,5.81,5.82,5.81,5.82,713600.0,5.6986,5.7084,5.6986,5.7084,713600.0
2013-12-17 10:10:00,5.82,5.83,5.81,5.82,782400.0,5.7084,5.7182,5.6986,5.7084,782400.0
2013-12-17 10:20:00,5.82,5.82,5.81,5.82,478400.0,5.7084,5.7084,5.6986,5.7084,478400.0
2013-12-17 10:30:00,5.82,5.83,5.81,5.83,648000.0,5.7084,5.7182,5.6986,5.7182,648000.0
2013-12-17 10:40:00,5.83,5.83,5.8,5.8,732800.0,5.7182,5.7182,5.6887,5.6887,732800.0
2013-12-17 10:50:00,5.8,5.8,5.79,5.8,710400.0,5.6887,5.6887,5.6789,5.6887,710400.0
2013-12-17 11:00:00,5.8,5.8,5.78,5.79,820800.0,5.6887,5.6887,5.6691,5.6789,820800.0
2013-12-17 11:10:00,5.79,5.8,5.79,5.8,856000.0,5.6789,5.6887,5.6789,5.6887,856000.0
2013-12-17 11:20:00,5.8,5.8,5.79,5.79,380800.0,5.6887,5.6887,5.6789,5.6789,380800.0
2013-12-17 11:30:00,5.79,5.8,5.79,5.8,433600.0,5.6789,5.6887,5.6789,5.6887,433600.0
2013-12-17 11:40:00,5.8,5.81,5.79,5.81,291200.0,5.6887,5.6986,5.6789,5.6986,291200.0
2013-12-17 11:50:00,5.81,5.81,5.8,5.8,201600.0,5.6986,5.6986,5.6887,5.6887,201600.0
2013-12-17 12:00:00,5.8,5.81,5.8,5.8,233600.0,5.6887,5.6986,5.6887,5.6887,233600.0
2013-12-17 12:10:00,5.8,5.82,5.8,5.81,352000.0,5.6887,5.7084,5.6887,5.6986,352000.0
2013-12-17 12:20:00,5.81,5.82,5.81,5.81,350400.0,5.6986,5.7084,5.6986,5.6986,350400.0
2013-12-17 12:30:00,5.81,5.82,5.81,5.81,249600.0,5.6986,5.7084,5.6986,5.6986,249600.0
2013-12-17 12:40:00,5.81,5.82,5.81,5.82,334400.0,5.6986,5.7084,5.6986,5.7084,334400.0
2013-12-17 12:50:00,5.82,5.83,5.82,5.82,425600.0,5.7084,5.7182,5.7084,5.7084,425600.0
2013-12-17 13:00:00,5.82,5.83,5.82,5.83,192000.0,5.7084,5.7182,5.7084,5.7182,192000.0
2013-12-17 13:10:00,5.83,5.83,5.83,5.83,360000.0,5.7182,5.7182,5.7182,5.7182,360000.0
2013-12-17 13:20:00,5.83,5.83,5.83,5.83,620800.0,5.7182,5.7182,5.7182,5.7182,620800.0
2013-12-17 13:30:00,5.83,5.83,5.83,5.83,254400.0,5.7182,5.7182,5.7182,5.7182,254400.0
2013-12-17 13:40:00,5.83,5.83,5.82,5.82,164800.0,5.7182,5.7182,5.7084,5.7084,164800.0
2013-12-17 13:50:00,5.82,5.82,5.82,5.82,179200.0,5.7084,5.7084,5.7084,5.7084,179200.0
2013-12-17 14:00:00,5.82,5.84,5.82,5.84,859200.0,5.7084,5.728,5.7084,5.728,859200.0
2013-12-17 14:10:00,5.85,5.86,5.84,5.85,603200.0,5.7378,5.7476,5.728,5.7378,603200.0
2013-12-17 14:20:00,5.85,5.85,5.84,5.85,203200.0,5.7378,5.7378,5.728,5.7378,203200.0
2013-12-17 14:30:00,5.85,5.85,5.83,5.83,712000.0,5.7378,5.7378,5.7182,5.7182,712000.0
2013-12-17 14:40:00,5.83,5.84,5.83,5.83,310400.0,5.7182,5.728,5.7182,5.7182,310400.0
2013-12-17 14:50:00,5.83,5.83,5.83,5.83,259200.0,5.7182,5.7182,5.7182,5.7182,259200.0
2013-12-17 15:00:00,5.83,5.84,5.83,5.84,462400.0,5.7182,5.728,5.7182,5.728,462400.0
2013-12-17 15:10:00,5.84,5.84,5.83,5.84,441600.0,5.728,5.728,5.7182,5.728,441600.0
2013-12-17 15:20:00,5.84,5.84,5.83,5.83,403200.0,5.728,5.728,5.7182,5.7182,403200.0
2013-12-17 15:30:00,5.84,5.84,5.82,5.83,344000.0,5.728,5.728,5.7084,5.7182,344000.0
2013-12-17 15:40:00,5.83,5.83,5.81,5.82,1566400.0,5.7182,5.7182,5.6986,5.7084,1566400.0
2013-12-17 15:50:00,5.82,5.82,5.81,5.81,1126400.0,5.7084,5.7084,5.6986,5.6986,1126400.0
2013-12-18 09:30:00,5.82,5.83,5.8,5.81,1508800.0,5.7084,5.7182,5.6887,5.6986,1508800.0
2013-12-18 09:40:00,5.81,5.82,5.8,5.81,814400.0,5.6986,5.7084,5.6887,5.6986,814400.0
2013-12-18 09:50:00,5.81,5.81,5.77,5.78,632000.0,5.6986,5.6986,5.6593,5.6691,632000.0
2013-12-18 10:00:00,5.78,5.79,5.77,5.79,584000.0,5.6691,5.6789,5.6593,5.6789,584000.0
2013-12-18 10:10:00,5.79,5.8,5.79,5.79,624000.0,5.6789,5.6887,5.6789,5.6789,624000.0
2013-12-18 10:20:00,5.79,5.79,5.78,5.79,572800.0,5.6789,5.6789,5.6691,5.6789,572800.0
2013-12-18 10:30:00,5.79,5.81,5.79,5.8,899200.0,5.6789,5.6986,5.6789,5.6887,899200.0
2013-12-18 10:40:00,5.8,5.81,5.78,5.79,1428800.0,5.6887,5.6986,5.6691,5.6789,1428800.0
2013-12-18 10:50:00,5.79,5.79,5.77,5.78,1414400.0,5.6789,5.6789,5.6593,5.6691,1414400.0
2013-12-18 11:00:00,5.78,5.79,5.78,5.78,1040000.0,5.6691,5.6789,5.6691,5.6691,1040000.0
2013-12-18 11:10:00,5.78,5.79,5.78,5.79,646400.0,5.6691,5.6789,5.6691,5.6789,646400.0
2013-12-18 11:20:00,5.79,5.79,5.77,5.77,718400.0,5.6789,5.6789,5.6593,5.6593,718400.0
2013-12-18 11:30:00,5.77,5.78,5.77,5.77,1128000.0,5.6593,5.6691,5.6593,5.6593,1128000.0
2013-12-18 11:40:00,5.77,5.77,5.74,5.74,1590400.0,5.6593,5.6593,5.6299,5.6299,1590400.0
2013-12-18 11:50:00,5.74,5.75,5.73,5.74,1092800.0,5.6299,5.6397,5.6201,5.6299,1092800.0
2013-12-18 12:00:00,5.74,5.75,5.74,5.74,1028800.0,5.6299,5.6397,5.6299,5.6299,1028800.0
2013-12-18 12:10:00,5.75,5.75,5.75,5.75,667200.0,5.6397,5.6397,5.6397,5.6397,667200.0
2013-12-18 12:20:00,5.75,5.75,5.74,5.75,484800.0,5.6397,5.6397,5.6299,5.6397,484800.0
2013-12-18 12:30:00,5.75,5.75,5.73,5.73,1084800.0,5.6397,5.6397,5.6201,5.6201,1084800.0
2013-12-18 12:40:00,5.74,5.74,5.73,5.73,699200.0,5.6299,5.6299,5.6201,5.6201,699200.0
2013-12-18 12:50:00,5.73,5.73,5.72,5.72,1369600.0,5.6201,5.6201,5.6103,5.6103,1369600.0
2013-12-18 13:00:00,5.72,5.72,5.7,5.72,1836800.0,5.6103,5.6103,5.5907,5.6103,1836800.0
2013-12-18 13:10:00,5.72,5.72,5.68,5.7,2401600.0,5.6103,5.6103,5.5711,5.5907,2401600.0
2013-12-18 13:20:00,5.69,5.71,5.69,5.71,1264000.0,5.5809,5.6005,5.5809,5.6005,1264000.0
2013-12-18 13:30:00,5.71,5.71,5.7,5.71,710400.0,5.6005,5.6005,5.5907,5.6005,710400.0
2013-12-18 13:40:00,5.71,5.71,5.7,5.71,422400.0,5.6005,5.6005,5.5907,5.6005,422400.0
2013-12-18 13:50:00,5.71,5.74,5.71,5.73,684800.0,5.6005,5.6299,5.6005,5.6201,684800.0
2013-12-18 14:00:00,5.73,5.84,5.65,5.81,6403200.0,5.6201,5.728,5.5416,5.6986,6403200.0
2013-12-18 14:10:00,5.81,5.82,5.77,5.79,6555200.0,5.6986,5.7084,5.6593,5.6789,6555200.0
2013-12-18 14:20:00,5.79,5.83,5.79,5.81,4556800.0,5.6789,5.7182,5.6789,5.6986,4556800.0
2013-12-18 14:30:00,5.81,5.87,5.81,5.87,6241600.0,5.6986,5.7574,5.6986,5.7574,6241600.0
2013-12-18 14:40:00,5.87,5.87,5.84,5.84,7075200.0,5.7574,5.7574,5.728,5.728,7075200.0
2013-12-18 14:50:00,5.84,5.86,5.83,5.85,2840000.0,5.728,5.7476,5.7182,5.7378,2840000.0
2013-12-18 15:00:00,5.85,5.86,5.84,5.85,2302400.0,5.7378,5.7476,5.728,5.7378,2302400.0
2013-12-18 15:10:00,5.85,5.9,5.85,5.9,5332800.0,5.7378,5.7868,5.7378,5.7868,5332800.0
2013-12-18 15:20:00,5.9,5.91,5.88,5.89,3110400.0,5.7868,5.7966,5.7672,5.777,3110400.0
2013-12-18 15:30:00,5.89,5.93,5.89,5.93,5745600.0,5.777,5.8163,5.777,5.8163,5745600.0
2013-12-18 15:40:00,5.93,5.95,5.93,5.93,6001600.0,5.8163,5.8359,5.8163,5.8163,6001600.0
2013-12-18 15:50:00,5.93,5.95,5.93,5.94,3201600.0,5.8163,5.8359,5.8163,5.8261,3201600.0
2013-12-19 09:30:00,5.92,5.92,5.9,5.91,3440000.0,5.8064,5.8064,5.7868,5.7966,3440000.0
2013-12-19 09:40:00,5.91,5.92,5.9,5.9,2732800.0,5.7966,5.8064,5.7868,5.7868,2732800.0
2013-12-19 09:50:00,5.9,5.9,5.89,5.89,2169600.0,5.7868,5.7868,5.777,5.777,2169600.0
2013-12-19 10:00:00,5.89,5.9,5.87,5.89,2267200.0,5.777,5.7868,5.7574,5.777,2267200.0
2013-12-19 10:10:00,5.89,5.89,5.85,5.87,4110400.0,5.777,5.777,5.7378,5.7574,4110400.0
2013-12-19 10:20:00,5.87,5.9,5.87,5.89,993600.0,5.7574,5.7868,5.7574,5.777,993600.0
2013-12-19 10:30:00,5.89,5.9,5.88,5.89,1411200.0,5.777,5.7868,5.7672,5.777,1411200.0
2013-12-19 10:40:00,5.89,5.91,5.88,5.9,2505600.0,5.777,5.7966,5.7672,5.7868,2505600.0
2013-12-19 10:50:00,5.91,5.91,5.9,5.9,1256000.0,5.7966,5.7966,5.7868,5.7868,1256000.0
2013-12-19 11:00:00,5.9,5.9,5.9,5.9,880000.0,5.7868,5.7868,5.7868,5.7868,880000.0
2013-12-19 11:10:00,5.9,5.9,5.9,5.9,948800.0,5.7868,5.7868,5.7868,5.7868,948800.0
2013-12-19 11:20:00,5.9,5.9,5.89,5.9,1806400.0,5.7868,5.7868,5.777,5.7868,1806400.0
2013-12-19 11:30:00,5.9,5.91,5.9,5.91,1739200.0,5.7868,5.7966,5.7868,5.7966,1739200.0
2013-12-19 11:40:00,5.91,5.91,5.9,5.9,1748800.0,5.7966,5.7966,5.7868,5.7868,1748800.0
2013-12-19 11:50:00,5.9,5.91,5.9,5.9,512000.0,5.7868,5.7966,5.7868,5.7868,512000.0
2013-12-19 12:00:00,5.9,5.9,5.89,5.9,1513600.0,5.7868,5.7868,5.777,5.7868,1513600.0
2013-12-19 12:10:00,5.9,5.9,5.89,5.9,992000.0,5.7868,5.7868,5.777,5.7868,992000.0
2013-12-19 12:20:00,5.9,5.91,5.9,5.9,1177600.0,5.7868,5.7966,5.7868,5.7868,1177600.0
2013-12-19 12:30:00,5.9,5.9,5.9,5.9,640000.0,5.7868,5.7868,5.7868,5.7868,640000.0
2013-12-19 12:40:00,5.89,5.91,5.89,5.9,673600.0,5.777,5.7966,5.777,5.7868,673600.0
2013-12-19 12:50:00,5.9,5.9,5.9,5.9,755200.0,5.7868,5.7868,5.7868,5.7868,755200.0
2013-12-19 13:00:00,5.9,5.91,5.89,5.91,1208000.0,5.7868,5.7966,5.777,5.7966,1208000.0
2013-12-19 13:10:00,5.91,5.91,5.9,5.91,940800.0,5.7966,5.7966,5.7868,5.7966,940800.0
2013-12-19 13:20:00,5.91,5.91,5.9,5.9,796800.0,5.7966,5.7966,5.7868,5.7868,796800.0
2013-12-19 13:30:00,5.9,5.91,5.9,5.91,1377600.0,5.7868,5.7966,5.7868,5.7966,1377600.0
2013-12-19 13:40:00,5.91,5.91,5.9,5.91,2440000.0,5.7966,5.7966,5.7868,5.7966,2440000.0
2013-12-19 13:50:00,5.91,5.91,5.91,5.91,820800.0,5.7966,5.7966,5.7966,5.7966,820800.0
2013-12-19 14:00:00,5.91,5.92,5.91,5.92,872000.0,5.7966,5.8064,5.7966,5.8064,872000.0
2013-12-19 14:10:00,5.92,5.92,5.91,5.91,1187200.0,5.8064,5.8064,5.7966,5.7966,1187200.0
2013-12-19 14:20:00,5.91,5.91,5.9,5.9,1259200.0,5.7966,5.7966,5.7868,5.7868,1259200.0
2013-12-19 14:30:00,5.9,5.9,5.9,5.9,868800.0,5.7868,5.7868,5.7868,5.7868,868800.0
2013-12-19 14:40:00,5.9,5.91,5.9,5.91,569600.0,5.7868,5.7966,5.7868,5.7966,569600.0
2013-12-19 14:50:00,5.91,5.91,5.9,5.91,708800.0,5.7966,5.7966,5.7868,5.7966,708800.0
2013-12-19 15:00:00,5.91,5.91,5.9,5.9,956800.0,5.7966,5.7966,5.7868,5.7868,956800.0
2013-12-19 15:10:00,5.9,5.91,5.9,5.9,745600.0,5.7868,5.7966,5.7868,5.7868,745600.0
2013-12-19 15:20:00,5.9,5.9,5.89,5.9,740800.0,5.7868,5.7868,5.777,5.7868,740800.0
2013-12-19 15:30:00,5.9,5.91,5.89,5.91,1049600.0,5.7868,5.7966,5.777,5.7966,1049600.0
2013-12-19 15:40:00,5.91,5.91,5.9,5.9,2702400.0,5.7966,5.7966,5.7868,5.7868,2702400.0
2013-12-19 15:50:00,5.9,5.91,5.9,5.91,1932800.0,5.7868,5.7966,5.7868,5.7966,1932800.0
2013-12-20 09:30:00,5.92,5.95,5.92,5.95,2500800.0,5.8064,5.8359,5.8064,5.8359,2500800.0
2013-12-20 09:40:00,5.95,5.97,5.95,5.97,1664000.0,5.8359,5.8555,5.8359,5.8555,1664000.0
2013-12-20 09:50:00,5.97,5.98,5.97,5.97,1460800.0,5.8555,5.8653,5.8555,5.8555,1460800.0
2013-12-20 10:00:00,5.97,5.97,5.96,5.96,2574400.0,5.8555,5.8555,5.8457,5.8457,2574400.0
2013-12-20 10:10:00,5.96,5.98,5.96,5.98,1984000.0,5.8457,5.8653,5.8457,5.8653,1984000.0
2013-12-20 10:20:00,5.98,5.98,5.97,5.97,1292800.0,5.8653,5.8653,5.8555,5.8555,1292800.0
2013-12-20 10:30:00,5.97,6.0,5.97,5.99,1851200.0,5.8555,5.8849,5.8555,5.8751,1851200.0
2013-12-20 10:40:00,5.99,6.0,5.99,6.0,1484800.0,5.8751,5.8849,5.8751,5.8849,1484800.0
2013-12-20 10:50:00,6.0,6.0,6.0,6.0,1198400.0,5.8849,5.8849,5.8849,5.8849,1198400.0
2013-12-20 11:00:00,6.0,6.0,5.99,6.0,1904000.0,5.8849,5.8849,5.8751,5.8849,1904000.0
2013-12-20 11:10:00,6.0,6.01,6.0,6.0,854400.0,5.8849,5.8947,5.8849,5.8849,854400.0
2013-12-20 11:20:00,6.01,6.02,6.01,6.01,1587200.0,5.8947,5.9045,5.8947,5.8947,1587200.0
2013-12-20 11:30:00,6.01,6.02,6.01,6.02,2384000.0,5.8947,5.9045,5.8947,5.9045,2384000.0
2013-12-20 11:40:00,6.02,6.03,6.02,6.02,1324800.0,5.9045,5.9143,5.9045,5.9045,1324800.0
2013-12-20 11:50:00,6.02,6.03,6.02,6.03,1628800.0,5.9045,5.9143,5.9045,5.9143,1628800.0
2013-12-20 12:00:00,6.03,6.03,6.02,6.02,974400.0,5.9143,5.9143,5.9045,5.9045,974400.0
2013-12-20 12:10:00,6.02,6.03,6.02,6.03,547200.0,5.9045,5.9143,5.9045,5.9143,547200.0
2013-12-20 12:20:00,6.03,6.04,6.03,6.04,619200.0,5.9143,5.9241,5.9143,5.9241,619200.0
2013-12-20 12:30:00,6.04,6.04,6.03,6.04,406400.0,5.9241,5.9241,5.9143,5.9241,406400.0
2013-12-20 12:40:00,6.04,6.04,6.03,6.03,830400.0,5.9241,5.9241,5.9143,5.9143,830400.0
2013-12-20 12:50:00,6.03,6.04,6.03,6.03,504000.0,5.9143,5.9241,5.9143,5.9143,504000.0
2013-12-20 13:00:00,6.03,6.04,6.03,6.03,564800.0,5.9143,5.9241,5.9143,5.9143,564800.0
2013-12-20 13:10:00,6.03,6.04,6.03,6.04,376000.0,5.9143,5.9241,5.9143,5.9241,376000.0
2013-12-20 13:20:00,6.04,6.04,6.04,6.04,382400.0,5.9241,5.9241,5.9241,5.9241,382400.0
2013-12-20 13:30:00,6.04,6.04,6.03,6.03,1116800.0,5.9241,5.9241,5.9143,5.9143,1116800.0
2013-12-20 13:40:00,6.03,6.03,6.03,6.03,449600.0,5.9143,5.9143,5.9143,5.9143,449600.0
2013-12-20 13:50:00,6.03,6.04,6.03,6.04,1041600.0,5.9143,5.9241,5.9143,5.9241,1041600.0
2013-12-20 14:00:00,6.04,6.04,6.04,6.04,1676800.0,5.9241,5.9241,5.9241,5.9241,1676800.0
2013-12-20 14:10:00,6.04,6.05,6.04,6.05,819200.0,5.9241,5.934,5.9241,5.934,819200.0
2013-12-20 14:20:00,6.05,6.05,6.04,6.04,230400.0,5.934,5.934,5.9241,5.9241,230400.0
2013-12-20 14:30:00,6.04,6.05,6.04,6.05,548800.0,5.9241,5.934,5.9241,5.934,548800.0
2013-12-20 14:40:00,6.04,6.05,6.04,6.05,382400.0,5.9241,5.934,5.9241,5.934,382400.0
2013-12-20 14:50:00,6.05,6.05,6.04,6.05,416000.0,5.934,5.934,5.9241,5.934,416000.0
2013-12-20 15:00:00,6.04,6.05,6.04,6.04,896000.0,5.9241,5.934,5.9241,5.9241,896000.0
2013-12-20 15:10:00,6.04,6.04,6.04,6.04,785600.0,5.9241,5.9241,5.9241,5.9241,785600.0
2013-12-20 15:20:00,6.04,6.04,6.03,6.03,966400.0,5.9241,5.9241,5.9143,5.9143,966400.0
2013-12-20 15:30:00,6.04,6.04,6.03,6.04,1179200.0,5.9241,5.9241,5.9143,5.9241,1179200.0
2013-12-20 15:40:00,6.04,6.04,6.03,6.03,1729600.0,5.9241,5.9241,5.9143,5.9143,1729600.0
2013-12-20 15:50:00,6.03,6.03,6.02,6.02,3958400.0,5.9143,5.9143,5.9045,5.9045,3958400.0
2013-12-23 09:30:00,6.12,6.13,6.1,6.12,3297600.0,6.0026,6.0124,5.983,6.0026,3297600.0
2013-12-23 09:40:00,6.12,6.13,6.11,6.11,2219200.0,6.0026,6.0124,5.9928,5.9928,2219200.0
2013-12-23 09:50:00,6.11,6.11,6.1,6.1,1252800.0,5.9928,5.9928,5.983,5.983,1252800.0
2013-12-23 10:00:00,6.1,6.11,6.09,6.1,1760000.0,5.983,5.9928,5.9732,5.983,1760000.0
2013-12-23 10:10:00,6.11,6.11,6.1,6.1,828800.0,5.9928,5.9928,5.983,5.983,828800.0
2013-12-23 10:20:00,6.1,6.11,6.1,6.11,609600.0,5.983,5.9928,5.983,5.9928,609600.0
2013-12-23 10:30:00,6.11,6.11,6.1,6.11,760000.0,5.9928,5.9928,5.983,5.9928,760000.0
2013-12-23 10:40:00,6.11,6.12,6.11,6.12,1030400.0,5.9928,6.0026,5.9928,6.0026,1030400.0
2013-12-23 10:50:00,6.12,6.12,6.11,6.12,675200.0,6.0026,6.0026,5.9928,6.0026,675200.0
2013-12-23 11:00:00,6.12,6.13,6.12,6.12,832000.0,6.0026,6.0124,6.0026,6.0026,832000.0
2013-12-23 11:10:00,6.12,6.13,6.12,6.13,542400.0,6.0026,6.0124,6.0026,6.0124,542400.0
2013-12-23 11:20:00,6.13,6.13,6.12,6.13,323200.0,6.0124,6.0124,6.0026,6.0124,323200.0
2013-12-23 11:30:00,6.13,6.13,6.13,6.13,1312000.0,6.0124,6.0124,6.0124,6.0124,1312000.0
2013-12-23 11:40:00,6.13,6.14,6.12,6.12,1204800.0,6.0124,6.0222,6.0026,6.0026,1204800.0
2013-12-23 11:50:00,6.13,6.13,6.13,6.13,329600.0,6.0124,6.0124,6.0124,6.0124,329600.0
2013-12-23 12:00:00,6.13,6.13,6.13,6.13,356800.0,6.0124,6.0124,6.0124,6.0124,356800.0
2013-12-23 12:10:00,6.13,6.14,6.13,6.13,483200.0,6.0124,6.0222,6.0124,6.0124,483200.0
2013-12-23 12:20:00,6.13,6.14,6.13,6.14,568000.0,6.0124,6.0222,6.0124,6.0222,568000.0
2013-12-23 12:30:00,6.14,6.14,6.14,6.14,537600.0,6.0222,6.0222,6.0222,6.0222,537600.0
2013-12-23 12:40:00,6.14,6.14,6.14,6.14,401600.0,6.0222,6.0222,6.0222,6.0222,401600.0
2013-12-23 12:50:00,6.14,6.14,6.13,6.13,416000.0,6.0222,6.0222,6.0124,6.0124,416000.0
2013-12-23 13:00:00,6.13,6.14,6.13,6.13,435200.0,6.0124,6.0222,6.0124,6.0124,435200.0
2013-12-23 13:10:00,6.13,6.14,6.13,6.13,688000.0,6.0124,6.0222,6.0124,6.0124,688000.0
2013-12-23 13:20:00,6.13,6.14,6.13,6.13,673600.0,6.0124,6.0222,6.0124,6.0124,673600.0
2013-12-23 13:30:00,6.13,6.14,6.13,6.13,510400.0,6.0124,6.0222,6.0124,6.0124,510400.0
2013-12-23 13:40:00,6.13,6.13,6.12,6.12,790400.0,6.0124,6.0124,6.0026,6.0026,790400.0
2013-12-23 13:50:00,6.12,6.12,6.11,6.12,748800.0,6.0026,6.0026,5.9928,6.0026,748800.0
2013-12-23 14:00:00,6.12,6.12,6.12,6.12,720000.0,6.0026,6.0026,6.0026,6.0026,720000.0
2013-12-23 14:10:00,6.12,6.13,6.11,6.12,1052800.0,6.0026,6.0124,5.9928,6.0026,1052800.0
2013-12-23 14:20:00,6.12,6.13,6.12,6.12,400000.0,6.0026,6.0124,6.0026,6.0026,400000.0
2013-12-23 14:30:00,6.12,6.13,6.12,6.13,633600.0,6.0026,6.0124,6.0026,6.0124,633600.0
2013-12-23 14:40:00,6.13,6.13,6.13,6.13,896000.0,6.0124,6.0124,6.0124,6.0124,896000.0
2013-12-23 14:50:00,6.13,6.13,6.12,6.12,449600.0,6.0124,6.0124,6.0026,6.0026,449600.0
2013-12-23 15:00:00,6.13,6.14,6.13,6.13,489600.0,6.0124,6.0222,6.0124,6.0124,489600.0
2013-12-23 15:10:00,6.13,6.14,6.13,6.14,348800.0,6.0124,6.0222,6.0124,6.0222,348800.0
2013-12-23 15:20:00,6.14,6.14,6.13,6.13,1372800.0,6.0222,6.0222,6.0124,6.0124,1372800.0
2013-12-23 15:30:00,6.13,6.15,6.13,6.15,1000000.0,6.0124,6.032,6.0124,6.032,1000000.0
2013-12-23 15:40:00,6.15,6.15,6.14,6.14,944000.0,6.032,6.032,6.0222,6.0222,944000.0
2013-12-23 15:50:00,6.14,6.15,6.14,6.15,1782400.0,6.0222,6.032,6.0222,6.032,1782400.0
2013-12-24 09:30:00,6.16,6.17,6.15,6.15,1924800.0,6.0418,6.0517,6.032,6.032,1924800.0
2013-12-24 09:40:00,6.15,6.15,6.14,6.15,1947200.0,6.032,6.032,6.0222,6.032,1947200.0
2013-12-24 09:50:00,6.15,6.16,6.14,6.16,595200.0,6.032,6.0418,6.0222,6.0418,595200.0
2013-12-24 10:00:00,6.16,6.16,6.14,6.15,1145600.0,6.0418,6.0418,6.0222,6.032,1145600.0
2013-12-24 10:10:00,6.14,6.16,6.14,6.15,902400.0,6.0222,6.0418,6.0222,6.032,902400.0
2013-12-24 10:20:00,6.15,6.16,6.15,6.15,526400.0,6.032,6.0418,6.032,6.032,526400.0
2013-12-24 10:30:00,6.15,6.15,6.14,6.14,297600.0,6.032,6.032,6.0222,6.0222,297600.0
2013-12-24 10:40:00,6.15,6.15,6.13,6.13,584000.0,6.032,6.032,6.0124,6.0124,584000.0
2013-12-24 10:50:00,6.13,6.14,6.13,6.14,833600.0,6.0124,6.0222,6.0124,6.0222,833600.0
2013-12-24 11:00:00,6.14,6.15,6.14,6.14,608000.0,6.0222,6.032,6.0222,6.0222,608000.0
2013-12-24 11:10:00,6.15,6.15,6.14,6.15,600000.0,6.032,6.032,6.0222,6.032,600000.0
2013-12-24 11:20:00,6.15,6.15,6.14,6.14,748800.0,6.032,6.032,6.0222,6.0222,748800.0
2013-12-24 11:30:00,6.15,6.15,6.14,6.15,398400.0,6.032,6.032,6.0222,6.032,398400.0
2013-12-24 11:40:00,6.15,6.15,6.15,6.15,217600.0,6.032,6.032,6.032,6.032,217600.0
2013-12-24 11:50:00,6.15,6.15,6.14,6.15,564800.0,6.032,6.032,6.0222,6.032,564800.0
2013-12-24 12:00:00,6.15,6.15,6.15,6.15,675200.0,6.032,6.032,6.032,6.032,675200.0
2013-12-24 12:10:00,6.15,6.15,6.15,6.15,617600.0,6.032,6.032,6.032,6.032,617600.0
2013-12-24 12:20:00,6.15,6.15,6.15,6.15,710400.0,6.032,6.032,6.032,6.032,710400.0
2013-12-24 12:30:00,6.15,6.16,6.15,6.16,820800.0,6.032,6.0418,6.032,6.0418,820800.0
2013-12-24 12:40:00,6.15,6.16,6.15,6.15,625600.0,6.032,6.0418,6.032,6.032,625600.0
2013-12-24 12:50:00,6.15,6.16,6.15,6.16,897600.0,6.032,6.0418,6.032,6.0418,897600.0
2013-12-26 09:30:00,6.18,6.19,6.17,6.18,1428800.0,6.0615,6.0713,6.0517,6.0615,1428800.0
2013-12-26 09:40:00,6.18,6.18,6.17,6.17,1628800.0,6.0615,6.0615,6.0517,6.0517,1628800.0
2013-12-26 09:50:00,6.17,6.18,6.16,6.16,2222400.0,6.0517,6.0615,6.0418,6.0418,2222400.0
2013-12-26 10:00:00,6.16,6.18,6.16,6.17,857600.0,6.0418,6.0615,6.0418,6.0517,857600.0
2013-12-26 10:10:00,6.17,6.18,6.17,6.18,859200.0,6.0517,6.0615,6.0517,6.0615,859200.0
2013-12-26 10:20:00,6.18,6.19,6.17,6.19,880000.0,6.0615,6.0713,6.0517,6.0713,880000.0
2013-12-26 10:30:00,6.19,6.19,6.18,6.18,411200.0,6.0713,6.0713,6.0615,6.0615,411200.0
2013-12-26 10:40:00,6.18,6.19,6.18,6.18,473600.0,6.0615,6.0713,6.0615,6.0615,473600.0
2013-12-26 10:50:00,6.18,6.18,6.18,6.18,745600.0,6.0615,6.0615,6.0615,6.0615,745600.0
2013-12-26 11:00:00,6.18,6.19,6.18,6.18,361600.0,6.0615,6.0713,6.0615,6.0615,361600.0
2013-12-26 11:10:00,6.18,6.19,6.18,6.19,2030400.0,6.0615,6.0713,6.0615,6.0713,2030400.0
2013-12-26 11:20:00,6.19,6.19,6.19,6.19,904000.0,6.0713,6.0713,6.0713,6.0713,904000.0
2013-12-26 11:30:00,6.19,6.2,6.19,6.19,1662400.0,6.0713,6.0811,6.0713,6.0713,1662400.0
2013-12-26 11:40:00,6.19,6.19,6.19,6.19,292800.0,6.0713,6.0713,6.0713,6.0713,292800.0
2013-12-26 11:50:00,6.19,6.19,6.19,6.19,203200.0,6.0713,6.0713,6.0713,6.0713,203200.0
2013-12-26 12:00:00,6.19,6.19,6.19,6.19,387200.0,6.0713,6.0713,6.0713,6.0713,387200.0
2013-12-26 12:10:00,6.19,6.19,6.19,6.19,105600.0,6.0713,6.0713,6.0713,6.0713,105600.0
2013-12-26 12:20:00,6.19,6.19,6.19,6.19,276800.0,6.0713,6.0713,6.0713,6.0713,276800.0
2013-12-26 12:30:00,6.19,6.2,6.19,6.19,310400.0,6.0713,6.0811,6.0713,6.0713,310400.0
2013-12-26 12:40:00,6.19,6.2,6.19,6.2,606400.0,6.0713,6.0811,6.0713,6.0811,606400.0
2013-12-26 12:50:00,6.2,6.2,6.2,6.2,219200.0,6.0811,6.0811,6.0811,6.0811,219200.0
2013-12-26 13:00:00,6.2,6.2,6.19,6.2,1384000.0,6.0811,6.0811,6.0713,6.0811,1384000.0
2013-12-26 13:10:00,6.2,6.2,6.2,6.2,808000.0,6.0811,6.0811,6.0811,6.0811,808000.0
2013-12-26 13:20:00,6.2,6.2,6.2,6.2,443200.0,6.0811,6.0811,6.0811,6.0811,443200.0
2013-12-26 13:30:00,6.2,6.2,6.2,6.2,184000.0,6.0811,6.0811,6.0811,6.0811,184000.0
2013-12-26 13:40:00,6.2,6.2,6.2,6.2,150400.0,6.0811,6.0811,6.0811,6.0811,150400.0
2013-12-26 13:50:00,6.2,6.2,6.2,6.2,1425600.0,6.0811,6.0811,6.0811,6.0811,1425600.0
2013-12-26 14:00:00,6.2,6.21,6.2,6.2,312000.0,6.0811,6.0909,6.0811,6.0811,312000.0
2013-12-26 14:10:00,6.2,6.2,6.2,6.2,323200.0,6.0811,6.0811,6.0811,6.0811,323200.0
2013-12-26 14:20:00,6.2,6.2,6.2,6.2,201600.0,6.0811,6.0811,6.0811,6.0811,201600.0
2013-12-26 14:30:00,6.2,6.2,6.2,6.2,435200.0,6.0811,6.0811,6.0811,6.0811,435200.0
2013-12-26 14:40:00,6.2,6.2,6.19,6.19,345600.0,6.0811,6.0811,6.0713,6.0713,345600.0
2013-12-26 14:50:00,6.2,6.2,6.2,6.2,566400.0,6.0811,6.0811,6.0811,6.0811,566400.0
2013-12-26 15:00:00,6.2,6.21,6.2,6.2,696000.0,6.0811,6.0909,6.0811,6.0811,696000.0
2013-12-26 15:10:00,6.2,6.2,6.2,6.2,448000.0,6.0811,6.0811,6.0811,6.0811,448000.0
2013-12-26 15:20:00,6.2,6.2,6.2,6.2,291200.0,6.0811,6.0811,6.0811,6.0811,291200.0
2013-12-26 15:30:00,6.2,6.21,6.2,6.2,2187200.0,6.0811,6.0909,6.0811,6.0811,2187200.0
2013-12-26 15:40:00,6.2,6.21,6.2,6.2,1665600.0,6.0811,6.0909,6.0811,6.0811,1665600.0
2013-12-26 15:50:00,6.2,6.2,6.2,6.2,2062400.0,6.0811,6.0811,6.0811,6.0811,2062400.0
2013-12-27 09:30:00,6.21,6.22,6.2,6.21,2964800.0,6.0909,6.1007,6.0811,6.0909,2964800.0
2013-12-27 09:40:00,6.21,6.21,6.19,6.2,2588800.0,6.0909,6.0909,6.0713,6.0811,2588800.0
2013-12-27 09:50:00,6.19,6.2,6.19,6.2,1632000.0,6.0713,6.0811,6.0713,6.0811,1632000.0
2013-12-27 10:00:00,6.2,6.21,6.19,6.21,1580800.0,6.0811,6.0909,6.0713,6.0909,1580800.0
2013-12-27 10:10:00,6.21,6.21,6.21,6.21,1187200.0,6.0909,6.0909,6.0909,6.0909,1187200.0
2013-12-27 10:20:00,6.21,6.21,6.2,6.2,792000.0,6.0909,6.0909,6.0811,6.0811,792000.0
2013-12-27 10:30:00,6.2,6.2,6.18,6.18,1953600.0,6.0811,6.0811,6.0615,6.0615,1953600.0
2013-12-27 10:40:00,6.18,6.18,6.17,6.17,1700800.0,6.0615,6.0615,6.0517,6.0517,1700800.0
2013-12-27 10:50:00,6.17,6.18,6.17,6.17,1577600.0,6.0517,6.0615,6.0517,6.0517,1577600.0
2013-12-27 11:00:00,6.17,6.18,6.17,6.18,1180800.0,6.0517,6.0615,6.0517,6.0615,1180800.0
2013-12-27 11:10:00,6.18,6.19,6.17,6.19,1128000.0,6.0615,6.0713,6.0517,6.0713,1128000.0
2013-12-27 11:20:00,6.19,6.19,6.17,6.19,1078400.0,6.0713,6.0713,6.0517,6.0713,1078400.0
2013-12-27 11:30:00,6.19,6.19,6.18,6.18,793600.0,6.0713,6.0713,6.0615,6.0615,793600.0
2013-12-27 11:40:00,6.18,6.18,6.18,6.18,422400.0,6.0615,6.0615,6.0615,6.0615,422400.0
2013-12-27 11:50:00,6.18,6.18,6.18,6.18,625600.0,6.0615,6.0615,6.0615,6.0615,625600.0
2013-12-27 12:00:00,6.18,6.19,6.18,6.18,520000.0,6.0615,6.0713,6.0615,6.0615,520000.0
2013-12-27 12:10:00,6.18,6.19,6.18,6.18,369600.0,6.0615,6.0713,6.0615,6.0615,369600.0
2013-12-27 12:20:00,6.18,6.18,6.18,6.18,512000.0,6.0615,6.0615,6.0615,6.0615,512000.0
2013-12-27 12:30:00,6.18,6.18,6.18,6.18,270400.0,6.0615,6.0615,6.0615,6.0615,270400.0
2013-12-27 12:40:00,6.18,6.18,6.17,6.17,465600.0,6.0615,6.0615,6.0517,6.0517,465600.0
2013-12-27 12:50:00,6.18,6.18,6.17,6.17,593600.0,6.0615,6.0615,6.0517,6.0517,593600.0
2013-12-27 13:00:00,6.17,6.18,6.17,6.17,910400.0,6.0517,6.0615,6.0517,6.0517,910400.0
2013-12-27 13:10:00,6.17,6.17,6.17,6.17,382400.0,6.0517,6.0517,6.0517,6.0517,382400.0
2013-12-27 13:20:00,6.17,6.17,6.17,6.17,265600.0,6.0517,6.0517,6.0517,6.0517,265600.0
2013-12-27 13:30:00,6.17,6.17,6.17,6.17,470400.0,6.0517,6.0517,6.0517,6.0517,470400.0
2013-12-27 13:40:00,6.17,6.17,6.16,6.17,544000.0,6.0517,6.0517,6.0418,6.0517,544000.0
2013-12-27 13:50:00,6.17,6.17,6.17,6.17,560000.0,6.0517,6.0517,6.0517,6.0517,560000.0
2013-12-27 14:00:00,6.17,6.17,6.17,6.17,2110400.0,6.0517,6.0517,6.0517,6.0517,2110400.0
2013-12-27 14:10:00,6.17,6.17,6.17,6.17,1115200.0,6.0517,6.0517,6.0517,6.0517,1115200.0
2013-12-27 14:20:00,6.17,6.18,6.17,6.17,712000.0,6.0517,6.0615,6.0517,6.0517,712000.0
2013-12-27 14:30:00,6.17,6.17,6.17,6.17,294400.0,6.0517,6.0517,6.0517,6.0517,294400.0
2013-12-27 14:40:00,6.17,6.17,6.17,6.17,225600.0,6.0517,6.0517,6.0517,6.0517,225600.0
2013-12-27 14:50:00,6.17,6.17,6.16,6.16,504000.0,6.0517,6.0517,6.0418,6.0418,504000.0
2013-12-27 15:00:00,6.16,6.16,6.16,6.16,358400.0,6.0418,6.0418,6.0418,6.0418,358400.0
2013-12-27 15:10:00,6.16,6.16,6.16,6.16,211200.0,6.0418,6.0418,6.0418,6.0418,211200.0
2013-12-27 15:20:00,6.16,6.16,6.16,6.16,584000.0,6.0418,6.0418,6.0418,6.0418,584000.0
2013-12-27 15:30:00,6.16,6.16,6.16,6.16,1006400.0,6.0418,6.0418,6.0418,6.0418,1006400.0
2013-12-27 15:40:00,6.16,6.16,6.15,6.16,592000.0,6.0418,6.0418,6.032,6.0418,592000.0
2013-12-27 15:50:00,6.16,6.17,6.15,6.17,2073600.0,6.0418,6.0517,6.032,6.0517,2073600.0
2013-12-30 09:30:00,6.15,6.16,6.13,6.13,3171200.0,6.032,6.0418,6.0124,6.0124,3171200.0
2013-12-30 09:40:00,6.13,6.13,6.11,6.11,3358400.0,6.0124,6.0124,5.9928,5.9928,3358400.0
2013-12-30 09:50:00,6.11,6.13,6.11,6.13,1368000.0,5.9928,6.0124,5.9928,6.0124,1368000.0
2013-12-30 10:00:00,6.13,6.14,6.13,6.14,1070400.0,6.0124,6.0222,6.0124,6.0222,1070400.0
2013-12-30 10:10:00,6.14,6.15,6.13,6.14,755200.0,6.0222,6.032,6.0124,6.0222,755200.0
2013-12-30 10:20:00,6.14,6.14,6.12,6.12,724800.0,6.0222,6.0222,6.0026,6.0026,724800.0
2013-12-30 10:30:00,6.12,6.14,6.12,6.13,1033600.0,6.0026,6.0222,6.0026,6.0124,1033600.0
2013-12-30 10:40:00,6.14,6.14,6.13,6.14,870400.0,6.0222,6.0222,6.0124,6.0222,870400.0
2013-12-30 10:50:00,6.14,6.14,6.13,6.13,401600.0,6.0222,6.0222,6.0124,6.0124,401600.0
2013-12-30 11:00:00,6.13,6.14,6.13,6.14,302400.0,6.0124,6.0222,6.0124,6.0222,302400.0
2013-12-30 11:10:00,6.14,6.16,6.14,6.15,1185600.0,6.0222,6.0418,6.0222,6.032,1185600.0
2013-12-30 11:20:00,6.16,6.16,6.15,6.15,428800.0,6.0418,6.0418,6.032,6.032,428800.0
2013-12-30 11:30:00,6.15,6.15,6.14,6.14,1104000.0,6.032,6.032,6.0222,6.0222,1104000.0
2013-12-30 11:40:00,6.14,6.15,6.14,6.14,747200.0,6.0222,6.032,6.0222,6.0222,747200.0
2013-12-30 11:50:00,6.14,6.15,6.14,6.15,403200.0,6.0222,6.032,6.0222,6.032,403200.0
2013-12-30 12:00:00,6.15,6.15,6.14,6.15,361600.0,6.032,6.032,6.0222,6.032,361600.0
2013-12-30 12:10:00,6.15,6.15,6.14,6.14,382400.0,6.032,6.032,6.0222,6.0222,382400.0
2013-12-30 12:20:00,6.14,6.14,6.14,6.14,467200.0,6.0222,6.0222,6.0222,6.0222,467200.0
2013-12-30 12:30:00,6.14,6.15,6.14,6.14,465600.0,6.0222,6.032,6.0222,6.0222,465600.0
2013-12-30 12:40:00,6.14,6.14,6.14,6.14,241600.0,6.0222,6.0222,6.0222,6.0222,241600.0
2013-12-30 12:50:00,6.14,6.14,6.14,6.14,262400.0,6.0222,6.0222,6.0222,6.0222,262400.0
2013-12-30 13:00:00,6.14,6.14,6.14,6.14,574400.0,6.0222,6.0222,6.0222,6.0222,574400.0
2013-12-30 13:10:00,6.14,6.15,6.14,6.14,1273600.0,6.0222,6.032,6.0222,6.0222,1273600.0
2013-12-30 13:20:00,6.14,6.14,6.14,6.14,174400.0,6.0222,6.0222,6.0222,6.0222,174400.0
2013-12-30 13:30:00,6.14,6.15,6.14,6.15,606400.0,6.0222,6.032,6.0222,6.032,606400.0
2013-12-30 13:40:00,6.15,6.15,6.14,6.14,326400.0,6.032,6.032,6.0222,6.0222,326400.0
2013-12-30 13:50:00,6.14,6.14,6.14,6.14,238400.0,6.0222,6.0222,6.0222,6.0222,238400.0
2013-12-30 14:00:00,6.14,6.15,6.14,6.14,316800.0,6.0222,6.032,6.0222,6.0222,316800.0
2013-12-30 14:10:00,6.14,6.15,6.14,6.15,350400.0,6.0222,6.032,6.0222,6.032,350400.0
2013-12-30 14:20:00,6.15,6.15,6.15,6.15,580800.0,6.032,6.032,6.032,6.032,580800.0
2013-12-30 14:30:00,6.15,6.16,6.15,6.16,350400.0,6.032,6.0418,6.032,6.0418,350400.0
2013-12-30 14:40:00,6.16,6.16,6.15,6.16,512000.0,6.0418,6.0418,6.032,6.0418,512000.0
2013-12-30 14:50:00,6.16,6.16,6.16,6.16,513600.0,6.0418,6.0418,6.0418,6.0418,513600.0
2013-12-30 15:00:00,6.16,6.16,6.15,6.15,398400.0,6.0418,6.0418,6.032,6.032,398400.0
2013-12-30 15:10:00,6.15,6.16,6.15,6.15,305600.0,6.032,6.0418,6.032,6.032,305600.0
2013-12-30 15:20:00,6.15,6.15,6.15,6.15,496000.0,6.032,6.032,6.032,6.032,496000.0
2013-12-30 15:30:00,6.15,6.15,6.14,6.14,332800.0,6.032,6.032,6.0222,6.0222,332800.0
2013-12-30 15:40:00,6.14,6.15,6.14,6.14,665600.0,6.0222,6.032,6.0222,6.0222,665600.0
2013-12-30 15:50:00,6.14,6.15,6.14,6.15,1364800.0,6.0222,6.032,6.0222,6.032,1364800.0
2013-12-31 09:30:00,6.17,6.18,6.17,6.17,830400.0,6.0517,6.0615,6.0517,6.0517,830400.0
2013-12-31 09:40:00,6.17,6.18,6.17,6.17,1344000.0,6.0517,6.0615,6.0517,6.0517,1344000.0
2013-12-31 09:50:00,6.17,6.19,6.17,6.18,940800.0,6.0517,6.0713,6.0517,6.0615,940800.0
2013-12-31 10:00:00,6.19,6.19,6.17,6.18,2254400.0,6.0713,6.0713,6.0517,6.0615,2254400.0
2013-12-31 10:10:00,6.18,6.18,6.17,6.18,1457600.0,6.0615,6.0615,6.0517,6.0615,1457600.0
2013-12-31 10:20:00,6.18,6.19,6.18,6.19,843200.0,6.0615,6.0713,6.0615,6.0713,843200.0
2013-12-31 10:30:00,6.19,6.19,6.19,6.19,628800.0,6.0713,6.0713,6.0713,6.0713,628800.0
2013-12-31 10:40:00,6.19,6.19,6.19,6.19,528000.0,6.0713,6.0713,6.0713,6.0713,528000.0
2013-12-31 10:50:00,6.19,6.21,6.19,6.21,332800.0,6.0713,6.0909,6.0713,6.0909,332800.0
2013-12-31 11:00:00,6.21,6.21,6.21,6.21,742400.0,6.0909,6.0909,6.0909,6.0909,742400.0
2013-12-31 11:10:00,6.21,6.22,6.21,6.21,1364800.0,6.0909,6.1007,6.0909,6.0909,1364800.0
2013-12-31 11:20:00,6.21,6.21,6.2,6.21,497600.0,6.0909,6.0909,6.0811,6.0909,497600.0
2013-12-31 11:30:00,6.21,6.21,6.21,6.21,657600.0,6.0909,6.0909,6.0909,6.0909,657600.0
2013-12-31 11:40:00,6.21,6.21,6.21,6.21,755200.0,6.0909,6.0909,6.0909,6.0909,755200.0
2013-12-31 11:50:00,6.21,6.21,6.2,6.21,590400.0,6.0909,6.0909,6.0811,6.0909,590400.0
2013-12-31 12:00:00,6.21,6.21,6.2,6.2,372800.0,6.0909,6.0909,6.0811,6.0811,372800.0
2013-12-31 12:10:00,6.2,6.2,6.2,6.2,424000.0,6.0811,6.0811,6.0811,6.0811,424000.0
2013-12-31 12:20:00,6.2,6.2,6.2,6.2,236800.0,6.0811,6.0811,6.0811,6.0811,236800.0
2013-12-31 12:30:00,6.21,6.21,6.21,6.21,516800.0,6.0909,6.0909,6.0909,6.0909,516800.0
2013-12-31 12:40:00,6.21,6.21,6.2,6.21,388800.0,6.0909,6.0909,6.0811,6.0909,388800.0
2013-12-31 12:50:00,6.21,6.21,6.2,6.21,233600.0,6.0909,6.0909,6.0811,6.0909,233600.0
2013-12-31 13:00:00,6.21,6.21,6.2,6.2,444800.0,6.0909,6.0909,6.0811,6.0811,444800.0
2013-12-31 13:10:00,6.2,6.2,6.2,6.2,246400.0,6.0811,6.0811,6.0811,6.0811,246400.0
2013-12-31 13:20:00,6.2,6.21,6.2,6.21,564800.0,6.0811,6.0909,6.0811,6.0909,564800.0
2013-12-31 13:30:00,6.21,6.21,6.21,6.21,131200.0,6.0909,6.0909,6.0909,6.0909,131200.0
2013-12-31 13:40:00,6.21,6.21,6.2,6.21,161600.0,6.0909,6.0909,6.0811,6.0909,161600.0
2013-12-31 13:50:00,6.21,6.21,6.2,6.2,176000.0,6.0909,6.0909,6.0811,6.0811,176000.0
2013-12-31 14:00:00,6.21,6.21,6.2,6.2,214400.0,6.0909,6.0909,6.0811,6.0811,214400.0
2013-12-31 14:10:00,6.2,6.21,6.2,6.21,291200.0,6.0811,6.0909,6.0811,6.0909,291200.0
2013-12-31 14:20:00,6.21,6.21,6.2,6.2,566400.0,6.0909,6.0909,6.0811,6.0811,566400.0
2013-12-31 14:30:00,6.2,6.2,6.19,6.19,553600.0,6.0811,6.0811,6.0713,6.0713,553600.0
2013-12-31 14:40:00,6.19,6.19,6.18,6.19,673600.0,6.0713,6.0713,6.0615,6.0713,673600.0
2013-12-31 14:50:00,6.19,6.19,6.19,6.19,593600.0,6.0713,6.0713,6.0713,6.0713,593600.0
2013-12-31 15:00:00,6.19,6.19,6.18,6.18,409600.0,6.0713,6.0713,6.0615,6.0615,409600.0
2013-12-31 15:10:00,6.18,6.19,6.18,6.19,563200.0,6.0615,6.0713,6.0615,6.0713,563200.0
2013-12-31 15:20:00,6.19,6.2,6.19,6.2,1243200.0,6.0713,6.0811,6.0713,6.0811,1243200.0
2013-12-31 15:30:00,6.2,6.2,6.2,6.2,966400.0,6.0811,6.0811,6.0811,6.0811,966400.0
2013-12-31 15:40:00,6.2,6.22,6.2,6.21,1809600.0,6.0811,6.1007,6.0811,6.0909,1809600.0
2013-12-31 15:50:00,6.21,6.23,6.21,6.23,2076800.0,6.0909,6.1105,6.0909,6.1105,2076800.0
2014-01-02 09:30:00,6.17,6.17,6.14,6.14,4310400.0,6.0517,6.0517,6.0222,6.0222,4310400.0
2014-01-02 09:40:00,6.14,6.14,6.12,6.13,4684800.0,6.0222,6.0222,6.0026,6.0124,4684800.0
2014-01-02 09:50:00,6.13,6.13,6.11,6.12,2276800.0,6.0124,6.0124,5.9928,6.0026,2276800.0
2014-01-02 10:00:00,6.12,6.13,6.1,6.12,1520000.0,6.0026,6.0124,5.983,6.0026,1520000.0
2014-01-02 10:10:00,6.12,6.14,6.12,6.13,990400.0,6.0026,6.0222,6.0026,6.0124,990400.0
2014-01-02 10:20:00,6.13,6.13,6.11,6.12,657600.0,6.0124,6.0124,5.9928,6.0026,657600.0
2014-01-02 10:30:00,6.12,6.12,6.11,6.12,646400.0,6.0026,6.0026,5.9928,6.0026,646400.0
2014-01-02 10:40:00,6.12,6.15,6.12,6.14,582400.0,6.0026,6.032,6.0026,6.0222,582400.0
2014-01-02 10:50:00,6.14,6.14,6.13,6.14,604800.0,6.0222,6.0222,6.0124,6.0222,604800.0
2014-01-02 11:00:00,6.14,6.15,6.13,6.15,444800.0,6.0222,6.032,6.0124,6.032,444800.0
2014-01-02 11:10:00,6.14,6.15,6.14,6.15,563200.0,6.0222,6.032,6.0222,6.032,563200.0
2014-01-02 11:20:00,6.15,6.16,6.14,6.15,465600.0,6.032,6.0418,6.0222,6.032,465600.0
2014-01-02 11:30:00,6.15,6.15,6.13,6.14,948800.0,6.032,6.032,6.0124,6.0222,948800.0
2014-01-02 11:40:00,6.14,6.14,6.13,6.13,499200.0,6.0222,6.0222,6.0124,6.0124,499200.0
2014-01-02 11:50:00,6.13,6.13,6.11,6.12,1038400.0,6.0124,6.0124,5.9928,6.0026,1038400.0
2014-01-02 12:00:00,6.12,6.13,6.12,6.13,254400.0,6.0026,6.0124,6.0026,6.0124,254400.0
2014-01-02 12:10:00,6.13,6.13,6.12,6.12,190400.0,6.0124,6.0124,6.0026,6.0026,190400.0
2014-01-02 12:20:00,6.12,6.12,6.11,6.12,225600.0,6.0026,6.0026,5.9928,6.0026,225600.0
2014-01-02 12:30:00,6.12,6.13,6.11,6.13,579200.0,6.0026,6.0124,5.9928,6.0124,579200.0
2014-01-02 12:40:00,6.13,6.13,6.12,6.13,328000.0,6.0124,6.0124,6.0026,6.0124,328000.0
2014-01-02 12:50:00,6.12,6.13,6.12,6.13,524800.0,6.0026,6.0124,6.0026,6.0124,524800.0
2014-01-02 13:00:00,6.13,6.14,6.12,6.12,539200.0,6.0124,6.0222,6.0026,6.0026,539200.0
2014-01-02 13:10:00,6.12,6.12,6.11,6.12,153600.0,6.0026,6.0026,5.9928,6.0026,153600.0
2014-01-02 13:20:00,6.12,6.12,6.11,6.11,467200.0,6.0026,6.0026,5.9928,5.9928,467200.0
2014-01-02 13:30:00,6.11,6.12,6.1,6.11,580800.0,5.9928,6.0026,5.983,5.9928,580800.0
2014-01-02 13:40:00,6.11,6.13,6.11,6.12,577600.0,5.9928,6.0124,5.9928,6.0026,577600.0
2014-01-02 13:50:00,6.12,6.13,6.12,6.12,353600.0,6.0026,6.0124,6.0026,6.0026,353600.0
2014-01-02 14:00:00,6.13,6.13,6.12,6.13,388800.0,6.0124,6.0124,6.0026,6.0124,388800.0
2014-01-02 14:10:00,6.13,6.13,6.1,6.1,1011200.0,6.0124,6.0124,5.983,5.983,1011200.0
2014-01-02 14:20:00,6.1,6.11,6.09,6.11,748800.0,5.983,5.9928,5.9732,5.9928,748800.0
2014-01-02 14:30:00,6.1,6.11,6.1,6.11,296000.0,5.983,5.9928,5.983,5.9928,296000.0
2014-01-02 14:40:00,6.11,6.12,6.11,6.12,507200.0,5.9928,6.0026,5.9928,6.0026,507200.0
2014-01-02 14:50:00,6.12,6.12,6.11,6.11,345600.0,6.0026,6.0026,5.9928,5.9928,345600.0
2014-01-02 15:00:00,6.11,6.12,6.11,6.12,513600.0,5.9928,6.0026,5.9928,6.0026,513600.0
2014-01-02 15:10:00,6.12,6.14,6.12,6.14,1960000.0,6.0026,6.0222,6.0026,6.0222,1960000.0
2014-01-02 15:20:00,6.14,6.14,6.12,6.12,880000.0,6.0222,6.0222,6.0026,6.0026,880000.0
2014-01-02 15:30:00,6.12,6.13,6.11,6.12,934400.0,6.0026,6.0124,5.9928,6.0026,934400.0
2014-01-02 15:40:00,6.12,6.13,6.11,6.13,1404800.0,6.0026,6.0124,5.9928,6.0124,1404800.0
2014-01-02 15:50:00,6.13,6.13,6.12,6.13,2118400.0,6.0124,6.0124,6.0026,6.0124,2118400.0
2014-01-03 09:30:00,6.13,6.14,6.11,6.14,4243200.0,6.0124,6.0222,5.9928,6.0222,4243200.0
2014-01-03 09:40:00,6.14,6.14,6.12,6.13,3363200.0,6.0222,6.0222,6.0026,6.0124,3363200.0
2014-01-03 09:50:00,6.13,6.13,6.12,6.13,1995200.0,6.0124,6.0124,6.0026,6.0124,1995200.0
2014-01-03 10:00:00,6.13,6.14,6.12,6.12,2428800.0,6.0124,6.0222,6.0026,6.0026,2428800.0
2014-01-03 10:10:00,6.12,6.12,6.11,6.11,2033600.0,6.0026,6.0026,5.9928,5.9928,2033600.0
2014-01-03 10:20:00,6.11,6.11,6.11,6.11,700800.0,5.9928,5.9928,5.9928,5.9928,700800.0
2014-01-03 10:30:00,6.11,6.12,6.11,6.11,820800.0,5.9928,6.0026,5.9928,5.9928,820800.0
2014-01-03 10:40:00,6.11,6.12,6.09,6.09,1872000.0,5.9928,6.0026,5.9732,5.9732,1872000.0
2014-01-03 10:50:00,6.09,6.1,6.09,6.1,1072000.0,5.9732,5.983,5.9732,5.983,1072000.0
2014-01-03 11:00:00,6.1,6.1,6.09,6.1,950400.0,5.983,5.983,5.9732,5.983,950400.0
2014-01-03 11:10:00,6.1,6.1,6.07,6.08,2243200.0,5.983,5.983,5.9536,5.9634,2243200.0
2014-01-03 11:20:00,6.08,6.08,6.06,6.06,1211200.0,5.9634,5.9634,5.9438,5.9438,1211200.0
2014-01-03 11:30:00,6.06,6.07,6.05,6.05,1344000.0,5.9438,5.9536,5.934,5.934,1344000.0
2014-01-03 11:40:00,6.05,6.05,6.04,6.05,1003200.0,5.934,5.934,5.9241,5.934,1003200.0
2014-01-03 11:50:00,6.05,6.05,6.04,6.04,1352000.0,5.934,5.934,5.9241,5.9241,1352000.0
2014-01-03 12:00:00,6.04,6.05,6.04,6.04,960000.0,5.9241,5.934,5.9241,5.9241,960000.0
2014-01-03 12:10:00,6.05,6.05,6.04,6.05,540800.0,5.934,5.934,5.9241,5.934,540800.0
2014-01-03 12:20:00,6.05,6.05,6.05,6.05,492800.0,5.934,5.934,5.934,5.934,492800.0
2014-01-03 12:30:00,6.05,6.05,6.04,6.05,726400.0,5.934,5.934,5.9241,5.934,726400.0
2014-01-03 12:40:00,6.05,6.06,6.05,6.06,398400.0,5.934,5.9438,5.934,5.9438,398400.0
2014-01-03 12:50:00,6.06,6.06,6.05,6.05,438400.0,5.9438,5.9438,5.934,5.934,438400.0
2014-01-03 13:00:00,6.05,6.05,6.05,6.05,516800.0,5.934,5.934,5.934,5.934,516800.0
2014-01-03 13:10:00,6.05,6.05,6.05,6.05,203200.0,5.934,5.934,5.934,5.934,203200.0
2014-01-03 13:20:00,6.05,6.06,6.05,6.05,416000.0,5.934,5.9438,5.934,5.934,416000.0
2014-01-03 13:30:00,6.05,6.05,6.04,6.05,576000.0,5.934,5.934,5.9241,5.934,576000.0
2014-01-03 13:40:00,6.05,6.05,6.04,6.05,288000.0,5.934,5.934,5.9241,5.934,288000.0
2014-01-03 13:50:00,6.05,6.06,6.05,6.05,336000.0,5.934,5.9438,5.934,5.934,336000.0
2014-01-03 14:00:00,6.06,6.06,6.05,6.05,465600.0,5.9438,5.9438,5.934,5.934,465600.0
2014-01-03 14:10:00,6.05,6.06,6.05,6.06,315200.0,5.934,5.9438,5.934,5.9438,315200.0
2014-01-03 14:20:00,6.05,6.06,6.05,6.06,512000.0,5.934,5.9438,5.934,5.9438,512000.0
2014-01-03 14:30:00,6.06,6.06,6.05,6.06,817600.0,5.9438,5.9438,5.934,5.9438,817600.0
2014-01-03 14:40:00,6.06,6.08,6.06,6.08,1998400.0,5.9438,5.9634,5.9438,5.9634,1998400.0
2014-01-03 14:50:00,6.08,6.09,6.08,6.08,1729600.0,5.9634,5.9732,5.9634,5.9634,1729600.0
2014-01-03 15:00:00,6.08,6.08,6.07,6.07,766400.0,5.9634,5.9634,5.9536,5.9536,766400.0
2014-01-03 15:10:00,6.07,6.09,6.07,6.08,2033600.0,5.9536,5.9732,5.9536,5.9634,2033600.0
2014-01-03 15:20:00,6.08,6.09,6.08,6.08,628800.0,5.9634,5.9732,5.9634,5.9634,628800.0
2014-01-03 15:30:00,6.08,6.09,6.08,6.08,755200.0,5.9634,5.9732,5.9634,5.9634,755200.0
2014-01-03 15:40:00,6.08,6.08,6.06,6.07,1768000.0,5.9634,5.9634,5.9438,5.9536,1768000.0
2014-01-03 15:50:00,6.06,6.07,6.04,6.04,2864000.0,5.9438,5.9536,5.9241,5.9241,2864000.0
2014-01-06 09:30:00,6.04,6.06,6.02,6.02,3518400.0,5.9241,5.9438,5.9045,5.9045,3518400.0
2014-01-06 09:40:00,6.02,6.02,5.99,5.99,5140800.0,5.9045,5.9045,5.8751,5.8751,5140800.0
2014-01-06 09:50:00,5.99,6.0,5.98,5.99,2227200.0,5.8751,5.8849,5.8653,5.8751,2227200.0
2014-01-06 10:00:00,5.99,6.0,5.97,5.98,3328000.0,5.8751,5.8849,5.8555,5.8653,3328000.0
2014-01-06 10:10:00,5.98,5.99,5.97,5.98,2217600.0,5.8653,5.8751,5.8555,5.8653,2217600.0
2014-01-06 10:20:00,5.98,6.0,5.97,5.99,1364800.0,5.8653,5.8849,5.8555,5.8751,1364800.0
2014-01-06 10:30:00,5.99,6.0,5.99,5.99,1196800.0,5.8751,5.8849,5.8751,5.8751,1196800.0
2014-01-06 10:40:00,5.99,6.0,5.98,5.98,2324800.0,5.8751,5.8849,5.8653,5.8653,2324800.0
2014-01-06 10:50:00,5.98,6.0,5.97,5.98,2440000.0,5.8653,5.8849,5.8555,5.8653,2440000.0
2014-01-06 11:00:00,5.98,5.99,5.97,5.99,814400.0,5.8653,5.8751,5.8555,5.8751,814400.0
2014-01-06 11:10:00,5.99,5.99,5.95,5.96,2734400.0,5.8751,5.8751,5.8359,5.8457,2734400.0
2014-01-06 11:20:00,5.96,5.97,5.95,5.97,1276800.0,5.8457,5.8555,5.8359,5.8555,1276800.0
2014-01-06 11:30:00,5.97,5.97,5.96,5.97,678400.0,5.8555,5.8555,5.8457,5.8555,678400.0
2014-01-06 11:40:00,5.97,5.97,5.96,5.97,830400.0,5.8555,5.8555,5.8457,5.8555,830400.0
2014-01-06 11:50:00,5.97,5.98,5.97,5.98,740800.0,5.8555,5.8653,5.8555,5.8653,740800.0
2014-01-06 12:00:00,5.98,5.99,5.97,5.98,1212800.0,5.8653,5.8751,5.8555,5.8653,1212800.0
2014-01-06 12:10:00,5.98,5.99,5.97,5.98,1028800.0,5.8653,5.8751,5.8555,5.8653,1028800.0
2014-01-06 12:20:00,5.98,5.99,5.98,5.98,600000.0,5.8653,5.8751,5.8653,5.8653,600000.0
2014-01-06 12:30:00,5.98,5.98,5.97,5.98,1504000.0,5.8653,5.8653,5.8555,5.8653,1504000.0
2014-01-06 12:40:00,5.98,5.98,5.97,5.97,1041600.0,5.8653,5.8653,5.8555,5.8555,1041600.0
2014-01-06 12:50:00,5.97,5.99,5.97,5.98,1227200.0,5.8555,5.8751,5.8555,5.8653,1227200.0
2014-01-06 13:00:00,5.98,5.98,5.97,5.97,894400.0,5.8653,5.8653,5.8555,5.8555,894400.0
2014-01-06 13:10:00,5.97,5.99,5.97,5.99,817600.0,5.8555,5.8751,5.8555,5.8751,817600.0
2014-01-06 13:20:00,5.99,5.99,5.98,5.98,632000.0,5.8751,5.8751,5.8653,5.8653,632000.0
2014-01-06 13:30:00,5.98,5.98,5.97,5.98,776000.0,5.8653,5.8653,5.8555,5.8653,776000.0
2014-01-06 13:40:00,5.98,5.99,5.98,5.98,1528000.0,5.8653,5.8751,5.8653,5.8653,1528000.0
2014-01-06 13:50:00,5.98,6.01,5.98,6.0,2657600.0,5.8653,5.8947,5.8653,5.8849,2657600.0
2014-01-06 14:00:00,6.0,6.01,6.0,6.0,788800.0,5.8849,5.8947,5.8849,5.8849,788800.0
2014-01-06 14:10:00,6.0,6.02,6.0,6.01,1521600.0,5.8849,5.9045,5.8849,5.8947,1521600.0
2014-01-06 14:20:00,6.01,6.02,6.01,6.01,1262400.0,5.8947,5.9045,5.8947,5.8947,1262400.0
2014-01-06 14:30:00,6.01,6.02,6.01,6.02,940800.0,5.8947,5.9045,5.8947,5.9045,940800.0
2014-01-06 14:40:00,6.02,6.03,6.02,6.03,2361600.0,5.9045,5.9143,5.9045,5.9143,2361600.0
2014-01-06 14:50:00,6.03,6.03,6.03,6.03,1622400.0,5.9143,5.9143,5.9143,5.9143,1622400.0
2014-01-06 15:00:00,6.03,6.03,6.02,6.02,1347200.0,5.9143,5.9143,5.9045,5.9045,1347200.0
2014-01-06 15:10:00,6.02,6.03,6.02,6.03,876800.0,5.9045,5.9143,5.9045,5.9143,876800.0
2014-01-06 15:20:00,6.03,6.03,6.02,6.03,1513600.0,5.9143,5.9143,5.9045,5.9143,1513600.0
2014-01-06 15:30:00,6.03,6.03,6.0,6.01,2395200.0,5.9143,5.9143,5.8849,5.8947,2395200.0
2014-01-06 15:40:00,6.01,6.01,6.0,6.01,1729600.0,5.8947,5.8947,5.8849,5.8947,1729600.0
2014-01-06 15:50:00,6.01,6.02,6.0,6.0,2276800.0,5.8947,5.9045,5.8849,5.8849,2276800.0
2014-01-07 09:30:00,6.05,6.06,6.03,6.06,4294400.0,5.934,5.9438,5.9143,5.9438,4294400.0
2014-01-07 09:40:00,6.06,6.07,6.06,6.06,3174400.0,5.9438,5.9536,5.9438,5.9438,3174400.0
2014-01-07 09:50:00,6.06,6.08,6.06,6.08,3569600.0,5.9438,5.9634,5.9438,5.9634,3569600.0
2014-01-07 10:00:00,6.08,6.1,6.08,6.1,3857600.0,5.9634,5.983,5.9634,5.983,3857600.0
2014-01-07 10:10:00,6.1,6.1,6.08,6.09,2390400.0,5.983,5.983,5.9634,5.9732,2390400.0
2014-01-07 10:20:00,6.09,6.1,6.09,6.09,1771200.0,5.9732,5.983,5.9732,5.9732,1771200.0
2014-01-07 10:30:00,6.09,6.1,6.09,6.09,2208000.0,5.9732,5.983,5.9732,5.9732,2208000.0
2014-01-07 10:40:00,6.1,6.11,6.09,6.1,2003200.0,5.983,5.9928,5.9732,5.983,2003200.0
2014-01-07 10:50:00,6.1,6.1,6.09,6.1,732800.0,5.983,5.983,5.9732,5.983,732800.0
2014-01-07 11:00:00,6.1,6.1,6.09,6.1,985600.0,5.983,5.983,5.9732,5.983,985600.0
2014-01-07 11:10:00,6.1,6.1,6.09,6.1,529600.0,5.983,5.983,5.9732,5.983,529600.0
2014-01-07 11:20:00,6.1,6.1,6.09,6.09,753600.0,5.983,5.983,5.9732,5.9732,753600.0
2014-01-07 11:30:00,6.09,6.1,6.09,6.09,838400.0,5.9732,5.983,5.9732,5.9732,838400.0
2014-01-07 11:40:00,6.09,6.09,6.08,6.08,1355200.0,5.9732,5.9732,5.9634,5.9634,1355200.0
2014-01-07 11:50:00,6.08,6.09,6.08,6.08,859200.0,5.9634,5.9732,5.9634,5.9634,859200.0
2014-01-07 12:00:00,6.08,6.09,6.08,6.08,456000.0,5.9634,5.9732,5.9634,5.9634,456000.0
2014-01-07 12:10:00,6.08,6.08,6.07,6.08,3208000.0,5.9634,5.9634,5.9536,5.9634,3208000.0
2014-01-07 12:20:00,6.08,6.09,6.08,6.09,1030400.0,5.9634,5.9732,5.9634,5.9732,1030400.0
2014-01-07 12:30:00,6.09,6.1,6.09,6.1,1148800.0,5.9732,5.983,5.9732,5.983,1148800.0
2014-01-07 12:40:00,6.1,6.1,6.09,6.09,747200.0,5.983,5.983,5.9732,5.9732,747200.0
2014-01-07 12:50:00,6.09,6.1,6.09,6.1,992000.0,5.9732,5.983,5.9732,5.983,992000.0
2014-01-07 13:00:00,6.1,6.1,6.09,6.1,627200.0,5.983,5.983,5.9732,5.983,627200.0
2014-01-07 13:10:00,6.1,6.1,6.09,6.1,886400.0,5.983,5.983,5.9732,5.983,886400.0
2014-01-07 13:20:00,6.1,6.1,6.1,6.1,598400.0,5.983,5.983,5.983,5.983,598400.0
2014-01-07 13:30:00,6.1,6.11,6.1,6.11,857600.0,5.983,5.9928,5.983,5.9928,857600.0
2014-01-07 13:40:00,6.11,6.11,6.1,6.1,625600.0,5.9928,5.9928,5.983,5.983,625600.0
2014-01-07 13:50:00,6.1,6.1,6.09,6.09,1486400.0,5.983,5.983,5.9732,5.9732,1486400.0
2014-01-07 14:00:00,6.09,6.09,6.07,6.08,2481600.0,5.9732,5.9732,5.9536,5.9634,2481600.0
2014-01-07 14:10:00,6.07,6.08,6.07,6.07,1243200.0,5.9536,5.9634,5.9536,5.9536,1243200.0
2014-01-07 14:20:00,6.07,6.08,6.07,6.08,1547200.0,5.9536,5.9634,5.9536,5.9634,1547200.0
2014-01-07 14:30:00,6.08,6.1,6.08,6.09,1603200.0,5.9634,5.983,5.9634,5.9732,1603200.0
2014-01-07 14:40:00,6.09,6.1,6.09,6.1,974400.0,5.9732,5.983,5.9732,5.983,974400.0
2014-01-07 14:50:00,6.1,6.1,6.09,6.1,918400.0,5.983,5.983,5.9732,5.983,918400.0
2014-01-07 15:00:00,6.1,6.11,6.1,6.11,1819200.0,5.983,5.9928,5.983,5.9928,1819200.0
2014-01-07 15:10:00,6.11,6.12,6.11,6.12,1323200.0,5.9928,6.0026,5.9928,6.0026,1323200.0
2014-01-07 15:20:00,6.12,6.12,6.11,6.11,1723200.0,6.0026,6.0026,5.9928,5.9928,1723200.0
2014-01-07 15:30:00,6.11,6.12,6.11,6.11,1620800.0,5.9928,6.0026,5.9928,5.9928,1620800.0
2014-01-07 15:40:00,6.11,6.12,6.11,6.12,1800000.0,5.9928,6.0026,5.9928,6.0026,1800000.0
2014-01-07 15:50:00,6.12,6.12,6.1,6.1,3870400.0,6.0026,6.0026,5.983,5.983,3870400.0
2014-01-08 09:30:00,6.11,6.12,6.09,6.12,2032000.0,5.9928,6.0026,5.9732,6.0026,2032000.0
2014-01-08 09:40:00,6.12,6.12,6.09,6.1,3814400.0,6.0026,6.0026,5.9732,5.983,3814400.0
2014-01-08 09:50:00,6.09,6.11,6.08,6.11,2547200.0,5.9732,5.9928,5.9634,5.9928,2547200.0
2014-01-08 10:00:00,6.11,6.13,6.11,6.13,1926400.0,5.9928,6.0124,5.9928,6.0124,1926400.0
2014-01-08 10:10:00,6.13,6.14,6.12,6.14,2145600.0,6.0124,6.0222,6.0026,6.0222,2145600.0
2014-01-08 10:20:00,6.13,6.15,6.13,6.14,2665600.0,6.0124,6.032,6.0124,6.0222,2665600.0
2014-01-08 10:30:00,6.15,6.17,6.15,6.16,1913600.0,6.032,6.0517,6.032,6.0418,1913600.0
2014-01-08 10:40:00,6.16,6.16,6.14,6.15,1459200.0,6.0418,6.0418,6.0222,6.032,1459200.0
2014-01-08 10:50:00,6.15,6.15,6.14,6.14,1372800.0,6.032,6.032,6.0222,6.0222,1372800.0
2014-01-08 11:00:00,6.14,6.15,6.13,6.13,1307200.0,6.0222,6.032,6.0124,6.0124,1307200.0
2014-01-08 11:10:00,6.13,6.14,6.13,6.14,958400.0,6.0124,6.0222,6.0124,6.0222,958400.0
2014-01-08 11:20:00,6.14,6.15,6.14,6.14,489600.0,6.0222,6.032,6.0222,6.0222,489600.0
2014-01-08 11:30:00,6.14,6.15,6.14,6.15,697600.0,6.0222,6.032,6.0222,6.032,697600.0
2014-01-08 11:40:00,6.15,6.16,6.15,6.15,880000.0,6.032,6.0418,6.032,6.032,880000.0
2014-01-08 11:50:00,6.15,6.16,6.15,6.16,491200.0,6.032,6.0418,6.032,6.0418,491200.0
2014-01-08 12:00:00,6.16,6.16,6.15,6.15,664000.0,6.0418,6.0418,6.032,6.032,664000.0
2014-01-08 12:10:00,6.15,6.15,6.15,6.15,198400.0,6.032,6.032,6.032,6.032,198400.0
2014-01-08 12:20:00,6.15,6.15,6.15,6.15,313600.0,6.032,6.032,6.032,6.032,313600.0
2014-01-08 12:30:00,6.15,6.15,6.14,6.14,796800.0,6.032,6.032,6.0222,6.0222,796800.0
2014-01-08 12:40:00,6.14,6.15,6.14,6.15,745600.0,6.0222,6.032,6.0222,6.032,745600.0
2014-01-08 12:50:00,6.15,6.15,6.14,6.14,865600.0,6.032,6.032,6.0222,6.0222,865600.0
2014-01-08 13:00:00,6.14,6.15,6.14,6.15,912000.0,6.0222,6.032,6.0222,6.032,912000.0
2014-01-08 13:10:00,6.15,6.15,6.13,6.14,1230400.0,6.032,6.032,6.0124,6.0222,1230400.0
2014-01-08 13:20:00,6.14,6.15,6.14,6.15,484800.0,6.0222,6.032,6.0222,6.032,484800.0
2014-01-08 13:30:00,6.15,6.15,6.14,6.15,534400.0,6.032,6.032,6.0222,6.032,534400.0
2014-01-08 13:40:00,6.15,6.15,6.14,6.14,1513600.0,6.032,6.032,6.0222,6.0222,1513600.0
2014-01-08 13:50:00,6.14,6.15,6.14,6.15,1486400.0,6.0222,6.032,6.0222,6.032,1486400.0
2014-01-08 14:00:00,6.15,6.16,6.13,6.14,3694400.0,6.032,6.0418,6.0124,6.0222,3694400.0
2014-01-08 14:10:00,6.13,6.15,6.13,6.15,2556800.0,6.0124,6.032,6.0124,6.032,2556800.0
2014-01-08 14:20:00,6.15,6.16,6.14,6.15,1443200.0,6.032,6.0418,6.0222,6.032,1443200.0
2014-01-08 14:30:00,6.14,6.15,6.14,6.15,1283200.0,6.0222,6.032,6.0222,6.032,1283200.0
2014-01-08 14:40:00,6.15,6.15,6.13,6.13,1065600.0,6.032,6.032,6.0124,6.0124,1065600.0
2014-01-08 14:50:00,6.13,6.14,6.13,6.14,841600.0,6.0124,6.0222,6.0124,6.0222,841600.0
2014-01-08 15:00:00,6.14,6.14,6.13,6.13,648000.0,6.0222,6.0222,6.0124,6.0124,648000.0
2014-01-08 15:10:00,6.13,6.13,6.12,6.12,1326400.0,6.0124,6.0124,6.0026,6.0026,1326400.0
2014-01-08 15:20:00,6.12,6.12,6.1,6.1,2236800.0,6.0026,6.0026,5.983,5.983,2236800.0
2014-01-08 15:30:00,6.1,6.12,6.1,6.12,2064000.0,5.983,6.0026,5.983,6.0026,2064000.0
2014-01-08 15:40:00,6.12,6.13,6.11,6.13,2417600.0,6.0026,6.0124,5.9928,6.0124,2417600.0
2014-01-08 15:50:00,6.13,6.14,6.13,6.14,2280000.0,6.0124,6.0222,6.0124,6.0222,2280000.0
2014-01-09 09:30:00,6.17,6.18,6.16,6.17,2041600.0,6.0517,6.0615,6.0418,6.0517,2041600.0
2014-01-09 09:40:00,6.16,6.17,6.15,6.16,2758400.0,6.0418,6.0517,6.032,6.0418,2758400.0
2014-01-09 09:50:00,6.16,6.17,6.15,6.17,1742400.0,6.0418,6.0517,6.032,6.0517,1742400.0
2014-01-09 10:00:00,6.17,6.17,6.13,6.14,2998400.0,6.0517,6.0517,6.0124,6.0222,2998400.0
2014-01-09 10:10:00,6.14,6.14,6.11,6.13,2606400.0,6.0222,6.0222,5.9928,6.0124,2606400.0
2014-01-09 10:20:00,6.13,6.13,6.11,6.12,1259200.0,6.0124,6.0124,5.9928,6.0026,1259200.0
2014-01-09 10:30:00,6.12,6.12,6.11,6.12,921600.0,6.0026,6.0026,5.9928,6.0026,921600.0
2014-01-09 10:40:00,6.12,6.12,6.08,6.09,2750400.0,6.0026,6.0026,5.9634,5.9732,2750400.0
2014-01-09 10:50:00,6.09,6.09,6.07,6.08,2000000.0,5.9732,5.9732,5.9536,5.9634,2000000.0
2014-01-09 11:00:00,6.08,6.08,6.06,6.06,1728000.0,5.9634,5.9634,5.9438,5.9438,1728000.0
2014-01-09 11:10:00,6.06,6.07,6.06,6.07,1635200.0,5.9438,5.9536,5.9438,5.9536,1635200.0
2014-01-09 11:20:00,6.07,6.08,6.07,6.07,1276800.0,5.9536,5.9634,5.9536,5.9536,1276800.0
2014-01-09 11:30:00,6.07,6.08,6.06,6.08,1139200.0,5.9536,5.9634,5.9438,5.9634,1139200.0
2014-01-09 11:40:00,6.08,6.09,6.07,6.08,984000.0,5.9634,5.9732,5.9536,5.9634,984000.0
2014-01-09 11:50:00,6.07,6.08,6.07,6.08,468800.0,5.9536,5.9634,5.9536,5.9634,468800.0
2014-01-09 12:00:00,6.08,6.08,6.07,6.08,484800.0,5.9634,5.9634,5.9536,5.9634,484800.0
2014-01-09 12:10:00,6.08,6.08,6.07,6.08,600000.0,5.9634,5.9634,5.9536,5.9634,600000.0
2014-01-09 12:20:00,6.08,6.09,6.08,6.09,840000.0,5.9634,5.9732,5.9634,5.9732,840000.0
2014-01-09 12:30:00,6.09,6.11,6.09,6.11,1064000.0,5.9732,5.9928,5.9732,5.9928,1064000.0
2014-01-09 12:40:00,6.11,6.11,6.1,6.1,537600.0,5.9928,5.9928,5.983,5.983,537600.0
2014-01-09 12:50:00,6.1,6.11,6.1,6.11,873600.0,5.983,5.9928,5.983,5.9928,873600.0
2014-01-09 13:00:00,6.11,6.11,6.1,6.1,918400.0,5.9928,5.9928,5.983,5.983,918400.0
2014-01-09 13:10:00,6.1,6.1,6.09,6.1,553600.0,5.983,5.983,5.9732,5.983,553600.0
2014-01-09 13:20:00,6.1,6.1,6.09,6.1,654400.0,5.983,5.983,5.9732,5.983,654400.0
2014-01-09 13:30:00,6.1,6.1,6.09,6.09,992000.0,5.983,5.983,5.9732,5.9732,992000.0
2014-01-09 13:40:00,6.09,6.09,6.08,6.08,833600.0,5.9732,5.9732,5.9634,5.9634,833600.0
2014-01-09 13:50:00,6.08,6.08,6.07,6.07,921600.0,5.9634,5.9634,5.9536,5.9536,921600.0
2014-01-09 14:00:00,6.07,6.07,6.05,6.06,1712000.0,5.9536,5.9536,5.934,5.9438,1712000.0
2014-01-09 14:10:00,6.06,6.07,6.05,6.07,672000.0,5.9438,5.9536,5.934,5.9536,672000.0
2014-01-09 14:20:00,6.07,6.07,6.06,6.07,667200.0,5.9536,5.9536,5.9438,5.9536,667200.0
2014-01-09 14:30:00,6.07,6.07,6.06,6.06,1147200.0,5.9536,5.9536,5.9438,5.9438,1147200.0
2014-01-09 14:40:00,6.06,6.08,6.06,6.08,2230400.0,5.9438,5.9634,5.9438,5.9634,2230400.0
2014-01-09 14:50:00,6.08,6.09,6.08,6.08,2155200.0,5.9634,5.9732,5.9634,5.9634,2155200.0
2014-01-09 15:00:00,6.08,6.09,6.08,6.08,825600.0,5.9634,5.9732,5.9634,5.9634,825600.0
2014-01-09 15:10:00,6.08,6.1,6.08,6.09,1209600.0,5.9634,5.983,5.9634,5.9732,1209600.0
2014-01-09 15:20:00,6.1,6.1,6.09,6.09,920000.0,5.983,5.983,5.9732,5.9732,920000.0
2014-01-09 15:30:00,6.09,6.1,6.08,6.08,1540800.0,5.9732,5.983,5.9634,5.9634,1540800.0
2014-01-09 15:40:00,6.08,6.09,6.08,6.09,1200000.0,5.9634,5.9732,5.9634,5.9732,1200000.0
2014-01-09 15:50:00,6.09,6.1,6.09,6.09,2342400.0,5.9732,5.983,5.9732,5.9732,2342400.0
2014-01-10 09:30:00,6.12,6.14,6.12,6.14,3585600.0,6.0026,6.0222,6.0026,6.0222,3585600.0
2014-01-10 09:40:00,6.14,6.14,6.1,6.11,3739200.0,6.0222,6.0222,5.983,5.9928,3739200.0
2014-01-10 09:50:00,6.11,6.12,6.09,6.1,2627200.0,5.9928,6.0026,5.9732,5.983,2627200.0
2014-01-10 10:00:00,6.1,6.1,6.06,6.07,2796800.0,5.983,5.983,5.9438,5.9536,2796800.0
2014-01-10 10:10:00,6.07,6.08,6.05,6.08,1708800.0,5.9536,5.9634,5.934,5.9634,1708800.0
2014-01-10 10:20:00,6.08,6.1,6.08,6.09,2320000.0,5.9634,5.983,5.9634,5.9732,2320000.0
2014-01-10 10:30:00,6.09,6.1,6.07,6.07,1246400.0,5.9732,5.983,5.9536,5.9536,1246400.0
2014-01-10 10:40:00,6.07,6.09,6.06,6.08,1177600.0,5.9536,5.9732,5.9438,5.9634,1177600.0
2014-01-10 10:50:00,6.09,6.09,6.08,6.09,1520000.0,5.9732,5.9732,5.9634,5.9732,1520000.0
2014-01-10 11:00:00,6.09,6.1,6.07,6.08,900800.0,5.9732,5.983,5.9536,5.9634,900800.0
2014-01-10 11:10:00,6.08,6.08,6.07,6.07,798400.0,5.9634,5.9634,5.9536,5.9536,798400.0
2014-01-10 11:20:00,6.07,6.07,6.05,6.05,2104000.0,5.9536,5.9536,5.934,5.934,2104000.0
2014-01-10 11:30:00,6.05,6.05,6.03,6.04,3028800.0,5.934,5.934,5.9143,5.9241,3028800.0
2014-01-10 11:40:00,6.04,6.05,6.04,6.05,739200.0,5.9241,5.934,5.9241,5.934,739200.0
2014-01-10 11:50:00,6.05,6.05,6.04,6.05,545600.0,5.934,5.934,5.9241,5.934,545600.0
2014-01-10 12:00:00,6.05,6.06,6.04,6.06,646400.0,5.934,5.9438,5.9241,5.9438,646400.0
2014-01-10 12:10:00,6.06,6.07,6.05,6.06,894400.0,5.9438,5.9536,5.934,5.9438,894400.0
2014-01-10 12:20:00,6.06,6.06,6.06,6.06,227200.0,5.9438,5.9438,5.9438,5.9438,227200.0
2014-01-10 12:30:00,6.06,6.07,6.06,6.06,329600.0,5.9438,5.9536,5.9438,5.9438,329600.0
2014-01-10 12:40:00,6.06,6.08,6.06,6.07,1483200.0,5.9438,5.9634,5.9438,5.9536,1483200.0
2014-01-10 12:50:00,6.07,6.08,6.06,6.06,1104000.0,5.9536,5.9634,5.9438,5.9438,1104000.0
2014-01-10 13:00:00,6.06,6.07,6.05,6.07,393600.0,5.9438,5.9536,5.934,5.9536,393600.0
2014-01-10 13:10:00,6.07,6.07,6.07,6.07,281600.0,5.9536,5.9536,5.9536,5.9536,281600.0
2014-01-10 13:20:00,6.07,6.08,6.07,6.08,156800.0,5.9536,5.9634,5.9536,5.9634,156800.0
2014-01-10 13:30:00,6.08,6.08,6.08,6.08,260800.0,5.9634,5.9634,5.9634,5.9634,260800.0
2014-01-10 13:40:00,6.08,6.09,6.08,6.09,558400.0,5.9634,5.9732,5.9634,5.9732,558400.0
2014-01-10 13:50:00,6.09,6.09,6.07,6.07,812800.0,5.9732,5.9732,5.9536,5.9536,812800.0
2014-01-10 14:00:00,6.07,6.08,6.07,6.08,217600.0,5.9536,5.9634,5.9536,5.9634,217600.0
2014-01-10 14:10:00,6.08,6.08,6.08,6.08,96000.0,5.9634,5.9634,5.9634,5.9634,96000.0
2014-01-10 14:20:00,6.09,6.09,6.08,6.08,102400.0,5.9732,5.9732,5.9634,5.9634,102400.0
2014-01-10 14:30:00,6.08,6.09,6.08,6.08,153600.0,5.9634,5.9732,5.9634,5.9634,153600.0
2014-01-10 14:40:00,6.08,6.09,6.08,6.08,430400.0,5.9634,5.9732,5.9634,5.9634,430400.0
2014-01-10 14:50:00,6.08,6.09,6.08,6.08,489600.0,5.9634,5.9732,5.9634,5.9634,489600.0
2014-01-10 15:00:00,6.08,6.1,6.08,6.1,1326400.0,5.9634,5.983,5.9634,5.983,1326400.0
2014-01-10 15:10:00,6.1,6.11,6.1,6.11,1118400.0,5.983,5.9928,5.983,5.9928,1118400.0
2014-01-10 15:20:00,6.11,6.11,6.11,6.11,587200.0,5.9928,5.9928,5.9928,5.9928,587200.0
2014-01-10 15:30:00,6.11,6.12,6.11,6.12,2832000.0,5.9928,6.0026,5.9928,6.0026,2832000.0
2014-01-10 15:40:00,6.12,6.13,6.12,6.12,2280000.0,6.0026,6.0124,6.0026,6.0026,2280000.0
2014-01-10 15:50:00,6.12,6.13,6.12,6.13,3792000.0,6.0026,6.0124,6.0026,6.0124,3792000.0
2014-01-13 09:30:00,6.11,6.14,6.11,6.13,1740800.0,5.9928,6.0222,5.9928,6.0124,1740800.0
2014-01-13 09:40:00,6.13,6.13,6.11,6.13,2545600.0,6.0124,6.0124,5.9928,6.0124,2545600.0
2014-01-13 09:50:00,6.13,6.13,6.12,6.12,2785600.0,6.0124,6.0124,6.0026,6.0026,2785600.0
2014-01-13 10:00:00,6.12,6.15,6.12,6.15,2737600.0,6.0026,6.032,6.0026,6.032,2737600.0
2014-01-13 10:10:00,6.15,6.15,6.13,6.14,2422400.0,6.032,6.032,6.0124,6.0222,2422400.0
2014-01-13 10:20:00,6.14,6.15,6.14,6.15,1963200.0,6.0222,6.032,6.0222,6.032,1963200.0
2014-01-13 10:30:00,6.15,6.15,6.14,6.15,1299200.0,6.032,6.032,6.0222,6.032,1299200.0
2014-01-13 10:40:00,6.15,6.16,6.15,6.15,625600.0,6.032,6.0418,6.032,6.032,625600.0
2014-01-13 10:50:00,6.15,6.16,6.15,6.15,1233600.0,6.032,6.0418,6.032,6.032,1233600.0
2014-01-13 11:00:00,6.15,6.15,6.14,6.15,1576000.0,6.032,6.032,6.0222,6.032,1576000.0
2014-01-13 11:10:00,6.14,6.15,6.14,6.15,856000.0,6.0222,6.032,6.0222,6.032,856000.0
2014-01-13 11:20:00,6.15,6.15,6.14,6.14,851200.0,6.032,6.032,6.0222,6.0222,851200.0
2014-01-13 11:30:00,6.15,6.15,6.14,6.15,412800.0,6.032,6.032,6.0222,6.032,412800.0
2014-01-13 11:40:00,6.15,6.15,6.15,6.15,540800.0,6.032,6.032,6.032,6.032,540800.0
2014-01-13 11:50:00,6.15,6.15,6.14,6.15,531200.0,6.032,6.032,6.0222,6.032,531200.0
2014-01-13 12:00:00,6.15,6.15,6.14,6.14,1550400.0,6.032,6.032,6.0222,6.0222,1550400.0
2014-01-13 12:10:00,6.14,6.14,6.14,6.14,1060800.0,6.0222,6.0222,6.0222,6.0222,1060800.0
2014-01-13 12:20:00,6.14,6.14,6.11,6.11,1724800.0,6.0222,6.0222,5.9928,5.9928,1724800.0
2014-01-13 12:30:00,6.11,6.11,6.09,6.1,1740800.0,5.9928,5.9928,5.9732,5.983,1740800.0
2014-01-13 12:40:00,6.1,6.1,6.09,6.09,556800.0,5.983,5.983,5.9732,5.9732,556800.0
2014-01-13 12:50:00,6.1,6.1,6.08,6.08,1563200.0,5.983,5.983,5.9634,5.9634,1563200.0
2014-01-13 13:00:00,6.08,6.08,6.06,6.07,2388800.0,5.9634,5.9634,5.9438,5.9536,2388800.0
2014-01-13 13:10:00,6.07,6.07,6.05,6.06,1048000.0,5.9536,5.9536,5.934,5.9438,1048000.0
2014-01-13 13:20:00,6.06,6.07,6.05,6.07,734400.0,5.9438,5.9536,5.934,5.9536,734400.0
2014-01-13 13:30:00,6.07,6.07,6.06,6.06,1619200.0,5.9536,5.9536,5.9438,5.9438,1619200.0
2014-01-13 13:40:00,6.06,6.06,6.04,6.04,2582400.0,5.9438,5.9438,5.9241,5.9241,2582400.0
2014-01-13 13:50:00,6.04,6.05,6.04,6.05,891200.0,5.9241,5.934,5.9241,5.934,891200.0
2014-01-13 14:00:00,6.05,6.05,6.04,6.05,636800.0,5.934,5.934,5.9241,5.934,636800.0
2014-01-13 14:10:00,6.05,6.05,6.03,6.03,1774400.0,5.934,5.934,5.9143,5.9143,1774400.0
2014-01-13 14:20:00,6.03,6.04,6.01,6.01,1342400.0,5.9143,5.9241,5.8947,5.8947,1342400.0
2014-01-13 14:30:00,6.01,6.02,6.0,6.0,2716800.0,5.8947,5.9045,5.8849,5.8849,2716800.0
2014-01-13 14:40:00,6.01,6.01,5.98,5.98,4433600.0,5.8947,5.8947,5.8653,5.8653,4433600.0
2014-01-13 14:50:00,5.98,5.98,5.97,5.98,1667200.0,5.8653,5.8653,5.8555,5.8653,1667200.0
2014-01-13 15:00:00,5.98,5.98,5.91,5.92,4652800.0,5.8653,5.8653,5.7966,5.8064,4652800.0
2014-01-13 15:10:00,5.92,5.94,5.92,5.94,2041600.0,5.8064,5.8261,5.8064,5.8261,2041600.0
2014-01-13 15:20:00,5.94,5.94,5.92,5.93,2337600.0,5.8261,5.8261,5.8064,5.8163,2337600.0
2014-01-13 15:30:00,5.93,5.93,5.92,5.92,2878400.0,5.8163,5.8163,5.8064,5.8064,2878400.0
2014-01-13 15:40:00,5.92,5.93,5.9,5.92,3608000.0,5.8064,5.8163,5.7868,5.8064,3608000.0
2014-01-13 15:50:00,5.92,5.95,5.92,5.95,2592000.0,5.8064,5.8359,5.8064,5.8359,2592000.0
2014-01-14 09:30:00,5.99,6.02,5.99,6.01,3780800.0,5.8751,5.9045,5.8751,5.8947,3780800.0
2014-01-14 09:40:00,6.01,6.02,6.0,6.01,3782400.0,5.8947,5.9045,5.8849,5.8947,3782400.0
2014-01-14 09:50:00,6.01,6.01,5.99,6.01,2784000.0,5.8947,5.8947,5.8751,5.8947,2784000.0
2014-01-14 10:00:00,6.01,6.04,6.01,6.04,2060800.0,5.8947,5.9241,5.8947,5.9241,2060800.0
2014-01-14 10:10:00,6.04,6.05,6.04,6.05,1409600.0,5.9241,5.934,5.9241,5.934,1409600.0
2014-01-14 10:20:00,6.05,6.06,6.04,6.05,1097600.0,5.934,5.9438,5.9241,5.934,1097600.0
2014-01-14 10:30:00,6.05,6.06,6.05,6.05,1235200.0,5.934,5.9438,5.934,5.934,1235200.0
2014-01-14 10:40:00,6.05,6.08,6.05,6.07,939200.0,5.934,5.9634,5.934,5.9536,939200.0
2014-01-14 10:50:00,6.07,6.09,6.07,6.09,945600.0,5.9536,5.9732,5.9536,5.9732,945600.0
2014-01-14 11:00:00,6.09,6.1,6.09,6.1,523200.0,5.9732,5.983,5.9732,5.983,523200.0
2014-01-14 11:10:00,6.1,6.13,6.09,6.12,1067200.0,5.983,6.0124,5.9732,6.0026,1067200.0
2014-01-14 11:20:00,6.12,6.12,6.11,6.12,777600.0,6.0026,6.0026,5.9928,6.0026,777600.0
2014-01-14 11:30:00,6.12,6.13,6.11,6.12,980800.0,6.0026,6.0124,5.9928,6.0026,980800.0
2014-01-14 11:40:00,6.12,6.13,6.12,6.13,910400.0,6.0026,6.0124,6.0026,6.0124,910400.0
2014-01-14 11:50:00,6.13,6.13,6.12,6.13,1291200.0,6.0124,6.0124,6.0026,6.0124,1291200.0
2014-01-14 12:00:00,6.13,6.14,6.12,6.13,1337600.0,6.0124,6.0222,6.0026,6.0124,1337600.0
2014-01-14 12:10:00,6.13,6.15,6.13,6.15,1529600.0,6.0124,6.032,6.0124,6.032,1529600.0
2014-01-14 12:20:00,6.14,6.16,6.14,6.15,3947200.0,6.0222,6.0418,6.0222,6.032,3947200.0
2014-01-14 12:30:00,6.15,6.16,6.14,6.15,1340800.0,6.032,6.0418,6.0222,6.032,1340800.0
2014-01-14 12:40:00,6.15,6.17,6.15,6.16,1014400.0,6.032,6.0517,6.032,6.0418,1014400.0
2014-01-14 12:50:00,6.16,6.16,6.15,6.15,960000.0,6.0418,6.0418,6.032,6.032,960000.0
2014-01-14 13:00:00,6.15,6.16,6.15,6.16,683200.0,6.032,6.0418,6.032,6.0418,683200.0
2014-01-14 13:10:00,6.16,6.17,6.15,6.17,2153600.0,6.0418,6.0517,6.032,6.0517,2153600.0
2014-01-14 13:20:00,6.17,6.17,6.16,6.16,809600.0,6.0517,6.0517,6.0418,6.0418,809600.0
2014-01-14 13:30:00,6.16,6.18,6.16,6.17,1340800.0,6.0418,6.0615,6.0418,6.0517,1340800.0
2014-01-14 13:40:00,6.17,6.18,6.16,6.16,827200.0,6.0517,6.0615,6.0418,6.0418,827200.0
2014-01-14 13:50:00,6.16,6.17,6.15,6.16,553600.0,6.0418,6.0517,6.032,6.0418,553600.0
2014-01-14 14:00:00,6.16,6.17,6.15,6.15,2081600.0,6.0418,6.0517,6.032,6.032,2081600.0
2014-01-14 14:10:00,6.15,6.16,6.15,6.15,876800.0,6.032,6.0418,6.032,6.032,876800.0
2014-01-14 14:20:00,6.15,6.16,6.15,6.16,444800.0,6.032,6.0418,6.032,6.0418,444800.0
2014-01-14 14:30:00,6.17,6.17,6.16,6.17,368000.0,6.0517,6.0517,6.0418,6.0517,368000.0
2014-01-14 14:40:00,6.17,6.17,6.16,6.17,812800.0,6.0517,6.0517,6.0418,6.0517,812800.0
2014-01-14 14:50:00,6.17,6.18,6.17,6.17,1241600.0,6.0517,6.0615,6.0517,6.0517,1241600.0
2014-01-14 15:00:00,6.17,6.17,6.16,6.17,569600.0,6.0517,6.0517,6.0418,6.0517,569600.0
2014-01-14 15:10:00,6.17,6.18,6.17,6.18,1094400.0,6.0517,6.0615,6.0517,6.0615,1094400.0
2014-01-14 15:20:00,6.18,6.18,6.17,6.18,1011200.0,6.0615,6.0615,6.0517,6.0615,1011200.0
2014-01-14 15:30:00,6.18,6.18,6.18,6.18,526400.0,6.0615,6.0615,6.0615,6.0615,526400.0
2014-01-14 15:40:00,6.18,6.18,6.17,6.18,2211200.0,6.0615,6.0615,6.0517,6.0615,2211200.0
2014-01-14 15:50:00,6.18,6.18,6.17,6.18,2856000.0,6.0615,6.0615,6.0517,6.0615,2856000.0
2014-01-15 09:30:00,6.22,6.26,6.21,6.25,5784000.0,6.1007,6.1399,6.0909,6.1301,5784000.0
2014-01-15 09:40:00,6.25,6.25,6.23,6.24,1635200.0,6.1301,6.1301,6.1105,6.1203,1635200.0
2014-01-15 09:50:00,6.24,6.26,6.24,6.25,2358400.0,6.1203,6.1399,6.1203,6.1301,2358400.0
2014-01-15 10:00:00,6.25,6.27,6.25,6.27,3294400.0,6.1301,6.1497,6.1301,6.1497,3294400.0
2014-01-15 10:10:00,6.27,6.28,6.27,6.28,1585600.0,6.1497,6.1595,6.1497,6.1595,1585600.0
2014-01-15 10:20:00,6.27,6.27,6.26,6.27,1936000.0,6.1497,6.1497,6.1399,6.1497,1936000.0
2014-01-15 10:30:00,6.27,6.27,6.25,6.25,920000.0,6.1497,6.1497,6.1301,6.1301,920000.0
2014-01-15 10:40:00,6.25,6.26,6.25,6.25,937600.0,6.1301,6.1399,6.1301,6.1301,937600.0
2014-01-15 10:50:00,6.25,6.26,6.25,6.26,856000.0,6.1301,6.1399,6.1301,6.1399,856000.0
2014-01-15 11:00:00,6.26,6.29,6.26,6.28,2393600.0,6.1399,6.1694,6.1399,6.1595,2393600.0
2014-01-15 11:10:00,6.28,6.28,6.27,6.27,808000.0,6.1595,6.1595,6.1497,6.1497,808000.0
2014-01-15 11:20:00,6.27,6.28,6.25,6.26,1868800.0,6.1497,6.1595,6.1301,6.1399,1868800.0
2014-01-15 11:30:00,6.26,6.27,6.26,6.27,963200.0,6.1399,6.1497,6.1399,6.1497,963200.0
2014-01-15 11:40:00,6.27,6.27,6.26,6.27,713600.0,6.1497,6.1497,6.1399,6.1497,713600.0
2014-01-15 11:50:00,6.27,6.27,6.26,6.27,1246400.0,6.1497,6.1497,6.1399,6.1497,1246400.0
2014-01-15 12:00:00,6.27,6.29,6.27,6.29,988800.0,6.1497,6.1694,6.1497,6.1694,988800.0
2014-01-15 12:10:00,6.29,6.29,6.28,6.29,536000.0,6.1694,6.1694,6.1595,6.1694,536000.0
2014-01-15 12:20:00,6.29,6.29,6.28,6.28,510400.0,6.1694,6.1694,6.1595,6.1595,510400.0
2014-01-15 12:30:00,6.28,6.29,6.28,6.28,760000.0,6.1595,6.1694,6.1595,6.1595,760000.0
2014-01-15 12:40:00,6.28,6.28,6.27,6.28,497600.0,6.1595,6.1595,6.1497,6.1595,497600.0
2014-01-15 12:50:00,6.28,6.28,6.27,6.28,320000.0,6.1595,6.1595,6.1497,6.1595,320000.0
2014-01-15 13:00:00,6.28,6.29,6.28,6.28,436800.0,6.1595,6.1694,6.1595,6.1595,436800.0
2014-01-15 13:10:00,6.28,6.28,6.28,6.28,273600.0,6.1595,6.1595,6.1595,6.1595,273600.0
2014-01-15 13:20:00,6.28,6.28,6.27,6.27,689600.0,6.1595,6.1595,6.1497,6.1497,689600.0
2014-01-15 13:30:00,6.27,6.28,6.27,6.27,574400.0,6.1497,6.1595,6.1497,6.1497,574400.0
2014-01-15 13:40:00,6.27,6.27,6.26,6.27,689600.0,6.1497,6.1497,6.1399,6.1497,689600.0
2014-01-15 13:50:00,6.27,6.28,6.26,6.27,1024000.0,6.1497,6.1595,6.1399,6.1497,1024000.0
2014-01-15 14:00:00,6.27,6.28,6.26,6.27,840000.0,6.1497,6.1595,6.1399,6.1497,840000.0
2014-01-15 14:10:00,6.27,6.29,6.27,6.29,1148800.0,6.1497,6.1694,6.1497,6.1694,1148800.0
2014-01-15 14:20:00,6.29,6.29,6.28,6.29,611200.0,6.1694,6.1694,6.1595,6.1694,611200.0
2014-01-15 14:30:00,6.29,6.29,6.28,6.29,745600.0,6.1694,6.1694,6.1595,6.1694,745600.0
2014-01-15 14:40:00,6.29,6.29,6.28,6.29,1491200.0,6.1694,6.1694,6.1595,6.1694,1491200.0
2014-01-15 14:50:00,6.29,6.3,6.29,6.29,577600.0,6.1694,6.1792,6.1694,6.1694,577600.0
2014-01-15 15:00:00,6.29,6.3,6.29,6.3,724800.0,6.1694,6.1792,6.1694,6.1792,724800.0
2014-01-15 15:10:00,6.3,6.3,6.28,6.28,772800.0,6.1792,6.1792,6.1595,6.1595,772800.0
2014-01-15 15:20:00,6.28,6.29,6.27,6.28,1244800.0,6.1595,6.1694,6.1497,6.1595,1244800.0
2014-01-15 15:30:00,6.29,6.29,6.28,6.29,806400.0,6.1694,6.1694,6.1595,6.1694,806400.0
2014-01-15 15:40:00,6.29,6.29,6.27,6.27,1368000.0,6.1694,6.1694,6.1497,6.1497,1368000.0
2014-01-15 15:50:00,6.27,6.28,6.27,6.27,2398400.0,6.1497,6.1595,6.1497,6.1497,2398400.0
2014-01-16 09:30:00,6.26,6.29,6.25,6.26,2579200.0,6.1399,6.1694,6.1301,6.1399,2579200.0
2014-01-16 09:40:00,6.26,6.26,6.25,6.26,2195200.0,6.1399,6.1399,6.1301,6.1399,2195200.0
2014-01-16 09:50:00,6.26,6.28,6.25,6.27,1654400.0,6.1399,6.1595,6.1301,6.1497,1654400.0
2014-01-16 10:00:00,6.27,6.29,6.26,6.27,1492800.0,6.1497,6.1694,6.1399,6.1497,1492800.0
2014-01-16 10:10:00,6.27,6.28,6.27,6.28,772800.0,6.1497,6.1595,6.1497,6.1595,772800.0
2014-01-16 10:20:00,6.28,6.29,6.27,6.29,1217600.0,6.1595,6.1694,6.1497,6.1694,1217600.0
2014-01-16 10:30:00,6.29,6.29,6.28,6.28,1008000.0,6.1694,6.1694,6.1595,6.1595,1008000.0
2014-01-16 10:40:00,6.29,6.29,6.27,6.27,422400.0,6.1694,6.1694,6.1497,6.1497,422400.0
2014-01-16 10:50:00,6.27,6.27,6.25,6.26,1480000.0,6.1497,6.1497,6.1301,6.1399,1480000.0
2014-01-16 11:00:00,6.26,6.27,6.25,6.27,1275200.0,6.1399,6.1497,6.1301,6.1497,1275200.0
2014-01-16 11:10:00,6.26,6.28,6.26,6.27,969600.0,6.1399,6.1595,6.1399,6.1497,969600.0
2014-01-16 11:20:00,6.27,6.28,6.26,6.27,544000.0,6.1497,6.1595,6.1399,6.1497,544000.0
2014-01-16 11:30:00,6.27,6.28,6.26,6.27,632000.0,6.1497,6.1595,6.1399,6.1497,632000.0
2014-01-16 11:40:00,6.27,6.28,6.26,6.27,860800.0,6.1497,6.1595,6.1399,6.1497,860800.0
2014-01-16 11:50:00,6.28,6.28,6.27,6.28,483200.0,6.1595,6.1595,6.1497,6.1595,483200.0
2014-01-16 12:00:00,6.28,6.28,6.27,6.27,500800.0,6.1595,6.1595,6.1497,6.1497,500800.0
2014-01-16 12:10:00,6.27,6.27,6.26,6.27,604800.0,6.1497,6.1497,6.1399,6.1497,604800.0
2014-01-16 12:20:00,6.27,6.28,6.26,6.27,1176000.0,6.1497,6.1595,6.1399,6.1497,1176000.0
2014-01-16 12:30:00,6.27,6.28,6.27,6.27,329600.0,6.1497,6.1595,6.1497,6.1497,329600.0
2014-01-16 12:40:00,6.27,6.28,6.27,6.28,280000.0,6.1497,6.1595,6.1497,6.1595,280000.0
2014-01-16 12:50:00,6.28,6.28,6.28,6.28,344000.0,6.1595,6.1595,6.1595,6.1595,344000.0
2014-01-16 13:00:00,6.28,6.28,6.27,6.28,347200.0,6.1595,6.1595,6.1497,6.1595,347200.0
2014-01-16 13:10:00,6.28,6.29,6.28,6.29,1012800.0,6.1595,6.1694,6.1595,6.1694,1012800.0
2014-01-16 13:20:00,6.29,6.3,6.29,6.29,1086400.0,6.1694,6.1792,6.1694,6.1694,1086400.0
2014-01-16 13:30:00,6.29,6.29,6.28,6.28,459200.0,6.1694,6.1694,6.1595,6.1595,459200.0
2014-01-16 13:40:00,6.28,6.29,6.28,6.29,747200.0,6.1595,6.1694,6.1595,6.1694,747200.0
2014-01-16 13:50:00,6.29,6.29,6.28,6.28,481600.0,6.1694,6.1694,6.1595,6.1595,481600.0
2014-01-16 14:00:00,6.28,6.29,6.28,6.28,475200.0,6.1595,6.1694,6.1595,6.1595,475200.0
2014-01-16 14:10:00,6.28,6.29,6.27,6.27,491200.0,6.1595,6.1694,6.1497,6.1497,491200.0
2014-01-16 14:20:00,6.27,6.28,6.27,6.28,568000.0,6.1497,6.1595,6.1497,6.1595,568000.0
2014-01-16 14:30:00,6.28,6.28,6.27,6.28,899200.0,6.1595,6.1595,6.1497,6.1595,899200.0
2014-01-16 14:40:00,6.28,6.29,6.28,6.28,867200.0,6.1595,6.1694,6.1595,6.1595,867200.0
2014-01-16 14:50:00,6.28,6.29,6.28,6.28,636800.0,6.1595,6.1694,6.1595,6.1595,636800.0
2014-01-16 15:00:00,6.28,6.29,6.28,6.28,1036800.0,6.1595,6.1694,6.1595,6.1595,1036800.0
2014-01-16 15:10:00,6.28,6.28,6.27,6.28,830400.0,6.1595,6.1595,6.1497,6.1595,830400.0
2014-01-16 15:20:00,6.28,6.28,6.27,6.27,568000.0,6.1595,6.1595,6.1497,6.1497,568000.0
2014-01-16 15:30:00,6.27,6.28,6.27,6.27,624000.0,6.1497,6.1595,6.1497,6.1497,624000.0
2014-01-16 15:40:00,6.27,6.27,6.26,6.26,1177600.0,6.1497,6.1497,6.1399,6.1399,1177600.0
2014-01-16 15:50:00,6.26,6.28,6.26,6.28,1780800.0,6.1399,6.1595,6.1399,6.1595,1780800.0
2014-01-17 09:30:00,6.24,6.26,6.23,6.26,2723200.0,6.1203,6.1399,6.1105,6.1399,2723200.0
2014-01-17 09:40:00,6.25,6.26,6.23,6.23,2177600.0,6.1301,6.1399,6.1105,6.1105,2177600.0
2014-01-17 09:50:00,6.23,6.24,6.21,6.24,2060800.0,6.1105,6.1203,6.0909,6.1203,2060800.0
2014-01-17 10:00:00,6.23,6.24,6.22,6.24,1171200.0,6.1105,6.1203,6.1007,6.1203,1171200.0
2014-01-17 10:10:00,6.24,6.25,6.23,6.24,1212800.0,6.1203,6.1301,6.1105,6.1203,1212800.0
2014-01-17 10:20:00,6.25,6.25,6.24,6.24,998400.0,6.1301,6.1301,6.1203,6.1203,998400.0
2014-01-17 10:30:00,6.24,6.25,6.24,6.25,593600.0,6.1203,6.1301,6.1203,6.1301,593600.0
2014-01-17 10:40:00,6.25,6.25,6.24,6.24,382400.0,6.1301,6.1301,6.1203,6.1203,382400.0
2014-01-17 10:50:00,6.24,6.26,6.24,6.26,537600.0,6.1203,6.1399,6.1203,6.1399,537600.0
2014-01-17 11:00:00,6.26,6.26,6.26,6.26,475200.0,6.1399,6.1399,6.1399,6.1399,475200.0
2014-01-17 11:10:00,6.26,6.26,6.25,6.26,323200.0,6.1399,6.1399,6.1301,6.1399,323200.0
2014-01-17 11:20:00,6.26,6.27,6.25,6.26,422400.0,6.1399,6.1497,6.1301,6.1399,422400.0
2014-01-17 11:30:00,6.26,6.26,6.25,6.25,459200.0,6.1399,6.1399,6.1301,6.1301,459200.0
2014-01-17 11:40:00,6.25,6.26,6.25,6.26,188800.0,6.1301,6.1399,6.1301,6.1399,188800.0
2014-01-17 11:50:00,6.26,6.26,6.26,6.26,248000.0,6.1399,6.1399,6.1399,6.1399,248000.0
2014-01-17 12:00:00,6.26,6.26,6.26,6.26,400000.0,6.1399,6.1399,6.1399,6.1399,400000.0
2014-01-17 12:10:00,6.26,6.28,6.26,6.27,664000.0,6.1399,6.1595,6.1399,6.1497,664000.0
2014-01-17 12:20:00,6.27,6.28,6.27,6.27,249600.0,6.1497,6.1595,6.1497,6.1497,249600.0
2014-01-17 12:30:00,6.27,6.27,6.26,6.26,174400.0,6.1497,6.1497,6.1399,6.1399,174400.0
2014-01-17 12:40:00,6.26,6.27,6.26,6.27,187200.0,6.1399,6.1497,6.1399,6.1497,187200.0
2014-01-17 12:50:00,6.27,6.27,6.26,6.26,232000.0,6.1497,6.1497,6.1399,6.1399,232000.0
2014-01-17 13:00:00,6.26,6.26,6.25,6.25,353600.0,6.1399,6.1399,6.1301,6.1301,353600.0
2014-01-17 13:10:00,6.25,6.25,6.23,6.24,1736000.0,6.1301,6.1301,6.1105,6.1203,1736000.0
2014-01-17 13:20:00,6.24,6.24,6.23,6.23,424000.0,6.1203,6.1203,6.1105,6.1105,424000.0
2014-01-17 13:30:00,6.23,6.23,6.23,6.23,300800.0,6.1105,6.1105,6.1105,6.1105,300800.0
2014-01-17 13:40:00,6.23,6.23,6.23,6.23,366400.0,6.1105,6.1105,6.1105,6.1105,366400.0
2014-01-17 13:50:00,6.23,6.24,6.23,6.24,364800.0,6.1105,6.1203,6.1105,6.1203,364800.0
2014-01-17 14:00:00,6.24,6.24,6.23,6.24,425600.0,6.1203,6.1203,6.1105,6.1203,425600.0
2014-01-17 14:10:00,6.24,6.24,6.23,6.24,814400.0,6.1203,6.1203,6.1105,6.1203,814400.0
2014-01-17 14:20:00,6.24,6.24,6.24,6.24,304000.0,6.1203,6.1203,6.1203,6.1203,304000.0
2014-01-17 14:30:00,6.24,6.24,6.23,6.23,561600.0,6.1203,6.1203,6.1105,6.1105,561600.0
2014-01-17 14:40:00,6.23,6.23,6.23,6.23,510400.0,6.1105,6.1105,6.1105,6.1105,510400.0
2014-01-17 14:50:00,6.23,6.23,6.22,6.23,304000.0,6.1105,6.1105,6.1007,6.1105,304000.0
2014-01-17 15:00:00,6.23,6.23,6.21,6.21,1107200.0,6.1105,6.1105,6.0909,6.0909,1107200.0
2014-01-17 15:10:00,6.21,6.21,6.2,6.2,1537600.0,6.0909,6.0909,6.0811,6.0811,1537600.0
2014-01-17 15:20:00,6.2,6.2,6.19,6.2,1532800.0,6.0811,6.0811,6.0713,6.0811,1532800.0
2014-01-17 15:30:00,6.19,6.2,6.18,6.18,2948800.0,6.0713,6.0811,6.0615,6.0615,2948800.0
2014-01-17 15:40:00,6.18,6.21,6.18,6.2,2731200.0,6.0615,6.0909,6.0615,6.0811,2731200.0
2014-01-17 15:50:00,6.21,6.21,6.2,6.21,2571200.0,6.0909,6.0909,6.0811,6.0909,2571200.0
2014-01-21 09:30:00,6.29,6.3,6.28,6.29,2328000.0,6.1694,6.1792,6.1595,6.1694,2328000.0
2014-01-21 09:40:00,6.29,6.3,6.28,6.3,2272000.0,6.1694,6.1792,6.1595,6.1792,2272000.0
2014-01-21 09:50:00,6.3,6.31,6.3,6.3,1323200.0,6.1792,6.189,6.1792,6.1792,1323200.0
2014-01-21 10:00:00,6.3,6.3,6.29,6.29,1987200.0,6.1792,6.1792,6.1694,6.1694,1987200.0
2014-01-21 10:10:00,6.29,6.29,6.25,6.27,2606400.0,6.1694,6.1694,6.1301,6.1497,2606400.0
2014-01-21 10:20:00,6.27,6.27,6.25,6.26,1084800.0,6.1497,6.1497,6.1301,6.1399,1084800.0
2014-01-21 10:30:00,6.26,6.26,6.24,6.25,1476800.0,6.1399,6.1399,6.1203,6.1301,1476800.0
2014-01-21 10:40:00,6.25,6.26,6.25,6.25,908800.0,6.1301,6.1399,6.1301,6.1301,908800.0
2014-01-21 10:50:00,6.25,6.26,6.24,6.26,475200.0,6.1301,6.1399,6.1203,6.1399,475200.0
2014-01-21 11:00:00,6.26,6.26,6.23,6.23,883200.0,6.1399,6.1399,6.1105,6.1105,883200.0
2014-01-21 11:10:00,6.23,6.23,6.2,6.22,1841600.0,6.1105,6.1105,6.0811,6.1007,1841600.0
2014-01-21 11:20:00,6.21,6.23,6.21,6.22,432000.0,6.0909,6.1105,6.0909,6.1007,432000.0
2014-01-21 11:30:00,6.22,6.23,6.21,6.23,660800.0,6.1007,6.1105,6.0909,6.1105,660800.0
2014-01-21 11:40:00,6.23,6.23,6.22,6.23,849600.0,6.1105,6.1105,6.1007,6.1105,849600.0
2014-01-21 11:50:00,6.23,6.24,6.22,6.23,982400.0,6.1105,6.1203,6.1007,6.1105,982400.0
2014-01-21 12:00:00,6.23,6.24,6.21,6.22,1195200.0,6.1105,6.1203,6.0909,6.1007,1195200.0
2014-01-21 12:10:00,6.22,6.24,6.22,6.23,393600.0,6.1007,6.1203,6.1007,6.1105,393600.0
2014-01-21 12:20:00,6.23,6.25,6.23,6.25,1054400.0,6.1105,6.1301,6.1105,6.1301,1054400.0
2014-01-21 12:30:00,6.25,6.25,6.25,6.25,180800.0,6.1301,6.1301,6.1301,6.1301,180800.0
2014-01-21 12:40:00,6.25,6.26,6.25,6.26,633600.0,6.1301,6.1399,6.1301,6.1399,633600.0
2014-01-21 12:50:00,6.26,6.26,6.26,6.26,512000.0,6.1399,6.1399,6.1399,6.1399,512000.0
2014-01-21 13:00:00,6.26,6.28,6.26,6.27,664000.0,6.1399,6.1595,6.1399,6.1497,664000.0
2014-01-21 13:10:00,6.27,6.28,6.27,6.27,638400.0,6.1497,6.1595,6.1497,6.1497,638400.0
2014-01-21 13:20:00,6.27,6.27,6.26,6.27,465600.0,6.1497,6.1497,6.1399,6.1497,465600.0
2014-01-21 13:30:00,6.27,6.29,6.27,6.29,961600.0,6.1497,6.1694,6.1497,6.1694,961600.0
2014-01-21 13:40:00,6.29,6.29,6.28,6.28,688000.0,6.1694,6.1694,6.1595,6.1595,688000.0
2014-01-21 13:50:00,6.28,6.29,6.28,6.28,321600.0,6.1595,6.1694,6.1595,6.1595,321600.0
2014-01-21 14:00:00,6.28,6.29,6.28,6.28,456000.0,6.1595,6.1694,6.1595,6.1595,456000.0
2014-01-21 14:10:00,6.28,6.29,6.28,6.28,465600.0,6.1595,6.1694,6.1595,6.1595,465600.0
2014-01-21 14:20:00,6.28,6.28,6.27,6.28,473600.0,6.1595,6.1595,6.1497,6.1595,473600.0
2014-01-21 14:30:00,6.28,6.3,6.28,6.29,921600.0,6.1595,6.1792,6.1595,6.1694,921600.0
2014-01-21 14:40:00,6.29,6.3,6.28,6.29,334400.0,6.1694,6.1792,6.1595,6.1694,334400.0
2014-01-21 14:50:00,6.29,6.29,6.28,6.29,977600.0,6.1694,6.1694,6.1595,6.1694,977600.0
2014-01-21 15:00:00,6.29,6.29,6.28,6.29,1252800.0,6.1694,6.1694,6.1595,6.1694,1252800.0
2014-01-21 15:10:00,6.29,6.29,6.28,6.28,793600.0,6.1694,6.1694,6.1595,6.1595,793600.0
2014-01-21 15:20:00,6.28,6.29,6.28,6.28,588800.0,6.1595,6.1694,6.1595,6.1595,588800.0
2014-01-21 15:30:00,6.28,6.29,6.28,6.29,955200.0,6.1595,6.1694,6.1595,6.1694,955200.0
2014-01-21 15:40:00,6.29,6.3,6.29,6.3,2036800.0,6.1694,6.1792,6.1694,6.1792,2036800.0
2014-01-21 15:50:00,6.3,6.3,6.29,6.3,1467200.0,6.1792,6.1792,6.1694,6.1792,1467200.0
2014-01-22 09:30:00,6.33,6.33,6.32,6.32,1193600.0,6.2086,6.2086,6.1988,6.1988,1193600.0
2014-01-22 09:40:00,6.31,6.33,6.3,6.32,1795200.0,6.189,6.2086,6.1792,6.1988,1795200.0
2014-01-22 09:50:00,6.32,6.32,6.3,6.31,1329600.0,6.1988,6.1988,6.1792,6.189,1329600.0
2014-01-22 10:00:00,6.32,6.33,6.31,6.32,1158400.0,6.1988,6.2086,6.189,6.1988,1158400.0
2014-01-22 10:10:00,6.32,6.32,6.3,6.31,1240000.0,6.1988,6.1988,6.1792,6.189,1240000.0
2014-01-22 10:20:00,6.31,6.34,6.3,6.33,1100800.0,6.189,6.2184,6.1792,6.2086,1100800.0
2014-01-22 10:30:00,6.33,6.33,6.32,6.32,606400.0,6.2086,6.2086,6.1988,6.1988,606400.0
2014-01-22 10:40:00,6.33,6.34,6.31,6.31,1187200.0,6.2086,6.2184,6.189,6.189,1187200.0
2014-01-22 10:50:00,6.31,6.32,6.31,6.31,1240000.0,6.189,6.1988,6.189,6.189,1240000.0
2014-01-22 11:00:00,6.32,6.32,6.31,6.32,1246400.0,6.1988,6.1988,6.189,6.1988,1246400.0
2014-01-22 11:10:00,6.32,6.33,6.32,6.33,729600.0,6.1988,6.2086,6.1988,6.2086,729600.0
2014-01-22 11:20:00,6.33,6.33,6.32,6.32,748800.0,6.2086,6.2086,6.1988,6.1988,748800.0
2014-01-22 11:30:00,6.32,6.33,6.32,6.33,822400.0,6.1988,6.2086,6.1988,6.2086,822400.0
2014-01-22 11:40:00,6.33,6.33,6.32,6.32,774400.0,6.2086,6.2086,6.1988,6.1988,774400.0
2014-01-22 11:50:00,6.33,6.34,6.33,6.33,379200.0,6.2086,6.2184,6.2086,6.2086,379200.0
2014-01-22 12:00:00,6.33,6.34,6.33,6.34,315200.0,6.2086,6.2184,6.2086,6.2184,315200.0
2014-01-22 12:10:00,6.34,6.35,6.34,6.35,1299200.0,6.2184,6.2282,6.2184,6.2282,1299200.0
2014-01-22 12:20:00,6.35,6.36,6.35,6.35,704000.0,6.2282,6.238,6.2282,6.2282,704000.0
2014-01-22 12:30:00,6.35,6.35,6.34,6.35,456000.0,6.2282,6.2282,6.2184,6.2282,456000.0
2014-01-22 12:40:00,6.35,6.36,6.35,6.36,374400.0,6.2282,6.238,6.2282,6.238,374400.0
2014-01-22 12:50:00,6.36,6.36,6.35,6.35,264000.0,6.238,6.238,6.2282,6.2282,264000.0
2014-01-22 13:00:00,6.35,6.36,6.35,6.35,563200.0,6.2282,6.238,6.2282,6.2282,563200.0
2014-01-22 13:10:00,6.35,6.36,6.35,6.36,675200.0,6.2282,6.238,6.2282,6.238,675200.0
2014-01-22 13:20:00,6.35,6.36,6.35,6.36,910400.0,6.2282,6.238,6.2282,6.238,910400.0
2014-01-22 13:30:00,6.36,6.36,6.34,6.34,995200.0,6.238,6.238,6.2184,6.2184,995200.0
2014-01-22 13:40:00,6.34,6.35,6.33,6.33,625600.0,6.2184,6.2282,6.2086,6.2086,625600.0
2014-01-22 13:50:00,6.33,6.34,6.33,6.34,900800.0,6.2086,6.2184,6.2086,6.2184,900800.0
2014-01-22 14:00:00,6.34,6.34,6.34,6.34,361600.0,6.2184,6.2184,6.2184,6.2184,361600.0
2014-01-22 14:10:00,6.34,6.35,6.34,6.35,614400.0,6.2184,6.2282,6.2184,6.2282,614400.0
2014-01-22 14:20:00,6.35,6.35,6.35,6.35,337600.0,6.2282,6.2282,6.2282,6.2282,337600.0
2014-01-22 14:30:00,6.35,6.35,6.34,6.35,364800.0,6.2282,6.2282,6.2184,6.2282,364800.0
2014-01-22 14:40:00,6.34,6.35,6.33,6.33,849600.0,6.2184,6.2282,6.2086,6.2086,849600.0
2014-01-22 14:50:00,6.33,6.34,6.33,6.34,572800.0,6.2086,6.2184,6.2086,6.2184,572800.0
2014-01-22 15:00:00,6.34,6.35,6.34,6.35,632000.0,6.2184,6.2282,6.2184,6.2282,632000.0
2014-01-22 15:10:00,6.35,6.35,6.34,6.35,428800.0,6.2282,6.2282,6.2184,6.2282,428800.0
2014-01-22 15:20:00,6.35,6.35,6.34,6.35,1174400.0,6.2282,6.2282,6.2184,6.2282,1174400.0
2014-01-22 15:30:00,6.35,6.35,6.34,6.35,1076800.0,6.2282,6.2282,6.2184,6.2282,1076800.0
2014-01-22 15:40:00,6.35,6.35,6.34,6.34,1628800.0,6.2282,6.2282,6.2184,6.2184,1628800.0
2014-01-22 15:50:00,6.34,6.35,6.34,6.34,1416000.0,6.2184,6.2282,6.2184,6.2184,1416000.0
2014-01-23 09:30:00,6.29,6.3,6.24,6.24,3153600.0,6.1694,6.1792,6.1203,6.1203,3153600.0
2014-01-23 09:40:00,6.24,6.28,6.23,6.27,2001600.0,6.1203,6.1595,6.1105,6.1497,2001600.0
2014-01-23 09:50:00,6.27,6.27,6.25,6.25,1592000.0,6.1497,6.1497,6.1301,6.1301,1592000.0
2014-01-23 10:00:00,6.25,6.26,6.22,6.23,2449600.0,6.1301,6.1399,6.1007,6.1105,2449600.0
2014-01-23 10:10:00,6.23,6.24,6.21,6.24,1200000.0,6.1105,6.1203,6.0909,6.1203,1200000.0
2014-01-23 10:20:00,6.24,6.24,6.23,6.23,1019200.0,6.1203,6.1203,6.1105,6.1105,1019200.0
2014-01-23 10:30:00,6.23,6.24,6.21,6.23,1587200.0,6.1105,6.1203,6.0909,6.1105,1587200.0
2014-01-23 10:40:00,6.23,6.24,6.22,6.24,907200.0,6.1105,6.1203,6.1007,6.1203,907200.0
2014-01-23 10:50:00,6.24,6.24,6.21,6.22,864000.0,6.1203,6.1203,6.0909,6.1007,864000.0
2014-01-23 11:00:00,6.22,6.22,6.21,6.22,1004800.0,6.1007,6.1007,6.0909,6.1007,1004800.0
2014-01-23 11:10:00,6.22,6.24,6.22,6.24,729600.0,6.1007,6.1203,6.1007,6.1203,729600.0
2014-01-23 11:20:00,6.24,6.25,6.24,6.24,1065600.0,6.1203,6.1301,6.1203,6.1203,1065600.0
2014-01-23 11:30:00,6.24,6.24,6.23,6.23,334400.0,6.1203,6.1203,6.1105,6.1105,334400.0
2014-01-23 11:40:00,6.24,6.25,6.23,6.24,705600.0,6.1203,6.1301,6.1105,6.1203,705600.0
2014-01-23 11:50:00,6.24,6.26,6.24,6.25,483200.0,6.1203,6.1399,6.1203,6.1301,483200.0
2014-01-23 12:00:00,6.26,6.26,6.24,6.24,497600.0,6.1399,6.1399,6.1203,6.1203,497600.0
2014-01-23 12:10:00,6.24,6.24,6.23,6.24,700800.0,6.1203,6.1203,6.1105,6.1203,700800.0
2014-01-23 12:20:00,6.24,6.24,6.22,6.23,1963200.0,6.1203,6.1203,6.1007,6.1105,1963200.0
2014-01-23 12:30:00,6.23,6.23,6.22,6.23,1070400.0,6.1105,6.1105,6.1007,6.1105,1070400.0
2014-01-23 12:40:00,6.23,6.25,6.23,6.24,486400.0,6.1105,6.1301,6.1105,6.1203,486400.0
2014-01-23 12:50:00,6.24,6.24,6.23,6.24,771200.0,6.1203,6.1203,6.1105,6.1203,771200.0
2014-01-23 13:00:00,6.24,6.24,6.23,6.24,1220800.0,6.1203,6.1203,6.1105,6.1203,1220800.0
2014-01-23 13:10:00,6.23,6.24,6.22,6.23,654400.0,6.1105,6.1203,6.1007,6.1105,654400.0
2014-01-23 13:20:00,6.23,6.24,6.23,6.23,817600.0,6.1105,6.1203,6.1105,6.1105,817600.0
2014-01-23 13:30:00,6.23,6.24,6.22,6.23,993600.0,6.1105,6.1203,6.1007,6.1105,993600.0
2014-01-23 13:40:00,6.23,6.23,6.21,6.21,1534400.0,6.1105,6.1105,6.0909,6.0909,1534400.0
2014-01-23 13:50:00,6.21,6.22,6.2,6.21,1236800.0,6.0909,6.1007,6.0811,6.0909,1236800.0
2014-01-23 14:00:00,6.21,6.22,6.2,6.22,968000.0,6.0909,6.1007,6.0811,6.1007,968000.0
2014-01-23 14:10:00,6.22,6.24,6.21,6.24,835200.0,6.1007,6.1203,6.0909,6.1203,835200.0
2014-01-23 14:20:00,6.24,6.25,6.24,6.24,1889600.0,6.1203,6.1301,6.1203,6.1203,1889600.0
2014-01-23 14:30:00,6.24,6.25,6.24,6.24,315200.0,6.1203,6.1301,6.1203,6.1203,315200.0
2014-01-23 14:40:00,6.24,6.25,6.23,6.24,705600.0,6.1203,6.1301,6.1105,6.1203,705600.0
2014-01-23 14:50:00,6.24,6.26,6.24,6.25,1646400.0,6.1203,6.1399,6.1203,6.1301,1646400.0
2014-01-23 15:00:00,6.26,6.26,6.24,6.25,1483200.0,6.1399,6.1399,6.1203,6.1301,1483200.0
2014-01-23 15:10:00,6.25,6.26,6.24,6.25,1041600.0,6.1301,6.1399,6.1203,6.1301,1041600.0
2014-01-23 15:20:00,6.25,6.26,6.25,6.26,636800.0,6.1301,6.1399,6.1301,6.1399,636800.0
2014-01-23 15:30:00,6.26,6.28,6.25,6.27,2356800.0,6.1399,6.1595,6.1301,6.1497,2356800.0
2014-01-23 15:40:00,6.27,6.28,6.26,6.27,2100800.0,6.1497,6.1595,6.1399,6.1497,2100800.0
2014-01-23 15:50:00,6.27,6.29,6.27,6.29,3030400.0,6.1497,6.1694,6.1497,6.1694,3030400.0
2014-01-24 09:30:00,6.23,6.25,6.21,6.22,2729600.0,6.1105,6.1301,6.0909,6.1007,2729600.0
2014-01-24 09:40:00,6.22,6.22,6.17,6.19,4449600.0,6.1007,6.1007,6.0517,6.0713,4449600.0
2014-01-24 09:50:00,6.19,6.21,6.18,6.19,2270400.0,6.0713,6.0909,6.0615,6.0713,2270400.0
2014-01-24 10:00:00,6.19,6.21,6.19,6.21,1188800.0,6.0713,6.0909,6.0713,6.0909,1188800.0
2014-01-24 10:10:00,6.21,6.22,6.18,6.2,2252800.0,6.0909,6.1007,6.0615,6.0811,2252800.0
2014-01-24 10:20:00,6.2,6.21,6.19,6.2,1097600.0,6.0811,6.0909,6.0713,6.0811,1097600.0
2014-01-24 10:30:00,6.2,6.2,6.17,6.18,2161600.0,6.0811,6.0811,6.0517,6.0615,2161600.0
2014-01-24 10:40:00,6.18,6.18,6.14,6.16,3953600.0,6.0615,6.0615,6.0222,6.0418,3953600.0
2014-01-24 10:50:00,6.16,6.17,6.16,6.17,1574400.0,6.0418,6.0517,6.0418,6.0517,1574400.0
2014-01-24 11:00:00,6.17,6.18,6.14,6.14,1126400.0,6.0517,6.0615,6.0222,6.0222,1126400.0
2014-01-24 11:10:00,6.13,6.14,6.12,6.12,2736000.0,6.0124,6.0222,6.0026,6.0026,2736000.0
2014-01-24 11:20:00,6.12,6.12,6.09,6.1,3283200.0,6.0026,6.0026,5.9732,5.983,3283200.0
2014-01-24 11:30:00,6.1,6.12,6.09,6.12,1952000.0,5.983,6.0026,5.9732,6.0026,1952000.0
2014-01-24 11:40:00,6.12,6.13,6.11,6.12,900800.0,6.0026,6.0124,5.9928,6.0026,900800.0
2014-01-24 11:50:00,6.12,6.16,6.12,6.15,2227200.0,6.0026,6.0418,6.0026,6.032,2227200.0
2014-01-24 12:00:00,6.16,6.16,6.13,6.15,1721600.0,6.0418,6.0418,6.0124,6.032,1721600.0
2014-01-24 12:10:00,6.15,6.16,6.14,6.15,868800.0,6.032,6.0418,6.0222,6.032,868800.0
2014-01-24 12:20:00,6.15,6.16,6.14,6.15,1187200.0,6.032,6.0418,6.0222,6.032,1187200.0
2014-01-24 12:30:00,6.15,6.16,6.15,6.16,1118400.0,6.032,6.0418,6.032,6.0418,1118400.0
2014-01-24 12:40:00,6.15,6.15,6.13,6.13,1726400.0,6.032,6.032,6.0124,6.0124,1726400.0
2014-01-24 12:50:00,6.13,6.15,6.13,6.15,856000.0,6.0124,6.032,6.0124,6.032,856000.0
2014-01-24 13:00:00,6.15,6.15,6.13,6.15,520000.0,6.032,6.032,6.0124,6.032,520000.0
2014-01-24 13:10:00,6.15,6.15,6.15,6.15,689600.0,6.032,6.032,6.032,6.032,689600.0
2014-01-24 13:20:00,6.15,6.15,6.13,6.13,1100800.0,6.032,6.032,6.0124,6.0124,1100800.0
2014-01-24 13:30:00,6.13,6.14,6.12,6.13,728000.0,6.0124,6.0222,6.0026,6.0124,728000.0
2014-01-24 13:40:00,6.13,6.13,6.12,6.13,1004800.0,6.0124,6.0124,6.0026,6.0124,1004800.0
2014-01-24 13:50:00,6.13,6.13,6.12,6.12,1580800.0,6.0124,6.0124,6.0026,6.0026,1580800.0
2014-01-24 14:00:00,6.12,6.12,6.09,6.1,2852800.0,6.0026,6.0026,5.9732,5.983,2852800.0
2014-01-24 14:10:00,6.1,6.1,6.08,6.09,2222400.0,5.983,5.983,5.9634,5.9732,2222400.0
2014-01-24 14:20:00,6.09,6.1,6.08,6.09,1915200.0,5.9732,5.983,5.9634,5.9732,1915200.0
2014-01-24 14:30:00,6.09,6.11,6.09,6.11,1889600.0,5.9732,5.9928,5.9732,5.9928,1889600.0
2014-01-24 14:40:00,6.11,6.11,6.1,6.11,948800.0,5.9928,5.9928,5.983,5.9928,948800.0
2014-01-24 14:50:00,6.11,6.11,6.1,6.1,995200.0,5.9928,5.9928,5.983,5.983,995200.0
2014-01-24 15:00:00,6.1,6.1,6.09,6.1,1348800.0,5.983,5.983,5.9732,5.983,1348800.0
2014-01-24 15:10:00,6.1,6.1,6.07,6.08,2264000.0,5.983,5.983,5.9536,5.9634,2264000.0
2014-01-24 15:20:00,6.08,6.08,6.05,6.07,2104000.0,5.9634,5.9634,5.934,5.9536,2104000.0
2014-01-24 15:30:00,6.07,6.07,6.06,6.07,2644800.0,5.9536,5.9536,5.9438,5.9536,2644800.0
2014-01-24 15:40:00,6.07,6.08,6.05,6.05,2257600.0,5.9536,5.9634,5.934,5.934,2257600.0
2014-01-24 15:50:00,6.05,6.07,6.04,6.04,4067200.0,5.934,5.9536,5.9241,5.9241,4067200.0
2014-01-27 09:30:00,6.05,6.06,6.02,6.03,3083200.0,5.934,5.9438,5.9045,5.9143,3083200.0
2014-01-27 09:40:00,6.03,6.06,6.02,6.02,2283200.0,5.9143,5.9438,5.9045,5.9045,2283200.0
2014-01-27 09:50:00,6.02,6.05,6.01,6.03,3196800.0,5.9045,5.934,5.8947,5.9143,3196800.0
2014-01-27 10:00:00,6.03,6.05,6.01,6.02,2665600.0,5.9143,5.934,5.8947,5.9045,2665600.0
2014-01-27 10:10:00,6.02,6.02,5.97,5.97,4492800.0,5.9045,5.9045,5.8555,5.8555,4492800.0
2014-01-27 10:20:00,5.97,5.98,5.92,5.93,7819200.0,5.8555,5.8653,5.8064,5.8163,7819200.0
2014-01-27 10:30:00,5.93,5.95,5.9,5.9,4160000.0,5.8163,5.8359,5.7868,5.7868,4160000.0
2014-01-27 10:40:00,5.9,5.97,5.9,5.97,3054400.0,5.7868,5.8555,5.7868,5.8555,3054400.0
2014-01-27 10:50:00,5.97,5.98,5.95,5.95,1788800.0,5.8555,5.8653,5.8359,5.8359,1788800.0
2014-01-27 11:00:00,5.95,5.96,5.93,5.95,1718400.0,5.8359,5.8457,5.8163,5.8359,1718400.0
2014-01-27 11:10:00,5.95,5.96,5.92,5.96,3228800.0,5.8359,5.8457,5.8064,5.8457,3228800.0
2014-01-27 11:20:00,5.96,5.97,5.95,5.95,1835200.0,5.8457,5.8555,5.8359,5.8359,1835200.0
2014-01-27 11:30:00,5.95,5.96,5.93,5.94,2073600.0,5.8359,5.8457,5.8163,5.8261,2073600.0
2014-01-27 11:40:00,5.94,5.96,5.93,5.94,1577600.0,5.8261,5.8457,5.8163,5.8261,1577600.0
2014-01-27 11:50:00,5.94,5.94,5.91,5.92,1897600.0,5.8261,5.8261,5.7966,5.8064,1897600.0
2014-01-27 12:00:00,5.92,5.92,5.87,5.89,4073600.0,5.8064,5.8064,5.7574,5.777,4073600.0
2014-01-27 12:10:00,5.89,5.89,5.87,5.87,2203200.0,5.777,5.777,5.7574,5.7574,2203200.0
2014-01-27 12:20:00,5.87,5.88,5.84,5.87,3683200.0,5.7574,5.7672,5.728,5.7574,3683200.0
2014-01-27 12:30:00,5.87,5.89,5.85,5.88,2294400.0,5.7574,5.777,5.7378,5.7672,2294400.0
2014-01-27 12:40:00,5.88,5.9,5.87,5.89,2315200.0,5.7672,5.7868,5.7574,5.777,2315200.0
2014-01-27 12:50:00,5.89,5.9,5.88,5.88,1214400.0,5.777,5.7868,5.7672,5.7672,1214400.0
2014-01-27 13:00:00,5.88,5.92,5.87,5.91,1496000.0,5.7672,5.8064,5.7574,5.7966,1496000.0
2014-01-27 13:10:00,5.91,5.93,5.9,5.93,1076800.0,5.7966,5.8163,5.7868,5.8163,1076800.0
2014-01-27 13:20:00,5.93,5.93,5.91,5.92,643200.0,5.8163,5.8163,5.7966,5.8064,643200.0
2014-01-27 13:30:00,5.93,5.93,5.91,5.93,774400.0,5.8163,5.8163,5.7966,5.8163,774400.0
2014-01-27 13:40:00,5.93,5.98,5.92,5.97,1952000.0,5.8163,5.8653,5.8064,5.8555,1952000.0
2014-01-27 13:50:00,5.97,5.98,5.96,5.96,1110400.0,5.8555,5.8653,5.8457,5.8457,1110400.0
2014-01-27 14:00:00,5.96,5.99,5.96,5.97,4611200.0,5.8457,5.8751,5.8457,5.8555,4611200.0
2014-01-27 14:10:00,5.97,6.0,5.97,5.98,3700800.0,5.8555,5.8849,5.8555,5.8653,3700800.0
2014-01-27 14:20:00,5.99,5.99,5.97,5.98,1142400.0,5.8751,5.8751,5.8555,5.8653,1142400.0
2014-01-27 14:30:00,5.98,6.01,5.98,6.01,3844800.0,5.8653,5.8947,5.8653,5.8947,3844800.0
2014-01-27 14:40:00,6.01,6.01,6.0,6.01,1232000.0,5.8947,5.8947,5.8849,5.8947,1232000.0
2014-01-27 14:50:00,6.01,6.02,6.0,6.02,2304000.0,5.8947,5.9045,5.8849,5.9045,2304000.0
2014-01-27 15:00:00,6.02,6.02,6.0,6.01,1484800.0,5.9045,5.9045,5.8849,5.8947,1484800.0
2014-01-27 15:10:00,6.01,6.02,6.0,6.01,1044800.0,5.8947,5.9045,5.8849,5.8947,1044800.0
2014-01-27 15:20:00,6.01,6.01,5.98,5.99,1164800.0,5.8947,5.8947,5.8653,5.8751,1164800.0
2014-01-27 15:30:00,5.99,6.0,5.97,5.99,1624000.0,5.8751,5.8849,5.8555,5.8751,1624000.0
2014-01-27 15:40:00,5.99,6.0,5.96,5.97,1657600.0,5.8751,5.8849,5.8457,5.8555,1657600.0
2014-01-27 15:50:00,5.96,5.97,5.93,5.93,5555200.0,5.8457,5.8555,5.8163,5.8163,5555200.0
2014-01-28 09:30:00,5.86,5.89,5.85,5.87,4435200.0,5.7476,5.777,5.7378,5.7574,4435200.0
2014-01-28 09:40:00,5.88,5.9,5.87,5.9,2241600.0,5.7672,5.7868,5.7574,5.7868,2241600.0
2014-01-28 09:50:00,5.9,5.9,5.88,5.89,1443200.0,5.7868,5.7868,5.7672,5.777,1443200.0
2014-01-28 10:00:00,5.9,5.92,5.9,5.91,2056000.0,5.7868,5.8064,5.7868,5.7966,2056000.0
2014-01-28 10:10:00,5.91,5.91,5.89,5.9,2033600.0,5.7966,5.7966,5.777,5.7868,2033600.0
2014-01-28 10:20:00,5.9,5.92,5.9,5.91,1155200.0,5.7868,5.8064,5.7868,5.7966,1155200.0
2014-01-28 10:30:00,5.91,5.93,5.9,5.92,2062400.0,5.7966,5.8163,5.7868,5.8064,2062400.0
2014-01-28 10:40:00,5.92,5.92,5.91,5.92,745600.0,5.8064,5.8064,5.7966,5.8064,745600.0
2014-01-28 10:50:00,5.92,5.92,5.9,5.91,518400.0,5.8064,5.8064,5.7868,5.7966,518400.0
2014-01-28 11:00:00,5.91,5.93,5.91,5.91,3409600.0,5.7966,5.8163,5.7966,5.7966,3409600.0
2014-01-28 11:10:00,5.91,5.91,5.88,5.88,1219200.0,5.7966,5.7966,5.7672,5.7672,1219200.0
2014-01-28 11:20:00,5.88,5.88,5.87,5.87,1268800.0,5.7672,5.7672,5.7574,5.7574,1268800.0
2014-01-28 11:30:00,5.87,5.88,5.86,5.86,795200.0,5.7574,5.7672,5.7476,5.7476,795200.0
2014-01-28 11:40:00,5.86,5.86,5.84,5.85,1803200.0,5.7476,5.7476,5.728,5.7378,1803200.0
2014-01-28 11:50:00,5.85,5.87,5.85,5.87,1713600.0,5.7378,5.7574,5.7378,5.7574,1713600.0
2014-01-28 12:00:00,5.87,5.88,5.86,5.87,662400.0,5.7574,5.7672,5.7476,5.7574,662400.0
2014-01-28 12:10:00,5.87,5.87,5.85,5.86,673600.0,5.7574,5.7574,5.7378,5.7476,673600.0
2014-01-28 12:20:00,5.86,5.87,5.85,5.87,225600.0,5.7476,5.7574,5.7378,5.7574,225600.0
2014-01-28 12:30:00,5.87,5.88,5.87,5.87,886400.0,5.7574,5.7672,5.7574,5.7574,886400.0
2014-01-28 12:40:00,5.87,5.88,5.87,5.87,564800.0,5.7574,5.7672,5.7574,5.7574,564800.0
2014-01-28 12:50:00,5.87,5.88,5.86,5.88,472000.0,5.7574,5.7672,5.7476,5.7672,472000.0
2014-01-28 13:00:00,5.88,5.88,5.87,5.87,355200.0,5.7672,5.7672,5.7574,5.7574,355200.0
2014-01-28 13:10:00,5.87,5.89,5.87,5.89,702400.0,5.7574,5.777,5.7574,5.777,702400.0
2014-01-28 13:20:00,5.89,5.9,5.88,5.88,300800.0,5.777,5.7868,5.7672,5.7672,300800.0
2014-01-28 13:30:00,5.88,5.89,5.86,5.87,417600.0,5.7672,5.777,5.7476,5.7574,417600.0
2014-01-28 13:40:00,5.88,5.88,5.87,5.88,683200.0,5.7672,5.7672,5.7574,5.7672,683200.0
2014-01-28 13:50:00,5.88,5.88,5.87,5.87,894400.0,5.7672,5.7672,5.7574,5.7574,894400.0
2014-01-28 14:00:00,5.87,5.89,5.87,5.88,710400.0,5.7574,5.777,5.7574,5.7672,710400.0
2014-01-28 14:10:00,5.88,5.89,5.88,5.89,216000.0,5.7672,5.777,5.7672,5.777,216000.0
2014-01-28 14:20:00,5.89,5.9,5.89,5.89,512000.0,5.777,5.7868,5.777,5.777,512000.0
2014-01-28 14:30:00,5.89,5.91,5.89,5.9,1232000.0,5.777,5.7966,5.777,5.7868,1232000.0
2014-01-28 14:40:00,5.9,5.91,5.89,5.9,710400.0,5.7868,5.7966,5.777,5.7868,710400.0
2014-01-28 14:50:00,5.9,5.91,5.9,5.91,1009600.0,5.7868,5.7966,5.7868,5.7966,1009600.0
2014-01-28 15:00:00,5.91,5.91,5.89,5.9,468800.0,5.7966,5.7966,5.777,5.7868,468800.0
2014-01-28 15:10:00,5.9,5.91,5.9,5.9,1540800.0,5.7868,5.7966,5.7868,5.7868,1540800.0
2014-01-28 15:20:00,5.9,5.9,5.9,5.9,699200.0,5.7868,5.7868,5.7868,5.7868,699200.0
2014-01-28 15:30:00,5.9,5.91,5.9,5.91,723200.0,5.7868,5.7966,5.7868,5.7966,723200.0
2014-01-28 15:40:00,5.9,5.91,5.89,5.9,1329600.0,5.7868,5.7966,5.777,5.7868,1329600.0
2014-01-28 15:50:00,5.9,5.92,5.89,5.92,1814400.0,5.7868,5.8064,5.777,5.8064,1814400.0
2014-01-29 09:30:00,5.81,5.83,5.78,5.81,7512000.0,5.6986,5.7182,5.6691,5.6986,7512000.0
2014-01-29 09:40:00,5.81,5.87,5.81,5.85,5494400.0,5.6986,5.7574,5.6986,5.7378,5494400.0
2014-01-29 09:50:00,5.85,5.87,5.83,5.85,2392000.0,5.7378,5.7574,5.7182,5.7378,2392000.0
2014-01-29 10:00:00,5.85,5.87,5.85,5.86,1641600.0,5.7378,5.7574,5.7378,5.7476,1641600.0
2014-01-29 10:10:00,5.86,5.86,5.82,5.83,1811200.0,5.7476,5.7476,5.7084,5.7182,1811200.0
2014-01-29 10:20:00,5.83,5.84,5.81,5.82,1404800.0,5.7182,5.728,5.6986,5.7084,1404800.0
2014-01-29 10:30:00,5.82,5.84,5.82,5.84,1288000.0,5.7084,5.728,5.7084,5.728,1288000.0
2014-01-29 10:40:00,5.83,5.86,5.83,5.85,1118400.0,5.7182,5.7476,5.7182,5.7378,1118400.0
2014-01-29 10:50:00,5.85,5.85,5.84,5.84,1184000.0,5.7378,5.7378,5.728,5.728,1184000.0
2014-01-29 11:00:00,5.84,5.86,5.84,5.85,668800.0,5.728,5.7476,5.728,5.7378,668800.0
2014-01-29 11:10:00,5.85,5.87,5.85,5.85,968000.0,5.7378,5.7574,5.7378,5.7378,968000.0
2014-01-29 11:20:00,5.85,5.88,5.85,5.87,747200.0,5.7378,5.7672,5.7378,5.7574,747200.0
2014-01-29 11:30:00,5.88,5.88,5.87,5.87,1480000.0,5.7672,5.7672,5.7574,5.7574,1480000.0
2014-01-29 11:40:00,5.87,5.88,5.87,5.88,1049600.0,5.7574,5.7672,5.7574,5.7672,1049600.0
2014-01-29 11:50:00,5.88,5.89,5.88,5.89,691200.0,5.7672,5.777,5.7672,5.777,691200.0
2014-01-29 12:00:00,5.89,5.9,5.88,5.88,732800.0,5.777,5.7868,5.7672,5.7672,732800.0
2014-01-29 12:10:00,5.88,5.88,5.87,5.87,456000.0,5.7672,5.7672,5.7574,5.7574,456000.0
2014-01-29 12:20:00,5.87,5.88,5.86,5.86,302400.0,5.7574,5.7672,5.7476,5.7476,302400.0
2014-01-29 12:30:00,5.86,5.86,5.83,5.84,1153600.0,5.7476,5.7476,5.7182,5.728,1153600.0
2014-01-29 12:40:00,5.84,5.86,5.84,5.85,1022400.0,5.728,5.7476,5.728,5.7378,1022400.0
2014-01-29 12:50:00,5.85,5.86,5.85,5.85,144000.0,5.7378,5.7476,5.7378,5.7378,144000.0
2014-01-29 13:00:00,5.85,5.85,5.84,5.85,264000.0,5.7378,5.7378,5.728,5.7378,264000.0
2014-01-29 13:10:00,5.85,5.85,5.84,5.84,929600.0,5.7378,5.7378,5.728,5.728,929600.0
2014-01-29 13:20:00,5.84,5.85,5.84,5.84,859200.0,5.728,5.7378,5.728,5.728,859200.0
2014-01-29 13:30:00,5.85,5.85,5.84,5.84,563200.0,5.7378,5.7378,5.728,5.728,563200.0
2014-01-29 13:40:00,5.84,5.84,5.83,5.84,792000.0,5.728,5.728,5.7182,5.728,792000.0
2014-01-29 13:50:00,5.84,5.85,5.83,5.85,758400.0,5.728,5.7378,5.7182,5.7378,758400.0
2014-01-29 14:00:00,5.84,5.87,5.8,5.82,3596800.0,5.728,5.7574,5.6887,5.7084,3596800.0
2014-01-29 14:10:00,5.82,5.83,5.77,5.78,9809600.0,5.7084,5.7182,5.6593,5.6691,9809600.0
2014-01-29 14:20:00,5.78,5.83,5.78,5.82,7008000.0,5.6691,5.7182,5.6691,5.7084,7008000.0
2014-01-29 14:30:00,5.82,5.85,5.81,5.85,7036800.0,5.7084,5.7378,5.6986,5.7378,7036800.0
2014-01-29 14:40:00,5.85,5.86,5.81,5.82,2417600.0,5.7378,5.7476,5.6986,5.7084,2417600.0
2014-01-29 14:50:00,5.82,5.83,5.79,5.79,1955200.0,5.7084,5.7182,5.6789,5.6789,1955200.0
2014-01-29 15:00:00,5.79,5.8,5.78,5.8,2185600.0,5.6789,5.6887,5.6691,5.6887,2185600.0
2014-01-29 15:10:00,5.8,5.8,5.77,5.78,5772800.0,5.6887,5.6887,5.6593,5.6691,5772800.0
2014-01-29 15:20:00,5.78,5.8,5.77,5.78,948800.0,5.6691,5.6887,5.6593,5.6691,948800.0
2014-01-29 15:30:00,5.78,5.79,5.77,5.79,2040000.0,5.6691,5.6789,5.6593,5.6789,2040000.0
2014-01-29 15:40:00,5.79,5.81,5.78,5.81,7212800.0,5.6789,5.6986,5.6691,5.6986,7212800.0
2014-01-29 15:50:00,5.81,5.81,5.79,5.79,6611200.0,5.6986,5.6986,5.6789,5.6789,6611200.0
2014-01-30 09:30:00,5.93,5.96,5.93,5.96,4856000.0,5.8163,5.8457,5.8163,5.8457,4856000.0
2014-01-30 09:40:00,5.96,5.97,5.94,5.94,2334400.0,5.8457,5.8555,5.8261,5.8261,2334400.0
2014-01-30 09:50:00,5.94,5.96,5.93,5.93,1416000.0,5.8261,5.8457,5.8163,5.8163,1416000.0
2014-01-30 10:00:00,5.93,5.95,5.92,5.93,1689600.0,5.8163,5.8359,5.8064,5.8163,1689600.0
2014-01-30 10:10:00,5.93,5.94,5.92,5.94,1616000.0,5.8163,5.8261,5.8064,5.8261,1616000.0
2014-01-30 10:20:00,5.94,5.96,5.93,5.93,785600.0,5.8261,5.8457,5.8163,5.8163,785600.0
2014-01-30 10:30:00,5.93,5.97,5.93,5.97,928000.0,5.8163,5.8555,5.8163,5.8555,928000.0
2014-01-30 10:40:00,5.97,5.98,5.96,5.96,1315200.0,5.8555,5.8653,5.8457,5.8457,1315200.0
2014-01-30 10:50:00,5.96,5.98,5.96,5.97,937600.0,5.8457,5.8653,5.8457,5.8555,937600.0
2014-01-30 11:00:00,5.97,5.97,5.95,5.96,988800.0,5.8555,5.8555,5.8359,5.8457,988800.0
2014-01-30 11:10:00,5.96,5.99,5.96,5.99,1064000.0,5.8457,5.8751,5.8457,5.8751,1064000.0
2014-01-30 11:20:00,5.99,6.0,5.99,5.99,1217600.0,5.8751,5.8849,5.8751,5.8751,1217600.0
2014-01-30 11:30:00,5.99,6.0,5.99,5.99,1225600.0,5.8751,5.8849,5.8751,5.8751,1225600.0
2014-01-30 11:40:00,6.0,6.01,6.0,6.01,1331200.0,5.8849,5.8947,5.8849,5.8947,1331200.0
2014-01-30 11:50:00,6.01,6.03,6.01,6.02,1408000.0,5.8947,5.9143,5.8947,5.9045,1408000.0
2014-01-30 12:00:00,6.03,6.03,6.02,6.02,320000.0,5.9143,5.9143,5.9045,5.9045,320000.0
2014-01-30 12:10:00,6.03,6.03,6.02,6.02,548800.0,5.9143,5.9143,5.9045,5.9045,548800.0
2014-01-30 12:20:00,6.02,6.02,6.02,6.02,276800.0,5.9045,5.9045,5.9045,5.9045,276800.0
2014-01-30 12:30:00,6.02,6.03,6.02,6.03,963200.0,5.9045,5.9143,5.9045,5.9143,963200.0
2014-01-30 12:40:00,6.03,6.04,6.03,6.04,825600.0,5.9143,5.9241,5.9143,5.9241,825600.0
2014-01-30 12:50:00,6.04,6.04,6.03,6.03,150400.0,5.9241,5.9241,5.9143,5.9143,150400.0
2014-01-30 13:00:00,6.03,6.04,6.03,6.03,420800.0,5.9143,5.9241,5.9143,5.9143,420800.0
2014-01-30 13:10:00,6.03,6.03,6.02,6.03,292800.0,5.9143,5.9143,5.9045,5.9143,292800.0
2014-01-30 13:20:00,6.03,6.03,6.02,6.02,136000.0,5.9143,5.9143,5.9045,5.9045,136000.0
2014-01-30 13:30:00,6.02,6.02,6.01,6.01,499200.0,5.9045,5.9045,5.8947,5.8947,499200.0
2014-01-30 13:40:00,6.01,6.02,6.01,6.02,334400.0,5.8947,5.9045,5.8947,5.9045,334400.0
2014-01-30 13:50:00,6.02,6.03,6.02,6.02,464000.0,5.9045,5.9143,5.9045,5.9045,464000.0
2014-01-30 14:00:00,6.02,6.02,6.0,6.01,728000.0,5.9045,5.9045,5.8849,5.8947,728000.0
2014-01-30 14:10:00,6.0,6.01,6.0,6.01,572800.0,5.8849,5.8947,5.8849,5.8947,572800.0
2014-01-30 14:20:00,6.01,6.02,6.01,6.02,372800.0,5.8947,5.9045,5.8947,5.9045,372800.0
2014-01-30 14:30:00,6.02,6.03,6.02,6.03,563200.0,5.9045,5.9143,5.9045,5.9143,563200.0
2014-01-30 14:40:00,6.03,6.03,6.02,6.02,1046400.0,5.9143,5.9143,5.9045,5.9045,1046400.0
2014-01-30 14:50:00,6.02,6.03,6.02,6.03,596800.0,5.9045,5.9143,5.9045,5.9143,596800.0
2014-01-30 15:00:00,6.03,6.04,6.03,6.03,1436800.0,5.9143,5.9241,5.9143,5.9143,1436800.0
2014-01-30 15:10:00,6.03,6.04,6.03,6.04,1246400.0,5.9143,5.9241,5.9143,5.9241,1246400.0
2014-01-30 15:20:00,6.04,6.04,6.04,6.04,728000.0,5.9241,5.9241,5.9241,5.9241,728000.0
2014-01-30 15:30:00,6.04,6.04,6.02,6.03,1564800.0,5.9241,5.9241,5.9045,5.9143,1564800.0
2014-01-30 15:40:00,6.03,6.03,6.01,6.01,2520000.0,5.9143,5.9143,5.8947,5.8947,2520000.0
2014-01-30 15:50:00,6.01,6.02,6.0,6.0,6035200.0,5.8947,5.9045,5.8849,5.8849,6035200.0
2014-01-31 09:30:00,5.87,5.9,5.86,5.88,7064000.0,5.7574,5.7868,5.7476,5.7672,7064000.0
2014-01-31 09:40:00,5.89,5.91,5.88,5.91,2328000.0,5.777,5.7966,5.7672,5.7966,2328000.0
2014-01-31 09:50:00,5.91,5.91,5.89,5.9,1948800.0,5.7966,5.7966,5.777,5.7868,1948800.0
2014-01-31 10:00:00,5.9,5.93,5.89,5.91,2851200.0,5.7868,5.8163,5.777,5.7966,2851200.0
2014-01-31 10:10:00,5.91,5.93,5.91,5.91,1915200.0,5.7966,5.8163,5.7966,5.7966,1915200.0
2014-01-31 10:20:00,5.91,5.92,5.88,5.89,1302400.0,5.7966,5.8064,5.7672,5.777,1302400.0
2014-01-31 10:30:00,5.89,5.9,5.88,5.89,684800.0,5.777,5.7868,5.7672,5.777,684800.0
2014-01-31 10:40:00,5.89,5.92,5.88,5.92,1059200.0,5.777,5.8064,5.7672,5.8064,1059200.0
2014-01-31 10:50:00,5.92,5.94,5.91,5.92,2275200.0,5.8064,5.8261,5.7966,5.8064,2275200.0
2014-01-31 11:00:00,5.92,5.95,5.91,5.95,1928000.0,5.8064,5.8359,5.7966,5.8359,1928000.0
2014-01-31 11:10:00,5.95,5.96,5.93,5.93,2356800.0,5.8359,5.8457,5.8163,5.8163,2356800.0
2014-01-31 11:20:00,5.93,5.96,5.93,5.96,1345600.0,5.8163,5.8457,5.8163,5.8457,1345600.0
2014-01-31 11:30:00,5.96,5.96,5.94,5.95,1304000.0,5.8457,5.8457,5.8261,5.8359,1304000.0
2014-01-31 11:40:00,5.95,5.96,5.94,5.95,2323200.0,5.8359,5.8457,5.8261,5.8359,2323200.0
2014-01-31 11:50:00,5.95,5.97,5.95,5.97,1684800.0,5.8359,5.8555,5.8359,5.8555,1684800.0
2014-01-31 12:00:00,5.97,5.99,5.96,5.99,1748800.0,5.8555,5.8751,5.8457,5.8751,1748800.0
2014-01-31 12:10:00,5.99,5.99,5.98,5.99,753600.0,5.8751,5.8751,5.8653,5.8751,753600.0
2014-01-31 12:20:00,5.99,5.99,5.97,5.98,643200.0,5.8751,5.8751,5.8555,5.8653,643200.0
2014-01-31 12:30:00,5.98,5.98,5.96,5.97,932800.0,5.8653,5.8653,5.8457,5.8555,932800.0
2014-01-31 12:40:00,5.97,5.98,5.96,5.98,1012800.0,5.8555,5.8653,5.8457,5.8653,1012800.0
2014-01-31 12:50:00,5.98,5.99,5.97,5.98,676800.0,5.8653,5.8751,5.8555,5.8653,676800.0
2014-01-31 13:00:00,5.98,5.99,5.96,5.97,856000.0,5.8653,5.8751,5.8457,5.8555,856000.0
2014-01-31 13:10:00,5.97,5.98,5.96,5.96,568000.0,5.8555,5.8653,5.8457,5.8457,568000.0
2014-01-31 13:20:00,5.96,5.97,5.96,5.97,881600.0,5.8457,5.8555,5.8457,5.8555,881600.0
2014-01-31 13:30:00,5.97,5.98,5.97,5.97,430400.0,5.8555,5.8653,5.8555,5.8555,430400.0
2014-01-31 13:40:00,5.97,6.0,5.97,6.0,868800.0,5.8555,5.8849,5.8555,5.8849,868800.0
2014-01-31 13:50:00,6.0,6.01,6.0,6.01,801600.0,5.8849,5.8947,5.8849,5.8947,801600.0
2014-01-31 14:00:00,6.01,6.02,6.01,6.01,417600.0,5.8947,5.9045,5.8947,5.8947,417600.0
2014-01-31 14:10:00,6.01,6.01,6.0,6.0,745600.0,5.8947,5.8947,5.8849,5.8849,745600.0
2014-01-31 14:20:00,6.0,6.01,6.0,6.0,640000.0,5.8849,5.8947,5.8849,5.8849,640000.0
2014-01-31 14:30:00,6.01,6.02,6.0,6.01,822400.0,5.8947,5.9045,5.8849,5.8947,822400.0
2014-01-31 14:40:00,6.02,6.03,6.01,6.03,1225600.0,5.9045,5.9143,5.8947,5.9143,1225600.0
2014-01-31 14:50:00,6.03,6.03,6.0,6.0,1369600.0,5.9143,5.9143,5.8849,5.8849,1369600.0
2014-01-31 15:00:00,6.0,6.0,5.97,5.97,1724800.0,5.8849,5.8849,5.8555,5.8555,1724800.0
2014-01-31 15:10:00,5.97,5.99,5.97,5.97,1059200.0,5.8555,5.8751,5.8555,5.8555,1059200.0
2014-01-31 15:20:00,5.97,5.98,5.96,5.97,979200.0,5.8555,5.8653,5.8457,5.8555,979200.0
2014-01-31 15:30:00,5.97,5.98,5.97,5.97,1198400.0,5.8555,5.8653,5.8555,5.8555,1198400.0
2014-01-31 15:40:00,5.97,5.98,5.96,5.97,1715200.0,5.8555,5.8653,5.8457,5.8555,1715200.0
2014-01-31 15:50:00,5.97,5.98,5.95,5.97,2113600.0,5.8555,5.8653,5.8359,5.8555,2113600.0
2014-02-03 09:30:00,5.95,6.0,5.95,5.99,2969600.0,5.8359,5.8849,5.8359,5.8751,2969600.0
2014-02-03 09:40:00,5.99,5.99,5.91,5.91,4400000.0,5.8751,5.8751,5.7966,5.7966,4400000.0
2014-02-03 09:50:00,5.92,5.95,5.92,5.94,3700800.0,5.8064,5.8359,5.8064,5.8261,3700800.0
2014-02-03 10:00:00,5.94,5.94,5.89,5.9,4998400.0,5.8261,5.8261,5.777,5.7868,4998400.0
2014-02-03 10:10:00,5.9,5.9,5.83,5.84,5696000.0,5.7868,5.7868,5.7182,5.728,5696000.0
2014-02-03 10:20:00,5.83,5.85,5.83,5.85,3825600.0,5.7182,5.7378,5.7182,5.7378,3825600.0
2014-02-03 10:30:00,5.84,5.87,5.83,5.87,998400.0,5.728,5.7574,5.7182,5.7574,998400.0
2014-02-03 10:40:00,5.88,5.89,5.86,5.87,4145600.0,5.7672,5.777,5.7476,5.7574,4145600.0
2014-02-03 10:50:00,5.87,5.88,5.85,5.86,1534400.0,5.7574,5.7672,5.7378,5.7476,1534400.0
2014-02-03 11:00:00,5.86,5.87,5.83,5.83,1376000.0,5.7476,5.7574,5.7182,5.7182,1376000.0
2014-02-03 11:10:00,5.84,5.84,5.8,5.82,4896000.0,5.728,5.728,5.6887,5.7084,4896000.0
2014-02-03 11:20:00,5.82,5.83,5.82,5.82,867200.0,5.7084,5.7182,5.7084,5.7084,867200.0
2014-02-03 11:30:00,5.82,5.84,5.82,5.83,1321600.0,5.7084,5.728,5.7084,5.7182,1321600.0
2014-02-03 11:40:00,5.83,5.84,5.8,5.81,1491200.0,5.7182,5.728,5.6887,5.6986,1491200.0
2014-02-03 11:50:00,5.81,5.81,5.79,5.79,1288000.0,5.6986,5.6986,5.6789,5.6789,1288000.0
2014-02-03 12:00:00,5.79,5.79,5.77,5.79,1643200.0,5.6789,5.6789,5.6593,5.6789,1643200.0
2014-02-03 12:10:00,5.79,5.79,5.76,5.77,1276800.0,5.6789,5.6789,5.6495,5.6593,1276800.0
2014-02-03 12:20:00,5.77,5.79,5.76,5.79,3937600.0,5.6593,5.6789,5.6495,5.6789,3937600.0
2014-02-03 12:30:00,5.79,5.81,5.78,5.79,1584000.0,5.6789,5.6986,5.6691,5.6789,1584000.0
2014-02-03 12:40:00,5.79,5.8,5.79,5.8,460800.0,5.6789,5.6887,5.6789,5.6887,460800.0
2014-02-03 12:50:00,5.8,5.8,5.77,5.77,1196800.0,5.6887,5.6887,5.6593,5.6593,1196800.0
2014-02-03 13:00:00,5.77,5.78,5.72,5.73,3489600.0,5.6593,5.6691,5.6103,5.6201,3489600.0
2014-02-03 13:10:00,5.73,5.74,5.73,5.73,857600.0,5.6201,5.6299,5.6201,5.6201,857600.0
2014-02-03 13:20:00,5.73,5.73,5.7,5.7,1131200.0,5.6201,5.6201,5.5907,5.5907,1131200.0
2014-02-03 13:30:00,5.7,5.72,5.69,5.69,1403200.0,5.5907,5.6103,5.5809,5.5809,1403200.0
2014-02-03 13:40:00,5.69,5.71,5.68,5.69,1867200.0,5.5809,5.6005,5.5711,5.5809,1867200.0
2014-02-03 13:50:00,5.69,5.71,5.68,5.7,1281600.0,5.5809,5.6005,5.5711,5.5907,1281600.0
2014-02-03 14:00:00,5.69,5.71,5.69,5.7,852800.0,5.5809,5.6005,5.5809,5.5907,852800.0
2014-02-03 14:10:00,5.7,5.73,5.7,5.73,1385600.0,5.5907,5.6201,5.5907,5.6201,1385600.0
2014-02-03 14:20:00,5.73,5.73,5.71,5.72,1336000.0,5.6201,5.6201,5.6005,5.6103,1336000.0
2014-02-03 14:30:00,5.72,5.72,5.69,5.7,1428800.0,5.6103,5.6103,5.5809,5.5907,1428800.0
2014-02-03 14:40:00,5.7,5.71,5.68,5.7,1707200.0,5.5907,5.6005,5.5711,5.5907,1707200.0
2014-02-03 14:50:00,5.7,5.7,5.67,5.67,1494400.0,5.5907,5.5907,5.5612,5.5612,1494400.0
2014-02-03 15:00:00,5.67,5.69,5.67,5.68,1065600.0,5.5612,5.5809,5.5612,5.5711,1065600.0
2014-02-03 15:10:00,5.68,5.7,5.67,5.69,1891200.0,5.5711,5.5907,5.5612,5.5809,1891200.0
2014-02-03 15:20:00,5.69,5.71,5.68,5.71,1420800.0,5.5809,5.6005,5.5711,5.6005,1420800.0
2014-02-03 15:30:00,5.71,5.71,5.7,5.7,1398400.0,5.6005,5.6005,5.5907,5.5907,1398400.0
2014-02-03 15:40:00,5.7,5.71,5.67,5.67,1612800.0,5.5907,5.6005,5.5612,5.5612,1612800.0
2014-02-03 15:50:00,5.67,5.7,5.67,5.7,3764800.0,5.5612,5.5907,5.5612,5.5907,3764800.0
2014-02-04 09:30:00,5.75,5.77,5.74,5.74,3555200.0,5.6397,5.6593,5.6299,5.6299,3555200.0
2014-02-04 09:40:00,5.74,5.75,5.72,5.74,2897600.0,5.6299,5.6397,5.6103,5.6299,2897600.0
2014-02-04 09:50:00,5.74,5.78,5.73,5.77,1940800.0,5.6299,5.6691,5.6201,5.6593,1940800.0
2014-02-04 10:00:00,5.78,5.79,5.75,5.76,1451200.0,5.6691,5.6789,5.6397,5.6495,1451200.0
2014-02-04 10:10:00,5.77,5.78,5.76,5.77,1289600.0,5.6593,5.6691,5.6495,5.6593,1289600.0
2014-02-04 10:20:00,5.76,5.77,5.74,5.75,926400.0,5.6495,5.6593,5.6299,5.6397,926400.0
2014-02-04 10:30:00,5.75,5.77,5.75,5.77,1012800.0,5.6397,5.6593,5.6397,5.6593,1012800.0
2014-02-04 10:40:00,5.77,5.77,5.74,5.75,1203200.0,5.6593,5.6593,5.6299,5.6397,1203200.0
2014-02-04 10:50:00,5.75,5.75,5.73,5.74,1292800.0,5.6397,5.6397,5.6201,5.6299,1292800.0
2014-02-04 11:00:00,5.74,5.78,5.74,5.78,2270400.0,5.6299,5.6691,5.6299,5.6691,2270400.0
2014-02-04 11:10:00,5.78,5.78,5.77,5.77,1587200.0,5.6691,5.6691,5.6593,5.6593,1587200.0
2014-02-04 11:20:00,5.77,5.79,5.77,5.78,1462400.0,5.6593,5.6789,5.6593,5.6691,1462400.0
2014-02-04 11:30:00,5.78,5.8,5.78,5.8,1555200.0,5.6691,5.6887,5.6691,5.6887,1555200.0
2014-02-04 11:40:00,5.8,5.81,5.79,5.81,1644800.0,5.6887,5.6986,5.6789,5.6986,1644800.0
2014-02-04 11:50:00,5.81,5.82,5.8,5.82,1579200.0,5.6986,5.7084,5.6887,5.7084,1579200.0
2014-02-04 12:00:00,5.81,5.82,5.8,5.8,1993600.0,5.6986,5.7084,5.6887,5.6887,1993600.0
2014-02-04 12:10:00,5.8,5.81,5.8,5.8,856000.0,5.6887,5.6986,5.6887,5.6887,856000.0
2014-02-04 12:20:00,5.8,5.81,5.8,5.8,1169600.0,5.6887,5.6986,5.6887,5.6887,1169600.0
2014-02-04 12:30:00,5.8,5.81,5.8,5.8,857600.0,5.6887,5.6986,5.6887,5.6887,857600.0
2014-02-04 12:40:00,5.8,5.82,5.8,5.81,750400.0,5.6887,5.7084,5.6887,5.6986,750400.0
2014-02-04 12:50:00,5.81,5.82,5.81,5.81,601600.0,5.6986,5.7084,5.6986,5.6986,601600.0
2014-02-04 13:00:00,5.81,5.83,5.81,5.82,976000.0,5.6986,5.7182,5.6986,5.7084,976000.0
2014-02-04 13:10:00,5.82,5.82,5.8,5.8,987200.0,5.7084,5.7084,5.6887,5.6887,987200.0
2014-02-04 13:20:00,5.8,5.81,5.8,5.81,552000.0,5.6887,5.6986,5.6887,5.6986,552000.0
2014-02-04 13:30:00,5.81,5.82,5.8,5.81,1182400.0,5.6986,5.7084,5.6887,5.6986,1182400.0
2014-02-04 13:40:00,5.81,5.81,5.8,5.8,568000.0,5.6986,5.6986,5.6887,5.6887,568000.0
2014-02-04 13:50:00,5.8,5.8,5.78,5.78,1601600.0,5.6887,5.6887,5.6691,5.6691,1601600.0
2014-02-04 14:00:00,5.78,5.79,5.77,5.78,852800.0,5.6691,5.6789,5.6593,5.6691,852800.0
2014-02-04 14:10:00,5.78,5.79,5.78,5.79,556800.0,5.6691,5.6789,5.6691,5.6789,556800.0
2014-02-04 14:20:00,5.79,5.8,5.78,5.79,672000.0,5.6789,5.6887,5.6691,5.6789,672000.0
2014-02-04 14:30:00,5.79,5.8,5.79,5.79,408000.0,5.6789,5.6887,5.6789,5.6789,408000.0
2014-02-04 14:40:00,5.79,5.81,5.79,5.8,904000.0,5.6789,5.6986,5.6789,5.6887,904000.0
2014-02-04 14:50:00,5.8,5.81,5.8,5.81,401600.0,5.6887,5.6986,5.6887,5.6986,401600.0
2014-02-04 15:00:00,5.81,5.82,5.8,5.81,1182400.0,5.6986,5.7084,5.6887,5.6986,1182400.0
2014-02-04 15:10:00,5.81,5.81,5.8,5.81,1104000.0,5.6986,5.6986,5.6887,5.6986,1104000.0
2014-02-04 15:20:00,5.81,5.81,5.76,5.77,2555200.0,5.6986,5.6986,5.6495,5.6593,2555200.0
2014-02-04 15:30:00,5.77,5.8,5.76,5.79,2078400.0,5.6593,5.6887,5.6495,5.6789,2078400.0
2014-02-04 15:40:00,5.79,5.81,5.79,5.79,2054400.0,5.6789,5.6986,5.6789,5.6789,2054400.0
2014-02-04 15:50:00,5.79,5.8,5.79,5.79,4096000.0,5.6789,5.6887,5.6789,5.6789,4096000.0
2014-02-05 09:30:00,5.74,5.78,5.74,5.76,2008000.0,5.6299,5.6691,5.6299,5.6495,2008000.0
2014-02-05 09:40:00,5.76,5.77,5.71,5.71,1918400.0,5.6495,5.6593,5.6005,5.6005,1918400.0
2014-02-05 09:50:00,5.72,5.72,5.7,5.71,1582400.0,5.6103,5.6103,5.5907,5.6005,1582400.0
2014-02-05 10:00:00,5.71,5.77,5.71,5.71,3644800.0,5.6005,5.6593,5.6005,5.6005,3644800.0
2014-02-05 10:10:00,5.71,5.72,5.66,5.67,3483200.0,5.6005,5.6103,5.5514,5.5612,3483200.0
2014-02-05 10:20:00,5.67,5.67,5.62,5.66,3422400.0,5.5612,5.5612,5.5122,5.5514,3422400.0
2014-02-05 10:30:00,5.66,5.69,5.64,5.67,2099200.0,5.5514,5.5809,5.5318,5.5612,2099200.0
2014-02-05 10:40:00,5.67,5.68,5.64,5.66,2302400.0,5.5612,5.5711,5.5318,5.5514,2302400.0
2014-02-05 10:50:00,5.65,5.68,5.64,5.67,3484800.0,5.5416,5.5711,5.5318,5.5612,3484800.0
2014-02-05 11:00:00,5.67,5.67,5.64,5.64,1524800.0,5.5612,5.5612,5.5318,5.5318,1524800.0
2014-02-05 11:10:00,5.64,5.67,5.64,5.66,1380800.0,5.5318,5.5612,5.5318,5.5514,1380800.0
2014-02-05 11:20:00,5.66,5.71,5.66,5.71,1747200.0,5.5514,5.6005,5.5514,5.6005,1747200.0
2014-02-05 11:30:00,5.71,5.72,5.7,5.71,1683200.0,5.6005,5.6103,5.5907,5.6005,1683200.0
2014-02-05 11:40:00,5.71,5.75,5.71,5.74,1302400.0,5.6005,5.6397,5.6005,5.6299,1302400.0
2014-02-05 11:50:00,5.74,5.76,5.74,5.75,691200.0,5.6299,5.6495,5.6299,5.6397,691200.0
2014-02-05 12:00:00,5.76,5.77,5.76,5.76,638400.0,5.6495,5.6593,5.6495,5.6495,638400.0
2014-02-05 12:10:00,5.76,5.76,5.74,5.75,835200.0,5.6495,5.6495,5.6299,5.6397,835200.0
2014-02-05 12:20:00,5.75,5.77,5.75,5.75,849600.0,5.6397,5.6593,5.6397,5.6397,849600.0
2014-02-05 12:30:00,5.75,5.76,5.75,5.75,619200.0,5.6397,5.6495,5.6397,5.6397,619200.0
2014-02-05 12:40:00,5.75,5.76,5.75,5.75,568000.0,5.6397,5.6495,5.6397,5.6397,568000.0
2014-02-05 12:50:00,5.76,5.77,5.75,5.76,305600.0,5.6495,5.6593,5.6397,5.6495,305600.0
2014-02-05 13:00:00,5.76,5.79,5.76,5.79,916800.0,5.6495,5.6789,5.6495,5.6789,916800.0
2014-02-05 13:10:00,5.79,5.79,5.78,5.79,600000.0,5.6789,5.6789,5.6691,5.6789,600000.0
2014-02-05 13:20:00,5.79,5.79,5.76,5.77,715200.0,5.6789,5.6789,5.6495,5.6593,715200.0
2014-02-05 13:30:00,5.77,5.78,5.77,5.78,536000.0,5.6593,5.6691,5.6593,5.6691,536000.0
2014-02-05 13:40:00,5.78,5.79,5.77,5.77,1140800.0,5.6691,5.6789,5.6593,5.6593,1140800.0
2014-02-05 13:50:00,5.78,5.79,5.77,5.78,448000.0,5.6691,5.6789,5.6593,5.6691,448000.0
2014-02-05 14:00:00,5.78,5.79,5.77,5.77,966400.0,5.6691,5.6789,5.6593,5.6593,966400.0
2014-02-05 14:10:00,5.77,5.77,5.76,5.76,691200.0,5.6593,5.6593,5.6495,5.6495,691200.0
2014-02-05 14:20:00,5.76,5.78,5.76,5.78,507200.0,5.6495,5.6691,5.6495,5.6691,507200.0
2014-02-05 14:30:00,5.78,5.79,5.76,5.76,688000.0,5.6691,5.6789,5.6495,5.6495,688000.0
2014-02-05 14:40:00,5.76,5.77,5.76,5.76,459200.0,5.6495,5.6593,5.6495,5.6495,459200.0
2014-02-05 14:50:00,5.76,5.77,5.74,5.75,488000.0,5.6495,5.6593,5.6299,5.6397,488000.0
2014-02-05 15:00:00,5.75,5.76,5.74,5.76,443200.0,5.6397,5.6495,5.6299,5.6495,443200.0
2014-02-05 15:10:00,5.76,5.77,5.76,5.76,532800.0,5.6495,5.6593,5.6495,5.6495,532800.0
2014-02-05 15:20:00,5.76,5.77,5.75,5.77,828800.0,5.6495,5.6593,5.6397,5.6593,828800.0
2014-02-05 15:30:00,5.77,5.77,5.76,5.77,1278400.0,5.6593,5.6593,5.6495,5.6593,1278400.0
2014-02-05 15:40:00,5.77,5.77,5.76,5.77,1982400.0,5.6593,5.6593,5.6495,5.6593,1982400.0
2014-02-05 15:50:00,5.77,5.77,5.74,5.75,1897600.0,5.6593,5.6593,5.6299,5.6397,1897600.0
2014-02-06 09:30:00,5.78,5.84,5.78,5.83,3372800.0,5.6691,5.728,5.6691,5.7182,3372800.0
2014-02-06 09:40:00,5.83,5.85,5.82,5.84,1102400.0,5.7182,5.7378,5.7084,5.728,1102400.0
2014-02-06 09:50:00,5.85,5.86,5.84,5.85,956800.0,5.7378,5.7476,5.728,5.7378,956800.0
2014-02-06 10:00:00,5.85,5.87,5.85,5.87,2745600.0,5.7378,5.7574,5.7378,5.7574,2745600.0
2014-02-06 10:10:00,5.87,5.87,5.86,5.87,5622400.0,5.7574,5.7574,5.7476,5.7574,5622400.0
2014-02-06 10:20:00,5.87,5.88,5.86,5.88,1164800.0,5.7574,5.7672,5.7476,5.7672,1164800.0
2014-02-06 10:30:00,5.88,5.89,5.88,5.89,1168000.0,5.7672,5.777,5.7672,5.777,1168000.0
2014-02-06 10:40:00,5.89,5.91,5.89,5.9,1217600.0,5.777,5.7966,5.777,5.7868,1217600.0
2014-02-06 10:50:00,5.9,5.9,5.88,5.89,1195200.0,5.7868,5.7868,5.7672,5.777,1195200.0
2014-02-06 11:00:00,5.89,5.9,5.89,5.89,492800.0,5.777,5.7868,5.777,5.777,492800.0
2014-02-06 11:10:00,5.9,5.9,5.89,5.89,419200.0,5.7868,5.7868,5.777,5.777,419200.0
2014-02-06 11:20:00,5.89,5.89,5.88,5.88,536000.0,5.777,5.777,5.7672,5.7672,536000.0
2014-02-06 11:30:00,5.88,5.89,5.88,5.89,801600.0,5.7672,5.777,5.7672,5.777,801600.0
2014-02-06 11:40:00,5.89,5.89,5.88,5.88,633600.0,5.777,5.777,5.7672,5.7672,633600.0
2014-02-06 11:50:00,5.89,5.9,5.87,5.87,1305600.0,5.777,5.7868,5.7574,5.7574,1305600.0
2014-02-06 12:00:00,5.88,5.89,5.88,5.89,331200.0,5.7672,5.777,5.7672,5.777,331200.0
2014-02-06 12:10:00,5.89,5.89,5.88,5.89,256000.0,5.777,5.777,5.7672,5.777,256000.0
2014-02-06 12:20:00,5.88,5.89,5.88,5.88,344000.0,5.7672,5.777,5.7672,5.7672,344000.0
2014-02-06 12:30:00,5.88,5.88,5.88,5.88,204800.0,5.7672,5.7672,5.7672,5.7672,204800.0
2014-02-06 12:40:00,5.88,5.89,5.88,5.88,516800.0,5.7672,5.777,5.7672,5.7672,516800.0
2014-02-06 12:50:00,5.88,5.89,5.88,5.88,683200.0,5.7672,5.777,5.7672,5.7672,683200.0
2014-02-06 13:00:00,5.88,5.89,5.88,5.88,345600.0,5.7672,5.777,5.7672,5.7672,345600.0
2014-02-06 13:10:00,5.88,5.89,5.87,5.87,681600.0,5.7672,5.777,5.7574,5.7574,681600.0
2014-02-06 13:20:00,5.87,5.87,5.86,5.87,516800.0,5.7574,5.7574,5.7476,5.7574,516800.0
2014-02-06 13:30:00,5.87,5.88,5.86,5.87,472000.0,5.7574,5.7672,5.7476,5.7574,472000.0
2014-02-06 13:40:00,5.87,5.88,5.87,5.87,632000.0,5.7574,5.7672,5.7574,5.7574,632000.0
2014-02-06 13:50:00,5.88,5.88,5.87,5.87,112000.0,5.7672,5.7672,5.7574,5.7574,112000.0
2014-02-06 14:00:00,5.87,5.88,5.87,5.88,540800.0,5.7574,5.7672,5.7574,5.7672,540800.0
2014-02-06 14:10:00,5.88,5.9,5.88,5.89,902400.0,5.7672,5.7868,5.7672,5.777,902400.0
2014-02-06 14:20:00,5.89,5.91,5.89,5.9,700800.0,5.777,5.7966,5.777,5.7868,700800.0
2014-02-06 14:30:00,5.9,5.91,5.89,5.9,633600.0,5.7868,5.7966,5.777,5.7868,633600.0
2014-02-06 14:40:00,5.9,5.9,5.89,5.89,475200.0,5.7868,5.7868,5.777,5.777,475200.0
2014-02-06 14:50:00,5.89,5.9,5.89,5.9,494400.0,5.777,5.7868,5.777,5.7868,494400.0
2014-02-06 15:00:00,5.9,5.9,5.89,5.9,617600.0,5.7868,5.7868,5.777,5.7868,617600.0
2014-02-06 15:10:00,5.9,5.9,5.89,5.89,806400.0,5.7868,5.7868,5.777,5.777,806400.0
2014-02-06 15:20:00,5.89,5.9,5.89,5.89,1044800.0,5.777,5.7868,5.777,5.777,1044800.0
2014-02-06 15:30:00,5.89,5.89,5.88,5.89,1273600.0,5.777,5.777,5.7672,5.777,1273600.0
2014-02-06 15:40:00,5.89,5.9,5.89,5.89,1435200.0,5.777,5.7868,5.777,5.777,1435200.0
2014-02-06 15:50:00,5.89,5.9,5.89,5.89,2816000.0,5.777,5.7868,5.777,5.777,2816000.0
2014-02-07 09:30:00,5.97,5.99,5.95,5.98,6336000.0,5.8555,5.8751,5.8359,5.8653,6336000.0
2014-02-07 09:40:00,5.98,6.0,5.98,5.99,2569600.0,5.8653,5.8849,5.8653,5.8751,2569600.0
2014-02-07 09:50:00,5.99,5.99,5.96,5.98,2273600.0,5.8751,5.8751,5.8457,5.8653,2273600.0
2014-02-07 10:00:00,5.98,5.99,5.97,5.97,1945600.0,5.8653,5.8751,5.8555,5.8555,1945600.0
2014-02-07 10:10:00,5.97,5.98,5.94,5.94,2512000.0,5.8555,5.8653,5.8261,5.8261,2512000.0
2014-02-07 10:20:00,5.94,5.96,5.93,5.94,1520000.0,5.8261,5.8457,5.8163,5.8261,1520000.0
2014-02-07 10:30:00,5.94,5.96,5.93,5.96,1062400.0,5.8261,5.8457,5.8163,5.8457,1062400.0
2014-02-07 10:40:00,5.96,5.96,5.94,5.96,1176000.0,5.8457,5.8457,5.8261,5.8457,1176000.0
2014-02-07 10:50:00,5.96,5.98,5.96,5.98,1622400.0,5.8457,5.8653,5.8457,5.8653,1622400.0
2014-02-07 11:00:00,5.98,5.99,5.97,5.97,880000.0,5.8653,5.8751,5.8555,5.8555,880000.0
2014-02-07 11:10:00,5.97,6.0,5.97,5.99,729600.0,5.8555,5.8849,5.8555,5.8751,729600.0
2014-02-07 11:20:00,5.99,6.0,5.99,6.0,1088000.0,5.8751,5.8849,5.8751,5.8849,1088000.0
2014-02-07 11:30:00,6.0,6.02,6.0,6.02,1446400.0,5.8849,5.9045,5.8849,5.9045,1446400.0
2014-02-07 11:40:00,6.02,6.04,6.01,6.03,1454400.0,5.9045,5.9241,5.8947,5.9143,1454400.0
2014-02-07 11:50:00,6.03,6.04,6.03,6.04,1236800.0,5.9143,5.9241,5.9143,5.9241,1236800.0
2014-02-07 12:00:00,6.04,6.04,6.03,6.03,1840000.0,5.9241,5.9241,5.9143,5.9143,1840000.0
2014-02-07 12:10:00,6.03,6.05,6.03,6.05,856000.0,5.9143,5.934,5.9143,5.934,856000.0
2014-02-07 12:20:00,6.05,6.05,6.04,6.04,393600.0,5.934,5.934,5.9241,5.9241,393600.0
2014-02-07 12:30:00,6.05,6.05,6.04,6.04,686400.0,5.934,5.934,5.9241,5.9241,686400.0
2014-02-07 12:40:00,6.04,6.05,6.04,6.04,294400.0,5.9241,5.934,5.9241,5.9241,294400.0
2014-02-07 12:50:00,6.04,6.05,6.04,6.05,657600.0,5.9241,5.934,5.9241,5.934,657600.0
2014-02-07 13:00:00,6.05,6.06,6.05,6.05,860800.0,5.934,5.9438,5.934,5.934,860800.0
2014-02-07 13:10:00,6.05,6.06,6.05,6.06,756800.0,5.934,5.9438,5.934,5.9438,756800.0
2014-02-07 13:20:00,6.06,6.07,6.06,6.06,454400.0,5.9438,5.9536,5.9438,5.9438,454400.0
2014-02-07 13:30:00,6.06,6.06,6.06,6.06,281600.0,5.9438,5.9438,5.9438,5.9438,281600.0
2014-02-07 13:40:00,6.06,6.08,6.06,6.08,1760000.0,5.9438,5.9634,5.9438,5.9634,1760000.0
2014-02-07 13:50:00,6.08,6.08,6.07,6.08,1318400.0,5.9634,5.9634,5.9536,5.9634,1318400.0
2014-02-07 14:00:00,6.08,6.09,6.08,6.08,972800.0,5.9634,5.9732,5.9634,5.9634,972800.0
2014-02-07 14:10:00,6.09,6.09,6.08,6.09,592000.0,5.9732,5.9732,5.9634,5.9732,592000.0
2014-02-07 14:20:00,6.09,6.1,6.09,6.09,582400.0,5.9732,5.983,5.9732,5.9732,582400.0
2014-02-07 14:30:00,6.1,6.1,6.09,6.09,708800.0,5.983,5.983,5.9732,5.9732,708800.0
2014-02-07 14:40:00,6.09,6.1,6.09,6.09,531200.0,5.9732,5.983,5.9732,5.9732,531200.0
2014-02-07 14:50:00,6.09,6.09,6.07,6.08,726400.0,5.9732,5.9732,5.9536,5.9634,726400.0
2014-02-07 15:00:00,6.09,6.1,6.09,6.09,427200.0,5.9732,5.983,5.9732,5.9732,427200.0
2014-02-07 15:10:00,6.09,6.1,6.09,6.09,601600.0,5.9732,5.983,5.9732,5.9732,601600.0
2014-02-07 15:20:00,6.09,6.1,6.09,6.1,836800.0,5.9732,5.983,5.9732,5.983,836800.0
2014-02-07 15:30:00,6.1,6.11,6.1,6.1,1569600.0,5.983,5.9928,5.983,5.983,1569600.0
2014-02-07 15:40:00,6.1,6.11,6.1,6.1,2113600.0,5.983,5.9928,5.983,5.983,2113600.0
2014-02-07 15:50:00,6.1,6.11,6.1,6.1,2563200.0,5.983,5.9928,5.983,5.983,2563200.0
2014-02-10 09:30:00,6.1,6.14,6.1,6.13,2446400.0,5.983,6.0222,5.983,6.0124,2446400.0
2014-02-10 09:40:00,6.13,6.16,6.12,6.15,1836800.0,6.0124,6.0418,6.0026,6.032,1836800.0
2014-02-10 09:50:00,6.16,6.16,6.14,6.15,1753600.0,6.0418,6.0418,6.0222,6.032,1753600.0
2014-02-10 10:00:00,6.15,6.15,6.13,6.13,1505600.0,6.032,6.032,6.0124,6.0124,1505600.0
2014-02-10 10:10:00,6.13,6.15,6.13,6.14,1456000.0,6.0124,6.032,6.0124,6.0222,1456000.0
2014-02-10 10:20:00,6.14,6.15,6.14,6.15,723200.0,6.0222,6.032,6.0222,6.032,723200.0
2014-02-10 10:30:00,6.15,6.15,6.13,6.14,1873600.0,6.032,6.032,6.0124,6.0222,1873600.0
2014-02-10 10:40:00,6.14,6.14,6.11,6.11,2232000.0,6.0222,6.0222,5.9928,5.9928,2232000.0
2014-02-10 10:50:00,6.11,6.13,6.11,6.13,1230400.0,5.9928,6.0124,5.9928,6.0124,1230400.0
2014-02-10 11:00:00,6.13,6.13,6.12,6.13,1308800.0,6.0124,6.0124,6.0026,6.0124,1308800.0
2014-02-10 11:10:00,6.13,6.15,6.13,6.15,1286400.0,6.0124,6.032,6.0124,6.032,1286400.0
2014-02-10 11:20:00,6.15,6.16,6.14,6.15,1275200.0,6.032,6.0418,6.0222,6.032,1275200.0
2014-02-10 11:30:00,6.16,6.16,6.14,6.14,774400.0,6.0418,6.0418,6.0222,6.0222,774400.0
2014-02-10 11:40:00,6.14,6.16,6.14,6.16,969600.0,6.0222,6.0418,6.0222,6.0418,969600.0
2014-02-10 11:50:00,6.16,6.17,6.16,6.16,1318400.0,6.0418,6.0517,6.0418,6.0418,1318400.0
2014-02-10 12:00:00,6.16,6.16,6.15,6.16,520000.0,6.0418,6.0418,6.032,6.0418,520000.0
2014-02-10 12:10:00,6.16,6.17,6.16,6.17,478400.0,6.0418,6.0517,6.0418,6.0517,478400.0
2014-02-10 12:20:00,6.17,6.17,6.15,6.16,1390400.0,6.0517,6.0517,6.032,6.0418,1390400.0
2014-02-10 12:30:00,6.16,6.17,6.16,6.16,982400.0,6.0418,6.0517,6.0418,6.0418,982400.0
2014-02-10 12:40:00,6.16,6.17,6.15,6.15,1211200.0,6.0418,6.0517,6.032,6.032,1211200.0
2014-02-10 12:50:00,6.16,6.16,6.15,6.15,425600.0,6.0418,6.0418,6.032,6.032,425600.0
2014-02-10 13:00:00,6.15,6.15,6.15,6.15,256000.0,6.032,6.032,6.032,6.032,256000.0
2014-02-10 13:10:00,6.15,6.15,6.14,6.15,420800.0,6.032,6.032,6.0222,6.032,420800.0
2014-02-10 13:20:00,6.15,6.16,6.15,6.16,252800.0,6.032,6.0418,6.032,6.0418,252800.0
2014-02-10 13:30:00,6.15,6.16,6.15,6.16,449600.0,6.032,6.0418,6.032,6.0418,449600.0
2014-02-10 13:40:00,6.16,6.16,6.15,6.15,270400.0,6.0418,6.0418,6.032,6.032,270400.0
2014-02-10 13:50:00,6.15,6.16,6.14,6.15,331200.0,6.032,6.0418,6.0222,6.032,331200.0
2014-02-10 14:00:00,6.15,6.16,6.15,6.16,227200.0,6.032,6.0418,6.032,6.0418,227200.0
2014-02-10 14:10:00,6.16,6.16,6.15,6.16,584000.0,6.0418,6.0418,6.032,6.0418,584000.0
2014-02-10 14:20:00,6.16,6.17,6.16,6.16,788800.0,6.0418,6.0517,6.0418,6.0418,788800.0
2014-02-10 14:30:00,6.17,6.18,6.17,6.18,1756800.0,6.0517,6.0615,6.0517,6.0615,1756800.0
2014-02-10 14:40:00,6.18,6.18,6.17,6.18,739200.0,6.0615,6.0615,6.0517,6.0615,739200.0
2014-02-10 14:50:00,6.18,6.18,6.17,6.17,384000.0,6.0615,6.0615,6.0517,6.0517,384000.0
2014-02-10 15:00:00,6.17,6.18,6.17,6.17,795200.0,6.0517,6.0615,6.0517,6.0517,795200.0
2014-02-10 15:10:00,6.17,6.17,6.16,6.17,836800.0,6.0517,6.0517,6.0418,6.0517,836800.0
2014-02-10 15:20:00,6.17,6.17,6.16,6.16,1352000.0,6.0517,6.0517,6.0418,6.0418,1352000.0
2014-02-10 15:30:00,6.16,6.17,6.16,6.17,1288000.0,6.0418,6.0517,6.0418,6.0517,1288000.0
2014-02-10 15:40:00,6.17,6.17,6.16,6.16,2553600.0,6.0517,6.0517,6.0418,6.0418,2553600.0
2014-02-10 15:50:00,6.16,6.17,6.16,6.17,2097600.0,6.0418,6.0517,6.0418,6.0517,2097600.0
2014-02-11 09:30:00,6.2,6.22,6.19,6.21,4628800.0,6.0811,6.1007,6.0713,6.0909,4628800.0
2014-02-11 09:40:00,6.21,6.23,6.19,6.22,2633600.0,6.0909,6.1105,6.0713,6.1007,2633600.0
2014-02-11 09:50:00,6.22,6.23,6.21,6.22,1012800.0,6.1007,6.1105,6.0909,6.1007,1012800.0
2014-02-11 10:00:00,6.22,6.23,6.21,6.22,1507200.0,6.1007,6.1105,6.0909,6.1007,1507200.0
2014-02-11 10:10:00,6.22,6.23,6.21,6.23,1619200.0,6.1007,6.1105,6.0909,6.1105,1619200.0
2014-02-11 10:20:00,6.23,6.24,6.23,6.24,1480000.0,6.1105,6.1203,6.1105,6.1203,1480000.0
2014-02-11 10:30:00,6.23,6.25,6.23,6.25,1251200.0,6.1105,6.1301,6.1105,6.1301,1251200.0
2014-02-11 10:40:00,6.25,6.25,6.24,6.24,1795200.0,6.1301,6.1301,6.1203,6.1203,1795200.0
2014-02-11 10:50:00,6.24,6.24,6.22,6.23,2812800.0,6.1203,6.1203,6.1007,6.1105,2812800.0
2014-02-11 11:00:00,6.23,6.25,6.23,6.23,1286400.0,6.1105,6.1301,6.1105,6.1105,1286400.0
2014-02-11 11:10:00,6.24,6.25,6.22,6.24,1500800.0,6.1203,6.1301,6.1007,6.1203,1500800.0
2014-02-11 11:20:00,6.25,6.26,6.24,6.26,1819200.0,6.1301,6.1399,6.1203,6.1399,1819200.0
2014-02-11 11:30:00,6.26,6.27,6.25,6.26,2080000.0,6.1399,6.1497,6.1301,6.1399,2080000.0
2014-02-11 11:40:00,6.26,6.27,6.26,6.26,1009600.0,6.1399,6.1497,6.1399,6.1399,1009600.0
2014-02-11 11:50:00,6.26,6.27,6.26,6.27,910400.0,6.1399,6.1497,6.1399,6.1497,910400.0
2014-02-11 12:00:00,6.27,6.27,6.26,6.26,926400.0,6.1497,6.1497,6.1399,6.1399,926400.0
2014-02-11 12:10:00,6.26,6.26,6.25,6.26,601600.0,6.1399,6.1399,6.1301,6.1399,601600.0
2014-02-11 12:20:00,6.26,6.27,6.26,6.26,824000.0,6.1399,6.1497,6.1399,6.1399,824000.0
2014-02-11 12:30:00,6.26,6.27,6.26,6.27,1112000.0,6.1399,6.1497,6.1399,6.1497,1112000.0
2014-02-11 12:40:00,6.27,6.27,6.26,6.27,878400.0,6.1497,6.1497,6.1399,6.1497,878400.0
2014-02-11 12:50:00,6.27,6.28,6.27,6.28,784000.0,6.1497,6.1595,6.1497,6.1595,784000.0
2014-02-11 13:00:00,6.28,6.29,6.28,6.29,1732800.0,6.1595,6.1694,6.1595,6.1694,1732800.0
2014-02-11 13:10:00,6.29,6.3,6.29,6.3,1611200.0,6.1694,6.1792,6.1694,6.1792,1611200.0
2014-02-11 13:20:00,6.3,6.31,6.3,6.31,782400.0,6.1792,6.189,6.1792,6.189,782400.0
2014-02-11 13:30:00,6.3,6.31,6.3,6.31,1076800.0,6.1792,6.189,6.1792,6.189,1076800.0
2014-02-11 13:40:00,6.31,6.32,6.31,6.31,1014400.0,6.189,6.1988,6.189,6.189,1014400.0
2014-02-11 13:50:00,6.31,6.31,6.29,6.29,868800.0,6.189,6.189,6.1694,6.1694,868800.0
2014-02-11 14:00:00,6.29,6.3,6.29,6.3,769600.0,6.1694,6.1792,6.1694,6.1792,769600.0
2014-02-11 14:10:00,6.3,6.3,6.29,6.29,542400.0,6.1792,6.1792,6.1694,6.1694,542400.0
2014-02-11 14:20:00,6.29,6.31,6.29,6.3,641600.0,6.1694,6.189,6.1694,6.1792,641600.0
2014-02-11 14:30:00,6.3,6.31,6.3,6.31,1324800.0,6.1792,6.189,6.1792,6.189,1324800.0
2014-02-11 14:40:00,6.31,6.32,6.31,6.32,1622400.0,6.189,6.1988,6.189,6.1988,1622400.0
2014-02-11 14:50:00,6.32,6.33,6.32,6.32,870400.0,6.1988,6.2086,6.1988,6.1988,870400.0
2014-02-11 15:00:00,6.32,6.34,6.32,6.33,1321600.0,6.1988,6.2184,6.1988,6.2086,1321600.0
2014-02-11 15:10:00,6.33,6.34,6.33,6.34,937600.0,6.2086,6.2184,6.2086,6.2184,937600.0
2014-02-11 15:20:00,6.34,6.34,6.32,6.32,1091200.0,6.2184,6.2184,6.1988,6.1988,1091200.0
2014-02-11 15:30:00,6.32,6.33,6.32,6.32,1131200.0,6.1988,6.2086,6.1988,6.1988,1131200.0
2014-02-11 15:40:00,6.32,6.33,6.31,6.31,1539200.0,6.1988,6.2086,6.189,6.189,1539200.0
2014-02-11 15:50:00,6.32,6.32,6.3,6.32,3393600.0,6.1988,6.1988,6.1792,6.1988,3393600.0
2014-02-12 09:30:00,6.34,6.36,6.34,6.35,6561600.0,6.2184,6.238,6.2184,6.2282,6561600.0
2014-02-12 09:40:00,6.35,6.36,6.34,6.35,2788800.0,6.2282,6.238,6.2184,6.2282,2788800.0
2014-02-12 09:50:00,6.35,6.37,6.35,6.37,1097600.0,6.2282,6.2478,6.2282,6.2478,1097600.0
2014-02-12 10:00:00,6.37,6.37,6.34,6.35,1675200.0,6.2478,6.2478,6.2184,6.2282,1675200.0
2014-02-12 10:10:00,6.35,6.35,6.33,6.33,2500800.0,6.2282,6.2282,6.2086,6.2086,2500800.0
2014-02-12 10:20:00,6.33,6.34,6.32,6.33,1452800.0,6.2086,6.2184,6.1988,6.2086,1452800.0
2014-02-12 10:30:00,6.33,6.34,6.32,6.34,1540800.0,6.2086,6.2184,6.1988,6.2184,1540800.0
2014-02-12 10:40:00,6.34,6.34,6.31,6.33,1961600.0,6.2184,6.2184,6.189,6.2086,1961600.0
2014-02-12 10:50:00,6.33,6.33,6.32,6.32,796800.0,6.2086,6.2086,6.1988,6.1988,796800.0
2014-02-12 11:00:00,6.32,6.34,6.32,6.33,830400.0,6.1988,6.2184,6.1988,6.2086,830400.0
2014-02-12 11:10:00,6.34,6.35,6.33,6.34,308800.0,6.2184,6.2282,6.2086,6.2184,308800.0
2014-02-12 11:20:00,6.34,6.34,6.32,6.32,897600.0,6.2184,6.2184,6.1988,6.1988,897600.0
2014-02-12 11:30:00,6.32,6.33,6.31,6.32,592000.0,6.1988,6.2086,6.189,6.1988,592000.0
2014-02-12 11:40:00,6.32,6.33,6.31,6.31,972800.0,6.1988,6.2086,6.189,6.189,972800.0
2014-02-12 11:50:00,6.31,6.32,6.3,6.32,683200.0,6.189,6.1988,6.1792,6.1988,683200.0
2014-02-12 12:00:00,6.32,6.33,6.31,6.33,697600.0,6.1988,6.2086,6.189,6.2086,697600.0
2014-02-12 12:10:00,6.33,6.33,6.32,6.33,425600.0,6.2086,6.2086,6.1988,6.2086,425600.0
2014-02-12 12:20:00,6.33,6.34,6.33,6.34,982400.0,6.2086,6.2184,6.2086,6.2184,982400.0
2014-02-12 12:30:00,6.33,6.34,6.33,6.33,417600.0,6.2086,6.2184,6.2086,6.2086,417600.0
2014-02-12 12:40:00,6.33,6.33,6.32,6.33,369600.0,6.2086,6.2086,6.1988,6.2086,369600.0
2014-02-12 12:50:00,6.33,6.34,6.32,6.34,635200.0,6.2086,6.2184,6.1988,6.2184,635200.0
2014-02-12 13:00:00,6.34,6.35,6.34,6.34,358400.0,6.2184,6.2282,6.2184,6.2184,358400.0
2014-02-12 13:10:00,6.35,6.35,6.34,6.35,584000.0,6.2282,6.2282,6.2184,6.2282,584000.0
2014-02-12 13:20:00,6.35,6.36,6.34,6.35,603200.0,6.2282,6.238,6.2184,6.2282,603200.0
2014-02-12 13:30:00,6.35,6.36,6.35,6.35,646400.0,6.2282,6.238,6.2282,6.2282,646400.0
2014-02-12 13:40:00,6.35,6.36,6.34,6.35,784000.0,6.2282,6.238,6.2184,6.2282,784000.0
2014-02-12 13:50:00,6.35,6.36,6.35,6.35,673600.0,6.2282,6.238,6.2282,6.2282,673600.0
2014-02-12 14:00:00,6.35,6.36,6.34,6.35,737600.0,6.2282,6.238,6.2184,6.2282,737600.0
2014-02-12 14:10:00,6.35,6.35,6.34,6.34,884800.0,6.2282,6.2282,6.2184,6.2184,884800.0
2014-02-12 14:20:00,6.34,6.35,6.34,6.34,544000.0,6.2184,6.2282,6.2184,6.2184,544000.0
2014-02-12 14:30:00,6.34,6.34,6.33,6.33,1092800.0,6.2184,6.2184,6.2086,6.2086,1092800.0
2014-02-12 14:40:00,6.33,6.34,6.32,6.32,1185600.0,6.2086,6.2184,6.1988,6.1988,1185600.0
2014-02-12 14:50:00,6.32,6.33,6.32,6.33,974400.0,6.1988,6.2086,6.1988,6.2086,974400.0
2014-02-12 15:00:00,6.33,6.33,6.32,6.33,664000.0,6.2086,6.2086,6.1988,6.2086,664000.0
2014-02-12 15:10:00,6.33,6.33,6.32,6.33,1219200.0,6.2086,6.2086,6.1988,6.2086,1219200.0
2014-02-12 15:20:00,6.33,6.33,6.32,6.32,398400.0,6.2086,6.2086,6.1988,6.1988,398400.0
2014-02-12 15:30:00,6.33,6.33,6.32,6.32,804800.0,6.2086,6.2086,6.1988,6.1988,804800.0
2014-02-12 15:40:00,6.32,6.34,6.32,6.33,2528000.0,6.1988,6.2184,6.1988,6.2086,2528000.0
2014-02-12 15:50:00,6.33,6.34,6.32,6.34,1998400.0,6.2086,6.2184,6.1988,6.2184,1998400.0
2014-02-13 09:30:00,6.25,6.29,6.25,6.29,2387200.0,6.1301,6.1694,6.1301,6.1694,2387200.0
2014-02-13 09:40:00,6.29,6.31,6.29,6.31,1723200.0,6.1694,6.189,6.1694,6.189,1723200.0
2014-02-13 09:50:00,6.31,6.33,6.31,6.32,1347200.0,6.189,6.2086,6.189,6.1988,1347200.0
2014-02-13 10:00:00,6.32,6.35,6.32,6.35,1473600.0,6.1988,6.2282,6.1988,6.2282,1473600.0
2014-02-13 10:10:00,6.35,6.37,6.34,6.37,2008000.0,6.2282,6.2478,6.2184,6.2478,2008000.0
2014-02-13 10:20:00,6.37,6.37,6.35,6.35,1732800.0,6.2478,6.2478,6.2282,6.2282,1732800.0
2014-02-13 10:30:00,6.35,6.36,6.35,6.36,1014400.0,6.2282,6.238,6.2282,6.238,1014400.0
2014-02-13 10:40:00,6.36,6.37,6.36,6.37,755200.0,6.238,6.2478,6.238,6.2478,755200.0
2014-02-13 10:50:00,6.37,6.4,6.36,6.39,4011200.0,6.2478,6.2772,6.238,6.2674,4011200.0
2014-02-13 11:00:00,6.39,6.41,6.39,6.4,1688000.0,6.2674,6.287,6.2674,6.2772,1688000.0
2014-02-13 11:10:00,6.4,6.4,6.39,6.4,1809600.0,6.2772,6.2772,6.2674,6.2772,1809600.0
2014-02-13 11:20:00,6.4,6.4,6.39,6.39,828800.0,6.2772,6.2772,6.2674,6.2674,828800.0
2014-02-13 11:30:00,6.39,6.4,6.39,6.39,1256000.0,6.2674,6.2772,6.2674,6.2674,1256000.0
2014-02-13 11:40:00,6.39,6.4,6.39,6.4,420800.0,6.2674,6.2772,6.2674,6.2772,420800.0
2014-02-13 11:50:00,6.4,6.4,6.38,6.39,448000.0,6.2772,6.2772,6.2576,6.2674,448000.0
2014-02-13 12:00:00,6.39,6.39,6.38,6.39,337600.0,6.2674,6.2674,6.2576,6.2674,337600.0
2014-02-13 12:10:00,6.39,6.4,6.38,6.39,769600.0,6.2674,6.2772,6.2576,6.2674,769600.0
2014-02-13 12:20:00,6.39,6.4,6.39,6.4,200000.0,6.2674,6.2772,6.2674,6.2772,200000.0
2014-02-13 12:30:00,6.4,6.4,6.39,6.4,547200.0,6.2772,6.2772,6.2674,6.2772,547200.0
2014-02-13 12:40:00,6.4,6.4,6.4,6.4,731200.0,6.2772,6.2772,6.2772,6.2772,731200.0
2014-02-13 12:50:00,6.41,6.41,6.4,6.4,691200.0,6.287,6.287,6.2772,6.2772,691200.0
2014-02-13 13:00:00,6.4,6.42,6.4,6.42,780800.0,6.2772,6.2969,6.2772,6.2969,780800.0
2014-02-13 13:10:00,6.42,6.42,6.41,6.42,787200.0,6.2969,6.2969,6.287,6.2969,787200.0
2014-02-13 13:20:00,6.42,6.42,6.42,6.42,348800.0,6.2969,6.2969,6.2969,6.2969,348800.0
2014-02-13 13:30:00,6.42,6.42,6.42,6.42,377600.0,6.2969,6.2969,6.2969,6.2969,377600.0
2014-02-13 13:40:00,6.42,6.44,6.42,6.43,1558400.0,6.2969,6.3165,6.2969,6.3067,1558400.0
2014-02-13 13:50:00,6.43,6.44,6.43,6.44,728000.0,6.3067,6.3165,6.3067,6.3165,728000.0
2014-02-13 14:00:00,6.44,6.44,6.44,6.44,1384000.0,6.3165,6.3165,6.3165,6.3165,1384000.0
2014-02-13 14:10:00,6.44,6.44,6.43,6.43,1092800.0,6.3165,6.3165,6.3067,6.3067,1092800.0
2014-02-13 14:20:00,6.43,6.43,6.42,6.42,1145600.0,6.3067,6.3067,6.2969,6.2969,1145600.0
2014-02-13 14:30:00,6.42,6.43,6.42,6.43,777600.0,6.2969,6.3067,6.2969,6.3067,777600.0
2014-02-13 14:40:00,6.43,6.43,6.42,6.43,480000.0,6.3067,6.3067,6.2969,6.3067,480000.0
2014-02-13 14:50:00,6.43,6.44,6.43,6.44,3505600.0,6.3067,6.3165,6.3067,6.3165,3505600.0
2014-02-13 15:00:00,6.43,6.44,6.42,6.43,1401600.0,6.3067,6.3165,6.2969,6.3067,1401600.0
2014-02-13 15:10:00,6.43,6.43,6.42,6.43,883200.0,6.3067,6.3067,6.2969,6.3067,883200.0
2014-02-13 15:20:00,6.43,6.43,6.42,6.43,1412800.0,6.3067,6.3067,6.2969,6.3067,1412800.0
2014-02-13 15:30:00,6.43,6.44,6.42,6.43,1155200.0,6.3067,6.3165,6.2969,6.3067,1155200.0
2014-02-13 15:40:00,6.43,6.44,6.43,6.43,2310400.0,6.3067,6.3165,6.3067,6.3067,2310400.0
2014-02-13 15:50:00,6.43,6.44,6.43,6.44,3347200.0,6.3067,6.3165,6.3067,6.3165,3347200.0
2014-02-14 09:30:00,6.43,6.43,6.4,6.43,1675200.0,6.3067,6.3067,6.2772,6.3067,1675200.0
2014-02-14 09:40:00,6.43,6.43,6.4,6.41,2131200.0,6.3067,6.3067,6.2772,6.287,2131200.0
2014-02-14 09:50:00,6.41,6.45,6.4,6.41,1478400.0,6.287,6.3263,6.2772,6.287,1478400.0
2014-02-14 10:00:00,6.41,6.41,6.39,6.41,1340800.0,6.287,6.287,6.2674,6.287,1340800.0
2014-02-14 10:10:00,6.42,6.44,6.41,6.43,1886400.0,6.2969,6.3165,6.287,6.3067,1886400.0
2014-02-14 10:20:00,6.43,6.44,6.43,6.44,1128000.0,6.3067,6.3165,6.3067,6.3165,1128000.0
2014-02-14 10:30:00,6.44,6.45,6.43,6.43,1665600.0,6.3165,6.3263,6.3067,6.3067,1665600.0
2014-02-14 10:40:00,6.44,6.44,6.42,6.43,1264000.0,6.3165,6.3165,6.2969,6.3067,1264000.0
2014-02-14 10:50:00,6.43,6.43,6.42,6.42,1017600.0,6.3067,6.3067,6.2969,6.2969,1017600.0
2014-02-14 11:00:00,6.42,6.42,6.41,6.42,908800.0,6.2969,6.2969,6.287,6.2969,908800.0
2014-02-14 11:10:00,6.42,6.43,6.42,6.43,832000.0,6.2969,6.3067,6.2969,6.3067,832000.0
2014-02-14 11:20:00,6.43,6.44,6.43,6.43,798400.0,6.3067,6.3165,6.3067,6.3067,798400.0
2014-02-14 11:30:00,6.44,6.45,6.44,6.45,696000.0,6.3165,6.3263,6.3165,6.3263,696000.0
2014-02-14 11:40:00,6.45,6.45,6.44,6.44,940800.0,6.3263,6.3263,6.3165,6.3165,940800.0
2014-02-14 11:50:00,6.44,6.45,6.44,6.44,481600.0,6.3165,6.3263,6.3165,6.3165,481600.0
2014-02-14 12:00:00,6.44,6.45,6.43,6.43,592000.0,6.3165,6.3263,6.3067,6.3067,592000.0
2014-02-14 12:10:00,6.43,6.43,6.43,6.43,411200.0,6.3067,6.3067,6.3067,6.3067,411200.0
2014-02-14 12:20:00,6.43,6.43,6.43,6.43,356800.0,6.3067,6.3067,6.3067,6.3067,356800.0
2014-02-14 12:30:00,6.43,6.43,6.42,6.43,520000.0,6.3067,6.3067,6.2969,6.3067,520000.0
2014-02-14 12:40:00,6.43,6.44,6.43,6.44,547200.0,6.3067,6.3165,6.3067,6.3165,547200.0
2014-02-14 12:50:00,6.44,6.45,6.44,6.44,572800.0,6.3165,6.3263,6.3165,6.3165,572800.0
2014-02-14 13:00:00,6.44,6.45,6.44,6.45,323200.0,6.3165,6.3263,6.3165,6.3263,323200.0
2014-02-14 13:10:00,6.45,6.45,6.44,6.45,363200.0,6.3263,6.3263,6.3165,6.3263,363200.0
2014-02-14 13:20:00,6.45,6.46,6.45,6.45,1155200.0,6.3263,6.3361,6.3263,6.3263,1155200.0
2014-02-14 13:30:00,6.45,6.46,6.45,6.46,902400.0,6.3263,6.3361,6.3263,6.3361,902400.0
2014-02-14 13:40:00,6.46,6.47,6.46,6.47,961600.0,6.3361,6.3459,6.3361,6.3459,961600.0
2014-02-14 13:50:00,6.47,6.47,6.47,6.47,574400.0,6.3459,6.3459,6.3459,6.3459,574400.0
2014-02-14 14:00:00,6.47,6.47,6.47,6.47,1027200.0,6.3459,6.3459,6.3459,6.3459,1027200.0
2014-02-14 14:10:00,6.47,6.48,6.47,6.47,1022400.0,6.3459,6.3557,6.3459,6.3459,1022400.0
2014-02-14 14:20:00,6.47,6.48,6.47,6.47,742400.0,6.3459,6.3557,6.3459,6.3459,742400.0
2014-02-14 14:30:00,6.47,6.48,6.47,6.48,649600.0,6.3459,6.3557,6.3459,6.3557,649600.0
2014-02-14 14:40:00,6.48,6.49,6.48,6.48,827200.0,6.3557,6.3655,6.3557,6.3557,827200.0
2014-02-14 14:50:00,6.49,6.49,6.48,6.49,1289600.0,6.3655,6.3655,6.3557,6.3655,1289600.0
2014-02-14 15:00:00,6.49,6.49,6.48,6.48,1212800.0,6.3655,6.3655,6.3557,6.3557,1212800.0
2014-02-14 15:10:00,6.48,6.48,6.47,6.47,1464000.0,6.3557,6.3557,6.3459,6.3459,1464000.0
2014-02-14 15:20:00,6.47,6.47,6.47,6.47,936000.0,6.3459,6.3459,6.3459,6.3459,936000.0
2014-02-14 15:30:00,6.47,6.47,6.47,6.47,761600.0,6.3459,6.3459,6.3459,6.3459,761600.0
2014-02-14 15:40:00,6.47,6.47,6.46,6.46,1147200.0,6.3459,6.3459,6.3361,6.3361,1147200.0
2014-02-14 15:50:00,6.46,6.47,6.46,6.46,3516800.0,6.3361,6.3459,6.3361,6.3361,3516800.0
2014-02-18 09:30:00,6.48,6.51,6.48,6.5,1382400.0,6.3557,6.3851,6.3557,6.3753,1382400.0
2014-02-18 09:40:00,6.5,6.51,6.49,6.51,1580800.0,6.3753,6.3851,6.3655,6.3851,1580800.0
2014-02-18 09:50:00,6.51,6.51,6.47,6.48,1046400.0,6.3851,6.3851,6.3459,6.3557,1046400.0
2014-02-18 10:00:00,6.48,6.48,6.45,6.48,1886400.0,6.3557,6.3557,6.3263,6.3557,1886400.0
2014-02-18 10:10:00,6.48,6.5,6.47,6.5,1396800.0,6.3557,6.3753,6.3459,6.3753,1396800.0
2014-02-18 10:20:00,6.5,6.52,6.5,6.52,1595200.0,6.3753,6.3949,6.3753,6.3949,1595200.0
2014-02-18 10:30:00,6.52,6.53,6.51,6.52,1528000.0,6.3949,6.4047,6.3851,6.3949,1528000.0
2014-02-18 10:40:00,6.52,6.54,6.52,6.52,1049600.0,6.3949,6.4146,6.3949,6.3949,1049600.0
2014-02-18 10:50:00,6.53,6.54,6.52,6.53,1174400.0,6.4047,6.4146,6.3949,6.4047,1174400.0
2014-02-18 11:00:00,6.53,6.53,6.52,6.52,953600.0,6.4047,6.4047,6.3949,6.3949,953600.0
2014-02-18 11:10:00,6.52,6.54,6.52,6.54,948800.0,6.3949,6.4146,6.3949,6.4146,948800.0
2014-02-18 11:20:00,6.54,6.54,6.53,6.53,480000.0,6.4146,6.4146,6.4047,6.4047,480000.0
2014-02-18 11:30:00,6.53,6.53,6.52,6.53,558400.0,6.4047,6.4047,6.3949,6.4047,558400.0
2014-02-18 11:40:00,6.53,6.53,6.52,6.52,470400.0,6.4047,6.4047,6.3949,6.3949,470400.0
2014-02-18 11:50:00,6.53,6.53,6.51,6.51,918400.0,6.4047,6.4047,6.3851,6.3851,918400.0
2014-02-18 12:00:00,6.51,6.53,6.51,6.52,590400.0,6.3851,6.4047,6.3851,6.3949,590400.0
2014-02-18 12:10:00,6.52,6.52,6.52,6.52,329600.0,6.3949,6.3949,6.3949,6.3949,329600.0
2014-02-18 12:20:00,6.52,6.53,6.52,6.53,548800.0,6.3949,6.4047,6.3949,6.4047,548800.0
2014-02-18 12:30:00,6.53,6.54,6.53,6.53,377600.0,6.4047,6.4146,6.4047,6.4047,377600.0
2014-02-18 12:40:00,6.53,6.54,6.53,6.53,500800.0,6.4047,6.4146,6.4047,6.4047,500800.0
2014-02-18 12:50:00,6.53,6.53,6.52,6.52,321600.0,6.4047,6.4047,6.3949,6.3949,321600.0
2014-02-18 13:00:00,6.53,6.53,6.52,6.53,25600.0,6.4047,6.4047,6.3949,6.4047,25600.0
2014-02-18 13:10:00,6.53,6.53,6.53,6.53,155200.0,6.4047,6.4047,6.4047,6.4047,155200.0
2014-02-18 13:20:00,6.53,6.53,6.52,6.53,595200.0,6.4047,6.4047,6.3949,6.4047,595200.0
2014-02-18 13:30:00,6.53,6.53,6.52,6.53,672000.0,6.4047,6.4047,6.3949,6.4047,672000.0
2014-02-18 13:40:00,6.53,6.53,6.52,6.52,324800.0,6.4047,6.4047,6.3949,6.3949,324800.0
2014-02-18 13:50:00,6.52,6.53,6.51,6.52,552000.0,6.3949,6.4047,6.3851,6.3949,552000.0
2014-02-18 14:00:00,6.53,6.54,6.53,6.53,366400.0,6.4047,6.4146,6.4047,6.4047,366400.0
2014-02-18 14:10:00,6.53,6.54,6.53,6.53,606400.0,6.4047,6.4146,6.4047,6.4047,606400.0
2014-02-18 14:20:00,6.53,6.54,6.53,6.53,707200.0,6.4047,6.4146,6.4047,6.4047,707200.0
2014-02-18 14:30:00,6.53,6.54,6.53,6.54,414400.0,6.4047,6.4146,6.4047,6.4146,414400.0
2014-02-18 14:40:00,6.54,6.55,6.54,6.55,569600.0,6.4146,6.4244,6.4146,6.4244,569600.0
2014-02-18 14:50:00,6.55,6.55,6.54,6.54,668800.0,6.4244,6.4244,6.4146,6.4146,668800.0
2014-02-18 15:00:00,6.54,6.54,6.53,6.53,464000.0,6.4146,6.4146,6.4047,6.4047,464000.0
2014-02-18 15:10:00,6.53,6.54,6.53,6.54,299200.0,6.4047,6.4146,6.4047,6.4146,299200.0
2014-02-18 15:20:00,6.54,6.55,6.54,6.54,556800.0,6.4146,6.4244,6.4146,6.4146,556800.0
2014-02-18 15:30:00,6.54,6.55,6.54,6.54,724800.0,6.4146,6.4244,6.4146,6.4146,724800.0
2014-02-18 15:40:00,6.54,6.54,6.52,6.53,772800.0,6.4146,6.4146,6.3949,6.4047,772800.0
2014-02-18 15:50:00,6.53,6.54,6.52,6.52,2275200.0,6.4047,6.4146,6.3949,6.3949,2275200.0
2014-02-19 09:30:00,6.5,6.52,6.49,6.52,1432000.0,6.3753,6.3949,6.3655,6.3949,1432000.0
2014-02-19 09:40:00,6.52,6.52,6.49,6.49,1792000.0,6.3949,6.3949,6.3655,6.3655,1792000.0
2014-02-19 09:50:00,6.49,6.5,6.48,6.5,1772800.0,6.3655,6.3753,6.3557,6.3753,1772800.0
2014-02-19 10:00:00,6.5,6.51,6.47,6.49,2313600.0,6.3753,6.3851,6.3459,6.3655,2313600.0
2014-02-19 10:10:00,6.49,6.51,6.49,6.51,1332800.0,6.3655,6.3851,6.3655,6.3851,1332800.0
2014-02-19 10:20:00,6.5,6.52,6.5,6.52,1190400.0,6.3753,6.3949,6.3753,6.3949,1190400.0
2014-02-19 10:30:00,6.52,6.53,6.52,6.52,1464000.0,6.3949,6.4047,6.3949,6.3949,1464000.0
2014-02-19 10:40:00,6.52,6.52,6.5,6.5,1096000.0,6.3949,6.3949,6.3753,6.3753,1096000.0
2014-02-19 10:50:00,6.5,6.52,6.5,6.51,636800.0,6.3753,6.3949,6.3753,6.3851,636800.0
2014-02-19 11:00:00,6.51,6.52,6.51,6.51,777600.0,6.3851,6.3949,6.3851,6.3851,777600.0
2014-02-19 11:10:00,6.51,6.52,6.51,6.52,907200.0,6.3851,6.3949,6.3851,6.3949,907200.0
2014-02-19 11:20:00,6.52,6.52,6.51,6.51,422400.0,6.3949,6.3949,6.3851,6.3851,422400.0
2014-02-19 11:30:00,6.51,6.52,6.5,6.5,534400.0,6.3851,6.3949,6.3753,6.3753,534400.0
2014-02-19 11:40:00,6.5,6.52,6.5,6.51,630400.0,6.3753,6.3949,6.3753,6.3851,630400.0
2014-02-19 11:50:00,6.51,6.51,6.48,6.48,1169600.0,6.3851,6.3851,6.3557,6.3557,1169600.0
2014-02-19 12:00:00,6.47,6.48,6.46,6.47,1268800.0,6.3459,6.3557,6.3361,6.3459,1268800.0
2014-02-19 12:10:00,6.47,6.47,6.45,6.46,1878400.0,6.3459,6.3459,6.3263,6.3361,1878400.0
2014-02-19 12:20:00,6.46,6.46,6.44,6.45,2150400.0,6.3361,6.3361,6.3165,6.3263,2150400.0
2014-02-19 12:30:00,6.45,6.47,6.45,6.47,886400.0,6.3263,6.3459,6.3263,6.3459,886400.0
2014-02-19 12:40:00,6.46,6.47,6.46,6.46,761600.0,6.3361,6.3459,6.3361,6.3361,761600.0
2014-02-19 12:50:00,6.46,6.47,6.46,6.47,836800.0,6.3361,6.3459,6.3361,6.3459,836800.0
2014-02-19 13:00:00,6.47,6.48,6.46,6.48,937600.0,6.3459,6.3557,6.3361,6.3557,937600.0
2014-02-19 13:10:00,6.48,6.49,6.47,6.48,872000.0,6.3557,6.3655,6.3459,6.3557,872000.0
2014-02-19 13:20:00,6.48,6.49,6.48,6.48,737600.0,6.3557,6.3655,6.3557,6.3557,737600.0
2014-02-19 13:30:00,6.48,6.49,6.48,6.48,472000.0,6.3557,6.3655,6.3557,6.3557,472000.0
2014-02-19 13:40:00,6.47,6.48,6.47,6.48,267200.0,6.3459,6.3557,6.3459,6.3557,267200.0
2014-02-19 13:50:00,6.48,6.49,6.47,6.47,681600.0,6.3557,6.3655,6.3459,6.3459,681600.0
2014-02-19 14:00:00,6.47,6.5,6.46,6.5,2091200.0,6.3459,6.3753,6.3361,6.3753,2091200.0
2014-02-19 14:10:00,6.5,6.5,6.47,6.48,1526400.0,6.3753,6.3753,6.3459,6.3557,1526400.0
2014-02-19 14:20:00,6.48,6.48,6.45,6.48,1548800.0,6.3557,6.3557,6.3263,6.3557,1548800.0
2014-02-19 14:30:00,6.48,6.48,6.47,6.48,1272000.0,6.3557,6.3557,6.3459,6.3557,1272000.0
2014-02-19 14:40:00,6.47,6.48,6.46,6.46,1692800.0,6.3459,6.3557,6.3361,6.3361,1692800.0
2014-02-19 14:50:00,6.46,6.47,6.45,6.46,1694400.0,6.3361,6.3459,6.3263,6.3361,1694400.0
2014-02-19 15:00:00,6.46,6.47,6.45,6.46,1937600.0,6.3361,6.3459,6.3263,6.3361,1937600.0
2014-02-19 15:10:00,6.46,6.46,6.43,6.43,3459200.0,6.3361,6.3361,6.3067,6.3067,3459200.0
2014-02-19 15:20:00,6.43,6.43,6.42,6.42,1588800.0,6.3067,6.3067,6.2969,6.2969,1588800.0
2014-02-19 15:30:00,6.42,6.43,6.41,6.42,2248000.0,6.2969,6.3067,6.287,6.2969,2248000.0
2014-02-19 15:40:00,6.42,6.43,6.41,6.41,2470400.0,6.2969,6.3067,6.287,6.287,2470400.0
2014-02-19 15:50:00,6.42,6.43,6.41,6.43,3576000.0,6.2969,6.3067,6.287,6.3067,3576000.0
2014-02-20 09:30:00,6.44,6.48,6.43,6.43,2713600.0,6.3165,6.3557,6.3067,6.3067,2713600.0
2014-02-20 09:40:00,6.43,6.44,6.41,6.41,1600000.0,6.3067,6.3165,6.287,6.287,1600000.0
2014-02-20 09:50:00,6.42,6.42,6.4,6.4,2235200.0,6.2969,6.2969,6.2772,6.2772,2235200.0
2014-02-20 10:00:00,6.4,6.43,6.39,6.41,3843200.0,6.2772,6.3067,6.2674,6.287,3843200.0
2014-02-20 10:10:00,6.41,6.45,6.41,6.44,2945600.0,6.287,6.3263,6.287,6.3165,2945600.0
2014-02-20 10:20:00,6.44,6.45,6.43,6.44,1401600.0,6.3165,6.3263,6.3067,6.3165,1401600.0
2014-02-20 10:30:00,6.44,6.47,6.44,6.46,2803200.0,6.3165,6.3459,6.3165,6.3361,2803200.0
2014-02-20 10:40:00,6.46,6.47,6.45,6.45,1665600.0,6.3361,6.3459,6.3263,6.3263,1665600.0
2014-02-20 10:50:00,6.45,6.46,6.45,6.45,1838400.0,6.3263,6.3361,6.3263,6.3263,1838400.0
2014-02-20 11:00:00,6.45,6.46,6.45,6.46,1411200.0,6.3263,6.3361,6.3263,6.3361,1411200.0
2014-02-20 11:10:00,6.46,6.46,6.45,6.45,830400.0,6.3361,6.3361,6.3263,6.3263,830400.0
2014-02-20 11:20:00,6.45,6.46,6.43,6.44,1448000.0,6.3263,6.3361,6.3067,6.3165,1448000.0
2014-02-20 11:30:00,6.44,6.45,6.44,6.44,1763200.0,6.3165,6.3263,6.3165,6.3165,1763200.0
2014-02-20 11:40:00,6.44,6.46,6.44,6.45,1425600.0,6.3165,6.3361,6.3165,6.3263,1425600.0
2014-02-20 11:50:00,6.45,6.46,6.44,6.45,995200.0,6.3263,6.3361,6.3165,6.3263,995200.0
2014-02-20 12:00:00,6.45,6.45,6.45,6.45,576000.0,6.3263,6.3263,6.3263,6.3263,576000.0
2014-02-20 12:10:00,6.45,6.47,6.45,6.47,1368000.0,6.3263,6.3459,6.3263,6.3459,1368000.0
2014-02-20 12:20:00,6.47,6.48,6.46,6.48,1409600.0,6.3459,6.3557,6.3361,6.3557,1409600.0
2014-02-20 12:30:00,6.48,6.49,6.47,6.48,1432000.0,6.3557,6.3655,6.3459,6.3557,1432000.0
2014-02-20 12:40:00,6.48,6.48,6.47,6.47,606400.0,6.3557,6.3557,6.3459,6.3459,606400.0
2014-02-20 12:50:00,6.47,6.48,6.47,6.47,465600.0,6.3459,6.3557,6.3459,6.3459,465600.0
2014-02-20 13:00:00,6.47,6.48,6.47,6.48,532800.0,6.3459,6.3557,6.3459,6.3557,532800.0
2014-02-20 13:10:00,6.48,6.48,6.47,6.47,779200.0,6.3557,6.3557,6.3459,6.3459,779200.0
2014-02-20 13:20:00,6.48,6.48,6.47,6.47,456000.0,6.3557,6.3557,6.3459,6.3459,456000.0
2014-02-20 13:30:00,6.47,6.48,6.47,6.48,795200.0,6.3459,6.3557,6.3459,6.3557,795200.0
2014-02-20 13:40:00,6.48,6.48,6.47,6.48,776000.0,6.3557,6.3557,6.3459,6.3557,776000.0
2014-02-20 13:50:00,6.48,6.48,6.48,6.48,880000.0,6.3557,6.3557,6.3557,6.3557,880000.0
2014-02-20 14:00:00,6.48,6.48,6.47,6.48,1238400.0,6.3557,6.3557,6.3459,6.3557,1238400.0
2014-02-20 14:10:00,6.48,6.5,6.48,6.5,2140800.0,6.3557,6.3753,6.3557,6.3753,2140800.0
2014-02-20 14:20:00,6.5,6.5,6.48,6.49,1073600.0,6.3753,6.3753,6.3557,6.3655,1073600.0
2014-02-20 14:30:00,6.49,6.49,6.48,6.49,716800.0,6.3655,6.3655,6.3557,6.3655,716800.0
2014-02-20 14:40:00,6.49,6.5,6.49,6.5,936000.0,6.3655,6.3753,6.3655,6.3753,936000.0
2014-02-20 14:50:00,6.5,6.5,6.49,6.49,662400.0,6.3753,6.3753,6.3655,6.3655,662400.0
2014-02-20 15:00:00,6.49,6.5,6.49,6.5,1089600.0,6.3655,6.3753,6.3655,6.3753,1089600.0
2014-02-20 15:10:00,6.5,6.51,6.5,6.51,766400.0,6.3753,6.3851,6.3753,6.3851,766400.0
2014-02-20 15:20:00,6.51,6.51,6.5,6.5,929600.0,6.3851,6.3851,6.3753,6.3753,929600.0
2014-02-20 15:30:00,6.51,6.51,6.5,6.5,897600.0,6.3851,6.3851,6.3753,6.3753,897600.0
2014-02-20 15:40:00,6.5,6.52,6.5,6.51,1547200.0,6.3753,6.3949,6.3753,6.3851,1547200.0
2014-02-20 15:50:00,6.51,6.52,6.5,6.5,2121600.0,6.3851,6.3949,6.3753,6.3753,2121600.0
2014-02-21 09:30:00,6.53,6.54,6.51,6.52,3011200.0,6.4047,6.4146,6.3851,6.3949,3011200.0
2014-02-21 09:40:00,6.52,6.54,6.52,6.54,2140800.0,6.3949,6.4146,6.3949,6.4146,2140800.0
2014-02-21 09:50:00,6.54,6.55,6.54,6.54,1406400.0,6.4146,6.4244,6.4146,6.4146,1406400.0
2014-02-21 10:00:00,6.54,6.55,6.52,6.53,2204800.0,6.4146,6.4244,6.3949,6.4047,2204800.0
2014-02-21 10:10:00,6.53,6.54,6.52,6.53,993600.0,6.4047,6.4146,6.3949,6.4047,993600.0
2014-02-21 10:20:00,6.53,6.53,6.51,6.52,2905600.0,6.4047,6.4047,6.3851,6.3949,2905600.0
2014-02-21 10:30:00,6.52,6.54,6.52,6.53,1321600.0,6.3949,6.4146,6.3949,6.4047,1321600.0
2014-02-21 10:40:00,6.53,6.54,6.53,6.54,1152000.0,6.4047,6.4146,6.4047,6.4146,1152000.0
2014-02-21 10:50:00,6.54,6.54,6.53,6.54,827200.0,6.4146,6.4146,6.4047,6.4146,827200.0
2014-02-21 11:00:00,6.54,6.55,6.54,6.54,841600.0,6.4146,6.4244,6.4146,6.4146,841600.0
2014-02-21 11:10:00,6.54,6.54,6.53,6.53,1092800.0,6.4146,6.4146,6.4047,6.4047,1092800.0
2014-02-21 11:20:00,6.53,6.54,6.53,6.53,539200.0,6.4047,6.4146,6.4047,6.4047,539200.0
2014-02-21 11:30:00,6.53,6.54,6.53,6.54,896000.0,6.4047,6.4146,6.4047,6.4146,896000.0
2014-02-21 11:40:00,6.53,6.54,6.53,6.53,764800.0,6.4047,6.4146,6.4047,6.4047,764800.0
2014-02-21 11:50:00,6.53,6.54,6.52,6.53,715200.0,6.4047,6.4146,6.3949,6.4047,715200.0
2014-02-21 12:00:00,6.53,6.53,6.53,6.53,678400.0,6.4047,6.4047,6.4047,6.4047,678400.0
2014-02-21 12:10:00,6.53,6.53,6.52,6.53,566400.0,6.4047,6.4047,6.3949,6.4047,566400.0
2014-02-21 12:20:00,6.53,6.53,6.52,6.52,408000.0,6.4047,6.4047,6.3949,6.3949,408000.0
2014-02-21 12:30:00,6.52,6.52,6.51,6.51,547200.0,6.3949,6.3949,6.3851,6.3851,547200.0
2014-02-21 12:40:00,6.51,6.51,6.5,6.5,907200.0,6.3851,6.3851,6.3753,6.3753,907200.0
2014-02-21 12:50:00,6.5,6.51,6.5,6.51,420800.0,6.3753,6.3851,6.3753,6.3851,420800.0
2014-02-21 13:00:00,6.51,6.51,6.5,6.51,600000.0,6.3851,6.3851,6.3753,6.3851,600000.0
2014-02-21 13:10:00,6.51,6.52,6.51,6.52,528000.0,6.3851,6.3949,6.3851,6.3949,528000.0
2014-02-21 13:20:00,6.52,6.52,6.51,6.52,444800.0,6.3949,6.3949,6.3851,6.3949,444800.0
2014-02-21 13:30:00,6.52,6.52,6.5,6.5,966400.0,6.3949,6.3949,6.3753,6.3753,966400.0
2014-02-21 13:40:00,6.5,6.51,6.5,6.51,705600.0,6.3753,6.3851,6.3753,6.3851,705600.0
2014-02-21 13:50:00,6.51,6.51,6.5,6.5,580800.0,6.3851,6.3851,6.3753,6.3753,580800.0
2014-02-21 14:00:00,6.5,6.51,6.5,6.5,443200.0,6.3753,6.3851,6.3753,6.3753,443200.0
2014-02-21 14:10:00,6.5,6.5,6.48,6.48,2827200.0,6.3753,6.3753,6.3557,6.3557,2827200.0
2014-02-21 14:20:00,6.48,6.49,6.48,6.48,835200.0,6.3557,6.3655,6.3557,6.3557,835200.0
2014-02-21 14:30:00,6.48,6.48,6.47,6.47,1113600.0,6.3557,6.3557,6.3459,6.3459,1113600.0
2014-02-21 14:40:00,6.47,6.48,6.47,6.48,948800.0,6.3459,6.3557,6.3459,6.3557,948800.0
2014-02-21 14:50:00,6.48,6.49,6.48,6.49,777600.0,6.3557,6.3655,6.3557,6.3655,777600.0
2014-02-21 15:00:00,6.49,6.49,6.48,6.49,771200.0,6.3655,6.3655,6.3557,6.3655,771200.0
2014-02-21 15:10:00,6.49,6.5,6.49,6.5,758400.0,6.3655,6.3753,6.3655,6.3753,758400.0
2014-02-21 15:20:00,6.49,6.5,6.49,6.5,904000.0,6.3655,6.3753,6.3655,6.3753,904000.0
2014-02-21 15:30:00,6.5,6.5,6.48,6.48,1360000.0,6.3753,6.3753,6.3557,6.3557,1360000.0
2014-02-21 15:40:00,6.48,6.49,6.48,6.48,1760000.0,6.3557,6.3655,6.3557,6.3557,1760000.0
2014-02-21 15:50:00,6.48,6.48,6.46,6.47,3188800.0,6.3557,6.3557,6.3361,6.3459,3188800.0
2014-02-24 09:30:00,6.5,6.53,6.49,6.52,1430400.0,6.3753,6.4047,6.3655,6.3949,1430400.0
2014-02-24 09:40:00,6.52,6.55,6.51,6.55,1268800.0,6.3949,6.4244,6.3851,6.4244,1268800.0
2014-02-24 09:50:00,6.55,6.57,6.55,6.57,1340800.0,6.4244,6.444,6.4244,6.444,1340800.0
2014-02-24 10:00:00,6.57,6.57,6.55,6.56,601600.0,6.444,6.444,6.4244,6.4342,601600.0
2014-02-24 10:10:00,6.56,6.57,6.55,6.57,616000.0,6.4342,6.444,6.4244,6.444,616000.0
2014-02-24 10:20:00,6.57,6.57,6.56,6.57,497600.0,6.444,6.444,6.4342,6.444,497600.0
2014-02-24 10:30:00,6.57,6.58,6.56,6.58,2161600.0,6.444,6.4538,6.4342,6.4538,2161600.0
2014-02-24 10:40:00,6.58,6.59,6.57,6.58,878400.0,6.4538,6.4636,6.444,6.4538,878400.0
2014-02-24 10:50:00,6.58,6.59,6.58,6.58,376000.0,6.4538,6.4636,6.4538,6.4538,376000.0
2014-02-24 11:00:00,6.58,6.58,6.57,6.58,1097600.0,6.4538,6.4538,6.444,6.4538,1097600.0
2014-02-24 11:10:00,6.58,6.59,6.58,6.58,1217600.0,6.4538,6.4636,6.4538,6.4538,1217600.0
2014-02-24 11:20:00,6.58,6.59,6.58,6.59,883200.0,6.4538,6.4636,6.4538,6.4636,883200.0
2014-02-24 11:30:00,6.59,6.6,6.58,6.59,1784000.0,6.4636,6.4734,6.4538,6.4636,1784000.0
2014-02-24 11:40:00,6.59,6.6,6.59,6.59,745600.0,6.4636,6.4734,6.4636,6.4636,745600.0
2014-02-24 11:50:00,6.59,6.6,6.59,6.59,1056000.0,6.4636,6.4734,6.4636,6.4636,1056000.0
2014-02-24 12:00:00,6.59,6.6,6.59,6.6,1353600.0,6.4636,6.4734,6.4636,6.4734,1353600.0
2014-02-24 12:10:00,6.6,6.6,6.59,6.6,704000.0,6.4734,6.4734,6.4636,6.4734,704000.0
2014-02-24 12:20:00,6.6,6.6,6.59,6.59,300800.0,6.4734,6.4734,6.4636,6.4636,300800.0
2014-02-24 12:30:00,6.59,6.6,6.59,6.59,579200.0,6.4636,6.4734,6.4636,6.4636,579200.0
2014-02-24 12:40:00,6.59,6.59,6.58,6.59,392000.0,6.4636,6.4636,6.4538,6.4636,392000.0
2014-02-24 12:50:00,6.58,6.58,6.58,6.58,497600.0,6.4538,6.4538,6.4538,6.4538,497600.0
2014-02-24 13:00:00,6.58,6.59,6.58,6.58,360000.0,6.4538,6.4636,6.4538,6.4538,360000.0
2014-02-24 13:10:00,6.58,6.58,6.58,6.58,260800.0,6.4538,6.4538,6.4538,6.4538,260800.0
2014-02-24 13:20:00,6.58,6.59,6.58,6.59,745600.0,6.4538,6.4636,6.4538,6.4636,745600.0
2014-02-24 13:30:00,6.59,6.6,6.59,6.59,552000.0,6.4636,6.4734,6.4636,6.4636,552000.0
2014-02-24 13:40:00,6.59,6.59,6.58,6.58,724800.0,6.4636,6.4636,6.4538,6.4538,724800.0
2014-02-24 13:50:00,6.58,6.58,6.58,6.58,470400.0,6.4538,6.4538,6.4538,6.4538,470400.0
2014-02-24 14:00:00,6.58,6.6,6.58,6.6,862400.0,6.4538,6.4734,6.4538,6.4734,862400.0
2014-02-24 14:10:00,6.6,6.6,6.59,6.59,353600.0,6.4734,6.4734,6.4636,6.4636,353600.0
2014-02-24 14:20:00,6.59,6.6,6.59,6.6,251200.0,6.4636,6.4734,6.4636,6.4734,251200.0
2014-02-24 14:30:00,6.6,6.6,6.59,6.6,753600.0,6.4734,6.4734,6.4636,6.4734,753600.0
2014-02-24 14:40:00,6.6,6.6,6.6,6.6,633600.0,6.4734,6.4734,6.4734,6.4734,633600.0
2014-02-24 14:50:00,6.6,6.6,6.58,6.58,465600.0,6.4734,6.4734,6.4538,6.4538,465600.0
2014-02-24 15:00:00,6.58,6.59,6.57,6.58,844800.0,6.4538,6.4636,6.444,6.4538,844800.0
2014-02-24 15:10:00,6.58,6.58,6.56,6.58,921600.0,6.4538,6.4538,6.4342,6.4538,921600.0
2014-02-24 15:20:00,6.58,6.58,6.56,6.56,1144000.0,6.4538,6.4538,6.4342,6.4342,1144000.0
2014-02-24 15:30:00,6.56,6.57,6.55,6.57,892800.0,6.4342,6.444,6.4244,6.444,892800.0
2014-02-24 15:40:00,6.57,6.58,6.56,6.57,1294400.0,6.444,6.4538,6.4342,6.444,1294400.0
2014-02-24 15:50:00,6.57,6.57,6.55,6.55,2038400.0,6.444,6.444,6.4244,6.4244,2038400.0
2014-02-25 09:30:00,6.56,6.57,6.53,6.54,2484800.0,6.4342,6.444,6.4047,6.4146,2484800.0
2014-02-25 09:40:00,6.54,6.55,6.53,6.53,1764800.0,6.4146,6.4244,6.4047,6.4047,1764800.0
2014-02-25 09:50:00,6.53,6.53,6.5,6.51,1596800.0,6.4047,6.4047,6.3753,6.3851,1596800.0
2014-02-25 10:00:00,6.51,6.51,6.49,6.51,3755200.0,6.3851,6.3851,6.3655,6.3851,3755200.0
2014-02-25 10:10:00,6.51,6.53,6.51,6.53,1732800.0,6.3851,6.4047,6.3851,6.4047,1732800.0
2014-02-25 10:20:00,6.53,6.55,6.52,6.52,2268800.0,6.4047,6.4244,6.3949,6.3949,2268800.0
2014-02-25 10:30:00,6.52,6.54,6.52,6.54,1884800.0,6.3949,6.4146,6.3949,6.4146,1884800.0
2014-02-25 10:40:00,6.54,6.55,6.53,6.54,595200.0,6.4146,6.4244,6.4047,6.4146,595200.0
2014-02-25 10:50:00,6.54,6.55,6.54,6.55,377600.0,6.4146,6.4244,6.4146,6.4244,377600.0
2014-02-25 11:00:00,6.55,6.55,6.54,6.55,968000.0,6.4244,6.4244,6.4146,6.4244,968000.0
2014-02-25 11:10:00,6.55,6.58,6.55,6.58,1272000.0,6.4244,6.4538,6.4244,6.4538,1272000.0
2014-02-25 11:20:00,6.58,6.59,6.58,6.59,755200.0,6.4538,6.4636,6.4538,6.4636,755200.0
2014-02-25 11:30:00,6.59,6.59,6.57,6.57,1366400.0,6.4636,6.4636,6.444,6.444,1366400.0
2014-02-25 11:40:00,6.57,6.58,6.57,6.58,726400.0,6.444,6.4538,6.444,6.4538,726400.0
2014-02-25 11:50:00,6.58,6.58,6.55,6.55,1904000.0,6.4538,6.4538,6.4244,6.4244,1904000.0
2014-02-25 12:00:00,6.55,6.56,6.53,6.54,920000.0,6.4244,6.4342,6.4047,6.4146,920000.0
2014-02-25 12:10:00,6.54,6.55,6.54,6.54,873600.0,6.4146,6.4244,6.4146,6.4146,873600.0
2014-02-25 12:20:00,6.54,6.54,6.53,6.53,1398400.0,6.4146,6.4146,6.4047,6.4047,1398400.0
2014-02-25 12:30:00,6.53,6.54,6.53,6.54,928000.0,6.4047,6.4146,6.4047,6.4146,928000.0
2014-02-25 12:40:00,6.54,6.54,6.53,6.54,1390400.0,6.4146,6.4146,6.4047,6.4146,1390400.0
2014-02-25 12:50:00,6.54,6.55,6.54,6.55,600000.0,6.4146,6.4244,6.4146,6.4244,600000.0
2014-02-25 13:00:00,6.54,6.56,6.54,6.56,809600.0,6.4146,6.4342,6.4146,6.4342,809600.0
2014-02-25 13:10:00,6.56,6.56,6.55,6.55,440000.0,6.4342,6.4342,6.4244,6.4244,440000.0
2014-02-25 13:20:00,6.55,6.56,6.55,6.55,363200.0,6.4244,6.4342,6.4244,6.4244,363200.0
2014-02-25 13:30:00,6.55,6.56,6.54,6.54,667200.0,6.4244,6.4342,6.4146,6.4146,667200.0
2014-02-25 13:40:00,6.54,6.54,6.53,6.53,1046400.0,6.4146,6.4146,6.4047,6.4047,1046400.0
2014-02-25 13:50:00,6.53,6.54,6.53,6.53,1033600.0,6.4047,6.4146,6.4047,6.4047,1033600.0
2014-02-25 14:00:00,6.53,6.54,6.51,6.52,1798400.0,6.4047,6.4146,6.3851,6.3949,1798400.0
2014-02-25 14:10:00,6.52,6.53,6.51,6.52,971200.0,6.3949,6.4047,6.3851,6.3949,971200.0
2014-02-25 14:20:00,6.52,6.53,6.51,6.53,1401600.0,6.3949,6.4047,6.3851,6.4047,1401600.0
2014-02-25 14:30:00,6.53,6.53,6.52,6.52,596800.0,6.4047,6.4047,6.3949,6.3949,596800.0
2014-02-25 14:40:00,6.52,6.53,6.52,6.52,1203200.0,6.3949,6.4047,6.3949,6.3949,1203200.0
2014-02-25 14:50:00,6.52,6.53,6.52,6.52,1064000.0,6.3949,6.4047,6.3949,6.3949,1064000.0
2014-02-25 15:00:00,6.52,6.53,6.52,6.52,1142400.0,6.3949,6.4047,6.3949,6.3949,1142400.0
2014-02-25 15:10:00,6.52,6.52,6.5,6.5,2352000.0,6.3949,6.3949,6.3753,6.3753,2352000.0
2014-02-25 15:20:00,6.5,6.51,6.5,6.5,1452800.0,6.3753,6.3851,6.3753,6.3753,1452800.0
2014-02-25 15:30:00,6.5,6.52,6.5,6.52,1163200.0,6.3753,6.3949,6.3753,6.3949,1163200.0
2014-02-25 15:40:00,6.52,6.52,6.5,6.51,2894400.0,6.3949,6.3949,6.3753,6.3851,2894400.0
2014-02-25 15:50:00,6.51,6.53,6.51,6.52,3710400.0,6.3851,6.4047,6.3851,6.3949,3710400.0
2014-02-26 09:30:00,6.57,6.58,6.56,6.57,3739200.0,6.444,6.4538,6.4342,6.444,3739200.0
2014-02-26 09:40:00,6.57,6.58,6.55,6.55,2032000.0,6.444,6.4538,6.4244,6.4244,2032000.0
2014-02-26 09:50:00,6.55,6.55,6.52,6.53,2107200.0,6.4244,6.4244,6.3949,6.4047,2107200.0
2014-02-26 10:00:00,6.53,6.57,6.53,6.55,3771200.0,6.4047,6.444,6.4047,6.4244,3771200.0
2014-02-26 10:10:00,6.55,6.57,6.55,6.56,1966400.0,6.4244,6.444,6.4244,6.4342,1966400.0
2014-02-26 10:20:00,6.56,6.59,6.56,6.58,1425600.0,6.4342,6.4636,6.4342,6.4538,1425600.0
2014-02-26 10:30:00,6.58,6.6,6.58,6.59,1281600.0,6.4538,6.4734,6.4538,6.4636,1281600.0
2014-02-26 10:40:00,6.59,6.59,6.58,6.59,1062400.0,6.4636,6.4636,6.4538,6.4636,1062400.0
2014-02-26 10:50:00,6.59,6.6,6.57,6.57,2792000.0,6.4636,6.4734,6.444,6.444,2792000.0
2014-02-26 11:00:00,6.57,6.58,6.57,6.58,481600.0,6.444,6.4538,6.444,6.4538,481600.0
2014-02-26 11:10:00,6.58,6.6,6.58,6.6,889600.0,6.4538,6.4734,6.4538,6.4734,889600.0
2014-02-26 11:20:00,6.6,6.6,6.6,6.6,656000.0,6.4734,6.4734,6.4734,6.4734,656000.0
2014-02-26 11:30:00,6.6,6.6,6.58,6.59,988800.0,6.4734,6.4734,6.4538,6.4636,988800.0
2014-02-26 11:40:00,6.59,6.6,6.57,6.58,1121600.0,6.4636,6.4734,6.444,6.4538,1121600.0
2014-02-26 11:50:00,6.58,6.58,6.58,6.58,564800.0,6.4538,6.4538,6.4538,6.4538,564800.0
2014-02-26 12:00:00,6.58,6.59,6.58,6.58,427200.0,6.4538,6.4636,6.4538,6.4538,427200.0
2014-02-26 12:10:00,6.58,6.59,6.58,6.58,891200.0,6.4538,6.4636,6.4538,6.4538,891200.0
2014-02-26 12:20:00,6.58,6.58,6.58,6.58,684800.0,6.4538,6.4538,6.4538,6.4538,684800.0
2014-02-26 12:30:00,6.58,6.6,6.58,6.59,892800.0,6.4538,6.4734,6.4538,6.4636,892800.0
2014-02-26 12:40:00,6.59,6.59,6.58,6.59,531200.0,6.4636,6.4636,6.4538,6.4636,531200.0
2014-02-26 12:50:00,6.59,6.59,6.58,6.58,425600.0,6.4636,6.4636,6.4538,6.4538,425600.0
2014-02-26 13:00:00,6.58,6.58,6.56,6.57,1273600.0,6.4538,6.4538,6.4342,6.444,1273600.0
2014-02-26 13:10:00,6.57,6.58,6.57,6.57,550400.0,6.444,6.4538,6.444,6.444,550400.0
2014-02-26 13:20:00,6.57,6.58,6.57,6.58,720000.0,6.444,6.4538,6.444,6.4538,720000.0
2014-02-26 13:30:00,6.58,6.58,6.57,6.57,520000.0,6.4538,6.4538,6.444,6.444,520000.0
2014-02-26 13:40:00,6.57,6.58,6.57,6.57,483200.0,6.444,6.4538,6.444,6.444,483200.0
2014-02-26 13:50:00,6.57,6.57,6.55,6.55,652800.0,6.444,6.444,6.4244,6.4244,652800.0
2014-02-26 14:00:00,6.55,6.56,6.52,6.52,1609600.0,6.4244,6.4342,6.3949,6.3949,1609600.0
2014-02-26 14:10:00,6.52,6.53,6.5,6.5,1876800.0,6.3949,6.4047,6.3753,6.3753,1876800.0
2014-02-26 14:20:00,6.5,6.5,6.48,6.48,1785600.0,6.3753,6.3753,6.3557,6.3557,1785600.0
2014-02-26 14:30:00,6.48,6.5,6.47,6.49,1457600.0,6.3557,6.3753,6.3459,6.3655,1457600.0
2014-02-26 14:40:00,6.49,6.5,6.48,6.49,1521600.0,6.3655,6.3753,6.3557,6.3655,1521600.0
2014-02-26 14:50:00,6.49,6.51,6.49,6.51,670400.0,6.3655,6.3851,6.3655,6.3851,670400.0
2014-02-26 15:00:00,6.51,6.51,6.5,6.5,1998400.0,6.3851,6.3851,6.3753,6.3753,1998400.0
2014-02-26 15:10:00,6.5,6.51,6.48,6.49,2184000.0,6.3753,6.3851,6.3557,6.3655,2184000.0
2014-02-26 15:20:00,6.49,6.5,6.49,6.49,1390400.0,6.3655,6.3753,6.3655,6.3655,1390400.0
2014-02-26 15:30:00,6.49,6.51,6.49,6.51,2019200.0,6.3655,6.3851,6.3655,6.3851,2019200.0
2014-02-26 15:40:00,6.51,6.51,6.49,6.5,1689600.0,6.3851,6.3851,6.3655,6.3753,1689600.0
2014-02-26 15:50:00,6.5,6.52,6.5,6.51,3308800.0,6.3753,6.3949,6.3753,6.3851,3308800.0
2014-02-27 09:30:00,6.52,6.54,6.52,6.53,4163200.0,6.3949,6.4146,6.3949,6.4047,4163200.0
2014-02-27 09:40:00,6.54,6.55,6.53,6.54,644800.0,6.4146,6.4244,6.4047,6.4146,644800.0
2014-02-27 09:50:00,6.53,6.53,6.5,6.52,1132800.0,6.4047,6.4047,6.3753,6.3949,1132800.0
2014-02-27 10:00:00,6.53,6.54,6.51,6.52,1201600.0,6.4047,6.4146,6.3851,6.3949,1201600.0
2014-02-27 10:10:00,6.52,6.52,6.5,6.52,1656000.0,6.3949,6.3949,6.3753,6.3949,1656000.0
2014-02-27 10:20:00,6.52,6.54,6.51,6.53,793600.0,6.3949,6.4146,6.3851,6.4047,793600.0
2014-02-27 10:30:00,6.53,6.56,6.53,6.55,2168000.0,6.4047,6.4342,6.4047,6.4244,2168000.0
2014-02-27 10:40:00,6.55,6.55,6.53,6.54,568000.0,6.4244,6.4244,6.4047,6.4146,568000.0
2014-02-27 10:50:00,6.54,6.55,6.54,6.55,624000.0,6.4146,6.4244,6.4146,6.4244,624000.0
2014-02-27 11:00:00,6.55,6.56,6.54,6.56,960000.0,6.4244,6.4342,6.4146,6.4342,960000.0
2014-02-27 11:10:00,6.56,6.57,6.55,6.57,1262400.0,6.4342,6.444,6.4244,6.444,1262400.0
2014-02-27 11:20:00,6.57,6.57,6.56,6.56,427200.0,6.444,6.444,6.4342,6.4342,427200.0
2014-02-27 11:30:00,6.56,6.56,6.55,6.55,584000.0,6.4342,6.4342,6.4244,6.4244,584000.0
2014-02-27 11:40:00,6.55,6.56,6.54,6.55,521600.0,6.4244,6.4342,6.4146,6.4244,521600.0
2014-02-27 11:50:00,6.55,6.55,6.55,6.55,475200.0,6.4244,6.4244,6.4244,6.4244,475200.0
2014-02-27 12:00:00,6.55,6.56,6.54,6.54,774400.0,6.4244,6.4342,6.4146,6.4146,774400.0
2014-02-27 12:10:00,6.54,6.56,6.54,6.56,302400.0,6.4146,6.4342,6.4146,6.4342,302400.0
2014-02-27 12:20:00,6.56,6.57,6.56,6.56,342400.0,6.4342,6.444,6.4342,6.4342,342400.0
2014-02-27 12:30:00,6.56,6.57,6.55,6.56,680000.0,6.4342,6.444,6.4244,6.4342,680000.0
2014-02-27 12:40:00,6.57,6.57,6.56,6.57,603200.0,6.444,6.444,6.4342,6.444,603200.0
2014-02-27 12:50:00,6.57,6.57,6.56,6.57,360000.0,6.444,6.444,6.4342,6.444,360000.0
2014-02-27 13:00:00,6.57,6.57,6.56,6.57,670400.0,6.444,6.444,6.4342,6.444,670400.0
2014-02-27 13:10:00,6.57,6.58,6.56,6.57,587200.0,6.444,6.4538,6.4342,6.444,587200.0
2014-02-27 13:20:00,6.57,6.6,6.57,6.59,1590400.0,6.444,6.4734,6.444,6.4636,1590400.0
2014-02-27 13:30:00,6.6,6.61,6.59,6.61,1678400.0,6.4734,6.4832,6.4636,6.4832,1678400.0
2014-02-27 13:40:00,6.61,6.61,6.6,6.61,692800.0,6.4832,6.4832,6.4734,6.4832,692800.0
2014-02-27 13:50:00,6.61,6.61,6.61,6.61,384000.0,6.4832,6.4832,6.4832,6.4832,384000.0
2014-02-27 14:00:00,6.61,6.61,6.6,6.61,433600.0,6.4832,6.4832,6.4734,6.4832,433600.0
2014-02-27 14:10:00,6.61,6.61,6.6,6.6,406400.0,6.4832,6.4832,6.4734,6.4734,406400.0
2014-02-27 14:20:00,6.6,6.6,6.58,6.58,1238400.0,6.4734,6.4734,6.4538,6.4538,1238400.0
2014-02-27 14:30:00,6.58,6.59,6.58,6.58,283200.0,6.4538,6.4636,6.4538,6.4538,283200.0
2014-02-27 14:40:00,6.58,6.58,6.57,6.57,683200.0,6.4538,6.4538,6.444,6.444,683200.0
2014-02-27 14:50:00,6.57,6.59,6.57,6.59,800000.0,6.444,6.4636,6.444,6.4636,800000.0
2014-02-27 15:00:00,6.59,6.6,6.58,6.59,996800.0,6.4636,6.4734,6.4538,6.4636,996800.0
2014-02-27 15:10:00,6.59,6.6,6.58,6.59,856000.0,6.4636,6.4734,6.4538,6.4636,856000.0
2014-02-27 15:20:00,6.59,6.59,6.58,6.58,1027200.0,6.4636,6.4636,6.4538,6.4538,1027200.0
2014-02-27 15:30:00,6.58,6.59,6.58,6.59,1211200.0,6.4538,6.4636,6.4538,6.4636,1211200.0
2014-02-27 15:40:00,6.59,6.59,6.57,6.57,1614400.0,6.4636,6.4636,6.444,6.444,1614400.0
2014-02-27 15:50:00,6.57,6.6,6.56,6.6,3123200.0,6.444,6.4734,6.4342,6.4734,3123200.0
2014-02-28 09:30:00,6.6,6.64,6.6,6.63,1422400.0,6.4734,6.5126,6.4734,6.5028,1422400.0
2014-02-28 09:40:00,6.64,6.65,6.63,6.63,2104000.0,6.5126,6.5224,6.5028,6.5028,2104000.0
2014-02-28 09:50:00,6.63,6.65,6.63,6.64,1036800.0,6.5028,6.5224,6.5028,6.5126,1036800.0
2014-02-28 10:00:00,6.64,6.67,6.64,6.66,2166400.0,6.5126,6.5421,6.5126,6.5323,2166400.0
2014-02-28 10:10:00,6.66,6.68,6.66,6.66,843200.0,6.5323,6.5519,6.5323,6.5323,843200.0
2014-02-28 10:20:00,6.66,6.67,6.65,6.65,1254400.0,6.5323,6.5421,6.5224,6.5224,1254400.0
2014-02-28 10:30:00,6.65,6.67,6.65,6.65,1377600.0,6.5224,6.5421,6.5224,6.5224,1377600.0
2014-02-28 10:40:00,6.65,6.66,6.65,6.65,740800.0,6.5224,6.5323,6.5224,6.5224,740800.0
2014-02-28 10:50:00,6.65,6.66,6.65,6.65,537600.0,6.5224,6.5323,6.5224,6.5224,537600.0
2014-02-28 11:00:00,6.65,6.65,6.63,6.63,654400.0,6.5224,6.5224,6.5028,6.5028,654400.0
2014-02-28 11:10:00,6.63,6.64,6.63,6.64,598400.0,6.5028,6.5126,6.5028,6.5126,598400.0
2014-02-28 11:20:00,6.64,6.65,6.64,6.64,960000.0,6.5126,6.5224,6.5126,6.5126,960000.0
2014-02-28 11:30:00,6.64,6.66,6.64,6.65,876800.0,6.5126,6.5323,6.5126,6.5224,876800.0
2014-02-28 11:40:00,6.65,6.66,6.65,6.66,590400.0,6.5224,6.5323,6.5224,6.5323,590400.0
2014-02-28 11:50:00,6.66,6.67,6.66,6.67,420800.0,6.5323,6.5421,6.5323,6.5421,420800.0
2014-02-28 12:00:00,6.67,6.67,6.66,6.66,436800.0,6.5421,6.5421,6.5323,6.5323,436800.0
2014-02-28 12:10:00,6.66,6.67,6.66,6.67,248000.0,6.5323,6.5421,6.5323,6.5421,248000.0
2014-02-28 12:20:00,6.67,6.67,6.66,6.66,281600.0,6.5421,6.5421,6.5323,6.5323,281600.0
2014-02-28 12:30:00,6.66,6.67,6.66,6.66,262400.0,6.5323,6.5421,6.5323,6.5323,262400.0
2014-02-28 12:40:00,6.66,6.66,6.66,6.66,326400.0,6.5323,6.5323,6.5323,6.5323,326400.0
2014-02-28 12:50:00,6.66,6.66,6.65,6.66,355200.0,6.5323,6.5323,6.5224,6.5323,355200.0
2014-02-28 13:00:00,6.66,6.66,6.65,6.66,262400.0,6.5323,6.5323,6.5224,6.5323,262400.0
2014-02-28 13:10:00,6.66,6.66,6.66,6.66,488000.0,6.5323,6.5323,6.5323,6.5323,488000.0
2014-02-28 13:20:00,6.66,6.66,6.66,6.66,929600.0,6.5323,6.5323,6.5323,6.5323,929600.0
2014-02-28 13:30:00,6.66,6.66,6.65,6.65,680000.0,6.5323,6.5323,6.5224,6.5224,680000.0
2014-02-28 13:40:00,6.65,6.65,6.63,6.63,1577600.0,6.5224,6.5224,6.5028,6.5028,1577600.0
2014-02-28 13:50:00,6.63,6.63,6.62,6.63,1121600.0,6.5028,6.5028,6.493,6.5028,1121600.0
2014-02-28 14:00:00,6.63,6.63,6.6,6.61,984000.0,6.5028,6.5028,6.4734,6.4832,984000.0
2014-02-28 14:10:00,6.61,6.61,6.6,6.61,931200.0,6.4832,6.4832,6.4734,6.4832,931200.0
2014-02-28 14:20:00,6.61,6.61,6.6,6.61,1291200.0,6.4832,6.4832,6.4734,6.4832,1291200.0
2014-02-28 14:30:00,6.61,6.61,6.57,6.57,1488000.0,6.4832,6.4832,6.444,6.444,1488000.0
2014-02-28 14:40:00,6.57,6.58,6.54,6.55,2380800.0,6.444,6.4538,6.4146,6.4244,2380800.0
2014-02-28 14:50:00,6.55,6.55,6.54,6.54,2384000.0,6.4244,6.4244,6.4146,6.4146,2384000.0
2014-02-28 15:00:00,6.54,6.54,6.48,6.48,4652800.0,6.4146,6.4146,6.3557,6.3557,4652800.0
2014-02-28 15:10:00,6.48,6.53,6.47,6.52,4792000.0,6.3557,6.4047,6.3459,6.3949,4792000.0
2014-02-28 15:20:00,6.52,6.54,6.52,6.53,1920000.0,6.3949,6.4146,6.3949,6.4047,1920000.0
2014-02-28 15:30:00,6.54,6.56,6.54,6.55,1700800.0,6.4146,6.4342,6.4146,6.4244,1700800.0
2014-02-28 15:40:00,6.55,6.58,6.55,6.55,2688000.0,6.4244,6.4538,6.4244,6.4244,2688000.0
2014-02-28 15:50:00,6.55,6.59,6.55,6.58,2820800.0,6.4244,6.4636,6.4244,6.4538,2820800.0
2014-03-03 09:30:00,6.46,6.51,6.43,6.51,4644800.0,6.3361,6.3851,6.3067,6.3851,4644800.0
2014-03-03 09:40:00,6.51,6.52,6.49,6.51,1950400.0,6.3851,6.3949,6.3655,6.3851,1950400.0
2014-03-03 09:50:00,6.51,6.51,6.49,6.51,1715200.0,6.3851,6.3851,6.3655,6.3851,1715200.0
2014-03-03 10:00:00,6.51,6.52,6.49,6.49,2672000.0,6.3851,6.3949,6.3655,6.3655,2672000.0
2014-03-03 10:10:00,6.49,6.49,6.44,6.45,2492800.0,6.3655,6.3655,6.3165,6.3263,2492800.0
2014-03-03 10:20:00,6.45,6.48,6.43,6.47,1292800.0,6.3263,6.3557,6.3067,6.3459,1292800.0
2014-03-03 10:30:00,6.47,6.48,6.45,6.46,723200.0,6.3459,6.3557,6.3263,6.3361,723200.0
2014-03-03 10:40:00,6.46,6.48,6.46,6.46,788800.0,6.3361,6.3557,6.3361,6.3361,788800.0
2014-03-03 10:50:00,6.46,6.5,6.46,6.49,902400.0,6.3361,6.3753,6.3361,6.3655,902400.0
2014-03-03 11:00:00,6.5,6.5,6.45,6.45,838400.0,6.3753,6.3753,6.3263,6.3263,838400.0
2014-03-03 11:10:00,6.45,6.46,6.44,6.45,568000.0,6.3263,6.3361,6.3165,6.3263,568000.0
2014-03-03 11:20:00,6.45,6.47,6.44,6.45,424000.0,6.3263,6.3459,6.3165,6.3263,424000.0
2014-03-03 11:30:00,6.45,6.45,6.43,6.43,1067200.0,6.3263,6.3263,6.3067,6.3067,1067200.0
2014-03-03 11:40:00,6.43,6.44,6.41,6.42,1225600.0,6.3067,6.3165,6.287,6.2969,1225600.0
2014-03-03 11:50:00,6.42,6.42,6.4,6.4,544000.0,6.2969,6.2969,6.2772,6.2772,544000.0
2014-03-03 12:00:00,6.4,6.41,6.38,6.39,1206400.0,6.2772,6.287,6.2576,6.2674,1206400.0
2014-03-03 12:10:00,6.39,6.42,6.37,6.4,3401600.0,6.2674,6.2969,6.2478,6.2772,3401600.0
2014-03-03 12:20:00,6.4,6.42,6.39,6.41,832000.0,6.2772,6.2969,6.2674,6.287,832000.0
2014-03-03 12:30:00,6.41,6.43,6.4,6.42,657600.0,6.287,6.3067,6.2772,6.2969,657600.0
2014-03-03 12:40:00,6.42,6.42,6.41,6.41,459200.0,6.2969,6.2969,6.287,6.287,459200.0
2014-03-03 12:50:00,6.41,6.44,6.41,6.43,348800.0,6.287,6.3165,6.287,6.3067,348800.0
2014-03-03 13:00:00,6.43,6.45,6.43,6.45,676800.0,6.3067,6.3263,6.3067,6.3263,676800.0
2014-03-03 13:10:00,6.45,6.45,6.44,6.45,728000.0,6.3263,6.3263,6.3165,6.3263,728000.0
2014-03-03 13:20:00,6.45,6.46,6.45,6.45,494400.0,6.3263,6.3361,6.3263,6.3263,494400.0
2014-03-03 13:30:00,6.45,6.45,6.44,6.45,1059200.0,6.3263,6.3263,6.3165,6.3263,1059200.0
2014-03-03 13:40:00,6.45,6.45,6.43,6.44,486400.0,6.3263,6.3263,6.3067,6.3165,486400.0
2014-03-03 13:50:00,6.44,6.46,6.44,6.46,721600.0,6.3165,6.3361,6.3165,6.3361,721600.0
2014-03-03 14:00:00,6.46,6.46,6.45,6.46,267200.0,6.3361,6.3361,6.3263,6.3361,267200.0
2014-03-03 14:10:00,6.47,6.49,6.46,6.47,1014400.0,6.3459,6.3655,6.3361,6.3459,1014400.0
2014-03-03 14:20:00,6.47,6.48,6.46,6.46,768000.0,6.3459,6.3557,6.3361,6.3361,768000.0
2014-03-03 14:30:00,6.46,6.47,6.45,6.46,1009600.0,6.3361,6.3459,6.3263,6.3361,1009600.0
2014-03-03 14:40:00,6.46,6.5,6.46,6.5,894400.0,6.3361,6.3753,6.3361,6.3753,894400.0
2014-03-03 14:50:00,6.5,6.5,6.48,6.48,536000.0,6.3753,6.3753,6.3557,6.3557,536000.0
2014-03-03 15:00:00,6.48,6.48,6.46,6.47,740800.0,6.3557,6.3557,6.3361,6.3459,740800.0
2014-03-03 15:10:00,6.46,6.47,6.44,6.46,1382400.0,6.3361,6.3459,6.3165,6.3361,1382400.0
2014-03-03 15:20:00,6.46,6.46,6.43,6.45,1646400.0,6.3361,6.3361,6.3067,6.3263,1646400.0
2014-03-03 15:30:00,6.45,6.46,6.44,6.46,1179200.0,6.3263,6.3361,6.3165,6.3361,1179200.0
2014-03-03 15:40:00,6.46,6.47,6.45,6.45,2942400.0,6.3361,6.3459,6.3263,6.3263,2942400.0
2014-03-03 15:50:00,6.46,6.48,6.45,6.48,3675200.0,6.3361,6.3557,6.3263,6.3557,3675200.0
2014-03-04 09:30:00,6.63,6.64,6.62,6.63,3272000.0,6.5028,6.5126,6.493,6.5028,3272000.0
2014-03-04 09:40:00,6.64,6.64,6.62,6.64,2688000.0,6.5126,6.5126,6.493,6.5126,2688000.0
2014-03-04 09:50:00,6.64,6.66,6.64,6.65,3361600.0,6.5126,6.5323,6.5126,6.5224,3361600.0
2014-03-04 10:00:00,6.65,6.66,6.64,6.64,2140800.0,6.5224,6.5323,6.5126,6.5126,2140800.0
2014-03-04 10:10:00,6.64,6.65,6.64,6.65,2308800.0,6.5126,6.5224,6.5126,6.5224,2308800.0
2014-03-04 10:20:00,6.65,6.66,6.64,6.65,3494400.0,6.5224,6.5323,6.5126,6.5224,3494400.0
2014-03-04 10:30:00,6.65,6.66,6.65,6.66,1936000.0,6.5224,6.5323,6.5224,6.5323,1936000.0
2014-03-04 10:40:00,6.66,6.67,6.65,6.65,1715200.0,6.5323,6.5421,6.5224,6.5224,1715200.0
2014-03-04 10:50:00,6.65,6.67,6.65,6.66,825600.0,6.5224,6.5421,6.5224,6.5323,825600.0
2014-03-04 11:00:00,6.66,6.67,6.66,6.66,790400.0,6.5323,6.5421,6.5323,6.5323,790400.0
2014-03-04 11:10:00,6.66,6.67,6.66,6.66,785600.0,6.5323,6.5421,6.5323,6.5323,785600.0
2014-03-04 11:20:00,6.66,6.67,6.66,6.66,844800.0,6.5323,6.5421,6.5323,6.5323,844800.0
2014-03-04 11:30:00,6.66,6.66,6.64,6.65,1235200.0,6.5323,6.5323,6.5126,6.5224,1235200.0
2014-03-04 11:40:00,6.65,6.66,6.65,6.65,1094400.0,6.5224,6.5323,6.5224,6.5224,1094400.0
2014-03-04 11:50:00,6.66,6.66,6.65,6.66,1260800.0,6.5323,6.5323,6.5224,6.5323,1260800.0
2014-03-04 12:00:00,6.66,6.67,6.65,6.66,596800.0,6.5323,6.5421,6.5224,6.5323,596800.0
2014-03-04 12:10:00,6.66,6.67,6.66,6.67,1233600.0,6.5323,6.5421,6.5323,6.5421,1233600.0
2014-03-04 12:20:00,6.67,6.68,6.67,6.67,1219200.0,6.5421,6.5519,6.5421,6.5421,1219200.0
2014-03-04 12:30:00,6.67,6.67,6.66,6.67,1377600.0,6.5421,6.5421,6.5323,6.5421,1377600.0
2014-03-04 12:40:00,6.67,6.67,6.66,6.67,516800.0,6.5421,6.5421,6.5323,6.5421,516800.0
2014-03-04 12:50:00,6.66,6.67,6.66,6.66,432000.0,6.5323,6.5421,6.5323,6.5323,432000.0
2014-03-04 13:00:00,6.66,6.67,6.66,6.66,708800.0,6.5323,6.5421,6.5323,6.5323,708800.0
2014-03-04 13:10:00,6.66,6.67,6.66,6.66,1297600.0,6.5323,6.5421,6.5323,6.5323,1297600.0
2014-03-04 13:20:00,6.66,6.67,6.66,6.66,1376000.0,6.5323,6.5421,6.5323,6.5323,1376000.0
2014-03-04 13:30:00,6.66,6.66,6.66,6.66,465600.0,6.5323,6.5323,6.5323,6.5323,465600.0
2014-03-04 13:40:00,6.66,6.67,6.64,6.65,1657600.0,6.5323,6.5421,6.5126,6.5224,1657600.0
2014-03-04 13:50:00,6.64,6.65,6.64,6.64,3225600.0,6.5126,6.5224,6.5126,6.5126,3225600.0
2014-03-04 14:00:00,6.64,6.64,6.62,6.64,2035200.0,6.5126,6.5126,6.493,6.5126,2035200.0
2014-03-04 14:10:00,6.64,6.65,6.63,6.64,1171200.0,6.5126,6.5224,6.5028,6.5126,1171200.0
2014-03-04 14:20:00,6.64,6.65,6.64,6.65,899200.0,6.5126,6.5224,6.5126,6.5224,899200.0
2014-03-04 14:30:00,6.65,6.65,6.63,6.64,1747200.0,6.5224,6.5224,6.5028,6.5126,1747200.0
2014-03-04 14:40:00,6.64,6.65,6.64,6.64,684800.0,6.5126,6.5224,6.5126,6.5126,684800.0
2014-03-04 14:50:00,6.64,6.66,6.64,6.66,1033600.0,6.5126,6.5323,6.5126,6.5323,1033600.0
2014-03-04 15:00:00,6.66,6.66,6.65,6.66,1457600.0,6.5323,6.5323,6.5224,6.5323,1457600.0
2014-03-04 15:10:00,6.66,6.67,6.66,6.67,1688000.0,6.5323,6.5421,6.5323,6.5421,1688000.0
2014-03-04 15:20:00,6.67,6.68,6.66,6.67,2200000.0,6.5421,6.5519,6.5323,6.5421,2200000.0
2014-03-04 15:30:00,6.67,6.67,6.66,6.66,1816000.0,6.5421,6.5421,6.5323,6.5323,1816000.0
2014-03-04 15:40:00,6.66,6.68,6.66,6.66,3342400.0,6.5323,6.5519,6.5323,6.5323,3342400.0
2014-03-04 15:50:00,6.66,6.67,6.66,6.66,2345600.0,6.5323,6.5421,6.5323,6.5323,2345600.0
2014-03-05 09:30:00,6.67,6.68,6.66,6.67,1960000.0,6.5421,6.5519,6.5323,6.5421,1960000.0
2014-03-05 09:40:00,6.67,6.68,6.66,6.67,3131200.0,6.5421,6.5519,6.5323,6.5421,3131200.0
2014-03-05 09:50:00,6.67,6.68,6.66,6.66,1921600.0,6.5421,6.5519,6.5323,6.5323,1921600.0
2014-03-05 10:00:00,6.67,6.68,6.65,6.68,1267200.0,6.5421,6.5519,6.5224,6.5519,1267200.0
2014-03-05 10:10:00,6.68,6.68,6.67,6.67,833600.0,6.5519,6.5519,6.5421,6.5421,833600.0
2014-03-05 10:20:00,6.67,6.7,6.67,6.69,1633600.0,6.5421,6.5715,6.5421,6.5617,1633600.0
2014-03-05 10:30:00,6.69,6.7,6.69,6.69,651200.0,6.5617,6.5715,6.5617,6.5617,651200.0
2014-03-05 10:40:00,6.69,6.7,6.67,6.67,1534400.0,6.5617,6.5715,6.5421,6.5421,1534400.0
2014-03-05 10:50:00,6.67,6.69,6.67,6.68,1030400.0,6.5421,6.5617,6.5421,6.5519,1030400.0
2014-03-05 11:00:00,6.69,6.7,6.69,6.7,785600.0,6.5617,6.5715,6.5617,6.5715,785600.0
2014-03-05 11:10:00,6.7,6.7,6.69,6.69,1436800.0,6.5715,6.5715,6.5617,6.5617,1436800.0
2014-03-05 11:20:00,6.69,6.7,6.68,6.68,1681600.0,6.5617,6.5715,6.5519,6.5519,1681600.0
2014-03-05 11:30:00,6.68,6.69,6.67,6.69,950400.0,6.5519,6.5617,6.5421,6.5617,950400.0
2014-03-05 11:40:00,6.69,6.69,6.68,6.68,1016000.0,6.5617,6.5617,6.5519,6.5519,1016000.0
2014-03-05 11:50:00,6.69,6.7,6.68,6.69,723200.0,6.5617,6.5715,6.5519,6.5617,723200.0
2014-03-05 12:00:00,6.69,6.69,6.68,6.69,680000.0,6.5617,6.5617,6.5519,6.5617,680000.0
2014-03-05 12:10:00,6.69,6.69,6.68,6.68,809600.0,6.5617,6.5617,6.5519,6.5519,809600.0
2014-03-05 12:20:00,6.68,6.69,6.68,6.69,307200.0,6.5519,6.5617,6.5519,6.5617,307200.0
2014-03-05 12:30:00,6.69,6.7,6.68,6.69,486400.0,6.5617,6.5715,6.5519,6.5617,486400.0
2014-03-05 12:40:00,6.7,6.7,6.69,6.7,700800.0,6.5715,6.5715,6.5617,6.5715,700800.0
2014-03-05 12:50:00,6.7,6.71,6.69,6.7,536000.0,6.5715,6.5813,6.5617,6.5715,536000.0
2014-03-05 13:00:00,6.7,6.71,6.7,6.7,350400.0,6.5715,6.5813,6.5715,6.5715,350400.0
2014-03-05 13:10:00,6.71,6.71,6.7,6.7,761600.0,6.5813,6.5813,6.5715,6.5715,761600.0
2014-03-05 13:20:00,6.71,6.71,6.69,6.7,710400.0,6.5813,6.5813,6.5617,6.5715,710400.0
2014-03-05 13:30:00,6.7,6.7,6.69,6.69,617600.0,6.5715,6.5715,6.5617,6.5617,617600.0
2014-03-05 13:40:00,6.69,6.7,6.69,6.69,779200.0,6.5617,6.5715,6.5617,6.5617,779200.0
2014-03-05 13:50:00,6.69,6.69,6.68,6.69,910400.0,6.5617,6.5617,6.5519,6.5617,910400.0
2014-03-05 14:00:00,6.69,6.7,6.69,6.7,822400.0,6.5617,6.5715,6.5617,6.5715,822400.0
2014-03-05 14:10:00,6.7,6.7,6.68,6.69,756800.0,6.5715,6.5715,6.5519,6.5617,756800.0
2014-03-05 14:20:00,6.69,6.69,6.68,6.69,836800.0,6.5617,6.5617,6.5519,6.5617,836800.0
2014-03-05 14:30:00,6.69,6.69,6.68,6.69,937600.0,6.5617,6.5617,6.5519,6.5617,937600.0
2014-03-05 14:40:00,6.69,6.69,6.68,6.69,1235200.0,6.5617,6.5617,6.5519,6.5617,1235200.0
2014-03-05 14:50:00,6.69,6.69,6.68,6.68,499200.0,6.5617,6.5617,6.5519,6.5519,499200.0
2014-03-05 15:00:00,6.68,6.68,6.67,6.67,1136000.0,6.5519,6.5519,6.5421,6.5421,1136000.0
2014-03-05 15:10:00,6.67,6.68,6.67,6.68,526400.0,6.5421,6.5519,6.5421,6.5519,526400.0
2014-03-05 15:20:00,6.68,6.69,6.67,6.69,446400.0,6.5519,6.5617,6.5421,6.5617,446400.0
2014-03-05 15:30:00,6.69,6.69,6.68,6.69,1209600.0,6.5617,6.5617,6.5519,6.5617,1209600.0
2014-03-05 15:40:00,6.69,6.69,6.68,6.69,1584000.0,6.5617,6.5617,6.5519,6.5617,1584000.0
2014-03-05 15:50:00,6.69,6.7,6.69,6.69,2590400.0,6.5617,6.5715,6.5617,6.5617,2590400.0
2014-03-06 09:30:00,6.72,6.73,6.71,6.72,1958400.0,6.5911,6.6009,6.5813,6.5911,1958400.0
2014-03-06 09:40:00,6.72,6.73,6.72,6.72,1979200.0,6.5911,6.6009,6.5911,6.5911,1979200.0
2014-03-06 09:50:00,6.72,6.73,6.72,6.72,2187200.0,6.5911,6.6009,6.5911,6.5911,2187200.0
2014-03-06 10:00:00,6.71,6.72,6.7,6.71,1136000.0,6.5813,6.5911,6.5715,6.5813,1136000.0
2014-03-06 10:10:00,6.71,6.71,6.68,6.69,2984000.0,6.5813,6.5813,6.5519,6.5617,2984000.0
2014-03-06 10:20:00,6.69,6.72,6.69,6.72,2310400.0,6.5617,6.5911,6.5617,6.5911,2310400.0
2014-03-06 10:30:00,6.72,6.72,6.7,6.71,526400.0,6.5911,6.5911,6.5715,6.5813,526400.0
2014-03-06 10:40:00,6.71,6.71,6.7,6.71,694400.0,6.5813,6.5813,6.5715,6.5813,694400.0
2014-03-06 10:50:00,6.71,6.72,6.71,6.71,924800.0,6.5813,6.5911,6.5813,6.5813,924800.0
2014-03-06 11:00:00,6.71,6.72,6.7,6.7,774400.0,6.5813,6.5911,6.5715,6.5715,774400.0
2014-03-06 11:10:00,6.7,6.71,6.7,6.71,862400.0,6.5715,6.5813,6.5715,6.5813,862400.0
2014-03-06 11:20:00,6.71,6.72,6.71,6.71,728000.0,6.5813,6.5911,6.5813,6.5813,728000.0
2014-03-06 11:30:00,6.71,6.72,6.71,6.71,545600.0,6.5813,6.5911,6.5813,6.5813,545600.0
2014-03-06 11:40:00,6.71,6.72,6.71,6.72,545600.0,6.5813,6.5911,6.5813,6.5911,545600.0
2014-03-06 11:50:00,6.72,6.72,6.71,6.72,470400.0,6.5911,6.5911,6.5813,6.5911,470400.0
2014-03-06 12:00:00,6.72,6.72,6.72,6.72,628800.0,6.5911,6.5911,6.5911,6.5911,628800.0
2014-03-06 12:10:00,6.72,6.72,6.72,6.72,334400.0,6.5911,6.5911,6.5911,6.5911,334400.0
2014-03-06 12:20:00,6.72,6.72,6.71,6.71,350400.0,6.5911,6.5911,6.5813,6.5813,350400.0
2014-03-06 12:30:00,6.72,6.72,6.71,6.72,552000.0,6.5911,6.5911,6.5813,6.5911,552000.0
2014-03-06 12:40:00,6.72,6.72,6.71,6.71,324800.0,6.5911,6.5911,6.5813,6.5813,324800.0
2014-03-06 12:50:00,6.71,6.71,6.7,6.71,497600.0,6.5813,6.5813,6.5715,6.5813,497600.0
2014-03-06 13:00:00,6.71,6.71,6.71,6.71,430400.0,6.5813,6.5813,6.5813,6.5813,430400.0
2014-03-06 13:10:00,6.71,6.71,6.7,6.7,480000.0,6.5813,6.5813,6.5715,6.5715,480000.0
2014-03-06 13:20:00,6.7,6.7,6.68,6.68,1220800.0,6.5715,6.5715,6.5519,6.5519,1220800.0
2014-03-06 13:30:00,6.68,6.69,6.68,6.68,926400.0,6.5519,6.5617,6.5519,6.5519,926400.0
2014-03-06 13:40:00,6.68,6.68,6.65,6.65,1612800.0,6.5519,6.5519,6.5224,6.5224,1612800.0
2014-03-06 13:50:00,6.65,6.66,6.64,6.64,1238400.0,6.5224,6.5323,6.5126,6.5126,1238400.0
2014-03-06 14:00:00,6.64,6.67,6.63,6.67,2113600.0,6.5126,6.5421,6.5028,6.5421,2113600.0
2014-03-06 14:10:00,6.66,6.67,6.65,6.66,1089600.0,6.5323,6.5421,6.5224,6.5323,1089600.0
2014-03-06 14:20:00,6.65,6.67,6.65,6.67,1116800.0,6.5224,6.5421,6.5224,6.5421,1116800.0
2014-03-06 14:30:00,6.67,6.67,6.66,6.67,1070400.0,6.5421,6.5421,6.5323,6.5421,1070400.0
2014-03-06 14:40:00,6.67,6.68,6.67,6.67,940800.0,6.5421,6.5519,6.5421,6.5421,940800.0
2014-03-06 14:50:00,6.67,6.68,6.67,6.67,944000.0,6.5421,6.5519,6.5421,6.5421,944000.0
2014-03-06 15:00:00,6.67,6.68,6.66,6.66,678400.0,6.5421,6.5519,6.5323,6.5323,678400.0
2014-03-06 15:10:00,6.66,6.67,6.66,6.67,488000.0,6.5323,6.5421,6.5323,6.5421,488000.0
2014-03-06 15:20:00,6.67,6.67,6.66,6.67,420800.0,6.5421,6.5421,6.5323,6.5421,420800.0
2014-03-06 15:30:00,6.67,6.69,6.67,6.68,1236800.0,6.5421,6.5617,6.5421,6.5519,1236800.0
2014-03-06 15:40:00,6.68,6.69,6.66,6.66,1724800.0,6.5519,6.5617,6.5323,6.5323,1724800.0
2014-03-06 15:50:00,6.66,6.68,6.65,6.68,3715200.0,6.5323,6.5519,6.5224,6.5519,3715200.0
2014-03-07 09:30:00,6.72,6.73,6.66,6.68,2883200.0,6.5911,6.6009,6.5323,6.5519,2883200.0
2014-03-07 09:40:00,6.68,6.69,6.62,6.63,3593600.0,6.5519,6.5617,6.493,6.5028,3593600.0
2014-03-07 09:50:00,6.62,6.62,6.59,6.61,5648000.0,6.493,6.493,6.4636,6.4832,5648000.0
2014-03-07 10:00:00,6.61,6.64,6.59,6.63,2942400.0,6.4832,6.5126,6.4636,6.5028,2942400.0
2014-03-07 10:10:00,6.63,6.64,6.63,6.64,1937600.0,6.5028,6.5126,6.5028,6.5126,1937600.0
2014-03-07 10:20:00,6.64,6.65,6.62,6.63,1804800.0,6.5126,6.5224,6.493,6.5028,1804800.0
2014-03-07 10:30:00,6.63,6.65,6.63,6.63,1476800.0,6.5028,6.5224,6.5028,6.5028,1476800.0
2014-03-07 10:40:00,6.63,6.64,6.61,6.62,1427200.0,6.5028,6.5126,6.4832,6.493,1427200.0
2014-03-07 10:50:00,6.62,6.63,6.6,6.6,1886400.0,6.493,6.5028,6.4734,6.4734,1886400.0
2014-03-07 11:00:00,6.6,6.6,6.56,6.57,2094400.0,6.4734,6.4734,6.4342,6.444,2094400.0
2014-03-07 11:10:00,6.57,6.58,6.55,6.57,1643200.0,6.444,6.4538,6.4244,6.444,1643200.0
2014-03-07 11:20:00,6.57,6.58,6.56,6.58,1308800.0,6.444,6.4538,6.4342,6.4538,1308800.0
2014-03-07 11:30:00,6.58,6.59,6.57,6.58,1432000.0,6.4538,6.4636,6.444,6.4538,1432000.0
2014-03-07 11:40:00,6.58,6.6,6.58,6.6,1475200.0,6.4538,6.4734,6.4538,6.4734,1475200.0
2014-03-07 11:50:00,6.6,6.61,6.58,6.6,2289600.0,6.4734,6.4832,6.4538,6.4734,2289600.0
2014-03-07 12:00:00,6.6,6.6,6.58,6.58,830400.0,6.4734,6.4734,6.4538,6.4538,830400.0
2014-03-07 12:10:00,6.58,6.6,6.58,6.59,356800.0,6.4538,6.4734,6.4538,6.4636,356800.0
2014-03-07 12:20:00,6.59,6.6,6.59,6.6,662400.0,6.4636,6.4734,6.4636,6.4734,662400.0
2014-03-07 12:30:00,6.6,6.6,6.59,6.59,574400.0,6.4734,6.4734,6.4636,6.4636,574400.0
2014-03-07 12:40:00,6.59,6.59,6.59,6.59,235200.0,6.4636,6.4636,6.4636,6.4636,235200.0
2014-03-07 12:50:00,6.59,6.59,6.58,6.58,544000.0,6.4636,6.4636,6.4538,6.4538,544000.0
2014-03-07 13:00:00,6.58,6.58,6.54,6.57,1939200.0,6.4538,6.4538,6.4146,6.444,1939200.0
2014-03-07 13:10:00,6.57,6.58,6.56,6.57,1011200.0,6.444,6.4538,6.4342,6.444,1011200.0
2014-03-07 13:20:00,6.57,6.58,6.56,6.58,750400.0,6.444,6.4538,6.4342,6.4538,750400.0
2014-03-07 13:30:00,6.58,6.58,6.55,6.56,1150400.0,6.4538,6.4538,6.4244,6.4342,1150400.0
2014-03-07 13:40:00,6.56,6.57,6.56,6.56,745600.0,6.4342,6.444,6.4342,6.4342,745600.0
2014-03-07 13:50:00,6.56,6.58,6.56,6.58,998400.0,6.4342,6.4538,6.4342,6.4538,998400.0
2014-03-07 14:00:00,6.58,6.58,6.57,6.57,1033600.0,6.4538,6.4538,6.444,6.444,1033600.0
2014-03-07 14:10:00,6.57,6.58,6.56,6.56,937600.0,6.444,6.4538,6.4342,6.4342,937600.0
2014-03-07 14:20:00,6.56,6.56,6.55,6.56,1163200.0,6.4342,6.4342,6.4244,6.4342,1163200.0
2014-03-07 14:30:00,6.56,6.56,6.55,6.56,972800.0,6.4342,6.4342,6.4244,6.4342,972800.0
2014-03-07 14:40:00,6.56,6.57,6.55,6.57,1220800.0,6.4342,6.444,6.4244,6.444,1220800.0
2014-03-07 14:50:00,6.57,6.59,6.57,6.58,1644800.0,6.444,6.4636,6.444,6.4538,1644800.0
2014-03-07 15:00:00,6.58,6.59,6.57,6.58,716800.0,6.4538,6.4636,6.444,6.4538,716800.0
2014-03-07 15:10:00,6.58,6.59,6.58,6.59,646400.0,6.4538,6.4636,6.4538,6.4636,646400.0
2014-03-07 15:20:00,6.59,6.6,6.58,6.58,1257600.0,6.4636,6.4734,6.4538,6.4538,1257600.0
2014-03-07 15:30:00,6.58,6.59,6.57,6.57,2092800.0,6.4538,6.4636,6.444,6.444,2092800.0
2014-03-07 15:40:00,6.57,6.59,6.57,6.58,680000.0,6.444,6.4636,6.444,6.4538,680000.0
2014-03-07 15:50:00,6.58,6.61,6.58,6.61,2918400.0,6.4538,6.4832,6.4538,6.4832,2918400.0
2014-03-10 09:30:00,6.61,6.62,6.58,6.6,2785600.0,6.4832,6.493,6.4538,6.4734,2785600.0
2014-03-10 09:40:00,6.6,6.63,6.59,6.62,1470400.0,6.4734,6.5028,6.4636,6.493,1470400.0
2014-03-10 09:50:00,6.63,6.63,6.61,6.63,1476800.0,6.5028,6.5028,6.4832,6.5028,1476800.0
2014-03-10 10:00:00,6.63,6.63,6.59,6.59,803200.0,6.5028,6.5028,6.4636,6.4636,803200.0
2014-03-10 10:10:00,6.59,6.6,6.57,6.58,1096000.0,6.4636,6.4734,6.444,6.4538,1096000.0
2014-03-10 10:20:00,6.58,6.59,6.57,6.58,489600.0,6.4538,6.4636,6.444,6.4538,489600.0
2014-03-10 10:30:00,6.58,6.58,6.56,6.56,1862400.0,6.4538,6.4538,6.4342,6.4342,1862400.0
2014-03-10 10:40:00,6.56,6.56,6.54,6.56,2041600.0,6.4342,6.4342,6.4146,6.4342,2041600.0
2014-03-10 10:50:00,6.56,6.56,6.55,6.55,1372800.0,6.4342,6.4342,6.4244,6.4244,1372800.0
2014-03-10 11:00:00,6.55,6.57,6.54,6.57,1324800.0,6.4244,6.444,6.4146,6.444,1324800.0
2014-03-10 11:10:00,6.57,6.58,6.56,6.58,864000.0,6.444,6.4538,6.4342,6.4538,864000.0
2014-03-10 11:20:00,6.58,6.61,6.58,6.6,2105600.0,6.4538,6.4832,6.4538,6.4734,2105600.0
2014-03-10 11:30:00,6.6,6.61,6.6,6.6,803200.0,6.4734,6.4832,6.4734,6.4734,803200.0
2014-03-10 11:40:00,6.6,6.6,6.59,6.59,283200.0,6.4734,6.4734,6.4636,6.4636,283200.0
2014-03-10 11:50:00,6.6,6.6,6.58,6.59,884800.0,6.4734,6.4734,6.4538,6.4636,884800.0
2014-03-10 12:00:00,6.58,6.59,6.58,6.59,833600.0,6.4538,6.4636,6.4538,6.4636,833600.0
2014-03-10 12:10:00,6.59,6.59,6.58,6.59,603200.0,6.4636,6.4636,6.4538,6.4636,603200.0
2014-03-10 12:20:00,6.59,6.6,6.59,6.59,779200.0,6.4636,6.4734,6.4636,6.4636,779200.0
2014-03-10 12:30:00,6.59,6.6,6.58,6.59,491200.0,6.4636,6.4734,6.4538,6.4636,491200.0
2014-03-10 12:40:00,6.59,6.59,6.58,6.59,545600.0,6.4636,6.4636,6.4538,6.4636,545600.0
2014-03-10 12:50:00,6.59,6.61,6.59,6.61,1070400.0,6.4636,6.4832,6.4636,6.4832,1070400.0
2014-03-10 13:00:00,6.61,6.61,6.6,6.6,614400.0,6.4832,6.4832,6.4734,6.4734,614400.0
2014-03-10 13:10:00,6.6,6.61,6.59,6.59,894400.0,6.4734,6.4832,6.4636,6.4636,894400.0
2014-03-10 13:20:00,6.59,6.6,6.59,6.59,489600.0,6.4636,6.4734,6.4636,6.4636,489600.0
2014-03-10 13:30:00,6.59,6.59,6.57,6.58,716800.0,6.4636,6.4636,6.444,6.4538,716800.0
2014-03-10 13:40:00,6.58,6.58,6.58,6.58,278400.0,6.4538,6.4538,6.4538,6.4538,278400.0
2014-03-10 13:50:00,6.58,6.59,6.58,6.58,404800.0,6.4538,6.4636,6.4538,6.4538,404800.0
2014-03-10 14:00:00,6.58,6.58,6.57,6.58,564800.0,6.4538,6.4538,6.444,6.4538,564800.0
2014-03-10 14:10:00,6.58,6.58,6.58,6.58,433600.0,6.4538,6.4538,6.4538,6.4538,433600.0
2014-03-10 14:20:00,6.58,6.59,6.58,6.59,502400.0,6.4538,6.4636,6.4538,6.4636,502400.0
2014-03-10 14:30:00,6.59,6.59,6.59,6.59,462400.0,6.4636,6.4636,6.4636,6.4636,462400.0
2014-03-10 14:40:00,6.59,6.6,6.59,6.6,632000.0,6.4636,6.4734,6.4636,6.4734,632000.0
2014-03-10 14:50:00,6.6,6.61,6.6,6.6,902400.0,6.4734,6.4832,6.4734,6.4734,902400.0
2014-03-10 15:00:00,6.6,6.6,6.59,6.59,568000.0,6.4734,6.4734,6.4636,6.4636,568000.0
2014-03-10 15:10:00,6.59,6.59,6.58,6.59,960000.0,6.4636,6.4636,6.4538,6.4636,960000.0
2014-03-10 15:20:00,6.59,6.6,6.59,6.6,459200.0,6.4636,6.4734,6.4636,6.4734,459200.0
2014-03-10 15:30:00,6.6,6.61,6.6,6.61,1219200.0,6.4734,6.4832,6.4734,6.4832,1219200.0
2014-03-10 15:40:00,6.61,6.62,6.61,6.62,1190400.0,6.4832,6.493,6.4832,6.493,1190400.0
2014-03-10 15:50:00,6.62,6.62,6.61,6.62,1649600.0,6.493,6.493,6.4832,6.493,1649600.0
2014-03-11 09:30:00,6.65,6.66,6.64,6.65,1323200.0,6.5224,6.5323,6.5126,6.5224,1323200.0
2014-03-11 09:40:00,6.64,6.65,6.61,6.62,2235200.0,6.5126,6.5224,6.4832,6.493,2235200.0
2014-03-11 09:50:00,6.62,6.63,6.6,6.63,1230400.0,6.493,6.5028,6.4734,6.5028,1230400.0
2014-03-11 10:00:00,6.63,6.64,6.61,6.63,1577600.0,6.5028,6.5126,6.4832,6.5028,1577600.0
2014-03-11 10:10:00,6.63,6.65,6.62,6.65,846400.0,6.5028,6.5224,6.493,6.5224,846400.0
2014-03-11 10:20:00,6.65,6.66,6.64,6.66,1481600.0,6.5224,6.5323,6.5126,6.5323,1481600.0
2014-03-11 10:30:00,6.66,6.67,6.66,6.66,1384000.0,6.5323,6.5421,6.5323,6.5323,1384000.0
2014-03-11 10:40:00,6.66,6.67,6.66,6.67,662400.0,6.5323,6.5421,6.5323,6.5421,662400.0
2014-03-11 10:50:00,6.67,6.69,6.67,6.68,2107200.0,6.5421,6.5617,6.5421,6.5519,2107200.0
2014-03-11 11:00:00,6.68,6.68,6.67,6.68,1368000.0,6.5519,6.5519,6.5421,6.5519,1368000.0
2014-03-11 11:10:00,6.68,6.68,6.67,6.67,553600.0,6.5519,6.5519,6.5421,6.5421,553600.0
2014-03-11 11:20:00,6.67,6.68,6.67,6.67,1009600.0,6.5421,6.5519,6.5421,6.5421,1009600.0
2014-03-11 11:30:00,6.67,6.67,6.66,6.67,1150400.0,6.5421,6.5421,6.5323,6.5421,1150400.0
2014-03-11 11:40:00,6.66,6.67,6.63,6.65,1924800.0,6.5323,6.5421,6.5028,6.5224,1924800.0
2014-03-11 11:50:00,6.65,6.65,6.64,6.65,1064000.0,6.5224,6.5224,6.5126,6.5224,1064000.0
2014-03-11 12:00:00,6.65,6.65,6.63,6.64,2257600.0,6.5224,6.5224,6.5028,6.5126,2257600.0
2014-03-11 12:10:00,6.64,6.64,6.61,6.61,2137600.0,6.5126,6.5126,6.4832,6.4832,2137600.0
2014-03-11 12:20:00,6.61,6.63,6.61,6.62,2569600.0,6.4832,6.5028,6.4832,6.493,2569600.0
2014-03-11 12:30:00,6.62,6.63,6.62,6.62,1065600.0,6.493,6.5028,6.493,6.493,1065600.0
2014-03-11 12:40:00,6.62,6.63,6.62,6.63,1206400.0,6.493,6.5028,6.493,6.5028,1206400.0
2014-03-11 12:50:00,6.63,6.63,6.62,6.62,787200.0,6.5028,6.5028,6.493,6.493,787200.0
2014-03-11 13:00:00,6.62,6.62,6.6,6.61,1700800.0,6.493,6.493,6.4734,6.4832,1700800.0
2014-03-11 13:10:00,6.61,6.62,6.6,6.61,824000.0,6.4832,6.493,6.4734,6.4832,824000.0
2014-03-11 13:20:00,6.61,6.62,6.59,6.59,2180800.0,6.4832,6.493,6.4636,6.4636,2180800.0
2014-03-11 13:30:00,6.59,6.61,6.59,6.6,1718400.0,6.4636,6.4832,6.4636,6.4734,1718400.0
2014-03-11 13:40:00,6.6,6.62,6.6,6.62,2211200.0,6.4734,6.493,6.4734,6.493,2211200.0
2014-03-11 13:50:00,6.62,6.62,6.61,6.62,1064000.0,6.493,6.493,6.4832,6.493,1064000.0
2014-03-11 14:00:00,6.62,6.62,6.6,6.61,899200.0,6.493,6.493,6.4734,6.4832,899200.0
2014-03-11 14:10:00,6.6,6.61,6.59,6.59,1000000.0,6.4734,6.4832,6.4636,6.4636,1000000.0
2014-03-11 14:20:00,6.59,6.59,6.58,6.59,1497600.0,6.4636,6.4636,6.4538,6.4636,1497600.0
2014-03-11 14:30:00,6.59,6.59,6.56,6.56,2249600.0,6.4636,6.4636,6.4342,6.4342,2249600.0
2014-03-11 14:40:00,6.56,6.58,6.56,6.58,1596800.0,6.4342,6.4538,6.4342,6.4538,1596800.0
2014-03-11 14:50:00,6.58,6.58,6.56,6.56,1830400.0,6.4538,6.4538,6.4342,6.4342,1830400.0
2014-03-11 15:00:00,6.56,6.56,6.53,6.54,4064000.0,6.4342,6.4342,6.4047,6.4146,4064000.0
2014-03-11 15:10:00,6.54,6.55,6.53,6.54,2446400.0,6.4146,6.4244,6.4047,6.4146,2446400.0
2014-03-11 15:20:00,6.54,6.55,6.53,6.55,1755200.0,6.4146,6.4244,6.4047,6.4244,1755200.0
2014-03-11 15:30:00,6.55,6.57,6.55,6.55,2630400.0,6.4244,6.444,6.4244,6.4244,2630400.0
2014-03-11 15:40:00,6.55,6.56,6.54,6.54,2097600.0,6.4244,6.4342,6.4146,6.4146,2097600.0
2014-03-11 15:50:00,6.54,6.57,6.54,6.57,4017600.0,6.4146,6.444,6.4146,6.444,4017600.0
2014-03-12 09:30:00,6.51,6.53,6.5,6.51,2257600.0,6.3851,6.4047,6.3753,6.3851,2257600.0
2014-03-12 09:40:00,6.51,6.51,6.46,6.47,2308800.0,6.3851,6.3851,6.3361,6.3459,2308800.0
2014-03-12 09:50:00,6.47,6.5,6.46,6.49,3468800.0,6.3459,6.3753,6.3361,6.3655,3468800.0
2014-03-12 10:00:00,6.49,6.54,6.49,6.54,2233600.0,6.3655,6.4146,6.3655,6.4146,2233600.0
2014-03-12 10:10:00,6.54,6.54,6.51,6.52,1368000.0,6.4146,6.4146,6.3851,6.3949,1368000.0
2014-03-12 10:20:00,6.52,6.55,6.52,6.53,2006400.0,6.3949,6.4244,6.3949,6.4047,2006400.0
2014-03-12 10:30:00,6.53,6.56,6.53,6.53,2452800.0,6.4047,6.4342,6.4047,6.4047,2452800.0
2014-03-12 10:40:00,6.53,6.55,6.53,6.53,1972800.0,6.4047,6.4244,6.4047,6.4047,1972800.0
2014-03-12 10:50:00,6.53,6.57,6.52,6.57,2294400.0,6.4047,6.444,6.3949,6.444,2294400.0
2014-03-12 11:00:00,6.57,6.59,6.56,6.59,2038400.0,6.444,6.4636,6.4342,6.4636,2038400.0
2014-03-12 11:10:00,6.59,6.6,6.58,6.6,1512000.0,6.4636,6.4734,6.4538,6.4734,1512000.0
2014-03-12 11:20:00,6.6,6.62,6.6,6.61,1529600.0,6.4734,6.493,6.4734,6.4832,1529600.0
2014-03-12 11:30:00,6.61,6.61,6.6,6.6,1188800.0,6.4832,6.4832,6.4734,6.4734,1188800.0
2014-03-12 11:40:00,6.6,6.61,6.6,6.6,601600.0,6.4734,6.4832,6.4734,6.4734,601600.0
2014-03-12 11:50:00,6.6,6.61,6.58,6.58,932800.0,6.4734,6.4832,6.4538,6.4538,932800.0
2014-03-12 12:00:00,6.58,6.6,6.58,6.59,945600.0,6.4538,6.4734,6.4538,6.4636,945600.0
2014-03-12 12:10:00,6.59,6.6,6.58,6.59,878400.0,6.4636,6.4734,6.4538,6.4636,878400.0
2014-03-12 12:20:00,6.6,6.6,6.58,6.58,1054400.0,6.4734,6.4734,6.4538,6.4538,1054400.0
2014-03-12 12:30:00,6.59,6.59,6.57,6.58,1163200.0,6.4636,6.4636,6.444,6.4538,1163200.0
2014-03-12 12:40:00,6.58,6.6,6.58,6.59,1363200.0,6.4538,6.4734,6.4538,6.4636,1363200.0
2014-03-12 12:50:00,6.59,6.61,6.59,6.61,1356800.0,6.4636,6.4832,6.4636,6.4832,1356800.0
2014-03-12 13:00:00,6.61,6.61,6.59,6.59,372800.0,6.4832,6.4832,6.4636,6.4636,372800.0
2014-03-12 13:10:00,6.59,6.59,6.58,6.59,641600.0,6.4636,6.4636,6.4538,6.4636,641600.0
2014-03-12 13:20:00,6.58,6.59,6.58,6.59,209600.0,6.4538,6.4636,6.4538,6.4636,209600.0
2014-03-12 13:30:00,6.59,6.6,6.59,6.59,379200.0,6.4636,6.4734,6.4636,6.4636,379200.0
2014-03-12 13:40:00,6.59,6.6,6.59,6.6,505600.0,6.4636,6.4734,6.4636,6.4734,505600.0
2014-03-12 13:50:00,6.6,6.6,6.59,6.6,508800.0,6.4734,6.4734,6.4636,6.4734,508800.0
2014-03-12 14:00:00,6.6,6.62,6.6,6.6,1328000.0,6.4734,6.493,6.4734,6.4734,1328000.0
2014-03-12 14:10:00,6.6,6.6,6.59,6.6,500800.0,6.4734,6.4734,6.4636,6.4734,500800.0
2014-03-12 14:20:00,6.6,6.62,6.6,6.61,899200.0,6.4734,6.493,6.4734,6.4832,899200.0
2014-03-12 14:30:00,6.61,6.61,6.6,6.61,622400.0,6.4832,6.4832,6.4734,6.4832,622400.0
2014-03-12 14:40:00,6.6,6.61,6.6,6.61,500800.0,6.4734,6.4832,6.4734,6.4832,500800.0
2014-03-12 14:50:00,6.61,6.61,6.59,6.59,1420800.0,6.4832,6.4832,6.4636,6.4636,1420800.0
2014-03-12 15:00:00,6.59,6.6,6.59,6.6,1656000.0,6.4636,6.4734,6.4636,6.4734,1656000.0
2014-03-12 15:10:00,6.6,6.6,6.58,6.58,1350400.0,6.4734,6.4734,6.4538,6.4538,1350400.0
2014-03-12 15:20:00,6.58,6.59,6.58,6.58,1067200.0,6.4538,6.4636,6.4538,6.4538,1067200.0
2014-03-12 15:30:00,6.58,6.59,6.57,6.59,1235200.0,6.4538,6.4636,6.444,6.4636,1235200.0
2014-03-12 15:40:00,6.59,6.61,6.58,6.61,3270400.0,6.4636,6.4832,6.4538,6.4832,3270400.0
2014-03-12 15:50:00,6.61,6.62,6.6,6.62,1510400.0,6.4832,6.493,6.4734,6.493,1510400.0
2014-03-13 09:30:00,6.66,6.67,6.64,6.65,2500800.0,6.5323,6.5421,6.5126,6.5224,2500800.0
2014-03-13 09:40:00,6.65,6.66,6.63,6.64,2966400.0,6.5224,6.5323,6.5028,6.5126,2966400.0
2014-03-13 09:50:00,6.64,6.65,6.63,6.65,1606400.0,6.5126,6.5224,6.5028,6.5224,1606400.0
2014-03-13 10:00:00,6.65,6.67,6.64,6.65,1468800.0,6.5224,6.5421,6.5126,6.5224,1468800.0
2014-03-13 10:10:00,6.65,6.65,6.62,6.63,1766400.0,6.5224,6.5224,6.493,6.5028,1766400.0
2014-03-13 10:20:00,6.63,6.64,6.63,6.63,966400.0,6.5028,6.5126,6.5028,6.5028,966400.0
2014-03-13 10:30:00,6.63,6.63,6.6,6.6,1654400.0,6.5028,6.5028,6.4734,6.4734,1654400.0
2014-03-13 10:40:00,6.6,6.6,6.58,6.58,1465600.0,6.4734,6.4734,6.4538,6.4538,1465600.0
2014-03-13 10:50:00,6.58,6.6,6.58,6.58,1401600.0,6.4538,6.4734,6.4538,6.4538,1401600.0
2014-03-13 11:00:00,6.58,6.59,6.57,6.58,1142400.0,6.4538,6.4636,6.444,6.4538,1142400.0
2014-03-13 11:10:00,6.58,6.59,6.57,6.59,1436800.0,6.4538,6.4636,6.444,6.4636,1436800.0
2014-03-13 11:20:00,6.59,6.59,6.56,6.56,1398400.0,6.4636,6.4636,6.4342,6.4342,1398400.0
2014-03-13 11:30:00,6.56,6.58,6.55,6.57,1236800.0,6.4342,6.4538,6.4244,6.444,1236800.0
2014-03-13 11:40:00,6.57,6.58,6.56,6.56,1022400.0,6.444,6.4538,6.4342,6.4342,1022400.0
2014-03-13 11:50:00,6.55,6.56,6.54,6.55,1432000.0,6.4244,6.4342,6.4146,6.4244,1432000.0
2014-03-13 12:00:00,6.55,6.56,6.53,6.54,1377600.0,6.4244,6.4342,6.4047,6.4146,1377600.0
2014-03-13 12:10:00,6.54,6.54,6.52,6.53,931200.0,6.4146,6.4146,6.3949,6.4047,931200.0
2014-03-13 12:20:00,6.53,6.53,6.5,6.5,1273600.0,6.4047,6.4047,6.3753,6.3753,1273600.0
2014-03-13 12:30:00,6.5,6.5,6.47,6.47,3348800.0,6.3753,6.3753,6.3459,6.3459,3348800.0
2014-03-13 12:40:00,6.47,6.5,6.47,6.49,2049600.0,6.3459,6.3753,6.3459,6.3655,2049600.0
2014-03-13 12:50:00,6.49,6.49,6.46,6.47,1782400.0,6.3655,6.3655,6.3361,6.3459,1782400.0
2014-03-13 13:00:00,6.47,6.47,6.39,6.42,6329600.0,6.3459,6.3459,6.2674,6.2969,6329600.0
2014-03-13 13:10:00,6.42,6.46,6.42,6.45,2846400.0,6.2969,6.3361,6.2969,6.3263,2846400.0
2014-03-13 13:20:00,6.45,6.47,6.44,6.47,3022400.0,6.3263,6.3459,6.3165,6.3459,3022400.0
2014-03-13 13:30:00,6.47,6.47,6.43,6.43,1547200.0,6.3459,6.3459,6.3067,6.3067,1547200.0
2014-03-13 13:40:00,6.43,6.46,6.43,6.46,1926400.0,6.3067,6.3361,6.3067,6.3361,1926400.0
2014-03-13 13:50:00,6.46,6.46,6.42,6.43,1902400.0,6.3361,6.3361,6.2969,6.3067,1902400.0
2014-03-13 14:00:00,6.43,6.44,6.41,6.41,1248000.0,6.3067,6.3165,6.287,6.287,1248000.0
2014-03-13 14:10:00,6.41,6.43,6.41,6.41,1140800.0,6.287,6.3067,6.287,6.287,1140800.0
2014-03-13 14:20:00,6.41,6.42,6.4,6.42,3326400.0,6.287,6.2969,6.2772,6.2969,3326400.0
2014-03-13 14:30:00,6.42,6.45,6.42,6.43,1800000.0,6.2969,6.3263,6.2969,6.3067,1800000.0
2014-03-13 14:40:00,6.43,6.44,6.4,6.41,2156800.0,6.3067,6.3165,6.2772,6.287,2156800.0
2014-03-13 14:50:00,6.41,6.42,6.4,6.41,2009600.0,6.287,6.2969,6.2772,6.287,2009600.0
2014-03-13 15:00:00,6.41,6.43,6.38,6.38,3953600.0,6.287,6.3067,6.2576,6.2576,3953600.0
2014-03-13 15:10:00,6.38,6.4,6.37,6.37,2872000.0,6.2576,6.2772,6.2478,6.2478,2872000.0
2014-03-13 15:20:00,6.37,6.4,6.37,6.39,3158400.0,6.2478,6.2772,6.2478,6.2674,3158400.0
2014-03-13 15:30:00,6.39,6.41,6.39,6.41,2875200.0,6.2674,6.287,6.2674,6.287,2875200.0
2014-03-13 15:40:00,6.41,6.43,6.41,6.43,3560000.0,6.287,6.3067,6.287,6.3067,3560000.0
2014-03-13 15:50:00,6.43,6.43,6.4,6.43,4921600.0,6.3067,6.3067,6.2772,6.3067,4921600.0
2014-03-14 09:30:00,6.38,6.42,6.38,6.42,2464000.0,6.2576,6.2969,6.2576,6.2969,2464000.0
2014-03-14 09:40:00,6.42,6.44,6.41,6.42,2456000.0,6.2969,6.3165,6.287,6.2969,2456000.0
2014-03-14 09:50:00,6.41,6.42,6.37,6.37,2230400.0,6.287,6.2969,6.2478,6.2478,2230400.0
2014-03-14 10:00:00,6.37,6.44,6.37,6.43,4008000.0,6.2478,6.3165,6.2478,6.3067,4008000.0
2014-03-14 10:10:00,6.43,6.44,6.41,6.43,2220800.0,6.3067,6.3165,6.287,6.3067,2220800.0
2014-03-14 10:20:00,6.43,6.43,6.4,6.41,1196800.0,6.3067,6.3067,6.2772,6.287,1196800.0
2014-03-14 10:30:00,6.42,6.42,6.4,6.4,1347200.0,6.2969,6.2969,6.2772,6.2772,1347200.0
2014-03-14 10:40:00,6.4,6.41,6.39,6.4,1188800.0,6.2772,6.287,6.2674,6.2772,1188800.0
2014-03-14 10:50:00,6.39,6.4,6.36,6.37,1233600.0,6.2674,6.2772,6.238,6.2478,1233600.0
2014-03-14 11:00:00,6.37,6.37,6.35,6.35,1710400.0,6.2478,6.2478,6.2282,6.2282,1710400.0
2014-03-14 11:10:00,6.35,6.36,6.34,6.35,1086400.0,6.2282,6.238,6.2184,6.2282,1086400.0
2014-03-14 11:20:00,6.35,6.36,6.33,6.36,2062400.0,6.2282,6.238,6.2086,6.238,2062400.0
2014-03-14 11:30:00,6.36,6.39,6.36,6.38,3390400.0,6.238,6.2674,6.238,6.2576,3390400.0
2014-03-14 11:40:00,6.39,6.42,6.39,6.42,4299200.0,6.2674,6.2969,6.2674,6.2969,4299200.0
2014-03-14 11:50:00,6.42,6.43,6.41,6.43,1641600.0,6.2969,6.3067,6.287,6.3067,1641600.0
2014-03-14 12:00:00,6.43,6.43,6.4,6.4,1491200.0,6.3067,6.3067,6.2772,6.2772,1491200.0
2014-03-14 12:10:00,6.4,6.42,6.4,6.41,699200.0,6.2772,6.2969,6.2772,6.287,699200.0
2014-03-14 12:20:00,6.41,6.43,6.4,6.4,1048000.0,6.287,6.3067,6.2772,6.2772,1048000.0
2014-03-14 12:30:00,6.4,6.41,6.38,6.4,2478400.0,6.2772,6.287,6.2576,6.2772,2478400.0
2014-03-14 12:40:00,6.4,6.42,6.4,6.41,1499200.0,6.2772,6.2969,6.2772,6.287,1499200.0
2014-03-14 12:50:00,6.41,6.41,6.39,6.41,464000.0,6.287,6.287,6.2674,6.287,464000.0
2014-03-14 13:00:00,6.41,6.42,6.39,6.4,875200.0,6.287,6.2969,6.2674,6.2772,875200.0
2014-03-14 13:10:00,6.4,6.4,6.39,6.4,476800.0,6.2772,6.2772,6.2674,6.2772,476800.0
2014-03-14 13:20:00,6.4,6.4,6.38,6.39,529600.0,6.2772,6.2772,6.2576,6.2674,529600.0
2014-03-14 13:30:00,6.39,6.4,6.38,6.39,984000.0,6.2674,6.2772,6.2576,6.2674,984000.0
2014-03-14 13:40:00,6.39,6.39,6.37,6.37,752000.0,6.2674,6.2674,6.2478,6.2478,752000.0
2014-03-14 13:50:00,6.37,6.38,6.37,6.38,1126400.0,6.2478,6.2576,6.2478,6.2576,1126400.0
2014-03-14 14:00:00,6.38,6.38,6.36,6.37,811200.0,6.2576,6.2576,6.238,6.2478,811200.0
2014-03-14 14:10:00,6.37,6.38,6.36,6.38,1398400.0,6.2478,6.2576,6.238,6.2576,1398400.0
2014-03-14 14:20:00,6.38,6.38,6.37,6.38,561600.0,6.2576,6.2576,6.2478,6.2576,561600.0
2014-03-14 14:30:00,6.37,6.37,6.36,6.36,604800.0,6.2478,6.2478,6.238,6.238,604800.0
2014-03-14 14:40:00,6.36,6.37,6.35,6.36,1616000.0,6.238,6.2478,6.2282,6.238,1616000.0
2014-03-14 14:50:00,6.36,6.36,6.34,6.34,867200.0,6.238,6.238,6.2184,6.2184,867200.0
2014-03-14 15:00:00,6.34,6.36,6.34,6.35,1022400.0,6.2184,6.238,6.2184,6.2282,1022400.0
2014-03-14 15:10:00,6.35,6.35,6.34,6.34,1094400.0,6.2282,6.2282,6.2184,6.2184,1094400.0
2014-03-14 15:20:00,6.34,6.36,6.34,6.35,1905600.0,6.2184,6.238,6.2184,6.2282,1905600.0
2014-03-14 15:30:00,6.35,6.37,6.35,6.36,1828800.0,6.2282,6.2478,6.2282,6.238,1828800.0
2014-03-14 15:40:00,6.36,6.37,6.34,6.34,1510400.0,6.238,6.2478,6.2184,6.2184,1510400.0
2014-03-14 15:50:00,6.34,6.35,6.33,6.34,2790400.0,6.2184,6.2282,6.2086,6.2184,2790400.0
2014-03-17 09:30:00,6.42,6.55,6.41,6.48,3388800.0,6.2969,6.4244,6.287,6.3557,3388800.0
2014-03-17 09:40:00,6.48,6.49,6.47,6.48,1828800.0,6.3557,6.3655,6.3459,6.3557,1828800.0
2014-03-17 09:50:00,6.48,6.49,6.47,6.48,2076800.0,6.3557,6.3655,6.3459,6.3557,2076800.0
2014-03-17 10:00:00,6.48,6.51,6.48,6.5,1849600.0,6.3557,6.3851,6.3557,6.3753,1849600.0
2014-03-17 10:10:00,6.5,6.51,6.48,6.48,1601600.0,6.3753,6.3851,6.3557,6.3557,1601600.0
2014-03-17 10:20:00,6.48,6.5,6.47,6.48,1393600.0,6.3557,6.3753,6.3459,6.3557,1393600.0
2014-03-17 10:30:00,6.48,6.48,6.46,6.47,1504000.0,6.3557,6.3557,6.3361,6.3459,1504000.0
2014-03-17 10:40:00,6.47,6.49,6.44,6.45,2334400.0,6.3459,6.3655,6.3165,6.3263,2334400.0
2014-03-17 10:50:00,6.45,6.48,6.45,6.46,1456000.0,6.3263,6.3557,6.3263,6.3361,1456000.0
2014-03-17 11:00:00,6.46,6.48,6.46,6.48,1732800.0,6.3361,6.3557,6.3361,6.3557,1732800.0
2014-03-17 11:10:00,6.47,6.49,6.47,6.48,1206400.0,6.3459,6.3655,6.3459,6.3557,1206400.0
2014-03-17 11:20:00,6.48,6.48,6.44,6.45,1540800.0,6.3557,6.3557,6.3165,6.3263,1540800.0
2014-03-17 11:30:00,6.45,6.46,6.44,6.45,832000.0,6.3263,6.3361,6.3165,6.3263,832000.0
2014-03-17 11:40:00,6.45,6.47,6.44,6.47,974400.0,6.3263,6.3459,6.3165,6.3459,974400.0
2014-03-17 11:50:00,6.47,6.48,6.46,6.48,897600.0,6.3459,6.3557,6.3361,6.3557,897600.0
2014-03-17 12:00:00,6.48,6.48,6.47,6.47,977600.0,6.3557,6.3557,6.3459,6.3459,977600.0
2014-03-17 12:10:00,6.47,6.5,6.47,6.5,1043200.0,6.3459,6.3753,6.3459,6.3753,1043200.0
2014-03-17 12:20:00,6.49,6.5,6.49,6.5,529600.0,6.3655,6.3753,6.3655,6.3753,529600.0
2014-03-17 12:30:00,6.5,6.51,6.48,6.49,876800.0,6.3753,6.3851,6.3557,6.3655,876800.0
2014-03-17 12:40:00,6.49,6.5,6.48,6.48,1388800.0,6.3655,6.3753,6.3557,6.3557,1388800.0
2014-03-17 12:50:00,6.49,6.5,6.48,6.49,1601600.0,6.3655,6.3753,6.3557,6.3655,1601600.0
2014-03-17 13:00:00,6.49,6.5,6.48,6.49,913600.0,6.3655,6.3753,6.3557,6.3655,913600.0
2014-03-17 13:10:00,6.49,6.49,6.48,6.48,1411200.0,6.3655,6.3655,6.3557,6.3557,1411200.0
2014-03-17 13:20:00,6.48,6.49,6.48,6.48,771200.0,6.3557,6.3655,6.3557,6.3557,771200.0
2014-03-17 13:30:00,6.48,6.5,6.48,6.5,574400.0,6.3557,6.3753,6.3557,6.3753,574400.0
2014-03-17 13:40:00,6.5,6.5,6.49,6.49,460800.0,6.3753,6.3753,6.3655,6.3655,460800.0
2014-03-17 13:50:00,6.49,6.5,6.49,6.49,238400.0,6.3655,6.3753,6.3655,6.3655,238400.0
2014-03-17 14:00:00,6.49,6.5,6.49,6.49,337600.0,6.3655,6.3753,6.3655,6.3655,337600.0
2014-03-17 14:10:00,6.49,6.49,6.47,6.48,292800.0,6.3655,6.3655,6.3459,6.3557,292800.0
2014-03-17 14:20:00,6.48,6.5,6.48,6.5,654400.0,6.3557,6.3753,6.3557,6.3753,654400.0
2014-03-17 14:30:00,6.5,6.5,6.48,6.48,272000.0,6.3753,6.3753,6.3557,6.3557,272000.0
2014-03-17 14:40:00,6.48,6.49,6.48,6.49,219200.0,6.3557,6.3655,6.3557,6.3655,219200.0
2014-03-17 14:50:00,6.49,6.49,6.48,6.49,467200.0,6.3655,6.3655,6.3557,6.3655,467200.0
2014-03-17 15:00:00,6.49,6.49,6.48,6.49,289600.0,6.3655,6.3655,6.3557,6.3655,289600.0
2014-03-17 15:10:00,6.49,6.49,6.48,6.48,201600.0,6.3655,6.3655,6.3557,6.3557,201600.0
2014-03-17 15:20:00,6.48,6.49,6.47,6.48,408000.0,6.3557,6.3655,6.3459,6.3557,408000.0
2014-03-17 15:30:00,6.48,6.48,6.46,6.47,990400.0,6.3557,6.3557,6.3361,6.3459,990400.0
2014-03-17 15:40:00,6.47,6.47,6.44,6.45,1294400.0,6.3459,6.3459,6.3165,6.3263,1294400.0
2014-03-17 15:50:00,6.45,6.46,6.45,6.45,3251200.0,6.3263,6.3361,6.3263,6.3263,3251200.0
2014-03-18 09:30:00,6.46,6.52,6.46,6.51,2361600.0,6.3361,6.3949,6.3361,6.3851,2361600.0
2014-03-18 09:40:00,6.52,6.52,6.49,6.52,2651200.0,6.3949,6.3949,6.3655,6.3949,2651200.0
2014-03-18 09:50:00,6.52,6.54,6.51,6.53,2603200.0,6.3949,6.4146,6.3851,6.4047,2603200.0
2014-03-18 10:00:00,6.53,6.54,6.52,6.53,1928000.0,6.4047,6.4146,6.3949,6.4047,1928000.0
2014-03-18 10:10:00,6.53,6.56,6.53,6.55,1552000.0,6.4047,6.4342,6.4047,6.4244,1552000.0
2014-03-18 10:20:00,6.55,6.57,6.55,6.56,1617600.0,6.4244,6.444,6.4244,6.4342,1617600.0
2014-03-18 10:30:00,6.56,6.57,6.56,6.56,1499200.0,6.4342,6.444,6.4342,6.4342,1499200.0
2014-03-18 10:40:00,6.56,6.57,6.55,6.57,2577600.0,6.4342,6.444,6.4244,6.444,2577600.0
2014-03-18 10:50:00,6.57,6.58,6.55,6.56,2091200.0,6.444,6.4538,6.4244,6.4342,2091200.0
2014-03-18 11:00:00,6.56,6.57,6.55,6.56,1315200.0,6.4342,6.444,6.4244,6.4342,1315200.0
2014-03-18 11:10:00,6.56,6.58,6.56,6.57,1291200.0,6.4342,6.4538,6.4342,6.444,1291200.0
2014-03-18 11:20:00,6.58,6.58,6.58,6.58,953600.0,6.4538,6.4538,6.4538,6.4538,953600.0
2014-03-18 11:30:00,6.58,6.59,6.57,6.58,1020800.0,6.4538,6.4636,6.444,6.4538,1020800.0
2014-03-18 11:40:00,6.58,6.58,6.56,6.57,1824000.0,6.4538,6.4538,6.4342,6.444,1824000.0
2014-03-18 11:50:00,6.57,6.58,6.57,6.58,939200.0,6.444,6.4538,6.444,6.4538,939200.0
2014-03-18 12:00:00,6.58,6.59,6.58,6.59,792000.0,6.4538,6.4636,6.4538,6.4636,792000.0
2014-03-18 12:10:00,6.59,6.6,6.58,6.58,1284800.0,6.4636,6.4734,6.4538,6.4538,1284800.0
2014-03-18 12:20:00,6.58,6.59,6.57,6.58,1147200.0,6.4538,6.4636,6.444,6.4538,1147200.0
2014-03-18 12:30:00,6.58,6.59,6.57,6.58,769600.0,6.4538,6.4636,6.444,6.4538,769600.0
2014-03-18 12:40:00,6.58,6.58,6.57,6.57,944000.0,6.4538,6.4538,6.444,6.444,944000.0
2014-03-18 12:50:00,6.57,6.58,6.57,6.58,657600.0,6.444,6.4538,6.444,6.4538,657600.0
2014-03-18 13:00:00,6.58,6.58,6.57,6.58,353600.0,6.4538,6.4538,6.444,6.4538,353600.0
2014-03-18 13:10:00,6.58,6.58,6.57,6.57,524800.0,6.4538,6.4538,6.444,6.444,524800.0
2014-03-18 13:20:00,6.57,6.6,6.57,6.59,1425600.0,6.444,6.4734,6.444,6.4636,1425600.0
2014-03-18 13:30:00,6.59,6.6,6.59,6.59,689600.0,6.4636,6.4734,6.4636,6.4636,689600.0
2014-03-18 13:40:00,6.6,6.61,6.6,6.61,1758400.0,6.4734,6.4832,6.4734,6.4832,1758400.0
2014-03-18 13:50:00,6.61,6.61,6.6,6.61,836800.0,6.4832,6.4832,6.4734,6.4832,836800.0
2014-03-18 14:00:00,6.61,6.62,6.61,6.61,1120000.0,6.4832,6.493,6.4832,6.4832,1120000.0
2014-03-18 14:10:00,6.61,6.61,6.6,6.6,656000.0,6.4832,6.4832,6.4734,6.4734,656000.0
2014-03-18 14:20:00,6.6,6.61,6.6,6.61,376000.0,6.4734,6.4832,6.4734,6.4832,376000.0
2014-03-18 14:30:00,6.61,6.61,6.61,6.61,345600.0,6.4832,6.4832,6.4832,6.4832,345600.0
2014-03-18 14:40:00,6.61,6.62,6.61,6.62,912000.0,6.4832,6.493,6.4832,6.493,912000.0
2014-03-18 14:50:00,6.62,6.62,6.61,6.61,1212800.0,6.493,6.493,6.4832,6.4832,1212800.0
2014-03-18 15:00:00,6.61,6.61,6.6,6.61,592000.0,6.4832,6.4832,6.4734,6.4832,592000.0
2014-03-18 15:10:00,6.62,6.62,6.61,6.61,643200.0,6.493,6.493,6.4832,6.4832,643200.0
2014-03-18 15:20:00,6.61,6.62,6.61,6.61,1150400.0,6.4832,6.493,6.4832,6.4832,1150400.0
2014-03-18 15:30:00,6.61,6.61,6.6,6.61,1096000.0,6.4832,6.4832,6.4734,6.4832,1096000.0
2014-03-18 15:40:00,6.61,6.61,6.6,6.6,1958400.0,6.4832,6.4832,6.4734,6.4734,1958400.0
2014-03-18 15:50:00,6.6,6.61,6.6,6.61,4185600.0,6.4734,6.4832,6.4734,6.4832,4185600.0
2014-03-19 09:30:00,6.61,6.61,6.57,6.58,3142400.0,6.4832,6.4832,6.444,6.4538,3142400.0
2014-03-19 09:40:00,6.58,6.59,6.58,6.59,1622400.0,6.4538,6.4636,6.4538,6.4636,1622400.0
2014-03-19 09:50:00,6.59,6.62,6.58,6.62,3116800.0,6.4636,6.493,6.4538,6.493,3116800.0
2014-03-19 10:00:00,6.62,6.62,6.61,6.61,1132800.0,6.493,6.493,6.4832,6.4832,1132800.0
2014-03-19 10:10:00,6.61,6.62,6.6,6.6,1729600.0,6.4832,6.493,6.4734,6.4734,1729600.0
2014-03-19 10:20:00,6.6,6.6,6.59,6.6,1595200.0,6.4734,6.4734,6.4636,6.4734,1595200.0
2014-03-19 10:30:00,6.6,6.6,6.58,6.58,1323200.0,6.4734,6.4734,6.4538,6.4538,1323200.0
2014-03-19 10:40:00,6.58,6.58,6.56,6.58,1388800.0,6.4538,6.4538,6.4342,6.4538,1388800.0
2014-03-19 10:50:00,6.58,6.59,6.58,6.59,518400.0,6.4538,6.4636,6.4538,6.4636,518400.0
2014-03-19 11:00:00,6.59,6.6,6.59,6.6,736000.0,6.4636,6.4734,6.4636,6.4734,736000.0
2014-03-19 11:10:00,6.6,6.61,6.59,6.6,915200.0,6.4734,6.4832,6.4636,6.4734,915200.0
2014-03-19 11:20:00,6.6,6.6,6.59,6.59,566400.0,6.4734,6.4734,6.4636,6.4636,566400.0
2014-03-19 11:30:00,6.59,6.59,6.58,6.58,801600.0,6.4636,6.4636,6.4538,6.4538,801600.0
2014-03-19 11:40:00,6.58,6.6,6.58,6.59,824000.0,6.4538,6.4734,6.4538,6.4636,824000.0
2014-03-19 11:50:00,6.6,6.6,6.59,6.6,540800.0,6.4734,6.4734,6.4636,6.4734,540800.0
2014-03-19 12:00:00,6.59,6.61,6.59,6.61,723200.0,6.4636,6.4832,6.4636,6.4832,723200.0
2014-03-19 12:10:00,6.6,6.61,6.6,6.6,936000.0,6.4734,6.4832,6.4734,6.4734,936000.0
2014-03-19 12:20:00,6.6,6.61,6.6,6.6,440000.0,6.4734,6.4832,6.4734,6.4734,440000.0
2014-03-19 12:30:00,6.6,6.6,6.59,6.6,528000.0,6.4734,6.4734,6.4636,6.4734,528000.0
2014-03-19 12:40:00,6.6,6.61,6.59,6.61,1012800.0,6.4734,6.4832,6.4636,6.4832,1012800.0
2014-03-19 12:50:00,6.6,6.61,6.6,6.61,243200.0,6.4734,6.4832,6.4734,6.4832,243200.0
2014-03-19 13:00:00,6.61,6.61,6.61,6.61,366400.0,6.4832,6.4832,6.4832,6.4832,366400.0
2014-03-19 13:10:00,6.61,6.62,6.61,6.62,596800.0,6.4832,6.493,6.4832,6.493,596800.0
2014-03-19 13:20:00,6.61,6.61,6.61,6.61,409600.0,6.4832,6.4832,6.4832,6.4832,409600.0
2014-03-19 13:30:00,6.61,6.61,6.61,6.61,275200.0,6.4832,6.4832,6.4832,6.4832,275200.0
2014-03-19 13:40:00,6.61,6.61,6.61,6.61,547200.0,6.4832,6.4832,6.4832,6.4832,547200.0
2014-03-19 13:50:00,6.61,6.62,6.61,6.62,401600.0,6.4832,6.493,6.4832,6.493,401600.0
2014-03-19 14:00:00,6.61,6.61,6.55,6.57,5160000.0,6.4832,6.4832,6.4244,6.444,5160000.0
2014-03-19 14:10:00,6.57,6.59,6.56,6.59,2088000.0,6.444,6.4636,6.4342,6.4636,2088000.0
2014-03-19 14:20:00,6.58,6.59,6.58,6.58,2286400.0,6.4538,6.4636,6.4538,6.4538,2286400.0
2014-03-19 14:30:00,6.58,6.6,6.57,6.57,1795200.0,6.4538,6.4734,6.444,6.444,1795200.0
2014-03-19 14:40:00,6.57,6.57,6.55,6.56,1819200.0,6.444,6.444,6.4244,6.4342,1819200.0
2014-03-19 14:50:00,6.55,6.57,6.55,6.57,1376000.0,6.4244,6.444,6.4244,6.444,1376000.0
2014-03-19 15:00:00,6.57,6.57,6.49,6.49,3467200.0,6.444,6.444,6.3655,6.3655,3467200.0
2014-03-19 15:10:00,6.49,6.5,6.45,6.49,5732800.0,6.3655,6.3753,6.3263,6.3655,5732800.0
2014-03-19 15:20:00,6.49,6.51,6.49,6.5,2152000.0,6.3655,6.3851,6.3655,6.3753,2152000.0
2014-03-19 15:30:00,6.5,6.52,6.49,6.52,2510400.0,6.3753,6.3949,6.3655,6.3949,2510400.0
2014-03-19 15:40:00,6.52,6.55,6.51,6.54,3048000.0,6.3949,6.4244,6.3851,6.4146,3048000.0
2014-03-19 15:50:00,6.54,6.54,6.52,6.53,3588800.0,6.4146,6.4146,6.3949,6.4047,3588800.0
2014-03-20 09:30:00,6.49,6.53,6.49,6.51,3374400.0,6.3655,6.4047,6.3655,6.3851,3374400.0
2014-03-20 09:40:00,6.51,6.53,6.47,6.48,3332800.0,6.3851,6.4047,6.3459,6.3557,3332800.0
2014-03-20 09:50:00,6.48,6.5,6.47,6.5,2072000.0,6.3557,6.3753,6.3459,6.3753,2072000.0
2014-03-20 10:00:00,6.5,6.55,6.49,6.55,3891200.0,6.3753,6.4244,6.3655,6.4244,3891200.0
2014-03-20 10:10:00,6.55,6.57,6.55,6.56,3185600.0,6.4244,6.444,6.4244,6.4342,3185600.0
2014-03-20 10:20:00,6.57,6.57,6.56,6.56,1017600.0,6.444,6.444,6.4342,6.4342,1017600.0
2014-03-20 10:30:00,6.56,6.58,6.56,6.56,1470400.0,6.4342,6.4538,6.4342,6.4342,1470400.0
2014-03-20 10:40:00,6.57,6.58,6.56,6.56,772800.0,6.444,6.4538,6.4342,6.4342,772800.0
2014-03-20 10:50:00,6.56,6.57,6.54,6.55,1064000.0,6.4342,6.444,6.4146,6.4244,1064000.0
2014-03-20 11:00:00,6.55,6.56,6.54,6.55,945600.0,6.4244,6.4342,6.4146,6.4244,945600.0
2014-03-20 11:10:00,6.55,6.56,6.54,6.54,865600.0,6.4244,6.4342,6.4146,6.4146,865600.0
2014-03-20 11:20:00,6.54,6.55,6.52,6.55,1180800.0,6.4146,6.4244,6.3949,6.4244,1180800.0
2014-03-20 11:30:00,6.55,6.56,6.54,6.55,1030400.0,6.4244,6.4342,6.4146,6.4244,1030400.0
2014-03-20 11:40:00,6.55,6.56,6.54,6.55,1155200.0,6.4244,6.4342,6.4146,6.4244,1155200.0
2014-03-20 11:50:00,6.55,6.56,6.55,6.56,619200.0,6.4244,6.4342,6.4244,6.4342,619200.0
2014-03-20 12:00:00,6.56,6.57,6.55,6.56,968000.0,6.4342,6.444,6.4244,6.4342,968000.0
2014-03-20 12:10:00,6.56,6.58,6.55,6.57,1041600.0,6.4342,6.4538,6.4244,6.444,1041600.0
2014-03-20 12:20:00,6.57,6.59,6.57,6.59,1251200.0,6.444,6.4636,6.444,6.4636,1251200.0
2014-03-20 12:30:00,6.59,6.59,6.58,6.58,584000.0,6.4636,6.4636,6.4538,6.4538,584000.0
2014-03-20 12:40:00,6.58,6.6,6.58,6.6,1190400.0,6.4538,6.4734,6.4538,6.4734,1190400.0
2014-03-20 12:50:00,6.59,6.6,6.59,6.6,1011200.0,6.4636,6.4734,6.4636,6.4734,1011200.0
2014-03-20 13:00:00,6.6,6.61,6.6,6.6,1659200.0,6.4734,6.4832,6.4734,6.4734,1659200.0
2014-03-20 13:10:00,6.6,6.6,6.59,6.59,745600.0,6.4734,6.4734,6.4636,6.4636,745600.0
2014-03-20 13:20:00,6.59,6.6,6.58,6.58,633600.0,6.4636,6.4734,6.4538,6.4538,633600.0
2014-03-20 13:30:00,6.58,6.59,6.58,6.59,332800.0,6.4538,6.4636,6.4538,6.4636,332800.0
2014-03-20 13:40:00,6.58,6.59,6.58,6.59,1043200.0,6.4538,6.4636,6.4538,6.4636,1043200.0
2014-03-20 13:50:00,6.59,6.59,6.58,6.59,363200.0,6.4636,6.4636,6.4538,6.4636,363200.0
2014-03-20 14:00:00,6.59,6.59,6.58,6.58,544000.0,6.4636,6.4636,6.4538,6.4538,544000.0
2014-03-20 14:10:00,6.58,6.59,6.58,6.59,841600.0,6.4538,6.4636,6.4538,6.4636,841600.0
2014-03-20 14:20:00,6.59,6.6,6.59,6.59,452800.0,6.4636,6.4734,6.4636,6.4636,452800.0
2014-03-20 14:30:00,6.59,6.6,6.59,6.59,307200.0,6.4636,6.4734,6.4636,6.4636,307200.0
2014-03-20 14:40:00,6.6,6.6,6.58,6.58,513600.0,6.4734,6.4734,6.4538,6.4538,513600.0
2014-03-20 14:50:00,6.58,6.59,6.58,6.58,243200.0,6.4538,6.4636,6.4538,6.4538,243200.0
2014-03-20 15:00:00,6.58,6.58,6.56,6.57,1348800.0,6.4538,6.4538,6.4342,6.444,1348800.0
2014-03-20 15:10:00,6.57,6.57,6.56,6.56,396800.0,6.444,6.444,6.4342,6.4342,396800.0
2014-03-20 15:20:00,6.56,6.56,6.55,6.55,968000.0,6.4342,6.4342,6.4244,6.4244,968000.0
2014-03-20 15:30:00,6.55,6.56,6.55,6.56,1134400.0,6.4244,6.4342,6.4244,6.4342,1134400.0
2014-03-20 15:40:00,6.56,6.56,6.55,6.56,1388800.0,6.4342,6.4342,6.4244,6.4342,1388800.0
2014-03-20 15:50:00,6.56,6.57,6.54,6.57,2340800.0,6.4342,6.444,6.4146,6.444,2340800.0
2014-03-21 09:30:00,6.64,6.65,6.6,6.6,5300800.0,6.5126,6.5224,6.4734,6.4734,5300800.0
2014-03-21 09:40:00,6.6,6.61,6.59,6.59,4526400.0,6.4734,6.4832,6.4636,6.4636,4526400.0
2014-03-21 09:50:00,6.59,6.59,6.54,6.54,4681600.0,6.4636,6.4636,6.4146,6.4146,4681600.0
2014-03-21 10:00:00,6.54,6.55,6.49,6.49,4531200.0,6.4146,6.4244,6.3655,6.3655,4531200.0
2014-03-21 10:10:00,6.49,6.51,6.48,6.49,2940800.0,6.3655,6.3851,6.3557,6.3655,2940800.0
2014-03-21 10:20:00,6.49,6.5,6.47,6.48,3708800.0,6.3655,6.3753,6.3459,6.3557,3708800.0
2014-03-21 10:30:00,6.48,6.51,6.47,6.51,2259200.0,6.3557,6.3851,6.3459,6.3851,2259200.0
2014-03-21 10:40:00,6.51,6.52,6.5,6.52,2236800.0,6.3851,6.3949,6.3753,6.3949,2236800.0
2014-03-21 10:50:00,6.52,6.53,6.52,6.52,1571200.0,6.3949,6.4047,6.3949,6.3949,1571200.0
2014-03-21 11:00:00,6.52,6.53,6.51,6.52,1968000.0,6.3949,6.4047,6.3851,6.3949,1968000.0
2014-03-21 11:10:00,6.52,6.52,6.5,6.51,931200.0,6.3949,6.3949,6.3753,6.3851,931200.0
2014-03-21 11:20:00,6.51,6.53,6.51,6.53,932800.0,6.3851,6.4047,6.3851,6.4047,932800.0
2014-03-21 11:30:00,6.53,6.55,6.53,6.54,1308800.0,6.4047,6.4244,6.4047,6.4146,1308800.0
2014-03-21 11:40:00,6.54,6.54,6.53,6.53,1403200.0,6.4146,6.4146,6.4047,6.4047,1403200.0
2014-03-21 11:50:00,6.53,6.54,6.52,6.53,788800.0,6.4047,6.4146,6.3949,6.4047,788800.0
2014-03-21 12:00:00,6.53,6.54,6.52,6.53,627200.0,6.4047,6.4146,6.3949,6.4047,627200.0
2014-03-21 12:10:00,6.54,6.55,6.53,6.54,729600.0,6.4146,6.4244,6.4047,6.4146,729600.0
2014-03-21 12:20:00,6.54,6.55,6.53,6.54,592000.0,6.4146,6.4244,6.4047,6.4146,592000.0
2014-03-21 12:30:00,6.54,6.54,6.52,6.52,860800.0,6.4146,6.4146,6.3949,6.3949,860800.0
2014-03-21 12:40:00,6.52,6.53,6.52,6.52,587200.0,6.3949,6.4047,6.3949,6.3949,587200.0
2014-03-21 12:50:00,6.52,6.52,6.51,6.51,660800.0,6.3949,6.3949,6.3851,6.3851,660800.0
2014-03-21 13:00:00,6.51,6.51,6.51,6.51,921600.0,6.3851,6.3851,6.3851,6.3851,921600.0
2014-03-21 13:10:00,6.5,6.5,6.48,6.49,2166400.0,6.3753,6.3753,6.3557,6.3655,2166400.0
2014-03-21 13:20:00,6.49,6.49,6.47,6.47,1609600.0,6.3655,6.3655,6.3459,6.3459,1609600.0
2014-03-21 13:30:00,6.47,6.48,6.46,6.48,1828800.0,6.3459,6.3557,6.3361,6.3557,1828800.0
2014-03-21 13:40:00,6.48,6.48,6.46,6.46,2083200.0,6.3557,6.3557,6.3361,6.3361,2083200.0
2014-03-21 13:50:00,6.46,6.48,6.46,6.46,1987200.0,6.3361,6.3557,6.3361,6.3361,1987200.0
2014-03-21 14:00:00,6.46,6.48,6.45,6.48,1716800.0,6.3361,6.3557,6.3263,6.3557,1716800.0
2014-03-21 14:10:00,6.48,6.48,6.45,6.45,2777600.0,6.3557,6.3557,6.3263,6.3263,2777600.0
2014-03-21 14:20:00,6.45,6.45,6.41,6.42,2926400.0,6.3263,6.3263,6.287,6.2969,2926400.0
2014-03-21 14:30:00,6.41,6.44,6.4,6.44,2259200.0,6.287,6.3165,6.2772,6.3165,2259200.0
2014-03-21 14:40:00,6.44,6.45,6.41,6.41,1795200.0,6.3165,6.3263,6.287,6.287,1795200.0
2014-03-21 14:50:00,6.41,6.43,6.41,6.42,1540800.0,6.287,6.3067,6.287,6.2969,1540800.0
2014-03-21 15:00:00,6.42,6.42,6.4,6.41,2096000.0,6.2969,6.2969,6.2772,6.287,2096000.0
2014-03-21 15:10:00,6.42,6.42,6.4,6.41,1321600.0,6.2969,6.2969,6.2772,6.287,1321600.0
2014-03-21 15:20:00,6.4,6.43,6.4,6.43,2089600.0,6.2772,6.3067,6.2772,6.3067,2089600.0
2014-03-21 15:30:00,6.42,6.42,6.39,6.4,2046400.0,6.2969,6.2969,6.2674,6.2772,2046400.0
2014-03-21 15:40:00,6.4,6.41,6.39,6.4,3444800.0,6.2772,6.287,6.2674,6.2772,3444800.0
2014-03-21 15:50:00,6.4,6.42,6.4,6.41,4068800.0,6.2772,6.2969,6.2772,6.287,4068800.0
2014-03-24 09:30:00,6.46,6.47,6.38,6.39,3873600.0,6.3361,6.3459,6.2576,6.2674,3873600.0
2014-03-24 09:40:00,6.39,6.39,6.35,6.36,6315200.0,6.2674,6.2674,6.2282,6.238,6315200.0
2014-03-24 09:50:00,6.36,6.39,6.34,6.37,3416000.0,6.238,6.2674,6.2184,6.2478,3416000.0
2014-03-24 10:00:00,6.37,6.37,6.33,6.34,3352000.0,6.2478,6.2478,6.2086,6.2184,3352000.0
2014-03-24 10:10:00,6.34,6.34,6.31,6.33,2872000.0,6.2184,6.2184,6.189,6.2086,2872000.0
2014-03-24 10:20:00,6.33,6.33,6.3,6.3,2555200.0,6.2086,6.2086,6.1792,6.1792,2555200.0
2014-03-24 10:30:00,6.3,6.31,6.25,6.28,5000000.0,6.1792,6.189,6.1301,6.1595,5000000.0
2014-03-24 10:40:00,6.27,6.28,6.25,6.25,3222400.0,6.1497,6.1595,6.1301,6.1301,3222400.0
2014-03-24 10:50:00,6.25,6.26,6.23,6.24,3619200.0,6.1301,6.1399,6.1105,6.1203,3619200.0
2014-03-24 11:00:00,6.24,6.24,6.19,6.2,5014400.0,6.1203,6.1203,6.0713,6.0811,5014400.0
2014-03-24 11:10:00,6.2,6.23,6.18,6.22,4310400.0,6.0811,6.1105,6.0615,6.1007,4310400.0
2014-03-24 11:20:00,6.22,6.24,6.21,6.24,2086400.0,6.1007,6.1203,6.0909,6.1203,2086400.0
2014-03-24 11:30:00,6.23,6.26,6.22,6.25,2313600.0,6.1105,6.1399,6.1007,6.1301,2313600.0
2014-03-24 11:40:00,6.25,6.26,6.2,6.21,3257600.0,6.1301,6.1399,6.0811,6.0909,3257600.0
2014-03-24 11:50:00,6.21,6.24,6.2,6.23,1712000.0,6.0909,6.1203,6.0811,6.1105,1712000.0
2014-03-24 12:00:00,6.23,6.25,6.22,6.25,1928000.0,6.1105,6.1301,6.1007,6.1301,1928000.0
2014-03-24 12:10:00,6.25,6.25,6.22,6.24,1459200.0,6.1301,6.1301,6.1007,6.1203,1459200.0
2014-03-24 12:20:00,6.24,6.24,6.22,6.22,1209600.0,6.1203,6.1203,6.1007,6.1007,1209600.0
2014-03-24 12:30:00,6.22,6.23,6.2,6.22,1656000.0,6.1007,6.1105,6.0811,6.1007,1656000.0
2014-03-24 12:40:00,6.22,6.22,6.2,6.21,2689600.0,6.1007,6.1007,6.0811,6.0909,2689600.0
2014-03-24 12:50:00,6.21,6.22,6.2,6.21,1865600.0,6.0909,6.1007,6.0811,6.0909,1865600.0
2014-03-24 13:00:00,6.21,6.24,6.21,6.23,1568000.0,6.0909,6.1203,6.0909,6.1105,1568000.0
2014-03-24 13:10:00,6.23,6.25,6.23,6.24,928000.0,6.1105,6.1301,6.1105,6.1203,928000.0
2014-03-24 13:20:00,6.24,6.24,6.23,6.24,1115200.0,6.1203,6.1203,6.1105,6.1203,1115200.0
2014-03-24 13:30:00,6.24,6.27,6.24,6.25,2080000.0,6.1203,6.1497,6.1203,6.1301,2080000.0
2014-03-24 13:40:00,6.25,6.27,6.25,6.26,1188800.0,6.1301,6.1497,6.1301,6.1399,1188800.0
2014-03-24 13:50:00,6.26,6.28,6.26,6.28,883200.0,6.1399,6.1595,6.1399,6.1595,883200.0
2014-03-24 14:00:00,6.28,6.3,6.27,6.29,2014400.0,6.1595,6.1792,6.1497,6.1694,2014400.0
2014-03-24 14:10:00,6.29,6.29,6.27,6.27,1649600.0,6.1694,6.1694,6.1497,6.1497,1649600.0
2014-03-24 14:20:00,6.27,6.31,6.27,6.3,1134400.0,6.1497,6.189,6.1497,6.1792,1134400.0
2014-03-24 14:30:00,6.31,6.32,6.29,6.3,1171200.0,6.189,6.1988,6.1694,6.1792,1171200.0
2014-03-24 14:40:00,6.3,6.33,6.3,6.32,1115200.0,6.1792,6.2086,6.1792,6.1988,1115200.0
2014-03-24 14:50:00,6.32,6.33,6.3,6.31,1273600.0,6.1988,6.2086,6.1792,6.189,1273600.0
2014-03-24 15:00:00,6.3,6.31,6.29,6.29,905600.0,6.1792,6.189,6.1694,6.1694,905600.0
2014-03-24 15:10:00,6.29,6.29,6.27,6.28,1251200.0,6.1694,6.1694,6.1497,6.1595,1251200.0
2014-03-24 15:20:00,6.28,6.32,6.27,6.32,1585600.0,6.1595,6.1988,6.1497,6.1988,1585600.0
2014-03-24 15:30:00,6.32,6.34,6.32,6.33,2601600.0,6.1988,6.2184,6.1988,6.2086,2601600.0
2014-03-24 15:40:00,6.33,6.33,6.31,6.31,1390400.0,6.2086,6.2086,6.189,6.189,1390400.0
2014-03-24 15:50:00,6.31,6.31,6.3,6.3,6891200.0,6.189,6.189,6.1792,6.1792,6891200.0
2014-03-25 09:30:00,6.37,6.41,6.36,6.38,5760000.0,6.2478,6.287,6.238,6.2576,5760000.0
2014-03-25 09:40:00,6.39,6.39,6.36,6.39,3467200.0,6.2674,6.2674,6.238,6.2674,3467200.0
2014-03-25 09:50:00,6.39,6.41,6.39,6.41,2713600.0,6.2674,6.287,6.2674,6.287,2713600.0
2014-03-25 10:00:00,6.41,6.43,6.4,6.43,5681600.0,6.287,6.3067,6.2772,6.3067,5681600.0
2014-03-25 10:10:00,6.43,6.44,6.42,6.42,3672000.0,6.3067,6.3165,6.2969,6.2969,3672000.0
2014-03-25 10:20:00,6.42,6.42,6.38,6.4,2806400.0,6.2969,6.2969,6.2576,6.2772,2806400.0
2014-03-25 10:30:00,6.4,6.4,6.35,6.35,2708800.0,6.2772,6.2772,6.2282,6.2282,2708800.0
2014-03-25 10:40:00,6.35,6.36,6.32,6.33,2590400.0,6.2282,6.238,6.1988,6.2086,2590400.0
2014-03-25 10:50:00,6.33,6.33,6.29,6.3,3825600.0,6.2086,6.2086,6.1694,6.1792,3825600.0
2014-03-25 11:00:00,6.3,6.32,6.29,6.32,2824000.0,6.1792,6.1988,6.1694,6.1988,2824000.0
2014-03-25 11:10:00,6.31,6.34,6.29,6.33,2275200.0,6.189,6.2184,6.1694,6.2086,2275200.0
2014-03-25 11:20:00,6.34,6.34,6.32,6.33,1619200.0,6.2184,6.2184,6.1988,6.2086,1619200.0
2014-03-25 11:30:00,6.33,6.33,6.28,6.29,2350400.0,6.2086,6.2086,6.1595,6.1694,2350400.0
2014-03-25 11:40:00,6.29,6.31,6.26,6.27,2028800.0,6.1694,6.189,6.1399,6.1497,2028800.0
2014-03-25 11:50:00,6.27,6.28,6.24,6.26,2489600.0,6.1497,6.1595,6.1203,6.1399,2489600.0
2014-03-25 12:00:00,6.26,6.28,6.25,6.28,1468800.0,6.1399,6.1595,6.1301,6.1595,1468800.0
2014-03-25 12:10:00,6.27,6.28,6.25,6.26,1913600.0,6.1497,6.1595,6.1301,6.1399,1913600.0
2014-03-25 12:20:00,6.26,6.26,6.24,6.25,1337600.0,6.1399,6.1399,6.1203,6.1301,1337600.0
2014-03-25 12:30:00,6.25,6.3,6.24,6.3,2094400.0,6.1301,6.1792,6.1203,6.1792,2094400.0
2014-03-25 12:40:00,6.3,6.32,6.29,6.31,1529600.0,6.1792,6.1988,6.1694,6.189,1529600.0
2014-03-25 12:50:00,6.31,6.32,6.31,6.31,1609600.0,6.189,6.1988,6.189,6.189,1609600.0
2014-03-25 13:00:00,6.31,6.31,6.3,6.31,801600.0,6.189,6.189,6.1792,6.189,801600.0
2014-03-25 13:10:00,6.31,6.32,6.3,6.32,798400.0,6.189,6.1988,6.1792,6.1988,798400.0
2014-03-25 13:20:00,6.32,6.35,6.32,6.35,2206400.0,6.1988,6.2282,6.1988,6.2282,2206400.0
2014-03-25 13:30:00,6.35,6.36,6.33,6.34,1755200.0,6.2282,6.238,6.2086,6.2184,1755200.0
2014-03-25 13:40:00,6.34,6.35,6.33,6.34,1467200.0,6.2184,6.2282,6.2086,6.2184,1467200.0
2014-03-25 13:50:00,6.34,6.35,6.33,6.34,1084800.0,6.2184,6.2282,6.2086,6.2184,1084800.0
2014-03-25 14:00:00,6.34,6.35,6.34,6.35,1489600.0,6.2184,6.2282,6.2184,6.2282,1489600.0
2014-03-25 14:10:00,6.35,6.36,6.33,6.33,2182400.0,6.2282,6.238,6.2086,6.2086,2182400.0
2014-03-25 14:20:00,6.33,6.35,6.33,6.33,2350400.0,6.2086,6.2282,6.2086,6.2086,2350400.0
2014-03-25 14:30:00,6.33,6.34,6.33,6.34,899200.0,6.2086,6.2184,6.2086,6.2184,899200.0
2014-03-25 14:40:00,6.34,6.34,6.32,6.32,806400.0,6.2184,6.2184,6.1988,6.1988,806400.0
2014-03-25 14:50:00,6.32,6.33,6.32,6.33,1113600.0,6.1988,6.2086,6.1988,6.2086,1113600.0
2014-03-25 15:00:00,6.33,6.33,6.32,6.33,859200.0,6.2086,6.2086,6.1988,6.2086,859200.0
2014-03-25 15:10:00,6.33,6.35,6.33,6.35,1203200.0,6.2086,6.2282,6.2086,6.2282,1203200.0
2014-03-25 15:20:00,6.35,6.36,6.34,6.34,1456000.0,6.2282,6.238,6.2184,6.2184,1456000.0
2014-03-25 15:30:00,6.34,6.35,6.33,6.34,1163200.0,6.2184,6.2282,6.2086,6.2184,1163200.0
2014-03-25 15:40:00,6.34,6.36,6.34,6.34,1222400.0,6.2184,6.238,6.2184,6.2184,1222400.0
2014-03-25 15:50:00,6.34,6.34,6.33,6.34,2867200.0,6.2184,6.2184,6.2086,6.2184,2867200.0
2014-03-26 09:30:00,6.4,6.43,6.36,6.38,4475200.0,6.2772,6.3067,6.238,6.2576,4475200.0
2014-03-26 09:40:00,6.37,6.43,6.37,6.41,3886400.0,6.2478,6.3067,6.2478,6.287,3886400.0
2014-03-26 09:50:00,6.41,6.42,6.39,6.4,2886400.0,6.287,6.2969,6.2674,6.2772,2886400.0
2014-03-26 10:00:00,6.39,6.41,6.38,6.4,2523200.0,6.2674,6.287,6.2576,6.2772,2523200.0
2014-03-26 10:10:00,6.4,6.41,6.38,6.38,1616000.0,6.2772,6.287,6.2576,6.2576,1616000.0
2014-03-26 10:20:00,6.38,6.38,6.35,6.37,2267200.0,6.2576,6.2576,6.2282,6.2478,2267200.0
2014-03-26 10:30:00,6.36,6.39,6.36,6.38,1681600.0,6.238,6.2674,6.238,6.2576,1681600.0
2014-03-26 10:40:00,6.38,6.39,6.36,6.37,1587200.0,6.2576,6.2674,6.238,6.2478,1587200.0
2014-03-26 10:50:00,6.36,6.37,6.33,6.33,2129600.0,6.238,6.2478,6.2086,6.2086,2129600.0
2014-03-26 11:00:00,6.33,6.36,6.32,6.35,1604800.0,6.2086,6.238,6.1988,6.2282,1604800.0
2014-03-26 11:10:00,6.35,6.37,6.34,6.35,1088000.0,6.2282,6.2478,6.2184,6.2282,1088000.0
2014-03-26 11:20:00,6.35,6.38,6.34,6.37,1729600.0,6.2282,6.2576,6.2184,6.2478,1729600.0
2014-03-26 11:30:00,6.37,6.37,6.35,6.35,979200.0,6.2478,6.2478,6.2282,6.2282,979200.0
2014-03-26 11:40:00,6.35,6.35,6.31,6.32,1712000.0,6.2282,6.2282,6.189,6.1988,1712000.0
2014-03-26 11:50:00,6.32,6.34,6.32,6.34,1385600.0,6.1988,6.2184,6.1988,6.2184,1385600.0
2014-03-26 12:00:00,6.34,6.34,6.3,6.32,1865600.0,6.2184,6.2184,6.1792,6.1988,1865600.0
2014-03-26 12:10:00,6.32,6.33,6.31,6.31,977600.0,6.1988,6.2086,6.189,6.189,977600.0
2014-03-26 12:20:00,6.31,6.32,6.3,6.32,1108800.0,6.189,6.1988,6.1792,6.1988,1108800.0
2014-03-26 12:30:00,6.32,6.34,6.31,6.33,1425600.0,6.1988,6.2184,6.189,6.2086,1425600.0
2014-03-26 12:40:00,6.33,6.34,6.32,6.33,833600.0,6.2086,6.2184,6.1988,6.2086,833600.0
2014-03-26 12:50:00,6.33,6.34,6.33,6.33,625600.0,6.2086,6.2184,6.2086,6.2086,625600.0
2014-03-26 13:00:00,6.33,6.34,6.32,6.32,742400.0,6.2086,6.2184,6.1988,6.1988,742400.0
2014-03-26 13:10:00,6.32,6.32,6.3,6.31,880000.0,6.1988,6.1988,6.1792,6.189,880000.0
2014-03-26 13:20:00,6.31,6.32,6.27,6.27,1478400.0,6.189,6.1988,6.1497,6.1497,1478400.0
2014-03-26 13:30:00,6.27,6.28,6.25,6.27,2811200.0,6.1497,6.1595,6.1301,6.1497,2811200.0
2014-03-26 13:40:00,6.27,6.27,6.24,6.24,2371200.0,6.1497,6.1497,6.1203,6.1203,2371200.0
2014-03-26 13:50:00,6.24,6.27,6.23,6.26,2764800.0,6.1203,6.1497,6.1105,6.1399,2764800.0
2014-03-26 14:00:00,6.26,6.26,6.24,6.26,1920000.0,6.1399,6.1399,6.1203,6.1399,1920000.0
2014-03-26 14:10:00,6.26,6.26,6.21,6.22,2473600.0,6.1399,6.1399,6.0909,6.1007,2473600.0
2014-03-26 14:20:00,6.22,6.25,6.21,6.25,1862400.0,6.1007,6.1301,6.0909,6.1301,1862400.0
2014-03-26 14:30:00,6.25,6.25,6.23,6.23,1691200.0,6.1301,6.1301,6.1105,6.1105,1691200.0
2014-03-26 14:40:00,6.23,6.26,6.23,6.26,1964800.0,6.1105,6.1399,6.1105,6.1399,1964800.0
2014-03-26 14:50:00,6.26,6.29,6.26,6.28,2678400.0,6.1399,6.1694,6.1399,6.1595,2678400.0
2014-03-26 15:00:00,6.28,6.29,6.25,6.26,2064000.0,6.1595,6.1694,6.1301,6.1399,2064000.0
2014-03-26 15:10:00,6.26,6.26,6.24,6.25,1993600.0,6.1399,6.1399,6.1203,6.1301,1993600.0
2014-03-26 15:20:00,6.25,6.25,6.23,6.23,1657600.0,6.1301,6.1301,6.1105,6.1105,1657600.0
2014-03-26 15:30:00,6.23,6.24,6.23,6.23,2001600.0,6.1105,6.1203,6.1105,6.1105,2001600.0
2014-03-26 15:40:00,6.23,6.23,6.21,6.21,3147200.0,6.1105,6.1105,6.0909,6.0909,3147200.0
2014-03-26 15:50:00,6.21,6.21,6.17,6.18,4952000.0,6.0909,6.0909,6.0517,6.0615,4952000.0
2014-03-27 09:30:00,6.16,6.17,6.07,6.07,4820800.0,6.0418,6.0517,5.9536,5.9536,4820800.0
2014-03-27 09:40:00,6.07,6.1,6.04,6.09,4440000.0,5.9536,5.983,5.9241,5.9732,4440000.0
2014-03-27 09:50:00,6.09,6.13,6.07,6.13,3595200.0,5.9732,6.0124,5.9536,6.0124,3595200.0
2014-03-27 10:00:00,6.12,6.19,6.11,6.19,2512000.0,6.0026,6.0713,5.9928,6.0713,2512000.0
2014-03-27 10:10:00,6.19,6.19,6.15,6.18,2462400.0,6.0713,6.0713,6.032,6.0615,2462400.0
2014-03-27 10:20:00,6.18,6.21,6.18,6.19,3539200.0,6.0615,6.0909,6.0615,6.0713,3539200.0
2014-03-27 10:30:00,6.19,6.2,6.16,6.16,2787200.0,6.0713,6.0811,6.0418,6.0418,2787200.0
2014-03-27 10:40:00,6.16,6.17,6.13,6.17,2056000.0,6.0418,6.0517,6.0124,6.0517,2056000.0
2014-03-27 10:50:00,6.17,6.18,6.15,6.16,2262400.0,6.0517,6.0615,6.032,6.0418,2262400.0
2014-03-27 11:00:00,6.17,6.17,6.12,6.12,1358400.0,6.0517,6.0517,6.0026,6.0026,1358400.0
2014-03-27 11:10:00,6.12,6.14,6.11,6.13,2286400.0,6.0026,6.0222,5.9928,6.0124,2286400.0
2014-03-27 11:20:00,6.13,6.14,6.11,6.11,1249600.0,6.0124,6.0222,5.9928,5.9928,1249600.0
2014-03-27 11:30:00,6.11,6.11,6.08,6.09,2782400.0,5.9928,5.9928,5.9634,5.9732,2782400.0
2014-03-27 11:40:00,6.09,6.09,6.07,6.07,1926400.0,5.9732,5.9732,5.9536,5.9536,1926400.0
2014-03-27 11:50:00,6.07,6.11,6.06,6.1,2153600.0,5.9536,5.9928,5.9438,5.983,2153600.0
2014-03-27 12:00:00,6.1,6.1,6.06,6.06,2076800.0,5.983,5.983,5.9438,5.9438,2076800.0
2014-03-27 12:10:00,6.06,6.12,6.06,6.11,1940800.0,5.9438,6.0026,5.9438,5.9928,1940800.0
2014-03-27 12:20:00,6.11,6.13,6.1,6.13,1472000.0,5.9928,6.0124,5.983,6.0124,1472000.0
2014-03-27 12:30:00,6.13,6.13,6.11,6.12,1580800.0,6.0124,6.0124,5.9928,6.0026,1580800.0
2014-03-27 12:40:00,6.12,6.13,6.1,6.12,944000.0,6.0026,6.0124,5.983,6.0026,944000.0
2014-03-27 12:50:00,6.12,6.12,6.1,6.12,611200.0,6.0026,6.0026,5.983,6.0026,611200.0
2014-03-27 13:00:00,6.12,6.16,6.12,6.15,1086400.0,6.0026,6.0418,6.0026,6.032,1086400.0
2014-03-27 13:10:00,6.14,6.15,6.12,6.14,822400.0,6.0222,6.032,6.0026,6.0222,822400.0
2014-03-27 13:20:00,6.14,6.15,6.13,6.13,515200.0,6.0222,6.032,6.0124,6.0124,515200.0
2014-03-27 13:30:00,6.13,6.14,6.1,6.11,1196800.0,6.0124,6.0222,5.983,5.9928,1196800.0
2014-03-27 13:40:00,6.11,6.13,6.1,6.1,913600.0,5.9928,6.0124,5.983,5.983,913600.0
2014-03-27 13:50:00,6.11,6.12,6.1,6.11,705600.0,5.9928,6.0026,5.983,5.9928,705600.0
2014-03-27 14:00:00,6.11,6.12,6.08,6.1,1062400.0,5.9928,6.0026,5.9634,5.983,1062400.0
2014-03-27 14:10:00,6.1,6.12,6.09,6.1,872000.0,5.983,6.0026,5.9732,5.983,872000.0
2014-03-27 14:20:00,6.1,6.14,6.1,6.13,745600.0,5.983,6.0222,5.983,6.0124,745600.0
2014-03-27 14:30:00,6.14,6.14,6.1,6.1,804800.0,6.0222,6.0222,5.983,5.983,804800.0
2014-03-27 14:40:00,6.1,6.12,6.1,6.12,729600.0,5.983,6.0026,5.983,6.0026,729600.0
2014-03-27 14:50:00,6.12,6.12,6.1,6.1,398400.0,6.0026,6.0026,5.983,5.983,398400.0
2014-03-27 15:00:00,6.1,6.1,6.08,6.08,1020800.0,5.983,5.983,5.9634,5.9634,1020800.0
2014-03-27 15:10:00,6.09,6.1,6.08,6.08,708800.0,5.9732,5.983,5.9634,5.9634,708800.0
2014-03-27 15:20:00,6.09,6.11,6.09,6.11,931200.0,5.9732,5.9928,5.9732,5.9928,931200.0
2014-03-27 15:30:00,6.11,6.13,6.1,6.13,595200.0,5.9928,6.0124,5.983,6.0124,595200.0
2014-03-27 15:40:00,6.13,6.13,6.1,6.11,1112000.0,6.0124,6.0124,5.983,5.9928,1112000.0
2014-03-27 15:50:00,6.11,6.12,6.1,6.11,2256000.0,5.9928,6.0026,5.983,5.9928,2256000.0
2014-03-28 09:30:00,6.14,6.2,6.13,6.2,3507200.0,6.0222,6.0811,6.0124,6.0811,3507200.0
2014-03-28 09:40:00,6.2,6.24,6.19,6.22,3872000.0,6.0811,6.1203,6.0713,6.1007,3872000.0
2014-03-28 09:50:00,6.22,6.24,6.21,6.22,1395200.0,6.1007,6.1203,6.0909,6.1007,1395200.0
2014-03-28 10:00:00,6.22,6.24,6.22,6.23,2113600.0,6.1007,6.1203,6.1007,6.1105,2113600.0
2014-03-28 10:10:00,6.23,6.25,6.22,6.22,1195200.0,6.1105,6.1301,6.1007,6.1007,1195200.0
2014-03-28 10:20:00,6.22,6.24,6.22,6.23,1704000.0,6.1007,6.1203,6.1007,6.1105,1704000.0
2014-03-28 10:30:00,6.23,6.24,6.22,6.24,979200.0,6.1105,6.1203,6.1007,6.1203,979200.0
2014-03-28 10:40:00,6.24,6.25,6.23,6.25,904000.0,6.1203,6.1301,6.1105,6.1301,904000.0
2014-03-28 10:50:00,6.25,6.26,6.24,6.25,1628800.0,6.1301,6.1399,6.1203,6.1301,1628800.0
2014-03-28 11:00:00,6.25,6.25,6.24,6.25,944000.0,6.1301,6.1301,6.1203,6.1301,944000.0
2014-03-28 11:10:00,6.25,6.25,6.23,6.23,1286400.0,6.1301,6.1301,6.1105,6.1105,1286400.0
2014-03-28 11:20:00,6.23,6.24,6.23,6.24,1028800.0,6.1105,6.1203,6.1105,6.1203,1028800.0
2014-03-28 11:30:00,6.24,6.24,6.22,6.23,1086400.0,6.1203,6.1203,6.1007,6.1105,1086400.0
2014-03-28 11:40:00,6.22,6.23,6.21,6.22,1041600.0,6.1007,6.1105,6.0909,6.1007,1041600.0
2014-03-28 11:50:00,6.22,6.23,6.22,6.23,865600.0,6.1007,6.1105,6.1007,6.1105,865600.0
2014-03-28 12:00:00,6.23,6.24,6.22,6.23,769600.0,6.1105,6.1203,6.1007,6.1105,769600.0
2014-03-28 12:10:00,6.23,6.24,6.22,6.22,566400.0,6.1105,6.1203,6.1007,6.1007,566400.0
2014-03-28 12:20:00,6.22,6.23,6.2,6.21,920000.0,6.1007,6.1105,6.0811,6.0909,920000.0
2014-03-28 12:30:00,6.21,6.22,6.21,6.22,625600.0,6.0909,6.1007,6.0909,6.1007,625600.0
2014-03-28 12:40:00,6.21,6.22,6.21,6.22,275200.0,6.0909,6.1007,6.0909,6.1007,275200.0
2014-03-28 12:50:00,6.22,6.22,6.21,6.21,433600.0,6.1007,6.1007,6.0909,6.0909,433600.0
2014-03-28 13:00:00,6.21,6.21,6.2,6.2,961600.0,6.0909,6.0909,6.0811,6.0811,961600.0
2014-03-28 13:10:00,6.2,6.2,6.18,6.18,1500800.0,6.0811,6.0811,6.0615,6.0615,1500800.0
2014-03-28 13:20:00,6.18,6.19,6.17,6.19,1220800.0,6.0615,6.0713,6.0517,6.0713,1220800.0
2014-03-28 13:30:00,6.19,6.2,6.18,6.2,729600.0,6.0713,6.0811,6.0615,6.0811,729600.0
2014-03-28 13:40:00,6.2,6.2,6.18,6.19,572800.0,6.0811,6.0811,6.0615,6.0713,572800.0
2014-03-28 13:50:00,6.19,6.19,6.17,6.17,1076800.0,6.0713,6.0713,6.0517,6.0517,1076800.0
2014-03-28 14:00:00,6.17,6.17,6.13,6.14,2390400.0,6.0517,6.0517,6.0124,6.0222,2390400.0
2014-03-28 14:10:00,6.14,6.14,6.1,6.1,2188800.0,6.0222,6.0222,5.983,5.983,2188800.0
2014-03-28 14:20:00,6.1,6.13,6.1,6.13,2606400.0,5.983,6.0124,5.983,6.0124,2606400.0
2014-03-28 14:30:00,6.13,6.13,6.12,6.12,745600.0,6.0124,6.0124,6.0026,6.0026,745600.0
2014-03-28 14:40:00,6.12,6.13,6.1,6.12,1120000.0,6.0026,6.0124,5.983,6.0026,1120000.0
2014-03-28 14:50:00,6.12,6.13,6.12,6.12,684800.0,6.0026,6.0124,6.0026,6.0026,684800.0
2014-03-28 15:00:00,6.13,6.14,6.11,6.12,1028800.0,6.0124,6.0222,5.9928,6.0026,1028800.0
2014-03-28 15:10:00,6.12,6.14,6.11,6.13,755200.0,6.0026,6.0222,5.9928,6.0124,755200.0
2014-03-28 15:20:00,6.13,6.14,6.12,6.13,499200.0,6.0124,6.0222,6.0026,6.0124,499200.0
2014-03-28 15:30:00,6.13,6.13,6.12,6.12,1123200.0,6.0124,6.0124,6.0026,6.0026,1123200.0
2014-03-28 15:40:00,6.12,6.13,6.11,6.12,908800.0,6.0026,6.0124,5.9928,6.0026,908800.0
2014-03-28 15:50:00,6.12,6.13,6.12,6.13,2492800.0,6.0026,6.0124,6.0026,6.0124,2492800.0
2014-03-31 09:30:00,6.22,6.27,6.22,6.25,3580800.0,6.1007,6.1497,6.1007,6.1301,3580800.0
2014-03-31 09:40:00,6.25,6.25,6.21,6.23,2494400.0,6.1301,6.1301,6.0909,6.1105,2494400.0
2014-03-31 09:50:00,6.23,6.27,6.23,6.27,4236800.0,6.1105,6.1497,6.1105,6.1497,4236800.0
2014-03-31 10:00:00,6.27,6.3,6.27,6.28,4630400.0,6.1497,6.1792,6.1497,6.1595,4630400.0
2014-03-31 10:10:00,6.28,6.28,6.25,6.26,1790400.0,6.1595,6.1595,6.1301,6.1399,1790400.0
2014-03-31 10:20:00,6.26,6.27,6.25,6.27,1040000.0,6.1399,6.1497,6.1301,6.1497,1040000.0
2014-03-31 10:30:00,6.27,6.28,6.26,6.26,916800.0,6.1497,6.1595,6.1399,6.1399,916800.0
2014-03-31 10:40:00,6.26,6.28,6.26,6.26,1089600.0,6.1399,6.1595,6.1399,6.1399,1089600.0
2014-03-31 10:50:00,6.26,6.27,6.25,6.26,1206400.0,6.1399,6.1497,6.1301,6.1399,1206400.0
2014-03-31 11:00:00,6.26,6.26,6.24,6.25,795200.0,6.1399,6.1399,6.1203,6.1301,795200.0
2014-03-31 11:10:00,6.25,6.25,6.24,6.25,577600.0,6.1301,6.1301,6.1203,6.1301,577600.0
2014-03-31 11:20:00,6.25,6.25,6.22,6.24,1638400.0,6.1301,6.1301,6.1007,6.1203,1638400.0
2014-03-31 11:30:00,6.24,6.25,6.23,6.23,918400.0,6.1203,6.1301,6.1105,6.1105,918400.0
2014-03-31 11:40:00,6.23,6.25,6.23,6.25,1068800.0,6.1105,6.1301,6.1105,6.1301,1068800.0
2014-03-31 11:50:00,6.25,6.26,6.25,6.25,571200.0,6.1301,6.1399,6.1301,6.1301,571200.0
2014-03-31 12:00:00,6.26,6.28,6.25,6.27,1099200.0,6.1399,6.1595,6.1301,6.1497,1099200.0
2014-03-31 12:10:00,6.27,6.27,6.26,6.27,1184000.0,6.1497,6.1497,6.1399,6.1497,1184000.0
2014-03-31 12:20:00,6.27,6.28,6.26,6.27,699200.0,6.1497,6.1595,6.1399,6.1497,699200.0
2014-03-31 12:30:00,6.27,6.28,6.26,6.27,795200.0,6.1497,6.1595,6.1399,6.1497,795200.0
2014-03-31 12:40:00,6.26,6.26,6.26,6.26,1214400.0,6.1399,6.1399,6.1399,6.1399,1214400.0
2014-03-31 12:50:00,6.27,6.27,6.26,6.27,721600.0,6.1497,6.1497,6.1399,6.1497,721600.0
2014-03-31 13:00:00,6.27,6.27,6.25,6.26,393600.0,6.1497,6.1497,6.1301,6.1399,393600.0
2014-03-31 13:10:00,6.26,6.27,6.25,6.26,372800.0,6.1399,6.1497,6.1301,6.1399,372800.0
2014-03-31 13:20:00,6.26,6.26,6.25,6.26,556800.0,6.1399,6.1399,6.1301,6.1399,556800.0
2014-03-31 13:30:00,6.26,6.26,6.24,6.24,417600.0,6.1399,6.1399,6.1203,6.1203,417600.0
2014-03-31 13:40:00,6.24,6.25,6.24,6.24,585600.0,6.1203,6.1301,6.1203,6.1203,585600.0
2014-03-31 13:50:00,6.24,6.24,6.22,6.22,1078400.0,6.1203,6.1203,6.1007,6.1007,1078400.0
2014-03-31 14:00:00,6.22,6.24,6.22,6.23,888000.0,6.1007,6.1203,6.1007,6.1105,888000.0
2014-03-31 14:10:00,6.23,6.24,6.23,6.24,1308800.0,6.1105,6.1203,6.1105,6.1203,1308800.0
2014-03-31 14:20:00,6.24,6.24,6.23,6.24,856000.0,6.1203,6.1203,6.1105,6.1203,856000.0
2014-03-31 14:30:00,6.24,6.24,6.23,6.24,753600.0,6.1203,6.1203,6.1105,6.1203,753600.0
2014-03-31 14:40:00,6.24,6.25,6.24,6.25,1628800.0,6.1203,6.1301,6.1203,6.1301,1628800.0
2014-03-31 14:50:00,6.25,6.25,6.24,6.25,508800.0,6.1301,6.1301,6.1203,6.1301,508800.0
2014-03-31 15:00:00,6.24,6.24,6.23,6.24,747200.0,6.1203,6.1203,6.1105,6.1203,747200.0
2014-03-31 15:10:00,6.24,6.24,6.23,6.23,1017600.0,6.1203,6.1203,6.1105,6.1105,1017600.0
2014-03-31 15:20:00,6.24,6.25,6.24,6.25,1022400.0,6.1203,6.1301,6.1203,6.1301,1022400.0
2014-03-31 15:30:00,6.25,6.25,6.24,6.24,1334400.0,6.1301,6.1301,6.1203,6.1203,1334400.0
2014-03-31 15:40:00,6.24,6.24,6.21,6.21,1336000.0,6.1203,6.1203,6.0909,6.0909,1336000.0
2014-03-31 15:50:00,6.22,6.23,6.21,6.22,4136000.0,6.1007,6.1105,6.0909,6.1007,4136000.0
2014-04-01 09:30:00,6.28,6.33,6.27,6.32,4328000.0,6.1595,6.2086,6.1497,6.1988,4328000.0
2014-04-01 09:40:00,6.32,6.36,6.31,6.35,5166400.0,6.1988,6.238,6.189,6.2282,5166400.0
2014-04-01 09:50:00,6.35,6.37,6.34,6.37,2336000.0,6.2282,6.2478,6.2184,6.2478,2336000.0
2014-04-01 10:00:00,6.37,6.39,6.36,6.39,3896000.0,6.2478,6.2674,6.238,6.2674,3896000.0
2014-04-01 10:10:00,6.39,6.39,6.38,6.39,2441600.0,6.2674,6.2674,6.2576,6.2674,2441600.0
2014-04-01 10:20:00,6.38,6.39,6.38,6.39,1507200.0,6.2576,6.2674,6.2576,6.2674,1507200.0
2014-04-01 10:30:00,6.39,6.41,6.39,6.4,1744000.0,6.2674,6.287,6.2674,6.2772,1744000.0
2014-04-01 10:40:00,6.4,6.4,6.38,6.38,830400.0,6.2772,6.2772,6.2576,6.2576,830400.0
2014-04-01 10:50:00,6.38,6.39,6.38,6.39,1328000.0,6.2576,6.2674,6.2576,6.2674,1328000.0
2014-04-01 11:00:00,6.39,6.39,6.38,6.38,1422400.0,6.2674,6.2674,6.2576,6.2576,1422400.0
2014-04-01 11:10:00,6.38,6.39,6.37,6.38,1388800.0,6.2576,6.2674,6.2478,6.2576,1388800.0
2014-04-01 11:20:00,6.38,6.38,6.37,6.38,897600.0,6.2576,6.2576,6.2478,6.2576,897600.0
2014-04-01 11:30:00,6.38,6.39,6.37,6.38,1249600.0,6.2576,6.2674,6.2478,6.2576,1249600.0
2014-04-01 11:40:00,6.39,6.39,6.38,6.39,924800.0,6.2674,6.2674,6.2576,6.2674,924800.0
2014-04-01 11:50:00,6.39,6.39,6.37,6.37,1043200.0,6.2674,6.2674,6.2478,6.2478,1043200.0
2014-04-01 12:00:00,6.37,6.37,6.36,6.37,1414400.0,6.2478,6.2478,6.238,6.2478,1414400.0
2014-04-01 12:10:00,6.37,6.37,6.36,6.37,1166400.0,6.2478,6.2478,6.238,6.2478,1166400.0
2014-04-01 12:20:00,6.37,6.38,6.37,6.38,588800.0,6.2478,6.2576,6.2478,6.2576,588800.0
2014-04-01 12:30:00,6.38,6.38,6.37,6.38,404800.0,6.2576,6.2576,6.2478,6.2576,404800.0
2014-04-01 12:40:00,6.38,6.38,6.38,6.38,443200.0,6.2576,6.2576,6.2576,6.2576,443200.0
2014-04-01 12:50:00,6.38,6.38,6.37,6.37,355200.0,6.2576,6.2576,6.2478,6.2478,355200.0
2014-04-01 13:00:00,6.37,6.37,6.35,6.36,740800.0,6.2478,6.2478,6.2282,6.238,740800.0
2014-04-01 13:10:00,6.36,6.36,6.36,6.36,555200.0,6.238,6.238,6.238,6.238,555200.0
2014-04-01 13:20:00,6.36,6.37,6.35,6.37,646400.0,6.238,6.2478,6.2282,6.2478,646400.0
2014-04-01 13:30:00,6.37,6.37,6.36,6.37,540800.0,6.2478,6.2478,6.238,6.2478,540800.0
2014-04-01 13:40:00,6.37,6.39,6.37,6.38,896000.0,6.2478,6.2674,6.2478,6.2576,896000.0
2014-04-01 13:50:00,6.38,6.39,6.38,6.38,633600.0,6.2576,6.2674,6.2576,6.2576,633600.0
2014-04-01 14:00:00,6.38,6.4,6.38,6.4,881600.0,6.2576,6.2772,6.2576,6.2772,881600.0
2014-04-01 14:10:00,6.4,6.4,6.4,6.4,897600.0,6.2772,6.2772,6.2772,6.2772,897600.0
2014-04-01 14:20:00,6.4,6.4,6.4,6.4,616000.0,6.2772,6.2772,6.2772,6.2772,616000.0
2014-04-01 14:30:00,6.4,6.4,6.39,6.39,966400.0,6.2772,6.2772,6.2674,6.2674,966400.0
2014-04-01 14:40:00,6.4,6.4,6.39,6.4,513600.0,6.2772,6.2772,6.2674,6.2772,513600.0
2014-04-01 14:50:00,6.39,6.41,6.39,6.4,622400.0,6.2674,6.287,6.2674,6.2772,622400.0
2014-04-01 15:00:00,6.4,6.4,6.39,6.4,643200.0,6.2772,6.2772,6.2674,6.2772,643200.0
2014-04-01 15:10:00,6.4,6.4,6.39,6.4,651200.0,6.2772,6.2772,6.2674,6.2772,651200.0
2014-04-01 15:20:00,6.4,6.41,6.4,6.41,1076800.0,6.2772,6.287,6.2772,6.287,1076800.0
2014-04-01 15:30:00,6.41,6.41,6.4,6.41,1115200.0,6.287,6.287,6.2772,6.287,1115200.0
2014-04-01 15:40:00,6.41,6.43,6.4,6.42,1857600.0,6.287,6.3067,6.2772,6.2969,1857600.0
2014-04-01 15:50:00,6.43,6.44,6.43,6.43,4390400.0,6.3067,6.3165,6.3067,6.3067,4390400.0
2014-04-02 09:30:00,6.49,6.49,6.45,6.47,4300800.0,6.3655,6.3655,6.3263,6.3459,4300800.0
2014-04-02 09:40:00,6.48,6.5,6.47,6.49,2305600.0,6.3557,6.3753,6.3459,6.3655,2305600.0
2014-04-02 09:50:00,6.49,6.49,6.44,6.44,3059200.0,6.3655,6.3655,6.3165,6.3165,3059200.0
2014-04-02 10:00:00,6.44,6.46,6.44,6.46,1883200.0,6.3165,6.3361,6.3165,6.3361,1883200.0
2014-04-02 10:10:00,6.46,6.46,6.42,6.42,2243200.0,6.3361,6.3361,6.2969,6.2969,2243200.0
2014-04-02 10:20:00,6.42,6.47,6.42,6.47,1331200.0,6.2969,6.3459,6.2969,6.3459,1331200.0
2014-04-02 10:30:00,6.47,6.47,6.45,6.45,1880000.0,6.3459,6.3459,6.3263,6.3263,1880000.0
2014-04-02 10:40:00,6.45,6.47,6.45,6.45,1440000.0,6.3263,6.3459,6.3263,6.3263,1440000.0
2014-04-02 10:50:00,6.45,6.47,6.45,6.47,1014400.0,6.3263,6.3459,6.3263,6.3459,1014400.0
2014-04-02 11:00:00,6.47,6.48,6.46,6.46,1438400.0,6.3459,6.3557,6.3361,6.3361,1438400.0
2014-04-02 11:10:00,6.46,6.47,6.44,6.45,1457600.0,6.3361,6.3459,6.3165,6.3263,1457600.0
2014-04-02 11:20:00,6.45,6.46,6.45,6.45,1145600.0,6.3263,6.3361,6.3263,6.3263,1145600.0
2014-04-02 11:30:00,6.45,6.46,6.44,6.46,921600.0,6.3263,6.3361,6.3165,6.3361,921600.0
2014-04-02 11:40:00,6.45,6.46,6.45,6.46,923200.0,6.3263,6.3361,6.3263,6.3361,923200.0
2014-04-02 11:50:00,6.46,6.47,6.45,6.46,764800.0,6.3361,6.3459,6.3263,6.3361,764800.0
2014-04-02 12:00:00,6.46,6.46,6.44,6.44,942400.0,6.3361,6.3361,6.3165,6.3165,942400.0
2014-04-02 12:10:00,6.44,6.46,6.44,6.45,603200.0,6.3165,6.3361,6.3165,6.3263,603200.0
2014-04-02 12:20:00,6.45,6.46,6.45,6.46,752000.0,6.3263,6.3361,6.3263,6.3361,752000.0
2014-04-02 12:30:00,6.46,6.46,6.45,6.46,875200.0,6.3361,6.3361,6.3263,6.3361,875200.0
2014-04-02 12:40:00,6.46,6.46,6.46,6.46,513600.0,6.3361,6.3361,6.3361,6.3361,513600.0
2014-04-02 12:50:00,6.46,6.46,6.45,6.46,1100800.0,6.3361,6.3361,6.3263,6.3361,1100800.0
2014-04-02 13:00:00,6.46,6.46,6.45,6.45,760000.0,6.3361,6.3361,6.3263,6.3263,760000.0
2014-04-02 13:10:00,6.45,6.45,6.44,6.44,398400.0,6.3263,6.3263,6.3165,6.3165,398400.0
2014-04-02 13:20:00,6.44,6.44,6.42,6.43,1129600.0,6.3165,6.3165,6.2969,6.3067,1129600.0
2014-04-02 13:30:00,6.43,6.44,6.42,6.43,984000.0,6.3067,6.3165,6.2969,6.3067,984000.0
2014-04-02 13:40:00,6.42,6.43,6.41,6.42,1003200.0,6.2969,6.3067,6.287,6.2969,1003200.0
2014-04-02 13:50:00,6.42,6.43,6.42,6.42,1289600.0,6.2969,6.3067,6.2969,6.2969,1289600.0
2014-04-02 14:00:00,6.43,6.43,6.43,6.43,1067200.0,6.3067,6.3067,6.3067,6.3067,1067200.0
2014-04-02 14:10:00,6.43,6.44,6.42,6.43,987200.0,6.3067,6.3165,6.2969,6.3067,987200.0
2014-04-02 14:20:00,6.43,6.43,6.42,6.42,534400.0,6.3067,6.3067,6.2969,6.2969,534400.0
2014-04-02 14:30:00,6.42,6.43,6.41,6.42,499200.0,6.2969,6.3067,6.287,6.2969,499200.0
2014-04-02 14:40:00,6.42,6.43,6.42,6.42,542400.0,6.2969,6.3067,6.2969,6.2969,542400.0
2014-04-02 14:50:00,6.42,6.44,6.42,6.44,433600.0,6.2969,6.3165,6.2969,6.3165,433600.0
2014-04-02 15:00:00,6.44,6.44,6.43,6.44,625600.0,6.3165,6.3165,6.3067,6.3165,625600.0
2014-04-02 15:10:00,6.44,6.45,6.43,6.45,1240000.0,6.3165,6.3263,6.3067,6.3263,1240000.0
2014-04-02 15:20:00,6.45,6.47,6.44,6.47,891200.0,6.3263,6.3459,6.3165,6.3459,891200.0
2014-04-02 15:30:00,6.47,6.47,6.45,6.47,1020800.0,6.3459,6.3459,6.3263,6.3459,1020800.0
2014-04-02 15:40:00,6.47,6.48,6.46,6.47,2462400.0,6.3459,6.3557,6.3361,6.3459,2462400.0
2014-04-02 15:50:00,6.47,6.47,6.47,6.47,4358400.0,6.3459,6.3459,6.3459,6.3459,4358400.0
2014-04-03 09:30:00,6.48,6.48,6.45,6.47,2478400.0,6.3557,6.3557,6.3263,6.3459,2478400.0
2014-04-03 09:40:00,6.47,6.5,6.46,6.48,2089600.0,6.3459,6.3753,6.3361,6.3557,2089600.0
2014-04-03 09:50:00,6.47,6.5,6.47,6.5,1696000.0,6.3459,6.3753,6.3459,6.3753,1696000.0
2014-04-03 10:00:00,6.5,6.5,6.47,6.47,2526400.0,6.3753,6.3753,6.3459,6.3459,2526400.0
2014-04-03 10:10:00,6.47,6.48,6.45,6.45,1456000.0,6.3459,6.3557,6.3263,6.3263,1456000.0
2014-04-03 10:20:00,6.45,6.46,6.43,6.43,1264000.0,6.3263,6.3361,6.3067,6.3067,1264000.0
2014-04-03 10:30:00,6.43,6.45,6.43,6.43,1408000.0,6.3067,6.3263,6.3067,6.3067,1408000.0
2014-04-03 10:40:00,6.43,6.44,6.43,6.44,1779200.0,6.3067,6.3165,6.3067,6.3165,1779200.0
2014-04-03 10:50:00,6.44,6.45,6.42,6.45,1347200.0,6.3165,6.3263,6.2969,6.3263,1347200.0
2014-04-03 11:00:00,6.45,6.45,6.44,6.45,1494400.0,6.3263,6.3263,6.3165,6.3263,1494400.0
2014-04-03 11:10:00,6.45,6.45,6.43,6.44,804800.0,6.3263,6.3263,6.3067,6.3165,804800.0
2014-04-03 11:20:00,6.44,6.44,6.42,6.42,700800.0,6.3165,6.3165,6.2969,6.2969,700800.0
2014-04-03 11:30:00,6.42,6.43,6.4,6.43,2691200.0,6.2969,6.3067,6.2772,6.3067,2691200.0
2014-04-03 11:40:00,6.43,6.43,6.4,6.41,1188800.0,6.3067,6.3067,6.2772,6.287,1188800.0
2014-04-03 11:50:00,6.41,6.42,6.4,6.4,785600.0,6.287,6.2969,6.2772,6.2772,785600.0
2014-04-03 12:00:00,6.4,6.41,6.39,6.39,566400.0,6.2772,6.287,6.2674,6.2674,566400.0
2014-04-03 12:10:00,6.4,6.4,6.37,6.38,1107200.0,6.2772,6.2772,6.2478,6.2576,1107200.0
2014-04-03 12:20:00,6.38,6.38,6.37,6.38,627200.0,6.2576,6.2576,6.2478,6.2576,627200.0
2014-04-03 12:30:00,6.38,6.38,6.34,6.34,1166400.0,6.2576,6.2576,6.2184,6.2184,1166400.0
2014-04-03 12:40:00,6.34,6.35,6.34,6.34,1240000.0,6.2184,6.2282,6.2184,6.2184,1240000.0
2014-04-03 12:50:00,6.34,6.36,6.34,6.35,697600.0,6.2184,6.238,6.2184,6.2282,697600.0
2014-04-03 13:00:00,6.35,6.36,6.34,6.35,718400.0,6.2282,6.238,6.2184,6.2282,718400.0
2014-04-03 13:10:00,6.36,6.37,6.35,6.36,659200.0,6.238,6.2478,6.2282,6.238,659200.0
2014-04-03 13:20:00,6.36,6.37,6.36,6.37,662400.0,6.238,6.2478,6.238,6.2478,662400.0
2014-04-03 13:30:00,6.37,6.37,6.36,6.37,878400.0,6.2478,6.2478,6.238,6.2478,878400.0
2014-04-03 13:40:00,6.37,6.38,6.37,6.37,716800.0,6.2478,6.2576,6.2478,6.2478,716800.0
2014-04-03 13:50:00,6.37,6.38,6.36,6.36,777600.0,6.2478,6.2576,6.238,6.238,777600.0
2014-04-03 14:00:00,6.36,6.36,6.35,6.36,907200.0,6.238,6.238,6.2282,6.238,907200.0
2014-04-03 14:10:00,6.36,6.36,6.35,6.35,428800.0,6.238,6.238,6.2282,6.2282,428800.0
2014-04-03 14:20:00,6.35,6.36,6.34,6.34,1251200.0,6.2282,6.238,6.2184,6.2184,1251200.0
2014-04-03 14:30:00,6.34,6.34,6.3,6.3,2212800.0,6.2184,6.2184,6.1792,6.1792,2212800.0
2014-04-03 14:40:00,6.3,6.32,6.29,6.31,1603200.0,6.1792,6.1988,6.1694,6.189,1603200.0
2014-04-03 14:50:00,6.31,6.33,6.31,6.33,772800.0,6.189,6.2086,6.189,6.2086,772800.0
2014-04-03 15:00:00,6.33,6.34,6.33,6.33,894400.0,6.2086,6.2184,6.2086,6.2086,894400.0
2014-04-03 15:10:00,6.33,6.34,6.33,6.34,947200.0,6.2086,6.2184,6.2086,6.2184,947200.0
2014-04-03 15:20:00,6.33,6.35,6.33,6.35,945600.0,6.2086,6.2282,6.2086,6.2282,945600.0
2014-04-03 15:30:00,6.35,6.37,6.35,6.37,1134400.0,6.2282,6.2478,6.2282,6.2478,1134400.0
2014-04-03 15:40:00,6.37,6.37,6.36,6.37,1736000.0,6.2478,6.2478,6.238,6.2478,1736000.0
2014-04-03 15:50:00,6.37,6.38,6.36,6.36,2985600.0,6.2478,6.2576,6.238,6.238,2985600.0
2014-04-04 09:30:00,6.45,6.46,6.38,6.39,6280000.0,6.3263,6.3361,6.2576,6.2674,6280000.0
2014-04-04 09:40:00,6.39,6.39,6.28,6.3,6707200.0,6.2674,6.2674,6.1595,6.1792,6707200.0
2014-04-04 09:50:00,6.29,6.32,6.26,6.31,5646400.0,6.1694,6.1988,6.1399,6.189,5646400.0
2014-04-04 10:00:00,6.31,6.37,6.3,6.36,3936000.0,6.189,6.2478,6.1792,6.238,3936000.0
2014-04-04 10:10:00,6.37,6.38,6.31,6.32,3764800.0,6.2478,6.2576,6.189,6.1988,3764800.0
2014-04-04 10:20:00,6.32,6.32,6.27,6.32,5180800.0,6.1988,6.1988,6.1497,6.1988,5180800.0
2014-04-04 10:30:00,6.32,6.34,6.3,6.3,3366400.0,6.1988,6.2184,6.1792,6.1792,3366400.0
2014-04-04 10:40:00,6.3,6.31,6.27,6.27,2435200.0,6.1792,6.189,6.1497,6.1497,2435200.0
2014-04-04 10:50:00,6.28,6.29,6.24,6.24,2611200.0,6.1595,6.1694,6.1203,6.1203,2611200.0
2014-04-04 11:00:00,6.24,6.24,6.19,6.19,3440000.0,6.1203,6.1203,6.0713,6.0713,3440000.0
2014-04-04 11:10:00,6.19,6.21,6.18,6.18,2036800.0,6.0713,6.0909,6.0615,6.0615,2036800.0
2014-04-04 11:20:00,6.18,6.2,6.15,6.17,3651200.0,6.0615,6.0811,6.032,6.0517,3651200.0
2014-04-04 11:30:00,6.17,6.19,6.16,6.18,4003200.0,6.0517,6.0713,6.0418,6.0615,4003200.0
2014-04-04 11:40:00,6.18,6.18,6.11,6.12,4796800.0,6.0615,6.0615,5.9928,6.0026,4796800.0
2014-04-04 11:50:00,6.12,6.15,6.12,6.14,3332800.0,6.0026,6.032,6.0026,6.0222,3332800.0
2014-04-04 12:00:00,6.14,6.14,6.07,6.08,5358400.0,6.0222,6.0222,5.9536,5.9634,5358400.0
2014-04-04 12:10:00,6.08,6.1,6.06,6.1,3136000.0,5.9634,5.983,5.9438,5.983,3136000.0
2014-04-04 12:20:00,6.1,6.12,6.1,6.1,1401600.0,5.983,6.0026,5.983,5.983,1401600.0
2014-04-04 12:30:00,6.11,6.12,6.1,6.12,1280000.0,5.9928,6.0026,5.983,6.0026,1280000.0
2014-04-04 12:40:00,6.12,6.12,6.06,6.07,1609600.0,6.0026,6.0026,5.9438,5.9536,1609600.0
2014-04-04 12:50:00,6.07,6.08,6.04,6.06,1595200.0,5.9536,5.9634,5.9241,5.9438,1595200.0
2014-04-04 13:00:00,6.06,6.08,6.04,6.08,2115200.0,5.9438,5.9634,5.9241,5.9634,2115200.0
2014-04-04 13:10:00,6.08,6.1,6.07,6.09,1656000.0,5.9634,5.983,5.9536,5.9732,1656000.0
2014-04-04 13:20:00,6.1,6.1,6.06,6.07,1372800.0,5.983,5.983,5.9438,5.9536,1372800.0
2014-04-04 13:30:00,6.07,6.08,6.05,6.07,1380800.0,5.9536,5.9634,5.934,5.9536,1380800.0
2014-04-04 13:40:00,6.07,6.07,6.05,6.06,1008000.0,5.9536,5.9536,5.934,5.9438,1008000.0
2014-04-04 13:50:00,6.06,6.08,6.06,6.07,699200.0,5.9438,5.9634,5.9438,5.9536,699200.0
2014-04-04 14:00:00,6.06,6.07,6.04,6.05,1158400.0,5.9438,5.9536,5.9241,5.934,1158400.0
2014-04-04 14:10:00,6.05,6.08,6.03,6.07,1448000.0,5.934,5.9634,5.9143,5.9536,1448000.0
2014-04-04 14:20:00,6.06,6.07,6.04,6.04,1086400.0,5.9438,5.9536,5.9241,5.9241,1086400.0
2014-04-04 14:30:00,6.04,6.05,6.01,6.02,1668800.0,5.9241,5.934,5.8947,5.9045,1668800.0
2014-04-04 14:40:00,6.01,6.02,5.99,6.01,3414400.0,5.8947,5.9045,5.8751,5.8947,3414400.0
2014-04-04 14:50:00,6.02,6.04,6.02,6.04,1912000.0,5.9045,5.9241,5.9045,5.9241,1912000.0
2014-04-04 15:00:00,6.04,6.04,6.01,6.02,2297600.0,5.9241,5.9241,5.8947,5.9045,2297600.0
2014-04-04 15:10:00,6.02,6.06,6.02,6.06,2312000.0,5.9045,5.9438,5.9045,5.9438,2312000.0
2014-04-04 15:20:00,6.06,6.08,6.05,6.07,2067200.0,5.9438,5.9634,5.934,5.9536,2067200.0
2014-04-04 15:30:00,6.07,6.08,6.05,6.05,2385600.0,5.9536,5.9634,5.934,5.934,2385600.0
2014-04-04 15:40:00,6.05,6.06,6.03,6.05,2425600.0,5.934,5.9438,5.9143,5.934,2425600.0
2014-04-04 15:50:00,6.05,6.05,6.02,6.02,3164800.0,5.934,5.934,5.9045,5.9045,3164800.0
2014-04-07 09:30:00,5.95,5.99,5.93,5.95,8995200.0,5.8359,5.8751,5.8163,5.8359,8995200.0
2014-04-07 09:40:00,5.95,5.97,5.91,5.94,4350400.0,5.8359,5.8555,5.7966,5.8261,4350400.0
2014-04-07 09:50:00,5.94,6.02,5.93,6.02,3961600.0,5.8261,5.9045,5.8163,5.9045,3961600.0
2014-04-07 10:00:00,6.02,6.03,6.0,6.03,3825600.0,5.9045,5.9143,5.8849,5.9143,3825600.0
2014-04-07 10:10:00,6.04,6.06,6.02,6.04,2345600.0,5.9241,5.9438,5.9045,5.9241,2345600.0
2014-04-07 10:20:00,6.03,6.04,5.99,5.99,1996800.0,5.9143,5.9241,5.8751,5.8751,1996800.0
2014-04-07 10:30:00,5.99,6.02,5.97,5.98,3214400.0,5.8751,5.9045,5.8555,5.8653,3214400.0
2014-04-07 10:40:00,5.98,6.0,5.97,5.97,1830400.0,5.8653,5.8849,5.8555,5.8555,1830400.0
2014-04-07 10:50:00,5.97,5.98,5.95,5.97,3220800.0,5.8555,5.8653,5.8359,5.8555,3220800.0
2014-04-07 11:00:00,5.97,6.0,5.96,5.98,1668800.0,5.8555,5.8849,5.8457,5.8653,1668800.0
2014-04-07 11:10:00,5.98,6.0,5.97,6.0,1065600.0,5.8653,5.8849,5.8555,5.8849,1065600.0
2014-04-07 11:20:00,6.0,6.0,5.96,5.97,936000.0,5.8849,5.8849,5.8457,5.8555,936000.0
2014-04-07 11:30:00,5.97,6.0,5.97,5.98,1294400.0,5.8555,5.8849,5.8555,5.8653,1294400.0
2014-04-07 11:40:00,5.99,5.99,5.95,5.95,683200.0,5.8751,5.8751,5.8359,5.8359,683200.0
2014-04-07 11:50:00,5.95,5.95,5.92,5.92,1224000.0,5.8359,5.8359,5.8064,5.8064,1224000.0
2014-04-07 12:00:00,5.92,5.94,5.91,5.91,1164800.0,5.8064,5.8261,5.7966,5.7966,1164800.0
2014-04-07 12:10:00,5.91,5.92,5.88,5.88,2387200.0,5.7966,5.8064,5.7672,5.7672,2387200.0
2014-04-07 12:20:00,5.88,5.91,5.88,5.9,1801600.0,5.7672,5.7966,5.7672,5.7868,1801600.0
2014-04-07 12:30:00,5.9,5.93,5.89,5.92,1126400.0,5.7868,5.8163,5.777,5.8064,1126400.0
2014-04-07 12:40:00,5.92,5.93,5.89,5.9,576000.0,5.8064,5.8163,5.777,5.7868,576000.0
2014-04-07 12:50:00,5.9,5.93,5.9,5.92,987200.0,5.7868,5.8163,5.7868,5.8064,987200.0
2014-04-07 13:00:00,5.92,5.93,5.88,5.89,643200.0,5.8064,5.8163,5.7672,5.777,643200.0
2014-04-07 13:10:00,5.89,5.89,5.87,5.88,1248000.0,5.777,5.777,5.7574,5.7672,1248000.0
2014-04-07 13:20:00,5.88,5.91,5.88,5.89,1156800.0,5.7672,5.7966,5.7672,5.777,1156800.0
2014-04-07 13:30:00,5.88,5.89,5.86,5.86,2081600.0,5.7672,5.777,5.7476,5.7476,2081600.0
2014-04-07 13:40:00,5.86,5.89,5.86,5.88,2313600.0,5.7476,5.777,5.7476,5.7672,2313600.0
2014-04-07 13:50:00,5.88,5.89,5.86,5.87,934400.0,5.7672,5.777,5.7476,5.7574,934400.0
2014-04-07 14:00:00,5.86,5.88,5.86,5.87,2755200.0,5.7476,5.7672,5.7476,5.7574,2755200.0
2014-04-07 14:10:00,5.87,5.87,5.84,5.84,1732800.0,5.7574,5.7574,5.728,5.728,1732800.0
2014-04-07 14:20:00,5.84,5.85,5.83,5.85,2051200.0,5.728,5.7378,5.7182,5.7378,2051200.0
2014-04-07 14:30:00,5.86,5.86,5.84,5.86,641600.0,5.7476,5.7476,5.728,5.7476,641600.0
2014-04-07 14:40:00,5.86,5.91,5.86,5.9,3891200.0,5.7476,5.7966,5.7476,5.7868,3891200.0
2014-04-07 14:50:00,5.91,5.93,5.9,5.92,2497600.0,5.7966,5.8163,5.7868,5.8064,2497600.0
2014-04-07 15:00:00,5.92,5.93,5.91,5.93,1137600.0,5.8064,5.8163,5.7966,5.8163,1137600.0
2014-04-07 15:10:00,5.93,5.97,5.92,5.97,3817600.0,5.8163,5.8555,5.8064,5.8555,3817600.0
2014-04-07 15:20:00,5.97,5.98,5.95,5.98,2206400.0,5.8555,5.8653,5.8359,5.8653,2206400.0
2014-04-07 15:30:00,5.98,5.98,5.95,5.95,2120000.0,5.8653,5.8653,5.8359,5.8359,2120000.0
2014-04-07 15:40:00,5.95,5.95,5.93,5.93,2523200.0,5.8359,5.8359,5.8163,5.8163,2523200.0
2014-04-07 15:50:00,5.93,5.93,5.91,5.91,4843200.0,5.8163,5.8163,5.7966,5.7966,4843200.0
2014-04-08 09:30:00,5.92,5.98,5.92,5.97,5673600.0,5.8064,5.8653,5.8064,5.8555,5673600.0
2014-04-08 09:40:00,5.97,5.98,5.93,5.93,4604800.0,5.8555,5.8653,5.8163,5.8163,4604800.0
2014-04-08 09:50:00,5.93,5.95,5.89,5.93,5268800.0,5.8163,5.8359,5.777,5.8163,5268800.0
2014-04-08 10:00:00,5.93,5.97,5.93,5.96,3027200.0,5.8163,5.8555,5.8163,5.8457,3027200.0
2014-04-08 10:10:00,5.96,5.96,5.92,5.94,1790400.0,5.8457,5.8457,5.8064,5.8261,1790400.0
2014-04-08 10:20:00,5.93,5.94,5.88,5.89,3184000.0,5.8163,5.8261,5.7672,5.777,3184000.0
2014-04-08 10:30:00,5.89,5.95,5.89,5.95,1747200.0,5.777,5.8359,5.777,5.8359,1747200.0
2014-04-08 10:40:00,5.95,5.97,5.94,5.96,1979200.0,5.8359,5.8555,5.8261,5.8457,1979200.0
2014-04-08 10:50:00,5.96,6.01,5.96,5.99,2235200.0,5.8457,5.8947,5.8457,5.8751,2235200.0
2014-04-08 11:00:00,5.99,6.02,5.99,6.02,1608000.0,5.8751,5.9045,5.8751,5.9045,1608000.0
2014-04-08 11:10:00,6.01,6.03,6.0,6.03,1788800.0,5.8947,5.9143,5.8849,5.9143,1788800.0
2014-04-08 11:20:00,6.03,6.03,6.01,6.02,3560000.0,5.9143,5.9143,5.8947,5.9045,3560000.0
2014-04-08 11:30:00,6.02,6.03,5.99,6.0,1124800.0,5.9045,5.9143,5.8751,5.8849,1124800.0
2014-04-08 11:40:00,5.99,6.0,5.98,5.98,1185600.0,5.8751,5.8849,5.8653,5.8653,1185600.0
2014-04-08 11:50:00,5.98,6.01,5.98,6.01,1099200.0,5.8653,5.8947,5.8653,5.8947,1099200.0
2014-04-08 12:00:00,6.0,6.01,5.99,6.0,1262400.0,5.8849,5.8947,5.8751,5.8849,1262400.0
2014-04-08 12:10:00,6.0,6.03,6.0,6.02,891200.0,5.8849,5.9143,5.8849,5.9045,891200.0
2014-04-08 12:20:00,6.03,6.03,6.01,6.03,556800.0,5.9143,5.9143,5.8947,5.9143,556800.0
2014-04-08 12:30:00,6.03,6.03,6.02,6.02,534400.0,5.9143,5.9143,5.9045,5.9045,534400.0
2014-04-08 12:40:00,6.02,6.02,6.0,6.01,616000.0,5.9045,5.9045,5.8849,5.8947,616000.0
2014-04-08 12:50:00,6.01,6.01,6.0,6.0,395200.0,5.8947,5.8947,5.8849,5.8849,395200.0
2014-04-08 13:00:00,6.01,6.01,6.0,6.0,532800.0,5.8947,5.8947,5.8849,5.8849,532800.0
2014-04-08 13:10:00,6.0,6.02,6.0,6.02,385600.0,5.8849,5.9045,5.8849,5.9045,385600.0
2014-04-08 13:20:00,6.01,6.03,6.01,6.02,614400.0,5.8947,5.9143,5.8947,5.9045,614400.0
2014-04-08 13:30:00,6.03,6.03,6.01,6.02,516800.0,5.9143,5.9143,5.8947,5.9045,516800.0
2014-04-08 13:40:00,6.02,6.02,6.0,6.0,942400.0,5.9045,5.9045,5.8849,5.8849,942400.0
2014-04-08 13:50:00,6.0,6.02,6.0,6.02,585600.0,5.8849,5.9045,5.8849,5.9045,585600.0
2014-04-08 14:00:00,6.03,6.03,5.99,5.99,960000.0,5.9143,5.9143,5.8751,5.8751,960000.0
2014-04-08 14:10:00,5.99,6.0,5.98,5.99,580800.0,5.8751,5.8849,5.8653,5.8751,580800.0
2014-04-08 14:20:00,5.99,6.0,5.98,5.99,472000.0,5.8751,5.8849,5.8653,5.8751,472000.0
2014-04-08 14:30:00,5.99,6.0,5.98,5.98,582400.0,5.8751,5.8849,5.8653,5.8653,582400.0
2014-04-08 14:40:00,5.98,6.0,5.97,5.99,892800.0,5.8653,5.8849,5.8555,5.8751,892800.0
2014-04-08 14:50:00,6.0,6.01,6.0,6.0,1102400.0,5.8849,5.8947,5.8849,5.8849,1102400.0
2014-04-08 15:00:00,6.0,6.01,5.99,6.0,1128000.0,5.8849,5.8947,5.8751,5.8849,1128000.0
2014-04-08 15:10:00,6.0,6.01,5.99,6.01,2516800.0,5.8849,5.8947,5.8751,5.8947,2516800.0
2014-04-08 15:20:00,6.01,6.03,6.01,6.02,1387200.0,5.8947,5.9143,5.8947,5.9045,1387200.0
2014-04-08 15:30:00,6.02,6.03,6.02,6.03,1124800.0,5.9045,5.9143,5.9045,5.9143,1124800.0
2014-04-08 15:40:00,6.03,6.03,6.02,6.03,2248000.0,5.9143,5.9143,5.9045,5.9143,2248000.0
2014-04-08 15:50:00,6.02,6.03,6.01,6.02,5233600.0,5.9045,5.9143,5.8947,5.9045,5233600.0
2014-04-09 09:30:00,6.06,6.08,6.05,6.07,3972800.0,5.9438,5.9634,5.934,5.9536,3972800.0
2014-04-09 09:40:00,6.07,6.08,6.05,6.05,2779200.0,5.9536,5.9634,5.934,5.934,2779200.0
2014-04-09 09:50:00,6.06,6.08,6.03,6.07,2587200.0,5.9438,5.9634,5.9143,5.9536,2587200.0
2014-04-09 10:00:00,6.06,6.08,6.04,6.04,2382400.0,5.9438,5.9634,5.9241,5.9241,2382400.0
2014-04-09 10:10:00,6.05,6.08,6.03,6.08,2715200.0,5.934,5.9634,5.9143,5.9634,2715200.0
2014-04-09 10:20:00,6.08,6.1,6.08,6.08,3152000.0,5.9634,5.983,5.9634,5.9634,3152000.0
2014-04-09 10:30:00,6.08,6.1,6.08,6.09,1561600.0,5.9634,5.983,5.9634,5.9732,1561600.0
2014-04-09 10:40:00,6.09,6.1,6.07,6.09,1196800.0,5.9732,5.983,5.9536,5.9732,1196800.0
2014-04-09 10:50:00,6.09,6.09,6.07,6.09,862400.0,5.9732,5.9732,5.9536,5.9732,862400.0
2014-04-09 11:00:00,6.08,6.09,6.06,6.09,518400.0,5.9634,5.9732,5.9438,5.9732,518400.0
2014-04-09 11:10:00,6.08,6.09,6.08,6.09,800000.0,5.9634,5.9732,5.9634,5.9732,800000.0
2014-04-09 11:20:00,6.09,6.09,6.08,6.09,520000.0,5.9732,5.9732,5.9634,5.9732,520000.0
2014-04-09 11:30:00,6.08,6.1,6.08,6.1,715200.0,5.9634,5.983,5.9634,5.983,715200.0
2014-04-09 11:40:00,6.1,6.11,6.1,6.1,468800.0,5.983,5.9928,5.983,5.983,468800.0
2014-04-09 11:50:00,6.1,6.11,6.1,6.1,507200.0,5.983,5.9928,5.983,5.983,507200.0
2014-04-09 12:00:00,6.1,6.1,6.1,6.1,254400.0,5.983,5.983,5.983,5.983,254400.0
2014-04-09 12:10:00,6.1,6.11,6.09,6.1,441600.0,5.983,5.9928,5.9732,5.983,441600.0
2014-04-09 12:20:00,6.1,6.12,6.1,6.12,673600.0,5.983,6.0026,5.983,6.0026,673600.0
2014-04-09 12:30:00,6.12,6.13,6.12,6.12,636800.0,6.0026,6.0124,6.0026,6.0026,636800.0
2014-04-09 12:40:00,6.13,6.13,6.12,6.13,659200.0,6.0124,6.0124,6.0026,6.0124,659200.0
2014-04-09 12:50:00,6.13,6.13,6.11,6.12,492800.0,6.0124,6.0124,5.9928,6.0026,492800.0
2014-04-09 13:00:00,6.12,6.13,6.12,6.12,457600.0,6.0026,6.0124,6.0026,6.0026,457600.0
2014-04-09 13:10:00,6.12,6.12,6.11,6.12,321600.0,6.0026,6.0026,5.9928,6.0026,321600.0
2014-04-09 13:20:00,6.12,6.12,6.11,6.11,264000.0,6.0026,6.0026,5.9928,5.9928,264000.0
2014-04-09 13:30:00,6.11,6.11,6.1,6.11,464000.0,5.9928,5.9928,5.983,5.9928,464000.0
2014-04-09 13:40:00,6.1,6.11,6.1,6.1,427200.0,5.983,5.9928,5.983,5.983,427200.0
2014-04-09 13:50:00,6.11,6.11,6.1,6.1,420800.0,5.9928,5.9928,5.983,5.983,420800.0
2014-04-09 14:00:00,6.1,6.18,6.1,6.17,3633600.0,5.983,6.0615,5.983,6.0517,3633600.0
2014-04-09 14:10:00,6.17,6.18,6.16,6.18,2012800.0,6.0517,6.0615,6.0418,6.0615,2012800.0
2014-04-09 14:20:00,6.18,6.19,6.18,6.19,1715200.0,6.0615,6.0713,6.0615,6.0713,1715200.0
2014-04-09 14:30:00,6.18,6.21,6.18,6.19,1931200.0,6.0615,6.0909,6.0615,6.0713,1931200.0
2014-04-09 14:40:00,6.19,6.2,6.18,6.18,1204800.0,6.0713,6.0811,6.0615,6.0615,1204800.0
2014-04-09 14:50:00,6.18,6.19,6.17,6.18,1198400.0,6.0615,6.0713,6.0517,6.0615,1198400.0
2014-04-09 15:00:00,6.18,6.19,6.17,6.19,1262400.0,6.0615,6.0713,6.0517,6.0713,1262400.0
2014-04-09 15:10:00,6.18,6.2,6.18,6.2,675200.0,6.0615,6.0811,6.0615,6.0811,675200.0
2014-04-09 15:20:00,6.2,6.21,6.19,6.2,1243200.0,6.0811,6.0909,6.0713,6.0811,1243200.0
2014-04-09 15:30:00,6.2,6.22,6.2,6.21,2198400.0,6.0811,6.1007,6.0811,6.0909,2198400.0
2014-04-09 15:40:00,6.21,6.23,6.21,6.23,1416000.0,6.0909,6.1105,6.0909,6.1105,1416000.0
2014-04-09 15:50:00,6.23,6.23,6.22,6.22,2193600.0,6.1105,6.1105,6.1007,6.1007,2193600.0
2014-04-10 09:30:00,6.23,6.23,6.18,6.18,4016000.0,6.1105,6.1105,6.0615,6.0615,4016000.0
2014-04-10 09:40:00,6.19,6.2,6.15,6.15,3073600.0,6.0713,6.0811,6.032,6.032,3073600.0
2014-04-10 09:50:00,6.15,6.16,6.12,6.14,3128000.0,6.032,6.0418,6.0026,6.0222,3128000.0
2014-04-10 10:00:00,6.14,6.14,6.12,6.13,2718400.0,6.0222,6.0222,6.0026,6.0124,2718400.0
2014-04-10 10:10:00,6.14,6.15,6.1,6.11,2657600.0,6.0222,6.032,5.983,5.9928,2657600.0
2014-04-10 10:20:00,6.11,6.14,6.11,6.14,2000000.0,5.9928,6.0222,5.9928,6.0222,2000000.0
2014-04-10 10:30:00,6.14,6.15,6.11,6.12,2121600.0,6.0222,6.032,5.9928,6.0026,2121600.0
2014-04-10 10:40:00,6.11,6.11,6.08,6.08,2667200.0,5.9928,5.9928,5.9634,5.9634,2667200.0
2014-04-10 10:50:00,6.08,6.09,6.06,6.06,1872000.0,5.9634,5.9732,5.9438,5.9438,1872000.0
2014-04-10 11:00:00,6.06,6.06,6.03,6.04,2475200.0,5.9438,5.9438,5.9143,5.9241,2475200.0
2014-04-10 11:10:00,6.04,6.06,6.03,6.04,1992000.0,5.9241,5.9438,5.9143,5.9241,1992000.0
2014-04-10 11:20:00,6.05,6.05,5.99,6.0,4011200.0,5.934,5.934,5.8751,5.8849,4011200.0
2014-04-10 11:30:00,5.99,6.02,5.99,6.02,2856000.0,5.8751,5.9045,5.8751,5.9045,2856000.0
2014-04-10 11:40:00,6.02,6.03,6.01,6.03,1763200.0,5.9045,5.9143,5.8947,5.9143,1763200.0
2014-04-10 11:50:00,6.02,6.03,6.0,6.0,1580800.0,5.9045,5.9143,5.8849,5.8849,1580800.0
2014-04-10 12:00:00,6.0,6.01,5.96,5.96,4161600.0,5.8849,5.8947,5.8457,5.8457,4161600.0
2014-04-10 12:10:00,5.96,5.97,5.94,5.96,3092800.0,5.8457,5.8555,5.8261,5.8457,3092800.0
2014-04-10 12:20:00,5.96,5.97,5.95,5.95,1641600.0,5.8457,5.8555,5.8359,5.8359,1641600.0
2014-04-10 12:30:00,5.95,5.96,5.95,5.96,1417600.0,5.8359,5.8457,5.8359,5.8457,1417600.0
2014-04-10 12:40:00,5.96,5.96,5.93,5.94,1924800.0,5.8457,5.8457,5.8163,5.8261,1924800.0
2014-04-10 12:50:00,5.94,5.95,5.92,5.92,2860800.0,5.8261,5.8359,5.8064,5.8064,2860800.0
2014-04-10 13:00:00,5.92,5.94,5.91,5.94,2699200.0,5.8064,5.8261,5.7966,5.8261,2699200.0
2014-04-10 13:10:00,5.94,5.95,5.9,5.9,3523200.0,5.8261,5.8359,5.7868,5.7868,3523200.0
2014-04-10 13:20:00,5.9,5.9,5.88,5.89,3145600.0,5.7868,5.7868,5.7672,5.777,3145600.0
2014-04-10 13:30:00,5.9,5.91,5.88,5.9,2795200.0,5.7868,5.7966,5.7672,5.7868,2795200.0
2014-04-10 13:40:00,5.9,5.91,5.89,5.9,2835200.0,5.7868,5.7966,5.777,5.7868,2835200.0
2014-04-10 13:50:00,5.9,5.93,5.88,5.93,3592000.0,5.7868,5.8163,5.7672,5.8163,3592000.0
2014-04-10 14:00:00,5.92,5.93,5.91,5.92,1123200.0,5.8064,5.8163,5.7966,5.8064,1123200.0
2014-04-10 14:10:00,5.92,5.94,5.92,5.93,2342400.0,5.8064,5.8261,5.8064,5.8163,2342400.0
2014-04-10 14:20:00,5.93,5.93,5.91,5.91,2912000.0,5.8163,5.8163,5.7966,5.7966,2912000.0
2014-04-10 14:30:00,5.9,5.91,5.87,5.9,3707200.0,5.7868,5.7966,5.7574,5.7868,3707200.0
2014-04-10 14:40:00,5.89,5.9,5.86,5.86,3688000.0,5.777,5.7868,5.7476,5.7476,3688000.0
2014-04-10 14:50:00,5.87,5.88,5.85,5.87,4315200.0,5.7574,5.7672,5.7378,5.7574,4315200.0
2014-04-10 15:00:00,5.87,5.87,5.81,5.81,7854400.0,5.7574,5.7574,5.6986,5.6986,7854400.0
2014-04-10 15:10:00,5.81,5.86,5.81,5.86,3852800.0,5.6986,5.7476,5.6986,5.7476,3852800.0
2014-04-10 15:20:00,5.86,5.86,5.83,5.83,2806400.0,5.7476,5.7476,5.7182,5.7182,2806400.0
2014-04-10 15:30:00,5.83,5.86,5.83,5.86,3072000.0,5.7182,5.7476,5.7182,5.7476,3072000.0
2014-04-10 15:40:00,5.86,5.88,5.84,5.88,4753600.0,5.7476,5.7672,5.728,5.7672,4753600.0
2014-04-10 15:50:00,5.88,5.88,5.84,5.84,5918400.0,5.7672,5.7672,5.728,5.728,5918400.0
2014-04-11 09:30:00,5.74,5.77,5.71,5.77,10164800.0,5.6299,5.6593,5.6005,5.6593,10164800.0
2014-04-11 09:40:00,5.77,5.82,5.77,5.81,5446400.0,5.6593,5.7084,5.6593,5.6986,5446400.0
2014-04-11 09:50:00,5.81,5.85,5.8,5.82,4740800.0,5.6986,5.7378,5.6887,5.7084,4740800.0
2014-04-11 10:00:00,5.82,5.83,5.76,5.76,3179200.0,5.7084,5.7182,5.6495,5.6495,3179200.0
2014-04-11 10:10:00,5.76,5.78,5.72,5.73,2297600.0,5.6495,5.6691,5.6103,5.6201,2297600.0
2014-04-11 10:20:00,5.73,5.8,5.73,5.8,4216000.0,5.6201,5.6887,5.6201,5.6887,4216000.0
2014-04-11 10:30:00,5.79,5.84,5.78,5.8,2868800.0,5.6789,5.728,5.6691,5.6887,2868800.0
2014-04-11 10:40:00,5.8,5.84,5.79,5.81,2710400.0,5.6887,5.728,5.6789,5.6986,2710400.0
2014-04-11 10:50:00,5.81,5.88,5.8,5.86,3142400.0,5.6986,5.7672,5.6887,5.7476,3142400.0
2014-04-11 11:00:00,5.86,5.86,5.83,5.83,1449600.0,5.7476,5.7476,5.7182,5.7182,1449600.0
2014-04-11 11:10:00,5.83,5.89,5.82,5.88,1619200.0,5.7182,5.777,5.7084,5.7672,1619200.0
2014-04-11 11:20:00,5.88,5.88,5.85,5.86,1212800.0,5.7672,5.7672,5.7378,5.7476,1212800.0
2014-04-11 11:30:00,5.86,5.87,5.83,5.84,1633600.0,5.7476,5.7574,5.7182,5.728,1633600.0
2014-04-11 11:40:00,5.84,5.84,5.8,5.81,1785600.0,5.728,5.728,5.6887,5.6986,1785600.0
2014-04-11 11:50:00,5.81,5.83,5.8,5.82,1499200.0,5.6986,5.7182,5.6887,5.7084,1499200.0
2014-04-11 12:00:00,5.81,5.84,5.81,5.82,993600.0,5.6986,5.728,5.6986,5.7084,993600.0
2014-04-11 12:10:00,5.82,5.83,5.79,5.81,1489600.0,5.7084,5.7182,5.6789,5.6986,1489600.0
2014-04-11 12:20:00,5.81,5.81,5.79,5.81,801600.0,5.6986,5.6986,5.6789,5.6986,801600.0
2014-04-11 12:30:00,5.81,5.82,5.8,5.82,348800.0,5.6986,5.7084,5.6887,5.7084,348800.0
2014-04-11 12:40:00,5.82,5.83,5.82,5.82,512000.0,5.7084,5.7182,5.7084,5.7084,512000.0
2014-04-11 12:50:00,5.82,5.82,5.8,5.82,809600.0,5.7084,5.7084,5.6887,5.7084,809600.0
2014-04-11 13:00:00,5.82,5.82,5.77,5.78,1664000.0,5.7084,5.7084,5.6593,5.6691,1664000.0
2014-04-11 13:10:00,5.78,5.79,5.77,5.78,915200.0,5.6691,5.6789,5.6593,5.6691,915200.0
2014-04-11 13:20:00,5.78,5.78,5.76,5.76,832000.0,5.6691,5.6691,5.6495,5.6495,832000.0
2014-04-11 13:30:00,5.76,5.77,5.75,5.77,1168000.0,5.6495,5.6593,5.6397,5.6593,1168000.0
2014-04-11 13:40:00,5.77,5.8,5.77,5.79,760000.0,5.6593,5.6887,5.6593,5.6789,760000.0
2014-04-11 13:50:00,5.79,5.79,5.75,5.75,654400.0,5.6789,5.6789,5.6397,5.6397,654400.0
2014-04-11 14:00:00,5.76,5.78,5.75,5.77,732800.0,5.6495,5.6691,5.6397,5.6593,732800.0
2014-04-11 14:10:00,5.77,5.77,5.73,5.74,1086400.0,5.6593,5.6593,5.6201,5.6299,1086400.0
2014-04-11 14:20:00,5.74,5.75,5.73,5.73,1083200.0,5.6299,5.6397,5.6201,5.6201,1083200.0
2014-04-11 14:30:00,5.73,5.74,5.71,5.71,806400.0,5.6201,5.6299,5.6005,5.6005,806400.0
2014-04-11 14:40:00,5.71,5.72,5.68,5.68,1848000.0,5.6005,5.6103,5.5711,5.5711,1848000.0
2014-04-11 14:50:00,5.68,5.72,5.68,5.71,2425600.0,5.5711,5.6103,5.5711,5.6005,2425600.0
2014-04-11 15:00:00,5.71,5.71,5.68,5.71,1587200.0,5.6005,5.6005,5.5711,5.6005,1587200.0
2014-04-11 15:10:00,5.71,5.71,5.7,5.71,1374400.0,5.6005,5.6005,5.5907,5.6005,1374400.0
2014-04-11 15:20:00,5.71,5.74,5.71,5.72,2185600.0,5.6005,5.6299,5.6005,5.6103,2185600.0
2014-04-11 15:30:00,5.72,5.72,5.7,5.72,1592000.0,5.6103,5.6103,5.5907,5.6103,1592000.0
2014-04-11 15:40:00,5.72,5.74,5.71,5.73,2062400.0,5.6103,5.6299,5.6005,5.6201,2062400.0
2014-04-11 15:50:00,5.72,5.72,5.7,5.7,5870400.0,5.6103,5.6103,5.5907,5.5907,5870400.0
2014-04-14 09:30:00,5.8,5.81,5.77,5.79,3409600.0,5.6887,5.6986,5.6593,5.6789,3409600.0
2014-04-14 09:40:00,5.79,5.8,5.75,5.76,4244800.0,5.6789,5.6887,5.6397,5.6495,4244800.0
2014-04-14 09:50:00,5.76,5.78,5.73,5.74,2726400.0,5.6495,5.6691,5.6201,5.6299,2726400.0
2014-04-14 10:00:00,5.74,5.78,5.72,5.77,3004800.0,5.6299,5.6691,5.6103,5.6593,3004800.0
2014-04-14 10:10:00,5.77,5.77,5.75,5.76,2299200.0,5.6593,5.6593,5.6397,5.6495,2299200.0
2014-04-14 10:20:00,5.76,5.76,5.73,5.75,2883200.0,5.6495,5.6495,5.6201,5.6397,2883200.0
2014-04-14 10:30:00,5.75,5.79,5.75,5.79,2616000.0,5.6397,5.6789,5.6397,5.6789,2616000.0
2014-04-14 10:40:00,5.79,5.82,5.79,5.81,3457600.0,5.6789,5.7084,5.6789,5.6986,3457600.0
2014-04-14 10:50:00,5.81,5.85,5.81,5.84,2763200.0,5.6986,5.7378,5.6986,5.728,2763200.0
2014-04-14 11:00:00,5.84,5.85,5.83,5.84,2065600.0,5.728,5.7378,5.7182,5.728,2065600.0
2014-04-14 11:10:00,5.84,5.84,5.82,5.84,1822400.0,5.728,5.728,5.7084,5.728,1822400.0
2014-04-14 11:20:00,5.84,5.84,5.82,5.83,1307200.0,5.728,5.728,5.7084,5.7182,1307200.0
2014-04-14 11:30:00,5.83,5.85,5.83,5.85,1652800.0,5.7182,5.7378,5.7182,5.7378,1652800.0
2014-04-14 11:40:00,5.85,5.85,5.84,5.84,1137600.0,5.7378,5.7378,5.728,5.728,1137600.0
2014-04-14 11:50:00,5.84,5.84,5.82,5.82,936000.0,5.728,5.728,5.7084,5.7084,936000.0
2014-04-14 12:00:00,5.82,5.82,5.8,5.81,1067200.0,5.7084,5.7084,5.6887,5.6986,1067200.0
2014-04-14 12:10:00,5.81,5.83,5.81,5.83,940800.0,5.6986,5.7182,5.6986,5.7182,940800.0
2014-04-14 12:20:00,5.83,5.83,5.82,5.83,716800.0,5.7182,5.7182,5.7084,5.7182,716800.0
2014-04-14 12:30:00,5.83,5.85,5.82,5.83,1230400.0,5.7182,5.7378,5.7084,5.7182,1230400.0
2014-04-14 12:40:00,5.83,5.84,5.83,5.83,1001600.0,5.7182,5.728,5.7182,5.7182,1001600.0
2014-04-14 12:50:00,5.83,5.84,5.82,5.83,595200.0,5.7182,5.728,5.7084,5.7182,595200.0
2014-04-14 13:00:00,5.83,5.83,5.82,5.82,699200.0,5.7182,5.7182,5.7084,5.7084,699200.0
2014-04-14 13:10:00,5.82,5.82,5.8,5.8,1323200.0,5.7084,5.7084,5.6887,5.6887,1323200.0
2014-04-14 13:20:00,5.8,5.8,5.79,5.79,1056000.0,5.6887,5.6887,5.6789,5.6789,1056000.0
2014-04-14 13:30:00,5.79,5.81,5.78,5.81,1073600.0,5.6789,5.6986,5.6691,5.6986,1073600.0
2014-04-14 13:40:00,5.81,5.81,5.78,5.78,1358400.0,5.6986,5.6986,5.6691,5.6691,1358400.0
2014-04-14 13:50:00,5.78,5.78,5.77,5.77,777600.0,5.6691,5.6691,5.6593,5.6593,777600.0
2014-04-14 14:00:00,5.76,5.78,5.75,5.78,1691200.0,5.6495,5.6691,5.6397,5.6691,1691200.0
2014-04-14 14:10:00,5.78,5.78,5.76,5.76,1041600.0,5.6691,5.6691,5.6495,5.6495,1041600.0
2014-04-14 14:20:00,5.76,5.76,5.74,5.75,1568000.0,5.6495,5.6495,5.6299,5.6397,1568000.0
2014-04-14 14:30:00,5.74,5.76,5.74,5.76,905600.0,5.6299,5.6495,5.6299,5.6495,905600.0
2014-04-14 14:40:00,5.75,5.76,5.74,5.76,1152000.0,5.6397,5.6495,5.6299,5.6495,1152000.0
2014-04-14 14:50:00,5.76,5.76,5.74,5.74,804800.0,5.6495,5.6495,5.6299,5.6299,804800.0
2014-04-14 15:00:00,5.74,5.74,5.71,5.71,2260800.0,5.6299,5.6299,5.6005,5.6005,2260800.0
2014-04-14 15:10:00,5.71,5.72,5.69,5.7,2377600.0,5.6005,5.6103,5.5809,5.5907,2377600.0
2014-04-14 15:20:00,5.7,5.72,5.7,5.72,1342400.0,5.5907,5.6103,5.5907,5.6103,1342400.0
2014-04-14 15:30:00,5.72,5.76,5.72,5.75,2430400.0,5.6103,5.6495,5.6103,5.6397,2430400.0
2014-04-14 15:40:00,5.76,5.78,5.74,5.77,1486400.0,5.6495,5.6691,5.6299,5.6593,1486400.0
2014-04-14 15:50:00,5.77,5.8,5.77,5.79,6100800.0,5.6593,5.6887,5.6593,5.6789,6100800.0
2014-04-15 09:30:00,5.83,5.86,5.81,5.86,3241600.0,5.7182,5.7476,5.6986,5.7476,3241600.0
2014-04-15 09:40:00,5.86,5.89,5.86,5.89,4235200.0,5.7476,5.777,5.7476,5.777,4235200.0
2014-04-15 09:50:00,5.89,5.9,5.85,5.86,1966400.0,5.777,5.7868,5.7378,5.7476,1966400.0
2014-04-15 10:00:00,5.86,5.88,5.82,5.83,1857600.0,5.7476,5.7672,5.7084,5.7182,1857600.0
2014-04-15 10:10:00,5.83,5.83,5.77,5.77,1894400.0,5.7182,5.7182,5.6593,5.6593,1894400.0
2014-04-15 10:20:00,5.78,5.79,5.74,5.75,1976000.0,5.6691,5.6789,5.6299,5.6397,1976000.0
2014-04-15 10:30:00,5.75,5.77,5.72,5.75,1966400.0,5.6397,5.6593,5.6103,5.6397,1966400.0
2014-04-15 10:40:00,5.76,5.78,5.73,5.73,1446400.0,5.6495,5.6691,5.6201,5.6201,1446400.0
2014-04-15 10:50:00,5.74,5.75,5.69,5.7,2291200.0,5.6299,5.6397,5.5809,5.5907,2291200.0
2014-04-15 11:00:00,5.7,5.71,5.67,5.7,3627200.0,5.5907,5.6005,5.5612,5.5907,3627200.0
2014-04-15 11:10:00,5.69,5.72,5.68,5.71,2939200.0,5.5809,5.6103,5.5711,5.6005,2939200.0
2014-04-15 11:20:00,5.71,5.73,5.69,5.7,1710400.0,5.6005,5.6201,5.5809,5.5907,1710400.0
2014-04-15 11:30:00,5.7,5.74,5.69,5.71,1584000.0,5.5907,5.6299,5.5809,5.6005,1584000.0
2014-04-15 11:40:00,5.71,5.71,5.67,5.67,1992000.0,5.6005,5.6005,5.5612,5.5612,1992000.0
2014-04-15 11:50:00,5.67,5.68,5.64,5.66,2246400.0,5.5612,5.5711,5.5318,5.5514,2246400.0
2014-04-15 12:00:00,5.65,5.66,5.62,5.64,2345600.0,5.5416,5.5514,5.5122,5.5318,2345600.0
2014-04-15 12:10:00,5.64,5.67,5.63,5.66,1972800.0,5.5318,5.5612,5.522,5.5514,1972800.0
2014-04-15 12:20:00,5.65,5.66,5.62,5.65,1750400.0,5.5416,5.5514,5.5122,5.5416,1750400.0
2014-04-15 12:30:00,5.65,5.65,5.63,5.63,1868800.0,5.5416,5.5416,5.522,5.522,1868800.0
2014-04-15 12:40:00,5.63,5.65,5.61,5.61,1780800.0,5.522,5.5416,5.5024,5.5024,1780800.0
2014-04-15 12:50:00,5.61,5.62,5.59,5.6,1633600.0,5.5024,5.5122,5.4828,5.4926,1633600.0
2014-04-15 13:00:00,5.59,5.62,5.59,5.62,1582400.0,5.4828,5.5122,5.4828,5.5122,1582400.0
2014-04-15 13:10:00,5.62,5.65,5.61,5.65,2129600.0,5.5122,5.5416,5.5024,5.5416,2129600.0
2014-04-15 13:20:00,5.64,5.66,5.62,5.65,1121600.0,5.5318,5.5514,5.5122,5.5416,1121600.0
2014-04-15 13:30:00,5.65,5.69,5.64,5.68,2849600.0,5.5416,5.5809,5.5318,5.5711,2849600.0
2014-04-15 13:40:00,5.68,5.7,5.68,5.69,2064000.0,5.5711,5.5907,5.5711,5.5809,2064000.0
2014-04-15 13:50:00,5.69,5.73,5.68,5.72,1641600.0,5.5809,5.6201,5.5711,5.6103,1641600.0
2014-04-15 14:00:00,5.72,5.75,5.72,5.73,2704000.0,5.6103,5.6397,5.6103,5.6201,2704000.0
2014-04-15 14:10:00,5.73,5.75,5.72,5.73,3496000.0,5.6201,5.6397,5.6103,5.6201,3496000.0
2014-04-15 14:20:00,5.72,5.75,5.71,5.74,1723200.0,5.6103,5.6397,5.6005,5.6299,1723200.0
2014-04-15 14:30:00,5.74,5.79,5.74,5.78,3044800.0,5.6299,5.6789,5.6299,5.6691,3044800.0
2014-04-15 14:40:00,5.79,5.81,5.78,5.8,1908800.0,5.6789,5.6986,5.6691,5.6887,1908800.0
2014-04-15 14:50:00,5.8,5.83,5.8,5.8,2760000.0,5.6887,5.7182,5.6887,5.6887,2760000.0
2014-04-15 15:00:00,5.8,5.82,5.77,5.78,2284800.0,5.6887,5.7084,5.6593,5.6691,2284800.0
2014-04-15 15:10:00,5.78,5.85,5.78,5.85,2660800.0,5.6691,5.7378,5.6691,5.7378,2660800.0
2014-04-15 15:20:00,5.85,5.85,5.83,5.85,1508800.0,5.7378,5.7378,5.7182,5.7378,1508800.0
2014-04-15 15:30:00,5.85,5.86,5.83,5.83,2006400.0,5.7378,5.7476,5.7182,5.7182,2006400.0
2014-04-15 15:40:00,5.83,5.85,5.81,5.84,1896000.0,5.7182,5.7378,5.6986,5.728,1896000.0
2014-04-15 15:50:00,5.85,5.85,5.83,5.83,2846400.0,5.7378,5.7378,5.7182,5.7182,2846400.0
2014-04-16 09:30:00,5.93,5.95,5.89,5.92,2880000.0,5.8163,5.8359,5.777,5.8064,2880000.0
2014-04-16 09:40:00,5.91,5.93,5.88,5.88,1776000.0,5.7966,5.8163,5.7672,5.7672,1776000.0
2014-04-16 09:50:00,5.88,5.92,5.86,5.89,2553600.0,5.7672,5.8064,5.7476,5.777,2553600.0
2014-04-16 10:00:00,5.89,5.9,5.87,5.88,1328000.0,5.777,5.7868,5.7574,5.7672,1328000.0
2014-04-16 10:10:00,5.88,5.91,5.88,5.91,897600.0,5.7672,5.7966,5.7672,5.7966,897600.0
2014-04-16 10:20:00,5.91,5.93,5.9,5.9,1275200.0,5.7966,5.8163,5.7868,5.7868,1275200.0
2014-04-16 10:30:00,5.9,5.9,5.88,5.89,721600.0,5.7868,5.7868,5.7672,5.777,721600.0
2014-04-16 10:40:00,5.88,5.88,5.84,5.87,2041600.0,5.7672,5.7672,5.728,5.7574,2041600.0
2014-04-16 10:50:00,5.87,5.88,5.85,5.85,588800.0,5.7574,5.7672,5.7378,5.7378,588800.0
2014-04-16 11:00:00,5.85,5.87,5.84,5.86,1102400.0,5.7378,5.7574,5.728,5.7476,1102400.0
2014-04-16 11:10:00,5.86,5.9,5.86,5.88,892800.0,5.7476,5.7868,5.7476,5.7672,892800.0
2014-04-16 11:20:00,5.88,5.9,5.87,5.9,548800.0,5.7672,5.7868,5.7574,5.7868,548800.0
2014-04-16 11:30:00,5.9,5.91,5.88,5.89,968000.0,5.7868,5.7966,5.7672,5.777,968000.0
2014-04-16 11:40:00,5.89,5.9,5.88,5.9,425600.0,5.777,5.7868,5.7672,5.7868,425600.0
2014-04-16 11:50:00,5.9,5.92,5.9,5.92,1049600.0,5.7868,5.8064,5.7868,5.8064,1049600.0
2014-04-16 12:00:00,5.92,5.96,5.92,5.95,1593600.0,5.8064,5.8457,5.8064,5.8359,1593600.0
2014-04-16 12:10:00,5.95,5.96,5.94,5.95,624000.0,5.8359,5.8457,5.8261,5.8359,624000.0
2014-04-16 12:20:00,5.95,5.97,5.95,5.96,811200.0,5.8359,5.8555,5.8359,5.8457,811200.0
2014-04-16 12:30:00,5.96,5.96,5.93,5.94,627200.0,5.8457,5.8457,5.8163,5.8261,627200.0
2014-04-16 12:40:00,5.94,5.94,5.92,5.92,590400.0,5.8261,5.8261,5.8064,5.8064,590400.0
2014-04-16 12:50:00,5.92,5.94,5.91,5.91,476800.0,5.8064,5.8261,5.7966,5.7966,476800.0
2014-04-16 13:00:00,5.91,5.92,5.89,5.91,1840000.0,5.7966,5.8064,5.777,5.7966,1840000.0
2014-04-16 13:10:00,5.91,5.93,5.9,5.91,1174400.0,5.7966,5.8163,5.7868,5.7966,1174400.0
2014-04-16 13:20:00,5.92,5.93,5.91,5.92,1262400.0,5.8064,5.8163,5.7966,5.8064,1262400.0
2014-04-16 13:30:00,5.92,5.92,5.89,5.91,1628800.0,5.8064,5.8064,5.777,5.7966,1628800.0
2014-04-16 13:40:00,5.91,5.92,5.9,5.91,1212800.0,5.7966,5.8064,5.7868,5.7966,1212800.0
2014-04-16 13:50:00,5.91,5.91,5.9,5.91,752000.0,5.7966,5.7966,5.7868,5.7966,752000.0
2014-04-16 14:00:00,5.92,5.92,5.91,5.92,667200.0,5.8064,5.8064,5.7966,5.8064,667200.0
2014-04-16 14:10:00,5.92,5.93,5.89,5.9,921600.0,5.8064,5.8163,5.777,5.7868,921600.0
2014-04-16 14:20:00,5.9,5.92,5.89,5.91,534400.0,5.7868,5.8064,5.777,5.7966,534400.0
2014-04-16 14:30:00,5.91,5.93,5.91,5.92,400000.0,5.7966,5.8163,5.7966,5.8064,400000.0
2014-04-16 14:40:00,5.92,5.94,5.92,5.94,833600.0,5.8064,5.8261,5.8064,5.8261,833600.0
2014-04-16 14:50:00,5.94,5.95,5.94,5.94,553600.0,5.8261,5.8359,5.8261,5.8261,553600.0
2014-04-16 15:00:00,5.95,5.95,5.93,5.94,460800.0,5.8359,5.8359,5.8163,5.8261,460800.0
2014-04-16 15:10:00,5.94,5.95,5.93,5.94,761600.0,5.8261,5.8359,5.8163,5.8261,761600.0
2014-04-16 15:20:00,5.94,5.96,5.94,5.95,828800.0,5.8261,5.8457,5.8261,5.8359,828800.0
2014-04-16 15:30:00,5.95,5.96,5.95,5.96,771200.0,5.8359,5.8457,5.8359,5.8457,771200.0
2014-04-16 15:40:00,5.96,5.97,5.96,5.97,1345600.0,5.8457,5.8555,5.8457,5.8555,1345600.0
2014-04-16 15:50:00,5.97,5.99,5.97,5.98,2059200.0,5.8555,5.8751,5.8555,5.8653,2059200.0
2014-04-17 09:30:00,5.94,5.97,5.92,5.96,1862400.0,5.8261,5.8555,5.8064,5.8457,1862400.0
2014-04-17 09:40:00,5.97,5.99,5.94,5.95,3166400.0,5.8555,5.8751,5.8261,5.8359,3166400.0
2014-04-17 09:50:00,5.95,5.96,5.91,5.96,2280000.0,5.8359,5.8457,5.7966,5.8457,2280000.0
2014-04-17 10:00:00,5.96,5.96,5.94,5.95,787200.0,5.8457,5.8457,5.8261,5.8359,787200.0
2014-04-17 10:10:00,5.95,5.98,5.94,5.96,963200.0,5.8359,5.8653,5.8261,5.8457,963200.0
2014-04-17 10:20:00,5.96,6.01,5.96,6.01,2136000.0,5.8457,5.8947,5.8457,5.8947,2136000.0
2014-04-17 10:30:00,6.01,6.02,5.99,6.01,1632000.0,5.8947,5.9045,5.8751,5.8947,1632000.0
2014-04-17 10:40:00,6.01,6.01,5.97,5.97,1644800.0,5.8947,5.8947,5.8555,5.8555,1644800.0
2014-04-17 10:50:00,5.97,5.99,5.97,5.99,417600.0,5.8555,5.8751,5.8555,5.8751,417600.0
2014-04-17 11:00:00,5.99,6.0,5.99,6.0,822400.0,5.8751,5.8849,5.8751,5.8849,822400.0
2014-04-17 11:10:00,6.0,6.0,5.97,5.99,691200.0,5.8849,5.8849,5.8555,5.8751,691200.0
2014-04-17 11:20:00,5.99,6.0,5.99,6.0,563200.0,5.8751,5.8849,5.8751,5.8849,563200.0
2014-04-17 11:30:00,6.0,6.0,5.97,5.97,577600.0,5.8849,5.8849,5.8555,5.8555,577600.0
2014-04-17 11:40:00,5.97,5.97,5.96,5.96,372800.0,5.8555,5.8555,5.8457,5.8457,372800.0
2014-04-17 11:50:00,5.96,5.97,5.95,5.97,676800.0,5.8457,5.8555,5.8359,5.8555,676800.0
2014-04-17 12:00:00,5.97,5.99,5.97,5.99,336000.0,5.8555,5.8751,5.8555,5.8751,336000.0
2014-04-17 12:10:00,5.98,5.99,5.97,5.97,379200.0,5.8653,5.8751,5.8555,5.8555,379200.0
2014-04-17 12:20:00,5.97,5.98,5.96,5.98,995200.0,5.8555,5.8653,5.8457,5.8653,995200.0
2014-04-17 12:30:00,5.97,5.98,5.96,5.98,542400.0,5.8555,5.8653,5.8457,5.8653,542400.0
2014-04-17 12:40:00,5.98,5.99,5.98,5.99,315200.0,5.8653,5.8751,5.8653,5.8751,315200.0
2014-04-17 12:50:00,5.99,6.0,5.99,6.0,462400.0,5.8751,5.8849,5.8751,5.8849,462400.0
2014-04-17 13:00:00,6.0,6.02,5.99,6.01,627200.0,5.8849,5.9045,5.8751,5.8947,627200.0
2014-04-17 13:10:00,6.02,6.02,6.01,6.01,737600.0,5.9045,5.9045,5.8947,5.8947,737600.0
2014-04-17 13:20:00,6.01,6.02,6.01,6.02,446400.0,5.8947,5.9045,5.8947,5.9045,446400.0
2014-04-17 13:30:00,6.02,6.03,6.02,6.03,1601600.0,5.9045,5.9143,5.9045,5.9143,1601600.0
2014-04-17 13:40:00,6.03,6.05,6.03,6.03,1051200.0,5.9143,5.934,5.9143,5.9143,1051200.0
2014-04-17 13:50:00,6.03,6.04,6.03,6.03,377600.0,5.9143,5.9241,5.9143,5.9143,377600.0
2014-04-17 14:00:00,6.03,6.03,6.02,6.03,326400.0,5.9143,5.9143,5.9045,5.9143,326400.0
2014-04-17 14:10:00,6.02,6.03,6.02,6.03,265600.0,5.9045,5.9143,5.9045,5.9143,265600.0
2014-04-17 14:20:00,6.03,6.04,6.02,6.03,614400.0,5.9143,5.9241,5.9045,5.9143,614400.0
2014-04-17 14:30:00,6.03,6.04,6.02,6.02,382400.0,5.9143,5.9241,5.9045,5.9045,382400.0
2014-04-17 14:40:00,6.03,6.03,6.01,6.01,280000.0,5.9143,5.9143,5.8947,5.8947,280000.0
2014-04-17 14:50:00,6.01,6.02,6.01,6.02,699200.0,5.8947,5.9045,5.8947,5.9045,699200.0
2014-04-17 15:00:00,6.02,6.02,6.02,6.02,403200.0,5.9045,5.9045,5.9045,5.9045,403200.0
2014-04-17 15:10:00,6.03,6.04,6.02,6.03,768000.0,5.9143,5.9241,5.9045,5.9143,768000.0
2014-04-17 15:20:00,6.03,6.03,6.03,6.03,440000.0,5.9143,5.9143,5.9143,5.9143,440000.0
2014-04-17 15:30:00,6.02,6.03,6.01,6.01,972800.0,5.9045,5.9143,5.8947,5.8947,972800.0
2014-04-17 15:40:00,6.01,6.01,6.0,6.01,860800.0,5.8947,5.8947,5.8849,5.8947,860800.0
2014-04-17 15:50:00,6.01,6.01,5.99,5.99,1057600.0,5.8947,5.8947,5.8751,5.8751,1057600.0
2014-04-21 09:30:00,6.02,6.02,5.99,5.99,1177600.0,5.9045,5.9045,5.8751,5.8751,1177600.0
2014-04-21 09:40:00,5.99,6.04,5.99,6.01,1156800.0,5.8751,5.9241,5.8751,5.8947,1156800.0
2014-04-21 09:50:00,6.01,6.02,6.0,6.02,913600.0,5.8947,5.9045,5.8849,5.9045,913600.0
2014-04-21 10:00:00,6.02,6.06,6.02,6.04,1296000.0,5.9045,5.9438,5.9045,5.9241,1296000.0
2014-04-21 10:10:00,6.04,6.04,6.01,6.01,777600.0,5.9241,5.9241,5.8947,5.8947,777600.0
2014-04-21 10:20:00,6.01,6.02,5.99,6.0,1492800.0,5.8947,5.9045,5.8751,5.8849,1492800.0
2014-04-21 10:30:00,6.0,6.0,5.96,5.96,2224000.0,5.8849,5.8849,5.8457,5.8457,2224000.0
2014-04-21 10:40:00,5.97,5.99,5.96,5.99,1512000.0,5.8555,5.8751,5.8457,5.8751,1512000.0
2014-04-21 10:50:00,5.99,6.01,5.99,6.0,990400.0,5.8751,5.8947,5.8751,5.8849,990400.0
2014-04-21 11:00:00,6.0,6.01,5.99,6.01,1067200.0,5.8849,5.8947,5.8751,5.8947,1067200.0
2014-04-21 11:10:00,6.01,6.03,6.01,6.03,1265600.0,5.8947,5.9143,5.8947,5.9143,1265600.0
2014-04-21 11:20:00,6.03,6.03,6.02,6.02,1014400.0,5.9143,5.9143,5.9045,5.9045,1014400.0
2014-04-21 11:30:00,6.02,6.02,6.01,6.02,945600.0,5.9045,5.9045,5.8947,5.9045,945600.0
2014-04-21 11:40:00,6.02,6.04,6.01,6.03,1248000.0,5.9045,5.9241,5.8947,5.9143,1248000.0
2014-04-21 11:50:00,6.03,6.05,6.03,6.04,700800.0,5.9143,5.934,5.9143,5.9241,700800.0
2014-04-21 12:00:00,6.04,6.05,6.03,6.04,892800.0,5.9241,5.934,5.9143,5.9241,892800.0
2014-04-21 12:10:00,6.04,6.04,6.04,6.04,400000.0,5.9241,5.9241,5.9241,5.9241,400000.0
2014-04-21 12:20:00,6.04,6.04,6.03,6.03,971200.0,5.9241,5.9241,5.9143,5.9143,971200.0
2014-04-21 12:30:00,6.03,6.03,6.02,6.03,556800.0,5.9143,5.9143,5.9045,5.9143,556800.0
2014-04-21 12:40:00,6.02,6.04,6.02,6.04,353600.0,5.9045,5.9241,5.9045,5.9241,353600.0
2014-04-21 12:50:00,6.04,6.05,6.03,6.04,806400.0,5.9241,5.934,5.9143,5.9241,806400.0
2014-04-21 13:00:00,6.04,6.05,6.03,6.04,456000.0,5.9241,5.934,5.9143,5.9241,456000.0
2014-04-21 13:10:00,6.04,6.06,6.04,6.05,1252800.0,5.9241,5.9438,5.9241,5.934,1252800.0
2014-04-21 13:20:00,6.05,6.06,6.05,6.06,334400.0,5.934,5.9438,5.934,5.9438,334400.0
2014-04-21 13:30:00,6.06,6.06,6.05,6.05,625600.0,5.9438,5.9438,5.934,5.934,625600.0
2014-04-21 13:40:00,6.05,6.06,6.04,6.05,665600.0,5.934,5.9438,5.9241,5.934,665600.0
2014-04-21 13:50:00,6.05,6.06,6.05,6.06,446400.0,5.934,5.9438,5.934,5.9438,446400.0
2014-04-21 14:00:00,6.06,6.07,6.06,6.06,854400.0,5.9438,5.9536,5.9438,5.9438,854400.0
2014-04-21 14:10:00,6.06,6.07,6.05,6.07,531200.0,5.9438,5.9536,5.934,5.9536,531200.0
2014-04-21 14:20:00,6.07,6.07,6.06,6.07,521600.0,5.9536,5.9536,5.9438,5.9536,521600.0
2014-04-21 14:30:00,6.07,6.07,6.06,6.07,497600.0,5.9536,5.9536,5.9438,5.9536,497600.0
2014-04-21 14:40:00,6.08,6.08,6.06,6.07,731200.0,5.9634,5.9634,5.9438,5.9536,731200.0
2014-04-21 14:50:00,6.07,6.08,6.06,6.07,598400.0,5.9536,5.9634,5.9438,5.9536,598400.0
2014-04-21 15:00:00,6.07,6.07,6.06,6.06,404800.0,5.9536,5.9536,5.9438,5.9438,404800.0
2014-04-21 15:10:00,6.05,6.06,6.05,6.05,984000.0,5.934,5.9438,5.934,5.934,984000.0
2014-04-21 15:20:00,6.05,6.06,6.05,6.06,1001600.0,5.934,5.9438,5.934,5.9438,1001600.0
2014-04-21 15:30:00,6.05,6.06,6.05,6.06,518400.0,5.934,5.9438,5.934,5.9438,518400.0
2014-04-21 15:40:00,6.06,6.06,6.05,6.06,412800.0,5.9438,5.9438,5.934,5.9438,412800.0
2014-04-21 15:50:00,6.06,6.08,6.06,6.08,1424000.0,5.9438,5.9634,5.9438,5.9634,1424000.0
2014-04-22 09:30:00,6.11,6.13,6.11,6.13,2324800.0,5.9928,6.0124,5.9928,6.0124,2324800.0
2014-04-22 09:40:00,6.13,6.13,6.1,6.12,1248000.0,6.0124,6.0124,5.983,6.0026,1248000.0
2014-04-22 09:50:00,6.12,6.14,6.12,6.14,1374400.0,6.0026,6.0222,6.0026,6.0222,1374400.0
2014-04-22 10:00:00,6.14,6.16,6.13,6.15,1692800.0,6.0222,6.0418,6.0124,6.032,1692800.0
2014-04-22 10:10:00,6.15,6.16,6.14,6.15,1139200.0,6.032,6.0418,6.0222,6.032,1139200.0
2014-04-22 10:20:00,6.16,6.16,6.15,6.15,1040000.0,6.0418,6.0418,6.032,6.032,1040000.0
2014-04-22 10:30:00,6.15,6.17,6.15,6.15,1001600.0,6.032,6.0517,6.032,6.032,1001600.0
2014-04-22 10:40:00,6.15,6.16,6.14,6.15,832000.0,6.032,6.0418,6.0222,6.032,832000.0
2014-04-22 10:50:00,6.15,6.17,6.15,6.16,736000.0,6.032,6.0517,6.032,6.0418,736000.0
2014-04-22 11:00:00,6.16,6.17,6.16,6.17,782400.0,6.0418,6.0517,6.0418,6.0517,782400.0
2014-04-22 11:10:00,6.17,6.17,6.16,6.17,329600.0,6.0517,6.0517,6.0418,6.0517,329600.0
2014-04-22 11:20:00,6.17,6.18,6.17,6.18,568000.0,6.0517,6.0615,6.0517,6.0615,568000.0
2014-04-22 11:30:00,6.18,6.19,6.18,6.19,972800.0,6.0615,6.0713,6.0615,6.0713,972800.0
2014-04-22 11:40:00,6.19,6.19,6.17,6.17,676800.0,6.0713,6.0713,6.0517,6.0517,676800.0
2014-04-22 11:50:00,6.17,6.18,6.17,6.18,409600.0,6.0517,6.0615,6.0517,6.0615,409600.0
2014-04-22 12:00:00,6.18,6.18,6.18,6.18,468800.0,6.0615,6.0615,6.0615,6.0615,468800.0
2014-04-22 12:10:00,6.18,6.19,6.18,6.19,568000.0,6.0615,6.0713,6.0615,6.0713,568000.0
2014-04-22 12:20:00,6.19,6.2,6.19,6.19,556800.0,6.0713,6.0811,6.0713,6.0713,556800.0
2014-04-22 12:30:00,6.2,6.2,6.18,6.19,516800.0,6.0811,6.0811,6.0615,6.0713,516800.0
2014-04-22 12:40:00,6.19,6.19,6.18,6.18,396800.0,6.0713,6.0713,6.0615,6.0615,396800.0
2014-04-22 12:50:00,6.18,6.19,6.18,6.19,563200.0,6.0615,6.0713,6.0615,6.0713,563200.0
2014-04-22 13:00:00,6.19,6.19,6.18,6.19,233600.0,6.0713,6.0713,6.0615,6.0713,233600.0
2014-04-22 13:10:00,6.19,6.19,6.18,6.18,206400.0,6.0713,6.0713,6.0615,6.0615,206400.0
2014-04-22 13:20:00,6.18,6.19,6.18,6.18,251200.0,6.0615,6.0713,6.0615,6.0615,251200.0
2014-04-22 13:30:00,6.19,6.19,6.18,6.19,355200.0,6.0713,6.0713,6.0615,6.0713,355200.0
2014-04-22 13:40:00,6.19,6.19,6.19,6.19,252800.0,6.0713,6.0713,6.0713,6.0713,252800.0
2014-04-22 13:50:00,6.19,6.2,6.19,6.2,440000.0,6.0713,6.0811,6.0713,6.0811,440000.0
2014-04-22 14:00:00,6.2,6.2,6.19,6.19,332800.0,6.0811,6.0811,6.0713,6.0713,332800.0
2014-04-22 14:10:00,6.19,6.19,6.19,6.19,286400.0,6.0713,6.0713,6.0713,6.0713,286400.0
2014-04-22 14:20:00,6.19,6.19,6.19,6.19,196800.0,6.0713,6.0713,6.0713,6.0713,196800.0
2014-04-22 14:30:00,6.19,6.2,6.19,6.2,502400.0,6.0713,6.0811,6.0713,6.0811,502400.0
2014-04-22 14:40:00,6.2,6.2,6.19,6.2,360000.0,6.0811,6.0811,6.0713,6.0811,360000.0
2014-04-22 14:50:00,6.2,6.2,6.19,6.19,356800.0,6.0811,6.0811,6.0713,6.0713,356800.0
2014-04-22 15:00:00,6.19,6.19,6.18,6.18,446400.0,6.0713,6.0713,6.0615,6.0615,446400.0
2014-04-22 15:10:00,6.18,6.18,6.17,6.17,326400.0,6.0615,6.0615,6.0517,6.0517,326400.0
2014-04-22 15:20:00,6.17,6.18,6.17,6.17,436800.0,6.0517,6.0615,6.0517,6.0517,436800.0
2014-04-22 15:30:00,6.17,6.18,6.17,6.17,859200.0,6.0517,6.0615,6.0517,6.0517,859200.0
2014-04-22 15:40:00,6.17,6.18,6.16,6.18,590400.0,6.0517,6.0615,6.0418,6.0615,590400.0
2014-04-22 15:50:00,6.18,6.18,6.17,6.17,1676800.0,6.0615,6.0615,6.0517,6.0517,1676800.0
2014-04-23 09:30:00,6.17,6.18,6.13,6.14,2480000.0,6.0517,6.0615,6.0124,6.0222,2480000.0
2014-04-23 09:40:00,6.14,6.16,6.1,6.11,1616000.0,6.0222,6.0418,5.983,5.9928,1616000.0
2014-04-23 09:50:00,6.12,6.12,6.1,6.12,1012800.0,6.0026,6.0026,5.983,6.0026,1012800.0
2014-04-23 10:00:00,6.11,6.11,6.08,6.08,1928000.0,5.9928,5.9928,5.9634,5.9634,1928000.0
2014-04-23 10:10:00,6.08,6.1,6.08,6.09,1070400.0,5.9634,5.983,5.9634,5.9732,1070400.0
2014-04-23 10:20:00,6.09,6.11,6.09,6.11,492800.0,5.9732,5.9928,5.9732,5.9928,492800.0
2014-04-23 10:30:00,6.11,6.11,6.09,6.1,492800.0,5.9928,5.9928,5.9732,5.983,492800.0
2014-04-23 10:40:00,6.11,6.12,6.11,6.11,624000.0,5.9928,6.0026,5.9928,5.9928,624000.0
2014-04-23 10:50:00,6.11,6.12,6.11,6.11,713600.0,5.9928,6.0026,5.9928,5.9928,713600.0
2014-04-23 11:00:00,6.11,6.12,6.1,6.11,556800.0,5.9928,6.0026,5.983,5.9928,556800.0
2014-04-23 11:10:00,6.11,6.11,6.08,6.09,668800.0,5.9928,5.9928,5.9634,5.9732,668800.0
2014-04-23 11:20:00,6.09,6.1,6.08,6.09,622400.0,5.9732,5.983,5.9634,5.9732,622400.0
2014-04-23 11:30:00,6.09,6.11,6.09,6.11,521600.0,5.9732,5.9928,5.9732,5.9928,521600.0
2014-04-23 11:40:00,6.11,6.11,6.1,6.1,393600.0,5.9928,5.9928,5.983,5.983,393600.0
2014-04-23 11:50:00,6.1,6.11,6.1,6.11,286400.0,5.983,5.9928,5.983,5.9928,286400.0
2014-04-23 12:00:00,6.11,6.11,6.09,6.1,323200.0,5.9928,5.9928,5.9732,5.983,323200.0
2014-04-23 12:10:00,6.1,6.1,6.09,6.09,449600.0,5.983,5.983,5.9732,5.9732,449600.0
2014-04-23 12:20:00,6.09,6.09,6.08,6.09,539200.0,5.9732,5.9732,5.9634,5.9732,539200.0
2014-04-23 12:30:00,6.09,6.1,6.09,6.1,390400.0,5.9732,5.983,5.9732,5.983,390400.0
2014-04-23 12:40:00,6.1,6.1,6.09,6.1,188800.0,5.983,5.983,5.9732,5.983,188800.0
2014-04-23 12:50:00,6.1,6.1,6.1,6.1,280000.0,5.983,5.983,5.983,5.983,280000.0
2014-04-23 13:00:00,6.1,6.1,6.09,6.09,672000.0,5.983,5.983,5.9732,5.9732,672000.0
2014-04-23 13:10:00,6.09,6.09,6.08,6.09,268800.0,5.9732,5.9732,5.9634,5.9732,268800.0
2014-04-23 13:20:00,6.09,6.1,6.09,6.09,217600.0,5.9732,5.983,5.9732,5.9732,217600.0
2014-04-23 13:30:00,6.09,6.1,6.07,6.07,524800.0,5.9732,5.983,5.9536,5.9536,524800.0
2014-04-23 13:40:00,6.07,6.08,6.07,6.07,566400.0,5.9536,5.9634,5.9536,5.9536,566400.0
2014-04-23 13:50:00,6.08,6.08,6.07,6.07,529600.0,5.9634,5.9634,5.9536,5.9536,529600.0
2014-04-23 14:00:00,6.07,6.07,6.06,6.07,667200.0,5.9536,5.9536,5.9438,5.9536,667200.0
2014-04-23 14:10:00,6.07,6.08,6.06,6.06,686400.0,5.9536,5.9634,5.9438,5.9438,686400.0
2014-04-23 14:20:00,6.06,6.07,6.06,6.07,531200.0,5.9438,5.9536,5.9438,5.9536,531200.0
2014-04-23 14:30:00,6.07,6.07,6.06,6.07,326400.0,5.9536,5.9536,5.9438,5.9536,326400.0
2014-04-23 14:40:00,6.07,6.07,6.06,6.06,414400.0,5.9536,5.9536,5.9438,5.9438,414400.0
2014-04-23 14:50:00,6.06,6.08,6.06,6.07,806400.0,5.9438,5.9634,5.9438,5.9536,806400.0
2014-04-23 15:00:00,6.07,6.09,6.07,6.08,793600.0,5.9536,5.9732,5.9536,5.9634,793600.0
2014-04-23 15:10:00,6.08,6.09,6.08,6.08,604800.0,5.9634,5.9732,5.9634,5.9634,604800.0
2014-04-23 15:20:00,6.08,6.09,6.07,6.08,552000.0,5.9634,5.9732,5.9536,5.9634,552000.0
2014-04-23 15:30:00,6.08,6.08,6.07,6.08,524800.0,5.9634,5.9634,5.9536,5.9634,524800.0
2014-04-23 15:40:00,6.08,6.08,6.07,6.07,1052800.0,5.9634,5.9634,5.9536,5.9536,1052800.0
2014-04-23 15:50:00,6.08,6.08,6.06,6.06,3969600.0,5.9634,5.9634,5.9438,5.9438,3969600.0
2014-04-24 09:30:00,6.27,6.27,6.18,6.19,7206400.0,6.1497,6.1497,6.0615,6.0713,7206400.0
2014-04-24 09:40:00,6.19,6.19,6.09,6.1,3958400.0,6.0713,6.0713,5.9732,5.983,3958400.0
2014-04-24 09:50:00,6.09,6.14,6.09,6.12,3217600.0,5.9732,6.0222,5.9732,6.0026,3217600.0
2014-04-24 10:00:00,6.11,6.11,6.05,6.06,2371200.0,5.9928,5.9928,5.934,5.9438,2371200.0
2014-04-24 10:10:00,6.06,6.13,6.05,6.13,2217600.0,5.9438,6.0124,5.934,6.0124,2217600.0
2014-04-24 10:20:00,6.13,6.14,6.11,6.14,2419200.0,6.0124,6.0222,5.9928,6.0222,2419200.0
2014-04-24 10:30:00,6.14,6.15,6.13,6.14,1401600.0,6.0222,6.032,6.0124,6.0222,1401600.0
2014-04-24 10:40:00,6.14,6.15,6.12,6.12,1488000.0,6.0222,6.032,6.0026,6.0026,1488000.0
2014-04-24 10:50:00,6.12,6.14,6.11,6.14,1387200.0,6.0026,6.0222,5.9928,6.0222,1387200.0
2014-04-24 11:00:00,6.14,6.17,6.13,6.17,2116800.0,6.0222,6.0517,6.0124,6.0517,2116800.0
2014-04-24 11:10:00,6.17,6.19,6.17,6.19,1022400.0,6.0517,6.0713,6.0517,6.0713,1022400.0
2014-04-24 11:20:00,6.19,6.2,6.18,6.19,1017600.0,6.0713,6.0811,6.0615,6.0713,1017600.0
2014-04-24 11:30:00,6.19,6.2,6.19,6.2,868800.0,6.0713,6.0811,6.0713,6.0811,868800.0
2014-04-24 11:40:00,6.2,6.2,6.18,6.18,627200.0,6.0811,6.0811,6.0615,6.0615,627200.0
2014-04-24 11:50:00,6.18,6.19,6.17,6.18,916800.0,6.0615,6.0713,6.0517,6.0615,916800.0
2014-04-24 12:00:00,6.19,6.2,6.18,6.18,657600.0,6.0713,6.0811,6.0615,6.0615,657600.0
2014-04-24 12:10:00,6.18,6.18,6.17,6.17,342400.0,6.0615,6.0615,6.0517,6.0517,342400.0
2014-04-24 12:20:00,6.18,6.18,6.18,6.18,233600.0,6.0615,6.0615,6.0615,6.0615,233600.0
2014-04-24 12:30:00,6.18,6.19,6.18,6.19,265600.0,6.0615,6.0713,6.0615,6.0713,265600.0
2014-04-24 12:40:00,6.19,6.19,6.18,6.19,296000.0,6.0713,6.0713,6.0615,6.0713,296000.0
2014-04-24 12:50:00,6.19,6.2,6.18,6.2,289600.0,6.0713,6.0811,6.0615,6.0811,289600.0
2014-04-24 13:00:00,6.2,6.2,6.19,6.19,123200.0,6.0811,6.0811,6.0713,6.0713,123200.0
2014-04-24 13:10:00,6.19,6.2,6.19,6.19,169600.0,6.0713,6.0811,6.0713,6.0713,169600.0
2014-04-24 13:20:00,6.19,6.2,6.19,6.19,320000.0,6.0713,6.0811,6.0713,6.0713,320000.0
2014-04-24 13:30:00,6.19,6.19,6.16,6.16,931200.0,6.0713,6.0713,6.0418,6.0418,931200.0
2014-04-24 13:40:00,6.16,6.18,6.15,6.16,508800.0,6.0418,6.0615,6.032,6.0418,508800.0
2014-04-24 13:50:00,6.16,6.17,6.15,6.15,664000.0,6.0418,6.0517,6.032,6.032,664000.0
2014-04-24 14:00:00,6.15,6.17,6.14,6.15,476800.0,6.032,6.0517,6.0222,6.032,476800.0
2014-04-24 14:10:00,6.15,6.17,6.14,6.16,486400.0,6.032,6.0517,6.0222,6.0418,486400.0
2014-04-24 14:20:00,6.16,6.16,6.15,6.16,481600.0,6.0418,6.0418,6.032,6.0418,481600.0
2014-04-24 14:30:00,6.16,6.18,6.15,6.17,913600.0,6.0418,6.0615,6.032,6.0517,913600.0
2014-04-24 14:40:00,6.18,6.18,6.16,6.17,416000.0,6.0615,6.0615,6.0418,6.0517,416000.0
2014-04-24 14:50:00,6.17,6.17,6.16,6.17,414400.0,6.0517,6.0517,6.0418,6.0517,414400.0
2014-04-24 15:00:00,6.17,6.19,6.17,6.18,1268800.0,6.0517,6.0713,6.0517,6.0615,1268800.0
2014-04-24 15:10:00,6.18,6.19,6.18,6.18,323200.0,6.0615,6.0713,6.0615,6.0615,323200.0
2014-04-24 15:20:00,6.18,6.19,6.18,6.18,393600.0,6.0615,6.0713,6.0615,6.0615,393600.0
2014-04-24 15:30:00,6.18,6.19,6.17,6.18,632000.0,6.0615,6.0713,6.0517,6.0615,632000.0
2014-04-24 15:40:00,6.18,6.18,6.17,6.18,667200.0,6.0615,6.0615,6.0517,6.0615,667200.0
2014-04-24 15:50:00,6.18,6.18,6.17,6.18,1505600.0,6.0615,6.0615,6.0517,6.0615,1505600.0
2014-04-25 09:30:00,6.11,6.12,6.08,6.09,1715200.0,5.9928,6.0026,5.9634,5.9732,1715200.0
2014-04-25 09:40:00,6.08,6.12,6.08,6.09,1988800.0,5.9634,6.0026,5.9634,5.9732,1988800.0
2014-04-25 09:50:00,6.08,6.1,6.06,6.07,2067200.0,5.9634,5.983,5.9438,5.9536,2067200.0
2014-04-25 10:00:00,6.06,6.07,6.04,6.06,1713600.0,5.9438,5.9536,5.9241,5.9438,1713600.0
2014-04-25 10:10:00,6.07,6.07,6.05,6.05,1246400.0,5.9536,5.9536,5.934,5.934,1246400.0
2014-04-25 10:20:00,6.05,6.06,6.04,6.04,1510400.0,5.934,5.9438,5.9241,5.9241,1510400.0
2014-04-25 10:30:00,6.04,6.04,5.99,6.0,1755200.0,5.9241,5.9241,5.8751,5.8849,1755200.0
2014-04-25 10:40:00,6.01,6.01,5.99,6.0,761600.0,5.8947,5.8947,5.8751,5.8849,761600.0
2014-04-25 10:50:00,6.0,6.01,5.98,5.99,1707200.0,5.8849,5.8947,5.8653,5.8751,1707200.0
2014-04-25 11:00:00,5.99,5.99,5.96,5.97,1755200.0,5.8751,5.8751,5.8457,5.8555,1755200.0
2014-04-25 11:10:00,5.97,6.01,5.96,6.0,1790400.0,5.8555,5.8947,5.8457,5.8849,1790400.0
2014-04-25 11:20:00,6.0,6.03,6.0,6.02,1348800.0,5.8849,5.9143,5.8849,5.9045,1348800.0
2014-04-25 11:30:00,6.03,6.03,6.02,6.02,1172800.0,5.9143,5.9143,5.9045,5.9045,1172800.0
2014-04-25 11:40:00,6.02,6.03,6.0,6.01,657600.0,5.9045,5.9143,5.8849,5.8947,657600.0
2014-04-25 11:50:00,6.01,6.04,6.01,6.02,1070400.0,5.8947,5.9241,5.8947,5.9045,1070400.0
2014-04-25 12:00:00,6.02,6.03,6.02,6.03,592000.0,5.9045,5.9143,5.9045,5.9143,592000.0
2014-04-25 12:10:00,6.03,6.04,6.03,6.03,574400.0,5.9143,5.9241,5.9143,5.9143,574400.0
2014-04-25 12:20:00,6.03,6.03,6.02,6.03,377600.0,5.9143,5.9143,5.9045,5.9143,377600.0
2014-04-25 12:30:00,6.03,6.03,6.01,6.01,550400.0,5.9143,5.9143,5.8947,5.8947,550400.0
2014-04-25 12:40:00,6.01,6.02,6.0,6.0,835200.0,5.8947,5.9045,5.8849,5.8849,835200.0
2014-04-25 12:50:00,6.0,6.01,6.0,6.0,219200.0,5.8849,5.8947,5.8849,5.8849,219200.0
2014-04-25 13:00:00,6.0,6.01,5.99,6.0,641600.0,5.8849,5.8947,5.8751,5.8849,641600.0
2014-04-25 13:10:00,6.0,6.0,5.99,6.0,284800.0,5.8849,5.8849,5.8751,5.8849,284800.0
2014-04-25 13:20:00,6.0,6.01,6.0,6.0,361600.0,5.8849,5.8947,5.8849,5.8849,361600.0
2014-04-25 13:30:00,6.0,6.0,5.98,5.99,369600.0,5.8849,5.8849,5.8653,5.8751,369600.0
2014-04-25 13:40:00,5.99,6.01,5.99,6.0,635200.0,5.8751,5.8947,5.8751,5.8849,635200.0
2014-04-25 13:50:00,6.0,6.0,5.99,6.0,556800.0,5.8849,5.8849,5.8751,5.8849,556800.0
2014-04-25 14:00:00,5.99,5.99,5.97,5.98,732800.0,5.8751,5.8751,5.8555,5.8653,732800.0
2014-04-25 14:10:00,5.98,5.98,5.96,5.97,715200.0,5.8653,5.8653,5.8457,5.8555,715200.0
2014-04-25 14:20:00,5.97,5.97,5.96,5.96,384000.0,5.8555,5.8555,5.8457,5.8457,384000.0
2014-04-25 14:30:00,5.97,5.99,5.95,5.99,1667200.0,5.8555,5.8751,5.8359,5.8751,1667200.0
2014-04-25 14:40:00,5.99,5.99,5.97,5.98,491200.0,5.8751,5.8751,5.8555,5.8653,491200.0
2014-04-25 14:50:00,5.98,6.0,5.97,5.98,1465600.0,5.8653,5.8849,5.8555,5.8653,1465600.0
2014-04-25 15:00:00,5.98,5.99,5.97,5.98,428800.0,5.8653,5.8751,5.8555,5.8653,428800.0
2014-04-25 15:10:00,5.98,5.99,5.97,5.98,596800.0,5.8653,5.8751,5.8555,5.8653,596800.0
2014-04-25 15:20:00,5.98,5.99,5.98,5.99,1174400.0,5.8653,5.8751,5.8653,5.8751,1174400.0
2014-04-25 15:30:00,5.99,6.0,5.98,5.99,819200.0,5.8751,5.8849,5.8653,5.8751,819200.0
2014-04-25 15:40:00,5.99,6.01,5.98,6.0,1174400.0,5.8751,5.8947,5.8653,5.8849,1174400.0
2014-04-25 15:50:00,6.0,6.0,5.98,5.98,2556800.0,5.8849,5.8849,5.8653,5.8653,2556800.0
2014-04-28 09:30:00,6.04,6.05,5.98,5.99,3001600.0,5.9241,5.934,5.8653,5.8751,3001600.0
2014-04-28 09:40:00,5.99,6.0,5.97,5.97,2788800.0,5.8751,5.8849,5.8555,5.8555,2788800.0
2014-04-28 09:50:00,5.97,6.04,5.97,6.04,2860800.0,5.8555,5.9241,5.8555,5.9241,2860800.0
2014-04-28 10:00:00,6.04,6.06,6.02,6.05,1880000.0,5.9241,5.9438,5.9045,5.934,1880000.0
2014-04-28 10:10:00,6.05,6.1,6.04,6.09,3049600.0,5.934,5.983,5.9241,5.9732,3049600.0
2014-04-28 10:20:00,6.1,6.11,6.09,6.1,1571200.0,5.983,5.9928,5.9732,5.983,1571200.0
2014-04-28 10:30:00,6.1,6.11,6.07,6.08,1433600.0,5.983,5.9928,5.9536,5.9634,1433600.0
2014-04-28 10:40:00,6.08,6.09,6.06,6.06,1160000.0,5.9634,5.9732,5.9438,5.9438,1160000.0
2014-04-28 10:50:00,6.06,6.07,6.04,6.06,1284800.0,5.9438,5.9536,5.9241,5.9438,1284800.0
2014-04-28 11:00:00,6.06,6.08,6.05,6.06,739200.0,5.9438,5.9634,5.934,5.9438,739200.0
2014-04-28 11:10:00,6.06,6.06,6.01,6.02,1152000.0,5.9438,5.9438,5.8947,5.9045,1152000.0
2014-04-28 11:20:00,6.02,6.02,5.98,5.98,2380800.0,5.9045,5.9045,5.8653,5.8653,2380800.0
2014-04-28 11:30:00,5.98,6.0,5.97,6.0,3516800.0,5.8653,5.8849,5.8555,5.8849,3516800.0
2014-04-28 11:40:00,6.0,6.0,5.97,5.98,2432000.0,5.8849,5.8849,5.8555,5.8653,2432000.0
2014-04-28 11:50:00,5.98,6.0,5.93,5.94,3467200.0,5.8653,5.8849,5.8163,5.8261,3467200.0
2014-04-28 12:00:00,5.94,5.95,5.91,5.91,1328000.0,5.8261,5.8359,5.7966,5.7966,1328000.0
2014-04-28 12:10:00,5.92,5.95,5.91,5.95,1339200.0,5.8064,5.8359,5.7966,5.8359,1339200.0
2014-04-28 12:20:00,5.95,5.95,5.92,5.94,1003200.0,5.8359,5.8359,5.8064,5.8261,1003200.0
2014-04-28 12:30:00,5.94,5.96,5.92,5.92,1024000.0,5.8261,5.8457,5.8064,5.8064,1024000.0
2014-04-28 12:40:00,5.92,5.95,5.92,5.94,649600.0,5.8064,5.8359,5.8064,5.8261,649600.0
2014-04-28 12:50:00,5.94,5.94,5.92,5.93,1001600.0,5.8261,5.8261,5.8064,5.8163,1001600.0
2014-04-28 13:00:00,5.93,5.93,5.88,5.89,1452800.0,5.8163,5.8163,5.7672,5.777,1452800.0
2014-04-28 13:10:00,5.89,5.89,5.86,5.87,1324800.0,5.777,5.777,5.7476,5.7574,1324800.0
2014-04-28 13:20:00,5.86,5.86,5.83,5.86,2420800.0,5.7476,5.7476,5.7182,5.7476,2420800.0
2014-04-28 13:30:00,5.86,5.87,5.83,5.85,1700800.0,5.7476,5.7574,5.7182,5.7378,1700800.0
2014-04-28 13:40:00,5.85,5.88,5.85,5.88,1448000.0,5.7378,5.7672,5.7378,5.7672,1448000.0
2014-04-28 13:50:00,5.88,5.9,5.87,5.88,1100800.0,5.7672,5.7868,5.7574,5.7672,1100800.0
2014-04-28 14:00:00,5.88,5.89,5.86,5.88,1305600.0,5.7672,5.777,5.7476,5.7672,1305600.0
2014-04-28 14:10:00,5.89,5.92,5.89,5.92,1243200.0,5.777,5.8064,5.777,5.8064,1243200.0
2014-04-28 14:20:00,5.92,5.94,5.91,5.94,1078400.0,5.8064,5.8261,5.7966,5.8261,1078400.0
2014-04-28 14:30:00,5.94,5.95,5.93,5.94,824000.0,5.8261,5.8359,5.8163,5.8261,824000.0
2014-04-28 14:40:00,5.94,5.96,5.92,5.95,937600.0,5.8261,5.8457,5.8064,5.8359,937600.0
2014-04-28 14:50:00,5.95,5.97,5.94,5.94,1552000.0,5.8359,5.8555,5.8261,5.8261,1552000.0
2014-04-28 15:00:00,5.94,5.98,5.94,5.98,2579200.0,5.8261,5.8653,5.8261,5.8653,2579200.0
2014-04-28 15:10:00,5.98,6.03,5.98,6.03,2449600.0,5.8653,5.9143,5.8653,5.9143,2449600.0
2014-04-28 15:20:00,6.03,6.04,6.01,6.03,4204800.0,5.9143,5.9241,5.8947,5.9143,4204800.0
2014-04-28 15:30:00,6.03,6.05,6.03,6.04,1937600.0,5.9143,5.934,5.9143,5.9241,1937600.0
2014-04-28 15:40:00,6.04,6.05,6.02,6.02,1553600.0,5.9241,5.934,5.9045,5.9045,1553600.0
2014-04-28 15:50:00,6.02,6.04,6.02,6.02,2760000.0,5.9045,5.9241,5.9045,5.9045,2760000.0
2014-04-29 09:30:00,6.06,6.09,6.03,6.06,1963200.0,5.9438,5.9732,5.9143,5.9438,1963200.0
2014-04-29 09:40:00,6.06,6.09,6.05,6.07,2473600.0,5.9438,5.9732,5.934,5.9536,2473600.0
2014-04-29 09:50:00,6.06,6.1,6.06,6.06,1864000.0,5.9438,5.983,5.9438,5.9438,1864000.0
2014-04-29 10:00:00,6.06,6.08,6.03,6.03,1473600.0,5.9438,5.9634,5.9143,5.9143,1473600.0
2014-04-29 10:10:00,6.03,6.05,6.03,6.04,1918400.0,5.9143,5.934,5.9143,5.9241,1918400.0
2014-04-29 10:20:00,6.04,6.05,6.0,6.0,2000000.0,5.9241,5.934,5.8849,5.8849,2000000.0
2014-04-29 10:30:00,6.0,6.04,6.0,6.03,1432000.0,5.8849,5.9241,5.8849,5.9143,1432000.0
2014-04-29 10:40:00,6.03,6.08,6.03,6.06,1504000.0,5.9143,5.9634,5.9143,5.9438,1504000.0
2014-04-29 10:50:00,6.07,6.07,6.06,6.06,707200.0,5.9536,5.9536,5.9438,5.9438,707200.0
2014-04-29 11:00:00,6.06,6.07,6.05,6.07,795200.0,5.9438,5.9536,5.934,5.9536,795200.0
2014-04-29 11:10:00,6.07,6.07,6.04,6.04,832000.0,5.9536,5.9536,5.9241,5.9241,832000.0
2014-04-29 11:20:00,6.05,6.09,6.05,6.09,1089600.0,5.934,5.9732,5.934,5.9732,1089600.0
2014-04-29 11:30:00,6.09,6.1,6.08,6.09,859200.0,5.9732,5.983,5.9634,5.9732,859200.0
2014-04-29 11:40:00,6.08,6.09,6.07,6.08,329600.0,5.9634,5.9732,5.9536,5.9634,329600.0
2014-04-29 11:50:00,6.08,6.09,6.07,6.08,240000.0,5.9634,5.9732,5.9536,5.9634,240000.0
2014-04-29 12:00:00,6.08,6.1,6.08,6.09,233600.0,5.9634,5.983,5.9634,5.9732,233600.0
2014-04-29 12:10:00,6.1,6.1,6.08,6.1,232000.0,5.983,5.983,5.9634,5.983,232000.0
2014-04-29 12:20:00,6.1,6.11,6.1,6.11,716800.0,5.983,5.9928,5.983,5.9928,716800.0
2014-04-29 12:30:00,6.11,6.14,6.11,6.13,596800.0,5.9928,6.0222,5.9928,6.0124,596800.0
2014-04-29 12:40:00,6.13,6.14,6.12,6.13,672000.0,6.0124,6.0222,6.0026,6.0124,672000.0
2014-04-29 12:50:00,6.13,6.13,6.12,6.12,651200.0,6.0124,6.0124,6.0026,6.0026,651200.0
2014-04-29 13:00:00,6.12,6.12,6.11,6.11,398400.0,6.0026,6.0026,5.9928,5.9928,398400.0
2014-04-29 13:10:00,6.11,6.12,6.1,6.11,443200.0,5.9928,6.0026,5.983,5.9928,443200.0
2014-04-29 13:20:00,6.11,6.12,6.1,6.11,587200.0,5.9928,6.0026,5.983,5.9928,587200.0
2014-04-29 13:30:00,6.11,6.12,6.1,6.11,387200.0,5.9928,6.0026,5.983,5.9928,387200.0
2014-04-29 13:40:00,6.11,6.13,6.1,6.11,609600.0,5.9928,6.0124,5.983,5.9928,609600.0
2014-04-29 13:50:00,6.12,6.14,6.12,6.13,504000.0,6.0026,6.0222,6.0026,6.0124,504000.0
2014-04-29 14:00:00,6.13,6.13,6.13,6.13,248000.0,6.0124,6.0124,6.0124,6.0124,248000.0
2014-04-29 14:10:00,6.13,6.13,6.12,6.12,302400.0,6.0124,6.0124,6.0026,6.0026,302400.0
2014-04-29 14:20:00,6.13,6.13,6.12,6.12,396800.0,6.0124,6.0124,6.0026,6.0026,396800.0
2014-04-29 14:30:00,6.12,6.13,6.12,6.13,147200.0,6.0026,6.0124,6.0026,6.0124,147200.0
2014-04-29 14:40:00,6.13,6.13,6.12,6.13,312000.0,6.0124,6.0124,6.0026,6.0124,312000.0
2014-04-29 14:50:00,6.13,6.13,6.12,6.13,164800.0,6.0124,6.0124,6.0026,6.0124,164800.0
2014-04-29 15:00:00,6.13,6.13,6.13,6.13,312000.0,6.0124,6.0124,6.0124,6.0124,312000.0
2014-04-29 15:10:00,6.13,6.13,6.12,6.13,155200.0,6.0124,6.0124,6.0026,6.0124,155200.0
2014-04-29 15:20:00,6.12,6.13,6.12,6.13,260800.0,6.0026,6.0124,6.0026,6.0124,260800.0
2014-04-29 15:30:00,6.13,6.13,6.12,6.12,275200.0,6.0124,6.0124,6.0026,6.0026,275200.0
2014-04-29 15:40:00,6.12,6.12,6.11,6.12,849600.0,6.0026,6.0026,5.9928,6.0026,849600.0
2014-04-29 15:50:00,6.12,6.12,6.11,6.11,944000.0,6.0026,6.0026,5.9928,5.9928,944000.0
2014-04-30 09:30:00,6.06,6.07,6.05,6.06,2804800.0,5.9438,5.9536,5.934,5.9438,2804800.0
2014-04-30 09:40:00,6.06,6.1,6.05,6.07,1288000.0,5.9438,5.983,5.934,5.9536,1288000.0
2014-04-30 09:50:00,6.06,6.08,6.03,6.05,1913600.0,5.9438,5.9634,5.9143,5.934,1913600.0
2014-04-30 10:00:00,6.05,6.06,6.03,6.05,1542400.0,5.934,5.9438,5.9143,5.934,1542400.0
2014-04-30 10:10:00,6.05,6.1,6.05,6.09,966400.0,5.934,5.983,5.934,5.9732,966400.0
2014-04-30 10:20:00,6.09,6.12,6.08,6.1,1465600.0,5.9732,6.0026,5.9634,5.983,1465600.0
2014-04-30 10:30:00,6.1,6.12,6.1,6.11,758400.0,5.983,6.0026,5.983,5.9928,758400.0
2014-04-30 10:40:00,6.11,6.12,6.1,6.12,683200.0,5.9928,6.0026,5.983,6.0026,683200.0
2014-04-30 10:50:00,6.12,6.13,6.12,6.12,700800.0,6.0026,6.0124,6.0026,6.0026,700800.0
2014-04-30 11:00:00,6.12,6.12,6.11,6.11,572800.0,6.0026,6.0026,5.9928,5.9928,572800.0
2014-04-30 11:10:00,6.11,6.11,6.08,6.1,1385600.0,5.9928,5.9928,5.9634,5.983,1385600.0
2014-04-30 11:20:00,6.09,6.11,6.09,6.11,640000.0,5.9732,5.9928,5.9732,5.9928,640000.0
2014-04-30 11:30:00,6.11,6.11,6.09,6.1,420800.0,5.9928,5.9928,5.9732,5.983,420800.0
2014-04-30 11:40:00,6.1,6.11,6.1,6.1,390400.0,5.983,5.9928,5.983,5.983,390400.0
2014-04-30 11:50:00,6.1,6.11,6.1,6.1,536000.0,5.983,5.9928,5.983,5.983,536000.0
2014-04-30 12:00:00,6.1,6.11,6.1,6.11,254400.0,5.983,5.9928,5.983,5.9928,254400.0
2014-04-30 12:10:00,6.11,6.12,6.11,6.11,268800.0,5.9928,6.0026,5.9928,5.9928,268800.0
2014-04-30 12:20:00,6.12,6.12,6.11,6.11,78400.0,6.0026,6.0026,5.9928,5.9928,78400.0
2014-04-30 12:30:00,6.11,6.12,6.11,6.12,236800.0,5.9928,6.0026,5.9928,6.0026,236800.0
2014-04-30 12:40:00,6.12,6.12,6.11,6.12,99200.0,6.0026,6.0026,5.9928,6.0026,99200.0
2014-04-30 12:50:00,6.12,6.12,6.12,6.12,89600.0,6.0026,6.0026,6.0026,6.0026,89600.0
2014-04-30 13:00:00,6.12,6.13,6.12,6.13,353600.0,6.0026,6.0124,6.0026,6.0124,353600.0
2014-04-30 13:10:00,6.13,6.13,6.12,6.12,268800.0,6.0124,6.0124,6.0026,6.0026,268800.0
2014-04-30 13:20:00,6.12,6.13,6.12,6.13,233600.0,6.0026,6.0124,6.0026,6.0124,233600.0
2014-04-30 13:30:00,6.12,6.12,6.12,6.12,118400.0,6.0026,6.0026,6.0026,6.0026,118400.0
2014-04-30 13:40:00,6.11,6.12,6.11,6.11,224000.0,5.9928,6.0026,5.9928,5.9928,224000.0
2014-04-30 13:50:00,6.11,6.12,6.1,6.1,347200.0,5.9928,6.0026,5.983,5.983,347200.0
2014-04-30 14:00:00,6.12,6.15,6.1,6.13,793600.0,6.0026,6.032,5.983,6.0124,793600.0
2014-04-30 14:10:00,6.13,6.13,6.09,6.12,1678400.0,6.0124,6.0124,5.9732,6.0026,1678400.0
2014-04-30 14:20:00,6.12,6.13,6.11,6.12,1036800.0,6.0026,6.0124,5.9928,6.0026,1036800.0
2014-04-30 14:30:00,6.12,6.14,6.12,6.12,571200.0,6.0026,6.0222,6.0026,6.0026,571200.0
2014-04-30 14:40:00,6.12,6.16,6.12,6.16,875200.0,6.0026,6.0418,6.0026,6.0418,875200.0
2014-04-30 14:50:00,6.16,6.16,6.14,6.14,708800.0,6.0418,6.0418,6.0222,6.0222,708800.0
2014-04-30 15:00:00,6.14,6.15,6.13,6.13,1049600.0,6.0222,6.032,6.0124,6.0124,1049600.0
2014-04-30 15:10:00,6.13,6.13,6.11,6.12,1188800.0,6.0124,6.0124,5.9928,6.0026,1188800.0
2014-04-30 15:20:00,6.12,6.14,6.11,6.13,1164800.0,6.0026,6.0222,5.9928,6.0124,1164800.0
2014-04-30 15:30:00,6.14,6.15,6.13,6.14,598400.0,6.0222,6.032,6.0124,6.0222,598400.0
2014-04-30 15:40:00,6.14,6.16,6.13,6.14,1032000.0,6.0222,6.0418,6.0124,6.0222,1032000.0
2014-04-30 15:50:00,6.14,6.15,6.14,6.15,1580800.0,6.0222,6.032,6.0222,6.032,1580800.0
2014-05-01 09:30:00,6.16,6.17,6.14,6.17,1592000.0,6.0418,6.0517,6.0222,6.0517,1592000.0
2014-05-01 09:40:00,6.18,6.2,6.17,6.17,1388800.0,6.0615,6.0811,6.0517,6.0517,1388800.0
2014-05-01 09:50:00,6.17,6.19,6.16,6.17,1145600.0,6.0517,6.0713,6.0418,6.0517,1145600.0
2014-05-01 10:00:00,6.17,6.19,6.16,6.18,1038400.0,6.0517,6.0713,6.0418,6.0615,1038400.0
2014-05-01 10:10:00,6.18,6.19,6.15,6.15,1249600.0,6.0615,6.0713,6.032,6.032,1249600.0
2014-05-01 10:20:00,6.15,6.19,6.14,6.19,1086400.0,6.032,6.0713,6.0222,6.0713,1086400.0
2014-05-01 10:30:00,6.18,6.2,6.18,6.19,990400.0,6.0615,6.0811,6.0615,6.0713,990400.0
2014-05-01 10:40:00,6.19,6.22,6.19,6.21,1217600.0,6.0713,6.1007,6.0713,6.0909,1217600.0
2014-05-01 10:50:00,6.21,6.23,6.21,6.22,987200.0,6.0909,6.1105,6.0909,6.1007,987200.0
2014-05-01 11:00:00,6.22,6.22,6.2,6.21,392000.0,6.1007,6.1007,6.0811,6.0909,392000.0
2014-05-01 11:10:00,6.21,6.23,6.21,6.22,798400.0,6.0909,6.1105,6.0909,6.1007,798400.0
2014-05-01 11:20:00,6.22,6.23,6.22,6.22,510400.0,6.1007,6.1105,6.1007,6.1007,510400.0
2014-05-01 11:30:00,6.23,6.25,6.23,6.25,1572800.0,6.1105,6.1301,6.1105,6.1301,1572800.0
2014-05-01 11:40:00,6.24,6.25,6.23,6.23,750400.0,6.1203,6.1301,6.1105,6.1105,750400.0
2014-05-01 11:50:00,6.23,6.23,6.21,6.21,352000.0,6.1105,6.1105,6.0909,6.0909,352000.0
2014-05-01 12:00:00,6.21,6.23,6.21,6.23,793600.0,6.0909,6.1105,6.0909,6.1105,793600.0
2014-05-01 12:10:00,6.23,6.23,6.22,6.22,356800.0,6.1105,6.1105,6.1007,6.1007,356800.0
2014-05-01 12:20:00,6.21,6.22,6.21,6.22,468800.0,6.0909,6.1007,6.0909,6.1007,468800.0
2014-05-01 12:30:00,6.22,6.23,6.21,6.21,180800.0,6.1007,6.1105,6.0909,6.0909,180800.0
2014-05-01 12:40:00,6.21,6.22,6.2,6.21,480000.0,6.0909,6.1007,6.0811,6.0909,480000.0
2014-05-01 12:50:00,6.21,6.22,6.21,6.21,169600.0,6.0909,6.1007,6.0909,6.0909,169600.0
2014-05-01 13:00:00,6.22,6.22,6.21,6.22,404800.0,6.1007,6.1007,6.0909,6.1007,404800.0
2014-05-01 13:10:00,6.22,6.22,6.2,6.21,478400.0,6.1007,6.1007,6.0811,6.0909,478400.0
2014-05-01 13:20:00,6.2,6.21,6.19,6.2,568000.0,6.0811,6.0909,6.0713,6.0811,568000.0
2014-05-01 13:30:00,6.2,6.21,6.19,6.21,902400.0,6.0811,6.0909,6.0713,6.0909,902400.0
2014-05-01 13:40:00,6.21,6.21,6.2,6.2,596800.0,6.0909,6.0909,6.0811,6.0811,596800.0
2014-05-01 13:50:00,6.19,6.2,6.17,6.18,2092800.0,6.0713,6.0811,6.0517,6.0615,2092800.0
2014-05-01 14:00:00,6.18,6.2,6.18,6.2,555200.0,6.0615,6.0811,6.0615,6.0811,555200.0
2014-05-01 14:10:00,6.2,6.2,6.18,6.18,380800.0,6.0811,6.0811,6.0615,6.0615,380800.0
2014-05-01 14:20:00,6.18,6.19,6.18,6.19,699200.0,6.0615,6.0713,6.0615,6.0713,699200.0
2014-05-01 14:30:00,6.19,6.19,6.17,6.17,742400.0,6.0713,6.0713,6.0517,6.0517,742400.0
2014-05-01 14:40:00,6.17,6.18,6.16,6.18,1835200.0,6.0517,6.0615,6.0418,6.0615,1835200.0
2014-05-01 14:50:00,6.18,6.18,6.17,6.18,640000.0,6.0615,6.0615,6.0517,6.0615,640000.0
2014-05-01 15:00:00,6.18,6.18,6.17,6.17,595200.0,6.0615,6.0615,6.0517,6.0517,595200.0
2014-05-01 15:10:00,6.17,6.19,6.16,6.18,972800.0,6.0517,6.0713,6.0418,6.0615,972800.0
2014-05-01 15:20:00,6.19,6.19,6.17,6.17,705600.0,6.0713,6.0713,6.0517,6.0517,705600.0
2014-05-01 15:30:00,6.17,6.18,6.17,6.17,545600.0,6.0517,6.0615,6.0517,6.0517,545600.0
2014-05-01 15:40:00,6.17,6.18,6.17,6.17,393600.0,6.0517,6.0615,6.0517,6.0517,393600.0
2014-05-01 15:50:00,6.17,6.19,6.17,6.19,2744000.0,6.0517,6.0713,6.0517,6.0713,2744000.0
2014-05-02 09:30:00,6.22,6.25,6.2,6.24,3193600.0,6.1007,6.1301,6.0811,6.1203,3193600.0
2014-05-02 09:40:00,6.25,6.25,6.18,6.18,2632000.0,6.1301,6.1301,6.0615,6.0615,2632000.0
2014-05-02 09:50:00,6.18,6.2,6.16,6.18,3945600.0,6.0615,6.0811,6.0418,6.0615,3945600.0
2014-05-02 10:00:00,6.18,6.22,6.17,6.21,2136000.0,6.0615,6.1007,6.0517,6.0909,2136000.0
2014-05-02 10:10:00,6.22,6.23,6.21,6.21,809600.0,6.1007,6.1105,6.0909,6.0909,809600.0
2014-05-02 10:20:00,6.22,6.22,6.19,6.2,1232000.0,6.1007,6.1007,6.0713,6.0811,1232000.0
2014-05-02 10:30:00,6.2,6.22,6.19,6.21,1350400.0,6.0811,6.1007,6.0713,6.0909,1350400.0
2014-05-02 10:40:00,6.21,6.21,6.14,6.14,4264000.0,6.0909,6.0909,6.0222,6.0222,4264000.0
2014-05-02 10:50:00,6.14,6.17,6.13,6.15,2174400.0,6.0222,6.0517,6.0124,6.032,2174400.0
2014-05-02 11:00:00,6.15,6.18,6.15,6.18,1529600.0,6.032,6.0615,6.032,6.0615,1529600.0
2014-05-02 11:10:00,6.17,6.18,6.16,6.18,2227200.0,6.0517,6.0615,6.0418,6.0615,2227200.0
2014-05-02 11:20:00,6.18,6.18,6.16,6.16,865600.0,6.0615,6.0615,6.0418,6.0418,865600.0
2014-05-02 11:30:00,6.16,6.2,6.16,6.19,1576000.0,6.0418,6.0811,6.0418,6.0713,1576000.0
2014-05-02 11:40:00,6.19,6.2,6.18,6.2,481600.0,6.0713,6.0811,6.0615,6.0811,481600.0
2014-05-02 11:50:00,6.2,6.21,6.19,6.2,795200.0,6.0811,6.0909,6.0713,6.0811,795200.0
2014-05-02 12:00:00,6.2,6.2,6.19,6.19,462400.0,6.0811,6.0811,6.0713,6.0713,462400.0
2014-05-02 12:10:00,6.18,6.2,6.18,6.19,185600.0,6.0615,6.0811,6.0615,6.0713,185600.0
2014-05-02 12:20:00,6.2,6.2,6.19,6.19,355200.0,6.0811,6.0811,6.0713,6.0713,355200.0
2014-05-02 12:30:00,6.19,6.21,6.19,6.21,524800.0,6.0713,6.0909,6.0713,6.0909,524800.0
2014-05-02 12:40:00,6.21,6.21,6.2,6.21,276800.0,6.0909,6.0909,6.0811,6.0909,276800.0
2014-05-02 12:50:00,6.21,6.21,6.19,6.2,177600.0,6.0909,6.0909,6.0713,6.0811,177600.0
2014-05-02 13:00:00,6.2,6.2,6.19,6.19,601600.0,6.0811,6.0811,6.0713,6.0713,601600.0
2014-05-02 13:10:00,6.18,6.19,6.17,6.18,748800.0,6.0615,6.0713,6.0517,6.0615,748800.0
2014-05-02 13:20:00,6.18,6.19,6.17,6.17,268800.0,6.0615,6.0713,6.0517,6.0517,268800.0
2014-05-02 13:30:00,6.17,6.18,6.16,6.17,248000.0,6.0517,6.0615,6.0418,6.0517,248000.0
2014-05-02 13:40:00,6.17,6.17,6.16,6.17,500800.0,6.0517,6.0517,6.0418,6.0517,500800.0
2014-05-02 13:50:00,6.17,6.17,6.16,6.16,356800.0,6.0517,6.0517,6.0418,6.0418,356800.0
2014-05-02 14:00:00,6.16,6.17,6.15,6.15,728000.0,6.0418,6.0517,6.032,6.032,728000.0
2014-05-02 14:10:00,6.15,6.17,6.15,6.17,652800.0,6.032,6.0517,6.032,6.0517,652800.0
2014-05-02 14:20:00,6.17,6.17,6.16,6.16,940800.0,6.0517,6.0517,6.0418,6.0418,940800.0
2014-05-02 14:30:00,6.16,6.18,6.16,6.18,700800.0,6.0418,6.0615,6.0418,6.0615,700800.0
2014-05-02 14:40:00,6.17,6.18,6.17,6.17,326400.0,6.0517,6.0615,6.0517,6.0517,326400.0
2014-05-02 14:50:00,6.17,6.18,6.17,6.17,324800.0,6.0517,6.0615,6.0517,6.0517,324800.0
2014-05-02 15:00:00,6.18,6.2,6.18,6.19,497600.0,6.0615,6.0811,6.0615,6.0713,497600.0
2014-05-02 15:10:00,6.19,6.19,6.19,6.19,609600.0,6.0713,6.0713,6.0713,6.0713,609600.0
2014-05-02 15:20:00,6.19,6.19,6.18,6.18,438400.0,6.0713,6.0713,6.0615,6.0615,438400.0
2014-05-02 15:30:00,6.18,6.18,6.16,6.16,1254400.0,6.0615,6.0615,6.0418,6.0418,1254400.0
2014-05-02 15:40:00,6.17,6.17,6.16,6.16,641600.0,6.0517,6.0517,6.0418,6.0418,641600.0
2014-05-02 15:50:00,6.16,6.18,6.16,6.16,2179200.0,6.0418,6.0615,6.0418,6.0418,2179200.0
2014-05-05 09:30:00,6.09,6.1,6.06,6.09,3427200.0,5.9732,5.983,5.9438,5.9732,3427200.0
2014-05-05 09:40:00,6.09,6.11,6.07,6.09,2492800.0,5.9732,5.9928,5.9536,5.9732,2492800.0
2014-05-05 09:50:00,6.09,6.15,6.08,6.15,1992000.0,5.9732,6.032,5.9634,6.032,1992000.0
2014-05-05 10:00:00,6.15,6.15,6.13,6.14,1710400.0,6.032,6.032,6.0124,6.0222,1710400.0
2014-05-05 10:10:00,6.14,6.18,6.14,6.17,2222400.0,6.0222,6.0615,6.0222,6.0517,2222400.0
2014-05-05 10:20:00,6.18,6.19,6.16,6.17,1796800.0,6.0615,6.0713,6.0418,6.0517,1796800.0
2014-05-05 10:30:00,6.17,6.18,6.17,6.17,796800.0,6.0517,6.0615,6.0517,6.0517,796800.0
2014-05-05 10:40:00,6.17,6.21,6.17,6.19,1776000.0,6.0517,6.0909,6.0517,6.0713,1776000.0
2014-05-05 10:50:00,6.19,6.2,6.18,6.18,780800.0,6.0713,6.0811,6.0615,6.0615,780800.0
2014-05-05 11:00:00,6.18,6.18,6.17,6.17,532800.0,6.0615,6.0615,6.0517,6.0517,532800.0
2014-05-05 11:10:00,6.18,6.18,6.17,6.17,356800.0,6.0615,6.0615,6.0517,6.0517,356800.0
2014-05-05 11:20:00,6.18,6.19,6.17,6.18,272000.0,6.0615,6.0713,6.0517,6.0615,272000.0
2014-05-05 11:30:00,6.19,6.2,6.19,6.19,257600.0,6.0713,6.0811,6.0713,6.0713,257600.0
2014-05-05 11:40:00,6.19,6.2,6.18,6.19,500800.0,6.0713,6.0811,6.0615,6.0713,500800.0
2014-05-05 11:50:00,6.19,6.2,6.19,6.2,211200.0,6.0713,6.0811,6.0713,6.0811,211200.0
2014-05-05 12:00:00,6.2,6.2,6.18,6.18,283200.0,6.0811,6.0811,6.0615,6.0615,283200.0
2014-05-05 12:10:00,6.18,6.19,6.18,6.19,126400.0,6.0615,6.0713,6.0615,6.0713,126400.0
2014-05-05 12:20:00,6.19,6.2,6.19,6.19,166400.0,6.0713,6.0811,6.0713,6.0713,166400.0
2014-05-05 12:30:00,6.19,6.19,6.18,6.19,116800.0,6.0713,6.0713,6.0615,6.0713,116800.0
2014-05-05 12:40:00,6.19,6.19,6.18,6.19,75200.0,6.0713,6.0713,6.0615,6.0713,75200.0
2014-05-05 12:50:00,6.19,6.19,6.17,6.18,1057600.0,6.0713,6.0713,6.0517,6.0615,1057600.0
2014-05-05 13:00:00,6.18,6.18,6.17,6.18,105600.0,6.0615,6.0615,6.0517,6.0615,105600.0
2014-05-05 13:10:00,6.17,6.18,6.17,6.18,782400.0,6.0517,6.0615,6.0517,6.0615,782400.0
2014-05-05 13:20:00,6.18,6.18,6.17,6.18,196800.0,6.0615,6.0615,6.0517,6.0615,196800.0
2014-05-05 13:30:00,6.18,6.19,6.18,6.18,364800.0,6.0615,6.0713,6.0615,6.0615,364800.0
2014-05-05 13:40:00,6.18,6.19,6.18,6.19,350400.0,6.0615,6.0713,6.0615,6.0713,350400.0
2014-05-05 13:50:00,6.19,6.19,6.19,6.19,254400.0,6.0713,6.0713,6.0713,6.0713,254400.0
2014-05-05 14:00:00,6.19,6.2,6.19,6.19,176000.0,6.0713,6.0811,6.0713,6.0713,176000.0
2014-05-05 14:10:00,6.19,6.2,6.19,6.2,51200.0,6.0713,6.0811,6.0713,6.0811,51200.0
2014-05-05 14:20:00,6.2,6.2,6.2,6.2,227200.0,6.0811,6.0811,6.0811,6.0811,227200.0
2014-05-05 14:30:00,6.19,6.2,6.19,6.2,385600.0,6.0713,6.0811,6.0713,6.0811,385600.0
2014-05-05 14:40:00,6.2,6.22,6.2,6.22,652800.0,6.0811,6.1007,6.0811,6.1007,652800.0
2014-05-05 14:50:00,6.23,6.23,6.22,6.22,393600.0,6.1105,6.1105,6.1007,6.1007,393600.0
2014-05-05 15:00:00,6.22,6.22,6.21,6.22,200000.0,6.1007,6.1007,6.0909,6.1007,200000.0
2014-05-05 15:10:00,6.22,6.23,6.21,6.22,393600.0,6.1007,6.1105,6.0909,6.1007,393600.0
2014-05-05 15:20:00,6.21,6.22,6.21,6.22,745600.0,6.0909,6.1007,6.0909,6.1007,745600.0
2014-05-05 15:30:00,6.22,6.23,6.22,6.22,150400.0,6.1007,6.1105,6.1007,6.1007,150400.0
2014-05-05 15:40:00,6.22,6.22,6.21,6.21,563200.0,6.1007,6.1007,6.0909,6.0909,563200.0
2014-05-05 15:50:00,6.22,6.23,6.22,6.22,1024000.0,6.1007,6.1105,6.1007,6.1007,1024000.0
2014-05-06 09:30:00,6.21,6.21,6.17,6.18,1856000.0,6.0909,6.0909,6.0517,6.0615,1856000.0
2014-05-06 09:40:00,6.18,6.2,6.16,6.19,1702400.0,6.0615,6.0811,6.0418,6.0713,1702400.0
2014-05-06 09:50:00,6.19,6.21,6.18,6.21,1192000.0,6.0713,6.0909,6.0615,6.0909,1192000.0
2014-05-06 10:00:00,6.21,6.21,6.17,6.17,1164800.0,6.0909,6.0909,6.0517,6.0517,1164800.0
2014-05-06 10:10:00,6.17,6.2,6.17,6.19,830400.0,6.0517,6.0811,6.0517,6.0713,830400.0
2014-05-06 10:20:00,6.19,6.21,6.19,6.2,1003200.0,6.0713,6.0909,6.0713,6.0811,1003200.0
2014-05-06 10:30:00,6.2,6.21,6.19,6.19,1398400.0,6.0811,6.0909,6.0713,6.0713,1398400.0
2014-05-06 10:40:00,6.19,6.2,6.18,6.19,443200.0,6.0713,6.0811,6.0615,6.0713,443200.0
2014-05-06 10:50:00,6.19,6.19,6.15,6.16,1086400.0,6.0713,6.0713,6.032,6.0418,1086400.0
2014-05-06 11:00:00,6.15,6.16,6.14,6.15,1267200.0,6.032,6.0418,6.0222,6.032,1267200.0
2014-05-06 11:10:00,6.15,6.16,6.15,6.16,457600.0,6.032,6.0418,6.032,6.0418,457600.0
2014-05-06 11:20:00,6.17,6.17,6.15,6.16,571200.0,6.0517,6.0517,6.032,6.0418,571200.0
2014-05-06 11:30:00,6.16,6.17,6.15,6.17,606400.0,6.0418,6.0517,6.032,6.0517,606400.0
2014-05-06 11:40:00,6.16,6.17,6.15,6.16,425600.0,6.0418,6.0517,6.032,6.0418,425600.0
2014-05-06 11:50:00,6.16,6.18,6.16,6.17,328000.0,6.0418,6.0615,6.0418,6.0517,328000.0
2014-05-06 12:00:00,6.18,6.18,6.17,6.17,500800.0,6.0615,6.0615,6.0517,6.0517,500800.0
2014-05-06 12:10:00,6.17,6.18,6.16,6.17,281600.0,6.0517,6.0615,6.0418,6.0517,281600.0
2014-05-06 12:20:00,6.17,6.17,6.15,6.16,401600.0,6.0517,6.0517,6.032,6.0418,401600.0
2014-05-06 12:30:00,6.16,6.17,6.16,6.17,326400.0,6.0418,6.0517,6.0418,6.0517,326400.0
2014-05-06 12:40:00,6.17,6.17,6.16,6.17,393600.0,6.0517,6.0517,6.0418,6.0517,393600.0
2014-05-06 12:50:00,6.17,6.17,6.16,6.17,198400.0,6.0517,6.0517,6.0418,6.0517,198400.0
2014-05-06 13:00:00,6.17,6.17,6.15,6.16,281600.0,6.0517,6.0517,6.032,6.0418,281600.0
2014-05-06 13:10:00,6.15,6.16,6.14,6.16,304000.0,6.032,6.0418,6.0222,6.0418,304000.0
2014-05-06 13:20:00,6.15,6.15,6.13,6.14,761600.0,6.032,6.032,6.0124,6.0222,761600.0
2014-05-06 13:30:00,6.13,6.14,6.12,6.12,955200.0,6.0124,6.0222,6.0026,6.0026,955200.0
2014-05-06 13:40:00,6.12,6.12,6.1,6.1,1176000.0,6.0026,6.0026,5.983,5.983,1176000.0
2014-05-06 13:50:00,6.11,6.11,6.1,6.1,590400.0,5.9928,5.9928,5.983,5.983,590400.0
2014-05-06 14:00:00,6.09,6.1,6.08,6.1,1280000.0,5.9732,5.983,5.9634,5.983,1280000.0
2014-05-06 14:10:00,6.1,6.11,6.09,6.1,1062400.0,5.983,5.9928,5.9732,5.983,1062400.0
2014-05-06 14:20:00,6.1,6.1,6.08,6.09,1273600.0,5.983,5.983,5.9634,5.9732,1273600.0
2014-05-06 14:30:00,6.09,6.1,6.08,6.09,888000.0,5.9732,5.983,5.9634,5.9732,888000.0
2014-05-06 14:40:00,6.09,6.1,6.09,6.09,1235200.0,5.9732,5.983,5.9732,5.9732,1235200.0
2014-05-06 14:50:00,6.09,6.09,6.09,6.09,800000.0,5.9732,5.9732,5.9732,5.9732,800000.0
2014-05-06 15:00:00,6.08,6.08,6.07,6.08,1166400.0,5.9634,5.9634,5.9536,5.9634,1166400.0
2014-05-06 15:10:00,6.08,6.1,6.08,6.1,2105600.0,5.9634,5.983,5.9634,5.983,2105600.0
2014-05-06 15:20:00,6.1,6.11,6.1,6.1,737600.0,5.983,5.9928,5.983,5.983,737600.0
2014-05-06 15:30:00,6.1,6.1,6.09,6.1,964800.0,5.983,5.983,5.9732,5.983,964800.0
2014-05-06 15:40:00,6.1,6.1,6.08,6.08,644800.0,5.983,5.983,5.9634,5.9634,644800.0
2014-05-06 15:50:00,6.08,6.08,6.06,6.06,5689600.0,5.9634,5.9634,5.9438,5.9438,5689600.0
2014-05-07 09:30:00,6.09,6.1,6.06,6.07,2291200.0,5.9732,5.983,5.9438,5.9536,2291200.0
2014-05-07 09:40:00,6.07,6.07,6.03,6.05,2164800.0,5.9536,5.9536,5.9143,5.934,2164800.0
2014-05-07 09:50:00,6.06,6.06,5.97,5.98,3827200.0,5.9438,5.9438,5.8555,5.8653,3827200.0
2014-05-07 10:00:00,5.98,6.02,5.95,5.96,3827200.0,5.8653,5.9045,5.8359,5.8457,3827200.0
2014-05-07 10:10:00,5.95,5.95,5.89,5.92,3440000.0,5.8359,5.8359,5.777,5.8064,3440000.0
2014-05-07 10:20:00,5.92,5.94,5.91,5.93,2739200.0,5.8064,5.8261,5.7966,5.8163,2739200.0
2014-05-07 10:30:00,5.93,5.96,5.92,5.96,1768000.0,5.8163,5.8457,5.8064,5.8457,1768000.0
2014-05-07 10:40:00,5.96,5.96,5.93,5.95,2012800.0,5.8457,5.8457,5.8163,5.8359,2012800.0
2014-05-07 10:50:00,5.95,5.96,5.93,5.93,1963200.0,5.8359,5.8457,5.8163,5.8163,1963200.0
2014-05-07 11:00:00,5.93,5.94,5.91,5.93,1728000.0,5.8163,5.8261,5.7966,5.8163,1728000.0
2014-05-07 11:10:00,5.93,5.94,5.91,5.91,987200.0,5.8163,5.8261,5.7966,5.7966,987200.0
2014-05-07 11:20:00,5.91,5.93,5.91,5.92,920000.0,5.7966,5.8163,5.7966,5.8064,920000.0
2014-05-07 11:30:00,5.92,5.96,5.92,5.96,1336000.0,5.8064,5.8457,5.8064,5.8457,1336000.0
2014-05-07 11:40:00,5.96,6.0,5.96,5.99,1622400.0,5.8457,5.8849,5.8457,5.8751,1622400.0
2014-05-07 11:50:00,5.99,6.01,5.99,5.99,801600.0,5.8751,5.8947,5.8751,5.8751,801600.0
2014-05-07 12:00:00,5.99,5.99,5.97,5.98,828800.0,5.8751,5.8751,5.8555,5.8653,828800.0
2014-05-07 12:10:00,5.98,5.99,5.98,5.98,182400.0,5.8653,5.8751,5.8653,5.8653,182400.0
2014-05-07 12:20:00,5.99,5.99,5.98,5.98,747200.0,5.8751,5.8751,5.8653,5.8653,747200.0
2014-05-07 12:30:00,5.98,5.98,5.97,5.97,344000.0,5.8653,5.8653,5.8555,5.8555,344000.0
2014-05-07 12:40:00,5.97,5.97,5.95,5.95,740800.0,5.8555,5.8555,5.8359,5.8359,740800.0
2014-05-07 12:50:00,5.95,5.95,5.93,5.93,872000.0,5.8359,5.8359,5.8163,5.8163,872000.0
2014-05-07 13:00:00,5.93,5.94,5.92,5.92,632000.0,5.8163,5.8261,5.8064,5.8064,632000.0
2014-05-07 13:10:00,5.93,5.96,5.92,5.96,726400.0,5.8163,5.8457,5.8064,5.8457,726400.0
2014-05-07 13:20:00,5.96,5.96,5.94,5.94,264000.0,5.8457,5.8457,5.8261,5.8261,264000.0
2014-05-07 13:30:00,5.95,5.97,5.94,5.96,705600.0,5.8359,5.8555,5.8261,5.8457,705600.0
2014-05-07 13:40:00,5.96,5.96,5.95,5.95,347200.0,5.8457,5.8457,5.8359,5.8359,347200.0
2014-05-07 13:50:00,5.94,5.95,5.92,5.92,558400.0,5.8261,5.8359,5.8064,5.8064,558400.0
2014-05-07 14:00:00,5.92,5.94,5.92,5.94,675200.0,5.8064,5.8261,5.8064,5.8261,675200.0
2014-05-07 14:10:00,5.94,5.96,5.93,5.96,499200.0,5.8261,5.8457,5.8163,5.8457,499200.0
2014-05-07 14:20:00,5.96,5.97,5.95,5.97,488000.0,5.8457,5.8555,5.8359,5.8555,488000.0
2014-05-07 14:30:00,5.97,5.99,5.97,5.98,880000.0,5.8555,5.8751,5.8555,5.8653,880000.0
2014-05-07 14:40:00,5.98,5.99,5.98,5.98,608000.0,5.8653,5.8751,5.8653,5.8653,608000.0
2014-05-07 14:50:00,5.98,5.98,5.97,5.98,344000.0,5.8653,5.8653,5.8555,5.8653,344000.0
2014-05-07 15:00:00,5.98,5.98,5.97,5.97,684800.0,5.8653,5.8653,5.8555,5.8555,684800.0
2014-05-07 15:10:00,5.97,5.98,5.97,5.97,720000.0,5.8555,5.8653,5.8555,5.8555,720000.0
2014-05-07 15:20:00,5.97,5.98,5.96,5.97,616000.0,5.8555,5.8653,5.8457,5.8555,616000.0
2014-05-07 15:30:00,5.98,5.99,5.97,5.99,524800.0,5.8653,5.8751,5.8555,5.8751,524800.0
2014-05-07 15:40:00,5.99,6.02,5.99,6.01,1630400.0,5.8751,5.9045,5.8751,5.8947,1630400.0
2014-05-07 15:50:00,6.01,6.04,6.01,6.03,4812800.0,5.8947,5.9241,5.8947,5.9143,4812800.0
2014-05-08 09:30:00,5.99,6.04,5.96,6.04,2747200.0,5.8751,5.9241,5.8457,5.9241,2747200.0
2014-05-08 09:40:00,6.03,6.07,6.03,6.06,3880000.0,5.9143,5.9536,5.9143,5.9438,3880000.0
2014-05-08 09:50:00,6.07,6.08,6.05,6.07,2099200.0,5.9536,5.9634,5.934,5.9536,2099200.0
2014-05-08 10:00:00,6.07,6.1,6.07,6.1,1724800.0,5.9536,5.983,5.9536,5.983,1724800.0
2014-05-08 10:10:00,6.1,6.13,6.1,6.12,1572800.0,5.983,6.0124,5.983,6.0026,1572800.0
2014-05-08 10:20:00,6.13,6.15,6.12,6.14,1200000.0,6.0124,6.032,6.0026,6.0222,1200000.0
2014-05-08 10:30:00,6.14,6.14,6.12,6.12,1110400.0,6.0222,6.0222,6.0026,6.0026,1110400.0
2014-05-08 10:40:00,6.12,6.13,6.1,6.11,4137600.0,6.0026,6.0124,5.983,5.9928,4137600.0
2014-05-08 10:50:00,6.11,6.13,6.1,6.11,1590400.0,5.9928,6.0124,5.983,5.9928,1590400.0
2014-05-08 11:00:00,6.12,6.14,6.11,6.14,1225600.0,6.0026,6.0222,5.9928,6.0222,1225600.0
2014-05-08 11:10:00,6.14,6.15,6.13,6.14,1148800.0,6.0222,6.032,6.0124,6.0222,1148800.0
2014-05-08 11:20:00,6.14,6.15,6.13,6.14,398400.0,6.0222,6.032,6.0124,6.0222,398400.0
2014-05-08 11:30:00,6.14,6.16,6.14,6.14,1076800.0,6.0222,6.0418,6.0222,6.0222,1076800.0
2014-05-08 11:40:00,6.14,6.15,6.14,6.15,473600.0,6.0222,6.032,6.0222,6.032,473600.0
2014-05-08 11:50:00,6.16,6.16,6.15,6.15,307200.0,6.0418,6.0418,6.032,6.032,307200.0
2014-05-08 12:00:00,6.15,6.15,6.14,6.15,356800.0,6.032,6.032,6.0222,6.032,356800.0
2014-05-08 12:10:00,6.15,6.15,6.15,6.15,204800.0,6.032,6.032,6.032,6.032,204800.0
2014-05-08 12:20:00,6.15,6.15,6.14,6.15,283200.0,6.032,6.032,6.0222,6.032,283200.0
2014-05-08 12:30:00,6.15,6.16,6.15,6.16,144000.0,6.032,6.0418,6.032,6.0418,144000.0
2014-05-08 12:40:00,6.15,6.15,6.12,6.12,1099200.0,6.032,6.032,6.0026,6.0026,1099200.0
2014-05-08 12:50:00,6.12,6.13,6.11,6.11,1163200.0,6.0026,6.0124,5.9928,5.9928,1163200.0
2014-05-08 13:00:00,6.11,6.13,6.11,6.12,1355200.0,5.9928,6.0124,5.9928,6.0026,1355200.0
2014-05-08 13:10:00,6.12,6.12,6.09,6.1,1460800.0,6.0026,6.0026,5.9732,5.983,1460800.0
2014-05-08 13:20:00,6.1,6.1,6.08,6.09,1881600.0,5.983,5.983,5.9634,5.9732,1881600.0
2014-05-08 13:30:00,6.09,6.1,6.08,6.09,736000.0,5.9732,5.983,5.9634,5.9732,736000.0
2014-05-08 13:40:00,6.09,6.1,6.08,6.08,438400.0,5.9732,5.983,5.9634,5.9634,438400.0
2014-05-08 13:50:00,6.08,6.09,6.07,6.07,1206400.0,5.9634,5.9732,5.9536,5.9536,1206400.0
2014-05-08 14:00:00,6.07,6.07,6.04,6.05,939200.0,5.9536,5.9536,5.9241,5.934,939200.0
2014-05-08 14:10:00,6.05,6.05,6.03,6.05,1126400.0,5.934,5.934,5.9143,5.934,1126400.0
2014-05-08 14:20:00,6.05,6.06,6.04,6.05,1446400.0,5.934,5.9438,5.9241,5.934,1446400.0
2014-05-08 14:30:00,6.05,6.06,6.03,6.04,1049600.0,5.934,5.9438,5.9143,5.9241,1049600.0
2014-05-08 14:40:00,6.04,6.04,5.99,5.99,1944000.0,5.9241,5.9241,5.8751,5.8751,1944000.0
2014-05-08 14:50:00,6.0,6.02,6.0,6.0,1609600.0,5.8849,5.9045,5.8849,5.8849,1609600.0
2014-05-08 15:00:00,6.0,6.0,5.98,5.98,1582400.0,5.8849,5.8849,5.8653,5.8653,1582400.0
2014-05-08 15:10:00,5.98,6.0,5.97,5.99,1846400.0,5.8653,5.8849,5.8555,5.8751,1846400.0
2014-05-08 15:20:00,5.99,6.02,5.99,6.01,1083200.0,5.8751,5.9045,5.8751,5.8947,1083200.0
2014-05-08 15:30:00,6.01,6.02,6.0,6.01,1116800.0,5.8947,5.9045,5.8849,5.8947,1116800.0
2014-05-08 15:40:00,6.0,6.01,5.99,6.0,827200.0,5.8849,5.8947,5.8751,5.8849,827200.0
2014-05-08 15:50:00,6.0,6.02,5.99,6.02,3584000.0,5.8849,5.9045,5.8751,5.9045,3584000.0
2014-05-09 09:30:00,6.01,6.01,5.96,5.96,2800000.0,5.8947,5.8947,5.8457,5.8457,2800000.0
2014-05-09 09:40:00,5.96,5.99,5.93,5.98,4243200.0,5.8457,5.8751,5.8163,5.8653,4243200.0
2014-05-09 09:50:00,5.98,6.01,5.96,5.99,2580800.0,5.8653,5.8947,5.8457,5.8751,2580800.0
2014-05-09 10:00:00,5.98,6.0,5.96,5.98,1424000.0,5.8653,5.8849,5.8457,5.8653,1424000.0
2014-05-09 10:10:00,5.99,6.04,5.98,6.03,2211200.0,5.8751,5.9241,5.8653,5.9143,2211200.0
2014-05-09 10:20:00,6.02,6.03,6.0,6.01,1536000.0,5.9045,5.9143,5.8849,5.8947,1536000.0
2014-05-09 10:30:00,6.01,6.01,5.99,5.99,1752000.0,5.8947,5.8947,5.8751,5.8751,1752000.0
2014-05-09 10:40:00,5.99,6.0,5.97,5.99,1086400.0,5.8751,5.8849,5.8555,5.8751,1086400.0
2014-05-09 10:50:00,5.99,5.99,5.95,5.95,977600.0,5.8751,5.8751,5.8359,5.8359,977600.0
2014-05-09 11:00:00,5.95,5.96,5.94,5.94,833600.0,5.8359,5.8457,5.8261,5.8261,833600.0
2014-05-09 11:10:00,5.94,5.96,5.93,5.96,1416000.0,5.8261,5.8457,5.8163,5.8457,1416000.0
2014-05-09 11:20:00,5.96,5.98,5.96,5.98,1313600.0,5.8457,5.8653,5.8457,5.8653,1313600.0
2014-05-09 11:30:00,5.98,6.0,5.97,5.99,1512000.0,5.8653,5.8849,5.8555,5.8751,1512000.0
2014-05-09 11:40:00,6.0,6.01,5.98,6.0,686400.0,5.8849,5.8947,5.8653,5.8849,686400.0
2014-05-09 11:50:00,6.0,6.0,5.99,5.99,624000.0,5.8849,5.8849,5.8751,5.8751,624000.0
2014-05-09 12:00:00,6.0,6.0,5.98,5.99,708800.0,5.8849,5.8849,5.8653,5.8751,708800.0
2014-05-09 12:10:00,5.99,6.01,5.99,6.01,764800.0,5.8751,5.8947,5.8751,5.8947,764800.0
2014-05-09 12:20:00,6.01,6.01,5.99,6.0,404800.0,5.8947,5.8947,5.8751,5.8849,404800.0
2014-05-09 12:30:00,6.0,6.04,5.99,6.04,832000.0,5.8849,5.9241,5.8751,5.9241,832000.0
2014-05-09 12:40:00,6.04,6.05,6.03,6.04,1308800.0,5.9241,5.934,5.9143,5.9241,1308800.0
2014-05-09 12:50:00,6.04,6.05,6.04,6.04,793600.0,5.9241,5.934,5.9241,5.9241,793600.0
2014-05-09 13:00:00,6.04,6.05,6.04,6.04,320000.0,5.9241,5.934,5.9241,5.9241,320000.0
2014-05-09 13:10:00,6.04,6.04,6.03,6.03,331200.0,5.9241,5.9241,5.9143,5.9143,331200.0
2014-05-09 13:20:00,6.03,6.03,6.02,6.03,316800.0,5.9143,5.9143,5.9045,5.9143,316800.0
2014-05-09 13:30:00,6.03,6.04,6.02,6.04,371200.0,5.9143,5.9241,5.9045,5.9241,371200.0
2014-05-09 13:40:00,6.04,6.04,6.01,6.01,356800.0,5.9241,5.9241,5.8947,5.8947,356800.0
2014-05-09 13:50:00,6.01,6.02,6.01,6.01,320000.0,5.8947,5.9045,5.8947,5.8947,320000.0
2014-05-09 14:00:00,6.01,6.02,6.01,6.02,393600.0,5.8947,5.9045,5.8947,5.9045,393600.0
2014-05-09 14:10:00,6.02,6.02,5.99,5.99,857600.0,5.9045,5.9045,5.8751,5.8751,857600.0
2014-05-09 14:20:00,5.99,6.01,5.99,6.0,379200.0,5.8751,5.8947,5.8751,5.8849,379200.0
2014-05-09 14:30:00,6.0,6.02,6.0,6.02,491200.0,5.8849,5.9045,5.8849,5.9045,491200.0
2014-05-09 14:40:00,6.02,6.02,6.01,6.01,419200.0,5.9045,5.9045,5.8947,5.8947,419200.0
2014-05-09 14:50:00,6.01,6.04,6.01,6.03,699200.0,5.8947,5.9241,5.8947,5.9143,699200.0
2014-05-09 15:00:00,6.04,6.05,6.04,6.05,392000.0,5.9241,5.934,5.9241,5.934,392000.0
2014-05-09 15:10:00,6.04,6.05,6.04,6.05,1155200.0,5.9241,5.934,5.9241,5.934,1155200.0
2014-05-09 15:20:00,6.05,6.05,6.04,6.04,1054400.0,5.934,5.934,5.9241,5.9241,1054400.0
2014-05-09 15:30:00,6.04,6.06,6.04,6.06,750400.0,5.9241,5.9438,5.9241,5.9438,750400.0
2014-05-09 15:40:00,6.06,6.07,6.06,6.06,920000.0,5.9438,5.9536,5.9438,5.9438,920000.0
2014-05-09 15:50:00,6.06,6.07,6.06,6.06,3441600.0,5.9438,5.9536,5.9438,5.9438,3441600.0
2014-05-12 09:30:00,6.13,6.15,6.12,6.14,1494400.0,6.0124,6.032,6.0026,6.0222,1494400.0
2014-05-12 09:40:00,6.14,6.2,6.14,6.19,1979200.0,6.0222,6.0811,6.0222,6.0713,1979200.0
2014-05-12 09:50:00,6.2,6.2,6.18,6.2,2232000.0,6.0811,6.0811,6.0615,6.0811,2232000.0
2014-05-12 10:00:00,6.21,6.21,6.19,6.2,1179200.0,6.0909,6.0909,6.0713,6.0811,1179200.0
2014-05-12 10:10:00,6.2,6.22,6.19,6.22,1700800.0,6.0811,6.1007,6.0713,6.1007,1700800.0
2014-05-12 10:20:00,6.22,6.23,6.21,6.22,1163200.0,6.1007,6.1105,6.0909,6.1007,1163200.0
2014-05-12 10:30:00,6.22,6.22,6.21,6.22,649600.0,6.1007,6.1007,6.0909,6.1007,649600.0
2014-05-12 10:40:00,6.22,6.23,6.21,6.23,593600.0,6.1007,6.1105,6.0909,6.1105,593600.0
2014-05-12 10:50:00,6.22,6.22,6.21,6.22,582400.0,6.1007,6.1007,6.0909,6.1007,582400.0
2014-05-12 11:00:00,6.22,6.23,6.22,6.22,371200.0,6.1007,6.1105,6.1007,6.1007,371200.0
2014-05-12 11:10:00,6.22,6.22,6.21,6.22,267200.0,6.1007,6.1007,6.0909,6.1007,267200.0
2014-05-12 11:20:00,6.22,6.22,6.21,6.22,161600.0,6.1007,6.1007,6.0909,6.1007,161600.0
2014-05-12 11:30:00,6.22,6.23,6.22,6.22,489600.0,6.1007,6.1105,6.1007,6.1007,489600.0
2014-05-12 11:40:00,6.22,6.23,6.22,6.23,164800.0,6.1007,6.1105,6.1007,6.1105,164800.0
2014-05-12 11:50:00,6.23,6.23,6.22,6.22,273600.0,6.1105,6.1105,6.1007,6.1007,273600.0
2014-05-12 12:00:00,6.22,6.22,6.22,6.22,374400.0,6.1007,6.1007,6.1007,6.1007,374400.0
2014-05-12 12:10:00,6.22,6.23,6.22,6.23,313600.0,6.1007,6.1105,6.1007,6.1105,313600.0
2014-05-12 12:20:00,6.23,6.24,6.23,6.23,800000.0,6.1105,6.1203,6.1105,6.1105,800000.0
2014-05-12 12:30:00,6.23,6.24,6.23,6.24,217600.0,6.1105,6.1203,6.1105,6.1203,217600.0
2014-05-12 12:40:00,6.24,6.24,6.22,6.22,379200.0,6.1203,6.1203,6.1007,6.1007,379200.0
2014-05-12 12:50:00,6.22,6.23,6.22,6.22,147200.0,6.1007,6.1105,6.1007,6.1007,147200.0
2014-05-12 13:00:00,6.22,6.22,6.22,6.22,105600.0,6.1007,6.1007,6.1007,6.1007,105600.0
2014-05-12 13:10:00,6.23,6.23,6.22,6.22,124800.0,6.1105,6.1105,6.1007,6.1007,124800.0
2014-05-12 13:20:00,6.22,6.23,6.22,6.22,232000.0,6.1007,6.1105,6.1007,6.1007,232000.0
2014-05-12 13:30:00,6.22,6.23,6.22,6.23,153600.0,6.1007,6.1105,6.1007,6.1105,153600.0
2014-05-12 13:40:00,6.23,6.23,6.23,6.23,164800.0,6.1105,6.1105,6.1105,6.1105,164800.0
2014-05-12 13:50:00,6.23,6.24,6.23,6.23,382400.0,6.1105,6.1203,6.1105,6.1105,382400.0
2014-05-12 14:00:00,6.23,6.24,6.22,6.24,675200.0,6.1105,6.1203,6.1007,6.1203,675200.0
2014-05-12 14:10:00,6.24,6.24,6.24,6.24,262400.0,6.1203,6.1203,6.1203,6.1203,262400.0
2014-05-12 14:20:00,6.24,6.24,6.24,6.24,51200.0,6.1203,6.1203,6.1203,6.1203,51200.0
2014-05-12 14:30:00,6.24,6.24,6.24,6.24,171200.0,6.1203,6.1203,6.1203,6.1203,171200.0
2014-05-12 14:40:00,6.24,6.24,6.23,6.24,84800.0,6.1203,6.1203,6.1105,6.1203,84800.0
2014-05-12 14:50:00,6.24,6.25,6.24,6.25,443200.0,6.1203,6.1301,6.1203,6.1301,443200.0
2014-05-12 15:00:00,6.25,6.26,6.25,6.25,483200.0,6.1301,6.1399,6.1301,6.1301,483200.0
2014-05-12 15:10:00,6.25,6.26,6.25,6.25,414400.0,6.1301,6.1399,6.1301,6.1301,414400.0
2014-05-12 15:20:00,6.25,6.26,6.25,6.25,536000.0,6.1301,6.1399,6.1301,6.1301,536000.0
2014-05-12 15:30:00,6.25,6.26,6.25,6.26,670400.0,6.1301,6.1399,6.1301,6.1399,670400.0
2014-05-12 15:40:00,6.26,6.26,6.25,6.26,955200.0,6.1399,6.1399,6.1301,6.1399,955200.0
2014-05-12 15:50:00,6.26,6.26,6.25,6.26,1766400.0,6.1399,6.1399,6.1301,6.1399,1766400.0
2014-05-13 09:30:00,6.27,6.28,6.25,6.27,2484800.0,6.1497,6.1595,6.1301,6.1497,2484800.0
2014-05-13 09:40:00,6.27,6.3,6.27,6.3,1304000.0,6.1497,6.1792,6.1497,6.1792,1304000.0
2014-05-13 09:50:00,6.3,6.3,6.26,6.27,1361600.0,6.1792,6.1792,6.1399,6.1497,1361600.0
2014-05-13 10:00:00,6.27,6.3,6.26,6.29,1024000.0,6.1497,6.1792,6.1399,6.1694,1024000.0
2014-05-13 10:10:00,6.29,6.31,6.28,6.29,1233600.0,6.1694,6.189,6.1595,6.1694,1233600.0
2014-05-13 10:20:00,6.29,6.3,6.29,6.3,472000.0,6.1694,6.1792,6.1694,6.1792,472000.0
2014-05-13 10:30:00,6.3,6.31,6.3,6.31,793600.0,6.1792,6.189,6.1792,6.189,793600.0
2014-05-13 10:40:00,6.31,6.31,6.3,6.31,462400.0,6.189,6.189,6.1792,6.189,462400.0
2014-05-13 10:50:00,6.31,6.31,6.29,6.3,577600.0,6.189,6.189,6.1694,6.1792,577600.0
2014-05-13 11:00:00,6.3,6.3,6.29,6.29,484800.0,6.1792,6.1792,6.1694,6.1694,484800.0
2014-05-13 11:10:00,6.29,6.29,6.26,6.26,1441600.0,6.1694,6.1694,6.1399,6.1399,1441600.0
2014-05-13 11:20:00,6.26,6.28,6.26,6.28,468800.0,6.1399,6.1595,6.1399,6.1595,468800.0
2014-05-13 11:30:00,6.28,6.28,6.25,6.25,792000.0,6.1595,6.1595,6.1301,6.1301,792000.0
2014-05-13 11:40:00,6.25,6.26,6.25,6.25,593600.0,6.1301,6.1399,6.1301,6.1301,593600.0
2014-05-13 11:50:00,6.25,6.27,6.25,6.26,651200.0,6.1301,6.1497,6.1301,6.1399,651200.0
2014-05-13 12:00:00,6.26,6.27,6.25,6.25,454400.0,6.1399,6.1497,6.1301,6.1301,454400.0
2014-05-13 12:10:00,6.26,6.28,6.26,6.27,467200.0,6.1399,6.1595,6.1399,6.1497,467200.0
2014-05-13 12:20:00,6.27,6.27,6.26,6.26,336000.0,6.1497,6.1497,6.1399,6.1399,336000.0
2014-05-13 12:30:00,6.26,6.26,6.25,6.26,424000.0,6.1399,6.1399,6.1301,6.1399,424000.0
2014-05-13 12:40:00,6.26,6.28,6.26,6.28,662400.0,6.1399,6.1595,6.1399,6.1595,662400.0
2014-05-13 12:50:00,6.28,6.28,6.27,6.27,316800.0,6.1595,6.1595,6.1497,6.1497,316800.0
2014-05-13 13:00:00,6.27,6.28,6.27,6.28,308800.0,6.1497,6.1595,6.1497,6.1595,308800.0
2014-05-13 13:10:00,6.27,6.28,6.26,6.28,400000.0,6.1497,6.1595,6.1399,6.1595,400000.0
2014-05-13 13:20:00,6.28,6.28,6.27,6.27,240000.0,6.1595,6.1595,6.1497,6.1497,240000.0
2014-05-13 13:30:00,6.27,6.28,6.26,6.27,353600.0,6.1497,6.1595,6.1399,6.1497,353600.0
2014-05-13 13:40:00,6.27,6.27,6.25,6.26,712000.0,6.1497,6.1497,6.1301,6.1399,712000.0
2014-05-13 13:50:00,6.26,6.27,6.26,6.26,137600.0,6.1399,6.1497,6.1399,6.1399,137600.0
2014-05-13 14:00:00,6.27,6.27,6.26,6.27,203200.0,6.1497,6.1497,6.1399,6.1497,203200.0
2014-05-13 14:10:00,6.27,6.27,6.27,6.27,174400.0,6.1497,6.1497,6.1497,6.1497,174400.0
2014-05-13 14:20:00,6.27,6.28,6.27,6.27,342400.0,6.1497,6.1595,6.1497,6.1497,342400.0
2014-05-13 14:30:00,6.27,6.29,6.27,6.28,648000.0,6.1497,6.1694,6.1497,6.1595,648000.0
2014-05-13 14:40:00,6.28,6.29,6.28,6.28,92800.0,6.1595,6.1694,6.1595,6.1595,92800.0
2014-05-13 14:50:00,6.28,6.28,6.28,6.28,240000.0,6.1595,6.1595,6.1595,6.1595,240000.0
2014-05-13 15:00:00,6.28,6.28,6.27,6.27,200000.0,6.1595,6.1595,6.1497,6.1497,200000.0
2014-05-13 15:10:00,6.27,6.27,6.26,6.26,540800.0,6.1497,6.1497,6.1399,6.1399,540800.0
2014-05-13 15:20:00,6.27,6.27,6.25,6.27,355200.0,6.1497,6.1497,6.1301,6.1497,355200.0
2014-05-13 15:30:00,6.27,6.27,6.27,6.27,216000.0,6.1497,6.1497,6.1497,6.1497,216000.0
2014-05-13 15:40:00,6.27,6.27,6.26,6.26,198400.0,6.1497,6.1497,6.1399,6.1399,198400.0
2014-05-13 15:50:00,6.26,6.27,6.26,6.27,1137600.0,6.1399,6.1497,6.1399,6.1497,1137600.0
2014-05-14 09:30:00,6.23,6.25,6.22,6.23,1724800.0,6.1105,6.1301,6.1007,6.1105,1724800.0
2014-05-14 09:40:00,6.23,6.26,6.23,6.23,1507200.0,6.1105,6.1399,6.1105,6.1105,1507200.0
2014-05-14 09:50:00,6.23,6.27,6.23,6.26,600000.0,6.1105,6.1497,6.1105,6.1399,600000.0
2014-05-14 10:00:00,6.26,6.28,6.26,6.27,625600.0,6.1399,6.1595,6.1399,6.1497,625600.0
2014-05-14 10:10:00,6.27,6.27,6.23,6.24,1160000.0,6.1497,6.1497,6.1105,6.1203,1160000.0
2014-05-14 10:20:00,6.23,6.26,6.23,6.26,523200.0,6.1105,6.1399,6.1105,6.1399,523200.0
2014-05-14 10:30:00,6.26,6.26,6.25,6.25,499200.0,6.1399,6.1399,6.1301,6.1301,499200.0
2014-05-14 10:40:00,6.25,6.27,6.24,6.26,409600.0,6.1301,6.1497,6.1203,6.1399,409600.0
2014-05-14 10:50:00,6.27,6.27,6.25,6.25,644800.0,6.1497,6.1497,6.1301,6.1301,644800.0
2014-05-14 11:00:00,6.25,6.26,6.24,6.25,539200.0,6.1301,6.1399,6.1203,6.1301,539200.0
2014-05-14 11:10:00,6.25,6.26,6.24,6.25,248000.0,6.1301,6.1399,6.1203,6.1301,248000.0
2014-05-14 11:20:00,6.25,6.25,6.23,6.24,436800.0,6.1301,6.1301,6.1105,6.1203,436800.0
2014-05-14 11:30:00,6.23,6.25,6.23,6.24,273600.0,6.1105,6.1301,6.1105,6.1203,273600.0
2014-05-14 11:40:00,6.25,6.26,6.25,6.25,160000.0,6.1301,6.1399,6.1301,6.1301,160000.0
2014-05-14 11:50:00,6.25,6.26,6.24,6.24,224000.0,6.1301,6.1399,6.1203,6.1203,224000.0
2014-05-14 12:00:00,6.24,6.25,6.24,6.25,251200.0,6.1203,6.1301,6.1203,6.1301,251200.0
2014-05-14 12:10:00,6.25,6.25,6.24,6.25,137600.0,6.1301,6.1301,6.1203,6.1301,137600.0
2014-05-14 12:20:00,6.25,6.25,6.24,6.25,102400.0,6.1301,6.1301,6.1203,6.1301,102400.0
2014-05-14 12:30:00,6.25,6.26,6.24,6.26,176000.0,6.1301,6.1399,6.1203,6.1399,176000.0
2014-05-14 12:40:00,6.26,6.26,6.25,6.26,187200.0,6.1399,6.1399,6.1301,6.1399,187200.0
2014-05-14 12:50:00,6.26,6.26,6.25,6.25,227200.0,6.1399,6.1399,6.1301,6.1301,227200.0
2014-05-14 13:00:00,6.26,6.27,6.26,6.26,105600.0,6.1399,6.1497,6.1399,6.1399,105600.0
2014-05-14 13:10:00,6.26,6.27,6.26,6.27,180800.0,6.1399,6.1497,6.1399,6.1497,180800.0
2014-05-14 13:20:00,6.27,6.27,6.26,6.26,59200.0,6.1497,6.1497,6.1399,6.1399,59200.0
2014-05-14 13:30:00,6.26,6.27,6.26,6.26,73600.0,6.1399,6.1497,6.1399,6.1399,73600.0
2014-05-14 13:40:00,6.26,6.26,6.26,6.26,59200.0,6.1399,6.1399,6.1399,6.1399,59200.0
2014-05-14 13:50:00,6.26,6.26,6.25,6.26,83200.0,6.1399,6.1399,6.1301,6.1399,83200.0
2014-05-14 14:00:00,6.25,6.26,6.25,6.25,172800.0,6.1301,6.1399,6.1301,6.1301,172800.0
2014-05-14 14:10:00,6.25,6.25,6.24,6.25,147200.0,6.1301,6.1301,6.1203,6.1301,147200.0
2014-05-14 14:20:00,6.25,6.26,6.25,6.26,107200.0,6.1301,6.1399,6.1301,6.1399,107200.0
2014-05-14 14:30:00,6.26,6.26,6.25,6.25,120000.0,6.1399,6.1399,6.1301,6.1301,120000.0
2014-05-14 14:40:00,6.25,6.25,6.22,6.23,601600.0,6.1301,6.1301,6.1007,6.1105,601600.0
2014-05-14 14:50:00,6.22,6.23,6.22,6.23,395200.0,6.1007,6.1105,6.1007,6.1105,395200.0
2014-05-14 15:00:00,6.22,6.22,6.2,6.2,950400.0,6.1007,6.1007,6.0811,6.0811,950400.0
2014-05-14 15:10:00,6.2,6.21,6.2,6.21,504000.0,6.0811,6.0909,6.0811,6.0909,504000.0
2014-05-14 15:20:00,6.21,6.21,6.2,6.21,281600.0,6.0909,6.0909,6.0811,6.0909,281600.0
2014-05-14 15:30:00,6.2,6.2,6.18,6.19,1481600.0,6.0811,6.0811,6.0615,6.0713,1481600.0
2014-05-14 15:40:00,6.19,6.2,6.19,6.2,582400.0,6.0713,6.0811,6.0713,6.0811,582400.0
2014-05-14 15:50:00,6.2,6.2,6.19,6.2,988800.0,6.0811,6.0811,6.0713,6.0811,988800.0
2014-05-15 09:30:00,6.2,6.22,6.19,6.2,912000.0,6.0811,6.1007,6.0713,6.0811,912000.0
2014-05-15 09:40:00,6.2,6.2,6.15,6.15,1809600.0,6.0811,6.0811,6.032,6.032,1809600.0
2014-05-15 09:50:00,6.15,6.15,6.12,6.15,2118400.0,6.032,6.032,6.0026,6.032,2118400.0
2014-05-15 10:00:00,6.15,6.15,6.06,6.07,2256000.0,6.032,6.032,5.9438,5.9536,2256000.0
2014-05-15 10:10:00,6.07,6.09,6.05,6.08,2424000.0,5.9536,5.9732,5.934,5.9634,2424000.0
2014-05-15 10:20:00,6.09,6.1,6.08,6.09,1929600.0,5.9732,5.983,5.9634,5.9732,1929600.0
2014-05-15 10:30:00,6.09,6.1,6.07,6.08,1355200.0,5.9732,5.983,5.9536,5.9634,1355200.0
2014-05-15 10:40:00,6.08,6.11,6.07,6.1,1220800.0,5.9634,5.9928,5.9536,5.983,1220800.0
2014-05-15 10:50:00,6.09,6.11,6.09,6.09,851200.0,5.9732,5.9928,5.9732,5.9732,851200.0
2014-05-15 11:00:00,6.09,6.1,6.08,6.08,758400.0,5.9732,5.983,5.9634,5.9634,758400.0
2014-05-15 11:10:00,6.08,6.08,6.05,6.07,1257600.0,5.9634,5.9634,5.934,5.9536,1257600.0
2014-05-15 11:20:00,6.06,6.07,6.06,6.06,1187200.0,5.9438,5.9536,5.9438,5.9438,1187200.0
2014-05-15 11:30:00,6.06,6.09,6.06,6.09,712000.0,5.9438,5.9732,5.9438,5.9732,712000.0
2014-05-15 11:40:00,6.09,6.09,6.04,6.05,732800.0,5.9732,5.9732,5.9241,5.934,732800.0
2014-05-15 11:50:00,6.05,6.05,6.03,6.04,784000.0,5.934,5.934,5.9143,5.9241,784000.0
2014-05-15 12:00:00,6.04,6.06,6.04,6.05,891200.0,5.9241,5.9438,5.9241,5.934,891200.0
2014-05-15 12:10:00,6.05,6.05,6.04,6.05,632000.0,5.934,5.934,5.9241,5.934,632000.0
2014-05-15 12:20:00,6.05,6.06,6.04,6.05,550400.0,5.934,5.9438,5.9241,5.934,550400.0
2014-05-15 12:30:00,6.05,6.08,6.05,6.07,1022400.0,5.934,5.9634,5.934,5.9536,1022400.0
2014-05-15 12:40:00,6.07,6.07,6.06,6.06,204800.0,5.9536,5.9536,5.9438,5.9438,204800.0
2014-05-15 12:50:00,6.07,6.08,6.07,6.08,595200.0,5.9536,5.9634,5.9536,5.9634,595200.0
2014-05-15 13:00:00,6.08,6.08,6.06,6.07,259200.0,5.9634,5.9634,5.9438,5.9536,259200.0
2014-05-15 13:10:00,6.07,6.07,6.06,6.07,212800.0,5.9536,5.9536,5.9438,5.9536,212800.0
2014-05-15 13:20:00,6.07,6.08,6.07,6.07,252800.0,5.9536,5.9634,5.9536,5.9536,252800.0
2014-05-15 13:30:00,6.07,6.08,6.06,6.07,168000.0,5.9536,5.9634,5.9438,5.9536,168000.0
2014-05-15 13:40:00,6.06,6.06,6.05,6.06,240000.0,5.9438,5.9438,5.934,5.9438,240000.0
2014-05-15 13:50:00,6.06,6.08,6.06,6.08,310400.0,5.9438,5.9634,5.9438,5.9634,310400.0
2014-05-15 14:00:00,6.08,6.1,6.07,6.1,937600.0,5.9634,5.983,5.9536,5.983,937600.0
2014-05-15 14:10:00,6.1,6.11,6.07,6.08,782400.0,5.983,5.9928,5.9536,5.9634,782400.0
2014-05-15 14:20:00,6.07,6.09,6.07,6.09,542400.0,5.9536,5.9732,5.9536,5.9732,542400.0
2014-05-15 14:30:00,6.09,6.11,6.09,6.11,888000.0,5.9732,5.9928,5.9732,5.9928,888000.0
2014-05-15 14:40:00,6.11,6.11,6.1,6.11,526400.0,5.9928,5.9928,5.983,5.9928,526400.0
2014-05-15 14:50:00,6.11,6.13,6.11,6.12,1529600.0,5.9928,6.0124,5.9928,6.0026,1529600.0
2014-05-15 15:00:00,6.13,6.13,6.11,6.12,616000.0,6.0124,6.0124,5.9928,6.0026,616000.0
2014-05-15 15:10:00,6.12,6.13,6.11,6.11,750400.0,6.0026,6.0124,5.9928,5.9928,750400.0
2014-05-15 15:20:00,6.11,6.11,6.09,6.1,966400.0,5.9928,5.9928,5.9732,5.983,966400.0
2014-05-15 15:30:00,6.1,6.13,6.1,6.12,1716800.0,5.983,6.0124,5.983,6.0026,1716800.0
2014-05-15 15:40:00,6.12,6.13,6.11,6.11,1032000.0,6.0026,6.0124,5.9928,5.9928,1032000.0
2014-05-15 15:50:00,6.11,6.12,6.1,6.11,2276800.0,5.9928,6.0026,5.983,5.9928,2276800.0
2014-05-16 09:30:00,6.12,6.12,6.08,6.09,1580800.0,6.0026,6.0026,5.9634,5.9732,1580800.0
2014-05-16 09:40:00,6.08,6.09,6.06,6.07,1048000.0,5.9634,5.9732,5.9438,5.9536,1048000.0
2014-05-16 09:50:00,6.07,6.11,6.07,6.11,1259200.0,5.9536,5.9928,5.9536,5.9928,1259200.0
2014-05-16 10:00:00,6.11,6.12,6.04,6.06,1870400.0,5.9928,6.0026,5.9241,5.9438,1870400.0
2014-05-16 10:10:00,6.06,6.08,6.05,6.07,1700800.0,5.9438,5.9634,5.934,5.9536,1700800.0
2014-05-16 10:20:00,6.06,6.07,6.04,6.04,902400.0,5.9438,5.9536,5.9241,5.9241,902400.0
2014-05-16 10:30:00,6.04,6.07,6.04,6.07,748800.0,5.9241,5.9536,5.9241,5.9536,748800.0
2014-05-16 10:40:00,6.07,6.07,6.06,6.07,585600.0,5.9536,5.9536,5.9438,5.9536,585600.0
2014-05-16 10:50:00,6.07,6.08,6.07,6.07,1147200.0,5.9536,5.9634,5.9536,5.9536,1147200.0
2014-05-16 11:00:00,6.07,6.08,6.06,6.08,582400.0,5.9536,5.9634,5.9438,5.9634,582400.0
2014-05-16 11:10:00,6.08,6.09,6.07,6.09,496000.0,5.9634,5.9732,5.9536,5.9732,496000.0
2014-05-16 11:20:00,6.09,6.09,6.08,6.08,425600.0,5.9732,5.9732,5.9634,5.9634,425600.0
2014-05-16 11:30:00,6.08,6.1,6.08,6.09,496000.0,5.9634,5.983,5.9634,5.9732,496000.0
2014-05-16 11:40:00,6.09,6.09,6.07,6.08,393600.0,5.9732,5.9732,5.9536,5.9634,393600.0
2014-05-16 11:50:00,6.09,6.09,6.08,6.09,404800.0,5.9732,5.9732,5.9634,5.9732,404800.0
2014-05-16 12:00:00,6.09,6.1,6.09,6.09,248000.0,5.9732,5.983,5.9732,5.9732,248000.0
2014-05-16 12:10:00,6.09,6.1,6.09,6.1,206400.0,5.9732,5.983,5.9732,5.983,206400.0
2014-05-16 12:20:00,6.11,6.11,6.1,6.11,516800.0,5.9928,5.9928,5.983,5.9928,516800.0
2014-05-16 12:30:00,6.11,6.11,6.1,6.1,707200.0,5.9928,5.9928,5.983,5.983,707200.0
2014-05-16 12:40:00,6.1,6.1,6.08,6.09,139200.0,5.983,5.983,5.9634,5.9732,139200.0
2014-05-16 12:50:00,6.09,6.09,6.08,6.09,171200.0,5.9732,5.9732,5.9634,5.9732,171200.0
2014-05-16 13:00:00,6.08,6.08,6.06,6.08,433600.0,5.9634,5.9634,5.9438,5.9634,433600.0
2014-05-16 13:10:00,6.08,6.1,6.08,6.09,164800.0,5.9634,5.983,5.9634,5.9732,164800.0
2014-05-16 13:20:00,6.09,6.1,6.09,6.1,166400.0,5.9732,5.983,5.9732,5.983,166400.0
2014-05-16 13:30:00,6.1,6.11,6.1,6.1,214400.0,5.983,5.9928,5.983,5.983,214400.0
2014-05-16 13:40:00,6.1,6.11,6.09,6.1,195200.0,5.983,5.9928,5.9732,5.983,195200.0
2014-05-16 13:50:00,6.1,6.11,6.1,6.1,120000.0,5.983,5.9928,5.983,5.983,120000.0
2014-05-16 14:00:00,6.1,6.1,6.09,6.09,302400.0,5.983,5.983,5.9732,5.9732,302400.0
2014-05-16 14:10:00,6.09,6.11,6.09,6.1,208000.0,5.9732,5.9928,5.9732,5.983,208000.0
2014-05-16 14:20:00,6.1,6.1,6.1,6.1,216000.0,5.983,5.983,5.983,5.983,216000.0
2014-05-16 14:30:00,6.1,6.11,6.1,6.11,123200.0,5.983,5.9928,5.983,5.9928,123200.0
2014-05-16 14:40:00,6.11,6.13,6.11,6.12,801600.0,5.9928,6.0124,5.9928,6.0026,801600.0
2014-05-16 14:50:00,6.12,6.15,6.12,6.15,646400.0,6.0026,6.032,6.0026,6.032,646400.0
2014-05-16 15:00:00,6.16,6.17,6.15,6.17,804800.0,6.0418,6.0517,6.032,6.0517,804800.0
2014-05-16 15:10:00,6.18,6.19,6.17,6.17,849600.0,6.0615,6.0713,6.0517,6.0517,849600.0
2014-05-16 15:20:00,6.17,6.18,6.17,6.17,588800.0,6.0517,6.0615,6.0517,6.0517,588800.0
2014-05-16 15:30:00,6.17,6.19,6.17,6.18,990400.0,6.0517,6.0713,6.0517,6.0615,990400.0
2014-05-16 15:40:00,6.18,6.19,6.18,6.18,1196800.0,6.0615,6.0713,6.0615,6.0615,1196800.0
2014-05-16 15:50:00,6.18,6.18,6.17,6.18,1651200.0,6.0615,6.0615,6.0517,6.0615,1651200.0
2014-05-19 09:30:00,6.15,6.19,6.13,6.18,1798400.0,6.032,6.0713,6.0124,6.0615,1798400.0
2014-05-19 09:40:00,6.19,6.22,6.19,6.21,1296000.0,6.0713,6.1007,6.0713,6.0909,1296000.0
2014-05-19 09:50:00,6.21,6.21,6.19,6.2,600000.0,6.0909,6.0909,6.0713,6.0811,600000.0
2014-05-19 10:00:00,6.2,6.21,6.18,6.2,704000.0,6.0811,6.0909,6.0615,6.0811,704000.0
2014-05-19 10:10:00,6.21,6.22,6.2,6.22,996800.0,6.0909,6.1007,6.0811,6.1007,996800.0
2014-05-19 10:20:00,6.22,6.24,6.21,6.22,992000.0,6.1007,6.1203,6.0909,6.1007,992000.0
2014-05-19 10:30:00,6.22,6.22,6.21,6.22,734400.0,6.1007,6.1007,6.0909,6.1007,734400.0
2014-05-19 10:40:00,6.22,6.24,6.22,6.23,772800.0,6.1007,6.1203,6.1007,6.1105,772800.0
2014-05-19 10:50:00,6.23,6.24,6.23,6.24,892800.0,6.1105,6.1203,6.1105,6.1203,892800.0
2014-05-19 11:00:00,6.24,6.25,6.24,6.24,473600.0,6.1203,6.1301,6.1203,6.1203,473600.0
2014-05-19 11:10:00,6.25,6.27,6.25,6.27,1091200.0,6.1301,6.1497,6.1301,6.1497,1091200.0
2014-05-19 11:20:00,6.27,6.27,6.26,6.26,540800.0,6.1497,6.1497,6.1399,6.1399,540800.0
2014-05-19 11:30:00,6.27,6.27,6.26,6.26,630400.0,6.1497,6.1497,6.1399,6.1399,630400.0
2014-05-19 11:40:00,6.26,6.27,6.26,6.27,340800.0,6.1399,6.1497,6.1399,6.1497,340800.0
2014-05-19 11:50:00,6.27,6.28,6.27,6.27,280000.0,6.1497,6.1595,6.1497,6.1497,280000.0
2014-05-19 12:00:00,6.27,6.28,6.27,6.28,705600.0,6.1497,6.1595,6.1497,6.1595,705600.0
2014-05-19 12:10:00,6.28,6.28,6.27,6.27,259200.0,6.1595,6.1595,6.1497,6.1497,259200.0
2014-05-19 12:20:00,6.28,6.29,6.28,6.28,526400.0,6.1595,6.1694,6.1595,6.1595,526400.0
2014-05-19 12:30:00,6.28,6.28,6.26,6.27,513600.0,6.1595,6.1595,6.1399,6.1497,513600.0
2014-05-19 12:40:00,6.26,6.27,6.26,6.27,267200.0,6.1399,6.1497,6.1399,6.1497,267200.0
2014-05-19 12:50:00,6.27,6.27,6.26,6.26,352000.0,6.1497,6.1497,6.1399,6.1399,352000.0
2014-05-19 13:00:00,6.26,6.27,6.26,6.27,316800.0,6.1399,6.1497,6.1399,6.1497,316800.0
2014-05-19 13:10:00,6.27,6.27,6.26,6.26,353600.0,6.1497,6.1497,6.1399,6.1399,353600.0
2014-05-19 13:20:00,6.26,6.27,6.26,6.27,241600.0,6.1399,6.1497,6.1399,6.1497,241600.0
2014-05-19 13:30:00,6.26,6.26,6.25,6.26,531200.0,6.1399,6.1399,6.1301,6.1399,531200.0
2014-05-19 13:40:00,6.26,6.27,6.26,6.27,448000.0,6.1399,6.1497,6.1399,6.1497,448000.0
2014-05-19 13:50:00,6.27,6.28,6.27,6.28,473600.0,6.1497,6.1595,6.1497,6.1595,473600.0
2014-05-19 14:00:00,6.27,6.28,6.27,6.28,270400.0,6.1497,6.1595,6.1497,6.1595,270400.0
2014-05-19 14:10:00,6.28,6.28,6.27,6.28,100800.0,6.1595,6.1595,6.1497,6.1595,100800.0
2014-05-19 14:20:00,6.28,6.28,6.28,6.28,195200.0,6.1595,6.1595,6.1595,6.1595,195200.0
2014-05-19 14:30:00,6.28,6.28,6.27,6.28,435200.0,6.1595,6.1595,6.1497,6.1595,435200.0
2014-05-19 14:40:00,6.28,6.28,6.27,6.28,185600.0,6.1595,6.1595,6.1497,6.1595,185600.0
2014-05-19 14:50:00,6.28,6.28,6.27,6.27,144000.0,6.1595,6.1595,6.1497,6.1497,144000.0
2014-05-19 15:00:00,6.27,6.28,6.27,6.27,193600.0,6.1497,6.1595,6.1497,6.1497,193600.0
2014-05-19 15:10:00,6.27,6.28,6.26,6.26,355200.0,6.1497,6.1595,6.1399,6.1399,355200.0
2014-05-19 15:20:00,6.26,6.27,6.26,6.27,595200.0,6.1399,6.1497,6.1399,6.1497,595200.0
2014-05-19 15:30:00,6.27,6.28,6.27,6.28,723200.0,6.1497,6.1595,6.1497,6.1595,723200.0
2014-05-19 15:40:00,6.28,6.28,6.28,6.28,414400.0,6.1595,6.1595,6.1595,6.1595,414400.0
2014-05-19 15:50:00,6.28,6.29,6.27,6.27,1297600.0,6.1595,6.1694,6.1497,6.1497,1297600.0
2014-05-20 09:30:00,6.27,6.28,6.24,6.27,1014400.0,6.1497,6.1595,6.1203,6.1497,1014400.0
2014-05-20 09:40:00,6.27,6.27,6.24,6.24,1235200.0,6.1497,6.1497,6.1203,6.1203,1235200.0
2014-05-20 09:50:00,6.24,6.25,6.22,6.23,913600.0,6.1203,6.1301,6.1007,6.1105,913600.0
2014-05-20 10:00:00,6.23,6.26,6.23,6.24,1044800.0,6.1105,6.1399,6.1105,6.1203,1044800.0
2014-05-20 10:10:00,6.24,6.28,6.24,6.26,1078400.0,6.1203,6.1595,6.1203,6.1399,1078400.0
2014-05-20 10:20:00,6.26,6.27,6.24,6.25,571200.0,6.1399,6.1497,6.1203,6.1301,571200.0
2014-05-20 10:30:00,6.25,6.27,6.24,6.25,718400.0,6.1301,6.1497,6.1203,6.1301,718400.0
2014-05-20 10:40:00,6.25,6.28,6.25,6.27,489600.0,6.1301,6.1595,6.1301,6.1497,489600.0
2014-05-20 10:50:00,6.27,6.29,6.26,6.29,497600.0,6.1497,6.1694,6.1399,6.1694,497600.0
2014-05-20 11:00:00,6.29,6.29,6.28,6.28,369600.0,6.1694,6.1694,6.1595,6.1595,369600.0
2014-05-20 11:10:00,6.28,6.28,6.27,6.27,473600.0,6.1595,6.1595,6.1497,6.1497,473600.0
2014-05-20 11:20:00,6.27,6.28,6.27,6.28,694400.0,6.1497,6.1595,6.1497,6.1595,694400.0
2014-05-20 11:30:00,6.27,6.29,6.27,6.28,329600.0,6.1497,6.1694,6.1497,6.1595,329600.0
2014-05-20 11:40:00,6.28,6.31,6.28,6.31,675200.0,6.1595,6.189,6.1595,6.189,675200.0
2014-05-20 11:50:00,6.31,6.31,6.29,6.3,902400.0,6.189,6.189,6.1694,6.1792,902400.0
2014-05-20 12:00:00,6.3,6.3,6.25,6.26,696000.0,6.1792,6.1792,6.1301,6.1399,696000.0
2014-05-20 12:10:00,6.26,6.26,6.24,6.25,942400.0,6.1399,6.1399,6.1203,6.1301,942400.0
2014-05-20 12:20:00,6.25,6.26,6.24,6.25,428800.0,6.1301,6.1399,6.1203,6.1301,428800.0
2014-05-20 12:30:00,6.25,6.25,6.24,6.24,302400.0,6.1301,6.1301,6.1203,6.1203,302400.0
2014-05-20 12:40:00,6.24,6.25,6.23,6.24,316800.0,6.1203,6.1301,6.1105,6.1203,316800.0
2014-05-20 12:50:00,6.24,6.25,6.24,6.24,137600.0,6.1203,6.1301,6.1203,6.1203,137600.0
2014-05-20 13:00:00,6.24,6.25,6.24,6.24,158400.0,6.1203,6.1301,6.1203,6.1203,158400.0
2014-05-20 13:10:00,6.23,6.24,6.21,6.21,1027200.0,6.1105,6.1203,6.0909,6.0909,1027200.0
2014-05-20 13:20:00,6.21,6.22,6.2,6.22,945600.0,6.0909,6.1007,6.0811,6.1007,945600.0
2014-05-20 13:30:00,6.22,6.22,6.21,6.21,444800.0,6.1007,6.1007,6.0909,6.0909,444800.0
2014-05-20 13:40:00,6.2,6.2,6.18,6.18,680000.0,6.0811,6.0811,6.0615,6.0615,680000.0
2014-05-20 13:50:00,6.18,6.19,6.17,6.18,451200.0,6.0615,6.0713,6.0517,6.0615,451200.0
2014-05-20 14:00:00,6.18,6.21,6.18,6.2,886400.0,6.0615,6.0909,6.0615,6.0811,886400.0
2014-05-20 14:10:00,6.21,6.21,6.19,6.21,827200.0,6.0909,6.0909,6.0713,6.0909,827200.0
2014-05-20 14:20:00,6.21,6.22,6.2,6.2,142400.0,6.0909,6.1007,6.0811,6.0811,142400.0
2014-05-20 14:30:00,6.2,6.2,6.18,6.18,500800.0,6.0811,6.0811,6.0615,6.0615,500800.0
2014-05-20 14:40:00,6.18,6.2,6.18,6.19,548800.0,6.0615,6.0811,6.0615,6.0713,548800.0
2014-05-20 14:50:00,6.19,6.19,6.18,6.19,729600.0,6.0713,6.0713,6.0615,6.0713,729600.0
2014-05-20 15:00:00,6.19,6.21,6.18,6.21,1096000.0,6.0713,6.0909,6.0615,6.0909,1096000.0
2014-05-20 15:10:00,6.21,6.22,6.2,6.21,516800.0,6.0909,6.1007,6.0811,6.0909,516800.0
2014-05-20 15:20:00,6.21,6.22,6.21,6.22,779200.0,6.0909,6.1007,6.0909,6.1007,779200.0
2014-05-20 15:30:00,6.22,6.24,6.22,6.24,1356800.0,6.1007,6.1203,6.1007,6.1203,1356800.0
2014-05-20 15:40:00,6.24,6.24,6.23,6.23,872000.0,6.1203,6.1203,6.1105,6.1105,872000.0
2014-05-20 15:50:00,6.23,6.23,6.22,6.23,2305600.0,6.1105,6.1105,6.1007,6.1105,2305600.0
2014-05-21 09:30:00,6.25,6.29,6.24,6.28,1092800.0,6.1301,6.1694,6.1203,6.1595,1092800.0
2014-05-21 09:40:00,6.28,6.29,6.26,6.29,1172800.0,6.1595,6.1694,6.1399,6.1694,1172800.0
2014-05-21 09:50:00,6.29,6.32,6.29,6.3,1926400.0,6.1694,6.1988,6.1694,6.1792,1926400.0
2014-05-21 10:00:00,6.3,6.3,6.29,6.29,531200.0,6.1792,6.1792,6.1694,6.1694,531200.0
2014-05-21 10:10:00,6.3,6.3,6.29,6.29,619200.0,6.1792,6.1792,6.1694,6.1694,619200.0
2014-05-21 10:20:00,6.29,6.3,6.28,6.29,320000.0,6.1694,6.1792,6.1595,6.1694,320000.0
2014-05-21 10:30:00,6.3,6.31,6.3,6.31,515200.0,6.1792,6.189,6.1792,6.189,515200.0
2014-05-21 10:40:00,6.31,6.32,6.3,6.31,532800.0,6.189,6.1988,6.1792,6.189,532800.0
2014-05-21 10:50:00,6.32,6.32,6.3,6.3,763200.0,6.1988,6.1988,6.1792,6.1792,763200.0
2014-05-21 11:00:00,6.3,6.31,6.29,6.3,608000.0,6.1792,6.189,6.1694,6.1792,608000.0
2014-05-21 11:10:00,6.3,6.31,6.3,6.3,436800.0,6.1792,6.189,6.1792,6.1792,436800.0
2014-05-21 11:20:00,6.29,6.29,6.27,6.27,924800.0,6.1694,6.1694,6.1497,6.1497,924800.0
2014-05-21 11:30:00,6.27,6.28,6.27,6.28,745600.0,6.1497,6.1595,6.1497,6.1595,745600.0
2014-05-21 11:40:00,6.28,6.28,6.26,6.27,420800.0,6.1595,6.1595,6.1399,6.1497,420800.0
2014-05-21 11:50:00,6.26,6.28,6.26,6.28,564800.0,6.1399,6.1595,6.1399,6.1595,564800.0
2014-05-21 12:00:00,6.28,6.29,6.28,6.28,307200.0,6.1595,6.1694,6.1595,6.1595,307200.0
2014-05-21 12:10:00,6.28,6.28,6.28,6.28,60800.0,6.1595,6.1595,6.1595,6.1595,60800.0
2014-05-21 12:20:00,6.28,6.3,6.28,6.3,224000.0,6.1595,6.1792,6.1595,6.1792,224000.0
2014-05-21 12:30:00,6.3,6.31,6.3,6.3,566400.0,6.1792,6.189,6.1792,6.1792,566400.0
2014-05-21 12:40:00,6.31,6.31,6.3,6.3,160000.0,6.189,6.189,6.1792,6.1792,160000.0
2014-05-21 12:50:00,6.3,6.31,6.3,6.3,152000.0,6.1792,6.189,6.1792,6.1792,152000.0
2014-05-21 13:00:00,6.31,6.32,6.3,6.31,300800.0,6.189,6.1988,6.1792,6.189,300800.0
2014-05-21 13:10:00,6.31,6.31,6.3,6.31,326400.0,6.189,6.189,6.1792,6.189,326400.0
2014-05-21 13:20:00,6.31,6.31,6.31,6.31,100800.0,6.189,6.189,6.189,6.189,100800.0
2014-05-21 13:30:00,6.31,6.31,6.3,6.31,196800.0,6.189,6.189,6.1792,6.189,196800.0
2014-05-21 13:40:00,6.31,6.31,6.31,6.31,155200.0,6.189,6.189,6.189,6.189,155200.0
2014-05-21 13:50:00,6.31,6.32,6.31,6.31,128000.0,6.189,6.1988,6.189,6.189,128000.0
2014-05-21 14:00:00,6.31,6.34,6.3,6.32,2201600.0,6.189,6.2184,6.1792,6.1988,2201600.0
2014-05-21 14:10:00,6.31,6.31,6.29,6.31,1134400.0,6.189,6.189,6.1694,6.189,1134400.0
2014-05-21 14:20:00,6.31,6.32,6.31,6.32,662400.0,6.189,6.1988,6.189,6.1988,662400.0
2014-05-21 14:30:00,6.32,6.33,6.32,6.32,256000.0,6.1988,6.2086,6.1988,6.1988,256000.0
2014-05-21 14:40:00,6.33,6.33,6.33,6.33,172800.0,6.2086,6.2086,6.2086,6.2086,172800.0
2014-05-21 14:50:00,6.33,6.33,6.32,6.33,180800.0,6.2086,6.2086,6.1988,6.2086,180800.0
2014-05-21 15:00:00,6.33,6.33,6.32,6.33,688000.0,6.2086,6.2086,6.1988,6.2086,688000.0
2014-05-21 15:10:00,6.34,6.35,6.34,6.34,630400.0,6.2184,6.2282,6.2184,6.2184,630400.0
2014-05-21 15:20:00,6.34,6.35,6.34,6.34,193600.0,6.2184,6.2282,6.2184,6.2184,193600.0
2014-05-21 15:30:00,6.35,6.35,6.34,6.34,158400.0,6.2282,6.2282,6.2184,6.2184,158400.0
2014-05-21 15:40:00,6.34,6.35,6.34,6.34,185600.0,6.2184,6.2282,6.2184,6.2184,185600.0
2014-05-21 15:50:00,6.34,6.35,6.34,6.35,870400.0,6.2184,6.2282,6.2184,6.2282,870400.0
2014-05-22 09:30:00,6.36,6.37,6.34,6.36,849600.0,6.238,6.2478,6.2184,6.238,849600.0
2014-05-22 09:40:00,6.36,6.38,6.35,6.38,1787200.0,6.238,6.2576,6.2282,6.2576,1787200.0
2014-05-22 09:50:00,6.38,6.39,6.38,6.39,1155200.0,6.2576,6.2674,6.2576,6.2674,1155200.0
2014-05-22 10:00:00,6.39,6.39,6.34,6.35,1635200.0,6.2674,6.2674,6.2184,6.2282,1635200.0
2014-05-22 10:10:00,6.35,6.37,6.35,6.37,1009600.0,6.2282,6.2478,6.2282,6.2478,1009600.0
2014-05-22 10:20:00,6.36,6.37,6.35,6.36,697600.0,6.238,6.2478,6.2282,6.238,697600.0
2014-05-22 10:30:00,6.36,6.38,6.36,6.38,715200.0,6.238,6.2576,6.238,6.2576,715200.0
2014-05-22 10:40:00,6.38,6.4,6.37,6.4,553600.0,6.2576,6.2772,6.2478,6.2772,553600.0
2014-05-22 10:50:00,6.4,6.4,6.4,6.4,664000.0,6.2772,6.2772,6.2772,6.2772,664000.0
2014-05-22 11:00:00,6.4,6.4,6.39,6.39,1104000.0,6.2772,6.2772,6.2674,6.2674,1104000.0
2014-05-22 11:10:00,6.39,6.41,6.39,6.41,486400.0,6.2674,6.287,6.2674,6.287,486400.0
2014-05-22 11:20:00,6.41,6.42,6.41,6.41,598400.0,6.287,6.2969,6.287,6.287,598400.0
2014-05-22 11:30:00,6.41,6.42,6.41,6.41,720000.0,6.287,6.2969,6.287,6.287,720000.0
2014-05-22 11:40:00,6.41,6.41,6.4,6.4,152000.0,6.287,6.287,6.2772,6.2772,152000.0
2014-05-22 11:50:00,6.4,6.41,6.4,6.41,134400.0,6.2772,6.287,6.2772,6.287,134400.0
2014-05-22 12:00:00,6.4,6.41,6.4,6.4,131200.0,6.2772,6.287,6.2772,6.2772,131200.0
2014-05-22 12:10:00,6.4,6.4,6.39,6.4,323200.0,6.2772,6.2772,6.2674,6.2772,323200.0
2014-05-22 12:20:00,6.4,6.41,6.4,6.41,204800.0,6.2772,6.287,6.2772,6.287,204800.0
2014-05-22 12:30:00,6.4,6.41,6.4,6.41,27200.0,6.2772,6.287,6.2772,6.287,27200.0
2014-05-22 12:40:00,6.41,6.41,6.4,6.4,147200.0,6.287,6.287,6.2772,6.2772,147200.0
2014-05-22 12:50:00,6.4,6.4,6.39,6.39,137600.0,6.2772,6.2772,6.2674,6.2674,137600.0
2014-05-22 13:00:00,6.4,6.41,6.4,6.41,220800.0,6.2772,6.287,6.2772,6.287,220800.0
2014-05-22 13:10:00,6.4,6.4,6.4,6.4,40000.0,6.2772,6.2772,6.2772,6.2772,40000.0
2014-05-22 13:20:00,6.4,6.42,6.4,6.42,747200.0,6.2772,6.2969,6.2772,6.2969,747200.0
2014-05-22 13:30:00,6.41,6.42,6.41,6.42,1065600.0,6.287,6.2969,6.287,6.2969,1065600.0
2014-05-22 13:40:00,6.42,6.43,6.42,6.43,316800.0,6.2969,6.3067,6.2969,6.3067,316800.0
2014-05-22 13:50:00,6.43,6.43,6.42,6.42,273600.0,6.3067,6.3067,6.2969,6.2969,273600.0
2014-05-22 14:00:00,6.42,6.43,6.42,6.42,48000.0,6.2969,6.3067,6.2969,6.2969,48000.0
2014-05-22 14:10:00,6.42,6.43,6.42,6.43,148800.0,6.2969,6.3067,6.2969,6.3067,148800.0
2014-05-22 14:20:00,6.43,6.43,6.43,6.43,216000.0,6.3067,6.3067,6.3067,6.3067,216000.0
2014-05-22 14:30:00,6.43,6.43,6.42,6.42,388800.0,6.3067,6.3067,6.2969,6.2969,388800.0
2014-05-22 14:40:00,6.42,6.43,6.42,6.42,129600.0,6.2969,6.3067,6.2969,6.2969,129600.0
2014-05-22 14:50:00,6.42,6.43,6.42,6.43,228800.0,6.2969,6.3067,6.2969,6.3067,228800.0
2014-05-22 15:00:00,6.43,6.43,6.42,6.42,856000.0,6.3067,6.3067,6.2969,6.2969,856000.0
2014-05-22 15:10:00,6.42,6.43,6.41,6.43,950400.0,6.2969,6.3067,6.287,6.3067,950400.0
2014-05-22 15:20:00,6.42,6.43,6.42,6.43,332800.0,6.2969,6.3067,6.2969,6.3067,332800.0
2014-05-22 15:30:00,6.42,6.43,6.42,6.42,1433600.0,6.2969,6.3067,6.2969,6.2969,1433600.0
2014-05-22 15:40:00,6.42,6.42,6.41,6.41,822400.0,6.2969,6.2969,6.287,6.287,822400.0
2014-05-22 15:50:00,6.41,6.41,6.4,6.4,1139200.0,6.287,6.287,6.2772,6.2772,1139200.0
2014-05-23 09:30:00,6.41,6.43,6.41,6.42,867200.0,6.287,6.3067,6.287,6.2969,867200.0
2014-05-23 09:40:00,6.42,6.43,6.39,6.39,1257600.0,6.2969,6.3067,6.2674,6.2674,1257600.0
2014-05-23 09:50:00,6.39,6.42,6.38,6.42,696000.0,6.2674,6.2969,6.2576,6.2969,696000.0
2014-05-23 10:00:00,6.42,6.43,6.41,6.43,683200.0,6.2969,6.3067,6.287,6.3067,683200.0
2014-05-23 10:10:00,6.43,6.43,6.42,6.43,587200.0,6.3067,6.3067,6.2969,6.3067,587200.0
2014-05-23 10:20:00,6.43,6.43,6.42,6.43,428800.0,6.3067,6.3067,6.2969,6.3067,428800.0
2014-05-23 10:30:00,6.43,6.44,6.42,6.42,321600.0,6.3067,6.3165,6.2969,6.2969,321600.0
2014-05-23 10:40:00,6.43,6.43,6.42,6.43,257600.0,6.3067,6.3067,6.2969,6.3067,257600.0
2014-05-23 10:50:00,6.43,6.43,6.42,6.43,404800.0,6.3067,6.3067,6.2969,6.3067,404800.0
2014-05-23 11:00:00,6.43,6.43,6.43,6.43,243200.0,6.3067,6.3067,6.3067,6.3067,243200.0
2014-05-23 11:10:00,6.43,6.44,6.43,6.44,512000.0,6.3067,6.3165,6.3067,6.3165,512000.0
2014-05-23 11:20:00,6.44,6.44,6.44,6.44,356800.0,6.3165,6.3165,6.3165,6.3165,356800.0
2014-05-23 11:30:00,6.44,6.45,6.44,6.45,232000.0,6.3165,6.3263,6.3165,6.3263,232000.0
2014-05-23 11:40:00,6.45,6.45,6.45,6.45,187200.0,6.3263,6.3263,6.3263,6.3263,187200.0
2014-05-23 11:50:00,6.45,6.45,6.44,6.45,120000.0,6.3263,6.3263,6.3165,6.3263,120000.0
2014-05-23 12:00:00,6.45,6.45,6.45,6.45,105600.0,6.3263,6.3263,6.3263,6.3263,105600.0
2014-05-23 12:10:00,6.45,6.46,6.45,6.46,190400.0,6.3263,6.3361,6.3263,6.3361,190400.0
2014-05-23 12:20:00,6.45,6.45,6.45,6.45,147200.0,6.3263,6.3263,6.3263,6.3263,147200.0
2014-05-23 12:30:00,6.45,6.46,6.45,6.45,148800.0,6.3263,6.3361,6.3263,6.3263,148800.0
2014-05-23 12:40:00,6.45,6.45,6.45,6.45,44800.0,6.3263,6.3263,6.3263,6.3263,44800.0
2014-05-23 12:50:00,6.46,6.46,6.46,6.46,336000.0,6.3361,6.3361,6.3361,6.3361,336000.0
2014-05-23 13:00:00,6.46,6.46,6.46,6.46,43200.0,6.3361,6.3361,6.3361,6.3361,43200.0
2014-05-23 13:10:00,6.46,6.46,6.45,6.45,132800.0,6.3361,6.3361,6.3263,6.3263,132800.0
2014-05-23 13:20:00,6.46,6.46,6.46,6.46,108800.0,6.3361,6.3361,6.3361,6.3361,108800.0
2014-05-23 13:30:00,6.46,6.46,6.46,6.46,142400.0,6.3361,6.3361,6.3361,6.3361,142400.0
2014-05-23 13:40:00,6.46,6.47,6.46,6.47,304000.0,6.3361,6.3459,6.3361,6.3459,304000.0
2014-05-23 13:50:00,6.47,6.47,6.46,6.47,187200.0,6.3459,6.3459,6.3361,6.3459,187200.0
2014-05-23 14:00:00,6.47,6.47,6.47,6.47,152000.0,6.3459,6.3459,6.3459,6.3459,152000.0
2014-05-23 14:10:00,6.47,6.47,6.47,6.47,329600.0,6.3459,6.3459,6.3459,6.3459,329600.0
2014-05-23 14:20:00,6.47,6.48,6.47,6.48,192000.0,6.3459,6.3557,6.3459,6.3557,192000.0
2014-05-23 14:30:00,6.48,6.48,6.48,6.48,161600.0,6.3557,6.3557,6.3557,6.3557,161600.0
2014-05-23 14:40:00,6.48,6.48,6.48,6.48,51200.0,6.3557,6.3557,6.3557,6.3557,51200.0
2014-05-23 14:50:00,6.48,6.48,6.48,6.48,113600.0,6.3557,6.3557,6.3557,6.3557,113600.0
2014-05-23 15:00:00,6.48,6.49,6.48,6.49,219200.0,6.3557,6.3655,6.3557,6.3655,219200.0
2014-05-23 15:10:00,6.49,6.49,6.49,6.49,324800.0,6.3655,6.3655,6.3655,6.3655,324800.0
2014-05-23 15:20:00,6.49,6.49,6.49,6.49,198400.0,6.3655,6.3655,6.3655,6.3655,198400.0
2014-05-23 15:30:00,6.49,6.49,6.49,6.49,268800.0,6.3655,6.3655,6.3655,6.3655,268800.0
2014-05-23 15:40:00,6.49,6.5,6.49,6.49,308800.0,6.3655,6.3753,6.3655,6.3655,308800.0
2014-05-23 15:50:00,6.49,6.49,6.49,6.49,1051200.0,6.3655,6.3655,6.3655,6.3655,1051200.0
2014-05-27 09:30:00,6.55,6.57,6.54,6.55,1691200.0,6.4244,6.444,6.4146,6.4244,1691200.0
2014-05-27 09:40:00,6.55,6.58,6.55,6.58,777600.0,6.4244,6.4538,6.4244,6.4538,777600.0
2014-05-27 09:50:00,6.58,6.58,6.56,6.56,568000.0,6.4538,6.4538,6.4342,6.4342,568000.0
2014-05-27 10:00:00,6.56,6.58,6.55,6.58,547200.0,6.4342,6.4538,6.4244,6.4538,547200.0
2014-05-27 10:10:00,6.58,6.6,6.57,6.59,457600.0,6.4538,6.4734,6.444,6.4636,457600.0
2014-05-27 10:20:00,6.59,6.6,6.59,6.6,291200.0,6.4636,6.4734,6.4636,6.4734,291200.0
2014-05-27 10:30:00,6.6,6.6,6.59,6.59,360000.0,6.4734,6.4734,6.4636,6.4636,360000.0
2014-05-27 10:40:00,6.59,6.6,6.59,6.6,430400.0,6.4636,6.4734,6.4636,6.4734,430400.0
2014-05-27 10:50:00,6.6,6.6,6.59,6.6,256000.0,6.4734,6.4734,6.4636,6.4734,256000.0
2014-05-27 11:00:00,6.6,6.61,6.6,6.61,248000.0,6.4734,6.4832,6.4734,6.4832,248000.0
2014-05-27 11:10:00,6.61,6.61,6.59,6.59,150400.0,6.4832,6.4832,6.4636,6.4636,150400.0
2014-05-27 11:20:00,6.59,6.59,6.58,6.59,625600.0,6.4636,6.4636,6.4538,6.4636,625600.0
2014-05-27 11:30:00,6.59,6.6,6.58,6.59,329600.0,6.4636,6.4734,6.4538,6.4636,329600.0
2014-05-27 11:40:00,6.59,6.59,6.59,6.59,208000.0,6.4636,6.4636,6.4636,6.4636,208000.0
2014-05-27 11:50:00,6.59,6.59,6.59,6.59,192000.0,6.4636,6.4636,6.4636,6.4636,192000.0
2014-05-27 12:00:00,6.59,6.6,6.58,6.6,198400.0,6.4636,6.4734,6.4538,6.4734,198400.0
2014-05-27 12:10:00,6.6,6.6,6.59,6.59,264000.0,6.4734,6.4734,6.4636,6.4636,264000.0
2014-05-27 12:20:00,6.6,6.6,6.58,6.58,249600.0,6.4734,6.4734,6.4538,6.4538,249600.0
2014-05-27 12:30:00,6.59,6.59,6.58,6.59,419200.0,6.4636,6.4636,6.4538,6.4636,419200.0
2014-05-27 12:40:00,6.59,6.6,6.59,6.6,100800.0,6.4636,6.4734,6.4636,6.4734,100800.0
2014-05-27 12:50:00,6.59,6.6,6.59,6.6,185600.0,6.4636,6.4734,6.4636,6.4734,185600.0
2014-05-27 13:00:00,6.59,6.6,6.59,6.6,24000.0,6.4636,6.4734,6.4636,6.4734,24000.0
2014-05-27 13:10:00,6.6,6.6,6.59,6.6,86400.0,6.4734,6.4734,6.4636,6.4734,86400.0
2014-05-27 13:20:00,6.6,6.6,6.59,6.59,36800.0,6.4734,6.4734,6.4636,6.4636,36800.0
2014-05-27 13:30:00,6.59,6.59,6.58,6.59,108800.0,6.4636,6.4636,6.4538,6.4636,108800.0
2014-05-27 13:40:00,6.59,6.6,6.58,6.6,204800.0,6.4636,6.4734,6.4538,6.4734,204800.0
2014-05-27 13:50:00,6.6,6.6,6.6,6.6,256000.0,6.4734,6.4734,6.4734,6.4734,256000.0
2014-05-27 14:00:00,6.61,6.61,6.6,6.61,163200.0,6.4832,6.4832,6.4734,6.4832,163200.0
2014-05-27 14:10:00,6.61,6.61,6.6,6.61,139200.0,6.4832,6.4832,6.4734,6.4832,139200.0
2014-05-27 14:20:00,6.61,6.62,6.61,6.61,80000.0,6.4832,6.493,6.4832,6.4832,80000.0
2014-05-27 14:30:00,6.61,6.61,6.6,6.6,140800.0,6.4832,6.4832,6.4734,6.4734,140800.0
2014-05-27 14:40:00,6.61,6.61,6.6,6.61,100800.0,6.4832,6.4832,6.4734,6.4832,100800.0
2014-05-27 14:50:00,6.61,6.61,6.61,6.61,296000.0,6.4832,6.4832,6.4832,6.4832,296000.0
2014-05-27 15:00:00,6.61,6.61,6.61,6.61,139200.0,6.4832,6.4832,6.4832,6.4832,139200.0
2014-05-27 15:10:00,6.61,6.63,6.61,6.62,585600.0,6.4832,6.5028,6.4832,6.493,585600.0
2014-05-27 15:20:00,6.62,6.63,6.62,6.63,209600.0,6.493,6.5028,6.493,6.5028,209600.0
2014-05-27 15:30:00,6.63,6.63,6.62,6.63,1859200.0,6.5028,6.5028,6.493,6.5028,1859200.0
2014-05-27 15:40:00,6.63,6.64,6.63,6.64,731200.0,6.5028,6.5126,6.5028,6.5126,731200.0
2014-05-27 15:50:00,6.64,6.66,6.64,6.66,761600.0,6.5126,6.5323,6.5126,6.5323,761600.0
2014-05-28 09:30:00,6.65,6.66,6.62,6.63,1748800.0,6.5224,6.5323,6.493,6.5028,1748800.0
2014-05-28 09:40:00,6.63,6.66,6.62,6.64,1739200.0,6.5028,6.5323,6.493,6.5126,1739200.0
2014-05-28 09:50:00,6.65,6.66,6.62,6.63,1739200.0,6.5224,6.5323,6.493,6.5028,1739200.0
2014-05-28 10:00:00,6.63,6.64,6.62,6.63,1251200.0,6.5028,6.5126,6.493,6.5028,1251200.0
2014-05-28 10:10:00,6.63,6.63,6.61,6.61,2300800.0,6.5028,6.5028,6.4832,6.4832,2300800.0
2014-05-28 10:20:00,6.61,6.64,6.61,6.64,732800.0,6.4832,6.5126,6.4832,6.5126,732800.0
2014-05-28 10:30:00,6.64,6.64,6.63,6.63,548800.0,6.5126,6.5126,6.5028,6.5028,548800.0
2014-05-28 10:40:00,6.63,6.63,6.6,6.62,534400.0,6.5028,6.5028,6.4734,6.493,534400.0
2014-05-28 10:50:00,6.61,6.63,6.61,6.62,612800.0,6.4832,6.5028,6.4832,6.493,612800.0
2014-05-28 11:00:00,6.62,6.64,6.62,6.64,953600.0,6.493,6.5126,6.493,6.5126,953600.0
2014-05-28 11:10:00,6.64,6.64,6.64,6.64,571200.0,6.5126,6.5126,6.5126,6.5126,571200.0
2014-05-28 11:20:00,6.64,6.64,6.64,6.64,201600.0,6.5126,6.5126,6.5126,6.5126,201600.0
2014-05-28 11:30:00,6.64,6.66,6.64,6.66,1766400.0,6.5126,6.5323,6.5126,6.5323,1766400.0
2014-05-28 11:40:00,6.66,6.66,6.65,6.65,318400.0,6.5323,6.5323,6.5224,6.5224,318400.0
2014-05-28 11:50:00,6.65,6.65,6.64,6.65,478400.0,6.5224,6.5224,6.5126,6.5224,478400.0
2014-05-28 12:00:00,6.65,6.66,6.65,6.66,310400.0,6.5224,6.5323,6.5224,6.5323,310400.0
2014-05-28 12:10:00,6.66,6.67,6.65,6.65,640000.0,6.5323,6.5421,6.5224,6.5224,640000.0
2014-05-28 12:20:00,6.65,6.65,6.64,6.64,460800.0,6.5224,6.5224,6.5126,6.5126,460800.0
2014-05-28 12:30:00,6.64,6.64,6.63,6.64,448000.0,6.5126,6.5126,6.5028,6.5126,448000.0
2014-05-28 12:40:00,6.64,6.64,6.64,6.64,120000.0,6.5126,6.5126,6.5126,6.5126,120000.0
2014-05-28 12:50:00,6.64,6.65,6.64,6.65,268800.0,6.5126,6.5224,6.5126,6.5224,268800.0
2014-05-28 13:00:00,6.64,6.65,6.64,6.65,196800.0,6.5126,6.5224,6.5126,6.5224,196800.0
2014-05-28 13:10:00,6.65,6.66,6.65,6.66,233600.0,6.5224,6.5323,6.5224,6.5323,233600.0
2014-05-28 13:20:00,6.66,6.67,6.66,6.66,438400.0,6.5323,6.5421,6.5323,6.5323,438400.0
2014-05-28 13:30:00,6.66,6.66,6.66,6.66,177600.0,6.5323,6.5323,6.5323,6.5323,177600.0
2014-05-28 13:40:00,6.66,6.66,6.65,6.65,195200.0,6.5323,6.5323,6.5224,6.5224,195200.0
2014-05-28 13:50:00,6.65,6.67,6.65,6.66,371200.0,6.5224,6.5421,6.5224,6.5323,371200.0
2014-05-28 14:00:00,6.66,6.66,6.65,6.65,208000.0,6.5323,6.5323,6.5224,6.5224,208000.0
2014-05-28 14:10:00,6.65,6.66,6.65,6.65,169600.0,6.5224,6.5323,6.5224,6.5224,169600.0
2014-05-28 14:20:00,6.65,6.66,6.65,6.65,452800.0,6.5224,6.5323,6.5224,6.5224,452800.0
2014-05-28 14:30:00,6.65,6.65,6.64,6.64,585600.0,6.5224,6.5224,6.5126,6.5126,585600.0
2014-05-28 14:40:00,6.64,6.64,6.63,6.64,540800.0,6.5126,6.5126,6.5028,6.5126,540800.0
2014-05-28 14:50:00,6.64,6.65,6.64,6.64,198400.0,6.5126,6.5224,6.5126,6.5126,198400.0
2014-05-28 15:00:00,6.64,6.65,6.64,6.64,152000.0,6.5126,6.5224,6.5126,6.5126,152000.0
2014-05-28 15:10:00,6.64,6.66,6.63,6.65,380800.0,6.5126,6.5323,6.5028,6.5224,380800.0
2014-05-28 15:20:00,6.65,6.65,6.65,6.65,139200.0,6.5224,6.5224,6.5224,6.5224,139200.0
2014-05-28 15:30:00,6.65,6.65,6.64,6.65,664000.0,6.5224,6.5224,6.5126,6.5224,664000.0
2014-05-28 15:40:00,6.64,6.64,6.63,6.63,1036800.0,6.5126,6.5126,6.5028,6.5028,1036800.0
2014-05-28 15:50:00,6.63,6.63,6.61,6.61,2076800.0,6.5028,6.5028,6.4832,6.4832,2076800.0
2014-05-29 09:30:00,6.66,6.68,6.65,6.66,1932800.0,6.5323,6.5519,6.5224,6.5323,1932800.0
2014-05-29 09:40:00,6.66,6.67,6.65,6.65,1097600.0,6.5323,6.5421,6.5224,6.5224,1097600.0
2014-05-29 09:50:00,6.65,6.66,6.64,6.66,1444800.0,6.5224,6.5323,6.5126,6.5323,1444800.0
2014-05-29 10:00:00,6.67,6.67,6.64,6.65,734400.0,6.5421,6.5421,6.5126,6.5224,734400.0
2014-05-29 10:10:00,6.65,6.66,6.63,6.64,2164800.0,6.5224,6.5323,6.5028,6.5126,2164800.0
2014-05-29 10:20:00,6.64,6.66,6.64,6.66,320000.0,6.5126,6.5323,6.5126,6.5323,320000.0
2014-05-29 10:30:00,6.65,6.66,6.65,6.66,670400.0,6.5224,6.5323,6.5224,6.5323,670400.0
2014-05-29 10:40:00,6.66,6.67,6.65,6.66,425600.0,6.5323,6.5421,6.5224,6.5323,425600.0
2014-05-29 10:50:00,6.66,6.67,6.65,6.66,393600.0,6.5323,6.5421,6.5224,6.5323,393600.0
2014-05-29 11:00:00,6.66,6.67,6.65,6.66,289600.0,6.5323,6.5421,6.5224,6.5323,289600.0
2014-05-29 11:10:00,6.67,6.67,6.66,6.67,524800.0,6.5421,6.5421,6.5323,6.5421,524800.0
2014-05-29 11:20:00,6.67,6.67,6.66,6.67,268800.0,6.5421,6.5421,6.5323,6.5421,268800.0
2014-05-29 11:30:00,6.67,6.68,6.67,6.67,496000.0,6.5421,6.5519,6.5421,6.5421,496000.0
2014-05-29 11:40:00,6.67,6.67,6.66,6.66,248000.0,6.5421,6.5421,6.5323,6.5323,248000.0
2014-05-29 11:50:00,6.66,6.66,6.65,6.65,281600.0,6.5323,6.5323,6.5224,6.5224,281600.0
2014-05-29 12:00:00,6.65,6.67,6.65,6.67,267200.0,6.5224,6.5421,6.5224,6.5421,267200.0
2014-05-29 12:10:00,6.67,6.67,6.66,6.66,420800.0,6.5421,6.5421,6.5323,6.5323,420800.0
2014-05-29 12:20:00,6.66,6.66,6.65,6.66,131200.0,6.5323,6.5323,6.5224,6.5323,131200.0
2014-05-29 12:30:00,6.66,6.66,6.65,6.65,48000.0,6.5323,6.5323,6.5224,6.5224,48000.0
2014-05-29 12:40:00,6.65,6.65,6.65,6.65,129600.0,6.5224,6.5224,6.5224,6.5224,129600.0
2014-05-29 12:50:00,6.65,6.66,6.65,6.66,129600.0,6.5224,6.5323,6.5224,6.5323,129600.0
2014-05-29 13:00:00,6.66,6.67,6.66,6.66,201600.0,6.5323,6.5421,6.5323,6.5323,201600.0
2014-05-29 13:10:00,6.66,6.66,6.65,6.66,73600.0,6.5323,6.5323,6.5224,6.5323,73600.0
2014-05-29 13:20:00,6.66,6.66,6.66,6.66,48000.0,6.5323,6.5323,6.5323,6.5323,48000.0
2014-05-29 13:30:00,6.66,6.66,6.66,6.66,86400.0,6.5323,6.5323,6.5323,6.5323,86400.0
2014-05-29 13:40:00,6.66,6.67,6.66,6.67,204800.0,6.5323,6.5421,6.5323,6.5421,204800.0
2014-05-29 13:50:00,6.67,6.67,6.66,6.67,57600.0,6.5421,6.5421,6.5323,6.5421,57600.0
2014-05-29 14:00:00,6.66,6.66,6.66,6.66,318400.0,6.5323,6.5323,6.5323,6.5323,318400.0
2014-05-29 14:10:00,6.67,6.67,6.67,6.67,107200.0,6.5421,6.5421,6.5421,6.5421,107200.0
2014-05-29 14:20:00,6.67,6.67,6.67,6.67,134400.0,6.5421,6.5421,6.5421,6.5421,134400.0
2014-05-29 14:30:00,6.67,6.68,6.67,6.68,390400.0,6.5421,6.5519,6.5421,6.5519,390400.0
2014-05-29 14:40:00,6.68,6.68,6.67,6.68,100800.0,6.5519,6.5519,6.5421,6.5519,100800.0
2014-05-29 14:50:00,6.68,6.68,6.68,6.68,193600.0,6.5519,6.5519,6.5519,6.5519,193600.0
2014-05-29 15:00:00,6.68,6.69,6.68,6.68,436800.0,6.5519,6.5617,6.5519,6.5519,436800.0
2014-05-29 15:10:00,6.68,6.68,6.68,6.68,169600.0,6.5519,6.5519,6.5519,6.5519,169600.0
2014-05-29 15:20:00,6.68,6.69,6.68,6.69,331200.0,6.5519,6.5617,6.5519,6.5617,331200.0
2014-05-29 15:30:00,6.69,6.69,6.68,6.68,1099200.0,6.5617,6.5617,6.5519,6.5519,1099200.0
2014-05-29 15:40:00,6.68,6.69,6.67,6.69,953600.0,6.5519,6.5617,6.5421,6.5617,953600.0
2014-05-29 15:50:00,6.69,6.7,6.69,6.7,1726400.0,6.5617,6.5715,6.5617,6.5715,1726400.0
2014-05-30 09:30:00,6.7,6.71,6.67,6.68,1196800.0,6.5715,6.5813,6.5421,6.5519,1196800.0
2014-05-30 09:40:00,6.68,6.7,6.68,6.69,577600.0,6.5519,6.5715,6.5519,6.5617,577600.0
2014-05-30 09:50:00,6.68,6.69,6.68,6.68,1193600.0,6.5519,6.5617,6.5519,6.5519,1193600.0
2014-05-30 10:00:00,6.68,6.7,6.67,6.68,686400.0,6.5519,6.5715,6.5421,6.5519,686400.0
2014-05-30 10:10:00,6.69,6.71,6.68,6.7,819200.0,6.5617,6.5813,6.5519,6.5715,819200.0
2014-05-30 10:20:00,6.7,6.7,6.69,6.7,248000.0,6.5715,6.5715,6.5617,6.5715,248000.0
2014-05-30 10:30:00,6.7,6.71,6.7,6.7,246400.0,6.5715,6.5813,6.5715,6.5715,246400.0
2014-05-30 10:40:00,6.71,6.71,6.69,6.7,294400.0,6.5813,6.5813,6.5617,6.5715,294400.0
2014-05-30 10:50:00,6.7,6.71,6.7,6.7,267200.0,6.5715,6.5813,6.5715,6.5715,267200.0
2014-05-30 11:00:00,6.7,6.72,6.7,6.71,315200.0,6.5715,6.5911,6.5715,6.5813,315200.0
2014-05-30 11:10:00,6.71,6.72,6.71,6.72,280000.0,6.5813,6.5911,6.5813,6.5911,280000.0
2014-05-30 11:20:00,6.72,6.72,6.7,6.7,150400.0,6.5911,6.5911,6.5715,6.5715,150400.0
2014-05-30 11:30:00,6.7,6.71,6.7,6.71,153600.0,6.5715,6.5813,6.5715,6.5813,153600.0
2014-05-30 11:40:00,6.71,6.72,6.71,6.72,224000.0,6.5813,6.5911,6.5813,6.5911,224000.0
2014-05-30 11:50:00,6.72,6.72,6.71,6.71,131200.0,6.5911,6.5911,6.5813,6.5813,131200.0
2014-05-30 12:00:00,6.71,6.72,6.71,6.71,44800.0,6.5813,6.5911,6.5813,6.5813,44800.0
2014-05-30 12:10:00,6.71,6.71,6.7,6.7,265600.0,6.5813,6.5813,6.5715,6.5715,265600.0
2014-05-30 12:20:00,6.7,6.71,6.69,6.7,344000.0,6.5715,6.5813,6.5617,6.5715,344000.0
2014-05-30 12:30:00,6.69,6.69,6.65,6.65,926400.0,6.5617,6.5617,6.5224,6.5224,926400.0
2014-05-30 12:40:00,6.65,6.66,6.64,6.66,611200.0,6.5224,6.5323,6.5126,6.5323,611200.0
2014-05-30 12:50:00,6.67,6.67,6.66,6.66,214400.0,6.5421,6.5421,6.5323,6.5323,214400.0
2014-05-30 13:00:00,6.65,6.66,6.65,6.66,414400.0,6.5224,6.5323,6.5224,6.5323,414400.0
2014-05-30 13:10:00,6.66,6.66,6.65,6.65,92800.0,6.5323,6.5323,6.5224,6.5224,92800.0
2014-05-30 13:20:00,6.64,6.65,6.64,6.65,294400.0,6.5126,6.5224,6.5126,6.5224,294400.0
2014-05-30 13:30:00,6.65,6.65,6.64,6.64,187200.0,6.5224,6.5224,6.5126,6.5126,187200.0
2014-05-30 13:40:00,6.64,6.65,6.63,6.64,353600.0,6.5126,6.5224,6.5028,6.5126,353600.0
2014-05-30 13:50:00,6.64,6.66,6.64,6.66,164800.0,6.5126,6.5323,6.5126,6.5323,164800.0
2014-05-30 14:00:00,6.65,6.67,6.64,6.67,132800.0,6.5224,6.5421,6.5126,6.5421,132800.0
2014-05-30 14:10:00,6.67,6.67,6.66,6.67,166400.0,6.5421,6.5421,6.5323,6.5421,166400.0
2014-05-30 14:20:00,6.67,6.67,6.66,6.67,412800.0,6.5421,6.5421,6.5323,6.5421,412800.0
2014-05-30 14:30:00,6.67,6.67,6.67,6.67,235200.0,6.5421,6.5421,6.5421,6.5421,235200.0
2014-05-30 14:40:00,6.68,6.69,6.68,6.68,328000.0,6.5519,6.5617,6.5519,6.5519,328000.0
2014-05-30 14:50:00,6.68,6.68,6.67,6.67,65600.0,6.5519,6.5519,6.5421,6.5421,65600.0
2014-05-30 15:00:00,6.67,6.68,6.67,6.68,140800.0,6.5421,6.5519,6.5421,6.5519,140800.0
2014-05-30 15:10:00,6.68,6.68,6.67,6.67,56000.0,6.5519,6.5519,6.5421,6.5421,56000.0
2014-05-30 15:20:00,6.67,6.67,6.67,6.67,217600.0,6.5421,6.5421,6.5421,6.5421,217600.0
2014-05-30 15:30:00,6.67,6.69,6.67,6.69,452800.0,6.5421,6.5617,6.5421,6.5617,452800.0
2014-05-30 15:40:00,6.69,6.69,6.69,6.69,616000.0,6.5617,6.5617,6.5617,6.5617,616000.0
2014-05-30 15:50:00,6.69,6.7,6.69,6.7,1824000.0,6.5617,6.5715,6.5617,6.5715,1824000.0
2014-06-02 09:30:00,6.72,6.72,6.68,6.68,691200.0,6.5911,6.5911,6.5519,6.5519,691200.0
2014-06-02 09:40:00,6.68,6.69,6.66,6.66,368000.0,6.5519,6.5617,6.5323,6.5323,368000.0
2014-06-02 09:50:00,6.66,6.67,6.65,6.65,716800.0,6.5323,6.5421,6.5224,6.5224,716800.0
2014-06-02 10:00:00,6.65,6.66,6.6,6.61,1364800.0,6.5224,6.5323,6.4734,6.4832,1364800.0
2014-06-02 10:10:00,6.6,6.65,6.6,6.65,998400.0,6.4734,6.5224,6.4734,6.5224,998400.0
2014-06-02 10:20:00,6.65,6.65,6.63,6.64,318400.0,6.5224,6.5224,6.5028,6.5126,318400.0
2014-06-02 10:30:00,6.64,6.66,6.64,6.66,300800.0,6.5126,6.5323,6.5126,6.5323,300800.0
2014-06-02 10:40:00,6.66,6.66,6.63,6.63,441600.0,6.5323,6.5323,6.5028,6.5028,441600.0
2014-06-02 10:50:00,6.63,6.65,6.63,6.65,560000.0,6.5028,6.5224,6.5028,6.5224,560000.0
2014-06-02 11:00:00,6.65,6.66,6.64,6.66,118400.0,6.5224,6.5323,6.5126,6.5323,118400.0
2014-06-02 11:10:00,6.67,6.67,6.66,6.67,483200.0,6.5421,6.5421,6.5323,6.5421,483200.0
2014-06-02 11:20:00,6.67,6.69,6.67,6.69,910400.0,6.5421,6.5617,6.5421,6.5617,910400.0
2014-06-02 11:30:00,6.69,6.69,6.68,6.68,446400.0,6.5617,6.5617,6.5519,6.5519,446400.0
2014-06-02 11:40:00,6.68,6.69,6.68,6.69,72000.0,6.5519,6.5617,6.5519,6.5617,72000.0
2014-06-02 11:50:00,6.69,6.7,6.68,6.69,318400.0,6.5617,6.5715,6.5519,6.5617,318400.0
2014-06-02 12:00:00,6.69,6.69,6.68,6.69,147200.0,6.5617,6.5617,6.5519,6.5617,147200.0
2014-06-02 12:10:00,6.69,6.69,6.68,6.68,123200.0,6.5617,6.5617,6.5519,6.5519,123200.0
2014-06-02 12:20:00,6.68,6.68,6.67,6.68,38400.0,6.5519,6.5519,6.5421,6.5519,38400.0
2014-06-02 12:30:00,6.67,6.68,6.67,6.68,46400.0,6.5421,6.5519,6.5421,6.5519,46400.0
2014-06-02 12:40:00,6.67,6.68,6.67,6.68,116800.0,6.5421,6.5519,6.5421,6.5519,116800.0
2014-06-02 12:50:00,6.68,6.68,6.67,6.67,374400.0,6.5519,6.5519,6.5421,6.5421,374400.0
2014-06-02 13:00:00,6.67,6.67,6.66,6.67,60800.0,6.5421,6.5421,6.5323,6.5421,60800.0
2014-06-02 13:10:00,6.68,6.68,6.67,6.67,27200.0,6.5519,6.5519,6.5421,6.5421,27200.0
2014-06-02 13:20:00,6.66,6.68,6.66,6.67,169600.0,6.5323,6.5519,6.5323,6.5421,169600.0
2014-06-02 13:30:00,6.67,6.67,6.66,6.67,219200.0,6.5421,6.5421,6.5323,6.5421,219200.0
2014-06-02 13:40:00,6.66,6.66,6.65,6.66,92800.0,6.5323,6.5323,6.5224,6.5323,92800.0
2014-06-02 13:50:00,6.66,6.67,6.66,6.66,60800.0,6.5323,6.5421,6.5323,6.5323,60800.0
2014-06-02 14:00:00,6.66,6.67,6.66,6.66,171200.0,6.5323,6.5421,6.5323,6.5323,171200.0
2014-06-02 14:10:00,6.66,6.66,6.64,6.64,435200.0,6.5323,6.5323,6.5126,6.5126,435200.0
2014-06-02 14:20:00,6.65,6.66,6.65,6.66,169600.0,6.5224,6.5323,6.5224,6.5323,169600.0
2014-06-02 14:30:00,6.66,6.68,6.66,6.67,417600.0,6.5323,6.5519,6.5323,6.5421,417600.0
2014-06-02 14:40:00,6.68,6.68,6.66,6.67,124800.0,6.5519,6.5519,6.5323,6.5421,124800.0
2014-06-02 14:50:00,6.67,6.67,6.66,6.66,156800.0,6.5421,6.5421,6.5323,6.5323,156800.0
2014-06-02 15:00:00,6.66,6.67,6.66,6.67,179200.0,6.5323,6.5421,6.5323,6.5421,179200.0
2014-06-02 15:10:00,6.67,6.67,6.65,6.67,172800.0,6.5421,6.5421,6.5224,6.5421,172800.0
2014-06-02 15:20:00,6.67,6.67,6.66,6.66,94400.0,6.5421,6.5421,6.5323,6.5323,94400.0
2014-06-02 15:30:00,6.66,6.68,6.66,6.68,1406400.0,6.5323,6.5519,6.5323,6.5519,1406400.0
2014-06-02 15:40:00,6.67,6.69,6.67,6.69,368000.0,6.5421,6.5617,6.5421,6.5617,368000.0
2014-06-02 15:50:00,6.69,6.69,6.68,6.69,1195200.0,6.5617,6.5617,6.5519,6.5617,1195200.0
2014-06-03 09:30:00,6.64,6.66,6.63,6.66,1286400.0,6.5126,6.5323,6.5028,6.5323,1286400.0
2014-06-03 09:40:00,6.66,6.67,6.65,6.67,656000.0,6.5323,6.5421,6.5224,6.5421,656000.0
2014-06-03 09:50:00,6.67,6.69,6.67,6.69,643200.0,6.5421,6.5617,6.5421,6.5617,643200.0
2014-06-03 10:00:00,6.68,6.7,6.68,6.7,571200.0,6.5519,6.5715,6.5519,6.5715,571200.0
2014-06-03 10:10:00,6.69,6.7,6.68,6.69,376000.0,6.5617,6.5715,6.5519,6.5617,376000.0
2014-06-03 10:20:00,6.69,6.7,6.68,6.68,289600.0,6.5617,6.5715,6.5519,6.5519,289600.0
2014-06-03 10:30:00,6.69,6.69,6.68,6.68,176000.0,6.5617,6.5617,6.5519,6.5519,176000.0
2014-06-03 10:40:00,6.68,6.68,6.66,6.67,401600.0,6.5519,6.5519,6.5323,6.5421,401600.0
2014-06-03 10:50:00,6.67,6.67,6.65,6.67,464000.0,6.5421,6.5421,6.5224,6.5421,464000.0
2014-06-03 11:00:00,6.66,6.67,6.66,6.67,236800.0,6.5323,6.5421,6.5323,6.5421,236800.0
2014-06-03 11:10:00,6.67,6.67,6.66,6.66,526400.0,6.5421,6.5421,6.5323,6.5323,526400.0
2014-06-03 11:20:00,6.66,6.67,6.65,6.66,124800.0,6.5323,6.5421,6.5224,6.5323,124800.0
2014-06-03 11:30:00,6.65,6.66,6.65,6.65,153600.0,6.5224,6.5323,6.5224,6.5224,153600.0
2014-06-03 11:40:00,6.64,6.65,6.63,6.65,499200.0,6.5126,6.5224,6.5028,6.5224,499200.0
2014-06-03 11:50:00,6.65,6.65,6.65,6.65,116800.0,6.5224,6.5224,6.5224,6.5224,116800.0
2014-06-03 12:00:00,6.65,6.66,6.65,6.66,241600.0,6.5224,6.5323,6.5224,6.5323,241600.0
2014-06-03 12:10:00,6.66,6.67,6.66,6.67,228800.0,6.5323,6.5421,6.5323,6.5421,228800.0
2014-06-03 12:20:00,6.68,6.68,6.67,6.67,161600.0,6.5519,6.5519,6.5421,6.5421,161600.0
2014-06-03 12:30:00,6.67,6.67,6.67,6.67,142400.0,6.5421,6.5421,6.5421,6.5421,142400.0
2014-06-03 12:40:00,6.67,6.67,6.67,6.67,25600.0,6.5421,6.5421,6.5421,6.5421,25600.0
2014-06-03 12:50:00,6.66,6.67,6.66,6.66,123200.0,6.5323,6.5421,6.5323,6.5323,123200.0
2014-06-03 13:00:00,6.66,6.68,6.66,6.68,176000.0,6.5323,6.5519,6.5323,6.5519,176000.0
2014-06-03 13:10:00,6.67,6.68,6.67,6.67,355200.0,6.5421,6.5519,6.5421,6.5421,355200.0
2014-06-03 13:20:00,6.67,6.68,6.67,6.68,124800.0,6.5421,6.5519,6.5421,6.5519,124800.0
2014-06-03 13:30:00,6.68,6.68,6.67,6.67,200000.0,6.5519,6.5519,6.5421,6.5421,200000.0
2014-06-03 13:40:00,6.67,6.68,6.67,6.67,59200.0,6.5421,6.5519,6.5421,6.5421,59200.0
2014-06-03 13:50:00,6.67,6.68,6.67,6.67,121600.0,6.5421,6.5519,6.5421,6.5421,121600.0
2014-06-03 14:00:00,6.67,6.68,6.67,6.67,36800.0,6.5421,6.5519,6.5421,6.5421,36800.0
2014-06-03 14:10:00,6.67,6.68,6.67,6.68,315200.0,6.5421,6.5519,6.5421,6.5519,315200.0
2014-06-03 14:20:00,6.68,6.69,6.68,6.68,764800.0,6.5519,6.5617,6.5519,6.5519,764800.0
2014-06-03 14:30:00,6.68,6.68,6.68,6.68,196800.0,6.5519,6.5519,6.5519,6.5519,196800.0
2014-06-03 14:40:00,6.68,6.68,6.67,6.67,100800.0,6.5519,6.5519,6.5421,6.5421,100800.0
2014-06-03 14:50:00,6.67,6.67,6.66,6.67,284800.0,6.5421,6.5421,6.5323,6.5421,284800.0
2014-06-03 15:00:00,6.66,6.67,6.66,6.66,377600.0,6.5323,6.5421,6.5323,6.5323,377600.0
2014-06-03 15:10:00,6.67,6.67,6.67,6.67,129600.0,6.5421,6.5421,6.5421,6.5421,129600.0
2014-06-03 15:20:00,6.67,6.68,6.67,6.68,118400.0,6.5421,6.5519,6.5421,6.5519,118400.0
2014-06-03 15:30:00,6.68,6.68,6.67,6.68,396800.0,6.5519,6.5519,6.5421,6.5519,396800.0
2014-06-03 15:40:00,6.68,6.68,6.68,6.68,252800.0,6.5519,6.5519,6.5519,6.5519,252800.0
2014-06-03 15:50:00,6.68,6.68,6.68,6.68,857600.0,6.5519,6.5519,6.5519,6.5519,857600.0
2014-06-04 09:30:00,6.65,6.66,6.63,6.65,827200.0,6.5224,6.5323,6.5028,6.5224,827200.0
2014-06-04 09:40:00,6.64,6.66,6.63,6.66,1161600.0,6.5126,6.5323,6.5028,6.5323,1161600.0
2014-06-04 09:50:00,6.66,6.68,6.66,6.67,832000.0,6.5323,6.5519,6.5323,6.5421,832000.0
2014-06-04 10:00:00,6.68,6.69,6.67,6.67,627200.0,6.5519,6.5617,6.5421,6.5421,627200.0
2014-06-04 10:10:00,6.68,6.69,6.68,6.68,782400.0,6.5519,6.5617,6.5519,6.5519,782400.0
2014-06-04 10:20:00,6.68,6.69,6.68,6.68,236800.0,6.5519,6.5617,6.5519,6.5519,236800.0
2014-06-04 10:30:00,6.68,6.68,6.68,6.68,81600.0,6.5519,6.5519,6.5519,6.5519,81600.0
2014-06-04 10:40:00,6.69,6.69,6.68,6.68,134400.0,6.5617,6.5617,6.5519,6.5519,134400.0
2014-06-04 10:50:00,6.68,6.7,6.68,6.7,222400.0,6.5519,6.5715,6.5519,6.5715,222400.0
2014-06-04 11:00:00,6.71,6.71,6.7,6.71,454400.0,6.5813,6.5813,6.5715,6.5813,454400.0
2014-06-04 11:10:00,6.71,6.71,6.7,6.7,323200.0,6.5813,6.5813,6.5715,6.5715,323200.0
2014-06-04 11:20:00,6.71,6.73,6.71,6.72,481600.0,6.5813,6.6009,6.5813,6.5911,481600.0
2014-06-04 11:30:00,6.72,6.72,6.72,6.72,196800.0,6.5911,6.5911,6.5911,6.5911,196800.0
2014-06-04 11:40:00,6.72,6.72,6.71,6.72,243200.0,6.5911,6.5911,6.5813,6.5911,243200.0
2014-06-04 11:50:00,6.72,6.72,6.71,6.72,147200.0,6.5911,6.5911,6.5813,6.5911,147200.0
2014-06-04 12:00:00,6.72,6.73,6.72,6.72,224000.0,6.5911,6.6009,6.5911,6.5911,224000.0
2014-06-04 12:10:00,6.72,6.73,6.72,6.73,228800.0,6.5911,6.6009,6.5911,6.6009,228800.0
2014-06-04 12:20:00,6.73,6.73,6.72,6.73,177600.0,6.6009,6.6009,6.5911,6.6009,177600.0
2014-06-04 12:30:00,6.73,6.73,6.73,6.73,473600.0,6.6009,6.6009,6.6009,6.6009,473600.0
2014-06-04 12:40:00,6.73,6.74,6.73,6.74,464000.0,6.6009,6.6107,6.6009,6.6107,464000.0
2014-06-04 12:50:00,6.74,6.75,6.74,6.75,369600.0,6.6107,6.6205,6.6107,6.6205,369600.0
2014-06-04 13:00:00,6.75,6.75,6.75,6.75,99200.0,6.6205,6.6205,6.6205,6.6205,99200.0
2014-06-04 13:10:00,6.74,6.75,6.74,6.74,81600.0,6.6107,6.6205,6.6107,6.6107,81600.0
2014-06-04 13:20:00,6.74,6.74,6.74,6.74,185600.0,6.6107,6.6107,6.6107,6.6107,185600.0
2014-06-04 13:30:00,6.74,6.74,6.74,6.74,51200.0,6.6107,6.6107,6.6107,6.6107,51200.0
2014-06-04 13:40:00,6.74,6.75,6.74,6.74,185600.0,6.6107,6.6205,6.6107,6.6107,185600.0
2014-06-04 13:50:00,6.74,6.75,6.74,6.75,196800.0,6.6107,6.6205,6.6107,6.6205,196800.0
2014-06-04 14:00:00,6.75,6.75,6.74,6.74,246400.0,6.6205,6.6205,6.6107,6.6107,246400.0
2014-06-04 14:10:00,6.74,6.74,6.74,6.74,164800.0,6.6107,6.6107,6.6107,6.6107,164800.0
2014-06-04 14:20:00,6.74,6.74,6.73,6.73,440000.0,6.6107,6.6107,6.6009,6.6009,440000.0
2014-06-04 14:30:00,6.73,6.73,6.73,6.73,108800.0,6.6009,6.6009,6.6009,6.6009,108800.0
2014-06-04 14:40:00,6.73,6.73,6.72,6.72,198400.0,6.6009,6.6009,6.5911,6.5911,198400.0
2014-06-04 14:50:00,6.72,6.73,6.72,6.73,425600.0,6.5911,6.6009,6.5911,6.6009,425600.0
2014-06-04 15:00:00,6.73,6.73,6.72,6.73,310400.0,6.6009,6.6009,6.5911,6.6009,310400.0
2014-06-04 15:10:00,6.73,6.73,6.72,6.72,528000.0,6.6009,6.6009,6.5911,6.5911,528000.0
2014-06-04 15:20:00,6.72,6.73,6.72,6.73,243200.0,6.5911,6.6009,6.5911,6.6009,243200.0
2014-06-04 15:30:00,6.73,6.73,6.73,6.73,304000.0,6.6009,6.6009,6.6009,6.6009,304000.0
2014-06-04 15:40:00,6.73,6.73,6.72,6.72,286400.0,6.6009,6.6009,6.5911,6.5911,286400.0
2014-06-04 15:50:00,6.72,6.73,6.72,6.73,1116800.0,6.5911,6.6009,6.5911,6.6009,1116800.0
2014-06-05 09:30:00,6.74,6.77,6.74,6.76,779200.0,6.6107,6.6401,6.6107,6.6303,779200.0
2014-06-05 09:40:00,6.76,6.76,6.73,6.75,1833600.0,6.6303,6.6303,6.6009,6.6205,1833600.0
2014-06-05 09:50:00,6.75,6.76,6.72,6.74,1137600.0,6.6205,6.6303,6.5911,6.6107,1137600.0
2014-06-05 10:00:00,6.74,6.75,6.71,6.72,1259200.0,6.6107,6.6205,6.5813,6.5911,1259200.0
2014-06-05 10:10:00,6.71,6.72,6.7,6.72,526400.0,6.5813,6.5911,6.5715,6.5911,526400.0
2014-06-05 10:20:00,6.72,6.75,6.72,6.75,886400.0,6.5911,6.6205,6.5911,6.6205,886400.0
2014-06-05 10:30:00,6.75,6.75,6.73,6.74,584000.0,6.6205,6.6205,6.6009,6.6107,584000.0
2014-06-05 10:40:00,6.74,6.76,6.74,6.75,547200.0,6.6107,6.6303,6.6107,6.6205,547200.0
2014-06-05 10:50:00,6.75,6.76,6.74,6.76,529600.0,6.6205,6.6303,6.6107,6.6303,529600.0
2014-06-05 11:00:00,6.76,6.77,6.75,6.76,323200.0,6.6303,6.6401,6.6205,6.6303,323200.0
2014-06-05 11:10:00,6.76,6.78,6.76,6.78,512000.0,6.6303,6.65,6.6303,6.65,512000.0
2014-06-05 11:20:00,6.77,6.78,6.77,6.77,256000.0,6.6401,6.65,6.6401,6.6401,256000.0
2014-06-05 11:30:00,6.77,6.79,6.77,6.79,334400.0,6.6401,6.6598,6.6401,6.6598,334400.0
2014-06-05 11:40:00,6.79,6.8,6.79,6.79,192000.0,6.6598,6.6696,6.6598,6.6598,192000.0
2014-06-05 11:50:00,6.8,6.82,6.79,6.81,2139200.0,6.6696,6.6892,6.6598,6.6794,2139200.0
2014-06-05 12:00:00,6.81,6.83,6.81,6.83,529600.0,6.6794,6.699,6.6794,6.699,529600.0
2014-06-05 12:10:00,6.84,6.84,6.83,6.83,153600.0,6.7088,6.7088,6.699,6.699,153600.0
2014-06-05 12:20:00,6.83,6.83,6.82,6.83,129600.0,6.699,6.699,6.6892,6.699,129600.0
2014-06-05 12:30:00,6.83,6.85,6.83,6.85,774400.0,6.699,6.7186,6.699,6.7186,774400.0
2014-06-05 12:40:00,6.85,6.85,6.84,6.84,142400.0,6.7186,6.7186,6.7088,6.7088,142400.0
2014-06-05 12:50:00,6.84,6.84,6.84,6.84,136000.0,6.7088,6.7088,6.7088,6.7088,136000.0
2014-06-05 13:00:00,6.84,6.85,6.84,6.85,420800.0,6.7088,6.7186,6.7088,6.7186,420800.0
2014-06-05 13:10:00,6.85,6.85,6.85,6.85,107200.0,6.7186,6.7186,6.7186,6.7186,107200.0
2014-06-05 13:20:00,6.84,6.84,6.83,6.83,208000.0,6.7088,6.7088,6.699,6.699,208000.0
2014-06-05 13:30:00,6.83,6.84,6.83,6.84,67200.0,6.699,6.7088,6.699,6.7088,67200.0
2014-06-05 13:40:00,6.84,6.84,6.83,6.83,267200.0,6.7088,6.7088,6.699,6.699,267200.0
2014-06-05 13:50:00,6.82,6.84,6.82,6.84,136000.0,6.6892,6.7088,6.6892,6.7088,136000.0
2014-06-05 14:00:00,6.84,6.85,6.84,6.85,182400.0,6.7088,6.7186,6.7088,6.7186,182400.0
2014-06-05 14:10:00,6.85,6.85,6.85,6.85,492800.0,6.7186,6.7186,6.7186,6.7186,492800.0
2014-06-05 14:20:00,6.85,6.87,6.85,6.86,515200.0,6.7186,6.7382,6.7186,6.7284,515200.0
2014-06-05 14:30:00,6.86,6.86,6.85,6.85,201600.0,6.7284,6.7284,6.7186,6.7186,201600.0
2014-06-05 14:40:00,6.85,6.86,6.85,6.86,132800.0,6.7186,6.7284,6.7186,6.7284,132800.0
2014-06-05 14:50:00,6.86,6.86,6.84,6.84,430400.0,6.7284,6.7284,6.7088,6.7088,430400.0
2014-06-05 15:00:00,6.84,6.85,6.84,6.85,136000.0,6.7088,6.7186,6.7088,6.7186,136000.0
2014-06-05 15:10:00,6.84,6.85,6.84,6.84,156800.0,6.7088,6.7186,6.7088,6.7088,156800.0
2014-06-05 15:20:00,6.84,6.85,6.83,6.84,192000.0,6.7088,6.7186,6.699,6.7088,192000.0
2014-06-05 15:30:00,6.83,6.84,6.83,6.84,174400.0,6.699,6.7088,6.699,6.7088,174400.0
2014-06-05 15:40:00,6.84,6.84,6.84,6.84,230400.0,6.7088,6.7088,6.7088,6.7088,230400.0
2014-06-05 15:50:00,6.84,6.85,6.84,6.84,640000.0,6.7088,6.7186,6.7088,6.7088,640000.0
2014-06-06 09:30:00,6.9,6.9,6.88,6.89,1400000.0,6.7677,6.7677,6.748,6.7578,1400000.0
2014-06-06 09:40:00,6.9,6.9,6.87,6.89,1603200.0,6.7677,6.7677,6.7382,6.7578,1603200.0
2014-06-06 09:50:00,6.89,6.9,6.88,6.9,1150400.0,6.7578,6.7677,6.748,6.7677,1150400.0
2014-06-06 10:00:00,6.9,6.9,6.89,6.9,756800.0,6.7677,6.7677,6.7578,6.7677,756800.0
2014-06-06 10:10:00,6.89,6.89,6.87,6.87,1219200.0,6.7578,6.7578,6.7382,6.7382,1219200.0
2014-06-06 10:20:00,6.87,6.89,6.87,6.89,504000.0,6.7382,6.7578,6.7382,6.7578,504000.0
2014-06-06 10:30:00,6.89,6.89,6.89,6.89,177600.0,6.7578,6.7578,6.7578,6.7578,177600.0
2014-06-06 10:40:00,6.89,6.89,6.88,6.88,344000.0,6.7578,6.7578,6.748,6.748,344000.0
2014-06-06 10:50:00,6.88,6.9,6.88,6.89,284800.0,6.748,6.7677,6.748,6.7578,284800.0
2014-06-06 11:00:00,6.9,6.91,6.89,6.91,659200.0,6.7677,6.7775,6.7578,6.7775,659200.0
2014-06-06 11:10:00,6.91,6.91,6.9,6.9,315200.0,6.7775,6.7775,6.7677,6.7677,315200.0
2014-06-06 11:20:00,6.9,6.91,6.9,6.9,227200.0,6.7677,6.7775,6.7677,6.7677,227200.0
2014-06-06 11:30:00,6.9,6.9,6.89,6.9,89600.0,6.7677,6.7677,6.7578,6.7677,89600.0
2014-06-06 11:40:00,6.91,6.91,6.9,6.9,132800.0,6.7775,6.7775,6.7677,6.7677,132800.0
2014-06-06 11:50:00,6.9,6.91,6.9,6.9,136000.0,6.7677,6.7775,6.7677,6.7677,136000.0
2014-06-06 12:00:00,6.9,6.9,6.89,6.9,113600.0,6.7677,6.7677,6.7578,6.7677,113600.0
2014-06-06 12:10:00,6.9,6.9,6.89,6.9,244800.0,6.7677,6.7677,6.7578,6.7677,244800.0
2014-06-06 12:20:00,6.9,6.9,6.89,6.89,222400.0,6.7677,6.7677,6.7578,6.7578,222400.0
2014-06-06 12:30:00,6.9,6.9,6.89,6.9,115200.0,6.7677,6.7677,6.7578,6.7677,115200.0
2014-06-06 12:40:00,6.9,6.9,6.9,6.9,96000.0,6.7677,6.7677,6.7677,6.7677,96000.0
2014-06-06 12:50:00,6.9,6.91,6.9,6.9,380800.0,6.7677,6.7775,6.7677,6.7677,380800.0
2014-06-06 13:00:00,6.9,6.9,6.89,6.89,240000.0,6.7677,6.7677,6.7578,6.7578,240000.0
2014-06-06 13:10:00,6.89,6.89,6.88,6.89,398400.0,6.7578,6.7578,6.748,6.7578,398400.0
2014-06-06 13:20:00,6.89,6.9,6.89,6.89,92800.0,6.7578,6.7677,6.7578,6.7578,92800.0
2014-06-06 13:30:00,6.89,6.9,6.89,6.89,259200.0,6.7578,6.7677,6.7578,6.7578,259200.0
2014-06-06 13:40:00,6.89,6.89,6.89,6.89,193600.0,6.7578,6.7578,6.7578,6.7578,193600.0
2014-06-06 13:50:00,6.89,6.89,6.89,6.89,244800.0,6.7578,6.7578,6.7578,6.7578,244800.0
2014-06-06 14:00:00,6.89,6.9,6.89,6.9,177600.0,6.7578,6.7677,6.7578,6.7677,177600.0
2014-06-06 14:10:00,6.9,6.9,6.9,6.9,121600.0,6.7677,6.7677,6.7677,6.7677,121600.0
2014-06-06 14:20:00,6.9,6.9,6.9,6.9,49600.0,6.7677,6.7677,6.7677,6.7677,49600.0
2014-06-06 14:30:00,6.9,6.9,6.9,6.9,171200.0,6.7677,6.7677,6.7677,6.7677,171200.0
2014-06-06 14:40:00,6.9,6.9,6.9,6.9,32000.0,6.7677,6.7677,6.7677,6.7677,32000.0
2014-06-06 14:50:00,6.9,6.9,6.9,6.9,36800.0,6.7677,6.7677,6.7677,6.7677,36800.0
2014-06-06 15:00:00,6.9,6.91,6.9,6.9,179200.0,6.7677,6.7775,6.7677,6.7677,179200.0
2014-06-06 15:10:00,6.91,6.91,6.9,6.91,552000.0,6.7775,6.7775,6.7677,6.7775,552000.0
2014-06-06 15:20:00,6.91,6.91,6.9,6.91,403200.0,6.7775,6.7775,6.7677,6.7775,403200.0
2014-06-06 15:30:00,6.91,6.91,6.89,6.89,363200.0,6.7775,6.7775,6.7578,6.7578,363200.0
2014-06-06 15:40:00,6.89,6.9,6.89,6.9,1172800.0,6.7578,6.7677,6.7578,6.7677,1172800.0
2014-06-06 15:50:00,6.9,6.92,6.89,6.92,1811200.0,6.7677,6.7873,6.7578,6.7873,1811200.0
2014-06-09 09:30:00,6.92,6.93,6.9,6.91,1225600.0,6.7873,6.7971,6.7677,6.7775,1225600.0
2014-06-09 09:40:00,6.91,6.91,6.89,6.89,460800.0,6.7775,6.7775,6.7578,6.7578,460800.0
2014-06-09 09:50:00,6.9,6.91,6.89,6.91,536000.0,6.7677,6.7775,6.7578,6.7775,536000.0
2014-06-09 10:00:00,6.91,6.91,6.89,6.91,771200.0,6.7775,6.7775,6.7578,6.7775,771200.0
2014-06-09 10:10:00,6.91,6.91,6.89,6.9,526400.0,6.7775,6.7775,6.7578,6.7677,526400.0
2014-06-09 10:20:00,6.9,6.91,6.9,6.91,180800.0,6.7677,6.7775,6.7677,6.7775,180800.0
2014-06-09 10:30:00,6.91,6.91,6.89,6.9,304000.0,6.7775,6.7775,6.7578,6.7677,304000.0
2014-06-09 10:40:00,6.9,6.92,6.9,6.92,484800.0,6.7677,6.7873,6.7677,6.7873,484800.0
2014-06-09 10:50:00,6.92,6.92,6.92,6.92,387200.0,6.7873,6.7873,6.7873,6.7873,387200.0
2014-06-09 11:00:00,6.92,6.92,6.91,6.91,132800.0,6.7873,6.7873,6.7775,6.7775,132800.0
2014-06-09 11:10:00,6.92,6.93,6.91,6.93,145600.0,6.7873,6.7971,6.7775,6.7971,145600.0
2014-06-09 11:20:00,6.93,6.93,6.92,6.93,342400.0,6.7971,6.7971,6.7873,6.7971,342400.0
2014-06-09 11:30:00,6.93,6.94,6.93,6.94,243200.0,6.7971,6.8069,6.7971,6.8069,243200.0
2014-06-09 11:40:00,6.94,6.94,6.93,6.94,321600.0,6.8069,6.8069,6.7971,6.8069,321600.0
2014-06-09 11:50:00,6.94,6.94,6.93,6.93,182400.0,6.8069,6.8069,6.7971,6.7971,182400.0
2014-06-09 12:00:00,6.94,6.94,6.94,6.94,144000.0,6.8069,6.8069,6.8069,6.8069,144000.0
2014-06-09 12:10:00,6.94,6.94,6.93,6.94,110400.0,6.8069,6.8069,6.7971,6.8069,110400.0
2014-06-09 12:20:00,6.94,6.94,6.94,6.94,163200.0,6.8069,6.8069,6.8069,6.8069,163200.0
2014-06-09 12:30:00,6.93,6.94,6.93,6.94,334400.0,6.7971,6.8069,6.7971,6.8069,334400.0
2014-06-09 12:40:00,6.94,6.94,6.93,6.94,67200.0,6.8069,6.8069,6.7971,6.8069,67200.0
2014-06-09 12:50:00,6.94,6.94,6.94,6.94,113600.0,6.8069,6.8069,6.8069,6.8069,113600.0
2014-06-09 13:00:00,6.94,6.94,6.94,6.94,54400.0,6.8069,6.8069,6.8069,6.8069,54400.0
2014-06-09 13:10:00,6.94,6.94,6.94,6.94,20800.0,6.8069,6.8069,6.8069,6.8069,20800.0
2014-06-09 13:20:00,6.93,6.93,6.91,6.91,382400.0,6.7971,6.7971,6.7775,6.7775,382400.0
2014-06-09 13:30:00,6.91,6.92,6.91,6.92,174400.0,6.7775,6.7873,6.7775,6.7873,174400.0
2014-06-09 13:40:00,6.92,6.92,6.9,6.91,240000.0,6.7873,6.7873,6.7677,6.7775,240000.0
2014-06-09 13:50:00,6.91,6.91,6.9,6.91,257600.0,6.7775,6.7775,6.7677,6.7775,257600.0
2014-06-09 14:00:00,6.91,6.91,6.9,6.9,449600.0,6.7775,6.7775,6.7677,6.7677,449600.0
2014-06-09 14:10:00,6.89,6.89,6.87,6.88,656000.0,6.7578,6.7578,6.7382,6.748,656000.0
2014-06-09 14:20:00,6.88,6.89,6.87,6.88,201600.0,6.748,6.7578,6.7382,6.748,201600.0
2014-06-09 14:30:00,6.88,6.89,6.87,6.89,312000.0,6.748,6.7578,6.7382,6.7578,312000.0
2014-06-09 14:40:00,6.89,6.9,6.89,6.9,243200.0,6.7578,6.7677,6.7578,6.7677,243200.0
2014-06-09 14:50:00,6.9,6.9,6.89,6.9,382400.0,6.7677,6.7677,6.7578,6.7677,382400.0
2014-06-09 15:00:00,6.9,6.9,6.9,6.9,254400.0,6.7677,6.7677,6.7677,6.7677,254400.0
2014-06-09 15:10:00,6.9,6.91,6.9,6.91,232000.0,6.7677,6.7775,6.7677,6.7775,232000.0
2014-06-09 15:20:00,6.91,6.92,6.91,6.91,704000.0,6.7775,6.7873,6.7775,6.7775,704000.0
2014-06-09 15:30:00,6.91,6.91,6.9,6.9,572800.0,6.7775,6.7775,6.7677,6.7677,572800.0
2014-06-09 15:40:00,6.89,6.9,6.89,6.9,561600.0,6.7578,6.7677,6.7578,6.7677,561600.0
2014-06-09 15:50:00,6.9,6.91,6.9,6.91,1580800.0,6.7677,6.7775,6.7677,6.7775,1580800.0
2014-06-10 09:30:00,6.9,6.93,6.89,6.92,1150400.0,6.7677,6.7971,6.7578,6.7873,1150400.0
2014-06-10 09:40:00,6.92,6.93,6.91,6.91,1056000.0,6.7873,6.7971,6.7775,6.7775,1056000.0
2014-06-10 09:50:00,6.91,6.93,6.9,6.91,924800.0,6.7775,6.7971,6.7677,6.7775,924800.0
2014-06-10 10:00:00,6.9,6.91,6.88,6.89,812800.0,6.7677,6.7775,6.748,6.7578,812800.0
2014-06-10 10:10:00,6.9,6.91,6.89,6.9,524800.0,6.7677,6.7775,6.7578,6.7677,524800.0
2014-06-10 10:20:00,6.9,6.93,6.9,6.93,678400.0,6.7677,6.7971,6.7677,6.7971,678400.0
2014-06-10 10:30:00,6.93,6.93,6.9,6.9,502400.0,6.7971,6.7971,6.7677,6.7677,502400.0
2014-06-10 10:40:00,6.91,6.92,6.91,6.92,331200.0,6.7775,6.7873,6.7775,6.7873,331200.0
2014-06-10 10:50:00,6.92,6.94,6.92,6.93,729600.0,6.7873,6.8069,6.7873,6.7971,729600.0
2014-06-10 11:00:00,6.93,6.93,6.92,6.93,142400.0,6.7971,6.7971,6.7873,6.7971,142400.0
2014-06-10 11:10:00,6.93,6.94,6.93,6.93,462400.0,6.7971,6.8069,6.7971,6.7971,462400.0
2014-06-10 11:20:00,6.92,6.93,6.92,6.92,251200.0,6.7873,6.7971,6.7873,6.7873,251200.0
2014-06-10 11:30:00,6.92,6.93,6.92,6.93,153600.0,6.7873,6.7971,6.7873,6.7971,153600.0
2014-06-10 11:40:00,6.93,6.93,6.93,6.93,236800.0,6.7971,6.7971,6.7971,6.7971,236800.0
2014-06-10 11:50:00,6.92,6.93,6.92,6.92,236800.0,6.7873,6.7971,6.7873,6.7873,236800.0
2014-06-10 12:00:00,6.92,6.92,6.9,6.91,395200.0,6.7873,6.7873,6.7677,6.7775,395200.0
2014-06-10 12:10:00,6.91,6.92,6.91,6.92,984000.0,6.7775,6.7873,6.7775,6.7873,984000.0
2014-06-10 12:20:00,6.92,6.92,6.91,6.92,156800.0,6.7873,6.7873,6.7775,6.7873,156800.0
2014-06-10 12:30:00,6.92,6.92,6.91,6.91,241600.0,6.7873,6.7873,6.7775,6.7775,241600.0
2014-06-10 12:40:00,6.91,6.91,6.9,6.9,195200.0,6.7775,6.7775,6.7677,6.7677,195200.0
2014-06-10 12:50:00,6.9,6.91,6.9,6.91,144000.0,6.7677,6.7775,6.7677,6.7775,144000.0
2014-06-10 13:00:00,6.91,6.92,6.91,6.92,233600.0,6.7775,6.7873,6.7775,6.7873,233600.0
2014-06-10 13:10:00,6.92,6.92,6.9,6.91,224000.0,6.7873,6.7873,6.7677,6.7775,224000.0
2014-06-10 13:20:00,6.91,6.91,6.91,6.91,198400.0,6.7775,6.7775,6.7775,6.7775,198400.0
2014-06-10 13:30:00,6.91,6.92,6.91,6.91,110400.0,6.7775,6.7873,6.7775,6.7775,110400.0
2014-06-10 13:40:00,6.92,6.92,6.91,6.91,28800.0,6.7873,6.7873,6.7775,6.7775,28800.0
2014-06-10 13:50:00,6.92,6.93,6.92,6.93,364800.0,6.7873,6.7971,6.7873,6.7971,364800.0
2014-06-10 14:00:00,6.93,6.93,6.92,6.92,145600.0,6.7971,6.7971,6.7873,6.7873,145600.0
2014-06-10 14:10:00,6.92,6.93,6.92,6.93,81600.0,6.7873,6.7971,6.7873,6.7971,81600.0
2014-06-10 14:20:00,6.93,6.93,6.93,6.93,281600.0,6.7971,6.7971,6.7971,6.7971,281600.0
2014-06-10 14:30:00,6.93,6.93,6.92,6.93,121600.0,6.7971,6.7971,6.7873,6.7971,121600.0
2014-06-10 14:40:00,6.93,6.93,6.92,6.92,128000.0,6.7971,6.7971,6.7873,6.7873,128000.0
2014-06-10 14:50:00,6.92,6.92,6.92,6.92,67200.0,6.7873,6.7873,6.7873,6.7873,67200.0
2014-06-10 15:00:00,6.92,6.93,6.92,6.93,153600.0,6.7873,6.7971,6.7873,6.7971,153600.0
2014-06-10 15:10:00,6.92,6.93,6.92,6.92,225600.0,6.7873,6.7971,6.7873,6.7873,225600.0
2014-06-10 15:20:00,6.93,6.93,6.93,6.93,374400.0,6.7971,6.7971,6.7971,6.7971,374400.0
2014-06-10 15:30:00,6.93,6.93,6.92,6.93,184000.0,6.7971,6.7971,6.7873,6.7971,184000.0
2014-06-10 15:40:00,6.93,6.93,6.92,6.92,264000.0,6.7971,6.7971,6.7873,6.7873,264000.0
2014-06-10 15:50:00,6.92,6.93,6.92,6.93,1028800.0,6.7873,6.7971,6.7873,6.7971,1028800.0
2014-06-11 09:30:00,6.88,6.9,6.88,6.9,1840000.0,6.748,6.7677,6.748,6.7677,1840000.0
2014-06-11 09:40:00,6.9,6.93,6.9,6.92,526400.0,6.7677,6.7971,6.7677,6.7873,526400.0
2014-06-11 09:50:00,6.92,6.93,6.91,6.92,750400.0,6.7873,6.7971,6.7775,6.7873,750400.0
2014-06-11 10:00:00,6.92,6.94,6.91,6.93,400000.0,6.7873,6.8069,6.7775,6.7971,400000.0
2014-06-11 10:10:00,6.93,6.93,6.92,6.93,288000.0,6.7971,6.7971,6.7873,6.7971,288000.0
2014-06-11 10:20:00,6.94,6.94,6.92,6.92,622400.0,6.8069,6.8069,6.7873,6.7873,622400.0
2014-06-11 10:30:00,6.92,6.92,6.91,6.92,584000.0,6.7873,6.7873,6.7775,6.7873,584000.0
2014-06-11 10:40:00,6.92,6.93,6.91,6.92,521600.0,6.7873,6.7971,6.7775,6.7873,521600.0
2014-06-11 10:50:00,6.92,6.92,6.91,6.92,382400.0,6.7873,6.7873,6.7775,6.7873,382400.0
2014-06-11 11:00:00,6.92,6.94,6.92,6.93,249600.0,6.7873,6.8069,6.7873,6.7971,249600.0
2014-06-11 11:10:00,6.93,6.93,6.92,6.92,254400.0,6.7971,6.7971,6.7873,6.7873,254400.0
2014-06-11 11:20:00,6.92,6.93,6.92,6.93,123200.0,6.7873,6.7971,6.7873,6.7971,123200.0
2014-06-11 11:30:00,6.93,6.94,6.93,6.93,225600.0,6.7971,6.8069,6.7971,6.7971,225600.0
2014-06-11 11:40:00,6.93,6.93,6.92,6.93,158400.0,6.7971,6.7971,6.7873,6.7971,158400.0
2014-06-11 11:50:00,6.93,6.95,6.93,6.94,451200.0,6.7971,6.8167,6.7971,6.8069,451200.0
2014-06-11 12:00:00,6.94,6.94,6.94,6.94,81600.0,6.8069,6.8069,6.8069,6.8069,81600.0
2014-06-11 12:10:00,6.94,6.94,6.93,6.93,230400.0,6.8069,6.8069,6.7971,6.7971,230400.0
2014-06-11 12:20:00,6.94,6.94,6.93,6.93,155200.0,6.8069,6.8069,6.7971,6.7971,155200.0
2014-06-11 12:30:00,6.93,6.94,6.93,6.94,259200.0,6.7971,6.8069,6.7971,6.8069,259200.0
2014-06-11 12:40:00,6.94,6.94,6.93,6.94,59200.0,6.8069,6.8069,6.7971,6.8069,59200.0
2014-06-11 12:50:00,6.94,6.95,6.94,6.95,59200.0,6.8069,6.8167,6.8069,6.8167,59200.0
2014-06-11 13:00:00,6.95,6.95,6.93,6.93,331200.0,6.8167,6.8167,6.7971,6.7971,331200.0
2014-06-11 13:10:00,6.93,6.93,6.92,6.93,216000.0,6.7971,6.7971,6.7873,6.7971,216000.0
2014-06-11 13:20:00,6.93,6.94,6.93,6.93,200000.0,6.7971,6.8069,6.7971,6.7971,200000.0
2014-06-11 13:30:00,6.93,6.93,6.93,6.93,241600.0,6.7971,6.7971,6.7971,6.7971,241600.0
2014-06-11 13:40:00,6.93,6.93,6.92,6.92,144000.0,6.7971,6.7971,6.7873,6.7873,144000.0
2014-06-11 13:50:00,6.92,6.92,6.9,6.9,499200.0,6.7873,6.7873,6.7677,6.7677,499200.0
2014-06-11 14:00:00,6.9,6.91,6.88,6.88,614400.0,6.7677,6.7775,6.748,6.748,614400.0
2014-06-11 14:10:00,6.88,6.89,6.87,6.89,900800.0,6.748,6.7578,6.7382,6.7578,900800.0
2014-06-11 14:20:00,6.89,6.9,6.88,6.89,544000.0,6.7578,6.7677,6.748,6.7578,544000.0
2014-06-11 14:30:00,6.89,6.9,6.89,6.9,355200.0,6.7578,6.7677,6.7578,6.7677,355200.0
2014-06-11 14:40:00,6.9,6.91,6.89,6.91,830400.0,6.7677,6.7775,6.7578,6.7775,830400.0
2014-06-11 14:50:00,6.9,6.9,6.9,6.9,171200.0,6.7677,6.7677,6.7677,6.7677,171200.0
2014-06-11 15:00:00,6.9,6.91,6.9,6.9,161600.0,6.7677,6.7775,6.7677,6.7677,161600.0
2014-06-11 15:10:00,6.9,6.91,6.9,6.9,249600.0,6.7677,6.7775,6.7677,6.7677,249600.0
2014-06-11 15:20:00,6.9,6.92,6.9,6.92,672000.0,6.7677,6.7873,6.7677,6.7873,672000.0
2014-06-11 15:30:00,6.92,6.93,6.92,6.93,356800.0,6.7873,6.7971,6.7873,6.7971,356800.0
2014-06-11 15:40:00,6.93,6.94,6.93,6.93,755200.0,6.7971,6.8069,6.7971,6.7971,755200.0
2014-06-11 15:50:00,6.93,6.93,6.92,6.93,1625600.0,6.7971,6.7971,6.7873,6.7971,1625600.0
2014-06-12 09:30:00,6.9,6.92,6.87,6.88,1294400.0,6.7677,6.7873,6.7382,6.748,1294400.0
2014-06-12 09:40:00,6.88,6.9,6.87,6.89,860800.0,6.748,6.7677,6.7382,6.7578,860800.0
2014-06-12 09:50:00,6.89,6.91,6.89,6.9,1096000.0,6.7578,6.7775,6.7578,6.7677,1096000.0
2014-06-12 10:00:00,6.89,6.91,6.89,6.91,451200.0,6.7578,6.7775,6.7578,6.7775,451200.0
2014-06-12 10:10:00,6.91,6.91,6.88,6.89,619200.0,6.7775,6.7775,6.748,6.7578,619200.0
2014-06-12 10:20:00,6.89,6.9,6.85,6.85,550400.0,6.7578,6.7677,6.7186,6.7186,550400.0
2014-06-12 10:30:00,6.86,6.87,6.85,6.86,835200.0,6.7284,6.7382,6.7186,6.7284,835200.0
2014-06-12 10:40:00,6.86,6.86,6.84,6.85,915200.0,6.7284,6.7284,6.7088,6.7186,915200.0
2014-06-12 10:50:00,6.85,6.87,6.85,6.86,612800.0,6.7186,6.7382,6.7186,6.7284,612800.0
2014-06-12 11:00:00,6.86,6.88,6.86,6.88,352000.0,6.7284,6.748,6.7284,6.748,352000.0
2014-06-12 11:10:00,6.88,6.88,6.88,6.88,184000.0,6.748,6.748,6.748,6.748,184000.0
2014-06-12 11:20:00,6.88,6.89,6.87,6.89,515200.0,6.748,6.7578,6.7382,6.7578,515200.0
2014-06-12 11:30:00,6.89,6.89,6.89,6.89,128000.0,6.7578,6.7578,6.7578,6.7578,128000.0
2014-06-12 11:40:00,6.89,6.89,6.88,6.88,227200.0,6.7578,6.7578,6.748,6.748,227200.0
2014-06-12 11:50:00,6.88,6.88,6.87,6.87,307200.0,6.748,6.748,6.7382,6.7382,307200.0
2014-06-12 12:00:00,6.87,6.88,6.87,6.88,492800.0,6.7382,6.748,6.7382,6.748,492800.0
2014-06-12 12:10:00,6.88,6.88,6.87,6.87,216000.0,6.748,6.748,6.7382,6.7382,216000.0
2014-06-12 12:20:00,6.87,6.88,6.87,6.88,179200.0,6.7382,6.748,6.7382,6.748,179200.0
2014-06-12 12:30:00,6.88,6.88,6.87,6.87,108800.0,6.748,6.748,6.7382,6.7382,108800.0
2014-06-12 12:40:00,6.87,6.87,6.85,6.85,289600.0,6.7382,6.7382,6.7186,6.7186,289600.0
2014-06-12 12:50:00,6.85,6.85,6.83,6.84,916800.0,6.7186,6.7186,6.699,6.7088,916800.0
2014-06-12 13:00:00,6.84,6.85,6.83,6.83,321600.0,6.7088,6.7186,6.699,6.699,321600.0
2014-06-12 13:10:00,6.83,6.84,6.82,6.82,443200.0,6.699,6.7088,6.6892,6.6892,443200.0
2014-06-12 13:20:00,6.82,6.83,6.81,6.82,532800.0,6.6892,6.699,6.6794,6.6892,532800.0
2014-06-12 13:30:00,6.82,6.82,6.8,6.81,916800.0,6.6892,6.6892,6.6696,6.6794,916800.0
2014-06-12 13:40:00,6.81,6.81,6.8,6.8,1262400.0,6.6794,6.6794,6.6696,6.6696,1262400.0
2014-06-12 13:50:00,6.8,6.8,6.78,6.79,1195200.0,6.6696,6.6696,6.65,6.6598,1195200.0
2014-06-12 14:00:00,6.79,6.8,6.78,6.78,1094400.0,6.6598,6.6696,6.65,6.65,1094400.0
2014-06-12 14:10:00,6.78,6.8,6.78,6.8,966400.0,6.65,6.6696,6.65,6.6696,966400.0
2014-06-12 14:20:00,6.8,6.8,6.79,6.79,307200.0,6.6696,6.6696,6.6598,6.6598,307200.0
2014-06-12 14:30:00,6.79,6.79,6.77,6.78,918400.0,6.6598,6.6598,6.6401,6.65,918400.0
2014-06-12 14:40:00,6.78,6.8,6.78,6.8,619200.0,6.65,6.6696,6.65,6.6696,619200.0
2014-06-12 14:50:00,6.8,6.8,6.78,6.78,310400.0,6.6696,6.6696,6.65,6.65,310400.0
2014-06-12 15:00:00,6.78,6.78,6.77,6.77,620800.0,6.65,6.65,6.6401,6.6401,620800.0
2014-06-12 15:10:00,6.77,6.78,6.76,6.78,1155200.0,6.6401,6.65,6.6303,6.65,1155200.0
2014-06-12 15:20:00,6.78,6.8,6.78,6.78,457600.0,6.65,6.6696,6.65,6.65,457600.0
2014-06-12 15:30:00,6.78,6.78,6.76,6.76,656000.0,6.65,6.65,6.6303,6.6303,656000.0
2014-06-12 15:40:00,6.76,6.79,6.76,6.78,916800.0,6.6303,6.6598,6.6303,6.65,916800.0
2014-06-12 15:50:00,6.78,6.81,6.78,6.81,3955200.0,6.65,6.6794,6.65,6.6794,3955200.0
2014-06-13 09:30:00,6.87,6.87,6.83,6.83,1444800.0,6.7382,6.7382,6.699,6.699,1444800.0
2014-06-13 09:40:00,6.83,6.85,6.83,6.83,1161600.0,6.699,6.7186,6.699,6.699,1161600.0
2014-06-13 09:50:00,6.84,6.85,6.82,6.83,1230400.0,6.7088,6.7186,6.6892,6.699,1230400.0
2014-06-13 10:00:00,6.83,6.84,6.79,6.8,795200.0,6.699,6.7088,6.6598,6.6696,795200.0
2014-06-13 10:10:00,6.8,6.84,6.79,6.83,1244800.0,6.6696,6.7088,6.6598,6.699,1244800.0
2014-06-13 10:20:00,6.83,6.85,6.83,6.85,838400.0,6.699,6.7186,6.699,6.7186,838400.0
2014-06-13 10:30:00,6.85,6.87,6.85,6.86,596800.0,6.7186,6.7382,6.7186,6.7284,596800.0
2014-06-13 10:40:00,6.86,6.87,6.85,6.86,401600.0,6.7284,6.7382,6.7186,6.7284,401600.0
2014-06-13 10:50:00,6.86,6.87,6.86,6.87,300800.0,6.7284,6.7382,6.7284,6.7382,300800.0
2014-06-13 11:00:00,6.88,6.88,6.87,6.87,432000.0,6.748,6.748,6.7382,6.7382,432000.0
2014-06-13 11:10:00,6.87,6.87,6.85,6.85,251200.0,6.7382,6.7382,6.7186,6.7186,251200.0
2014-06-13 11:20:00,6.85,6.86,6.85,6.85,131200.0,6.7186,6.7284,6.7186,6.7186,131200.0
2014-06-13 11:30:00,6.86,6.86,6.84,6.84,396800.0,6.7284,6.7284,6.7088,6.7088,396800.0
2014-06-13 11:40:00,6.84,6.84,6.82,6.83,283200.0,6.7088,6.7088,6.6892,6.699,283200.0
2014-06-13 11:50:00,6.83,6.83,6.83,6.83,168000.0,6.699,6.699,6.699,6.699,168000.0
2014-06-13 12:00:00,6.83,6.85,6.83,6.85,225600.0,6.699,6.7186,6.699,6.7186,225600.0
2014-06-13 12:10:00,6.85,6.85,6.84,6.84,118400.0,6.7186,6.7186,6.7088,6.7088,118400.0
2014-06-13 12:20:00,6.85,6.86,6.85,6.85,156800.0,6.7186,6.7284,6.7186,6.7186,156800.0
2014-06-13 12:30:00,6.85,6.85,6.84,6.84,337600.0,6.7186,6.7186,6.7088,6.7088,337600.0
2014-06-13 12:40:00,6.83,6.84,6.83,6.84,73600.0,6.699,6.7088,6.699,6.7088,73600.0
2014-06-13 12:50:00,6.84,6.84,6.83,6.83,76800.0,6.7088,6.7088,6.699,6.699,76800.0
2014-06-13 13:00:00,6.83,6.84,6.83,6.83,196800.0,6.699,6.7088,6.699,6.699,196800.0
2014-06-13 13:10:00,6.83,6.83,6.82,6.83,190400.0,6.699,6.699,6.6892,6.699,190400.0
2014-06-13 13:20:00,6.83,6.83,6.83,6.83,145600.0,6.699,6.699,6.699,6.699,145600.0
2014-06-13 13:30:00,6.83,6.83,6.82,6.83,91200.0,6.699,6.699,6.6892,6.699,91200.0
2014-06-13 13:40:00,6.83,6.83,6.82,6.83,76800.0,6.699,6.699,6.6892,6.699,76800.0
2014-06-13 13:50:00,6.83,6.84,6.83,6.84,252800.0,6.699,6.7088,6.699,6.7088,252800.0
2014-06-13 14:00:00,6.84,6.85,6.84,6.85,164800.0,6.7088,6.7186,6.7088,6.7186,164800.0
2014-06-13 14:10:00,6.85,6.85,6.84,6.85,72000.0,6.7186,6.7186,6.7088,6.7186,72000.0
2014-06-13 14:20:00,6.85,6.85,6.84,6.84,70400.0,6.7186,6.7186,6.7088,6.7088,70400.0
2014-06-13 14:30:00,6.85,6.85,6.84,6.84,110400.0,6.7186,6.7186,6.7088,6.7088,110400.0
2014-06-13 14:40:00,6.84,6.84,6.84,6.84,76800.0,6.7088,6.7088,6.7088,6.7088,76800.0
2014-06-13 14:50:00,6.84,6.84,6.83,6.84,166400.0,6.7088,6.7088,6.699,6.7088,166400.0
2014-06-13 15:00:00,6.84,6.85,6.84,6.85,256000.0,6.7088,6.7186,6.7088,6.7186,256000.0
2014-06-13 15:10:00,6.85,6.85,6.84,6.84,270400.0,6.7186,6.7186,6.7088,6.7088,270400.0
2014-06-13 15:20:00,6.84,6.84,6.81,6.81,422400.0,6.7088,6.7088,6.6794,6.6794,422400.0
2014-06-13 15:30:00,6.81,6.82,6.8,6.82,366400.0,6.6794,6.6892,6.6696,6.6892,366400.0
2014-06-13 15:40:00,6.82,6.82,6.81,6.81,510400.0,6.6892,6.6892,6.6794,6.6794,510400.0
2014-06-13 15:50:00,6.82,6.84,6.82,6.84,3726400.0,6.6892,6.7088,6.6892,6.7088,3726400.0
2014-06-16 09:30:00,6.82,6.85,6.81,6.84,576000.0,6.6892,6.7186,6.6794,6.7088,576000.0
2014-06-16 09:40:00,6.85,6.87,6.85,6.87,868800.0,6.7186,6.7382,6.7186,6.7382,868800.0
2014-06-16 09:50:00,6.87,6.87,6.85,6.86,521600.0,6.7382,6.7382,6.7186,6.7284,521600.0
2014-06-16 10:00:00,6.86,6.88,6.86,6.87,574400.0,6.7284,6.748,6.7284,6.7382,574400.0
2014-06-16 10:10:00,6.87,6.9,6.87,6.89,481600.0,6.7382,6.7677,6.7382,6.7578,481600.0
2014-06-16 10:20:00,6.89,6.89,6.86,6.86,470400.0,6.7578,6.7578,6.7284,6.7284,470400.0
2014-06-16 10:30:00,6.86,6.88,6.86,6.86,235200.0,6.7284,6.748,6.7284,6.7284,235200.0
2014-06-16 10:40:00,6.86,6.87,6.85,6.87,304000.0,6.7284,6.7382,6.7186,6.7382,304000.0
2014-06-16 10:50:00,6.87,6.87,6.86,6.86,257600.0,6.7382,6.7382,6.7284,6.7284,257600.0
2014-06-16 11:00:00,6.86,6.86,6.82,6.82,435200.0,6.7284,6.7284,6.6892,6.6892,435200.0
2014-06-16 11:10:00,6.82,6.83,6.81,6.82,254400.0,6.6892,6.699,6.6794,6.6892,254400.0
2014-06-16 11:20:00,6.82,6.82,6.81,6.82,252800.0,6.6892,6.6892,6.6794,6.6892,252800.0
2014-06-16 11:30:00,6.82,6.82,6.79,6.8,640000.0,6.6892,6.6892,6.6598,6.6696,640000.0
2014-06-16 11:40:00,6.8,6.81,6.79,6.81,640000.0,6.6696,6.6794,6.6598,6.6794,640000.0
2014-06-16 11:50:00,6.81,6.81,6.8,6.81,228800.0,6.6794,6.6794,6.6696,6.6794,228800.0
2014-06-16 12:00:00,6.82,6.83,6.81,6.83,446400.0,6.6892,6.699,6.6794,6.699,446400.0
2014-06-16 12:10:00,6.83,6.84,6.83,6.84,313600.0,6.699,6.7088,6.699,6.7088,313600.0
2014-06-16 12:20:00,6.83,6.85,6.83,6.84,278400.0,6.699,6.7186,6.699,6.7088,278400.0
2014-06-16 12:30:00,6.84,6.84,6.83,6.84,1072000.0,6.7088,6.7088,6.699,6.7088,1072000.0
2014-06-16 12:40:00,6.83,6.84,6.83,6.83,224000.0,6.699,6.7088,6.699,6.699,224000.0
2014-06-16 12:50:00,6.83,6.85,6.83,6.84,230400.0,6.699,6.7186,6.699,6.7088,230400.0
2014-06-16 13:00:00,6.84,6.86,6.84,6.86,241600.0,6.7088,6.7284,6.7088,6.7284,241600.0
2014-06-16 13:10:00,6.86,6.86,6.85,6.86,272000.0,6.7284,6.7284,6.7186,6.7284,272000.0
2014-06-16 13:20:00,6.85,6.86,6.85,6.86,155200.0,6.7186,6.7284,6.7186,6.7284,155200.0
2014-06-16 13:30:00,6.86,6.87,6.85,6.85,112000.0,6.7284,6.7382,6.7186,6.7186,112000.0
2014-06-16 13:40:00,6.86,6.86,6.85,6.85,195200.0,6.7284,6.7284,6.7186,6.7186,195200.0
2014-06-16 13:50:00,6.85,6.85,6.83,6.83,380800.0,6.7186,6.7186,6.699,6.699,380800.0
2014-06-16 14:00:00,6.84,6.84,6.83,6.84,164800.0,6.7088,6.7088,6.699,6.7088,164800.0
2014-06-16 14:10:00,6.84,6.84,6.84,6.84,51200.0,6.7088,6.7088,6.7088,6.7088,51200.0
2014-06-16 14:20:00,6.85,6.86,6.85,6.85,238400.0,6.7186,6.7284,6.7186,6.7186,238400.0
2014-06-16 14:30:00,6.85,6.86,6.85,6.86,187200.0,6.7186,6.7284,6.7186,6.7284,187200.0
2014-06-16 14:40:00,6.86,6.86,6.85,6.86,172800.0,6.7284,6.7284,6.7186,6.7284,172800.0
2014-06-16 14:50:00,6.86,6.86,6.84,6.85,260800.0,6.7284,6.7284,6.7088,6.7186,260800.0
2014-06-16 15:00:00,6.84,6.85,6.84,6.85,238400.0,6.7088,6.7186,6.7088,6.7186,238400.0
2014-06-16 15:10:00,6.85,6.85,6.83,6.84,195200.0,6.7186,6.7186,6.699,6.7088,195200.0
2014-06-16 15:20:00,6.84,6.85,6.84,6.84,384000.0,6.7088,6.7186,6.7088,6.7088,384000.0
2014-06-16 15:30:00,6.84,6.85,6.84,6.85,166400.0,6.7088,6.7186,6.7088,6.7186,166400.0
2014-06-16 15:40:00,6.85,6.85,6.85,6.85,219200.0,6.7186,6.7186,6.7186,6.7186,219200.0
2014-06-16 15:50:00,6.85,6.86,6.85,6.86,609600.0,6.7186,6.7284,6.7186,6.7284,609600.0
2014-06-17 09:30:00,6.85,6.85,6.82,6.84,667200.0,6.7186,6.7186,6.6892,6.7088,667200.0
2014-06-17 09:40:00,6.85,6.87,6.84,6.87,1420800.0,6.7186,6.7382,6.7088,6.7382,1420800.0
2014-06-17 09:50:00,6.87,6.88,6.86,6.88,692800.0,6.7382,6.748,6.7284,6.748,692800.0
2014-06-17 10:00:00,6.88,6.9,6.87,6.9,580800.0,6.748,6.7677,6.7382,6.7677,580800.0
2014-06-17 10:10:00,6.9,6.9,6.89,6.89,539200.0,6.7677,6.7677,6.7578,6.7578,539200.0
2014-06-17 10:20:00,6.9,6.9,6.89,6.89,424000.0,6.7677,6.7677,6.7578,6.7578,424000.0
2014-06-17 10:30:00,6.89,6.89,6.88,6.89,470400.0,6.7578,6.7578,6.748,6.7578,470400.0
2014-06-17 10:40:00,6.89,6.89,6.85,6.85,656000.0,6.7578,6.7578,6.7186,6.7186,656000.0
2014-06-17 10:50:00,6.85,6.86,6.85,6.86,448000.0,6.7186,6.7284,6.7186,6.7284,448000.0
2014-06-17 11:00:00,6.86,6.86,6.83,6.83,364800.0,6.7284,6.7284,6.699,6.699,364800.0
2014-06-17 11:10:00,6.83,6.85,6.83,6.85,368000.0,6.699,6.7186,6.699,6.7186,368000.0
2014-06-17 11:20:00,6.84,6.84,6.83,6.84,204800.0,6.7088,6.7088,6.699,6.7088,204800.0
2014-06-17 11:30:00,6.85,6.85,6.84,6.85,212800.0,6.7186,6.7186,6.7088,6.7186,212800.0
2014-06-17 11:40:00,6.86,6.86,6.85,6.86,529600.0,6.7284,6.7284,6.7186,6.7284,529600.0
2014-06-17 11:50:00,6.86,6.87,6.86,6.87,380800.0,6.7284,6.7382,6.7284,6.7382,380800.0
2014-06-17 12:00:00,6.87,6.87,6.86,6.87,116800.0,6.7382,6.7382,6.7284,6.7382,116800.0
2014-06-17 12:10:00,6.87,6.87,6.87,6.87,160000.0,6.7382,6.7382,6.7382,6.7382,160000.0
2014-06-17 12:20:00,6.87,6.88,6.87,6.87,414400.0,6.7382,6.748,6.7382,6.7382,414400.0
2014-06-17 12:30:00,6.87,6.88,6.87,6.88,96000.0,6.7382,6.748,6.7382,6.748,96000.0
2014-06-17 12:40:00,6.88,6.89,6.88,6.88,548800.0,6.748,6.7578,6.748,6.748,548800.0
2014-06-17 12:50:00,6.88,6.89,6.88,6.88,691200.0,6.748,6.7578,6.748,6.748,691200.0
2014-06-17 13:00:00,6.88,6.88,6.87,6.87,417600.0,6.748,6.748,6.7382,6.7382,417600.0
2014-06-17 13:10:00,6.87,6.88,6.87,6.87,160000.0,6.7382,6.748,6.7382,6.7382,160000.0
2014-06-17 13:20:00,6.88,6.88,6.87,6.87,155200.0,6.748,6.748,6.7382,6.7382,155200.0
2014-06-17 13:30:00,6.87,6.88,6.87,6.88,150400.0,6.7382,6.748,6.7382,6.748,150400.0
2014-06-17 13:40:00,6.88,6.89,6.88,6.89,544000.0,6.748,6.7578,6.748,6.7578,544000.0
2014-06-17 13:50:00,6.88,6.89,6.88,6.89,206400.0,6.748,6.7578,6.748,6.7578,206400.0
2014-06-17 14:00:00,6.88,6.88,6.88,6.88,235200.0,6.748,6.748,6.748,6.748,235200.0
2014-06-17 14:10:00,6.88,6.89,6.88,6.89,100800.0,6.748,6.7578,6.748,6.7578,100800.0
2014-06-17 14:20:00,6.89,6.9,6.89,6.89,305600.0,6.7578,6.7677,6.7578,6.7578,305600.0
2014-06-17 14:30:00,6.89,6.9,6.89,6.89,89600.0,6.7578,6.7677,6.7578,6.7578,89600.0
2014-06-17 14:40:00,6.89,6.9,6.89,6.89,140800.0,6.7578,6.7677,6.7578,6.7578,140800.0
2014-06-17 14:50:00,6.89,6.9,6.89,6.89,86400.0,6.7578,6.7677,6.7578,6.7578,86400.0
2014-06-17 15:00:00,6.89,6.89,6.88,6.88,252800.0,6.7578,6.7578,6.748,6.748,252800.0
2014-06-17 15:10:00,6.88,6.89,6.88,6.88,116800.0,6.748,6.7578,6.748,6.748,116800.0
2014-06-17 15:20:00,6.88,6.88,6.87,6.88,184000.0,6.748,6.748,6.7382,6.748,184000.0
2014-06-17 15:30:00,6.88,6.88,6.88,6.88,161600.0,6.748,6.748,6.748,6.748,161600.0
2014-06-17 15:40:00,6.88,6.89,6.88,6.88,299200.0,6.748,6.7578,6.748,6.748,299200.0
2014-06-17 15:50:00,6.88,6.88,6.86,6.86,1003200.0,6.748,6.748,6.7284,6.7284,1003200.0
2014-06-18 09:30:00,6.88,6.88,6.86,6.88,609600.0,6.748,6.748,6.7284,6.748,609600.0
2014-06-18 09:40:00,6.88,6.88,6.86,6.87,1043200.0,6.748,6.748,6.7284,6.7382,1043200.0
2014-06-18 09:50:00,6.87,6.87,6.86,6.86,478400.0,6.7382,6.7382,6.7284,6.7284,478400.0
2014-06-18 10:00:00,6.86,6.87,6.84,6.85,404800.0,6.7284,6.7382,6.7088,6.7186,404800.0
2014-06-18 10:10:00,6.85,6.86,6.83,6.86,302400.0,6.7186,6.7284,6.699,6.7284,302400.0
2014-06-18 10:20:00,6.86,6.87,6.86,6.87,452800.0,6.7284,6.7382,6.7284,6.7382,452800.0
2014-06-18 10:30:00,6.87,6.87,6.86,6.86,265600.0,6.7382,6.7382,6.7284,6.7284,265600.0
2014-06-18 10:40:00,6.86,6.86,6.86,6.86,134400.0,6.7284,6.7284,6.7284,6.7284,134400.0
2014-06-18 10:50:00,6.86,6.87,6.84,6.84,310400.0,6.7284,6.7382,6.7088,6.7088,310400.0
2014-06-18 11:00:00,6.84,6.85,6.83,6.84,475200.0,6.7088,6.7186,6.699,6.7088,475200.0
2014-06-18 11:10:00,6.85,6.85,6.85,6.85,168000.0,6.7186,6.7186,6.7186,6.7186,168000.0
2014-06-18 11:20:00,6.85,6.85,6.84,6.84,76800.0,6.7186,6.7186,6.7088,6.7088,76800.0
2014-06-18 11:30:00,6.84,6.85,6.84,6.84,185600.0,6.7088,6.7186,6.7088,6.7088,185600.0
2014-06-18 11:40:00,6.85,6.85,6.85,6.85,190400.0,6.7186,6.7186,6.7186,6.7186,190400.0
2014-06-18 11:50:00,6.85,6.85,6.85,6.85,96000.0,6.7186,6.7186,6.7186,6.7186,96000.0
2014-06-18 12:00:00,6.85,6.85,6.84,6.84,150400.0,6.7186,6.7186,6.7088,6.7088,150400.0
2014-06-18 12:10:00,6.85,6.85,6.84,6.85,75200.0,6.7186,6.7186,6.7088,6.7186,75200.0
2014-06-18 12:20:00,6.84,6.85,6.84,6.84,56000.0,6.7088,6.7186,6.7088,6.7088,56000.0
2014-06-18 12:30:00,6.84,6.85,6.84,6.85,120000.0,6.7088,6.7186,6.7088,6.7186,120000.0
2014-06-18 12:40:00,6.85,6.85,6.85,6.85,144000.0,6.7186,6.7186,6.7186,6.7186,144000.0
2014-06-18 12:50:00,6.85,6.85,6.85,6.85,396800.0,6.7186,6.7186,6.7186,6.7186,396800.0
2014-06-18 13:00:00,6.85,6.85,6.84,6.84,172800.0,6.7186,6.7186,6.7088,6.7088,172800.0
2014-06-18 13:10:00,6.84,6.84,6.84,6.84,134400.0,6.7088,6.7088,6.7088,6.7088,134400.0
2014-06-18 13:20:00,6.84,6.84,6.84,6.84,211200.0,6.7088,6.7088,6.7088,6.7088,211200.0
2014-06-18 13:30:00,6.83,6.83,6.81,6.81,507200.0,6.699,6.699,6.6794,6.6794,507200.0
2014-06-18 13:40:00,6.81,6.82,6.81,6.82,236800.0,6.6794,6.6892,6.6794,6.6892,236800.0
2014-06-18 13:50:00,6.82,6.83,6.81,6.82,316800.0,6.6892,6.699,6.6794,6.6892,316800.0
2014-06-18 14:00:00,6.82,6.87,6.8,6.85,1971200.0,6.6892,6.7382,6.6696,6.7186,1971200.0
2014-06-18 14:10:00,6.85,6.88,6.85,6.87,803200.0,6.7186,6.748,6.7186,6.7382,803200.0
2014-06-18 14:20:00,6.88,6.89,6.88,6.88,656000.0,6.748,6.7578,6.748,6.748,656000.0
2014-06-18 14:30:00,6.88,6.9,6.88,6.89,1441600.0,6.748,6.7677,6.748,6.7578,1441600.0
2014-06-18 14:40:00,6.89,6.89,6.87,6.88,508800.0,6.7578,6.7578,6.7382,6.748,508800.0
2014-06-18 14:50:00,6.89,6.9,6.89,6.9,662400.0,6.7578,6.7677,6.7578,6.7677,662400.0
2014-06-18 15:00:00,6.9,6.93,6.9,6.92,835200.0,6.7677,6.7971,6.7677,6.7873,835200.0
2014-06-18 15:10:00,6.92,6.93,6.91,6.92,368000.0,6.7873,6.7971,6.7775,6.7873,368000.0
2014-06-18 15:20:00,6.92,6.93,6.92,6.93,470400.0,6.7873,6.7971,6.7873,6.7971,470400.0
2014-06-18 15:30:00,6.92,6.94,6.92,6.94,489600.0,6.7873,6.8069,6.7873,6.8069,489600.0
2014-06-18 15:40:00,6.94,6.96,6.94,6.95,612800.0,6.8069,6.8265,6.8069,6.8167,612800.0
2014-06-18 15:50:00,6.95,6.96,6.94,6.94,854400.0,6.8167,6.8265,6.8069,6.8069,854400.0
2014-06-19 09:30:00,6.96,6.97,6.95,6.96,984000.0,6.8265,6.8363,6.8167,6.8265,984000.0
2014-06-19 09:40:00,6.96,6.96,6.94,6.94,620800.0,6.8265,6.8265,6.8069,6.8069,620800.0
2014-06-19 09:50:00,6.94,6.94,6.93,6.93,683200.0,6.8069,6.8069,6.7971,6.7971,683200.0
2014-06-19 10:00:00,6.94,6.95,6.93,6.94,912000.0,6.8069,6.8167,6.7971,6.8069,912000.0
2014-06-19 10:10:00,6.94,6.96,6.94,6.94,406400.0,6.8069,6.8265,6.8069,6.8069,406400.0
2014-06-19 10:20:00,6.94,6.94,6.93,6.94,392000.0,6.8069,6.8069,6.7971,6.8069,392000.0
2014-06-19 10:30:00,6.94,6.94,6.93,6.93,232000.0,6.8069,6.8069,6.7971,6.7971,232000.0
2014-06-19 10:40:00,6.93,6.95,6.93,6.94,628800.0,6.7971,6.8167,6.7971,6.8069,628800.0
2014-06-19 10:50:00,6.94,6.94,6.91,6.91,956800.0,6.8069,6.8069,6.7775,6.7775,956800.0
2014-06-19 11:00:00,6.92,6.92,6.91,6.91,465600.0,6.7873,6.7873,6.7775,6.7775,465600.0
2014-06-19 11:10:00,6.91,6.92,6.91,6.92,401600.0,6.7775,6.7873,6.7775,6.7873,401600.0
2014-06-19 11:20:00,6.92,6.92,6.91,6.92,312000.0,6.7873,6.7873,6.7775,6.7873,312000.0
2014-06-19 11:30:00,6.91,6.92,6.91,6.92,153600.0,6.7775,6.7873,6.7775,6.7873,153600.0
2014-06-19 11:40:00,6.92,6.92,6.92,6.92,323200.0,6.7873,6.7873,6.7873,6.7873,323200.0
2014-06-19 11:50:00,6.92,6.92,6.91,6.91,350400.0,6.7873,6.7873,6.7775,6.7775,350400.0
2014-06-19 12:00:00,6.91,6.93,6.91,6.92,315200.0,6.7775,6.7971,6.7775,6.7873,315200.0
2014-06-19 12:10:00,6.92,6.93,6.92,6.93,137600.0,6.7873,6.7971,6.7873,6.7971,137600.0
2014-06-19 12:20:00,6.93,6.93,6.92,6.92,134400.0,6.7971,6.7971,6.7873,6.7873,134400.0
2014-06-19 12:30:00,6.91,6.92,6.91,6.92,110400.0,6.7775,6.7873,6.7775,6.7873,110400.0
2014-06-19 12:40:00,6.92,6.92,6.91,6.91,78400.0,6.7873,6.7873,6.7775,6.7775,78400.0
2014-06-19 12:50:00,6.91,6.91,6.89,6.89,512000.0,6.7775,6.7775,6.7578,6.7578,512000.0
2014-06-19 13:00:00,6.89,6.89,6.89,6.89,123200.0,6.7578,6.7578,6.7578,6.7578,123200.0
2014-06-19 13:10:00,6.89,6.89,6.87,6.87,638400.0,6.7578,6.7578,6.7382,6.7382,638400.0
2014-06-19 13:20:00,6.87,6.89,6.87,6.88,177600.0,6.7382,6.7578,6.7382,6.748,177600.0
2014-06-19 13:30:00,6.88,6.89,6.88,6.89,248000.0,6.748,6.7578,6.748,6.7578,248000.0
2014-06-19 13:40:00,6.89,6.89,6.88,6.89,112000.0,6.7578,6.7578,6.748,6.7578,112000.0
2014-06-19 13:50:00,6.89,6.89,6.88,6.89,409600.0,6.7578,6.7578,6.748,6.7578,409600.0
2014-06-19 14:00:00,6.89,6.9,6.88,6.89,348800.0,6.7578,6.7677,6.748,6.7578,348800.0
2014-06-19 14:10:00,6.89,6.9,6.89,6.9,406400.0,6.7578,6.7677,6.7578,6.7677,406400.0
2014-06-19 14:20:00,6.9,6.91,6.9,6.9,353600.0,6.7677,6.7775,6.7677,6.7677,353600.0
2014-06-19 14:30:00,6.9,6.91,6.9,6.91,435200.0,6.7677,6.7775,6.7677,6.7775,435200.0
2014-06-19 14:40:00,6.9,6.91,6.9,6.9,30400.0,6.7677,6.7775,6.7677,6.7677,30400.0
2014-06-19 14:50:00,6.91,6.92,6.9,6.91,558400.0,6.7775,6.7873,6.7677,6.7775,558400.0
2014-06-19 15:00:00,6.91,6.92,6.91,6.92,164800.0,6.7775,6.7873,6.7775,6.7873,164800.0
2014-06-19 15:10:00,6.92,6.93,6.92,6.92,201600.0,6.7873,6.7971,6.7873,6.7873,201600.0
2014-06-19 15:20:00,6.92,6.93,6.92,6.93,329600.0,6.7873,6.7971,6.7873,6.7971,329600.0
2014-06-19 15:30:00,6.93,6.93,6.92,6.92,316800.0,6.7971,6.7971,6.7873,6.7873,316800.0
2014-06-19 15:40:00,6.93,6.93,6.92,6.92,505600.0,6.7971,6.7971,6.7873,6.7873,505600.0
2014-06-19 15:50:00,6.92,6.93,6.92,6.93,654400.0,6.7873,6.7971,6.7873,6.7971,654400.0
2014-06-20 09:30:00,6.94,6.94,6.93,6.94,1670400.0,6.8069,6.8069,6.7971,6.8069,1670400.0
2014-06-20 09:40:00,6.94,6.94,6.93,6.94,624000.0,6.8069,6.8069,6.7971,6.8069,624000.0
2014-06-20 09:50:00,6.94,6.96,6.94,6.94,417600.0,6.8069,6.8265,6.8069,6.8069,417600.0
2014-06-20 10:00:00,6.94,6.95,6.94,6.94,393600.0,6.8069,6.8167,6.8069,6.8069,393600.0
2014-06-20 10:10:00,6.94,6.95,6.94,6.94,545600.0,6.8069,6.8167,6.8069,6.8069,545600.0
2014-06-20 10:20:00,6.93,6.94,6.91,6.91,598400.0,6.7971,6.8069,6.7775,6.7775,598400.0
2014-06-20 10:30:00,6.91,6.92,6.91,6.92,355200.0,6.7775,6.7873,6.7775,6.7873,355200.0
2014-06-20 10:40:00,6.92,6.93,6.92,6.92,376000.0,6.7873,6.7971,6.7873,6.7873,376000.0
2014-06-20 10:50:00,6.92,6.93,6.91,6.93,326400.0,6.7873,6.7971,6.7775,6.7971,326400.0
2014-06-20 11:00:00,6.93,6.94,6.93,6.93,312000.0,6.7971,6.8069,6.7971,6.7971,312000.0
2014-06-20 11:10:00,6.94,6.94,6.94,6.94,318400.0,6.8069,6.8069,6.8069,6.8069,318400.0
2014-06-20 11:20:00,6.94,6.94,6.93,6.93,201600.0,6.8069,6.8069,6.7971,6.7971,201600.0
2014-06-20 11:30:00,6.93,6.93,6.93,6.93,155200.0,6.7971,6.7971,6.7971,6.7971,155200.0
2014-06-20 11:40:00,6.93,6.94,6.93,6.93,78400.0,6.7971,6.8069,6.7971,6.7971,78400.0
2014-06-20 11:50:00,6.93,6.93,6.92,6.92,892800.0,6.7971,6.7971,6.7873,6.7873,892800.0
2014-06-20 12:00:00,6.93,6.93,6.92,6.92,336000.0,6.7971,6.7971,6.7873,6.7873,336000.0
2014-06-20 12:10:00,6.92,6.92,6.92,6.92,281600.0,6.7873,6.7873,6.7873,6.7873,281600.0
2014-06-20 12:20:00,6.92,6.92,6.91,6.92,222400.0,6.7873,6.7873,6.7775,6.7873,222400.0
2014-06-20 12:30:00,6.92,6.92,6.92,6.92,92800.0,6.7873,6.7873,6.7873,6.7873,92800.0
2014-06-20 12:40:00,6.92,6.92,6.92,6.92,145600.0,6.7873,6.7873,6.7873,6.7873,145600.0
2014-06-20 12:50:00,6.92,6.93,6.92,6.93,35200.0,6.7873,6.7971,6.7873,6.7971,35200.0
2014-06-20 13:00:00,6.93,6.93,6.92,6.93,52800.0,6.7971,6.7971,6.7873,6.7971,52800.0
2014-06-20 13:10:00,6.93,6.93,6.92,6.93,102400.0,6.7971,6.7971,6.7873,6.7971,102400.0
2014-06-20 13:20:00,6.93,6.93,6.92,6.92,211200.0,6.7971,6.7971,6.7873,6.7873,211200.0
2014-06-20 13:30:00,6.92,6.92,6.92,6.92,92800.0,6.7873,6.7873,6.7873,6.7873,92800.0
2014-06-20 13:40:00,6.92,6.92,6.92,6.92,32000.0,6.7873,6.7873,6.7873,6.7873,32000.0
2014-06-20 13:50:00,6.92,6.93,6.92,6.93,89600.0,6.7873,6.7971,6.7873,6.7971,89600.0
2014-06-20 14:00:00,6.93,6.93,6.92,6.93,153600.0,6.7971,6.7971,6.7873,6.7971,153600.0
2014-06-20 14:10:00,6.93,6.94,6.93,6.93,264000.0,6.7971,6.8069,6.7971,6.7971,264000.0
2014-06-20 14:20:00,6.94,6.94,6.93,6.93,166400.0,6.8069,6.8069,6.7971,6.7971,166400.0
2014-06-20 14:30:00,6.93,6.93,6.93,6.93,241600.0,6.7971,6.7971,6.7971,6.7971,241600.0
2014-06-20 14:40:00,6.93,6.93,6.93,6.93,72000.0,6.7971,6.7971,6.7971,6.7971,72000.0
2014-06-20 14:50:00,6.93,6.93,6.93,6.93,217600.0,6.7971,6.7971,6.7971,6.7971,217600.0
2014-06-20 15:00:00,6.93,6.93,6.93,6.93,48000.0,6.7971,6.7971,6.7971,6.7971,48000.0
2014-06-20 15:10:00,6.93,6.93,6.93,6.93,92800.0,6.7971,6.7971,6.7971,6.7971,92800.0
2014-06-20 15:20:00,6.93,6.93,6.93,6.93,134400.0,6.7971,6.7971,6.7971,6.7971,134400.0
2014-06-20 15:30:00,6.93,6.94,6.93,6.94,339200.0,6.7971,6.8069,6.7971,6.8069,339200.0
2014-06-20 15:40:00,6.94,6.94,6.93,6.93,308800.0,6.8069,6.8069,6.7971,6.7971,308800.0
2014-06-20 15:50:00,6.93,6.94,6.93,6.94,1067200.0,6.7971,6.8069,6.7971,6.8069,1067200.0
2014-06-23 09:30:00,6.94,6.94,6.92,6.92,532800.0,6.8069,6.8069,6.7873,6.7873,532800.0
2014-06-23 09:40:00,6.93,6.95,6.93,6.93,1659200.0,6.7971,6.8167,6.7971,6.7971,1659200.0
2014-06-23 09:50:00,6.93,6.95,6.93,6.94,676800.0,6.7971,6.8167,6.7971,6.8069,676800.0
2014-06-23 10:00:00,6.94,6.95,6.93,6.93,465600.0,6.8069,6.8167,6.7971,6.7971,465600.0
2014-06-23 10:10:00,6.93,6.94,6.91,6.93,684800.0,6.7971,6.8069,6.7775,6.7971,684800.0
2014-06-23 10:20:00,6.94,6.95,6.92,6.93,473600.0,6.8069,6.8167,6.7873,6.7971,473600.0
2014-06-23 10:30:00,6.93,6.93,6.93,6.93,332800.0,6.7971,6.7971,6.7971,6.7971,332800.0
2014-06-23 10:40:00,6.93,6.93,6.92,6.92,278400.0,6.7971,6.7971,6.7873,6.7873,278400.0
2014-06-23 10:50:00,6.92,6.92,6.91,6.92,217600.0,6.7873,6.7873,6.7775,6.7873,217600.0
2014-06-23 11:00:00,6.92,6.93,6.92,6.92,251200.0,6.7873,6.7971,6.7873,6.7873,251200.0
2014-06-23 11:10:00,6.92,6.93,6.92,6.92,153600.0,6.7873,6.7971,6.7873,6.7873,153600.0
2014-06-23 11:20:00,6.92,6.93,6.92,6.92,302400.0,6.7873,6.7971,6.7873,6.7873,302400.0
2014-06-23 11:30:00,6.92,6.92,6.91,6.92,380800.0,6.7873,6.7873,6.7775,6.7873,380800.0
2014-06-23 11:40:00,6.92,6.93,6.92,6.92,332800.0,6.7873,6.7971,6.7873,6.7873,332800.0
2014-06-23 11:50:00,6.93,6.93,6.92,6.92,206400.0,6.7971,6.7971,6.7873,6.7873,206400.0
2014-06-23 12:00:00,6.92,6.93,6.92,6.93,198400.0,6.7873,6.7971,6.7873,6.7971,198400.0
2014-06-23 12:10:00,6.93,6.94,6.93,6.94,208000.0,6.7971,6.8069,6.7971,6.8069,208000.0
2014-06-23 12:20:00,6.93,6.95,6.93,6.94,275200.0,6.7971,6.8167,6.7971,6.8069,275200.0
2014-06-23 12:30:00,6.95,6.95,6.95,6.95,132800.0,6.8167,6.8167,6.8167,6.8167,132800.0
2014-06-23 12:40:00,6.94,6.94,6.94,6.94,147200.0,6.8069,6.8069,6.8069,6.8069,147200.0
2014-06-23 12:50:00,6.94,6.95,6.94,6.94,83200.0,6.8069,6.8167,6.8069,6.8069,83200.0
2014-06-23 13:00:00,6.94,6.95,6.94,6.95,116800.0,6.8069,6.8167,6.8069,6.8167,116800.0
2014-06-23 13:10:00,6.94,6.94,6.93,6.93,241600.0,6.8069,6.8069,6.7971,6.7971,241600.0
2014-06-23 13:20:00,6.93,6.93,6.92,6.93,331200.0,6.7971,6.7971,6.7873,6.7971,331200.0
2014-06-23 13:30:00,6.93,6.93,6.92,6.93,353600.0,6.7971,6.7971,6.7873,6.7971,353600.0
2014-06-23 13:40:00,6.93,6.94,6.93,6.93,108800.0,6.7971,6.8069,6.7971,6.7971,108800.0
2014-06-23 13:50:00,6.93,6.94,6.93,6.94,251200.0,6.7971,6.8069,6.7971,6.8069,251200.0
2014-06-23 14:00:00,6.94,6.94,6.93,6.93,132800.0,6.8069,6.8069,6.7971,6.7971,132800.0
2014-06-23 14:10:00,6.93,6.95,6.93,6.95,198400.0,6.7971,6.8167,6.7971,6.8167,198400.0
2014-06-23 14:20:00,6.95,6.95,6.94,6.94,52800.0,6.8167,6.8167,6.8069,6.8069,52800.0
2014-06-23 14:30:00,6.94,6.94,6.94,6.94,121600.0,6.8069,6.8069,6.8069,6.8069,121600.0
2014-06-23 14:40:00,6.94,6.95,6.94,6.94,460800.0,6.8069,6.8167,6.8069,6.8069,460800.0
2014-06-23 14:50:00,6.94,6.95,6.94,6.95,251200.0,6.8069,6.8167,6.8069,6.8167,251200.0
2014-06-23 15:00:00,6.95,6.95,6.94,6.94,260800.0,6.8167,6.8167,6.8069,6.8069,260800.0
2014-06-23 15:10:00,6.94,6.94,6.93,6.94,206400.0,6.8069,6.8069,6.7971,6.8069,206400.0
2014-06-23 15:20:00,6.94,6.94,6.94,6.94,57600.0,6.8069,6.8069,6.8069,6.8069,57600.0
2014-06-23 15:30:00,6.94,6.94,6.94,6.94,508800.0,6.8069,6.8069,6.8069,6.8069,508800.0
2014-06-23 15:40:00,6.94,6.94,6.94,6.94,436800.0,6.8069,6.8069,6.8069,6.8069,436800.0
2014-06-23 15:50:00,6.94,6.95,6.94,6.95,1249600.0,6.8069,6.8167,6.8069,6.8167,1249600.0
2014-06-24 09:30:00,6.95,6.98,6.95,6.97,1475200.0,6.8167,6.8461,6.8167,6.8363,1475200.0
2014-06-24 09:40:00,6.97,7.0,6.97,6.98,910400.0,6.8363,6.8657,6.8363,6.8461,910400.0
2014-06-24 09:50:00,6.98,6.99,6.98,6.98,292800.0,6.8461,6.8559,6.8461,6.8461,292800.0
2014-06-24 10:00:00,6.98,7.02,6.98,7.01,1228800.0,6.8461,6.8853,6.8461,6.8755,1228800.0
2014-06-24 10:10:00,7.02,7.02,7.01,7.02,1174400.0,6.8853,6.8853,6.8755,6.8853,1174400.0
2014-06-24 10:20:00,7.02,7.04,7.02,7.04,1254400.0,6.8853,6.905,6.8853,6.905,1254400.0
2014-06-24 10:30:00,7.04,7.05,7.04,7.05,486400.0,6.905,6.9148,6.905,6.9148,486400.0
2014-06-24 10:40:00,7.05,7.06,7.05,7.05,564800.0,6.9148,6.9246,6.9148,6.9148,564800.0
2014-06-24 10:50:00,7.05,7.06,7.05,7.06,172800.0,6.9148,6.9246,6.9148,6.9246,172800.0
2014-06-24 11:00:00,7.06,7.06,7.05,7.06,396800.0,6.9246,6.9246,6.9148,6.9246,396800.0
2014-06-24 11:10:00,7.06,7.06,7.05,7.06,124800.0,6.9246,6.9246,6.9148,6.9246,124800.0
2014-06-24 11:20:00,7.06,7.06,7.06,7.06,204800.0,6.9246,6.9246,6.9246,6.9246,204800.0
2014-06-24 11:30:00,7.06,7.06,7.05,7.06,344000.0,6.9246,6.9246,6.9148,6.9246,344000.0
2014-06-24 11:40:00,7.06,7.06,7.06,7.06,385600.0,6.9246,6.9246,6.9246,6.9246,385600.0
2014-06-24 11:50:00,7.06,7.06,7.05,7.06,315200.0,6.9246,6.9246,6.9148,6.9246,315200.0
2014-06-24 12:00:00,7.06,7.06,7.06,7.06,96000.0,6.9246,6.9246,6.9246,6.9246,96000.0
2014-06-24 12:10:00,7.06,7.06,7.05,7.06,96000.0,6.9246,6.9246,6.9148,6.9246,96000.0
2014-06-24 12:20:00,7.06,7.06,7.05,7.06,38400.0,6.9246,6.9246,6.9148,6.9246,38400.0
2014-06-24 12:30:00,7.06,7.06,7.06,7.06,33600.0,6.9246,6.9246,6.9246,6.9246,33600.0
2014-06-24 12:40:00,7.06,7.06,7.06,7.06,128000.0,6.9246,6.9246,6.9246,6.9246,128000.0
2014-06-24 12:50:00,7.06,7.06,7.05,7.05,536000.0,6.9246,6.9246,6.9148,6.9148,536000.0
2014-06-24 13:00:00,7.05,7.05,7.03,7.03,611200.0,6.9148,6.9148,6.8952,6.8952,611200.0
2014-06-24 13:10:00,7.03,7.04,7.01,7.02,630400.0,6.8952,6.905,6.8755,6.8853,630400.0
2014-06-24 13:20:00,7.02,7.03,7.01,7.03,1041600.0,6.8853,6.8952,6.8755,6.8952,1041600.0
2014-06-24 13:30:00,7.03,7.04,7.02,7.04,704000.0,6.8952,6.905,6.8853,6.905,704000.0
2014-06-24 13:40:00,7.04,7.04,7.02,7.02,291200.0,6.905,6.905,6.8853,6.8853,291200.0
2014-06-24 13:50:00,7.03,7.03,7.01,7.01,409600.0,6.8952,6.8952,6.8755,6.8755,409600.0
2014-06-24 14:00:00,7.01,7.03,7.01,7.02,502400.0,6.8755,6.8952,6.8755,6.8853,502400.0
2014-06-24 14:10:00,7.02,7.03,7.02,7.02,598400.0,6.8853,6.8952,6.8853,6.8853,598400.0
2014-06-24 14:20:00,7.02,7.03,7.0,7.0,534400.0,6.8853,6.8952,6.8657,6.8657,534400.0
2014-06-24 14:30:00,7.0,7.0,6.99,7.0,673600.0,6.8657,6.8657,6.8559,6.8657,673600.0
2014-06-24 14:40:00,7.0,7.01,7.0,7.01,1371200.0,6.8657,6.8755,6.8657,6.8755,1371200.0
2014-06-24 14:50:00,7.0,7.01,7.0,7.0,304000.0,6.8657,6.8755,6.8657,6.8657,304000.0
2014-06-24 15:00:00,7.0,7.0,6.96,6.96,1262400.0,6.8657,6.8657,6.8265,6.8265,1262400.0
2014-06-24 15:10:00,6.96,6.96,6.93,6.94,1284800.0,6.8265,6.8265,6.7971,6.8069,1284800.0
2014-06-24 15:20:00,6.93,6.94,6.91,6.92,1910400.0,6.7971,6.8069,6.7775,6.7873,1910400.0
2014-06-24 15:30:00,6.92,6.93,6.9,6.9,1683200.0,6.7873,6.7971,6.7677,6.7677,1683200.0
2014-06-24 15:40:00,6.9,6.94,6.9,6.94,1840000.0,6.7677,6.8069,6.7677,6.8069,1840000.0
2014-06-24 15:50:00,6.94,6.94,6.92,6.93,3144000.0,6.8069,6.8069,6.7873,6.7971,3144000.0
2014-06-25 09:30:00,6.89,6.93,6.89,6.92,1492800.0,6.7687,6.808,6.7687,6.7982,1492800.0
2014-06-25 09:40:00,6.92,6.95,6.92,6.93,1414400.0,6.7982,6.8276,6.7982,6.808,1414400.0
2014-06-25 09:50:00,6.93,6.96,6.93,6.93,1344000.0,6.808,6.8375,6.808,6.808,1344000.0
2014-06-25 10:00:00,6.93,6.93,6.91,6.93,931200.0,6.808,6.808,6.7884,6.808,931200.0
2014-06-25 10:10:00,6.93,6.95,6.92,6.92,1233600.0,6.808,6.8276,6.7982,6.7982,1233600.0
2014-06-25 10:20:00,6.93,6.94,6.91,6.92,854400.0,6.808,6.8178,6.7884,6.7982,854400.0
2014-06-25 10:30:00,6.92,6.93,6.91,6.91,1196800.0,6.7982,6.808,6.7884,6.7884,1196800.0
2014-06-25 10:40:00,6.91,6.94,6.91,6.93,985600.0,6.7884,6.8178,6.7884,6.808,985600.0
2014-06-25 10:50:00,6.93,6.96,6.93,6.95,828800.0,6.808,6.8375,6.808,6.8276,828800.0
2014-06-25 11:00:00,6.96,6.96,6.95,6.96,465600.0,6.8375,6.8375,6.8276,6.8375,465600.0
2014-06-25 11:10:00,6.97,6.98,6.96,6.96,638400.0,6.8473,6.8571,6.8375,6.8375,638400.0
2014-06-25 11:20:00,6.96,6.98,6.96,6.97,491200.0,6.8375,6.8571,6.8375,6.8473,491200.0
2014-06-25 11:30:00,6.97,6.98,6.96,6.96,480000.0,6.8473,6.8571,6.8375,6.8375,480000.0
2014-06-25 11:40:00,6.96,6.96,6.95,6.95,745600.0,6.8375,6.8375,6.8276,6.8276,745600.0
2014-06-25 11:50:00,6.95,6.96,6.95,6.96,552000.0,6.8276,6.8375,6.8276,6.8375,552000.0
2014-06-25 12:00:00,6.96,6.96,6.95,6.96,251200.0,6.8375,6.8375,6.8276,6.8375,251200.0
2014-06-25 12:10:00,6.96,6.96,6.95,6.96,280000.0,6.8375,6.8375,6.8276,6.8375,280000.0
2014-06-25 12:20:00,6.96,6.97,6.96,6.96,254400.0,6.8375,6.8473,6.8375,6.8375,254400.0
2014-06-25 12:30:00,6.97,6.97,6.96,6.96,113600.0,6.8473,6.8473,6.8375,6.8375,113600.0
2014-06-25 12:40:00,6.96,6.97,6.96,6.96,140800.0,6.8375,6.8473,6.8375,6.8375,140800.0
2014-06-25 12:50:00,6.96,6.97,6.96,6.96,84800.0,6.8375,6.8473,6.8375,6.8375,84800.0
2014-06-25 13:00:00,6.96,6.99,6.96,6.98,449600.0,6.8375,6.8669,6.8375,6.8571,449600.0
2014-06-25 13:10:00,6.98,6.98,6.97,6.98,209600.0,6.8571,6.8571,6.8473,6.8571,209600.0
2014-06-25 13:20:00,6.98,6.99,6.98,6.98,380800.0,6.8571,6.8669,6.8571,6.8571,380800.0
2014-06-25 13:30:00,6.98,6.98,6.97,6.98,241600.0,6.8571,6.8571,6.8473,6.8571,241600.0
2014-06-25 13:40:00,6.98,6.98,6.98,6.98,398400.0,6.8571,6.8571,6.8571,6.8571,398400.0
2014-06-25 13:50:00,6.98,7.01,6.98,7.0,459200.0,6.8571,6.8866,6.8571,6.8768,459200.0
2014-06-25 14:00:00,7.0,7.0,6.99,6.99,276800.0,6.8768,6.8768,6.8669,6.8669,276800.0
2014-06-25 14:10:00,6.99,7.0,6.99,7.0,142400.0,6.8669,6.8768,6.8669,6.8768,142400.0
2014-06-25 14:20:00,7.0,7.01,7.0,7.0,448000.0,6.8768,6.8866,6.8768,6.8768,448000.0
2014-06-25 14:30:00,7.01,7.01,7.0,7.01,214400.0,6.8866,6.8866,6.8768,6.8866,214400.0
2014-06-25 14:40:00,7.01,7.01,7.0,7.0,284800.0,6.8866,6.8866,6.8768,6.8768,284800.0
2014-06-25 14:50:00,7.0,7.01,7.0,7.0,296000.0,6.8768,6.8866,6.8768,6.8768,296000.0
2014-06-25 15:00:00,7.0,7.0,7.0,7.0,200000.0,6.8768,6.8768,6.8768,6.8768,200000.0
2014-06-25 15:10:00,7.0,7.01,7.0,7.01,430400.0,6.8768,6.8866,6.8768,6.8866,430400.0
2014-06-25 15:20:00,7.01,7.02,7.01,7.02,288000.0,6.8866,6.8964,6.8866,6.8964,288000.0
2014-06-25 15:30:00,7.02,7.03,7.02,7.03,312000.0,6.8964,6.9062,6.8964,6.9062,312000.0
2014-06-25 15:40:00,7.03,7.04,7.02,7.03,612800.0,6.9062,6.9161,6.8964,6.9062,612800.0
2014-06-25 15:50:00,7.03,7.03,7.01,7.01,2153600.0,6.9062,6.9062,6.8866,6.8866,2153600.0
2014-06-26 09:30:00,7.02,7.03,6.99,6.99,1280000.0,6.8964,6.9062,6.8669,6.8669,1280000.0
2014-06-26 09:40:00,7.0,7.0,6.93,6.93,3033600.0,6.8768,6.8768,6.808,6.808,3033600.0
2014-06-26 09:50:00,6.93,6.95,6.91,6.94,2017600.0,6.808,6.8276,6.7884,6.8178,2017600.0
2014-06-26 10:00:00,6.94,6.94,6.93,6.94,1811200.0,6.8178,6.8178,6.808,6.8178,1811200.0
2014-06-26 10:10:00,6.94,6.95,6.93,6.95,1620800.0,6.8178,6.8276,6.808,6.8276,1620800.0
2014-06-26 10:20:00,6.95,6.96,6.94,6.95,1430400.0,6.8276,6.8375,6.8178,6.8276,1430400.0
2014-06-26 10:30:00,6.95,6.95,6.93,6.94,864000.0,6.8276,6.8276,6.808,6.8178,864000.0
2014-06-26 10:40:00,6.94,6.96,6.93,6.95,1038400.0,6.8178,6.8375,6.808,6.8276,1038400.0
2014-06-26 10:50:00,6.95,6.96,6.94,6.95,427200.0,6.8276,6.8375,6.8178,6.8276,427200.0
2014-06-26 11:00:00,6.95,6.97,6.95,6.96,899200.0,6.8276,6.8473,6.8276,6.8375,899200.0
2014-06-26 11:10:00,6.96,6.96,6.94,6.95,464000.0,6.8375,6.8375,6.8178,6.8276,464000.0
2014-06-26 11:20:00,6.95,6.97,6.95,6.96,1267200.0,6.8276,6.8473,6.8276,6.8375,1267200.0
2014-06-26 11:30:00,6.96,6.97,6.96,6.97,779200.0,6.8375,6.8473,6.8375,6.8473,779200.0
2014-06-26 11:40:00,6.97,6.97,6.96,6.97,865600.0,6.8473,6.8473,6.8375,6.8473,865600.0
2014-06-26 11:50:00,6.97,6.97,6.96,6.97,449600.0,6.8473,6.8473,6.8375,6.8473,449600.0
2014-06-26 12:00:00,6.97,6.97,6.96,6.96,700800.0,6.8473,6.8473,6.8375,6.8375,700800.0
2014-06-26 12:10:00,6.96,6.96,6.96,6.96,312000.0,6.8375,6.8375,6.8375,6.8375,312000.0
2014-06-26 12:20:00,6.96,6.96,6.95,6.96,356800.0,6.8375,6.8375,6.8276,6.8375,356800.0
2014-06-26 12:30:00,6.96,6.97,6.95,6.96,428800.0,6.8375,6.8473,6.8276,6.8375,428800.0
2014-06-26 12:40:00,6.96,6.96,6.95,6.95,227200.0,6.8375,6.8375,6.8276,6.8276,227200.0
2014-06-26 12:50:00,6.95,6.96,6.95,6.95,219200.0,6.8276,6.8375,6.8276,6.8276,219200.0
2014-06-26 13:00:00,6.96,6.96,6.95,6.96,136000.0,6.8375,6.8375,6.8276,6.8375,136000.0
2014-06-26 13:10:00,6.96,6.96,6.96,6.96,204800.0,6.8375,6.8375,6.8375,6.8375,204800.0
2014-06-26 13:20:00,6.96,6.99,6.96,6.99,1352000.0,6.8375,6.8669,6.8375,6.8669,1352000.0
2014-06-26 13:30:00,6.99,6.99,6.98,6.99,352000.0,6.8669,6.8669,6.8571,6.8669,352000.0
2014-06-26 13:40:00,6.99,7.0,6.99,7.0,300800.0,6.8669,6.8768,6.8669,6.8768,300800.0
2014-06-26 13:50:00,7.0,7.0,6.99,6.99,302400.0,6.8768,6.8768,6.8669,6.8669,302400.0
2014-06-26 14:00:00,6.99,7.0,6.99,6.99,241600.0,6.8669,6.8768,6.8669,6.8669,241600.0
2014-06-26 14:10:00,6.99,6.99,6.98,6.98,184000.0,6.8669,6.8669,6.8571,6.8571,184000.0
2014-06-26 14:20:00,6.98,6.99,6.98,6.99,209600.0,6.8571,6.8669,6.8571,6.8669,209600.0
2014-06-26 14:30:00,6.99,6.99,6.98,6.99,185600.0,6.8669,6.8669,6.8571,6.8669,185600.0
2014-06-26 14:40:00,6.99,6.99,6.99,6.99,128000.0,6.8669,6.8669,6.8669,6.8669,128000.0
2014-06-26 14:50:00,6.99,7.0,6.99,6.99,326400.0,6.8669,6.8768,6.8669,6.8669,326400.0
2014-06-26 15:00:00,6.99,7.01,6.99,7.01,484800.0,6.8669,6.8866,6.8669,6.8866,484800.0
2014-06-26 15:10:00,7.01,7.02,7.0,7.0,345600.0,6.8866,6.8964,6.8768,6.8768,345600.0
2014-06-26 15:20:00,7.0,7.0,7.0,7.0,147200.0,6.8768,6.8768,6.8768,6.8768,147200.0
2014-06-26 15:30:00,7.0,7.01,6.99,7.01,286400.0,6.8768,6.8866,6.8669,6.8866,286400.0
2014-06-26 15:40:00,7.01,7.02,7.0,7.02,652800.0,6.8866,6.8964,6.8768,6.8964,652800.0
2014-06-26 15:50:00,7.01,7.02,7.0,7.02,790400.0,6.8866,6.8964,6.8768,6.8964,790400.0
2014-06-27 09:30:00,7.0,7.04,7.0,7.03,1390400.0,6.8768,6.9161,6.8768,6.9062,1390400.0
2014-06-27 09:40:00,7.03,7.03,7.02,7.03,1659200.0,6.9062,6.9062,6.8964,6.9062,1659200.0
2014-06-27 09:50:00,7.04,7.04,7.02,7.02,832000.0,6.9161,6.9161,6.8964,6.8964,832000.0
2014-06-27 10:00:00,7.02,7.03,7.01,7.01,1548800.0,6.8964,6.9062,6.8866,6.8866,1548800.0
2014-06-27 10:10:00,7.01,7.02,7.0,7.01,576000.0,6.8866,6.8964,6.8768,6.8866,576000.0
2014-06-27 10:20:00,7.01,7.03,7.01,7.02,870400.0,6.8866,6.9062,6.8866,6.8964,870400.0
2014-06-27 10:30:00,7.03,7.03,7.01,7.02,352000.0,6.9062,6.9062,6.8866,6.8964,352000.0
2014-06-27 10:40:00,7.02,7.03,7.02,7.02,465600.0,6.8964,6.9062,6.8964,6.8964,465600.0
2014-06-27 10:50:00,7.02,7.03,7.02,7.02,465600.0,6.8964,6.9062,6.8964,6.8964,465600.0
2014-06-27 11:00:00,7.02,7.04,7.02,7.03,449600.0,6.8964,6.9161,6.8964,6.9062,449600.0
2014-06-27 11:10:00,7.03,7.03,7.02,7.03,534400.0,6.9062,6.9062,6.8964,6.9062,534400.0
2014-06-27 11:20:00,7.03,7.03,7.03,7.03,369600.0,6.9062,6.9062,6.9062,6.9062,369600.0
2014-06-27 11:30:00,7.03,7.03,7.03,7.03,353600.0,6.9062,6.9062,6.9062,6.9062,353600.0
2014-06-27 11:40:00,7.03,7.04,7.03,7.04,137600.0,6.9062,6.9161,6.9062,6.9161,137600.0
2014-06-27 11:50:00,7.04,7.04,7.04,7.04,321600.0,6.9161,6.9161,6.9161,6.9161,321600.0
2014-06-27 12:00:00,7.04,7.04,7.04,7.04,203200.0,6.9161,6.9161,6.9161,6.9161,203200.0
2014-06-27 12:10:00,7.04,7.04,7.03,7.04,230400.0,6.9161,6.9161,6.9062,6.9161,230400.0
2014-06-27 12:20:00,7.04,7.04,7.04,7.04,76800.0,6.9161,6.9161,6.9161,6.9161,76800.0
2014-06-27 12:30:00,7.03,7.04,7.03,7.04,67200.0,6.9062,6.9161,6.9062,6.9161,67200.0
2014-06-27 12:40:00,7.04,7.04,7.03,7.04,153600.0,6.9161,6.9161,6.9062,6.9161,153600.0
2014-06-27 12:50:00,7.04,7.04,7.03,7.04,312000.0,6.9161,6.9161,6.9062,6.9161,312000.0
2014-06-27 13:00:00,7.04,7.04,7.03,7.03,452800.0,6.9161,6.9161,6.9062,6.9062,452800.0
2014-06-27 13:10:00,7.03,7.04,7.01,7.01,1046400.0,6.9062,6.9161,6.8866,6.8866,1046400.0
2014-06-27 13:20:00,7.01,7.01,7.0,7.01,249600.0,6.8866,6.8866,6.8768,6.8866,249600.0
2014-06-27 13:30:00,7.02,7.02,7.01,7.02,214400.0,6.8964,6.8964,6.8866,6.8964,214400.0
2014-06-27 13:40:00,7.02,7.02,7.01,7.01,299200.0,6.8964,6.8964,6.8866,6.8866,299200.0
2014-06-27 13:50:00,7.01,7.03,7.01,7.03,446400.0,6.8866,6.9062,6.8866,6.9062,446400.0
2014-06-27 14:00:00,7.03,7.04,7.03,7.04,334400.0,6.9062,6.9161,6.9062,6.9161,334400.0
2014-06-27 14:10:00,7.04,7.05,7.04,7.04,516800.0,6.9161,6.9259,6.9161,6.9161,516800.0
2014-06-27 14:20:00,7.04,7.04,7.04,7.04,329600.0,6.9161,6.9161,6.9161,6.9161,329600.0
2014-06-27 14:30:00,7.04,7.06,7.04,7.06,259200.0,6.9161,6.9357,6.9161,6.9357,259200.0
2014-06-27 14:40:00,7.05,7.06,7.05,7.05,168000.0,6.9259,6.9357,6.9259,6.9259,168000.0
2014-06-27 14:50:00,7.05,7.05,7.04,7.04,427200.0,6.9259,6.9259,6.9161,6.9161,427200.0
2014-06-27 15:00:00,7.04,7.05,7.03,7.05,444800.0,6.9161,6.9259,6.9062,6.9259,444800.0
2014-06-27 15:10:00,7.05,7.05,7.05,7.05,164800.0,6.9259,6.9259,6.9259,6.9259,164800.0
2014-06-27 15:20:00,7.05,7.07,7.05,7.06,865600.0,6.9259,6.9455,6.9259,6.9357,865600.0
2014-06-27 15:30:00,7.06,7.08,7.06,7.08,716800.0,6.9357,6.9554,6.9357,6.9554,716800.0
2014-06-27 15:40:00,7.08,7.08,7.07,7.08,644800.0,6.9554,6.9554,6.9455,6.9554,644800.0
2014-06-27 15:50:00,7.08,7.08,7.07,7.08,1084800.0,6.9554,6.9554,6.9455,6.9554,1084800.0
2014-06-30 09:30:00,7.07,7.1,7.07,7.1,1292800.0,6.9455,6.975,6.9455,6.975,1292800.0
2014-06-30 09:40:00,7.1,7.11,7.09,7.11,656000.0,6.975,6.9848,6.9652,6.9848,656000.0
2014-06-30 09:50:00,7.11,7.11,7.09,7.1,473600.0,6.9848,6.9848,6.9652,6.975,473600.0
2014-06-30 10:00:00,7.1,7.11,7.1,7.11,832000.0,6.975,6.9848,6.975,6.9848,832000.0
2014-06-30 10:10:00,7.11,7.12,7.1,7.12,676800.0,6.9848,6.9947,6.975,6.9947,676800.0
2014-06-30 10:20:00,7.12,7.12,7.1,7.11,756800.0,6.9947,6.9947,6.975,6.9848,756800.0
2014-06-30 10:30:00,7.11,7.12,7.1,7.11,468800.0,6.9848,6.9947,6.975,6.9848,468800.0
2014-06-30 10:40:00,7.11,7.11,7.1,7.11,356800.0,6.9848,6.9848,6.975,6.9848,356800.0
2014-06-30 10:50:00,7.11,7.11,7.09,7.09,307200.0,6.9848,6.9848,6.9652,6.9652,307200.0
2014-06-30 11:00:00,7.09,7.1,7.09,7.1,315200.0,6.9652,6.975,6.9652,6.975,315200.0
2014-06-30 11:10:00,7.1,7.11,7.1,7.1,235200.0,6.975,6.9848,6.975,6.975,235200.0
2014-06-30 11:20:00,7.1,7.12,7.1,7.12,425600.0,6.975,6.9947,6.975,6.9947,425600.0
2014-06-30 11:30:00,7.12,7.12,7.11,7.12,312000.0,6.9947,6.9947,6.9848,6.9947,312000.0
2014-06-30 11:40:00,7.12,7.12,7.11,7.11,169600.0,6.9947,6.9947,6.9848,6.9848,169600.0
2014-06-30 11:50:00,7.11,7.11,7.11,7.11,169600.0,6.9848,6.9848,6.9848,6.9848,169600.0
2014-06-30 12:00:00,7.11,7.11,7.11,7.11,196800.0,6.9848,6.9848,6.9848,6.9848,196800.0
2014-06-30 12:10:00,7.11,7.12,7.11,7.12,132800.0,6.9848,6.9947,6.9848,6.9947,132800.0
2014-06-30 12:20:00,7.12,7.12,7.11,7.12,124800.0,6.9947,6.9947,6.9848,6.9947,124800.0
2014-06-30 12:30:00,7.12,7.12,7.12,7.12,115200.0,6.9947,6.9947,6.9947,6.9947,115200.0
2014-06-30 12:40:00,7.12,7.12,7.11,7.12,156800.0,6.9947,6.9947,6.9848,6.9947,156800.0
2014-06-30 12:50:00,7.12,7.12,7.12,7.12,62400.0,6.9947,6.9947,6.9947,6.9947,62400.0
2014-06-30 13:00:00,7.12,7.12,7.12,7.12,123200.0,6.9947,6.9947,6.9947,6.9947,123200.0
2014-06-30 13:10:00,7.12,7.13,7.12,7.12,185600.0,6.9947,7.0045,6.9947,6.9947,185600.0
2014-06-30 13:20:00,7.13,7.13,7.12,7.13,100800.0,7.0045,7.0045,6.9947,7.0045,100800.0
2014-06-30 13:30:00,7.13,7.13,7.12,7.13,177600.0,7.0045,7.0045,6.9947,7.0045,177600.0
2014-06-30 13:40:00,7.13,7.13,7.13,7.13,54400.0,7.0045,7.0045,7.0045,7.0045,54400.0
2014-06-30 13:50:00,7.13,7.13,7.13,7.13,139200.0,7.0045,7.0045,7.0045,7.0045,139200.0
2014-06-30 14:00:00,7.13,7.13,7.13,7.13,100800.0,7.0045,7.0045,7.0045,7.0045,100800.0
2014-06-30 14:10:00,7.13,7.14,7.13,7.14,124800.0,7.0045,7.0143,7.0045,7.0143,124800.0
2014-06-30 14:20:00,7.14,7.14,7.13,7.14,171200.0,7.0143,7.0143,7.0045,7.0143,171200.0
2014-06-30 14:30:00,7.14,7.14,7.13,7.14,305600.0,7.0143,7.0143,7.0045,7.0143,305600.0
2014-06-30 14:40:00,7.13,7.13,7.13,7.13,404800.0,7.0045,7.0045,7.0045,7.0045,404800.0
2014-06-30 14:50:00,7.13,7.13,7.11,7.11,296000.0,7.0045,7.0045,6.9848,6.9848,296000.0
2014-06-30 15:00:00,7.11,7.11,7.11,7.11,272000.0,6.9848,6.9848,6.9848,6.9848,272000.0
2014-06-30 15:10:00,7.11,7.12,7.11,7.11,217600.0,6.9848,6.9947,6.9848,6.9848,217600.0
2014-06-30 15:20:00,7.12,7.12,7.11,7.12,497600.0,6.9947,6.9947,6.9848,6.9947,497600.0
2014-06-30 15:30:00,7.12,7.12,7.11,7.11,976000.0,6.9947,6.9947,6.9848,6.9848,976000.0
2014-06-30 15:40:00,7.11,7.11,7.09,7.11,795200.0,6.9848,6.9848,6.9652,6.9848,795200.0
2014-06-30 15:50:00,7.1,7.11,7.1,7.1,1244800.0,6.975,6.9848,6.975,6.975,1244800.0
2014-07-01 09:30:00,7.15,7.18,7.15,7.17,1798400.0,7.0241,7.0536,7.0241,7.0438,1798400.0
2014-07-01 09:40:00,7.17,7.19,7.17,7.18,924800.0,7.0438,7.0634,7.0438,7.0536,924800.0
2014-07-01 09:50:00,7.19,7.2,7.18,7.19,846400.0,7.0634,7.0732,7.0536,7.0634,846400.0
2014-07-01 10:00:00,7.19,7.21,7.19,7.21,758400.0,7.0634,7.0831,7.0634,7.0831,758400.0
2014-07-01 10:10:00,7.21,7.23,7.21,7.22,716800.0,7.0831,7.1027,7.0831,7.0929,716800.0
2014-07-01 10:20:00,7.23,7.23,7.21,7.21,952000.0,7.1027,7.1027,7.0831,7.0831,952000.0
2014-07-01 10:30:00,7.22,7.24,7.22,7.24,448000.0,7.0929,7.1125,7.0929,7.1125,448000.0
2014-07-01 10:40:00,7.24,7.24,7.23,7.24,428800.0,7.1125,7.1125,7.1027,7.1125,428800.0
2014-07-01 10:50:00,7.24,7.25,7.24,7.25,569600.0,7.1125,7.1224,7.1125,7.1224,569600.0
2014-07-01 11:00:00,7.25,7.25,7.24,7.25,190400.0,7.1224,7.1224,7.1125,7.1224,190400.0
2014-07-01 11:10:00,7.25,7.25,7.24,7.25,180800.0,7.1224,7.1224,7.1125,7.1224,180800.0
2014-07-01 11:20:00,7.25,7.25,7.25,7.25,278400.0,7.1224,7.1224,7.1224,7.1224,278400.0
2014-07-01 11:30:00,7.25,7.27,7.25,7.27,499200.0,7.1224,7.142,7.1224,7.142,499200.0
2014-07-01 11:40:00,7.27,7.27,7.26,7.26,160000.0,7.142,7.142,7.1322,7.1322,160000.0
2014-07-01 11:50:00,7.26,7.26,7.25,7.26,257600.0,7.1322,7.1322,7.1224,7.1322,257600.0
2014-07-01 12:00:00,7.26,7.26,7.25,7.26,243200.0,7.1322,7.1322,7.1224,7.1322,243200.0
2014-07-01 12:10:00,7.26,7.26,7.25,7.26,107200.0,7.1322,7.1322,7.1224,7.1322,107200.0
2014-07-01 12:20:00,7.26,7.26,7.26,7.26,110400.0,7.1322,7.1322,7.1322,7.1322,110400.0
2014-07-01 12:30:00,7.26,7.27,7.26,7.27,214400.0,7.1322,7.142,7.1322,7.142,214400.0
2014-07-01 12:40:00,7.27,7.27,7.27,7.27,220800.0,7.142,7.142,7.142,7.142,220800.0
2014-07-01 12:50:00,7.27,7.28,7.27,7.28,145600.0,7.142,7.1518,7.142,7.1518,145600.0
2014-07-01 13:00:00,7.28,7.29,7.28,7.28,304000.0,7.1518,7.1617,7.1518,7.1518,304000.0
2014-07-01 13:10:00,7.28,7.29,7.28,7.29,156800.0,7.1518,7.1617,7.1518,7.1617,156800.0
2014-07-01 13:20:00,7.29,7.3,7.29,7.29,209600.0,7.1617,7.1715,7.1617,7.1617,209600.0
2014-07-01 13:30:00,7.29,7.29,7.29,7.29,172800.0,7.1617,7.1617,7.1617,7.1617,172800.0
2014-07-01 13:40:00,7.29,7.29,7.28,7.29,112000.0,7.1617,7.1617,7.1518,7.1617,112000.0
2014-07-01 13:50:00,7.29,7.29,7.28,7.29,244800.0,7.1617,7.1617,7.1518,7.1617,244800.0
2014-07-01 14:00:00,7.29,7.29,7.28,7.28,179200.0,7.1617,7.1617,7.1518,7.1518,179200.0
2014-07-01 14:10:00,7.28,7.29,7.28,7.28,76800.0,7.1518,7.1617,7.1518,7.1518,76800.0
2014-07-01 14:20:00,7.28,7.28,7.27,7.27,104000.0,7.1518,7.1518,7.142,7.142,104000.0
2014-07-01 14:30:00,7.27,7.28,7.27,7.28,150400.0,7.142,7.1518,7.142,7.1518,150400.0
2014-07-01 14:40:00,7.28,7.28,7.27,7.27,136000.0,7.1518,7.1518,7.142,7.142,136000.0
2014-07-01 14:50:00,7.28,7.28,7.27,7.28,89600.0,7.1518,7.1518,7.142,7.1518,89600.0
2014-07-01 15:00:00,7.28,7.28,7.27,7.28,161600.0,7.1518,7.1518,7.142,7.1518,161600.0
2014-07-01 15:10:00,7.28,7.28,7.26,7.28,728000.0,7.1518,7.1518,7.1322,7.1518,728000.0
2014-07-01 15:20:00,7.28,7.28,7.28,7.28,355200.0,7.1518,7.1518,7.1518,7.1518,355200.0
2014-07-01 15:30:00,7.28,7.28,7.28,7.28,273600.0,7.1518,7.1518,7.1518,7.1518,273600.0
2014-07-01 15:40:00,7.28,7.28,7.28,7.28,451200.0,7.1518,7.1518,7.1518,7.1518,451200.0
2014-07-01 15:50:00,7.29,7.29,7.26,7.26,1262400.0,7.1617,7.1617,7.1322,7.1322,1262400.0
2014-07-02 09:30:00,7.27,7.29,7.26,7.28,934400.0,7.142,7.1617,7.1322,7.1518,934400.0
2014-07-02 09:40:00,7.29,7.29,7.28,7.29,891200.0,7.1617,7.1617,7.1518,7.1617,891200.0
2014-07-02 09:50:00,7.29,7.29,7.28,7.29,296000.0,7.1617,7.1617,7.1518,7.1617,296000.0
2014-07-02 10:00:00,7.29,7.29,7.27,7.28,620800.0,7.1617,7.1617,7.142,7.1518,620800.0
2014-07-02 10:10:00,7.28,7.28,7.27,7.28,956800.0,7.1518,7.1518,7.142,7.1518,956800.0
2014-07-02 10:20:00,7.29,7.3,7.29,7.29,870400.0,7.1617,7.1715,7.1617,7.1617,870400.0
2014-07-02 10:30:00,7.29,7.29,7.29,7.29,436800.0,7.1617,7.1617,7.1617,7.1617,436800.0
2014-07-02 10:40:00,7.29,7.3,7.29,7.29,478400.0,7.1617,7.1715,7.1617,7.1617,478400.0
2014-07-02 10:50:00,7.29,7.3,7.29,7.29,404800.0,7.1617,7.1715,7.1617,7.1617,404800.0
2014-07-02 11:00:00,7.29,7.3,7.27,7.27,649600.0,7.1617,7.1715,7.142,7.142,649600.0
2014-07-02 11:10:00,7.28,7.28,7.26,7.27,624000.0,7.1518,7.1518,7.1322,7.142,624000.0
2014-07-02 11:20:00,7.27,7.28,7.26,7.28,465600.0,7.142,7.1518,7.1322,7.1518,465600.0
2014-07-02 11:30:00,7.28,7.29,7.28,7.29,732800.0,7.1518,7.1617,7.1518,7.1617,732800.0
2014-07-02 11:40:00,7.29,7.29,7.29,7.29,620800.0,7.1617,7.1617,7.1617,7.1617,620800.0
2014-07-02 11:50:00,7.29,7.29,7.28,7.28,236800.0,7.1617,7.1617,7.1518,7.1518,236800.0
2014-07-02 12:00:00,7.29,7.29,7.29,7.29,102400.0,7.1617,7.1617,7.1617,7.1617,102400.0
2014-07-02 12:10:00,7.29,7.31,7.29,7.3,473600.0,7.1617,7.1813,7.1617,7.1715,473600.0
2014-07-02 12:20:00,7.3,7.31,7.3,7.3,244800.0,7.1715,7.1813,7.1715,7.1715,244800.0
2014-07-02 12:30:00,7.3,7.3,7.29,7.29,190400.0,7.1715,7.1715,7.1617,7.1617,190400.0
2014-07-02 12:40:00,7.3,7.3,7.29,7.3,70400.0,7.1715,7.1715,7.1617,7.1715,70400.0
2014-07-02 12:50:00,7.3,7.3,7.28,7.29,516800.0,7.1715,7.1715,7.1518,7.1617,516800.0
2014-07-02 13:00:00,7.29,7.29,7.28,7.29,412800.0,7.1617,7.1617,7.1518,7.1617,412800.0
2014-07-02 13:10:00,7.29,7.29,7.28,7.29,92800.0,7.1617,7.1617,7.1518,7.1617,92800.0
2014-07-02 13:20:00,7.29,7.29,7.28,7.29,116800.0,7.1617,7.1617,7.1518,7.1617,116800.0
2014-07-02 13:30:00,7.29,7.29,7.28,7.28,142400.0,7.1617,7.1617,7.1518,7.1518,142400.0
2014-07-02 13:40:00,7.28,7.29,7.28,7.28,227200.0,7.1518,7.1617,7.1518,7.1518,227200.0
2014-07-02 13:50:00,7.28,7.28,7.27,7.28,337600.0,7.1518,7.1518,7.142,7.1518,337600.0
2014-07-02 14:00:00,7.28,7.29,7.28,7.28,128000.0,7.1518,7.1617,7.1518,7.1518,128000.0
2014-07-02 14:10:00,7.28,7.28,7.28,7.28,196800.0,7.1518,7.1518,7.1518,7.1518,196800.0
2014-07-02 14:20:00,7.28,7.28,7.27,7.27,148800.0,7.1518,7.1518,7.142,7.142,148800.0
2014-07-02 14:30:00,7.27,7.28,7.27,7.27,276800.0,7.142,7.1518,7.142,7.142,276800.0
2014-07-02 14:40:00,7.28,7.28,7.27,7.27,209600.0,7.1518,7.1518,7.142,7.142,209600.0
2014-07-02 14:50:00,7.27,7.27,7.26,7.26,452800.0,7.142,7.142,7.1322,7.1322,452800.0
2014-07-02 15:00:00,7.27,7.28,7.27,7.27,510400.0,7.142,7.1518,7.142,7.142,510400.0
2014-07-02 15:10:00,7.27,7.28,7.27,7.27,116800.0,7.142,7.1518,7.142,7.142,116800.0
2014-07-02 15:20:00,7.28,7.28,7.27,7.28,128000.0,7.1518,7.1518,7.142,7.1518,128000.0
2014-07-02 15:30:00,7.28,7.28,7.28,7.28,209600.0,7.1518,7.1518,7.1518,7.1518,209600.0
2014-07-02 15:40:00,7.27,7.28,7.27,7.27,491200.0,7.142,7.1518,7.142,7.142,491200.0
2014-07-02 15:50:00,7.27,7.28,7.27,7.28,1224000.0,7.142,7.1518,7.142,7.1518,1224000.0
2014-07-03 09:30:00,7.33,7.33,7.31,7.32,1307200.0,7.201,7.201,7.1813,7.1911,1307200.0
2014-07-03 09:40:00,7.32,7.33,7.29,7.3,2086400.0,7.1911,7.201,7.1617,7.1715,2086400.0
2014-07-03 09:50:00,7.3,7.31,7.29,7.31,731200.0,7.1715,7.1813,7.1617,7.1813,731200.0
2014-07-03 10:00:00,7.31,7.33,7.31,7.33,956800.0,7.1813,7.201,7.1813,7.201,956800.0
2014-07-03 10:10:00,7.33,7.33,7.32,7.32,494400.0,7.201,7.201,7.1911,7.1911,494400.0
2014-07-03 10:20:00,7.32,7.32,7.31,7.32,681600.0,7.1911,7.1911,7.1813,7.1911,681600.0
2014-07-03 10:30:00,7.32,7.33,7.32,7.33,526400.0,7.1911,7.201,7.1911,7.201,526400.0
2014-07-03 10:40:00,7.33,7.33,7.32,7.33,169600.0,7.201,7.201,7.1911,7.201,169600.0
2014-07-03 10:50:00,7.33,7.33,7.33,7.33,428800.0,7.201,7.201,7.201,7.201,428800.0
2014-07-03 11:00:00,7.33,7.33,7.33,7.33,507200.0,7.201,7.201,7.201,7.201,507200.0
2014-07-03 11:10:00,7.33,7.34,7.33,7.34,580800.0,7.201,7.2108,7.201,7.2108,580800.0
2014-07-03 11:20:00,7.34,7.35,7.33,7.34,540800.0,7.2108,7.2206,7.201,7.2108,540800.0
2014-07-03 11:30:00,7.34,7.35,7.34,7.35,332800.0,7.2108,7.2206,7.2108,7.2206,332800.0
2014-07-03 11:40:00,7.35,7.35,7.34,7.34,156800.0,7.2206,7.2206,7.2108,7.2108,156800.0
2014-07-03 11:50:00,7.35,7.35,7.35,7.35,484800.0,7.2206,7.2206,7.2206,7.2206,484800.0
2014-07-03 12:00:00,7.36,7.36,7.35,7.36,422400.0,7.2304,7.2304,7.2206,7.2304,422400.0
2014-07-03 12:10:00,7.36,7.37,7.36,7.37,291200.0,7.2304,7.2403,7.2304,7.2403,291200.0
2014-07-03 12:20:00,7.37,7.37,7.36,7.37,513600.0,7.2403,7.2403,7.2304,7.2403,513600.0
2014-07-03 12:30:00,7.37,7.37,7.37,7.37,1035200.0,7.2403,7.2403,7.2403,7.2403,1035200.0
2014-07-03 12:40:00,7.37,7.37,7.36,7.37,1334400.0,7.2403,7.2403,7.2304,7.2403,1334400.0
2014-07-03 12:50:00,7.37,7.37,7.36,7.37,1729600.0,7.2403,7.2403,7.2304,7.2403,1729600.0
2014-07-07 09:30:00,7.36,7.36,7.34,7.36,1001600.0,7.2304,7.2304,7.2108,7.2304,1001600.0
2014-07-07 09:40:00,7.36,7.36,7.34,7.35,1755200.0,7.2304,7.2304,7.2108,7.2206,1755200.0
2014-07-07 09:50:00,7.35,7.36,7.34,7.36,974400.0,7.2206,7.2304,7.2108,7.2304,974400.0
2014-07-07 10:00:00,7.36,7.37,7.35,7.37,836800.0,7.2304,7.2403,7.2206,7.2403,836800.0
2014-07-07 10:10:00,7.37,7.38,7.37,7.37,2142400.0,7.2403,7.2501,7.2403,7.2403,2142400.0
2014-07-07 10:20:00,7.37,7.38,7.37,7.37,628800.0,7.2403,7.2501,7.2403,7.2403,628800.0
2014-07-07 10:30:00,7.37,7.37,7.36,7.36,732800.0,7.2403,7.2403,7.2304,7.2304,732800.0
2014-07-07 10:40:00,7.37,7.37,7.36,7.36,420800.0,7.2403,7.2403,7.2304,7.2304,420800.0
2014-07-07 10:50:00,7.36,7.37,7.33,7.34,1248000.0,7.2304,7.2403,7.201,7.2108,1248000.0
2014-07-07 11:00:00,7.34,7.34,7.33,7.33,651200.0,7.2108,7.2108,7.201,7.201,651200.0
2014-07-07 11:10:00,7.33,7.34,7.33,7.34,128000.0,7.201,7.2108,7.201,7.2108,128000.0
2014-07-07 11:20:00,7.33,7.33,7.32,7.33,489600.0,7.201,7.201,7.1911,7.201,489600.0
2014-07-07 11:30:00,7.33,7.34,7.33,7.33,483200.0,7.201,7.2108,7.201,7.201,483200.0
2014-07-07 11:40:00,7.33,7.33,7.31,7.32,392000.0,7.201,7.201,7.1813,7.1911,392000.0
2014-07-07 11:50:00,7.31,7.32,7.31,7.32,315200.0,7.1813,7.1911,7.1813,7.1911,315200.0
2014-07-07 12:00:00,7.31,7.33,7.31,7.33,353600.0,7.1813,7.201,7.1813,7.201,353600.0
2014-07-07 12:10:00,7.33,7.33,7.32,7.32,486400.0,7.201,7.201,7.1911,7.1911,486400.0
2014-07-07 12:20:00,7.32,7.33,7.32,7.32,656000.0,7.1911,7.201,7.1911,7.1911,656000.0
2014-07-07 12:30:00,7.32,7.32,7.31,7.31,667200.0,7.1911,7.1911,7.1813,7.1813,667200.0
2014-07-07 12:40:00,7.32,7.32,7.31,7.31,752000.0,7.1911,7.1911,7.1813,7.1813,752000.0
2014-07-07 12:50:00,7.31,7.32,7.31,7.32,257600.0,7.1813,7.1911,7.1813,7.1911,257600.0
2014-07-07 13:00:00,7.32,7.32,7.32,7.32,211200.0,7.1911,7.1911,7.1911,7.1911,211200.0
2014-07-07 13:10:00,7.32,7.32,7.32,7.32,374400.0,7.1911,7.1911,7.1911,7.1911,374400.0
2014-07-07 13:20:00,7.32,7.32,7.32,7.32,211200.0,7.1911,7.1911,7.1911,7.1911,211200.0
2014-07-07 13:30:00,7.32,7.32,7.32,7.32,432000.0,7.1911,7.1911,7.1911,7.1911,432000.0
2014-07-07 13:40:00,7.31,7.34,7.31,7.34,489600.0,7.1813,7.2108,7.1813,7.2108,489600.0
2014-07-07 13:50:00,7.34,7.34,7.33,7.33,481600.0,7.2108,7.2108,7.201,7.201,481600.0
2014-07-07 14:00:00,7.33,7.33,7.33,7.33,403200.0,7.201,7.201,7.201,7.201,403200.0
2014-07-07 14:10:00,7.33,7.34,7.33,7.34,142400.0,7.201,7.2108,7.201,7.2108,142400.0
2014-07-07 14:20:00,7.34,7.34,7.32,7.32,366400.0,7.2108,7.2108,7.1911,7.1911,366400.0
2014-07-07 14:30:00,7.32,7.32,7.3,7.31,740800.0,7.1911,7.1911,7.1715,7.1813,740800.0
2014-07-07 14:40:00,7.31,7.32,7.31,7.32,440000.0,7.1813,7.1911,7.1813,7.1911,440000.0
2014-07-07 14:50:00,7.32,7.33,7.31,7.32,480000.0,7.1911,7.201,7.1813,7.1911,480000.0
2014-07-07 15:00:00,7.32,7.32,7.32,7.32,452800.0,7.1911,7.1911,7.1911,7.1911,452800.0
2014-07-07 15:10:00,7.32,7.32,7.31,7.31,491200.0,7.1911,7.1911,7.1813,7.1813,491200.0
2014-07-07 15:20:00,7.31,7.32,7.31,7.31,236800.0,7.1813,7.1911,7.1813,7.1813,236800.0
2014-07-07 15:30:00,7.31,7.32,7.31,7.31,652800.0,7.1813,7.1911,7.1813,7.1813,652800.0
2014-07-07 15:40:00,7.31,7.32,7.31,7.32,862400.0,7.1813,7.1911,7.1813,7.1911,862400.0
2014-07-07 15:50:00,7.32,7.33,7.32,7.33,3313600.0,7.1911,7.201,7.1911,7.201,3313600.0
2014-07-08 09:30:00,7.3,7.31,7.27,7.27,1417600.0,7.1715,7.1813,7.142,7.142,1417600.0
2014-07-08 09:40:00,7.27,7.27,7.24,7.24,2147200.0,7.142,7.142,7.1125,7.1125,2147200.0
2014-07-08 09:50:00,7.24,7.24,7.22,7.24,1392000.0,7.1125,7.1125,7.0929,7.1125,1392000.0
2014-07-08 10:00:00,7.23,7.23,7.2,7.21,1619200.0,7.1027,7.1027,7.0732,7.0831,1619200.0
2014-07-08 10:10:00,7.21,7.22,7.2,7.2,1120000.0,7.0831,7.0929,7.0732,7.0732,1120000.0
2014-07-08 10:20:00,7.2,7.2,7.17,7.17,1758400.0,7.0732,7.0732,7.0438,7.0438,1758400.0
2014-07-08 10:30:00,7.17,7.17,7.14,7.16,1766400.0,7.0438,7.0438,7.0143,7.034,1766400.0
2014-07-08 10:40:00,7.16,7.17,7.15,7.16,1513600.0,7.034,7.0438,7.0241,7.034,1513600.0
2014-07-08 10:50:00,7.16,7.18,7.15,7.17,1678400.0,7.034,7.0536,7.0241,7.0438,1678400.0
2014-07-08 11:00:00,7.18,7.18,7.15,7.15,1291200.0,7.0536,7.0536,7.0241,7.0241,1291200.0
2014-07-08 11:10:00,7.15,7.16,7.15,7.15,772800.0,7.0241,7.034,7.0241,7.0241,772800.0
2014-07-08 11:20:00,7.15,7.15,7.12,7.13,1113600.0,7.0241,7.0241,6.9947,7.0045,1113600.0
2014-07-08 11:30:00,7.13,7.14,7.12,7.14,729600.0,7.0045,7.0143,6.9947,7.0143,729600.0
2014-07-08 11:40:00,7.15,7.15,7.11,7.12,667200.0,7.0241,7.0241,6.9848,6.9947,667200.0
2014-07-08 11:50:00,7.12,7.12,7.09,7.11,1190400.0,6.9947,6.9947,6.9652,6.9848,1190400.0
2014-07-08 12:00:00,7.12,7.13,7.12,7.12,456000.0,6.9947,7.0045,6.9947,6.9947,456000.0
2014-07-08 12:10:00,7.12,7.12,7.1,7.1,1246400.0,6.9947,6.9947,6.975,6.975,1246400.0
2014-07-08 12:20:00,7.1,7.13,7.1,7.13,1017600.0,6.975,7.0045,6.975,7.0045,1017600.0
2014-07-08 12:30:00,7.13,7.14,7.12,7.12,704000.0,7.0045,7.0143,6.9947,6.9947,704000.0
2014-07-08 12:40:00,7.12,7.14,7.11,7.13,750400.0,6.9947,7.0143,6.9848,7.0045,750400.0
2014-07-08 12:50:00,7.14,7.15,7.14,7.14,275200.0,7.0143,7.0241,7.0143,7.0143,275200.0
2014-07-08 13:00:00,7.14,7.14,7.13,7.13,448000.0,7.0143,7.0143,7.0045,7.0045,448000.0
2014-07-08 13:10:00,7.13,7.16,7.13,7.16,486400.0,7.0045,7.034,7.0045,7.034,486400.0
2014-07-08 13:20:00,7.16,7.17,7.16,7.16,296000.0,7.034,7.0438,7.034,7.034,296000.0
2014-07-08 13:30:00,7.16,7.17,7.15,7.16,352000.0,7.034,7.0438,7.0241,7.034,352000.0
2014-07-08 13:40:00,7.16,7.18,7.16,7.17,560000.0,7.034,7.0536,7.034,7.0438,560000.0
2014-07-08 13:50:00,7.17,7.18,7.17,7.18,228800.0,7.0438,7.0536,7.0438,7.0536,228800.0
2014-07-08 14:00:00,7.18,7.18,7.16,7.16,299200.0,7.0536,7.0536,7.034,7.034,299200.0
2014-07-08 14:10:00,7.16,7.18,7.16,7.17,324800.0,7.034,7.0536,7.034,7.0438,324800.0
2014-07-08 14:20:00,7.17,7.17,7.16,7.16,171200.0,7.0438,7.0438,7.034,7.034,171200.0
2014-07-08 14:30:00,7.16,7.16,7.15,7.16,201600.0,7.034,7.034,7.0241,7.034,201600.0
2014-07-08 14:40:00,7.16,7.17,7.15,7.16,243200.0,7.034,7.0438,7.0241,7.034,243200.0
2014-07-08 14:50:00,7.16,7.16,7.15,7.15,195200.0,7.034,7.034,7.0241,7.0241,195200.0
2014-07-08 15:00:00,7.15,7.15,7.13,7.14,320000.0,7.0241,7.0241,7.0045,7.0143,320000.0
2014-07-08 15:10:00,7.14,7.15,7.13,7.15,310400.0,7.0143,7.0241,7.0045,7.0241,310400.0
2014-07-08 15:20:00,7.14,7.16,7.14,7.16,385600.0,7.0143,7.034,7.0143,7.034,385600.0
2014-07-08 15:30:00,7.15,7.17,7.15,7.17,896000.0,7.0241,7.0438,7.0241,7.0438,896000.0
2014-07-08 15:40:00,7.17,7.17,7.15,7.15,411200.0,7.0438,7.0438,7.0241,7.0241,411200.0
2014-07-08 15:50:00,7.15,7.17,7.14,7.15,1864000.0,7.0241,7.0438,7.0143,7.0241,1864000.0
2014-07-09 09:30:00,7.19,7.22,7.18,7.22,1376000.0,7.0634,7.0929,7.0536,7.0929,1376000.0
2014-07-09 09:40:00,7.22,7.23,7.21,7.21,1084800.0,7.0929,7.1027,7.0831,7.0831,1084800.0
2014-07-09 09:50:00,7.22,7.22,7.17,7.17,1956800.0,7.0929,7.0929,7.0438,7.0438,1956800.0
2014-07-09 10:00:00,7.17,7.19,7.16,7.17,1576000.0,7.0438,7.0634,7.034,7.0438,1576000.0
2014-07-09 10:10:00,7.17,7.18,7.15,7.16,974400.0,7.0438,7.0536,7.0241,7.034,974400.0
2014-07-09 10:20:00,7.15,7.2,7.15,7.2,873600.0,7.0241,7.0732,7.0241,7.0732,873600.0
2014-07-09 10:30:00,7.19,7.22,7.19,7.22,476800.0,7.0634,7.0929,7.0634,7.0929,476800.0
2014-07-09 10:40:00,7.22,7.24,7.22,7.24,473600.0,7.0929,7.1125,7.0929,7.1125,473600.0
2014-07-09 10:50:00,7.24,7.24,7.23,7.23,318400.0,7.1125,7.1125,7.1027,7.1027,318400.0
2014-07-09 11:00:00,7.23,7.24,7.23,7.23,371200.0,7.1027,7.1125,7.1027,7.1027,371200.0
2014-07-09 11:10:00,7.22,7.22,7.21,7.22,507200.0,7.0929,7.0929,7.0831,7.0929,507200.0
2014-07-09 11:20:00,7.22,7.24,7.22,7.24,275200.0,7.0929,7.1125,7.0929,7.1125,275200.0
2014-07-09 11:30:00,7.23,7.23,7.21,7.22,323200.0,7.1027,7.1027,7.0831,7.0929,323200.0
2014-07-09 11:40:00,7.22,7.23,7.21,7.22,155200.0,7.0929,7.1027,7.0831,7.0929,155200.0
2014-07-09 11:50:00,7.22,7.23,7.21,7.23,164800.0,7.0929,7.1027,7.0831,7.1027,164800.0
2014-07-09 12:00:00,7.22,7.23,7.22,7.23,169600.0,7.0929,7.1027,7.0929,7.1027,169600.0
2014-07-09 12:10:00,7.23,7.24,7.23,7.23,81600.0,7.1027,7.1125,7.1027,7.1027,81600.0
2014-07-09 12:20:00,7.23,7.24,7.23,7.23,152000.0,7.1027,7.1125,7.1027,7.1027,152000.0
2014-07-09 12:30:00,7.24,7.24,7.23,7.23,300800.0,7.1125,7.1125,7.1027,7.1027,300800.0
2014-07-09 12:40:00,7.23,7.24,7.23,7.23,251200.0,7.1027,7.1125,7.1027,7.1027,251200.0
2014-07-09 12:50:00,7.23,7.24,7.23,7.24,184000.0,7.1027,7.1125,7.1027,7.1125,184000.0
2014-07-09 13:00:00,7.23,7.24,7.23,7.23,182400.0,7.1027,7.1125,7.1027,7.1027,182400.0
2014-07-09 13:10:00,7.23,7.24,7.23,7.24,320000.0,7.1027,7.1125,7.1027,7.1125,320000.0
2014-07-09 13:20:00,7.24,7.24,7.23,7.23,105600.0,7.1125,7.1125,7.1027,7.1027,105600.0
2014-07-09 13:30:00,7.23,7.25,7.23,7.25,240000.0,7.1027,7.1224,7.1027,7.1224,240000.0
2014-07-09 13:40:00,7.25,7.25,7.24,7.25,227200.0,7.1224,7.1224,7.1125,7.1224,227200.0
2014-07-09 13:50:00,7.25,7.25,7.24,7.24,176000.0,7.1224,7.1224,7.1125,7.1125,176000.0
2014-07-09 14:00:00,7.23,7.23,7.2,7.21,1491200.0,7.1027,7.1027,7.0732,7.0831,1491200.0
2014-07-09 14:10:00,7.21,7.26,7.21,7.26,851200.0,7.0831,7.1322,7.0831,7.1322,851200.0
2014-07-09 14:20:00,7.26,7.26,7.25,7.26,747200.0,7.1322,7.1322,7.1224,7.1322,747200.0
2014-07-09 14:30:00,7.26,7.26,7.24,7.25,472000.0,7.1322,7.1322,7.1125,7.1224,472000.0
2014-07-09 14:40:00,7.25,7.26,7.25,7.25,305600.0,7.1224,7.1322,7.1224,7.1224,305600.0
2014-07-09 14:50:00,7.25,7.26,7.25,7.25,715200.0,7.1224,7.1322,7.1224,7.1224,715200.0
2014-07-09 15:00:00,7.25,7.26,7.25,7.26,134400.0,7.1224,7.1322,7.1224,7.1322,134400.0
2014-07-09 15:10:00,7.26,7.27,7.25,7.26,592000.0,7.1322,7.142,7.1224,7.1322,592000.0
2014-07-09 15:20:00,7.26,7.26,7.25,7.26,950400.0,7.1322,7.1322,7.1224,7.1322,950400.0
2014-07-09 15:30:00,7.26,7.27,7.25,7.27,667200.0,7.1322,7.142,7.1224,7.142,667200.0
2014-07-09 15:40:00,7.27,7.27,7.26,7.26,876800.0,7.142,7.142,7.1322,7.1322,876800.0
2014-07-09 15:50:00,7.26,7.26,7.25,7.26,2963200.0,7.1322,7.1322,7.1224,7.1322,2963200.0
2014-07-10 09:30:00,7.08,7.11,7.06,7.1,3067200.0,6.9554,6.9848,6.9357,6.975,3067200.0
2014-07-10 09:40:00,7.1,7.12,7.07,7.07,1473600.0,6.975,6.9947,6.9455,6.9455,1473600.0
2014-07-10 09:50:00,7.07,7.09,7.06,7.09,1264000.0,6.9455,6.9652,6.9357,6.9652,1264000.0
2014-07-10 10:00:00,7.09,7.13,7.09,7.12,1252800.0,6.9652,7.0045,6.9652,6.9947,1252800.0
2014-07-10 10:10:00,7.12,7.13,7.11,7.12,608000.0,6.9947,7.0045,6.9848,6.9947,608000.0
2014-07-10 10:20:00,7.13,7.16,7.13,7.16,473600.0,7.0045,7.034,7.0045,7.034,473600.0
2014-07-10 10:30:00,7.16,7.16,7.14,7.15,686400.0,7.034,7.034,7.0143,7.0241,686400.0
2014-07-10 10:40:00,7.15,7.18,7.15,7.18,782400.0,7.0241,7.0536,7.0241,7.0536,782400.0
2014-07-10 10:50:00,7.18,7.19,7.17,7.19,435200.0,7.0536,7.0634,7.0438,7.0634,435200.0
2014-07-10 11:00:00,7.19,7.2,7.19,7.2,440000.0,7.0634,7.0732,7.0634,7.0732,440000.0
2014-07-10 11:10:00,7.2,7.2,7.18,7.19,260800.0,7.0732,7.0732,7.0536,7.0634,260800.0
2014-07-10 11:20:00,7.19,7.21,7.19,7.19,163200.0,7.0634,7.0831,7.0634,7.0634,163200.0
2014-07-10 11:30:00,7.19,7.21,7.18,7.21,435200.0,7.0634,7.0831,7.0536,7.0831,435200.0
2014-07-10 11:40:00,7.2,7.2,7.18,7.19,580800.0,7.0732,7.0732,7.0536,7.0634,580800.0
2014-07-10 11:50:00,7.19,7.2,7.18,7.2,529600.0,7.0634,7.0732,7.0536,7.0732,529600.0
2014-07-10 12:00:00,7.2,7.2,7.19,7.19,132800.0,7.0732,7.0732,7.0634,7.0634,132800.0
2014-07-10 12:10:00,7.2,7.21,7.19,7.21,278400.0,7.0732,7.0831,7.0634,7.0831,278400.0
2014-07-10 12:20:00,7.21,7.24,7.21,7.24,401600.0,7.0831,7.1125,7.0831,7.1125,401600.0
2014-07-10 12:30:00,7.24,7.25,7.24,7.24,129600.0,7.1125,7.1224,7.1125,7.1125,129600.0
2014-07-10 12:40:00,7.24,7.24,7.23,7.23,84800.0,7.1125,7.1125,7.1027,7.1027,84800.0
2014-07-10 12:50:00,7.22,7.23,7.22,7.23,291200.0,7.0929,7.1027,7.0929,7.1027,291200.0
2014-07-10 13:00:00,7.23,7.24,7.23,7.24,334400.0,7.1027,7.1125,7.1027,7.1125,334400.0
2014-07-10 13:10:00,7.24,7.24,7.24,7.24,214400.0,7.1125,7.1125,7.1125,7.1125,214400.0
2014-07-10 13:20:00,7.24,7.27,7.24,7.26,424000.0,7.1125,7.142,7.1125,7.1322,424000.0
2014-07-10 13:30:00,7.26,7.27,7.25,7.27,241600.0,7.1322,7.142,7.1224,7.142,241600.0
2014-07-10 13:40:00,7.27,7.27,7.25,7.26,328000.0,7.142,7.142,7.1224,7.1322,328000.0
2014-07-10 13:50:00,7.26,7.26,7.24,7.25,180800.0,7.1322,7.1322,7.1125,7.1224,180800.0
2014-07-10 14:00:00,7.25,7.25,7.24,7.25,160000.0,7.1224,7.1224,7.1125,7.1224,160000.0
2014-07-10 14:10:00,7.25,7.25,7.24,7.24,180800.0,7.1224,7.1224,7.1125,7.1125,180800.0
2014-07-10 14:20:00,7.24,7.25,7.24,7.25,30400.0,7.1125,7.1224,7.1125,7.1224,30400.0
2014-07-10 14:30:00,7.25,7.25,7.22,7.23,264000.0,7.1224,7.1224,7.0929,7.1027,264000.0
2014-07-10 14:40:00,7.23,7.23,7.21,7.22,372800.0,7.1027,7.1027,7.0831,7.0929,372800.0
2014-07-10 14:50:00,7.22,7.23,7.21,7.21,238400.0,7.0929,7.1027,7.0831,7.0831,238400.0
2014-07-10 15:00:00,7.2,7.21,7.18,7.2,467200.0,7.0732,7.0831,7.0536,7.0732,467200.0
2014-07-10 15:10:00,7.2,7.21,7.2,7.21,372800.0,7.0732,7.0831,7.0732,7.0831,372800.0
2014-07-10 15:20:00,7.2,7.22,7.2,7.22,150400.0,7.0732,7.0929,7.0732,7.0929,150400.0
2014-07-10 15:30:00,7.22,7.22,7.21,7.21,249600.0,7.0929,7.0929,7.0831,7.0831,249600.0
2014-07-10 15:40:00,7.21,7.23,7.21,7.22,756800.0,7.0831,7.1027,7.0831,7.0929,756800.0
2014-07-10 15:50:00,7.22,7.22,7.21,7.21,1014400.0,7.0929,7.0929,7.0831,7.0831,1014400.0
2014-07-11 09:30:00,7.25,7.27,7.23,7.23,1169600.0,7.1224,7.142,7.1027,7.1027,1169600.0
2014-07-11 09:40:00,7.23,7.24,7.21,7.21,2476800.0,7.1027,7.1125,7.0831,7.0831,2476800.0
2014-07-11 09:50:00,7.22,7.25,7.21,7.24,960000.0,7.0929,7.1224,7.0831,7.1125,960000.0
2014-07-11 10:00:00,7.24,7.25,7.23,7.25,633600.0,7.1125,7.1224,7.1027,7.1224,633600.0
2014-07-11 10:10:00,7.25,7.28,7.25,7.27,579200.0,7.1224,7.1518,7.1224,7.142,579200.0
2014-07-11 10:20:00,7.27,7.28,7.26,7.26,500800.0,7.142,7.1518,7.1322,7.1322,500800.0
2014-07-11 10:30:00,7.26,7.27,7.24,7.25,462400.0,7.1322,7.142,7.1125,7.1224,462400.0
2014-07-11 10:40:00,7.24,7.27,7.24,7.26,382400.0,7.1125,7.142,7.1125,7.1322,382400.0
2014-07-11 10:50:00,7.26,7.27,7.26,7.27,392000.0,7.1322,7.142,7.1322,7.142,392000.0
2014-07-11 11:00:00,7.27,7.27,7.27,7.27,446400.0,7.142,7.142,7.142,7.142,446400.0
2014-07-11 11:10:00,7.27,7.27,7.26,7.27,228800.0,7.142,7.142,7.1322,7.142,228800.0
2014-07-11 11:20:00,7.26,7.26,7.24,7.25,331200.0,7.1322,7.1322,7.1125,7.1224,331200.0
2014-07-11 11:30:00,7.26,7.27,7.26,7.26,310400.0,7.1322,7.142,7.1322,7.1322,310400.0
2014-07-11 11:40:00,7.26,7.26,7.25,7.26,337600.0,7.1322,7.1322,7.1224,7.1322,337600.0
2014-07-11 11:50:00,7.25,7.26,7.25,7.25,148800.0,7.1224,7.1322,7.1224,7.1224,148800.0
2014-07-11 12:00:00,7.25,7.26,7.25,7.25,137600.0,7.1224,7.1322,7.1224,7.1224,137600.0
2014-07-11 12:10:00,7.26,7.26,7.25,7.26,198400.0,7.1322,7.1322,7.1224,7.1322,198400.0
2014-07-11 12:20:00,7.26,7.26,7.25,7.25,192000.0,7.1322,7.1322,7.1224,7.1224,192000.0
2014-07-11 12:30:00,7.25,7.26,7.25,7.26,48000.0,7.1224,7.1322,7.1224,7.1322,48000.0
2014-07-11 12:40:00,7.26,7.26,7.25,7.25,217600.0,7.1322,7.1322,7.1224,7.1224,217600.0
2014-07-11 12:50:00,7.25,7.26,7.25,7.26,220800.0,7.1224,7.1322,7.1224,7.1322,220800.0
2014-07-11 13:00:00,7.26,7.28,7.26,7.27,505600.0,7.1322,7.1518,7.1322,7.142,505600.0
2014-07-11 13:10:00,7.27,7.29,7.27,7.29,326400.0,7.142,7.1617,7.142,7.1617,326400.0
2014-07-11 13:20:00,7.29,7.3,7.29,7.29,403200.0,7.1617,7.1715,7.1617,7.1617,403200.0
2014-07-11 13:30:00,7.29,7.29,7.29,7.29,129600.0,7.1617,7.1617,7.1617,7.1617,129600.0
2014-07-11 13:40:00,7.29,7.29,7.29,7.29,32000.0,7.1617,7.1617,7.1617,7.1617,32000.0
2014-07-11 13:50:00,7.29,7.29,7.29,7.29,8000.0,7.1617,7.1617,7.1617,7.1617,8000.0
2014-07-11 14:00:00,7.29,7.3,7.29,7.3,256000.0,7.1617,7.1715,7.1617,7.1715,256000.0
2014-07-11 14:10:00,7.3,7.3,7.29,7.29,275200.0,7.1715,7.1715,7.1617,7.1617,275200.0
2014-07-11 14:20:00,7.29,7.3,7.29,7.29,193600.0,7.1617,7.1715,7.1617,7.1617,193600.0
2014-07-11 14:30:00,7.29,7.3,7.29,7.3,624000.0,7.1617,7.1715,7.1617,7.1715,624000.0
2014-07-11 14:40:00,7.3,7.3,7.3,7.3,665600.0,7.1715,7.1715,7.1715,7.1715,665600.0
2014-07-11 14:50:00,7.3,7.3,7.29,7.29,102400.0,7.1715,7.1715,7.1617,7.1617,102400.0
2014-07-11 15:00:00,7.29,7.29,7.28,7.29,272000.0,7.1617,7.1617,7.1518,7.1617,272000.0
2014-07-11 15:10:00,7.29,7.29,7.28,7.29,184000.0,7.1617,7.1617,7.1518,7.1617,184000.0
2014-07-11 15:20:00,7.29,7.3,7.29,7.3,246400.0,7.1617,7.1715,7.1617,7.1715,246400.0
2014-07-11 15:30:00,7.3,7.3,7.29,7.3,801600.0,7.1715,7.1715,7.1617,7.1715,801600.0
2014-07-11 15:40:00,7.3,7.3,7.29,7.29,428800.0,7.1715,7.1715,7.1617,7.1617,428800.0
2014-07-11 15:50:00,7.29,7.3,7.29,7.3,1499200.0,7.1617,7.1715,7.1617,7.1715,1499200.0
2014-07-14 09:30:00,7.37,7.37,7.35,7.36,1404800.0,7.2403,7.2403,7.2206,7.2304,1404800.0
2014-07-14 09:40:00,7.36,7.38,7.36,7.37,889600.0,7.2304,7.2501,7.2304,7.2403,889600.0
2014-07-14 09:50:00,7.37,7.38,7.36,7.37,772800.0,7.2403,7.2501,7.2304,7.2403,772800.0
2014-07-14 10:00:00,7.38,7.39,7.37,7.38,499200.0,7.2501,7.2599,7.2403,7.2501,499200.0
2014-07-14 10:10:00,7.38,7.38,7.37,7.38,238400.0,7.2501,7.2501,7.2403,7.2501,238400.0
2014-07-14 10:20:00,7.38,7.39,7.37,7.37,350400.0,7.2501,7.2599,7.2403,7.2403,350400.0
2014-07-14 10:30:00,7.38,7.38,7.38,7.38,134400.0,7.2501,7.2501,7.2501,7.2501,134400.0
2014-07-14 10:40:00,7.38,7.4,7.38,7.4,476800.0,7.2501,7.2697,7.2501,7.2697,476800.0
2014-07-14 10:50:00,7.4,7.41,7.4,7.4,344000.0,7.2697,7.2796,7.2697,7.2697,344000.0
2014-07-14 11:00:00,7.41,7.42,7.4,7.42,291200.0,7.2796,7.2894,7.2697,7.2894,291200.0
2014-07-14 11:10:00,7.42,7.42,7.41,7.42,324800.0,7.2894,7.2894,7.2796,7.2894,324800.0
2014-07-14 11:20:00,7.42,7.43,7.42,7.42,155200.0,7.2894,7.2992,7.2894,7.2894,155200.0
2014-07-14 11:30:00,7.42,7.42,7.4,7.4,444800.0,7.2894,7.2894,7.2697,7.2697,444800.0
2014-07-14 11:40:00,7.4,7.42,7.4,7.41,544000.0,7.2697,7.2894,7.2697,7.2796,544000.0
2014-07-14 11:50:00,7.41,7.41,7.4,7.4,203200.0,7.2796,7.2796,7.2697,7.2697,203200.0
2014-07-14 12:00:00,7.4,7.42,7.4,7.42,363200.0,7.2697,7.2894,7.2697,7.2894,363200.0
2014-07-14 12:10:00,7.41,7.42,7.41,7.41,203200.0,7.2796,7.2894,7.2796,7.2796,203200.0
2014-07-14 12:20:00,7.41,7.42,7.41,7.41,70400.0,7.2796,7.2894,7.2796,7.2796,70400.0
2014-07-14 12:30:00,7.41,7.41,7.4,7.4,230400.0,7.2796,7.2796,7.2697,7.2697,230400.0
2014-07-14 12:40:00,7.41,7.41,7.4,7.4,81600.0,7.2796,7.2796,7.2697,7.2697,81600.0
2014-07-14 12:50:00,7.4,7.4,7.39,7.39,488000.0,7.2697,7.2697,7.2599,7.2599,488000.0
2014-07-14 13:00:00,7.4,7.41,7.4,7.41,288000.0,7.2697,7.2796,7.2697,7.2796,288000.0
2014-07-14 13:10:00,7.41,7.41,7.4,7.4,259200.0,7.2796,7.2796,7.2697,7.2697,259200.0
2014-07-14 13:20:00,7.41,7.41,7.41,7.41,99200.0,7.2796,7.2796,7.2796,7.2796,99200.0
2014-07-14 13:30:00,7.41,7.41,7.4,7.41,163200.0,7.2796,7.2796,7.2697,7.2796,163200.0
2014-07-14 13:40:00,7.41,7.42,7.41,7.41,259200.0,7.2796,7.2894,7.2796,7.2796,259200.0
2014-07-14 13:50:00,7.41,7.41,7.41,7.41,190400.0,7.2796,7.2796,7.2796,7.2796,190400.0
2014-07-14 14:00:00,7.41,7.41,7.41,7.41,278400.0,7.2796,7.2796,7.2796,7.2796,278400.0
2014-07-14 14:10:00,7.41,7.41,7.4,7.41,83200.0,7.2796,7.2796,7.2697,7.2796,83200.0
2014-07-14 14:20:00,7.4,7.41,7.4,7.4,54400.0,7.2697,7.2796,7.2697,7.2697,54400.0
2014-07-14 14:30:00,7.4,7.41,7.4,7.4,233600.0,7.2697,7.2796,7.2697,7.2697,233600.0
2014-07-14 14:40:00,7.41,7.41,7.4,7.4,150400.0,7.2796,7.2796,7.2697,7.2697,150400.0
2014-07-14 14:50:00,7.41,7.41,7.4,7.41,249600.0,7.2796,7.2796,7.2697,7.2796,249600.0
2014-07-14 15:00:00,7.41,7.41,7.4,7.41,283200.0,7.2796,7.2796,7.2697,7.2796,283200.0
2014-07-14 15:10:00,7.41,7.41,7.39,7.39,204800.0,7.2796,7.2796,7.2599,7.2599,204800.0
2014-07-14 15:20:00,7.39,7.39,7.39,7.39,348800.0,7.2599,7.2599,7.2599,7.2599,348800.0
2014-07-14 15:30:00,7.39,7.4,7.39,7.39,118400.0,7.2599,7.2697,7.2599,7.2599,118400.0
2014-07-14 15:40:00,7.4,7.4,7.39,7.39,400000.0,7.2697,7.2697,7.2599,7.2599,400000.0
2014-07-14 15:50:00,7.39,7.4,7.39,7.4,665600.0,7.2599,7.2697,7.2599,7.2697,665600.0
2014-07-15 09:30:00,7.42,7.43,7.41,7.42,620800.0,7.2894,7.2992,7.2796,7.2894,620800.0
2014-07-15 09:40:00,7.42,7.44,7.42,7.42,665600.0,7.2894,7.309,7.2894,7.2894,665600.0
2014-07-15 09:50:00,7.42,7.43,7.4,7.41,934400.0,7.2894,7.2992,7.2697,7.2796,934400.0
2014-07-15 10:00:00,7.41,7.42,7.4,7.41,904000.0,7.2796,7.2894,7.2697,7.2796,904000.0
2014-07-15 10:10:00,7.41,7.41,7.35,7.37,1486400.0,7.2796,7.2796,7.2206,7.2403,1486400.0
2014-07-15 10:20:00,7.38,7.39,7.37,7.38,563200.0,7.2501,7.2599,7.2403,7.2501,563200.0
2014-07-15 10:30:00,7.38,7.38,7.34,7.34,1313600.0,7.2501,7.2501,7.2108,7.2108,1313600.0
2014-07-15 10:40:00,7.34,7.34,7.3,7.31,1321600.0,7.2108,7.2108,7.1715,7.1813,1321600.0
2014-07-15 10:50:00,7.3,7.33,7.3,7.32,1115200.0,7.1715,7.201,7.1715,7.1911,1115200.0
2014-07-15 11:00:00,7.32,7.33,7.3,7.32,1185600.0,7.1911,7.201,7.1715,7.1911,1185600.0
2014-07-15 11:10:00,7.33,7.35,7.33,7.35,635200.0,7.201,7.2206,7.201,7.2206,635200.0
2014-07-15 11:20:00,7.35,7.35,7.33,7.33,608000.0,7.2206,7.2206,7.201,7.201,608000.0
2014-07-15 11:30:00,7.33,7.33,7.3,7.32,889600.0,7.201,7.201,7.1715,7.1911,889600.0
2014-07-15 11:40:00,7.31,7.31,7.29,7.3,664000.0,7.1813,7.1813,7.1617,7.1715,664000.0
2014-07-15 11:50:00,7.3,7.31,7.25,7.25,1308800.0,7.1715,7.1813,7.1224,7.1224,1308800.0
2014-07-15 12:00:00,7.26,7.27,7.24,7.26,1089600.0,7.1322,7.142,7.1125,7.1322,1089600.0
2014-07-15 12:10:00,7.26,7.29,7.26,7.29,1008000.0,7.1322,7.1617,7.1322,7.1617,1008000.0
2014-07-15 12:20:00,7.29,7.31,7.27,7.3,760000.0,7.1617,7.1813,7.142,7.1715,760000.0
2014-07-15 12:30:00,7.3,7.33,7.29,7.33,836800.0,7.1715,7.201,7.1617,7.201,836800.0
2014-07-15 12:40:00,7.33,7.34,7.32,7.33,489600.0,7.201,7.2108,7.1911,7.201,489600.0
2014-07-15 12:50:00,7.33,7.33,7.31,7.31,457600.0,7.201,7.201,7.1813,7.1813,457600.0
2014-07-15 13:00:00,7.32,7.33,7.31,7.33,734400.0,7.1911,7.201,7.1813,7.201,734400.0
2014-07-15 13:10:00,7.33,7.36,7.32,7.35,625600.0,7.201,7.2304,7.1911,7.2206,625600.0
2014-07-15 13:20:00,7.35,7.35,7.33,7.34,425600.0,7.2206,7.2206,7.201,7.2108,425600.0
2014-07-15 13:30:00,7.34,7.35,7.34,7.34,587200.0,7.2108,7.2206,7.2108,7.2108,587200.0
2014-07-15 13:40:00,7.34,7.35,7.33,7.34,420800.0,7.2108,7.2206,7.201,7.2108,420800.0
2014-07-15 13:50:00,7.35,7.35,7.33,7.34,310400.0,7.2206,7.2206,7.201,7.2108,310400.0
2014-07-15 14:00:00,7.34,7.35,7.33,7.34,539200.0,7.2108,7.2206,7.201,7.2108,539200.0
2014-07-15 14:10:00,7.34,7.36,7.34,7.36,620800.0,7.2108,7.2304,7.2108,7.2304,620800.0
2014-07-15 14:20:00,7.36,7.37,7.34,7.35,414400.0,7.2304,7.2403,7.2108,7.2206,414400.0
2014-07-15 14:30:00,7.35,7.36,7.34,7.34,899200.0,7.2206,7.2304,7.2108,7.2108,899200.0
2014-07-15 14:40:00,7.34,7.35,7.34,7.34,286400.0,7.2108,7.2206,7.2108,7.2108,286400.0
2014-07-15 14:50:00,7.35,7.35,7.34,7.35,348800.0,7.2206,7.2206,7.2108,7.2206,348800.0
2014-07-15 15:00:00,7.35,7.36,7.32,7.33,758400.0,7.2206,7.2304,7.1911,7.201,758400.0
2014-07-15 15:10:00,7.32,7.34,7.32,7.33,326400.0,7.1911,7.2108,7.1911,7.201,326400.0
2014-07-15 15:20:00,7.33,7.34,7.32,7.33,299200.0,7.201,7.2108,7.1911,7.201,299200.0
2014-07-15 15:30:00,7.33,7.33,7.32,7.33,280000.0,7.201,7.201,7.1911,7.201,280000.0
2014-07-15 15:40:00,7.33,7.33,7.32,7.33,523200.0,7.201,7.201,7.1911,7.201,523200.0
2014-07-15 15:50:00,7.33,7.35,7.32,7.34,1238400.0,7.201,7.2206,7.1911,7.2108,1238400.0
2014-07-16 09:30:00,7.45,7.45,7.42,7.43,1707200.0,7.3188,7.3188,7.2894,7.2992,1707200.0
2014-07-16 09:40:00,7.43,7.46,7.42,7.45,1017600.0,7.2992,7.3287,7.2894,7.3188,1017600.0
2014-07-16 09:50:00,7.45,7.46,7.44,7.45,720000.0,7.3188,7.3287,7.309,7.3188,720000.0
2014-07-16 10:00:00,7.45,7.46,7.44,7.45,494400.0,7.3188,7.3287,7.309,7.3188,494400.0
2014-07-16 10:10:00,7.44,7.45,7.43,7.44,588800.0,7.309,7.3188,7.2992,7.309,588800.0
2014-07-16 10:20:00,7.43,7.44,7.42,7.43,395200.0,7.2992,7.309,7.2894,7.2992,395200.0
2014-07-16 10:30:00,7.43,7.44,7.43,7.43,201600.0,7.2992,7.309,7.2992,7.2992,201600.0
2014-07-16 10:40:00,7.44,7.44,7.41,7.41,566400.0,7.309,7.309,7.2796,7.2796,566400.0
2014-07-16 10:50:00,7.41,7.42,7.4,7.41,392000.0,7.2796,7.2894,7.2697,7.2796,392000.0
2014-07-16 11:00:00,7.4,7.43,7.4,7.42,732800.0,7.2697,7.2992,7.2697,7.2894,732800.0
2014-07-16 11:10:00,7.42,7.43,7.42,7.42,328000.0,7.2894,7.2992,7.2894,7.2894,328000.0
2014-07-16 11:20:00,7.42,7.43,7.41,7.42,163200.0,7.2894,7.2992,7.2796,7.2894,163200.0
2014-07-16 11:30:00,7.41,7.41,7.39,7.39,235200.0,7.2796,7.2796,7.2599,7.2599,235200.0
2014-07-16 11:40:00,7.39,7.4,7.39,7.4,366400.0,7.2599,7.2697,7.2599,7.2697,366400.0
2014-07-16 11:50:00,7.4,7.41,7.39,7.4,299200.0,7.2697,7.2796,7.2599,7.2697,299200.0
2014-07-16 12:00:00,7.4,7.42,7.4,7.41,227200.0,7.2697,7.2894,7.2697,7.2796,227200.0
2014-07-16 12:10:00,7.42,7.44,7.42,7.43,411200.0,7.2894,7.309,7.2894,7.2992,411200.0
2014-07-16 12:20:00,7.43,7.44,7.43,7.43,184000.0,7.2992,7.309,7.2992,7.2992,184000.0
2014-07-16 12:30:00,7.44,7.44,7.43,7.43,299200.0,7.309,7.309,7.2992,7.2992,299200.0
2014-07-16 12:40:00,7.43,7.44,7.43,7.43,219200.0,7.2992,7.309,7.2992,7.2992,219200.0
2014-07-16 12:50:00,7.43,7.43,7.43,7.43,25600.0,7.2992,7.2992,7.2992,7.2992,25600.0
2014-07-16 13:00:00,7.43,7.43,7.42,7.42,70400.0,7.2992,7.2992,7.2894,7.2894,70400.0
2014-07-16 13:10:00,7.42,7.43,7.42,7.43,64000.0,7.2894,7.2992,7.2894,7.2992,64000.0
2014-07-16 13:20:00,7.43,7.44,7.43,7.44,110400.0,7.2992,7.309,7.2992,7.309,110400.0
2014-07-16 13:30:00,7.44,7.44,7.43,7.43,134400.0,7.309,7.309,7.2992,7.2992,134400.0
2014-07-16 13:40:00,7.43,7.44,7.43,7.43,155200.0,7.2992,7.309,7.2992,7.2992,155200.0
2014-07-16 13:50:00,7.43,7.44,7.43,7.43,41600.0,7.2992,7.309,7.2992,7.2992,41600.0
2014-07-16 14:00:00,7.43,7.44,7.43,7.43,156800.0,7.2992,7.309,7.2992,7.2992,156800.0
2014-07-16 14:10:00,7.43,7.44,7.43,7.44,33600.0,7.2992,7.309,7.2992,7.309,33600.0
2014-07-16 14:20:00,7.44,7.44,7.43,7.44,116800.0,7.309,7.309,7.2992,7.309,116800.0
2014-07-16 14:30:00,7.44,7.44,7.43,7.43,145600.0,7.309,7.309,7.2992,7.2992,145600.0
2014-07-16 14:40:00,7.43,7.43,7.43,7.43,97600.0,7.2992,7.2992,7.2992,7.2992,97600.0
2014-07-16 14:50:00,7.43,7.43,7.43,7.43,44800.0,7.2992,7.2992,7.2992,7.2992,44800.0
2014-07-16 15:00:00,7.42,7.43,7.42,7.43,188800.0,7.2894,7.2992,7.2894,7.2992,188800.0
2014-07-16 15:10:00,7.43,7.43,7.41,7.42,83200.0,7.2992,7.2992,7.2796,7.2894,83200.0
2014-07-16 15:20:00,7.42,7.43,7.41,7.43,180800.0,7.2894,7.2992,7.2796,7.2992,180800.0
2014-07-16 15:30:00,7.43,7.43,7.42,7.43,116800.0,7.2992,7.2992,7.2894,7.2992,116800.0
2014-07-16 15:40:00,7.43,7.43,7.41,7.41,328000.0,7.2992,7.2992,7.2796,7.2796,328000.0
2014-07-16 15:50:00,7.41,7.42,7.4,7.4,1108800.0,7.2796,7.2894,7.2697,7.2697,1108800.0
2014-07-17 09:30:00,7.36,7.4,7.36,7.4,1100800.0,7.2304,7.2697,7.2304,7.2697,1100800.0
2014-07-17 09:40:00,7.4,7.4,7.38,7.39,824000.0,7.2697,7.2697,7.2501,7.2599,824000.0
2014-07-17 09:50:00,7.39,7.41,7.38,7.4,856000.0,7.2599,7.2796,7.2501,7.2697,856000.0
2014-07-17 10:00:00,7.4,7.41,7.39,7.39,1027200.0,7.2697,7.2796,7.2599,7.2599,1027200.0
2014-07-17 10:10:00,7.39,7.39,7.37,7.38,496000.0,7.2599,7.2599,7.2403,7.2501,496000.0
2014-07-17 10:20:00,7.39,7.4,7.39,7.39,254400.0,7.2599,7.2697,7.2599,7.2599,254400.0
2014-07-17 10:30:00,7.4,7.4,7.37,7.37,384000.0,7.2697,7.2697,7.2403,7.2403,384000.0
2014-07-17 10:40:00,7.38,7.39,7.37,7.38,305600.0,7.2501,7.2599,7.2403,7.2501,305600.0
2014-07-17 10:50:00,7.38,7.39,7.38,7.38,265600.0,7.2501,7.2599,7.2501,7.2501,265600.0
2014-07-17 11:00:00,7.38,7.38,7.35,7.35,448000.0,7.2501,7.2501,7.2206,7.2206,448000.0
2014-07-17 11:10:00,7.34,7.35,7.3,7.32,1156800.0,7.2108,7.2206,7.1715,7.1911,1156800.0
2014-07-17 11:20:00,7.32,7.32,7.28,7.28,1332800.0,7.1911,7.1911,7.1518,7.1518,1332800.0
2014-07-17 11:30:00,7.28,7.32,7.26,7.3,1072000.0,7.1518,7.1911,7.1322,7.1715,1072000.0
2014-07-17 11:40:00,7.31,7.32,7.3,7.31,635200.0,7.1813,7.1911,7.1715,7.1813,635200.0
2014-07-17 11:50:00,7.31,7.31,7.28,7.28,464000.0,7.1813,7.1813,7.1518,7.1518,464000.0
2014-07-17 12:00:00,7.28,7.29,7.25,7.28,1284800.0,7.1518,7.1617,7.1224,7.1518,1284800.0
2014-07-17 12:10:00,7.28,7.29,7.28,7.29,704000.0,7.1518,7.1617,7.1518,7.1617,704000.0
2014-07-17 12:20:00,7.29,7.29,7.27,7.29,428800.0,7.1617,7.1617,7.142,7.1617,428800.0
2014-07-17 12:30:00,7.29,7.31,7.28,7.3,555200.0,7.1617,7.1813,7.1518,7.1715,555200.0
2014-07-17 12:40:00,7.3,7.31,7.29,7.3,323200.0,7.1715,7.1813,7.1617,7.1715,323200.0
2014-07-17 12:50:00,7.3,7.3,7.29,7.3,259200.0,7.1715,7.1715,7.1617,7.1715,259200.0
2014-07-17 13:00:00,7.3,7.32,7.3,7.31,209600.0,7.1715,7.1911,7.1715,7.1813,209600.0
2014-07-17 13:10:00,7.32,7.33,7.32,7.33,627200.0,7.1911,7.201,7.1911,7.201,627200.0
2014-07-17 13:20:00,7.33,7.33,7.31,7.32,212800.0,7.201,7.201,7.1813,7.1911,212800.0
2014-07-17 13:30:00,7.32,7.33,7.3,7.3,547200.0,7.1911,7.201,7.1715,7.1715,547200.0
2014-07-17 13:40:00,7.29,7.3,7.29,7.3,275200.0,7.1617,7.1715,7.1617,7.1715,275200.0
2014-07-17 13:50:00,7.3,7.31,7.28,7.29,441600.0,7.1715,7.1813,7.1518,7.1617,441600.0
2014-07-17 14:00:00,7.29,7.29,7.26,7.26,649600.0,7.1617,7.1617,7.1322,7.1322,649600.0
2014-07-17 14:10:00,7.27,7.29,7.27,7.28,334400.0,7.142,7.1617,7.142,7.1518,334400.0
2014-07-17 14:20:00,7.27,7.28,7.26,7.26,564800.0,7.142,7.1518,7.1322,7.1322,564800.0
2014-07-17 14:30:00,7.26,7.28,7.26,7.28,486400.0,7.1322,7.1518,7.1322,7.1518,486400.0
2014-07-17 14:40:00,7.28,7.29,7.27,7.27,150400.0,7.1518,7.1617,7.142,7.142,150400.0
2014-07-17 14:50:00,7.27,7.28,7.27,7.27,580800.0,7.142,7.1518,7.142,7.142,580800.0
2014-07-17 15:00:00,7.27,7.27,7.25,7.25,617600.0,7.142,7.142,7.1224,7.1224,617600.0
2014-07-17 15:10:00,7.25,7.26,7.2,7.21,1883200.0,7.1224,7.1322,7.0732,7.0831,1883200.0
2014-07-17 15:20:00,7.21,7.23,7.21,7.21,1060800.0,7.0831,7.1027,7.0831,7.0831,1060800.0
2014-07-17 15:30:00,7.21,7.22,7.18,7.19,2388800.0,7.0831,7.0929,7.0536,7.0634,2388800.0
2014-07-17 15:40:00,7.19,7.19,7.16,7.19,2244800.0,7.0634,7.0634,7.034,7.0634,2244800.0
2014-07-17 15:50:00,7.19,7.21,7.19,7.2,2619200.0,7.0634,7.0831,7.0634,7.0732,2619200.0
2014-07-18 09:30:00,7.28,7.32,7.27,7.31,1622400.0,7.1518,7.1911,7.142,7.1813,1622400.0
2014-07-18 09:40:00,7.31,7.31,7.26,7.28,924800.0,7.1813,7.1813,7.1322,7.1518,924800.0
2014-07-18 09:50:00,7.28,7.3,7.28,7.29,716800.0,7.1518,7.1715,7.1518,7.1617,716800.0
2014-07-18 10:00:00,7.29,7.3,7.28,7.3,947200.0,7.1617,7.1715,7.1518,7.1715,947200.0
2014-07-18 10:10:00,7.3,7.31,7.27,7.27,716800.0,7.1715,7.1813,7.142,7.142,716800.0
2014-07-18 10:20:00,7.28,7.29,7.28,7.29,382400.0,7.1518,7.1617,7.1518,7.1617,382400.0
2014-07-18 10:30:00,7.29,7.31,7.29,7.29,427200.0,7.1617,7.1813,7.1617,7.1617,427200.0
2014-07-18 10:40:00,7.29,7.31,7.28,7.3,633600.0,7.1617,7.1813,7.1518,7.1715,633600.0
2014-07-18 10:50:00,7.3,7.34,7.3,7.33,1792000.0,7.1715,7.2108,7.1715,7.201,1792000.0
2014-07-18 11:00:00,7.34,7.35,7.34,7.34,524800.0,7.2108,7.2206,7.2108,7.2108,524800.0
2014-07-18 11:10:00,7.34,7.35,7.34,7.34,672000.0,7.2108,7.2206,7.2108,7.2108,672000.0
2014-07-18 11:20:00,7.34,7.35,7.34,7.34,272000.0,7.2108,7.2206,7.2108,7.2108,272000.0
2014-07-18 11:30:00,7.34,7.36,7.34,7.36,608000.0,7.2108,7.2304,7.2108,7.2304,608000.0
2014-07-18 11:40:00,7.36,7.37,7.35,7.37,326400.0,7.2304,7.2403,7.2206,7.2403,326400.0
2014-07-18 11:50:00,7.37,7.37,7.35,7.36,280000.0,7.2403,7.2403,7.2206,7.2304,280000.0
2014-07-18 12:00:00,7.36,7.36,7.35,7.35,257600.0,7.2304,7.2304,7.2206,7.2206,257600.0
2014-07-18 12:10:00,7.36,7.36,7.36,7.36,329600.0,7.2304,7.2304,7.2304,7.2304,329600.0
2014-07-18 12:20:00,7.36,7.38,7.36,7.38,395200.0,7.2304,7.2501,7.2304,7.2501,395200.0
2014-07-18 12:30:00,7.38,7.38,7.37,7.38,337600.0,7.2501,7.2501,7.2403,7.2501,337600.0
2014-07-18 12:40:00,7.38,7.38,7.37,7.37,220800.0,7.2501,7.2501,7.2403,7.2403,220800.0
2014-07-18 12:50:00,7.37,7.38,7.37,7.38,97600.0,7.2403,7.2501,7.2403,7.2501,97600.0
2014-07-18 13:00:00,7.38,7.38,7.36,7.36,382400.0,7.2501,7.2501,7.2304,7.2304,382400.0
2014-07-18 13:10:00,7.36,7.36,7.35,7.36,139200.0,7.2304,7.2304,7.2206,7.2304,139200.0
2014-07-18 13:20:00,7.37,7.37,7.36,7.36,142400.0,7.2403,7.2403,7.2304,7.2304,142400.0
2014-07-18 13:30:00,7.36,7.38,7.36,7.37,211200.0,7.2304,7.2501,7.2304,7.2403,211200.0
2014-07-18 13:40:00,7.38,7.38,7.38,7.38,78400.0,7.2501,7.2501,7.2501,7.2501,78400.0
2014-07-18 13:50:00,7.37,7.39,7.37,7.39,657600.0,7.2403,7.2599,7.2403,7.2599,657600.0
2014-07-18 14:00:00,7.39,7.39,7.38,7.39,147200.0,7.2599,7.2599,7.2501,7.2599,147200.0
2014-07-18 14:10:00,7.39,7.41,7.39,7.4,163200.0,7.2599,7.2796,7.2599,7.2697,163200.0
2014-07-18 14:20:00,7.41,7.42,7.4,7.42,564800.0,7.2796,7.2894,7.2697,7.2894,564800.0
2014-07-18 14:30:00,7.42,7.43,7.41,7.42,665600.0,7.2894,7.2992,7.2796,7.2894,665600.0
2014-07-18 14:40:00,7.41,7.42,7.41,7.41,107200.0,7.2796,7.2894,7.2796,7.2796,107200.0
2014-07-18 14:50:00,7.41,7.42,7.41,7.41,568000.0,7.2796,7.2894,7.2796,7.2796,568000.0
2014-07-18 15:00:00,7.41,7.43,7.41,7.43,467200.0,7.2796,7.2992,7.2796,7.2992,467200.0
2014-07-18 15:10:00,7.43,7.44,7.43,7.43,380800.0,7.2992,7.309,7.2992,7.2992,380800.0
2014-07-18 15:20:00,7.43,7.44,7.42,7.42,406400.0,7.2992,7.309,7.2894,7.2894,406400.0
2014-07-18 15:30:00,7.42,7.43,7.41,7.42,928000.0,7.2894,7.2992,7.2796,7.2894,928000.0
2014-07-18 15:40:00,7.42,7.42,7.41,7.41,894400.0,7.2894,7.2894,7.2796,7.2796,894400.0
2014-07-18 15:50:00,7.41,7.43,7.41,7.43,1424000.0,7.2796,7.2992,7.2796,7.2992,1424000.0
2014-07-21 09:30:00,7.4,7.42,7.38,7.38,1052800.0,7.2697,7.2894,7.2501,7.2501,1052800.0
2014-07-21 09:40:00,7.38,7.4,7.37,7.39,833600.0,7.2501,7.2697,7.2403,7.2599,833600.0
2014-07-21 09:50:00,7.39,7.41,7.39,7.4,504000.0,7.2599,7.2796,7.2599,7.2697,504000.0
2014-07-21 10:00:00,7.4,7.4,7.37,7.37,571200.0,7.2697,7.2697,7.2403,7.2403,571200.0
2014-07-21 10:10:00,7.37,7.39,7.36,7.38,547200.0,7.2403,7.2599,7.2304,7.2501,547200.0
2014-07-21 10:20:00,7.37,7.39,7.37,7.39,196800.0,7.2403,7.2599,7.2403,7.2599,196800.0
2014-07-21 10:30:00,7.38,7.38,7.36,7.36,355200.0,7.2501,7.2501,7.2304,7.2304,355200.0
2014-07-21 10:40:00,7.36,7.36,7.34,7.35,676800.0,7.2304,7.2304,7.2108,7.2206,676800.0
2014-07-21 10:50:00,7.35,7.36,7.35,7.35,225600.0,7.2206,7.2304,7.2206,7.2206,225600.0
2014-07-21 11:00:00,7.35,7.37,7.34,7.36,211200.0,7.2206,7.2403,7.2108,7.2304,211200.0
2014-07-21 11:10:00,7.36,7.36,7.35,7.36,145600.0,7.2304,7.2304,7.2206,7.2304,145600.0
2014-07-21 11:20:00,7.36,7.39,7.36,7.39,214400.0,7.2304,7.2599,7.2304,7.2599,214400.0
2014-07-21 11:30:00,7.39,7.39,7.38,7.38,80000.0,7.2599,7.2599,7.2501,7.2501,80000.0
2014-07-21 11:40:00,7.39,7.39,7.36,7.37,198400.0,7.2599,7.2599,7.2304,7.2403,198400.0
2014-07-21 11:50:00,7.37,7.39,7.36,7.39,201600.0,7.2403,7.2599,7.2304,7.2599,201600.0
2014-07-21 12:00:00,7.39,7.39,7.37,7.38,300800.0,7.2599,7.2599,7.2403,7.2501,300800.0
2014-07-21 12:10:00,7.38,7.38,7.38,7.38,89600.0,7.2501,7.2501,7.2501,7.2501,89600.0
2014-07-21 12:20:00,7.38,7.39,7.37,7.37,75200.0,7.2501,7.2599,7.2403,7.2403,75200.0
2014-07-21 12:30:00,7.37,7.39,7.37,7.39,48000.0,7.2403,7.2599,7.2403,7.2599,48000.0
2014-07-21 12:40:00,7.39,7.39,7.38,7.39,56000.0,7.2599,7.2599,7.2501,7.2599,56000.0
2014-07-21 12:50:00,7.39,7.39,7.39,7.39,70400.0,7.2599,7.2599,7.2599,7.2599,70400.0
2014-07-21 13:00:00,7.39,7.4,7.39,7.4,148800.0,7.2599,7.2697,7.2599,7.2697,148800.0
2014-07-21 13:10:00,7.41,7.41,7.4,7.41,171200.0,7.2796,7.2796,7.2697,7.2796,171200.0
2014-07-21 13:20:00,7.41,7.42,7.41,7.42,264000.0,7.2796,7.2894,7.2796,7.2894,264000.0
2014-07-21 13:30:00,7.42,7.42,7.41,7.42,80000.0,7.2894,7.2894,7.2796,7.2894,80000.0
2014-07-21 13:40:00,7.42,7.43,7.42,7.43,684800.0,7.2894,7.2992,7.2894,7.2992,684800.0
2014-07-21 13:50:00,7.43,7.44,7.42,7.43,486400.0,7.2992,7.309,7.2894,7.2992,486400.0
2014-07-21 14:00:00,7.43,7.43,7.43,7.43,228800.0,7.2992,7.2992,7.2992,7.2992,228800.0
2014-07-21 14:10:00,7.43,7.43,7.42,7.42,208000.0,7.2992,7.2992,7.2894,7.2894,208000.0
2014-07-21 14:20:00,7.42,7.42,7.41,7.41,89600.0,7.2894,7.2894,7.2796,7.2796,89600.0
2014-07-21 14:30:00,7.41,7.42,7.41,7.42,104000.0,7.2796,7.2894,7.2796,7.2894,104000.0
2014-07-21 14:40:00,7.42,7.42,7.41,7.42,270400.0,7.2894,7.2894,7.2796,7.2894,270400.0
2014-07-21 14:50:00,7.42,7.43,7.42,7.42,153600.0,7.2894,7.2992,7.2894,7.2894,153600.0
2014-07-21 15:00:00,7.42,7.43,7.42,7.42,168000.0,7.2894,7.2992,7.2894,7.2894,168000.0
2014-07-21 15:10:00,7.42,7.43,7.42,7.42,67200.0,7.2894,7.2992,7.2894,7.2894,67200.0
2014-07-21 15:20:00,7.42,7.43,7.42,7.43,134400.0,7.2894,7.2992,7.2894,7.2992,134400.0
2014-07-21 15:30:00,7.43,7.43,7.42,7.42,155200.0,7.2992,7.2992,7.2894,7.2894,155200.0
2014-07-21 15:40:00,7.42,7.42,7.41,7.41,145600.0,7.2894,7.2894,7.2796,7.2796,145600.0
2014-07-21 15:50:00,7.41,7.42,7.4,7.41,1361600.0,7.2796,7.2894,7.2697,7.2796,1361600.0
2014-07-22 09:30:00,7.48,7.5,7.47,7.49,1249600.0,7.3483,7.368,7.3385,7.3581,1249600.0
2014-07-22 09:40:00,7.49,7.49,7.47,7.49,852800.0,7.3581,7.3581,7.3385,7.3581,852800.0
2014-07-22 09:50:00,7.49,7.5,7.48,7.48,403200.0,7.3581,7.368,7.3483,7.3483,403200.0
2014-07-22 10:00:00,7.49,7.52,7.49,7.52,566400.0,7.3581,7.3876,7.3581,7.3876,566400.0
2014-07-22 10:10:00,7.52,7.53,7.51,7.51,635200.0,7.3876,7.3974,7.3778,7.3778,635200.0
2014-07-22 10:20:00,7.51,7.52,7.5,7.51,128000.0,7.3778,7.3876,7.368,7.3778,128000.0
2014-07-22 10:30:00,7.52,7.52,7.5,7.51,214400.0,7.3876,7.3876,7.368,7.3778,214400.0
2014-07-22 10:40:00,7.5,7.52,7.5,7.52,169600.0,7.368,7.3876,7.368,7.3876,169600.0
2014-07-22 10:50:00,7.52,7.52,7.51,7.52,110400.0,7.3876,7.3876,7.3778,7.3876,110400.0
2014-07-22 11:00:00,7.52,7.53,7.51,7.52,273600.0,7.3876,7.3974,7.3778,7.3876,273600.0
2014-07-22 11:10:00,7.52,7.52,7.51,7.51,144000.0,7.3876,7.3876,7.3778,7.3778,144000.0
2014-07-22 11:20:00,7.51,7.51,7.5,7.5,188800.0,7.3778,7.3778,7.368,7.368,188800.0
2014-07-22 11:30:00,7.5,7.51,7.5,7.51,148800.0,7.368,7.3778,7.368,7.3778,148800.0
2014-07-22 11:40:00,7.51,7.52,7.51,7.51,156800.0,7.3778,7.3876,7.3778,7.3778,156800.0
2014-07-22 11:50:00,7.51,7.52,7.51,7.51,224000.0,7.3778,7.3876,7.3778,7.3778,224000.0
2014-07-22 12:00:00,7.51,7.52,7.51,7.51,97600.0,7.3778,7.3876,7.3778,7.3778,97600.0
2014-07-22 12:10:00,7.52,7.52,7.51,7.52,65600.0,7.3876,7.3876,7.3778,7.3876,65600.0
2014-07-22 12:20:00,7.51,7.52,7.51,7.52,123200.0,7.3778,7.3876,7.3778,7.3876,123200.0
2014-07-22 12:30:00,7.52,7.52,7.52,7.52,275200.0,7.3876,7.3876,7.3876,7.3876,275200.0
2014-07-22 12:40:00,7.52,7.52,7.51,7.51,209600.0,7.3876,7.3876,7.3778,7.3778,209600.0
2014-07-22 12:50:00,7.51,7.51,7.51,7.51,36800.0,7.3778,7.3778,7.3778,7.3778,36800.0
2014-07-22 13:00:00,7.51,7.51,7.51,7.51,102400.0,7.3778,7.3778,7.3778,7.3778,102400.0
2014-07-22 13:10:00,7.51,7.52,7.51,7.52,228800.0,7.3778,7.3876,7.3778,7.3876,228800.0
2014-07-22 13:20:00,7.52,7.52,7.51,7.52,52800.0,7.3876,7.3876,7.3778,7.3876,52800.0
2014-07-22 13:30:00,7.51,7.51,7.51,7.51,52800.0,7.3778,7.3778,7.3778,7.3778,52800.0
2014-07-22 13:40:00,7.51,7.51,7.5,7.51,182400.0,7.3778,7.3778,7.368,7.3778,182400.0
2014-07-22 13:50:00,7.51,7.51,7.51,7.51,116800.0,7.3778,7.3778,7.3778,7.3778,116800.0
2014-07-22 14:00:00,7.51,7.52,7.51,7.52,62400.0,7.3778,7.3876,7.3778,7.3876,62400.0
2014-07-22 14:10:00,7.52,7.52,7.51,7.52,60800.0,7.3876,7.3876,7.3778,7.3876,60800.0
2014-07-22 14:20:00,7.52,7.52,7.51,7.51,233600.0,7.3876,7.3876,7.3778,7.3778,233600.0
2014-07-22 14:30:00,7.51,7.51,7.5,7.5,337600.0,7.3778,7.3778,7.368,7.368,337600.0
2014-07-22 14:40:00,7.5,7.5,7.48,7.48,942400.0,7.368,7.368,7.3483,7.3483,942400.0
2014-07-22 14:50:00,7.48,7.49,7.48,7.49,734400.0,7.3483,7.3581,7.3483,7.3581,734400.0
2014-07-22 15:00:00,7.49,7.5,7.49,7.5,392000.0,7.3581,7.368,7.3581,7.368,392000.0
2014-07-22 15:10:00,7.5,7.5,7.5,7.5,180800.0,7.368,7.368,7.368,7.368,180800.0
2014-07-22 15:20:00,7.5,7.51,7.5,7.5,214400.0,7.368,7.3778,7.368,7.368,214400.0
2014-07-22 15:30:00,7.51,7.52,7.51,7.51,403200.0,7.3778,7.3876,7.3778,7.3778,403200.0
2014-07-22 15:40:00,7.51,7.51,7.5,7.51,332800.0,7.3778,7.3778,7.368,7.3778,332800.0
2014-07-22 15:50:00,7.51,7.52,7.5,7.51,1105600.0,7.3778,7.3876,7.368,7.3778,1105600.0
2014-07-23 09:30:00,7.56,7.58,7.55,7.55,852800.0,7.4269,7.4466,7.4171,7.4171,852800.0
2014-07-23 09:40:00,7.55,7.56,7.53,7.55,1187200.0,7.4171,7.4269,7.3974,7.4171,1187200.0
2014-07-23 09:50:00,7.56,7.58,7.55,7.56,1062400.0,7.4269,7.4466,7.4171,7.4269,1062400.0
2014-07-23 10:00:00,7.56,7.56,7.55,7.56,624000.0,7.4269,7.4269,7.4171,7.4269,624000.0
2014-07-23 10:10:00,7.56,7.58,7.56,7.57,340800.0,7.4269,7.4466,7.4269,7.4367,340800.0
2014-07-23 10:20:00,7.58,7.59,7.57,7.58,598400.0,7.4466,7.4564,7.4367,7.4466,598400.0
2014-07-23 10:30:00,7.59,7.61,7.59,7.61,916800.0,7.4564,7.476,7.4564,7.476,916800.0
2014-07-23 10:40:00,7.61,7.62,7.6,7.61,1260800.0,7.476,7.4859,7.4662,7.476,1260800.0
2014-07-23 10:50:00,7.61,7.61,7.59,7.6,468800.0,7.476,7.476,7.4564,7.4662,468800.0
2014-07-23 11:00:00,7.61,7.61,7.6,7.6,222400.0,7.476,7.476,7.4662,7.4662,222400.0
2014-07-23 11:10:00,7.6,7.61,7.59,7.59,278400.0,7.4662,7.476,7.4564,7.4564,278400.0
2014-07-23 11:20:00,7.59,7.6,7.59,7.59,348800.0,7.4564,7.4662,7.4564,7.4564,348800.0
2014-07-23 11:30:00,7.6,7.61,7.6,7.61,268800.0,7.4662,7.476,7.4662,7.476,268800.0
2014-07-23 11:40:00,7.61,7.61,7.6,7.61,163200.0,7.476,7.476,7.4662,7.476,163200.0
2014-07-23 11:50:00,7.61,7.62,7.6,7.6,297600.0,7.476,7.4859,7.4662,7.4662,297600.0
2014-07-23 12:00:00,7.6,7.61,7.6,7.6,264000.0,7.4662,7.476,7.4662,7.4662,264000.0
2014-07-23 12:10:00,7.6,7.61,7.6,7.6,195200.0,7.4662,7.476,7.4662,7.4662,195200.0
2014-07-23 12:20:00,7.6,7.61,7.59,7.59,168000.0,7.4662,7.476,7.4564,7.4564,168000.0
2014-07-23 12:30:00,7.59,7.59,7.58,7.58,504000.0,7.4564,7.4564,7.4466,7.4466,504000.0
2014-07-23 12:40:00,7.58,7.59,7.58,7.58,73600.0,7.4466,7.4564,7.4466,7.4466,73600.0
2014-07-23 12:50:00,7.59,7.59,7.58,7.59,404800.0,7.4564,7.4564,7.4466,7.4564,404800.0
2014-07-23 13:00:00,7.59,7.59,7.58,7.58,152000.0,7.4564,7.4564,7.4466,7.4466,152000.0
2014-07-23 13:10:00,7.58,7.59,7.58,7.59,49600.0,7.4466,7.4564,7.4466,7.4564,49600.0
2014-07-23 13:20:00,7.59,7.59,7.58,7.58,249600.0,7.4564,7.4564,7.4466,7.4466,249600.0
2014-07-23 13:30:00,7.58,7.59,7.58,7.59,160000.0,7.4466,7.4564,7.4466,7.4564,160000.0
2014-07-23 13:40:00,7.59,7.61,7.59,7.6,323200.0,7.4564,7.476,7.4564,7.4662,323200.0
2014-07-23 13:50:00,7.61,7.61,7.6,7.6,268800.0,7.476,7.476,7.4662,7.4662,268800.0
2014-07-23 14:00:00,7.61,7.61,7.6,7.61,168000.0,7.476,7.476,7.4662,7.476,168000.0
2014-07-23 14:10:00,7.61,7.62,7.61,7.61,296000.0,7.476,7.4859,7.476,7.476,296000.0
2014-07-23 14:20:00,7.61,7.61,7.61,7.61,52800.0,7.476,7.476,7.476,7.476,52800.0
2014-07-23 14:30:00,7.6,7.61,7.6,7.61,220800.0,7.4662,7.476,7.4662,7.476,220800.0
2014-07-23 14:40:00,7.61,7.61,7.6,7.6,241600.0,7.476,7.476,7.4662,7.4662,241600.0
2014-07-23 14:50:00,7.61,7.61,7.6,7.6,153600.0,7.476,7.476,7.4662,7.4662,153600.0
2014-07-23 15:00:00,7.61,7.61,7.6,7.6,283200.0,7.476,7.476,7.4662,7.4662,283200.0
2014-07-23 15:10:00,7.6,7.62,7.6,7.61,140800.0,7.4662,7.4859,7.4662,7.476,140800.0
2014-07-23 15:20:00,7.62,7.62,7.61,7.61,203200.0,7.4859,7.4859,7.476,7.476,203200.0
2014-07-23 15:30:00,7.61,7.61,7.61,7.61,128000.0,7.476,7.476,7.476,7.476,128000.0
2014-07-23 15:40:00,7.61,7.61,7.61,7.61,208000.0,7.476,7.476,7.476,7.476,208000.0
2014-07-23 15:50:00,7.61,7.61,7.6,7.6,1062400.0,7.476,7.476,7.4662,7.4662,1062400.0
2014-07-24 09:30:00,7.63,7.65,7.62,7.63,766400.0,7.4957,7.5153,7.4859,7.4957,766400.0
2014-07-24 09:40:00,7.62,7.63,7.6,7.61,1289600.0,7.4859,7.4957,7.4662,7.476,1289600.0
2014-07-24 09:50:00,7.61,7.61,7.58,7.59,1260800.0,7.476,7.476,7.4466,7.4564,1260800.0
2014-07-24 10:00:00,7.59,7.59,7.57,7.58,788800.0,7.4564,7.4564,7.4367,7.4466,788800.0
2014-07-24 10:10:00,7.58,7.59,7.57,7.58,648000.0,7.4466,7.4564,7.4367,7.4466,648000.0
2014-07-24 10:20:00,7.57,7.59,7.56,7.58,654400.0,7.4367,7.4564,7.4269,7.4466,654400.0
2014-07-24 10:30:00,7.59,7.59,7.57,7.57,348800.0,7.4564,7.4564,7.4367,7.4367,348800.0
2014-07-24 10:40:00,7.57,7.59,7.57,7.58,340800.0,7.4367,7.4564,7.4367,7.4466,340800.0
2014-07-24 10:50:00,7.58,7.59,7.58,7.59,217600.0,7.4466,7.4564,7.4466,7.4564,217600.0
2014-07-24 11:00:00,7.59,7.61,7.59,7.61,420800.0,7.4564,7.476,7.4564,7.476,420800.0
2014-07-24 11:10:00,7.61,7.62,7.6,7.61,913600.0,7.476,7.4859,7.4662,7.476,913600.0
2014-07-24 11:20:00,7.61,7.62,7.61,7.61,444800.0,7.476,7.4859,7.476,7.476,444800.0
2014-07-24 11:30:00,7.61,7.63,7.61,7.62,584000.0,7.476,7.4957,7.476,7.4859,584000.0
2014-07-24 11:40:00,7.62,7.62,7.61,7.62,94400.0,7.4859,7.4859,7.476,7.4859,94400.0
2014-07-24 11:50:00,7.62,7.63,7.62,7.63,171200.0,7.4859,7.4957,7.4859,7.4957,171200.0
2014-07-24 12:00:00,7.62,7.63,7.62,7.63,400000.0,7.4859,7.4957,7.4859,7.4957,400000.0
2014-07-24 12:10:00,7.63,7.63,7.62,7.62,196800.0,7.4957,7.4957,7.4859,7.4859,196800.0
2014-07-24 12:20:00,7.62,7.62,7.61,7.61,859200.0,7.4859,7.4859,7.476,7.476,859200.0
2014-07-24 12:30:00,7.61,7.61,7.6,7.6,337600.0,7.476,7.476,7.4662,7.4662,337600.0
2014-07-24 12:40:00,7.61,7.61,7.6,7.6,97600.0,7.476,7.476,7.4662,7.4662,97600.0
2014-07-24 12:50:00,7.6,7.6,7.59,7.59,118400.0,7.4662,7.4662,7.4564,7.4564,118400.0
2014-07-24 13:00:00,7.59,7.59,7.57,7.58,481600.0,7.4564,7.4564,7.4367,7.4466,481600.0
2014-07-24 13:10:00,7.57,7.58,7.57,7.58,224000.0,7.4367,7.4466,7.4367,7.4466,224000.0
2014-07-24 13:20:00,7.58,7.59,7.58,7.59,516800.0,7.4466,7.4564,7.4466,7.4564,516800.0
2014-07-24 13:30:00,7.59,7.6,7.59,7.59,350400.0,7.4564,7.4662,7.4564,7.4564,350400.0
2014-07-24 13:40:00,7.59,7.59,7.58,7.59,115200.0,7.4564,7.4564,7.4466,7.4564,115200.0
2014-07-24 13:50:00,7.59,7.61,7.59,7.61,372800.0,7.4564,7.476,7.4564,7.476,372800.0
2014-07-24 14:00:00,7.61,7.61,7.6,7.61,206400.0,7.476,7.476,7.4662,7.476,206400.0
2014-07-24 14:10:00,7.61,7.62,7.61,7.62,248000.0,7.476,7.4859,7.476,7.4859,248000.0
2014-07-24 14:20:00,7.61,7.62,7.61,7.61,36800.0,7.476,7.4859,7.476,7.476,36800.0
2014-07-24 14:30:00,7.61,7.61,7.59,7.59,481600.0,7.476,7.476,7.4564,7.4564,481600.0
2014-07-24 14:40:00,7.59,7.6,7.59,7.59,232000.0,7.4564,7.4662,7.4564,7.4564,232000.0
2014-07-24 14:50:00,7.59,7.6,7.58,7.58,315200.0,7.4564,7.4662,7.4466,7.4466,315200.0
2014-07-24 15:00:00,7.58,7.59,7.57,7.58,460800.0,7.4466,7.4564,7.4367,7.4466,460800.0
2014-07-24 15:10:00,7.58,7.59,7.58,7.59,260800.0,7.4466,7.4564,7.4466,7.4564,260800.0
2014-07-24 15:20:00,7.59,7.59,7.58,7.59,166400.0,7.4564,7.4564,7.4466,7.4564,166400.0
2014-07-24 15:30:00,7.59,7.6,7.59,7.6,382400.0,7.4564,7.4662,7.4564,7.4662,382400.0
2014-07-24 15:40:00,7.6,7.6,7.59,7.6,214400.0,7.4662,7.4662,7.4564,7.4662,214400.0
2014-07-24 15:50:00,7.6,7.61,7.59,7.59,2296000.0,7.4662,7.476,7.4564,7.4564,2296000.0
2014-07-25 09:30:00,7.51,7.52,7.48,7.5,1132800.0,7.3778,7.3876,7.3483,7.368,1132800.0
2014-07-25 09:40:00,7.5,7.51,7.49,7.5,817600.0,7.368,7.3778,7.3581,7.368,817600.0
2014-07-25 09:50:00,7.5,7.53,7.5,7.52,377600.0,7.368,7.3974,7.368,7.3876,377600.0
2014-07-25 10:00:00,7.53,7.53,7.51,7.52,510400.0,7.3974,7.3974,7.3778,7.3876,510400.0
2014-07-25 10:10:00,7.52,7.53,7.51,7.53,209600.0,7.3876,7.3974,7.3778,7.3974,209600.0
2014-07-25 10:20:00,7.53,7.55,7.53,7.54,195200.0,7.3974,7.4171,7.3974,7.4073,195200.0
2014-07-25 10:30:00,7.54,7.54,7.52,7.52,451200.0,7.4073,7.4073,7.3876,7.3876,451200.0
2014-07-25 10:40:00,7.52,7.53,7.52,7.53,254400.0,7.3876,7.3974,7.3876,7.3974,254400.0
2014-07-25 10:50:00,7.53,7.53,7.48,7.48,672000.0,7.3974,7.3974,7.3483,7.3483,672000.0
2014-07-25 11:00:00,7.48,7.49,7.47,7.48,636800.0,7.3483,7.3581,7.3385,7.3483,636800.0
2014-07-25 11:10:00,7.48,7.48,7.47,7.48,244800.0,7.3483,7.3483,7.3385,7.3483,244800.0
2014-07-25 11:20:00,7.48,7.48,7.45,7.47,481600.0,7.3483,7.3483,7.3188,7.3385,481600.0
2014-07-25 11:30:00,7.46,7.48,7.46,7.48,131200.0,7.3287,7.3483,7.3287,7.3483,131200.0
2014-07-25 11:40:00,7.48,7.48,7.47,7.48,112000.0,7.3483,7.3483,7.3385,7.3483,112000.0
2014-07-25 11:50:00,7.48,7.49,7.48,7.49,342400.0,7.3483,7.3581,7.3483,7.3581,342400.0
2014-07-25 12:00:00,7.49,7.51,7.49,7.51,251200.0,7.3581,7.3778,7.3581,7.3778,251200.0
2014-07-25 12:10:00,7.51,7.51,7.5,7.51,120000.0,7.3778,7.3778,7.368,7.3778,120000.0
2014-07-25 12:20:00,7.51,7.51,7.5,7.5,176000.0,7.3778,7.3778,7.368,7.368,176000.0
2014-07-25 12:30:00,7.5,7.5,7.5,7.5,214400.0,7.368,7.368,7.368,7.368,214400.0
2014-07-25 12:40:00,7.51,7.52,7.5,7.52,283200.0,7.3778,7.3876,7.368,7.3876,283200.0
2014-07-25 12:50:00,7.52,7.52,7.52,7.52,230400.0,7.3876,7.3876,7.3876,7.3876,230400.0
2014-07-25 13:00:00,7.52,7.52,7.51,7.51,248000.0,7.3876,7.3876,7.3778,7.3778,248000.0
2014-07-25 13:10:00,7.51,7.52,7.51,7.51,120000.0,7.3778,7.3876,7.3778,7.3778,120000.0
2014-07-25 13:20:00,7.51,7.51,7.5,7.51,80000.0,7.3778,7.3778,7.368,7.3778,80000.0
2014-07-25 13:30:00,7.52,7.52,7.49,7.5,448000.0,7.3876,7.3876,7.3581,7.368,448000.0
2014-07-25 13:40:00,7.5,7.51,7.5,7.51,115200.0,7.368,7.3778,7.368,7.3778,115200.0
2014-07-25 13:50:00,7.51,7.51,7.5,7.5,59200.0,7.3778,7.3778,7.368,7.368,59200.0
2014-07-25 14:00:00,7.5,7.51,7.49,7.51,313600.0,7.368,7.3778,7.3581,7.3778,313600.0
2014-07-25 14:10:00,7.51,7.52,7.51,7.52,209600.0,7.3778,7.3876,7.3778,7.3876,209600.0
2014-07-25 14:20:00,7.51,7.52,7.51,7.51,168000.0,7.3778,7.3876,7.3778,7.3778,168000.0
2014-07-25 14:30:00,7.52,7.52,7.5,7.51,139200.0,7.3876,7.3876,7.368,7.3778,139200.0
2014-07-25 14:40:00,7.51,7.52,7.51,7.52,137600.0,7.3778,7.3876,7.3778,7.3876,137600.0
2014-07-25 14:50:00,7.51,7.51,7.5,7.5,257600.0,7.3778,7.3778,7.368,7.368,257600.0
2014-07-25 15:00:00,7.51,7.51,7.5,7.5,214400.0,7.3778,7.3778,7.368,7.368,214400.0
2014-07-25 15:10:00,7.51,7.51,7.5,7.51,153600.0,7.3778,7.3778,7.368,7.3778,153600.0
2014-07-25 15:20:00,7.5,7.52,7.5,7.51,83200.0,7.368,7.3876,7.368,7.3778,83200.0
2014-07-25 15:30:00,7.51,7.51,7.49,7.49,382400.0,7.3778,7.3778,7.3581,7.3581,382400.0
2014-07-25 15:40:00,7.5,7.51,7.5,7.51,668800.0,7.368,7.3778,7.368,7.3778,668800.0
2014-07-25 15:50:00,7.51,7.52,7.51,7.52,3267200.0,7.3778,7.3876,7.3778,7.3876,3267200.0
2014-07-28 09:30:00,7.54,7.54,7.51,7.51,1100800.0,7.4073,7.4073,7.3778,7.3778,1100800.0
2014-07-28 09:40:00,7.51,7.52,7.46,7.46,657600.0,7.3778,7.3876,7.3287,7.3287,657600.0
2014-07-28 09:50:00,7.47,7.49,7.46,7.49,515200.0,7.3385,7.3581,7.3287,7.3581,515200.0
2014-07-28 10:00:00,7.48,7.48,7.44,7.44,571200.0,7.3483,7.3483,7.309,7.309,571200.0
2014-07-28 10:10:00,7.44,7.46,7.42,7.43,785600.0,7.309,7.3287,7.2894,7.2992,785600.0
2014-07-28 10:20:00,7.43,7.43,7.41,7.43,598400.0,7.2992,7.2992,7.2796,7.2992,598400.0
2014-07-28 10:30:00,7.43,7.44,7.42,7.43,433600.0,7.2992,7.309,7.2894,7.2992,433600.0
2014-07-28 10:40:00,7.44,7.46,7.43,7.46,396800.0,7.309,7.3287,7.2992,7.3287,396800.0
2014-07-28 10:50:00,7.46,7.47,7.45,7.45,456000.0,7.3287,7.3385,7.3188,7.3188,456000.0
2014-07-28 11:00:00,7.45,7.46,7.45,7.46,358400.0,7.3188,7.3287,7.3188,7.3287,358400.0
2014-07-28 11:10:00,7.46,7.48,7.46,7.48,670400.0,7.3287,7.3483,7.3287,7.3483,670400.0
2014-07-28 11:20:00,7.48,7.51,7.48,7.51,289600.0,7.3483,7.3778,7.3483,7.3778,289600.0
2014-07-28 11:30:00,7.52,7.52,7.5,7.5,712000.0,7.3876,7.3876,7.368,7.368,712000.0
2014-07-28 11:40:00,7.5,7.5,7.49,7.5,257600.0,7.368,7.368,7.3581,7.368,257600.0
2014-07-28 11:50:00,7.5,7.51,7.49,7.49,140800.0,7.368,7.3778,7.3581,7.3581,140800.0
2014-07-28 12:00:00,7.49,7.5,7.49,7.5,192000.0,7.3581,7.368,7.3581,7.368,192000.0
2014-07-28 12:10:00,7.5,7.5,7.48,7.49,363200.0,7.368,7.368,7.3483,7.3581,363200.0
2014-07-28 12:20:00,7.48,7.49,7.48,7.48,59200.0,7.3483,7.3581,7.3483,7.3483,59200.0
2014-07-28 12:30:00,7.48,7.49,7.48,7.49,94400.0,7.3483,7.3581,7.3483,7.3581,94400.0
2014-07-28 12:40:00,7.49,7.51,7.48,7.51,312000.0,7.3581,7.3778,7.3483,7.3778,312000.0
2014-07-28 12:50:00,7.51,7.51,7.5,7.51,128000.0,7.3778,7.3778,7.368,7.3778,128000.0
2014-07-28 13:00:00,7.5,7.51,7.5,7.51,107200.0,7.368,7.3778,7.368,7.3778,107200.0
2014-07-28 13:10:00,7.51,7.52,7.51,7.52,304000.0,7.3778,7.3876,7.3778,7.3876,304000.0
2014-07-28 13:20:00,7.52,7.53,7.52,7.53,206400.0,7.3876,7.3974,7.3876,7.3974,206400.0
2014-07-28 13:30:00,7.53,7.56,7.53,7.56,848000.0,7.3974,7.4269,7.3974,7.4269,848000.0
2014-07-28 13:40:00,7.57,7.57,7.55,7.56,603200.0,7.4367,7.4367,7.4171,7.4269,603200.0
2014-07-28 13:50:00,7.56,7.56,7.55,7.55,214400.0,7.4269,7.4269,7.4171,7.4171,214400.0
2014-07-28 14:00:00,7.55,7.55,7.55,7.55,156800.0,7.4171,7.4171,7.4171,7.4171,156800.0
2014-07-28 14:10:00,7.55,7.56,7.53,7.54,328000.0,7.4171,7.4269,7.3974,7.4073,328000.0
2014-07-28 14:20:00,7.54,7.54,7.54,7.54,156800.0,7.4073,7.4073,7.4073,7.4073,156800.0
2014-07-28 14:30:00,7.53,7.54,7.53,7.54,180800.0,7.3974,7.4073,7.3974,7.4073,180800.0
2014-07-28 14:40:00,7.54,7.54,7.53,7.54,176000.0,7.4073,7.4073,7.3974,7.4073,176000.0
2014-07-28 14:50:00,7.54,7.55,7.54,7.55,188800.0,7.4073,7.4171,7.4073,7.4171,188800.0
2014-07-28 15:00:00,7.55,7.55,7.54,7.55,89600.0,7.4171,7.4171,7.4073,7.4171,89600.0
2014-07-28 15:10:00,7.55,7.55,7.54,7.54,259200.0,7.4171,7.4171,7.4073,7.4073,259200.0
2014-07-28 15:20:00,7.55,7.55,7.54,7.54,89600.0,7.4171,7.4171,7.4073,7.4073,89600.0
2014-07-28 15:30:00,7.54,7.54,7.53,7.54,153600.0,7.4073,7.4073,7.3974,7.4073,153600.0
2014-07-28 15:40:00,7.54,7.54,7.53,7.53,243200.0,7.4073,7.4073,7.3974,7.3974,243200.0
2014-07-28 15:50:00,7.53,7.54,7.53,7.53,984000.0,7.3974,7.4073,7.3974,7.3974,984000.0
2014-07-29 09:30:00,7.56,7.56,7.54,7.55,963200.0,7.4269,7.4269,7.4073,7.4171,963200.0
2014-07-29 09:40:00,7.54,7.59,7.54,7.58,1963200.0,7.4073,7.4564,7.4073,7.4466,1963200.0
2014-07-29 09:50:00,7.58,7.59,7.57,7.57,1441600.0,7.4466,7.4564,7.4367,7.4367,1441600.0
2014-07-29 10:00:00,7.57,7.59,7.57,7.59,825600.0,7.4367,7.4564,7.4367,7.4564,825600.0
2014-07-29 10:10:00,7.59,7.59,7.58,7.58,763200.0,7.4564,7.4564,7.4466,7.4466,763200.0
2014-07-29 10:20:00,7.59,7.59,7.58,7.59,502400.0,7.4564,7.4564,7.4466,7.4564,502400.0
2014-07-29 10:30:00,7.59,7.59,7.58,7.58,400000.0,7.4564,7.4564,7.4466,7.4466,400000.0
2014-07-29 10:40:00,7.58,7.59,7.58,7.59,496000.0,7.4466,7.4564,7.4466,7.4564,496000.0
2014-07-29 10:50:00,7.59,7.59,7.56,7.56,851200.0,7.4564,7.4564,7.4269,7.4269,851200.0
2014-07-29 11:00:00,7.56,7.57,7.51,7.51,1244800.0,7.4269,7.4367,7.3778,7.3778,1244800.0
2014-07-29 11:10:00,7.51,7.54,7.5,7.53,1414400.0,7.3778,7.4073,7.368,7.3974,1414400.0
2014-07-29 11:20:00,7.53,7.54,7.52,7.52,1067200.0,7.3974,7.4073,7.3876,7.3876,1067200.0
2014-07-29 11:30:00,7.52,7.52,7.49,7.5,1225600.0,7.3876,7.3876,7.3581,7.368,1225600.0
2014-07-29 11:40:00,7.5,7.52,7.49,7.52,892800.0,7.368,7.3876,7.3581,7.3876,892800.0
2014-07-29 11:50:00,7.52,7.54,7.51,7.54,382400.0,7.3876,7.4073,7.3778,7.4073,382400.0
2014-07-29 12:00:00,7.54,7.54,7.53,7.54,286400.0,7.4073,7.4073,7.3974,7.4073,286400.0
2014-07-29 12:10:00,7.54,7.55,7.54,7.54,604800.0,7.4073,7.4171,7.4073,7.4073,604800.0
2014-07-29 12:20:00,7.54,7.56,7.53,7.55,571200.0,7.4073,7.4269,7.3974,7.4171,571200.0
2014-07-29 12:30:00,7.55,7.56,7.55,7.56,449600.0,7.4171,7.4269,7.4171,7.4269,449600.0
2014-07-29 12:40:00,7.55,7.56,7.55,7.56,222400.0,7.4171,7.4269,7.4171,7.4269,222400.0
2014-07-29 12:50:00,7.56,7.56,7.55,7.55,161600.0,7.4269,7.4269,7.4171,7.4171,161600.0
2014-07-29 13:00:00,7.56,7.56,7.55,7.56,321600.0,7.4269,7.4269,7.4171,7.4269,321600.0
2014-07-29 13:10:00,7.56,7.56,7.54,7.55,246400.0,7.4269,7.4269,7.4073,7.4171,246400.0
2014-07-29 13:20:00,7.55,7.57,7.55,7.56,222400.0,7.4171,7.4367,7.4171,7.4269,222400.0
2014-07-29 13:30:00,7.56,7.56,7.56,7.56,252800.0,7.4269,7.4269,7.4269,7.4269,252800.0
2014-07-29 13:40:00,7.56,7.56,7.55,7.55,107200.0,7.4269,7.4269,7.4171,7.4171,107200.0
2014-07-29 13:50:00,7.55,7.57,7.55,7.56,195200.0,7.4171,7.4367,7.4171,7.4269,195200.0
2014-07-29 14:00:00,7.56,7.57,7.56,7.56,238400.0,7.4269,7.4367,7.4269,7.4269,238400.0
2014-07-29 14:10:00,7.57,7.58,7.56,7.56,318400.0,7.4367,7.4466,7.4269,7.4269,318400.0
2014-07-29 14:20:00,7.56,7.56,7.52,7.54,1078400.0,7.4269,7.4269,7.3876,7.4073,1078400.0
2014-07-29 14:30:00,7.54,7.55,7.53,7.53,561600.0,7.4073,7.4171,7.3974,7.3974,561600.0
2014-07-29 14:40:00,7.53,7.54,7.53,7.54,563200.0,7.3974,7.4073,7.3974,7.4073,563200.0
2014-07-29 14:50:00,7.54,7.55,7.53,7.54,473600.0,7.4073,7.4171,7.3974,7.4073,473600.0
2014-07-29 15:00:00,7.54,7.54,7.52,7.54,974400.0,7.4073,7.4073,7.3876,7.4073,974400.0
2014-07-29 15:10:00,7.54,7.55,7.53,7.53,382400.0,7.4073,7.4171,7.3974,7.3974,382400.0
2014-07-29 15:20:00,7.54,7.54,7.52,7.53,225600.0,7.4073,7.4073,7.3876,7.3974,225600.0
2014-07-29 15:30:00,7.53,7.53,7.51,7.52,1177600.0,7.3974,7.3974,7.3778,7.3876,1177600.0
2014-07-29 15:40:00,7.52,7.52,7.5,7.52,1742400.0,7.3876,7.3876,7.368,7.3876,1742400.0
2014-07-29 15:50:00,7.52,7.52,7.5,7.5,2249600.0,7.3876,7.3876,7.368,7.368,2249600.0
2014-07-30 09:30:00,7.58,7.61,7.58,7.59,1096000.0,7.4466,7.476,7.4466,7.4564,1096000.0
2014-07-30 09:40:00,7.6,7.61,7.59,7.6,1281600.0,7.4662,7.476,7.4564,7.4662,1281600.0
2014-07-30 09:50:00,7.6,7.62,7.56,7.57,1188800.0,7.4662,7.4859,7.4269,7.4367,1188800.0
2014-07-30 10:00:00,7.57,7.57,7.54,7.56,950400.0,7.4367,7.4367,7.4073,7.4269,950400.0
2014-07-30 10:10:00,7.56,7.57,7.55,7.56,275200.0,7.4269,7.4367,7.4171,7.4269,275200.0
2014-07-30 10:20:00,7.57,7.57,7.56,7.57,324800.0,7.4367,7.4367,7.4269,7.4367,324800.0
2014-07-30 10:30:00,7.57,7.58,7.55,7.55,316800.0,7.4367,7.4466,7.4171,7.4171,316800.0
2014-07-30 10:40:00,7.56,7.56,7.51,7.53,795200.0,7.4269,7.4269,7.3778,7.3974,795200.0
2014-07-30 10:50:00,7.53,7.55,7.53,7.53,219200.0,7.3974,7.4171,7.3974,7.3974,219200.0
2014-07-30 11:00:00,7.53,7.53,7.51,7.53,443200.0,7.3974,7.3974,7.3778,7.3974,443200.0
2014-07-30 11:10:00,7.53,7.54,7.52,7.54,299200.0,7.3974,7.4073,7.3876,7.4073,299200.0
2014-07-30 11:20:00,7.54,7.56,7.54,7.55,595200.0,7.4073,7.4269,7.4073,7.4171,595200.0
2014-07-30 11:30:00,7.54,7.55,7.54,7.54,190400.0,7.4073,7.4171,7.4073,7.4073,190400.0
2014-07-30 11:40:00,7.54,7.54,7.52,7.52,347200.0,7.4073,7.4073,7.3876,7.3876,347200.0
2014-07-30 11:50:00,7.52,7.53,7.51,7.52,246400.0,7.3876,7.3974,7.3778,7.3876,246400.0
2014-07-30 12:00:00,7.52,7.53,7.51,7.51,292800.0,7.3876,7.3974,7.3778,7.3778,292800.0
2014-07-30 12:10:00,7.51,7.53,7.51,7.53,324800.0,7.3778,7.3974,7.3778,7.3974,324800.0
2014-07-30 12:20:00,7.53,7.54,7.53,7.53,211200.0,7.3974,7.4073,7.3974,7.3974,211200.0
2014-07-30 12:30:00,7.53,7.54,7.52,7.54,224000.0,7.3974,7.4073,7.3876,7.4073,224000.0
2014-07-30 12:40:00,7.54,7.55,7.53,7.55,201600.0,7.4073,7.4171,7.3974,7.4171,201600.0
2014-07-30 12:50:00,7.54,7.55,7.54,7.54,206400.0,7.4073,7.4171,7.4073,7.4073,206400.0
2014-07-30 13:00:00,7.54,7.54,7.53,7.54,118400.0,7.4073,7.4073,7.3974,7.4073,118400.0
2014-07-30 13:10:00,7.54,7.54,7.53,7.53,17600.0,7.4073,7.4073,7.3974,7.3974,17600.0
2014-07-30 13:20:00,7.53,7.53,7.52,7.53,180800.0,7.3974,7.3974,7.3876,7.3974,180800.0
2014-07-30 13:30:00,7.53,7.55,7.53,7.54,188800.0,7.3974,7.4171,7.3974,7.4073,188800.0
2014-07-30 13:40:00,7.55,7.55,7.54,7.54,64000.0,7.4171,7.4171,7.4073,7.4073,64000.0
2014-07-30 13:50:00,7.55,7.55,7.54,7.55,78400.0,7.4171,7.4171,7.4073,7.4171,78400.0
2014-07-30 14:00:00,7.55,7.58,7.53,7.57,1086400.0,7.4171,7.4466,7.3974,7.4367,1086400.0
2014-07-30 14:10:00,7.57,7.6,7.57,7.59,816000.0,7.4367,7.4662,7.4367,7.4564,816000.0
2014-07-30 14:20:00,7.59,7.59,7.57,7.59,427200.0,7.4564,7.4564,7.4367,7.4564,427200.0
2014-07-30 14:30:00,7.59,7.59,7.57,7.57,232000.0,7.4564,7.4564,7.4367,7.4367,232000.0
2014-07-30 14:40:00,7.58,7.58,7.54,7.55,939200.0,7.4466,7.4466,7.4073,7.4171,939200.0
2014-07-30 14:50:00,7.55,7.56,7.55,7.56,232000.0,7.4171,7.4269,7.4171,7.4269,232000.0
2014-07-30 15:00:00,7.56,7.56,7.54,7.55,390400.0,7.4269,7.4269,7.4073,7.4171,390400.0
2014-07-30 15:10:00,7.55,7.57,7.54,7.56,593600.0,7.4171,7.4367,7.4073,7.4269,593600.0
2014-07-30 15:20:00,7.56,7.56,7.55,7.56,158400.0,7.4269,7.4269,7.4171,7.4269,158400.0
2014-07-30 15:30:00,7.56,7.58,7.56,7.57,211200.0,7.4269,7.4466,7.4269,7.4367,211200.0
2014-07-30 15:40:00,7.57,7.58,7.57,7.57,305600.0,7.4367,7.4466,7.4367,7.4367,305600.0
2014-07-30 15:50:00,7.57,7.58,7.56,7.56,2353600.0,7.4367,7.4466,7.4269,7.4269,2353600.0
2014-07-31 09:30:00,7.44,7.46,7.42,7.46,1828800.0,7.309,7.3287,7.2894,7.3287,1828800.0
2014-07-31 09:40:00,7.46,7.46,7.43,7.45,1774400.0,7.3287,7.3287,7.2992,7.3188,1774400.0
2014-07-31 09:50:00,7.45,7.45,7.4,7.4,1897600.0,7.3188,7.3188,7.2697,7.2697,1897600.0
2014-07-31 10:00:00,7.4,7.41,7.38,7.39,1896000.0,7.2697,7.2796,7.2501,7.2599,1896000.0
2014-07-31 10:10:00,7.4,7.42,7.4,7.42,532800.0,7.2697,7.2894,7.2697,7.2894,532800.0
2014-07-31 10:20:00,7.42,7.42,7.38,7.39,446400.0,7.2894,7.2894,7.2501,7.2599,446400.0
2014-07-31 10:30:00,7.39,7.39,7.35,7.37,1204800.0,7.2599,7.2599,7.2206,7.2403,1204800.0
2014-07-31 10:40:00,7.37,7.37,7.35,7.36,737600.0,7.2403,7.2403,7.2206,7.2304,737600.0
2014-07-31 10:50:00,7.36,7.36,7.31,7.32,1043200.0,7.2304,7.2304,7.1813,7.1911,1043200.0
2014-07-31 11:00:00,7.31,7.34,7.31,7.33,718400.0,7.1813,7.2108,7.1813,7.201,718400.0
2014-07-31 11:10:00,7.33,7.34,7.31,7.32,569600.0,7.201,7.2108,7.1813,7.1911,569600.0
2014-07-31 11:20:00,7.32,7.34,7.32,7.32,302400.0,7.1911,7.2108,7.1911,7.1911,302400.0
2014-07-31 11:30:00,7.31,7.33,7.3,7.33,916800.0,7.1813,7.201,7.1715,7.201,916800.0
2014-07-31 11:40:00,7.33,7.34,7.3,7.31,654400.0,7.201,7.2108,7.1715,7.1813,654400.0
2014-07-31 11:50:00,7.31,7.31,7.27,7.28,1422400.0,7.1813,7.1813,7.142,7.1518,1422400.0
2014-07-31 12:00:00,7.28,7.3,7.27,7.29,465600.0,7.1518,7.1715,7.142,7.1617,465600.0
2014-07-31 12:10:00,7.29,7.29,7.27,7.27,446400.0,7.1617,7.1617,7.142,7.142,446400.0
2014-07-31 12:20:00,7.28,7.28,7.26,7.27,616000.0,7.1518,7.1518,7.1322,7.142,616000.0
2014-07-31 12:30:00,7.27,7.29,7.27,7.28,316800.0,7.142,7.1617,7.142,7.1518,316800.0
2014-07-31 12:40:00,7.28,7.31,7.28,7.3,595200.0,7.1518,7.1813,7.1518,7.1715,595200.0
2014-07-31 12:50:00,7.31,7.32,7.3,7.32,588800.0,7.1813,7.1911,7.1715,7.1911,588800.0
2014-07-31 13:00:00,7.32,7.32,7.31,7.32,246400.0,7.1911,7.1911,7.1813,7.1911,246400.0
2014-07-31 13:10:00,7.32,7.32,7.3,7.31,304000.0,7.1911,7.1911,7.1715,7.1813,304000.0
2014-07-31 13:20:00,7.31,7.31,7.29,7.3,342400.0,7.1813,7.1813,7.1617,7.1715,342400.0
2014-07-31 13:30:00,7.31,7.34,7.3,7.34,288000.0,7.1813,7.2108,7.1715,7.2108,288000.0
2014-07-31 13:40:00,7.33,7.33,7.31,7.32,571200.0,7.201,7.201,7.1813,7.1911,571200.0
2014-07-31 13:50:00,7.33,7.33,7.31,7.33,388800.0,7.201,7.201,7.1813,7.201,388800.0
2014-07-31 14:00:00,7.33,7.34,7.32,7.33,257600.0,7.201,7.2108,7.1911,7.201,257600.0
2014-07-31 14:10:00,7.33,7.33,7.31,7.31,462400.0,7.201,7.201,7.1813,7.1813,462400.0
2014-07-31 14:20:00,7.31,7.33,7.31,7.33,379200.0,7.1813,7.201,7.1813,7.201,379200.0
2014-07-31 14:30:00,7.33,7.33,7.31,7.31,236800.0,7.201,7.201,7.1813,7.1813,236800.0
2014-07-31 14:40:00,7.31,7.32,7.27,7.29,772800.0,7.1813,7.1911,7.142,7.1617,772800.0
2014-07-31 14:50:00,7.28,7.3,7.27,7.27,699200.0,7.1518,7.1715,7.142,7.142,699200.0
2014-07-31 15:00:00,7.26,7.3,7.26,7.28,579200.0,7.1322,7.1715,7.1322,7.1518,579200.0
2014-07-31 15:10:00,7.27,7.27,7.25,7.25,1084800.0,7.142,7.142,7.1224,7.1224,1084800.0
2014-07-31 15:20:00,7.25,7.26,7.23,7.24,1036800.0,7.1224,7.1322,7.1027,7.1125,1036800.0
2014-07-31 15:30:00,7.24,7.28,7.24,7.28,622400.0,7.1125,7.1518,7.1125,7.1518,622400.0
2014-07-31 15:40:00,7.28,7.29,7.26,7.27,788800.0,7.1518,7.1617,7.1322,7.142,788800.0
2014-07-31 15:50:00,7.27,7.27,7.25,7.26,1774400.0,7.142,7.142,7.1224,7.1322,1774400.0
2014-08-01 09:30:00,7.23,7.29,7.22,7.29,2105600.0,7.1027,7.1617,7.0929,7.1617,2105600.0
2014-08-01 09:40:00,7.28,7.29,7.25,7.27,1297600.0,7.1518,7.1617,7.1224,7.142,1297600.0
2014-08-01 09:50:00,7.27,7.31,7.26,7.29,684800.0,7.142,7.1813,7.1322,7.1617,684800.0
2014-08-01 10:00:00,7.3,7.3,7.27,7.27,870400.0,7.1715,7.1715,7.142,7.142,870400.0
2014-08-01 10:10:00,7.26,7.26,7.22,7.22,1094400.0,7.1322,7.1322,7.0929,7.0929,1094400.0
2014-08-01 10:20:00,7.23,7.27,7.23,7.26,731200.0,7.1027,7.142,7.1027,7.1322,731200.0
2014-08-01 10:30:00,7.26,7.26,7.24,7.26,236800.0,7.1322,7.1322,7.1125,7.1322,236800.0
2014-08-01 10:40:00,7.26,7.27,7.23,7.23,520000.0,7.1322,7.142,7.1027,7.1027,520000.0
2014-08-01 10:50:00,7.23,7.24,7.21,7.21,729600.0,7.1027,7.1125,7.0831,7.0831,729600.0
2014-08-01 11:00:00,7.21,7.22,7.19,7.19,820800.0,7.0831,7.0929,7.0634,7.0634,820800.0
2014-08-01 11:10:00,7.19,7.19,7.18,7.18,905600.0,7.0634,7.0634,7.0536,7.0536,905600.0
2014-08-01 11:20:00,7.18,7.21,7.18,7.19,835200.0,7.0536,7.0831,7.0536,7.0634,835200.0
2014-08-01 11:30:00,7.19,7.21,7.17,7.17,883200.0,7.0634,7.0831,7.0438,7.0438,883200.0
2014-08-01 11:40:00,7.18,7.19,7.15,7.15,1584000.0,7.0536,7.0634,7.0241,7.0241,1584000.0
2014-08-01 11:50:00,7.15,7.15,7.12,7.14,1638400.0,7.0241,7.0241,6.9947,7.0143,1638400.0
2014-08-01 12:00:00,7.14,7.15,7.13,7.14,956800.0,7.0143,7.0241,7.0045,7.0143,956800.0
2014-08-01 12:10:00,7.14,7.17,7.13,7.16,708800.0,7.0143,7.0438,7.0045,7.034,708800.0
2014-08-01 12:20:00,7.16,7.17,7.13,7.14,966400.0,7.034,7.0438,7.0045,7.0143,966400.0
2014-08-01 12:30:00,7.14,7.16,7.13,7.13,372800.0,7.0143,7.034,7.0045,7.0045,372800.0
2014-08-01 12:40:00,7.13,7.15,7.12,7.12,443200.0,7.0045,7.0241,6.9947,6.9947,443200.0
2014-08-01 12:50:00,7.12,7.15,7.11,7.14,504000.0,6.9947,7.0241,6.9848,7.0143,504000.0
2014-08-01 13:00:00,7.15,7.15,7.12,7.14,702400.0,7.0241,7.0241,6.9947,7.0143,702400.0
2014-08-01 13:10:00,7.14,7.15,7.13,7.15,616000.0,7.0143,7.0241,7.0045,7.0241,616000.0
2014-08-01 13:20:00,7.15,7.19,7.14,7.19,755200.0,7.0241,7.0634,7.0143,7.0634,755200.0
2014-08-01 13:30:00,7.19,7.2,7.18,7.2,720000.0,7.0634,7.0732,7.0536,7.0732,720000.0
2014-08-01 13:40:00,7.2,7.21,7.18,7.21,566400.0,7.0732,7.0831,7.0536,7.0831,566400.0
2014-08-01 13:50:00,7.21,7.21,7.18,7.21,441600.0,7.0831,7.0831,7.0536,7.0831,441600.0
2014-08-01 14:00:00,7.21,7.22,7.19,7.22,848000.0,7.0831,7.0929,7.0634,7.0929,848000.0
2014-08-01 14:10:00,7.22,7.24,7.22,7.23,491200.0,7.0929,7.1125,7.0929,7.1027,491200.0
2014-08-01 14:20:00,7.24,7.24,7.21,7.21,505600.0,7.1125,7.1125,7.0831,7.0831,505600.0
2014-08-01 14:30:00,7.21,7.22,7.21,7.22,128000.0,7.0831,7.0929,7.0831,7.0929,128000.0
2014-08-01 14:40:00,7.22,7.22,7.2,7.2,496000.0,7.0929,7.0929,7.0732,7.0732,496000.0
2014-08-01 14:50:00,7.2,7.2,7.19,7.2,406400.0,7.0732,7.0732,7.0634,7.0732,406400.0
2014-08-01 15:00:00,7.2,7.21,7.2,7.21,393600.0,7.0732,7.0831,7.0732,7.0831,393600.0
2014-08-01 15:10:00,7.21,7.22,7.2,7.21,318400.0,7.0831,7.0929,7.0732,7.0831,318400.0
2014-08-01 15:20:00,7.22,7.22,7.2,7.21,168000.0,7.0929,7.0929,7.0732,7.0831,168000.0
2014-08-01 15:30:00,7.21,7.21,7.2,7.21,1048000.0,7.0831,7.0831,7.0732,7.0831,1048000.0
2014-08-01 15:40:00,7.21,7.21,7.19,7.2,672000.0,7.0831,7.0831,7.0634,7.0732,672000.0
2014-08-01 15:50:00,7.2,7.21,7.18,7.2,5504000.0,7.0732,7.0831,7.0536,7.0732,5504000.0
2014-08-04 09:30:00,7.24,7.27,7.22,7.26,924800.0,7.1125,7.142,7.0929,7.1322,924800.0
2014-08-04 09:40:00,7.26,7.26,7.23,7.26,678400.0,7.1322,7.1322,7.1027,7.1322,678400.0
2014-08-04 09:50:00,7.26,7.28,7.26,7.27,537600.0,7.1322,7.1518,7.1322,7.142,537600.0
2014-08-04 10:00:00,7.27,7.28,7.26,7.27,430400.0,7.142,7.1518,7.1322,7.142,430400.0
2014-08-04 10:10:00,7.27,7.27,7.23,7.24,872000.0,7.142,7.142,7.1027,7.1125,872000.0
2014-08-04 10:20:00,7.24,7.26,7.24,7.25,579200.0,7.1125,7.1322,7.1125,7.1224,579200.0
2014-08-04 10:30:00,7.25,7.26,7.22,7.23,718400.0,7.1224,7.1322,7.0929,7.1027,718400.0
2014-08-04 10:40:00,7.22,7.23,7.2,7.21,673600.0,7.0929,7.1027,7.0732,7.0831,673600.0
2014-08-04 10:50:00,7.2,7.22,7.18,7.19,380800.0,7.0732,7.0929,7.0536,7.0634,380800.0
2014-08-04 11:00:00,7.19,7.21,7.18,7.21,817600.0,7.0634,7.0831,7.0536,7.0831,817600.0
2014-08-04 11:10:00,7.21,7.23,7.21,7.23,353600.0,7.0831,7.1027,7.0831,7.1027,353600.0
2014-08-04 11:20:00,7.22,7.25,7.22,7.25,326400.0,7.0929,7.1224,7.0929,7.1224,326400.0
2014-08-04 11:30:00,7.25,7.25,7.24,7.25,512000.0,7.1224,7.1224,7.1125,7.1224,512000.0
2014-08-04 11:40:00,7.25,7.25,7.23,7.25,313600.0,7.1224,7.1224,7.1027,7.1224,313600.0
2014-08-04 11:50:00,7.24,7.26,7.24,7.25,492800.0,7.1125,7.1322,7.1125,7.1224,492800.0
2014-08-04 12:00:00,7.25,7.26,7.25,7.25,235200.0,7.1224,7.1322,7.1224,7.1224,235200.0
2014-08-04 12:10:00,7.26,7.27,7.25,7.27,174400.0,7.1322,7.142,7.1224,7.142,174400.0
2014-08-04 12:20:00,7.26,7.28,7.26,7.28,601600.0,7.1322,7.1518,7.1322,7.1518,601600.0
2014-08-04 12:30:00,7.28,7.28,7.26,7.27,168000.0,7.1518,7.1518,7.1322,7.142,168000.0
2014-08-04 12:40:00,7.27,7.28,7.27,7.27,100800.0,7.142,7.1518,7.142,7.142,100800.0
2014-08-04 12:50:00,7.28,7.29,7.28,7.28,155200.0,7.1518,7.1617,7.1518,7.1518,155200.0
2014-08-04 13:00:00,7.28,7.28,7.28,7.28,73600.0,7.1518,7.1518,7.1518,7.1518,73600.0
2014-08-04 13:10:00,7.28,7.28,7.26,7.26,323200.0,7.1518,7.1518,7.1322,7.1322,323200.0
2014-08-04 13:20:00,7.27,7.28,7.27,7.27,84800.0,7.142,7.1518,7.142,7.142,84800.0
2014-08-04 13:30:00,7.27,7.28,7.26,7.27,452800.0,7.142,7.1518,7.1322,7.142,452800.0
2014-08-04 13:40:00,7.27,7.29,7.27,7.28,564800.0,7.142,7.1617,7.142,7.1518,564800.0
2014-08-04 13:50:00,7.29,7.29,7.27,7.28,332800.0,7.1617,7.1617,7.142,7.1518,332800.0
2014-08-04 14:00:00,7.28,7.29,7.28,7.28,220800.0,7.1518,7.1617,7.1518,7.1518,220800.0
2014-08-04 14:10:00,7.29,7.29,7.29,7.29,44800.0,7.1617,7.1617,7.1617,7.1617,44800.0
2014-08-04 14:20:00,7.28,7.29,7.28,7.28,297600.0,7.1518,7.1617,7.1518,7.1518,297600.0
2014-08-04 14:30:00,7.29,7.3,7.28,7.3,291200.0,7.1617,7.1715,7.1518,7.1715,291200.0
2014-08-04 14:40:00,7.3,7.31,7.3,7.31,420800.0,7.1715,7.1813,7.1715,7.1813,420800.0
2014-08-04 14:50:00,7.31,7.32,7.31,7.31,254400.0,7.1813,7.1911,7.1813,7.1813,254400.0
2014-08-04 15:00:00,7.31,7.32,7.31,7.32,388800.0,7.1813,7.1911,7.1813,7.1911,388800.0
2014-08-04 15:10:00,7.32,7.34,7.32,7.34,617600.0,7.1911,7.2108,7.1911,7.2108,617600.0
2014-08-04 15:20:00,7.34,7.34,7.33,7.34,560000.0,7.2108,7.2108,7.201,7.2108,560000.0
2014-08-04 15:30:00,7.34,7.35,7.33,7.35,465600.0,7.2108,7.2206,7.201,7.2206,465600.0
2014-08-04 15:40:00,7.34,7.36,7.34,7.34,984000.0,7.2108,7.2304,7.2108,7.2108,984000.0
2014-08-04 15:50:00,7.34,7.34,7.3,7.3,4798400.0,7.2108,7.2108,7.1715,7.1715,4798400.0
2014-08-05 09:30:00,7.24,7.27,7.22,7.27,1080000.0,7.1125,7.142,7.0929,7.142,1080000.0
2014-08-05 09:40:00,7.27,7.27,7.22,7.22,1505600.0,7.142,7.142,7.0929,7.0929,1505600.0
2014-08-05 09:50:00,7.22,7.22,7.18,7.2,1793600.0,7.0929,7.0929,7.0536,7.0732,1793600.0
2014-08-05 10:00:00,7.2,7.22,7.18,7.22,1310400.0,7.0732,7.0929,7.0536,7.0929,1310400.0
2014-08-05 10:10:00,7.21,7.24,7.21,7.22,872000.0,7.0831,7.1125,7.0831,7.0929,872000.0
2014-08-05 10:20:00,7.23,7.25,7.23,7.25,124800.0,7.1027,7.1224,7.1027,7.1224,124800.0
2014-08-05 10:30:00,7.25,7.27,7.24,7.25,710400.0,7.1224,7.142,7.1125,7.1224,710400.0
2014-08-05 10:40:00,7.26,7.27,7.25,7.27,340800.0,7.1322,7.142,7.1224,7.142,340800.0
2014-08-05 10:50:00,7.27,7.27,7.24,7.25,500800.0,7.142,7.142,7.1125,7.1224,500800.0
2014-08-05 11:00:00,7.24,7.25,7.23,7.23,670400.0,7.1125,7.1224,7.1027,7.1027,670400.0
2014-08-05 11:10:00,7.23,7.27,7.23,7.27,945600.0,7.1027,7.142,7.1027,7.142,945600.0
2014-08-05 11:20:00,7.27,7.28,7.26,7.26,771200.0,7.142,7.1518,7.1322,7.1322,771200.0
2014-08-05 11:30:00,7.27,7.27,7.25,7.27,369600.0,7.142,7.142,7.1224,7.142,369600.0
2014-08-05 11:40:00,7.26,7.27,7.24,7.24,750400.0,7.1322,7.142,7.1125,7.1125,750400.0
2014-08-05 11:50:00,7.24,7.24,7.22,7.23,323200.0,7.1125,7.1125,7.0929,7.1027,323200.0
2014-08-05 12:00:00,7.23,7.24,7.21,7.23,376000.0,7.1027,7.1125,7.0831,7.1027,376000.0
2014-08-05 12:10:00,7.23,7.24,7.22,7.24,211200.0,7.1027,7.1125,7.0929,7.1125,211200.0
2014-08-05 12:20:00,7.23,7.24,7.2,7.22,552000.0,7.1027,7.1125,7.0732,7.0929,552000.0
2014-08-05 12:30:00,7.21,7.22,7.2,7.21,412800.0,7.0831,7.0929,7.0732,7.0831,412800.0
2014-08-05 12:40:00,7.21,7.22,7.2,7.21,280000.0,7.0831,7.0929,7.0732,7.0831,280000.0
2014-08-05 12:50:00,7.21,7.22,7.21,7.22,278400.0,7.0831,7.0929,7.0831,7.0929,278400.0
2014-08-05 13:00:00,7.23,7.23,7.21,7.21,267200.0,7.1027,7.1027,7.0831,7.0831,267200.0
2014-08-05 13:10:00,7.21,7.23,7.21,7.23,364800.0,7.0831,7.1027,7.0831,7.1027,364800.0
2014-08-05 13:20:00,7.23,7.25,7.23,7.24,414400.0,7.1027,7.1224,7.1027,7.1125,414400.0
2014-08-05 13:30:00,7.25,7.25,7.16,7.16,1672000.0,7.1224,7.1224,7.034,7.034,1672000.0
2014-08-05 13:40:00,7.16,7.19,7.15,7.17,1360000.0,7.034,7.0634,7.0241,7.0438,1360000.0
2014-08-05 13:50:00,7.17,7.18,7.15,7.16,784000.0,7.0438,7.0536,7.0241,7.034,784000.0
2014-08-05 14:00:00,7.16,7.17,7.12,7.12,1044800.0,7.034,7.0438,6.9947,6.9947,1044800.0
2014-08-05 14:10:00,7.13,7.16,7.13,7.15,868800.0,7.0045,7.034,7.0045,7.0241,868800.0
2014-08-05 14:20:00,7.15,7.17,7.14,7.17,931200.0,7.0241,7.0438,7.0143,7.0438,931200.0
2014-08-05 14:30:00,7.17,7.18,7.16,7.17,691200.0,7.0438,7.0536,7.034,7.0438,691200.0
2014-08-05 14:40:00,7.17,7.18,7.15,7.17,624000.0,7.0438,7.0536,7.0241,7.0438,624000.0
2014-08-05 14:50:00,7.17,7.17,7.15,7.15,651200.0,7.0438,7.0438,7.0241,7.0241,651200.0
2014-08-05 15:00:00,7.15,7.15,7.13,7.13,982400.0,7.0241,7.0241,7.0045,7.0045,982400.0
2014-08-05 15:10:00,7.13,7.15,7.12,7.15,1070400.0,7.0045,7.0241,6.9947,7.0241,1070400.0
2014-08-05 15:20:00,7.15,7.16,7.14,7.14,600000.0,7.0241,7.034,7.0143,7.0143,600000.0
2014-08-05 15:30:00,7.14,7.19,7.14,7.18,1563200.0,7.0143,7.0634,7.0143,7.0536,1563200.0
2014-08-05 15:40:00,7.18,7.19,7.17,7.18,1108800.0,7.0536,7.0634,7.0438,7.0536,1108800.0
2014-08-05 15:50:00,7.18,7.2,7.18,7.19,4427200.0,7.0536,7.0732,7.0536,7.0634,4427200.0
2014-08-06 09:30:00,7.1,7.14,7.09,7.12,1622400.0,6.975,7.0143,6.9652,6.9947,1622400.0
2014-08-06 09:40:00,7.13,7.17,7.12,7.16,1982400.0,7.0045,7.0438,6.9947,7.034,1982400.0
2014-08-06 09:50:00,7.16,7.17,7.13,7.14,1006400.0,7.034,7.0438,7.0045,7.0143,1006400.0
2014-08-06 10:00:00,7.14,7.19,7.14,7.18,907200.0,7.0143,7.0634,7.0143,7.0536,907200.0
2014-08-06 10:10:00,7.18,7.19,7.16,7.17,950400.0,7.0536,7.0634,7.034,7.0438,950400.0
2014-08-06 10:20:00,7.17,7.21,7.17,7.21,484800.0,7.0438,7.0831,7.0438,7.0831,484800.0
2014-08-06 10:30:00,7.21,7.22,7.19,7.19,540800.0,7.0831,7.0929,7.0634,7.0634,540800.0
2014-08-06 10:40:00,7.2,7.2,7.18,7.19,422400.0,7.0732,7.0732,7.0536,7.0634,422400.0
2014-08-06 10:50:00,7.2,7.23,7.19,7.23,488000.0,7.0732,7.1027,7.0634,7.1027,488000.0
2014-08-06 11:00:00,7.23,7.24,7.22,7.23,673600.0,7.1027,7.1125,7.0929,7.1027,673600.0
2014-08-06 11:10:00,7.23,7.23,7.21,7.22,750400.0,7.1027,7.1027,7.0831,7.0929,750400.0
2014-08-06 11:20:00,7.22,7.23,7.21,7.21,252800.0,7.0929,7.1027,7.0831,7.0831,252800.0
2014-08-06 11:30:00,7.21,7.23,7.21,7.22,398400.0,7.0831,7.1027,7.0831,7.0929,398400.0
2014-08-06 11:40:00,7.22,7.26,7.22,7.25,571200.0,7.0929,7.1322,7.0929,7.1224,571200.0
2014-08-06 11:50:00,7.25,7.26,7.25,7.25,184000.0,7.1224,7.1322,7.1224,7.1224,184000.0
2014-08-06 12:00:00,7.25,7.26,7.25,7.25,374400.0,7.1224,7.1322,7.1224,7.1224,374400.0
2014-08-06 12:10:00,7.25,7.25,7.22,7.23,609600.0,7.1224,7.1224,7.0929,7.1027,609600.0
2014-08-06 12:20:00,7.23,7.24,7.22,7.22,384000.0,7.1027,7.1125,7.0929,7.0929,384000.0
2014-08-06 12:30:00,7.23,7.25,7.23,7.25,659200.0,7.1027,7.1224,7.1027,7.1224,659200.0
2014-08-06 12:40:00,7.25,7.25,7.23,7.23,276800.0,7.1224,7.1224,7.1027,7.1027,276800.0
2014-08-06 12:50:00,7.23,7.24,7.22,7.23,550400.0,7.1027,7.1125,7.0929,7.1027,550400.0
2014-08-06 13:00:00,7.23,7.23,7.21,7.21,230400.0,7.1027,7.1027,7.0831,7.0831,230400.0
2014-08-06 13:10:00,7.21,7.23,7.21,7.23,248000.0,7.0831,7.1027,7.0831,7.1027,248000.0
2014-08-06 13:20:00,7.22,7.23,7.22,7.22,305600.0,7.0929,7.1027,7.0929,7.0929,305600.0
2014-08-06 13:30:00,7.22,7.22,7.21,7.22,550400.0,7.0929,7.0929,7.0831,7.0929,550400.0
2014-08-06 13:40:00,7.22,7.22,7.2,7.2,387200.0,7.0929,7.0929,7.0732,7.0732,387200.0
2014-08-06 13:50:00,7.2,7.2,7.19,7.19,603200.0,7.0732,7.0732,7.0634,7.0634,603200.0
2014-08-06 14:00:00,7.19,7.2,7.18,7.2,299200.0,7.0634,7.0732,7.0536,7.0732,299200.0
2014-08-06 14:10:00,7.2,7.21,7.19,7.2,232000.0,7.0732,7.0831,7.0634,7.0732,232000.0
2014-08-06 14:20:00,7.2,7.21,7.2,7.21,136000.0,7.0732,7.0831,7.0732,7.0831,136000.0
2014-08-06 14:30:00,7.21,7.21,7.18,7.19,185600.0,7.0831,7.0831,7.0536,7.0634,185600.0
2014-08-06 14:40:00,7.2,7.22,7.2,7.21,390400.0,7.0732,7.0929,7.0732,7.0831,390400.0
2014-08-06 14:50:00,7.21,7.22,7.2,7.2,230400.0,7.0831,7.0929,7.0732,7.0732,230400.0
2014-08-06 15:00:00,7.2,7.21,7.2,7.2,318400.0,7.0732,7.0831,7.0732,7.0732,318400.0
2014-08-06 15:10:00,7.2,7.2,7.18,7.19,292800.0,7.0732,7.0732,7.0536,7.0634,292800.0
2014-08-06 15:20:00,7.19,7.2,7.19,7.19,92800.0,7.0634,7.0732,7.0634,7.0634,92800.0
2014-08-06 15:30:00,7.19,7.19,7.18,7.18,328000.0,7.0634,7.0634,7.0536,7.0536,328000.0
2014-08-06 15:40:00,7.18,7.19,7.18,7.18,449600.0,7.0536,7.0634,7.0536,7.0536,449600.0
2014-08-06 15:50:00,7.18,7.2,7.16,7.18,5595200.0,7.0536,7.0732,7.034,7.0536,5595200.0
2014-08-07 09:30:00,7.24,7.25,7.23,7.24,1158400.0,7.1125,7.1224,7.1027,7.1125,1158400.0
2014-08-07 09:40:00,7.24,7.24,7.22,7.22,1006400.0,7.1125,7.1125,7.0929,7.0929,1006400.0
2014-08-07 09:50:00,7.22,7.25,7.22,7.25,1502400.0,7.0929,7.1224,7.0929,7.1224,1502400.0
2014-08-07 10:00:00,7.25,7.26,7.22,7.23,476800.0,7.1224,7.1322,7.0929,7.1027,476800.0
2014-08-07 10:10:00,7.23,7.25,7.23,7.24,483200.0,7.1027,7.1224,7.1027,7.1125,483200.0
2014-08-07 10:20:00,7.25,7.26,7.25,7.25,326400.0,7.1224,7.1322,7.1224,7.1224,326400.0
2014-08-07 10:30:00,7.26,7.27,7.25,7.26,542400.0,7.1322,7.142,7.1224,7.1322,542400.0
2014-08-07 10:40:00,7.26,7.26,7.21,7.21,713600.0,7.1322,7.1322,7.0831,7.0831,713600.0
2014-08-07 10:50:00,7.22,7.22,7.18,7.22,889600.0,7.0929,7.0929,7.0536,7.0929,889600.0
2014-08-07 11:00:00,7.21,7.21,7.18,7.21,608000.0,7.0831,7.0831,7.0536,7.0831,608000.0
2014-08-07 11:10:00,7.2,7.2,7.18,7.2,393600.0,7.0732,7.0732,7.0536,7.0732,393600.0
2014-08-07 11:20:00,7.2,7.21,7.2,7.2,350400.0,7.0732,7.0831,7.0732,7.0732,350400.0
2014-08-07 11:30:00,7.2,7.22,7.2,7.21,344000.0,7.0732,7.0929,7.0732,7.0831,344000.0
2014-08-07 11:40:00,7.21,7.21,7.17,7.18,836800.0,7.0831,7.0831,7.0438,7.0536,836800.0
2014-08-07 11:50:00,7.18,7.19,7.16,7.17,425600.0,7.0536,7.0634,7.034,7.0438,425600.0
2014-08-07 12:00:00,7.17,7.19,7.16,7.19,409600.0,7.0438,7.0634,7.034,7.0634,409600.0
2014-08-07 12:10:00,7.19,7.19,7.16,7.16,630400.0,7.0634,7.0634,7.034,7.034,630400.0
2014-08-07 12:20:00,7.16,7.18,7.16,7.17,428800.0,7.034,7.0536,7.034,7.0438,428800.0
2014-08-07 12:30:00,7.17,7.17,7.14,7.15,1286400.0,7.0438,7.0438,7.0143,7.0241,1286400.0
2014-08-07 12:40:00,7.14,7.17,7.14,7.17,505600.0,7.0143,7.0438,7.0143,7.0438,505600.0
2014-08-07 12:50:00,7.16,7.16,7.15,7.16,144000.0,7.034,7.034,7.0241,7.034,144000.0
2014-08-07 13:00:00,7.16,7.18,7.16,7.17,640000.0,7.034,7.0536,7.034,7.0438,640000.0
2014-08-07 13:10:00,7.18,7.18,7.17,7.17,291200.0,7.0536,7.0536,7.0438,7.0438,291200.0
2014-08-07 13:20:00,7.17,7.19,7.16,7.18,345600.0,7.0438,7.0634,7.034,7.0536,345600.0
2014-08-07 13:30:00,7.18,7.19,7.18,7.19,355200.0,7.0536,7.0634,7.0536,7.0634,355200.0
2014-08-07 13:40:00,7.2,7.21,7.19,7.2,420800.0,7.0732,7.0831,7.0634,7.0732,420800.0
2014-08-07 13:50:00,7.2,7.2,7.19,7.2,164800.0,7.0732,7.0732,7.0634,7.0732,164800.0
2014-08-07 14:00:00,7.2,7.2,7.19,7.2,211200.0,7.0732,7.0732,7.0634,7.0732,211200.0
2014-08-07 14:10:00,7.19,7.19,7.17,7.18,187200.0,7.0634,7.0634,7.0438,7.0536,187200.0
2014-08-07 14:20:00,7.18,7.18,7.17,7.17,94400.0,7.0536,7.0536,7.0438,7.0438,94400.0
2014-08-07 14:30:00,7.17,7.17,7.15,7.15,104000.0,7.0438,7.0438,7.0241,7.0241,104000.0
2014-08-07 14:40:00,7.16,7.17,7.16,7.16,176000.0,7.034,7.0438,7.034,7.034,176000.0
2014-08-07 14:50:00,7.16,7.16,7.14,7.14,472000.0,7.034,7.034,7.0143,7.0143,472000.0
2014-08-07 15:00:00,7.14,7.15,7.12,7.12,1390400.0,7.0143,7.0241,6.9947,6.9947,1390400.0
2014-08-07 15:10:00,7.13,7.13,7.1,7.12,1046400.0,7.0045,7.0045,6.975,6.9947,1046400.0
2014-08-07 15:20:00,7.11,7.11,7.08,7.1,897600.0,6.9848,6.9848,6.9554,6.975,897600.0
2014-08-07 15:30:00,7.1,7.12,7.09,7.12,1123200.0,6.975,6.9947,6.9652,6.9947,1123200.0
2014-08-07 15:40:00,7.12,7.12,7.1,7.11,614400.0,6.9947,6.9947,6.975,6.9848,614400.0
2014-08-07 15:50:00,7.11,7.14,7.11,7.13,6019200.0,6.9848,7.0143,6.9848,7.0045,6019200.0
2014-08-08 09:30:00,7.16,7.16,7.13,7.13,624000.0,7.034,7.034,7.0045,7.0045,624000.0
2014-08-08 09:40:00,7.13,7.14,7.11,7.14,1390400.0,7.0045,7.0143,6.9848,7.0143,1390400.0
2014-08-08 09:50:00,7.14,7.17,7.14,7.14,812800.0,7.0143,7.0438,7.0143,7.0143,812800.0
2014-08-08 10:00:00,7.15,7.17,7.13,7.15,1051200.0,7.0241,7.0438,7.0045,7.0241,1051200.0
2014-08-08 10:10:00,7.15,7.15,7.12,7.13,790400.0,7.0241,7.0241,6.9947,7.0045,790400.0
2014-08-08 10:20:00,7.13,7.13,7.09,7.1,1072000.0,7.0045,7.0045,6.9652,6.975,1072000.0
2014-08-08 10:30:00,7.1,7.12,7.09,7.12,851200.0,6.975,6.9947,6.9652,6.9947,851200.0
2014-08-08 10:40:00,7.12,7.17,7.12,7.15,830400.0,6.9947,7.0438,6.9947,7.0241,830400.0
2014-08-08 10:50:00,7.15,7.16,7.15,7.15,236800.0,7.0241,7.034,7.0241,7.0241,236800.0
2014-08-08 11:00:00,7.15,7.17,7.14,7.16,256000.0,7.0241,7.0438,7.0143,7.034,256000.0
2014-08-08 11:10:00,7.16,7.17,7.16,7.17,576000.0,7.034,7.0438,7.034,7.0438,576000.0
2014-08-08 11:20:00,7.17,7.17,7.15,7.16,360000.0,7.0438,7.0438,7.0241,7.034,360000.0
2014-08-08 11:30:00,7.17,7.18,7.16,7.16,128000.0,7.0438,7.0536,7.034,7.034,128000.0
2014-08-08 11:40:00,7.16,7.16,7.15,7.15,380800.0,7.034,7.034,7.0241,7.0241,380800.0
2014-08-08 11:50:00,7.15,7.17,7.15,7.17,264000.0,7.0241,7.0438,7.0241,7.0438,264000.0
2014-08-08 12:00:00,7.16,7.17,7.16,7.16,116800.0,7.034,7.0438,7.034,7.034,116800.0
2014-08-08 12:10:00,7.16,7.16,7.16,7.16,139200.0,7.034,7.034,7.034,7.034,139200.0
2014-08-08 12:20:00,7.16,7.16,7.14,7.15,340800.0,7.034,7.034,7.0143,7.0241,340800.0
2014-08-08 12:30:00,7.15,7.15,7.14,7.14,308800.0,7.0241,7.0241,7.0143,7.0143,308800.0
2014-08-08 12:40:00,7.14,7.15,7.14,7.14,142400.0,7.0143,7.0241,7.0143,7.0143,142400.0
2014-08-08 12:50:00,7.15,7.15,7.14,7.15,62400.0,7.0241,7.0241,7.0143,7.0241,62400.0
2014-08-08 13:00:00,7.15,7.16,7.15,7.16,184000.0,7.0241,7.034,7.0241,7.034,184000.0
2014-08-08 13:10:00,7.16,7.2,7.16,7.2,1000000.0,7.034,7.0732,7.034,7.0732,1000000.0
2014-08-08 13:20:00,7.2,7.23,7.2,7.22,513600.0,7.0732,7.1027,7.0732,7.0929,513600.0
2014-08-08 13:30:00,7.22,7.22,7.21,7.22,364800.0,7.0929,7.0929,7.0831,7.0929,364800.0
2014-08-08 13:40:00,7.23,7.24,7.22,7.23,694400.0,7.1027,7.1125,7.0929,7.1027,694400.0
2014-08-08 13:50:00,7.23,7.23,7.22,7.23,539200.0,7.1027,7.1027,7.0929,7.1027,539200.0
2014-08-08 14:00:00,7.23,7.24,7.22,7.23,532800.0,7.1027,7.1125,7.0929,7.1027,532800.0
2014-08-08 14:10:00,7.23,7.23,7.22,7.23,246400.0,7.1027,7.1027,7.0929,7.1027,246400.0
2014-08-08 14:20:00,7.23,7.24,7.23,7.24,283200.0,7.1027,7.1125,7.1027,7.1125,283200.0
2014-08-08 14:30:00,7.24,7.24,7.23,7.24,276800.0,7.1125,7.1125,7.1027,7.1125,276800.0
2014-08-08 14:40:00,7.24,7.24,7.23,7.24,372800.0,7.1125,7.1125,7.1027,7.1125,372800.0
2014-08-08 14:50:00,7.24,7.24,7.23,7.23,249600.0,7.1125,7.1125,7.1027,7.1027,249600.0
2014-08-08 15:00:00,7.23,7.23,7.22,7.22,313600.0,7.1027,7.1027,7.0929,7.0929,313600.0
2014-08-08 15:10:00,7.22,7.23,7.22,7.23,270400.0,7.0929,7.1027,7.0929,7.1027,270400.0
2014-08-08 15:20:00,7.22,7.25,7.22,7.24,524800.0,7.0929,7.1224,7.0929,7.1125,524800.0
2014-08-08 15:30:00,7.24,7.25,7.24,7.24,544000.0,7.1125,7.1224,7.1125,7.1125,544000.0
2014-08-08 15:40:00,7.24,7.25,7.24,7.24,497600.0,7.1125,7.1224,7.1125,7.1125,497600.0
2014-08-08 15:50:00,7.24,7.25,7.23,7.23,4432000.0,7.1125,7.1224,7.1027,7.1027,4432000.0
2014-08-11 09:30:00,7.28,7.3,7.28,7.3,1088000.0,7.1518,7.1715,7.1518,7.1715,1088000.0
2014-08-11 09:40:00,7.3,7.3,7.28,7.29,816000.0,7.1715,7.1715,7.1518,7.1617,816000.0
2014-08-11 09:50:00,7.29,7.33,7.29,7.33,747200.0,7.1617,7.201,7.1617,7.201,747200.0
2014-08-11 10:00:00,7.33,7.34,7.32,7.34,795200.0,7.201,7.2108,7.1911,7.2108,795200.0
2014-08-11 10:10:00,7.34,7.35,7.33,7.34,552000.0,7.2108,7.2206,7.201,7.2108,552000.0
2014-08-11 10:20:00,7.34,7.34,7.33,7.34,390400.0,7.2108,7.2108,7.201,7.2108,390400.0
2014-08-11 10:30:00,7.34,7.35,7.33,7.35,235200.0,7.2108,7.2206,7.201,7.2206,235200.0
2014-08-11 10:40:00,7.35,7.35,7.34,7.35,272000.0,7.2206,7.2206,7.2108,7.2206,272000.0
2014-08-11 10:50:00,7.35,7.35,7.33,7.34,275200.0,7.2206,7.2206,7.201,7.2108,275200.0
2014-08-11 11:00:00,7.33,7.34,7.33,7.34,384000.0,7.201,7.2108,7.201,7.2108,384000.0
2014-08-11 11:10:00,7.34,7.36,7.34,7.36,379200.0,7.2108,7.2304,7.2108,7.2304,379200.0
2014-08-11 11:20:00,7.36,7.36,7.36,7.36,259200.0,7.2304,7.2304,7.2304,7.2304,259200.0
2014-08-11 11:30:00,7.36,7.36,7.35,7.35,108800.0,7.2304,7.2304,7.2206,7.2206,108800.0
2014-08-11 11:40:00,7.35,7.36,7.35,7.35,268800.0,7.2206,7.2304,7.2206,7.2206,268800.0
2014-08-11 11:50:00,7.35,7.35,7.34,7.35,289600.0,7.2206,7.2206,7.2108,7.2206,289600.0
2014-08-11 12:00:00,7.35,7.35,7.33,7.34,257600.0,7.2206,7.2206,7.201,7.2108,257600.0
2014-08-11 12:10:00,7.34,7.35,7.34,7.34,136000.0,7.2108,7.2206,7.2108,7.2108,136000.0
2014-08-11 12:20:00,7.34,7.34,7.34,7.34,32000.0,7.2108,7.2108,7.2108,7.2108,32000.0
2014-08-11 12:30:00,7.34,7.35,7.34,7.35,89600.0,7.2108,7.2206,7.2108,7.2206,89600.0
2014-08-11 12:40:00,7.35,7.35,7.34,7.34,251200.0,7.2206,7.2206,7.2108,7.2108,251200.0
2014-08-11 12:50:00,7.34,7.34,7.33,7.34,48000.0,7.2108,7.2108,7.201,7.2108,48000.0
2014-08-11 13:00:00,7.34,7.34,7.34,7.34,304000.0,7.2108,7.2108,7.2108,7.2108,304000.0
2014-08-11 13:10:00,7.34,7.35,7.34,7.34,347200.0,7.2108,7.2206,7.2108,7.2108,347200.0
2014-08-11 13:20:00,7.34,7.34,7.33,7.33,537600.0,7.2108,7.2108,7.201,7.201,537600.0
2014-08-11 13:30:00,7.33,7.34,7.33,7.34,204800.0,7.201,7.2108,7.201,7.2108,204800.0
2014-08-11 13:40:00,7.34,7.34,7.33,7.34,57600.0,7.2108,7.2108,7.201,7.2108,57600.0
2014-08-11 13:50:00,7.34,7.34,7.31,7.32,630400.0,7.2108,7.2108,7.1813,7.1911,630400.0
2014-08-11 14:00:00,7.32,7.32,7.31,7.32,468800.0,7.1911,7.1911,7.1813,7.1911,468800.0
2014-08-11 14:10:00,7.32,7.32,7.31,7.32,232000.0,7.1911,7.1911,7.1813,7.1911,232000.0
2014-08-11 14:20:00,7.32,7.32,7.31,7.32,81600.0,7.1911,7.1911,7.1813,7.1911,81600.0
2014-08-11 14:30:00,7.31,7.32,7.31,7.32,161600.0,7.1813,7.1911,7.1813,7.1911,161600.0
2014-08-11 14:40:00,7.32,7.33,7.32,7.33,166400.0,7.1911,7.201,7.1911,7.201,166400.0
2014-08-11 14:50:00,7.33,7.33,7.32,7.32,244800.0,7.201,7.201,7.1911,7.1911,244800.0
2014-08-11 15:00:00,7.32,7.34,7.32,7.34,140800.0,7.1911,7.2108,7.1911,7.2108,140800.0
2014-08-11 15:10:00,7.34,7.34,7.33,7.34,220800.0,7.2108,7.2108,7.201,7.2108,220800.0
2014-08-11 15:20:00,7.33,7.34,7.33,7.33,123200.0,7.201,7.2108,7.201,7.201,123200.0
2014-08-11 15:30:00,7.33,7.34,7.33,7.33,508800.0,7.201,7.2108,7.201,7.201,508800.0
2014-08-11 15:40:00,7.33,7.33,7.31,7.32,483200.0,7.201,7.201,7.1813,7.1911,483200.0
2014-08-11 15:50:00,7.32,7.33,7.32,7.32,1084800.0,7.1911,7.201,7.1911,7.1911,1084800.0
2014-08-12 09:30:00,7.3,7.33,7.29,7.33,2342400.0,7.1715,7.201,7.1617,7.201,2342400.0
2014-08-12 09:40:00,7.33,7.35,7.33,7.34,472000.0,7.201,7.2206,7.201,7.2108,472000.0
2014-08-12 09:50:00,7.34,7.35,7.32,7.34,483200.0,7.2108,7.2206,7.1911,7.2108,483200.0
2014-08-12 10:00:00,7.33,7.35,7.33,7.33,616000.0,7.201,7.2206,7.201,7.201,616000.0
2014-08-12 10:10:00,7.32,7.32,7.31,7.32,457600.0,7.1911,7.1911,7.1813,7.1911,457600.0
2014-08-12 10:20:00,7.32,7.33,7.31,7.32,246400.0,7.1911,7.201,7.1813,7.1911,246400.0
2014-08-12 10:30:00,7.32,7.32,7.3,7.3,659200.0,7.1911,7.1911,7.1715,7.1715,659200.0
2014-08-12 10:40:00,7.31,7.31,7.29,7.29,560000.0,7.1813,7.1813,7.1617,7.1617,560000.0
2014-08-12 10:50:00,7.29,7.3,7.29,7.29,329600.0,7.1617,7.1715,7.1617,7.1617,329600.0
2014-08-12 11:00:00,7.29,7.29,7.25,7.26,1270400.0,7.1617,7.1617,7.1224,7.1322,1270400.0
2014-08-12 11:10:00,7.26,7.27,7.26,7.27,734400.0,7.1322,7.142,7.1322,7.142,734400.0
2014-08-12 11:20:00,7.27,7.27,7.26,7.27,288000.0,7.142,7.142,7.1322,7.142,288000.0
2014-08-12 11:30:00,7.27,7.29,7.27,7.28,414400.0,7.142,7.1617,7.142,7.1518,414400.0
2014-08-12 11:40:00,7.28,7.29,7.28,7.28,294400.0,7.1518,7.1617,7.1518,7.1518,294400.0
2014-08-12 11:50:00,7.28,7.29,7.28,7.28,272000.0,7.1518,7.1617,7.1518,7.1518,272000.0
2014-08-12 12:00:00,7.28,7.28,7.26,7.27,264000.0,7.1518,7.1518,7.1322,7.142,264000.0
2014-08-12 12:10:00,7.28,7.28,7.27,7.28,177600.0,7.1518,7.1518,7.142,7.1518,177600.0
2014-08-12 12:20:00,7.28,7.28,7.27,7.28,132800.0,7.1518,7.1518,7.142,7.1518,132800.0
2014-08-12 12:30:00,7.28,7.3,7.28,7.3,267200.0,7.1518,7.1715,7.1518,7.1715,267200.0
2014-08-12 12:40:00,7.3,7.31,7.3,7.3,406400.0,7.1715,7.1813,7.1715,7.1715,406400.0
2014-08-12 12:50:00,7.3,7.3,7.29,7.29,172800.0,7.1715,7.1715,7.1617,7.1617,172800.0
2014-08-12 13:00:00,7.29,7.3,7.29,7.3,136000.0,7.1617,7.1715,7.1617,7.1715,136000.0
2014-08-12 13:10:00,7.3,7.3,7.3,7.3,97600.0,7.1715,7.1715,7.1715,7.1715,97600.0
2014-08-12 13:20:00,7.3,7.3,7.29,7.3,105600.0,7.1715,7.1715,7.1617,7.1715,105600.0
2014-08-12 13:30:00,7.3,7.3,7.28,7.28,356800.0,7.1715,7.1715,7.1518,7.1518,356800.0
2014-08-12 13:40:00,7.28,7.29,7.28,7.28,91200.0,7.1518,7.1617,7.1518,7.1518,91200.0
2014-08-12 13:50:00,7.28,7.29,7.28,7.28,180800.0,7.1518,7.1617,7.1518,7.1518,180800.0
2014-08-12 14:00:00,7.28,7.28,7.26,7.26,204800.0,7.1518,7.1518,7.1322,7.1322,204800.0
2014-08-12 14:10:00,7.26,7.27,7.25,7.25,190400.0,7.1322,7.142,7.1224,7.1224,190400.0
2014-08-12 14:20:00,7.26,7.27,7.25,7.25,236800.0,7.1322,7.142,7.1224,7.1224,236800.0
2014-08-12 14:30:00,7.25,7.26,7.24,7.26,1024000.0,7.1224,7.1322,7.1125,7.1322,1024000.0
2014-08-12 14:40:00,7.26,7.27,7.26,7.26,121600.0,7.1322,7.142,7.1322,7.1322,121600.0
2014-08-12 14:50:00,7.27,7.27,7.26,7.26,147200.0,7.142,7.142,7.1322,7.1322,147200.0
2014-08-12 15:00:00,7.26,7.28,7.26,7.28,144000.0,7.1322,7.1518,7.1322,7.1518,144000.0
2014-08-12 15:10:00,7.28,7.28,7.27,7.27,88000.0,7.1518,7.1518,7.142,7.142,88000.0
2014-08-12 15:20:00,7.28,7.29,7.28,7.28,75200.0,7.1518,7.1617,7.1518,7.1518,75200.0
2014-08-12 15:30:00,7.28,7.31,7.28,7.31,259200.0,7.1518,7.1813,7.1518,7.1813,259200.0
2014-08-12 15:40:00,7.31,7.32,7.3,7.32,702400.0,7.1813,7.1911,7.1715,7.1911,702400.0
2014-08-12 15:50:00,7.32,7.32,7.3,7.31,1059200.0,7.1911,7.1911,7.1715,7.1813,1059200.0
2014-08-13 09:30:00,7.38,7.4,7.37,7.39,2060800.0,7.2501,7.2697,7.2403,7.2599,2060800.0
2014-08-13 09:40:00,7.39,7.39,7.37,7.38,696000.0,7.2599,7.2599,7.2403,7.2501,696000.0
2014-08-13 09:50:00,7.38,7.38,7.36,7.37,499200.0,7.2501,7.2501,7.2304,7.2403,499200.0
2014-08-13 10:00:00,7.37,7.4,7.37,7.4,489600.0,7.2403,7.2697,7.2403,7.2697,489600.0
2014-08-13 10:10:00,7.39,7.4,7.38,7.4,356800.0,7.2599,7.2697,7.2501,7.2697,356800.0
2014-08-13 10:20:00,7.4,7.41,7.4,7.41,372800.0,7.2697,7.2796,7.2697,7.2796,372800.0
2014-08-13 10:30:00,7.41,7.42,7.41,7.42,547200.0,7.2796,7.2894,7.2796,7.2894,547200.0
2014-08-13 10:40:00,7.42,7.42,7.41,7.42,270400.0,7.2894,7.2894,7.2796,7.2894,270400.0
2014-08-13 10:50:00,7.42,7.43,7.41,7.43,385600.0,7.2894,7.2992,7.2796,7.2992,385600.0
2014-08-13 11:00:00,7.43,7.44,7.43,7.44,740800.0,7.2992,7.309,7.2992,7.309,740800.0
2014-08-13 11:10:00,7.44,7.45,7.44,7.44,555200.0,7.309,7.3188,7.309,7.309,555200.0
2014-08-13 11:20:00,7.44,7.45,7.44,7.45,275200.0,7.309,7.3188,7.309,7.3188,275200.0
2014-08-13 11:30:00,7.45,7.46,7.45,7.46,424000.0,7.3188,7.3287,7.3188,7.3287,424000.0
2014-08-13 11:40:00,7.46,7.46,7.45,7.45,243200.0,7.3287,7.3287,7.3188,7.3188,243200.0
2014-08-13 11:50:00,7.46,7.46,7.44,7.44,121600.0,7.3287,7.3287,7.309,7.309,121600.0
2014-08-13 12:00:00,7.45,7.45,7.43,7.43,184000.0,7.3188,7.3188,7.2992,7.2992,184000.0
2014-08-13 12:10:00,7.44,7.44,7.43,7.44,166400.0,7.309,7.309,7.2992,7.309,166400.0
2014-08-13 12:20:00,7.44,7.44,7.43,7.44,238400.0,7.309,7.309,7.2992,7.309,238400.0
2014-08-13 12:30:00,7.45,7.45,7.44,7.44,214400.0,7.3188,7.3188,7.309,7.309,214400.0
2014-08-13 12:40:00,7.44,7.46,7.44,7.45,201600.0,7.309,7.3287,7.309,7.3188,201600.0
2014-08-13 12:50:00,7.45,7.45,7.44,7.44,432000.0,7.3188,7.3188,7.309,7.309,432000.0
2014-08-13 13:00:00,7.44,7.45,7.44,7.44,113600.0,7.309,7.3188,7.309,7.309,113600.0
2014-08-13 13:10:00,7.45,7.45,7.44,7.44,81600.0,7.3188,7.3188,7.309,7.309,81600.0
2014-08-13 13:20:00,7.45,7.45,7.45,7.45,86400.0,7.3188,7.3188,7.3188,7.3188,86400.0
2014-08-13 13:30:00,7.45,7.46,7.45,7.46,384000.0,7.3188,7.3287,7.3188,7.3287,384000.0
2014-08-13 13:40:00,7.46,7.47,7.46,7.47,72000.0,7.3287,7.3385,7.3287,7.3385,72000.0
2014-08-13 13:50:00,7.47,7.47,7.46,7.46,96000.0,7.3385,7.3385,7.3287,7.3287,96000.0
2014-08-13 14:00:00,7.46,7.47,7.45,7.45,568000.0,7.3287,7.3385,7.3188,7.3188,568000.0
2014-08-13 14:10:00,7.45,7.46,7.45,7.45,80000.0,7.3188,7.3287,7.3188,7.3188,80000.0
2014-08-13 14:20:00,7.45,7.46,7.45,7.45,132800.0,7.3188,7.3287,7.3188,7.3188,132800.0
2014-08-13 14:30:00,7.45,7.47,7.45,7.46,137600.0,7.3188,7.3385,7.3188,7.3287,137600.0
2014-08-13 14:40:00,7.47,7.47,7.46,7.46,44800.0,7.3385,7.3385,7.3287,7.3287,44800.0
2014-08-13 14:50:00,7.46,7.46,7.46,7.46,112000.0,7.3287,7.3287,7.3287,7.3287,112000.0
2014-08-13 15:00:00,7.46,7.46,7.45,7.46,324800.0,7.3287,7.3287,7.3188,7.3287,324800.0
2014-08-13 15:10:00,7.45,7.46,7.45,7.46,89600.0,7.3188,7.3287,7.3188,7.3287,89600.0
2014-08-13 15:20:00,7.46,7.47,7.46,7.47,299200.0,7.3287,7.3385,7.3287,7.3385,299200.0
2014-08-13 15:30:00,7.46,7.46,7.46,7.46,164800.0,7.3287,7.3287,7.3287,7.3287,164800.0
2014-08-13 15:40:00,7.46,7.46,7.46,7.46,417600.0,7.3287,7.3287,7.3287,7.3287,417600.0
2014-08-13 15:50:00,7.46,7.47,7.46,7.47,1723200.0,7.3287,7.3385,7.3287,7.3385,1723200.0
2014-08-14 09:30:00,7.48,7.5,7.48,7.49,872000.0,7.3483,7.368,7.3483,7.3581,872000.0
2014-08-14 09:40:00,7.49,7.49,7.47,7.48,1123200.0,7.3581,7.3581,7.3385,7.3483,1123200.0
2014-08-14 09:50:00,7.48,7.5,7.47,7.49,731200.0,7.3483,7.368,7.3385,7.3581,731200.0
2014-08-14 10:00:00,7.5,7.5,7.47,7.48,897600.0,7.368,7.368,7.3385,7.3483,897600.0
2014-08-14 10:10:00,7.48,7.5,7.47,7.49,308800.0,7.3483,7.368,7.3385,7.3581,308800.0
2014-08-14 10:20:00,7.49,7.5,7.49,7.5,638400.0,7.3581,7.368,7.3581,7.368,638400.0
2014-08-14 10:30:00,7.5,7.5,7.48,7.49,156800.0,7.368,7.368,7.3483,7.3581,156800.0
2014-08-14 10:40:00,7.49,7.5,7.49,7.5,900800.0,7.3581,7.368,7.3581,7.368,900800.0
2014-08-14 10:50:00,7.5,7.51,7.49,7.5,211200.0,7.368,7.3778,7.3581,7.368,211200.0
2014-08-14 11:00:00,7.5,7.51,7.5,7.51,299200.0,7.368,7.3778,7.368,7.3778,299200.0
2014-08-14 11:10:00,7.51,7.51,7.5,7.51,483200.0,7.3778,7.3778,7.368,7.3778,483200.0
2014-08-14 11:20:00,7.51,7.51,7.5,7.5,649600.0,7.3778,7.3778,7.368,7.368,649600.0
2014-08-14 11:30:00,7.51,7.51,7.49,7.5,220800.0,7.3778,7.3778,7.3581,7.368,220800.0
2014-08-14 11:40:00,7.5,7.5,7.49,7.5,265600.0,7.368,7.368,7.3581,7.368,265600.0
2014-08-14 11:50:00,7.5,7.51,7.5,7.51,158400.0,7.368,7.3778,7.368,7.3778,158400.0
2014-08-14 12:00:00,7.51,7.51,7.51,7.51,160000.0,7.3778,7.3778,7.3778,7.3778,160000.0
2014-08-14 12:10:00,7.51,7.51,7.51,7.51,313600.0,7.3778,7.3778,7.3778,7.3778,313600.0
2014-08-14 12:20:00,7.51,7.51,7.5,7.5,552000.0,7.3778,7.3778,7.368,7.368,552000.0
2014-08-14 12:30:00,7.51,7.51,7.5,7.51,123200.0,7.3778,7.3778,7.368,7.3778,123200.0
2014-08-14 12:40:00,7.51,7.51,7.51,7.51,118400.0,7.3778,7.3778,7.3778,7.3778,118400.0
2014-08-14 12:50:00,7.51,7.52,7.51,7.51,331200.0,7.3778,7.3876,7.3778,7.3778,331200.0
2014-08-14 13:00:00,7.51,7.51,7.5,7.51,308800.0,7.3778,7.3778,7.368,7.3778,308800.0
2014-08-14 13:10:00,7.51,7.53,7.51,7.53,430400.0,7.3778,7.3974,7.3778,7.3974,430400.0
2014-08-14 13:20:00,7.53,7.53,7.52,7.52,216000.0,7.3974,7.3974,7.3876,7.3876,216000.0
2014-08-14 13:30:00,7.52,7.53,7.52,7.52,83200.0,7.3876,7.3974,7.3876,7.3876,83200.0
2014-08-14 13:40:00,7.52,7.52,7.51,7.52,257600.0,7.3876,7.3876,7.3778,7.3876,257600.0
2014-08-14 13:50:00,7.52,7.52,7.52,7.52,227200.0,7.3876,7.3876,7.3876,7.3876,227200.0
2014-08-14 14:00:00,7.52,7.52,7.52,7.52,292800.0,7.3876,7.3876,7.3876,7.3876,292800.0
2014-08-14 14:10:00,7.52,7.52,7.52,7.52,131200.0,7.3876,7.3876,7.3876,7.3876,131200.0
2014-08-14 14:20:00,7.52,7.53,7.52,7.52,300800.0,7.3876,7.3974,7.3876,7.3876,300800.0
2014-08-14 14:30:00,7.53,7.53,7.52,7.53,214400.0,7.3974,7.3974,7.3876,7.3974,214400.0
2014-08-14 14:40:00,7.53,7.53,7.52,7.53,275200.0,7.3974,7.3974,7.3876,7.3974,275200.0
2014-08-14 14:50:00,7.53,7.53,7.52,7.53,468800.0,7.3974,7.3974,7.3876,7.3974,468800.0
2014-08-14 15:00:00,7.53,7.53,7.53,7.53,416000.0,7.3974,7.3974,7.3974,7.3974,416000.0
2014-08-14 15:10:00,7.53,7.53,7.53,7.53,488000.0,7.3974,7.3974,7.3974,7.3974,488000.0
2014-08-14 15:20:00,7.53,7.54,7.53,7.54,504000.0,7.3974,7.4073,7.3974,7.4073,504000.0
2014-08-14 15:30:00,7.54,7.54,7.54,7.54,403200.0,7.4073,7.4073,7.4073,7.4073,403200.0
2014-08-14 15:40:00,7.54,7.54,7.53,7.54,388800.0,7.4073,7.4073,7.3974,7.4073,388800.0
2014-08-14 15:50:00,7.54,7.55,7.54,7.54,1131200.0,7.4073,7.4171,7.4073,7.4073,1131200.0
2014-08-15 09:30:00,7.63,7.63,7.62,7.62,1091200.0,7.4957,7.4957,7.4859,7.4859,1091200.0
2014-08-15 09:40:00,7.62,7.63,7.61,7.62,716800.0,7.4859,7.4957,7.476,7.4859,716800.0
2014-08-15 09:50:00,7.63,7.64,7.62,7.63,694400.0,7.4957,7.5055,7.4859,7.4957,694400.0
2014-08-15 10:00:00,7.63,7.64,7.62,7.64,889600.0,7.4957,7.5055,7.4859,7.5055,889600.0
2014-08-15 10:10:00,7.64,7.65,7.63,7.64,753600.0,7.5055,7.5153,7.4957,7.5055,753600.0
2014-08-15 10:20:00,7.64,7.65,7.64,7.64,296000.0,7.5055,7.5153,7.5055,7.5055,296000.0
2014-08-15 10:30:00,7.65,7.65,7.64,7.64,486400.0,7.5153,7.5153,7.5055,7.5055,486400.0
2014-08-15 10:40:00,7.64,7.64,7.58,7.59,1620800.0,7.5055,7.5055,7.4466,7.4564,1620800.0
2014-08-15 10:50:00,7.59,7.6,7.52,7.55,2275200.0,7.4564,7.4662,7.3876,7.4171,2275200.0
2014-08-15 11:00:00,7.56,7.57,7.54,7.56,1443200.0,7.4269,7.4367,7.4073,7.4269,1443200.0
2014-08-15 11:10:00,7.56,7.59,7.56,7.57,1009600.0,7.4269,7.4564,7.4269,7.4367,1009600.0
2014-08-15 11:20:00,7.57,7.57,7.54,7.55,1073600.0,7.4367,7.4367,7.4073,7.4171,1073600.0
2014-08-15 11:30:00,7.55,7.55,7.52,7.54,774400.0,7.4171,7.4171,7.3876,7.4073,774400.0
2014-08-15 11:40:00,7.54,7.55,7.53,7.54,574400.0,7.4073,7.4171,7.3974,7.4073,574400.0
2014-08-15 11:50:00,7.54,7.54,7.48,7.5,1784000.0,7.4073,7.4073,7.3483,7.368,1784000.0
2014-08-15 12:00:00,7.5,7.52,7.48,7.52,542400.0,7.368,7.3876,7.3483,7.3876,542400.0
2014-08-15 12:10:00,7.52,7.52,7.5,7.51,342400.0,7.3876,7.3876,7.368,7.3778,342400.0
2014-08-15 12:20:00,7.51,7.54,7.49,7.53,408000.0,7.3778,7.4073,7.3581,7.3974,408000.0
2014-08-15 12:30:00,7.53,7.55,7.52,7.54,288000.0,7.3974,7.4171,7.3876,7.4073,288000.0
2014-08-15 12:40:00,7.54,7.56,7.54,7.55,360000.0,7.4073,7.4269,7.4073,7.4171,360000.0
2014-08-15 12:50:00,7.54,7.55,7.53,7.54,254400.0,7.4073,7.4171,7.3974,7.4073,254400.0
2014-08-15 13:00:00,7.54,7.55,7.53,7.55,232000.0,7.4073,7.4171,7.3974,7.4171,232000.0
2014-08-15 13:10:00,7.54,7.55,7.54,7.55,136000.0,7.4073,7.4171,7.4073,7.4171,136000.0
2014-08-15 13:20:00,7.55,7.55,7.54,7.55,104000.0,7.4171,7.4171,7.4073,7.4171,104000.0
2014-08-15 13:30:00,7.55,7.55,7.54,7.55,334400.0,7.4171,7.4171,7.4073,7.4171,334400.0
2014-08-15 13:40:00,7.55,7.56,7.55,7.55,252800.0,7.4171,7.4269,7.4171,7.4171,252800.0
2014-08-15 13:50:00,7.55,7.56,7.53,7.54,270400.0,7.4171,7.4269,7.3974,7.4073,270400.0
2014-08-15 14:00:00,7.54,7.55,7.54,7.55,147200.0,7.4073,7.4171,7.4073,7.4171,147200.0
2014-08-15 14:10:00,7.54,7.56,7.54,7.55,59200.0,7.4073,7.4269,7.4073,7.4171,59200.0
2014-08-15 14:20:00,7.55,7.59,7.55,7.59,558400.0,7.4171,7.4564,7.4171,7.4564,558400.0
2014-08-15 14:30:00,7.59,7.6,7.58,7.59,108800.0,7.4564,7.4662,7.4466,7.4564,108800.0
2014-08-15 14:40:00,7.6,7.61,7.6,7.6,355200.0,7.4662,7.476,7.4662,7.4662,355200.0
2014-08-15 14:50:00,7.6,7.6,7.59,7.59,241600.0,7.4662,7.4662,7.4564,7.4564,241600.0
2014-08-15 15:00:00,7.59,7.6,7.58,7.59,188800.0,7.4564,7.4662,7.4466,7.4564,188800.0
2014-08-15 15:10:00,7.59,7.59,7.58,7.59,115200.0,7.4564,7.4564,7.4466,7.4564,115200.0
2014-08-15 15:20:00,7.59,7.59,7.58,7.58,542400.0,7.4564,7.4564,7.4466,7.4466,542400.0
2014-08-15 15:30:00,7.58,7.61,7.58,7.6,448000.0,7.4466,7.476,7.4466,7.4662,448000.0
2014-08-15 15:40:00,7.6,7.61,7.6,7.6,320000.0,7.4662,7.476,7.4662,7.4662,320000.0
2014-08-15 15:50:00,7.6,7.62,7.6,7.61,1315200.0,7.4662,7.4859,7.4662,7.476,1315200.0
2014-08-18 09:30:00,7.69,7.7,7.68,7.69,1262400.0,7.5546,7.5644,7.5448,7.5546,1262400.0
2014-08-18 09:40:00,7.69,7.69,7.67,7.68,590400.0,7.5546,7.5546,7.535,7.5448,590400.0
2014-08-18 09:50:00,7.68,7.72,7.68,7.72,795200.0,7.5448,7.5841,7.5448,7.5841,795200.0
2014-08-18 10:00:00,7.72,7.72,7.71,7.71,264000.0,7.5841,7.5841,7.5743,7.5743,264000.0
2014-08-18 10:10:00,7.71,7.73,7.71,7.72,452800.0,7.5743,7.5939,7.5743,7.5841,452800.0
2014-08-18 10:20:00,7.72,7.73,7.71,7.72,380800.0,7.5841,7.5939,7.5743,7.5841,380800.0
2014-08-18 10:30:00,7.72,7.73,7.71,7.72,544000.0,7.5841,7.5939,7.5743,7.5841,544000.0
2014-08-18 10:40:00,7.72,7.73,7.72,7.72,524800.0,7.5841,7.5939,7.5841,7.5841,524800.0
2014-08-18 10:50:00,7.72,7.74,7.72,7.74,420800.0,7.5841,7.6037,7.5841,7.6037,420800.0
2014-08-18 11:00:00,7.74,7.74,7.73,7.73,281600.0,7.6037,7.6037,7.5939,7.5939,281600.0
2014-08-18 11:10:00,7.73,7.74,7.73,7.73,235200.0,7.5939,7.6037,7.5939,7.5939,235200.0
2014-08-18 11:20:00,7.73,7.74,7.73,7.74,337600.0,7.5939,7.6037,7.5939,7.6037,337600.0
2014-08-18 11:30:00,7.74,7.74,7.73,7.73,331200.0,7.6037,7.6037,7.5939,7.5939,331200.0
2014-08-18 11:40:00,7.73,7.73,7.72,7.73,262400.0,7.5939,7.5939,7.5841,7.5939,262400.0
2014-08-18 11:50:00,7.73,7.73,7.73,7.73,676800.0,7.5939,7.5939,7.5939,7.5939,676800.0
2014-08-18 12:00:00,7.73,7.75,7.73,7.74,1054400.0,7.5939,7.6136,7.5939,7.6037,1054400.0
2014-08-18 12:10:00,7.75,7.75,7.74,7.75,121600.0,7.6136,7.6136,7.6037,7.6136,121600.0
2014-08-18 12:20:00,7.75,7.75,7.74,7.74,172800.0,7.6136,7.6136,7.6037,7.6037,172800.0
2014-08-18 12:30:00,7.74,7.74,7.73,7.74,163200.0,7.6037,7.6037,7.5939,7.6037,163200.0
2014-08-18 12:40:00,7.74,7.74,7.73,7.73,284800.0,7.6037,7.6037,7.5939,7.5939,284800.0
2014-08-18 12:50:00,7.73,7.73,7.73,7.73,129600.0,7.5939,7.5939,7.5939,7.5939,129600.0
2014-08-18 13:00:00,7.73,7.73,7.72,7.73,254400.0,7.5939,7.5939,7.5841,7.5939,254400.0
2014-08-18 13:10:00,7.73,7.73,7.73,7.73,86400.0,7.5939,7.5939,7.5939,7.5939,86400.0
2014-08-18 13:20:00,7.73,7.73,7.73,7.73,70400.0,7.5939,7.5939,7.5939,7.5939,70400.0
2014-08-18 13:30:00,7.73,7.74,7.73,7.74,124800.0,7.5939,7.6037,7.5939,7.6037,124800.0
2014-08-18 13:40:00,7.74,7.74,7.74,7.74,67200.0,7.6037,7.6037,7.6037,7.6037,67200.0
2014-08-18 13:50:00,7.74,7.75,7.74,7.74,60800.0,7.6037,7.6136,7.6037,7.6037,60800.0
2014-08-18 14:00:00,7.74,7.74,7.73,7.74,67200.0,7.6037,7.6037,7.5939,7.6037,67200.0
2014-08-18 14:10:00,7.74,7.74,7.73,7.73,67200.0,7.6037,7.6037,7.5939,7.5939,67200.0
2014-08-18 14:20:00,7.73,7.74,7.73,7.74,59200.0,7.5939,7.6037,7.5939,7.6037,59200.0
2014-08-18 14:30:00,7.74,7.74,7.73,7.73,124800.0,7.6037,7.6037,7.5939,7.5939,124800.0
2014-08-18 14:40:00,7.73,7.74,7.73,7.73,115200.0,7.5939,7.6037,7.5939,7.5939,115200.0
2014-08-18 14:50:00,7.73,7.73,7.73,7.73,190400.0,7.5939,7.5939,7.5939,7.5939,190400.0
2014-08-18 15:00:00,7.73,7.74,7.73,7.74,216000.0,7.5939,7.6037,7.5939,7.6037,216000.0
2014-08-18 15:10:00,7.74,7.74,7.73,7.73,80000.0,7.6037,7.6037,7.5939,7.5939,80000.0
2014-08-18 15:20:00,7.74,7.74,7.72,7.73,465600.0,7.6037,7.6037,7.5841,7.5939,465600.0
2014-08-18 15:30:00,7.72,7.73,7.72,7.72,332800.0,7.5841,7.5939,7.5841,7.5841,332800.0
2014-08-18 15:40:00,7.73,7.73,7.72,7.73,313600.0,7.5939,7.5939,7.5841,7.5939,313600.0
2014-08-18 15:50:00,7.73,7.74,7.73,7.73,944000.0,7.5939,7.6037,7.5939,7.5939,944000.0
2014-08-19 09:30:00,7.77,7.78,7.76,7.76,841600.0,7.6332,7.643,7.6234,7.6234,841600.0
2014-08-19 09:40:00,7.76,7.77,7.76,7.77,585600.0,7.6234,7.6332,7.6234,7.6332,585600.0
2014-08-19 09:50:00,7.78,7.79,7.77,7.78,379200.0,7.643,7.6529,7.6332,7.643,379200.0
2014-08-19 10:00:00,7.78,7.79,7.77,7.77,296000.0,7.643,7.6529,7.6332,7.6332,296000.0
2014-08-19 10:10:00,7.78,7.78,7.77,7.78,321600.0,7.643,7.643,7.6332,7.643,321600.0
2014-08-19 10:20:00,7.78,7.79,7.77,7.77,272000.0,7.643,7.6529,7.6332,7.6332,272000.0
2014-08-19 10:30:00,7.78,7.78,7.77,7.78,120000.0,7.643,7.643,7.6332,7.643,120000.0
2014-08-19 10:40:00,7.78,7.78,7.77,7.78,121600.0,7.643,7.643,7.6332,7.643,121600.0
2014-08-19 10:50:00,7.78,7.79,7.78,7.78,312000.0,7.643,7.6529,7.643,7.643,312000.0
2014-08-19 11:00:00,7.78,7.78,7.78,7.78,100800.0,7.643,7.643,7.643,7.643,100800.0
2014-08-19 11:10:00,7.78,7.78,7.77,7.78,193600.0,7.643,7.643,7.6332,7.643,193600.0
2014-08-19 11:20:00,7.78,7.79,7.78,7.79,104000.0,7.643,7.6529,7.643,7.6529,104000.0
2014-08-19 11:30:00,7.79,7.79,7.78,7.78,217600.0,7.6529,7.6529,7.643,7.643,217600.0
2014-08-19 11:40:00,7.78,7.79,7.78,7.78,110400.0,7.643,7.6529,7.643,7.643,110400.0
2014-08-19 11:50:00,7.78,7.79,7.78,7.78,97600.0,7.643,7.6529,7.643,7.643,97600.0
2014-08-19 12:00:00,7.78,7.78,7.78,7.78,140800.0,7.643,7.643,7.643,7.643,140800.0
2014-08-19 12:10:00,7.78,7.79,7.78,7.79,192000.0,7.643,7.6529,7.643,7.6529,192000.0
2014-08-19 12:20:00,7.79,7.8,7.79,7.8,257600.0,7.6529,7.6627,7.6529,7.6627,257600.0
2014-08-19 12:30:00,7.8,7.8,7.79,7.8,137600.0,7.6627,7.6627,7.6529,7.6627,137600.0
2014-08-19 12:40:00,7.8,7.8,7.8,7.8,188800.0,7.6627,7.6627,7.6627,7.6627,188800.0
2014-08-19 12:50:00,7.8,7.8,7.79,7.79,113600.0,7.6627,7.6627,7.6529,7.6529,113600.0
2014-08-19 13:00:00,7.79,7.8,7.79,7.8,97600.0,7.6529,7.6627,7.6529,7.6627,97600.0
2014-08-19 13:10:00,7.8,7.8,7.79,7.8,100800.0,7.6627,7.6627,7.6529,7.6627,100800.0
2014-08-19 13:20:00,7.8,7.8,7.8,7.8,64000.0,7.6627,7.6627,7.6627,7.6627,64000.0
2014-08-19 13:30:00,7.8,7.8,7.8,7.8,94400.0,7.6627,7.6627,7.6627,7.6627,94400.0
2014-08-19 13:40:00,7.8,7.81,7.8,7.8,83200.0,7.6627,7.6725,7.6627,7.6627,83200.0
2014-08-19 13:50:00,7.81,7.81,7.8,7.81,147200.0,7.6725,7.6725,7.6627,7.6725,147200.0
2014-08-19 14:00:00,7.81,7.81,7.8,7.8,164800.0,7.6725,7.6725,7.6627,7.6627,164800.0
2014-08-19 14:10:00,7.81,7.81,7.81,7.81,220800.0,7.6725,7.6725,7.6725,7.6725,220800.0
2014-08-19 14:20:00,7.81,7.82,7.81,7.82,380800.0,7.6725,7.6823,7.6725,7.6823,380800.0
2014-08-19 14:30:00,7.82,7.82,7.82,7.82,105600.0,7.6823,7.6823,7.6823,7.6823,105600.0
2014-08-19 14:40:00,7.82,7.82,7.82,7.82,75200.0,7.6823,7.6823,7.6823,7.6823,75200.0
2014-08-19 14:50:00,7.82,7.83,7.82,7.82,136000.0,7.6823,7.6922,7.6823,7.6823,136000.0
2014-08-19 15:00:00,7.82,7.83,7.82,7.83,196800.0,7.6823,7.6922,7.6823,7.6922,196800.0
2014-08-19 15:10:00,7.82,7.83,7.82,7.83,124800.0,7.6823,7.6922,7.6823,7.6922,124800.0
2014-08-19 15:20:00,7.83,7.83,7.82,7.83,147200.0,7.6922,7.6922,7.6823,7.6922,147200.0
2014-08-19 15:30:00,7.83,7.83,7.82,7.82,315200.0,7.6922,7.6922,7.6823,7.6823,315200.0
2014-08-19 15:40:00,7.82,7.82,7.82,7.82,262400.0,7.6823,7.6823,7.6823,7.6823,262400.0
2014-08-19 15:50:00,7.82,7.83,7.82,7.82,876800.0,7.6823,7.6922,7.6823,7.6823,876800.0
2014-08-20 09:30:00,7.81,7.82,7.8,7.82,830400.0,7.6725,7.6823,7.6627,7.6823,830400.0
2014-08-20 09:40:00,7.82,7.82,7.8,7.81,552000.0,7.6823,7.6823,7.6627,7.6725,552000.0
2014-08-20 09:50:00,7.81,7.82,7.81,7.81,315200.0,7.6725,7.6823,7.6725,7.6725,315200.0
2014-08-20 10:00:00,7.81,7.81,7.81,7.81,403200.0,7.6725,7.6725,7.6725,7.6725,403200.0
2014-08-20 10:10:00,7.81,7.81,7.8,7.8,412800.0,7.6725,7.6725,7.6627,7.6627,412800.0
2014-08-20 10:20:00,7.81,7.82,7.81,7.81,251200.0,7.6725,7.6823,7.6725,7.6725,251200.0
2014-08-20 10:30:00,7.81,7.81,7.8,7.8,152000.0,7.6725,7.6725,7.6627,7.6627,152000.0
2014-08-20 10:40:00,7.8,7.82,7.8,7.82,78400.0,7.6627,7.6823,7.6627,7.6823,78400.0
2014-08-20 10:50:00,7.82,7.83,7.82,7.82,225600.0,7.6823,7.6922,7.6823,7.6823,225600.0
2014-08-20 11:00:00,7.83,7.83,7.82,7.82,102400.0,7.6922,7.6922,7.6823,7.6823,102400.0
2014-08-20 11:10:00,7.82,7.83,7.82,7.82,203200.0,7.6823,7.6922,7.6823,7.6823,203200.0
2014-08-20 11:20:00,7.82,7.83,7.82,7.82,116800.0,7.6823,7.6922,7.6823,7.6823,116800.0
2014-08-20 11:30:00,7.83,7.84,7.83,7.84,129600.0,7.6922,7.702,7.6922,7.702,129600.0
2014-08-20 11:40:00,7.83,7.84,7.83,7.83,57600.0,7.6922,7.702,7.6922,7.6922,57600.0
2014-08-20 11:50:00,7.84,7.84,7.84,7.84,142400.0,7.702,7.702,7.702,7.702,142400.0
2014-08-20 12:00:00,7.83,7.83,7.83,7.83,64000.0,7.6922,7.6922,7.6922,7.6922,64000.0
2014-08-20 12:10:00,7.84,7.84,7.83,7.84,33600.0,7.702,7.702,7.6922,7.702,33600.0
2014-08-20 12:20:00,7.84,7.84,7.83,7.83,187200.0,7.702,7.702,7.6922,7.6922,187200.0
2014-08-20 12:30:00,7.83,7.83,7.83,7.83,99200.0,7.6922,7.6922,7.6922,7.6922,99200.0
2014-08-20 12:40:00,7.83,7.84,7.83,7.83,97600.0,7.6922,7.702,7.6922,7.6922,97600.0
2014-08-20 12:50:00,7.83,7.83,7.83,7.83,36800.0,7.6922,7.6922,7.6922,7.6922,36800.0
2014-08-20 13:00:00,7.83,7.83,7.83,7.83,92800.0,7.6922,7.6922,7.6922,7.6922,92800.0
2014-08-20 13:10:00,7.84,7.84,7.83,7.84,227200.0,7.702,7.702,7.6922,7.702,227200.0
2014-08-20 13:20:00,7.84,7.84,7.84,7.84,100800.0,7.702,7.702,7.702,7.702,100800.0
2014-08-20 13:30:00,7.84,7.84,7.83,7.83,72000.0,7.702,7.702,7.6922,7.6922,72000.0
2014-08-20 13:40:00,7.84,7.84,7.83,7.83,121600.0,7.702,7.702,7.6922,7.6922,121600.0
2014-08-20 13:50:00,7.83,7.83,7.82,7.82,44800.0,7.6922,7.6922,7.6823,7.6823,44800.0
2014-08-20 14:00:00,7.82,7.83,7.8,7.81,964800.0,7.6823,7.6922,7.6627,7.6725,964800.0
2014-08-20 14:10:00,7.82,7.82,7.8,7.81,462400.0,7.6823,7.6823,7.6627,7.6725,462400.0
2014-08-20 14:20:00,7.81,7.83,7.81,7.82,328000.0,7.6725,7.6922,7.6725,7.6823,328000.0
2014-08-20 14:30:00,7.83,7.83,7.83,7.83,216000.0,7.6922,7.6922,7.6922,7.6922,216000.0
2014-08-20 14:40:00,7.82,7.84,7.82,7.83,80000.0,7.6823,7.702,7.6823,7.6922,80000.0
2014-08-20 14:50:00,7.83,7.84,7.83,7.84,428800.0,7.6922,7.702,7.6922,7.702,428800.0
2014-08-20 15:00:00,7.84,7.85,7.84,7.85,86400.0,7.702,7.7118,7.702,7.7118,86400.0
2014-08-20 15:10:00,7.85,7.85,7.84,7.84,273600.0,7.7118,7.7118,7.702,7.702,273600.0
2014-08-20 15:20:00,7.85,7.85,7.84,7.84,387200.0,7.7118,7.7118,7.702,7.702,387200.0
2014-08-20 15:30:00,7.85,7.85,7.84,7.85,198400.0,7.7118,7.7118,7.702,7.7118,198400.0
2014-08-20 15:40:00,7.85,7.85,7.84,7.85,516800.0,7.7118,7.7118,7.702,7.7118,516800.0
2014-08-20 15:50:00,7.84,7.84,7.82,7.83,1236800.0,7.702,7.702,7.6823,7.6922,1236800.0
2014-08-21 09:30:00,7.83,7.84,7.82,7.83,504000.0,7.6922,7.702,7.6823,7.6922,504000.0
2014-08-21 09:40:00,7.84,7.85,7.84,7.84,193600.0,7.702,7.7118,7.702,7.702,193600.0
2014-08-21 09:50:00,7.84,7.85,7.84,7.85,515200.0,7.702,7.7118,7.702,7.7118,515200.0
2014-08-21 10:00:00,7.86,7.86,7.81,7.81,961600.0,7.7216,7.7216,7.6725,7.6725,961600.0
2014-08-21 10:10:00,7.8,7.83,7.8,7.83,412800.0,7.6627,7.6922,7.6627,7.6922,412800.0
2014-08-21 10:20:00,7.83,7.84,7.83,7.84,164800.0,7.6922,7.702,7.6922,7.702,164800.0
2014-08-21 10:30:00,7.83,7.86,7.83,7.85,260800.0,7.6922,7.7216,7.6922,7.7118,260800.0
2014-08-21 10:40:00,7.85,7.85,7.85,7.85,195200.0,7.7118,7.7118,7.7118,7.7118,195200.0
2014-08-21 10:50:00,7.85,7.85,7.84,7.84,220800.0,7.7118,7.7118,7.702,7.702,220800.0
2014-08-21 11:00:00,7.84,7.85,7.84,7.84,212800.0,7.702,7.7118,7.702,7.702,212800.0
2014-08-21 11:10:00,7.84,7.85,7.84,7.85,188800.0,7.702,7.7118,7.702,7.7118,188800.0
2014-08-21 11:20:00,7.84,7.84,7.83,7.84,217600.0,7.702,7.702,7.6922,7.702,217600.0
2014-08-21 11:30:00,7.84,7.84,7.84,7.84,217600.0,7.702,7.702,7.702,7.702,217600.0
2014-08-21 11:40:00,7.84,7.84,7.83,7.83,372800.0,7.702,7.702,7.6922,7.6922,372800.0
2014-08-21 11:50:00,7.83,7.84,7.83,7.83,65600.0,7.6922,7.702,7.6922,7.6922,65600.0
2014-08-21 12:00:00,7.83,7.83,7.82,7.83,137600.0,7.6922,7.6922,7.6823,7.6922,137600.0
2014-08-21 12:10:00,7.83,7.84,7.83,7.84,148800.0,7.6922,7.702,7.6922,7.702,148800.0
2014-08-21 12:20:00,7.84,7.84,7.83,7.83,52800.0,7.702,7.702,7.6922,7.6922,52800.0
2014-08-21 12:30:00,7.84,7.84,7.83,7.84,62400.0,7.702,7.702,7.6922,7.702,62400.0
2014-08-21 12:40:00,7.84,7.84,7.83,7.84,30400.0,7.702,7.702,7.6922,7.702,30400.0
2014-08-21 12:50:00,7.84,7.84,7.83,7.83,86400.0,7.702,7.702,7.6922,7.6922,86400.0
2014-08-21 13:00:00,7.83,7.85,7.83,7.85,102400.0,7.6922,7.7118,7.6922,7.7118,102400.0
2014-08-21 13:10:00,7.85,7.85,7.85,7.85,89600.0,7.7118,7.7118,7.7118,7.7118,89600.0
2014-08-21 13:20:00,7.85,7.85,7.85,7.85,33600.0,7.7118,7.7118,7.7118,7.7118,33600.0
2014-08-21 13:30:00,7.85,7.85,7.84,7.85,118400.0,7.7118,7.7118,7.702,7.7118,118400.0
2014-08-21 13:40:00,7.85,7.85,7.84,7.85,123200.0,7.7118,7.7118,7.702,7.7118,123200.0
2014-08-21 13:50:00,7.85,7.85,7.84,7.84,78400.0,7.7118,7.7118,7.702,7.702,78400.0
2014-08-21 14:00:00,7.84,7.84,7.83,7.84,212800.0,7.702,7.702,7.6922,7.702,212800.0
2014-08-21 14:10:00,7.84,7.84,7.84,7.84,174400.0,7.702,7.702,7.702,7.702,174400.0
2014-08-21 14:20:00,7.85,7.85,7.85,7.85,123200.0,7.7118,7.7118,7.7118,7.7118,123200.0
2014-08-21 14:30:00,7.85,7.85,7.85,7.85,64000.0,7.7118,7.7118,7.7118,7.7118,64000.0
2014-08-21 14:40:00,7.85,7.85,7.85,7.85,121600.0,7.7118,7.7118,7.7118,7.7118,121600.0
2014-08-21 14:50:00,7.85,7.86,7.85,7.86,70400.0,7.7118,7.7216,7.7118,7.7216,70400.0
2014-08-21 15:00:00,7.85,7.86,7.85,7.85,198400.0,7.7118,7.7216,7.7118,7.7118,198400.0
2014-08-21 15:10:00,7.86,7.86,7.85,7.85,124800.0,7.7216,7.7216,7.7118,7.7118,124800.0
2014-08-21 15:20:00,7.85,7.85,7.85,7.85,28800.0,7.7118,7.7118,7.7118,7.7118,28800.0
2014-08-21 15:30:00,7.85,7.85,7.84,7.84,214400.0,7.7118,7.7118,7.702,7.702,214400.0
2014-08-21 15:40:00,7.84,7.85,7.84,7.85,328000.0,7.702,7.7118,7.702,7.7118,328000.0
2014-08-21 15:50:00,7.85,7.85,7.84,7.85,1041600.0,7.7118,7.7118,7.702,7.7118,1041600.0
2014-08-22 09:30:00,7.86,7.87,7.84,7.84,532800.0,7.7216,7.7315,7.702,7.702,532800.0
2014-08-22 09:40:00,7.84,7.84,7.82,7.83,584000.0,7.702,7.702,7.6823,7.6922,584000.0
2014-08-22 09:50:00,7.83,7.86,7.83,7.86,372800.0,7.6922,7.7216,7.6922,7.7216,372800.0
2014-08-22 10:00:00,7.86,7.88,7.84,7.87,1249600.0,7.7216,7.7413,7.702,7.7315,1249600.0
2014-08-22 10:10:00,7.87,7.88,7.86,7.87,798400.0,7.7315,7.7413,7.7216,7.7315,798400.0
2014-08-22 10:20:00,7.87,7.88,7.86,7.88,424000.0,7.7315,7.7413,7.7216,7.7413,424000.0
2014-08-22 10:30:00,7.88,7.9,7.87,7.88,443200.0,7.7413,7.7609,7.7315,7.7413,443200.0
2014-08-22 10:40:00,7.89,7.89,7.87,7.87,248000.0,7.7511,7.7511,7.7315,7.7315,248000.0
2014-08-22 10:50:00,7.87,7.87,7.84,7.84,561600.0,7.7315,7.7315,7.702,7.702,561600.0
2014-08-22 11:00:00,7.84,7.87,7.83,7.86,604800.0,7.702,7.7315,7.6922,7.7216,604800.0
2014-08-22 11:10:00,7.86,7.88,7.86,7.87,232000.0,7.7216,7.7413,7.7216,7.7315,232000.0
2014-08-22 11:20:00,7.87,7.89,7.87,7.88,236800.0,7.7315,7.7511,7.7315,7.7413,236800.0
2014-08-22 11:30:00,7.88,7.88,7.87,7.88,153600.0,7.7413,7.7413,7.7315,7.7413,153600.0
2014-08-22 11:40:00,7.87,7.88,7.87,7.87,48000.0,7.7315,7.7413,7.7315,7.7315,48000.0
2014-08-22 11:50:00,7.88,7.89,7.88,7.88,72000.0,7.7413,7.7511,7.7413,7.7413,72000.0
2014-08-22 12:00:00,7.88,7.89,7.87,7.88,140800.0,7.7413,7.7511,7.7315,7.7413,140800.0
2014-08-22 12:10:00,7.88,7.89,7.88,7.88,59200.0,7.7413,7.7511,7.7413,7.7413,59200.0
2014-08-22 12:20:00,7.89,7.91,7.89,7.9,313600.0,7.7511,7.7707,7.7511,7.7609,313600.0
2014-08-22 12:30:00,7.9,7.9,7.9,7.9,196800.0,7.7609,7.7609,7.7609,7.7609,196800.0
2014-08-22 12:40:00,7.9,7.9,7.9,7.9,504000.0,7.7609,7.7609,7.7609,7.7609,504000.0
2014-08-22 12:50:00,7.9,7.9,7.89,7.9,134400.0,7.7609,7.7609,7.7511,7.7609,134400.0
2014-08-22 13:00:00,7.89,7.9,7.89,7.89,28800.0,7.7511,7.7609,7.7511,7.7511,28800.0
2014-08-22 13:10:00,7.89,7.9,7.89,7.89,254400.0,7.7511,7.7609,7.7511,7.7511,254400.0
2014-08-22 13:20:00,7.89,7.89,7.88,7.89,134400.0,7.7511,7.7511,7.7413,7.7511,134400.0
2014-08-22 13:30:00,7.89,7.9,7.89,7.89,20800.0,7.7511,7.7609,7.7511,7.7511,20800.0
2014-08-22 13:40:00,7.89,7.9,7.89,7.9,169600.0,7.7511,7.7609,7.7511,7.7609,169600.0
2014-08-22 13:50:00,7.9,7.9,7.89,7.9,70400.0,7.7609,7.7609,7.7511,7.7609,70400.0
2014-08-22 14:00:00,7.89,7.89,7.88,7.88,158400.0,7.7511,7.7511,7.7413,7.7413,158400.0
2014-08-22 14:10:00,7.88,7.88,7.88,7.88,140800.0,7.7413,7.7413,7.7413,7.7413,140800.0
2014-08-22 14:20:00,7.88,7.88,7.88,7.88,96000.0,7.7413,7.7413,7.7413,7.7413,96000.0
2014-08-22 14:30:00,7.88,7.88,7.87,7.87,270400.0,7.7413,7.7413,7.7315,7.7315,270400.0
2014-08-22 14:40:00,7.87,7.88,7.87,7.88,121600.0,7.7315,7.7413,7.7315,7.7413,121600.0
2014-08-22 14:50:00,7.88,7.89,7.88,7.89,209600.0,7.7413,7.7511,7.7413,7.7511,209600.0
2014-08-22 15:00:00,7.89,7.9,7.89,7.9,182400.0,7.7511,7.7609,7.7511,7.7609,182400.0
2014-08-22 15:10:00,7.9,7.9,7.9,7.9,115200.0,7.7609,7.7609,7.7609,7.7609,115200.0
2014-08-22 15:20:00,7.9,7.9,7.88,7.89,225600.0,7.7609,7.7609,7.7413,7.7511,225600.0
2014-08-22 15:30:00,7.89,7.89,7.88,7.88,235200.0,7.7511,7.7511,7.7413,7.7413,235200.0
2014-08-22 15:40:00,7.88,7.88,7.87,7.87,403200.0,7.7413,7.7413,7.7315,7.7315,403200.0
2014-08-22 15:50:00,7.88,7.88,7.87,7.87,875200.0,7.7413,7.7413,7.7315,7.7315,875200.0
2014-08-25 09:30:00,7.95,7.96,7.94,7.96,1118400.0,7.81,7.8199,7.8002,7.8199,1118400.0
2014-08-25 09:40:00,7.95,7.96,7.95,7.95,443200.0,7.81,7.8199,7.81,7.81,443200.0
2014-08-25 09:50:00,7.96,7.96,7.96,7.96,785600.0,7.8199,7.8199,7.8199,7.8199,785600.0
2014-08-25 10:00:00,7.96,7.96,7.95,7.96,972800.0,7.8199,7.8199,7.81,7.8199,972800.0
2014-08-25 10:10:00,7.96,7.96,7.95,7.95,422400.0,7.8199,7.8199,7.81,7.81,422400.0
2014-08-25 10:20:00,7.95,7.96,7.94,7.95,390400.0,7.81,7.8199,7.8002,7.81,390400.0
2014-08-25 10:30:00,7.96,7.97,7.95,7.97,574400.0,7.8199,7.8297,7.81,7.8297,574400.0
2014-08-25 10:40:00,7.97,7.97,7.96,7.97,153600.0,7.8297,7.8297,7.8199,7.8297,153600.0
2014-08-25 10:50:00,7.97,7.98,7.97,7.97,185600.0,7.8297,7.8395,7.8297,7.8297,185600.0
2014-08-25 11:00:00,7.97,7.97,7.96,7.96,105600.0,7.8297,7.8297,7.8199,7.8199,105600.0
2014-08-25 11:10:00,7.96,7.96,7.96,7.96,120000.0,7.8199,7.8199,7.8199,7.8199,120000.0
2014-08-25 11:20:00,7.96,7.97,7.96,7.97,260800.0,7.8199,7.8297,7.8199,7.8297,260800.0
2014-08-25 11:30:00,7.97,7.97,7.96,7.97,118400.0,7.8297,7.8297,7.8199,7.8297,118400.0
2014-08-25 11:40:00,7.96,7.96,7.96,7.96,48000.0,7.8199,7.8199,7.8199,7.8199,48000.0
2014-08-25 11:50:00,7.96,7.96,7.96,7.96,105600.0,7.8199,7.8199,7.8199,7.8199,105600.0
2014-08-25 12:00:00,7.96,7.96,7.95,7.95,310400.0,7.8199,7.8199,7.81,7.81,310400.0
2014-08-25 12:10:00,7.95,7.95,7.94,7.94,472000.0,7.81,7.81,7.8002,7.8002,472000.0
2014-08-25 12:20:00,7.94,7.94,7.91,7.91,1150400.0,7.8002,7.8002,7.7707,7.7707,1150400.0
2014-08-25 12:30:00,7.92,7.92,7.9,7.91,656000.0,7.7806,7.7806,7.7609,7.7707,656000.0
2014-08-25 12:40:00,7.92,7.92,7.91,7.92,680000.0,7.7806,7.7806,7.7707,7.7806,680000.0
2014-08-25 12:50:00,7.92,7.92,7.91,7.92,316800.0,7.7806,7.7806,7.7707,7.7806,316800.0
2014-08-25 13:00:00,7.92,7.92,7.89,7.9,662400.0,7.7806,7.7806,7.7511,7.7609,662400.0
2014-08-25 13:10:00,7.9,7.92,7.9,7.92,246400.0,7.7609,7.7806,7.7609,7.7806,246400.0
2014-08-25 13:20:00,7.92,7.93,7.92,7.93,217600.0,7.7806,7.7904,7.7806,7.7904,217600.0
2014-08-25 13:30:00,7.93,7.93,7.93,7.93,278400.0,7.7904,7.7904,7.7904,7.7904,278400.0
2014-08-25 13:40:00,7.93,7.93,7.93,7.93,144000.0,7.7904,7.7904,7.7904,7.7904,144000.0
2014-08-25 13:50:00,7.93,7.94,7.93,7.93,304000.0,7.7904,7.8002,7.7904,7.7904,304000.0
2014-08-25 14:00:00,7.93,7.93,7.92,7.93,67200.0,7.7904,7.7904,7.7806,7.7904,67200.0
2014-08-25 14:10:00,7.93,7.93,7.92,7.92,60800.0,7.7904,7.7904,7.7806,7.7806,60800.0
2014-08-25 14:20:00,7.93,7.93,7.91,7.92,132800.0,7.7904,7.7904,7.7707,7.7806,132800.0
2014-08-25 14:30:00,7.92,7.92,7.92,7.92,24000.0,7.7806,7.7806,7.7806,7.7806,24000.0
2014-08-25 14:40:00,7.92,7.92,7.92,7.92,105600.0,7.7806,7.7806,7.7806,7.7806,105600.0
2014-08-25 14:50:00,7.92,7.93,7.92,7.93,294400.0,7.7806,7.7904,7.7806,7.7904,294400.0
2014-08-25 15:00:00,7.93,7.93,7.93,7.93,81600.0,7.7904,7.7904,7.7904,7.7904,81600.0
2014-08-25 15:10:00,7.93,7.93,7.92,7.93,360000.0,7.7904,7.7904,7.7806,7.7904,360000.0
2014-08-25 15:20:00,7.93,7.93,7.93,7.93,185600.0,7.7904,7.7904,7.7904,7.7904,185600.0
2014-08-25 15:30:00,7.93,7.94,7.93,7.94,332800.0,7.7904,7.8002,7.7904,7.8002,332800.0
2014-08-25 15:40:00,7.94,7.94,7.93,7.94,406400.0,7.8002,7.8002,7.7904,7.8002,406400.0
2014-08-25 15:50:00,7.94,7.94,7.93,7.93,1342400.0,7.8002,7.8002,7.7904,7.7904,1342400.0
2014-08-26 09:30:00,7.95,7.96,7.93,7.93,707200.0,7.81,7.8199,7.7904,7.7904,707200.0
2014-08-26 09:40:00,7.93,7.94,7.92,7.93,408000.0,7.7904,7.8002,7.7806,7.7904,408000.0
2014-08-26 09:50:00,7.94,7.94,7.93,7.94,198400.0,7.8002,7.8002,7.7904,7.8002,198400.0
2014-08-26 10:00:00,7.95,7.95,7.91,7.92,796800.0,7.81,7.81,7.7707,7.7806,796800.0
2014-08-26 10:10:00,7.92,7.93,7.92,7.92,329600.0,7.7806,7.7904,7.7806,7.7806,329600.0
2014-08-26 10:20:00,7.92,7.93,7.91,7.93,324800.0,7.7806,7.7904,7.7707,7.7904,324800.0
2014-08-26 10:30:00,7.94,7.94,7.93,7.93,59200.0,7.8002,7.8002,7.7904,7.7904,59200.0
2014-08-26 10:40:00,7.93,7.94,7.93,7.94,204800.0,7.7904,7.8002,7.7904,7.8002,204800.0
2014-08-26 10:50:00,7.94,7.95,7.94,7.94,124800.0,7.8002,7.81,7.8002,7.8002,124800.0
2014-08-26 11:00:00,7.95,7.95,7.94,7.95,208000.0,7.81,7.81,7.8002,7.81,208000.0
2014-08-26 11:10:00,7.95,7.95,7.94,7.95,113600.0,7.81,7.81,7.8002,7.81,113600.0
2014-08-26 11:20:00,7.95,7.96,7.95,7.96,192000.0,7.81,7.8199,7.81,7.8199,192000.0
2014-08-26 11:30:00,7.96,7.96,7.95,7.95,262400.0,7.8199,7.8199,7.81,7.81,262400.0
2014-08-26 11:40:00,7.94,7.95,7.94,7.95,65600.0,7.8002,7.81,7.8002,7.81,65600.0
2014-08-26 11:50:00,7.96,7.96,7.94,7.94,41600.0,7.8199,7.8199,7.8002,7.8002,41600.0
2014-08-26 12:00:00,7.94,7.95,7.94,7.95,331200.0,7.8002,7.81,7.8002,7.81,331200.0
2014-08-26 12:10:00,7.95,7.95,7.95,7.95,107200.0,7.81,7.81,7.81,7.81,107200.0
2014-08-26 12:20:00,7.95,7.96,7.95,7.95,112000.0,7.81,7.8199,7.81,7.81,112000.0
2014-08-26 12:30:00,7.95,7.95,7.95,7.95,86400.0,7.81,7.81,7.81,7.81,86400.0
2014-08-26 12:40:00,7.95,7.95,7.94,7.94,51200.0,7.81,7.81,7.8002,7.8002,51200.0
2014-08-26 12:50:00,7.94,7.94,7.94,7.94,91200.0,7.8002,7.8002,7.8002,7.8002,91200.0
2014-08-26 13:00:00,7.94,7.94,7.93,7.93,220800.0,7.8002,7.8002,7.7904,7.7904,220800.0
2014-08-26 13:10:00,7.93,7.94,7.93,7.94,100800.0,7.7904,7.8002,7.7904,7.8002,100800.0
2014-08-26 13:20:00,7.94,7.95,7.94,7.95,220800.0,7.8002,7.81,7.8002,7.81,220800.0
2014-08-26 13:30:00,7.95,7.95,7.94,7.95,219200.0,7.81,7.81,7.8002,7.81,219200.0
2014-08-26 13:40:00,7.95,7.95,7.94,7.95,32000.0,7.81,7.81,7.8002,7.81,32000.0
2014-08-26 13:50:00,7.95,7.95,7.94,7.95,118400.0,7.81,7.81,7.8002,7.81,118400.0
2014-08-26 14:00:00,7.95,7.95,7.95,7.95,171200.0,7.81,7.81,7.81,7.81,171200.0
2014-08-26 14:10:00,7.95,7.96,7.95,7.96,366400.0,7.81,7.8199,7.81,7.8199,366400.0
2014-08-26 14:20:00,7.96,7.96,7.96,7.96,51200.0,7.8199,7.8199,7.8199,7.8199,51200.0
2014-08-26 14:30:00,7.96,7.96,7.95,7.96,139200.0,7.8199,7.8199,7.81,7.8199,139200.0
2014-08-26 14:40:00,7.96,7.96,7.96,7.96,102400.0,7.8199,7.8199,7.8199,7.8199,102400.0
2014-08-26 14:50:00,7.96,7.97,7.96,7.96,120000.0,7.8199,7.8297,7.8199,7.8199,120000.0
2014-08-26 15:00:00,7.96,7.96,7.96,7.96,291200.0,7.8199,7.8199,7.8199,7.8199,291200.0
2014-08-26 15:10:00,7.96,7.96,7.96,7.96,65600.0,7.8199,7.8199,7.8199,7.8199,65600.0
2014-08-26 15:20:00,7.96,7.96,7.95,7.95,185600.0,7.8199,7.8199,7.81,7.81,185600.0
2014-08-26 15:30:00,7.95,7.95,7.95,7.95,179200.0,7.81,7.81,7.81,7.81,179200.0
2014-08-26 15:40:00,7.95,7.96,7.95,7.96,246400.0,7.81,7.8199,7.81,7.8199,246400.0
2014-08-26 15:50:00,7.96,7.96,7.95,7.95,782400.0,7.8199,7.8199,7.81,7.81,782400.0
2014-08-27 09:30:00,7.95,7.96,7.94,7.94,384000.0,7.81,7.8199,7.8002,7.8002,384000.0
2014-08-27 09:40:00,7.94,7.95,7.92,7.93,456000.0,7.8002,7.81,7.7806,7.7904,456000.0
2014-08-27 09:50:00,7.92,7.93,7.92,7.92,697600.0,7.7806,7.7904,7.7806,7.7806,697600.0
2014-08-27 10:00:00,7.92,7.93,7.92,7.92,164800.0,7.7806,7.7904,7.7806,7.7806,164800.0
2014-08-27 10:10:00,7.93,7.93,7.92,7.92,201600.0,7.7904,7.7904,7.7806,7.7806,201600.0
2014-08-27 10:20:00,7.92,7.93,7.92,7.92,352000.0,7.7806,7.7904,7.7806,7.7806,352000.0
2014-08-27 10:30:00,7.92,7.93,7.92,7.92,73600.0,7.7806,7.7904,7.7806,7.7806,73600.0
2014-08-27 10:40:00,7.93,7.94,7.93,7.94,236800.0,7.7904,7.8002,7.7904,7.8002,236800.0
2014-08-27 10:50:00,7.95,7.95,7.95,7.95,353600.0,7.81,7.81,7.81,7.81,353600.0
2014-08-27 11:00:00,7.96,7.96,7.95,7.96,184000.0,7.8199,7.8199,7.81,7.8199,184000.0
2014-08-27 11:10:00,7.95,7.96,7.95,7.95,65600.0,7.81,7.8199,7.81,7.81,65600.0
2014-08-27 11:20:00,7.95,7.95,7.95,7.95,73600.0,7.81,7.81,7.81,7.81,73600.0
2014-08-27 11:30:00,7.95,7.96,7.94,7.95,291200.0,7.81,7.8199,7.8002,7.81,291200.0
2014-08-27 11:40:00,7.95,7.96,7.95,7.96,118400.0,7.81,7.8199,7.81,7.8199,118400.0
2014-08-27 11:50:00,7.96,7.96,7.96,7.96,99200.0,7.8199,7.8199,7.8199,7.8199,99200.0
2014-08-27 12:00:00,7.96,7.96,7.95,7.95,112000.0,7.8199,7.8199,7.81,7.81,112000.0
2014-08-27 12:10:00,7.95,7.96,7.95,7.95,145600.0,7.81,7.8199,7.81,7.81,145600.0
2014-08-27 12:20:00,7.96,7.96,7.96,7.96,44800.0,7.8199,7.8199,7.8199,7.8199,44800.0
2014-08-27 12:30:00,7.96,7.96,7.95,7.95,113600.0,7.8199,7.8199,7.81,7.81,113600.0
2014-08-27 12:40:00,7.95,7.96,7.95,7.96,32000.0,7.81,7.8199,7.81,7.8199,32000.0
2014-08-27 12:50:00,7.96,7.96,7.96,7.96,6400.0,7.8199,7.8199,7.8199,7.8199,6400.0
2014-08-27 13:00:00,7.96,7.96,7.95,7.95,30400.0,7.8199,7.8199,7.81,7.81,30400.0
2014-08-27 13:10:00,7.95,7.95,7.95,7.95,12800.0,7.81,7.81,7.81,7.81,12800.0
2014-08-27 13:20:00,7.96,7.96,7.95,7.96,41600.0,7.8199,7.8199,7.81,7.8199,41600.0
2014-08-27 13:30:00,7.96,7.96,7.96,7.96,25600.0,7.8199,7.8199,7.8199,7.8199,25600.0
2014-08-27 13:40:00,7.96,7.96,7.96,7.96,12800.0,7.8199,7.8199,7.8199,7.8199,12800.0
2014-08-27 13:50:00,7.96,7.96,7.96,7.96,22400.0,7.8199,7.8199,7.8199,7.8199,22400.0
2014-08-27 14:00:00,7.96,7.96,7.96,7.96,41600.0,7.8199,7.8199,7.8199,7.8199,41600.0
2014-08-27 14:10:00,7.96,7.97,7.96,7.97,108800.0,7.8199,7.8297,7.8199,7.8297,108800.0
2014-08-27 14:20:00,7.97,7.97,7.96,7.96,104000.0,7.8297,7.8297,7.8199,7.8199,104000.0
2014-08-27 14:30:00,7.96,7.96,7.96,7.96,36800.0,7.8199,7.8199,7.8199,7.8199,36800.0
2014-08-27 14:40:00,7.95,7.95,7.95,7.95,147200.0,7.81,7.81,7.81,7.81,147200.0
2014-08-27 14:50:00,7.95,7.95,7.93,7.93,112000.0,7.81,7.81,7.7904,7.7904,112000.0
2014-08-27 15:00:00,7.94,7.94,7.92,7.93,582400.0,7.8002,7.8002,7.7806,7.7904,582400.0
2014-08-27 15:10:00,7.93,7.93,7.93,7.93,158400.0,7.7904,7.7904,7.7904,7.7904,158400.0
2014-08-27 15:20:00,7.93,7.93,7.93,7.93,166400.0,7.7904,7.7904,7.7904,7.7904,166400.0
2014-08-27 15:30:00,7.93,7.94,7.93,7.94,238400.0,7.7904,7.8002,7.7904,7.8002,238400.0
2014-08-27 15:40:00,7.94,7.94,7.93,7.93,220800.0,7.8002,7.8002,7.7904,7.7904,220800.0
2014-08-27 15:50:00,7.94,7.95,7.94,7.95,555200.0,7.8002,7.81,7.8002,7.81,555200.0
2014-08-28 09:30:00,7.9,7.9,7.88,7.89,1668800.0,7.7609,7.7609,7.7413,7.7511,1668800.0
2014-08-28 09:40:00,7.89,7.91,7.88,7.9,1240000.0,7.7511,7.7707,7.7413,7.7609,1240000.0
2014-08-28 09:50:00,7.9,7.92,7.9,7.92,537600.0,7.7609,7.7806,7.7609,7.7806,537600.0
2014-08-28 10:00:00,7.91,7.92,7.9,7.91,441600.0,7.7707,7.7806,7.7609,7.7707,441600.0
2014-08-28 10:10:00,7.91,7.91,7.89,7.9,628800.0,7.7707,7.7707,7.7511,7.7609,628800.0
2014-08-28 10:20:00,7.9,7.9,7.9,7.9,246400.0,7.7609,7.7609,7.7609,7.7609,246400.0
2014-08-28 10:30:00,7.9,7.9,7.9,7.9,312000.0,7.7609,7.7609,7.7609,7.7609,312000.0
2014-08-28 10:40:00,7.9,7.93,7.9,7.92,656000.0,7.7609,7.7904,7.7609,7.7806,656000.0
2014-08-28 10:50:00,7.92,7.93,7.92,7.92,355200.0,7.7806,7.7904,7.7806,7.7806,355200.0
2014-08-28 11:00:00,7.92,7.92,7.92,7.92,112000.0,7.7806,7.7806,7.7806,7.7806,112000.0
2014-08-28 11:10:00,7.92,7.93,7.92,7.92,265600.0,7.7806,7.7904,7.7806,7.7806,265600.0
2014-08-28 11:20:00,7.92,7.92,7.91,7.92,124800.0,7.7806,7.7806,7.7707,7.7806,124800.0
2014-08-28 11:30:00,7.92,7.93,7.91,7.93,425600.0,7.7806,7.7904,7.7707,7.7904,425600.0
2014-08-28 11:40:00,7.93,7.93,7.92,7.92,198400.0,7.7904,7.7904,7.7806,7.7806,198400.0
2014-08-28 11:50:00,7.92,7.93,7.92,7.92,89600.0,7.7806,7.7904,7.7806,7.7806,89600.0
2014-08-28 12:00:00,7.92,7.92,7.92,7.92,152000.0,7.7806,7.7806,7.7806,7.7806,152000.0
2014-08-28 12:10:00,7.92,7.94,7.92,7.94,422400.0,7.7806,7.8002,7.7806,7.8002,422400.0
2014-08-28 12:20:00,7.94,7.95,7.94,7.94,65600.0,7.8002,7.81,7.8002,7.8002,65600.0
2014-08-28 12:30:00,7.95,7.95,7.94,7.94,89600.0,7.81,7.81,7.8002,7.8002,89600.0
2014-08-28 12:40:00,7.94,7.95,7.94,7.95,99200.0,7.8002,7.81,7.8002,7.81,99200.0
2014-08-28 12:50:00,7.94,7.94,7.94,7.94,113600.0,7.8002,7.8002,7.8002,7.8002,113600.0
2014-08-28 13:00:00,7.94,7.94,7.93,7.94,110400.0,7.8002,7.8002,7.7904,7.8002,110400.0
2014-08-28 13:10:00,7.94,7.94,7.93,7.93,164800.0,7.8002,7.8002,7.7904,7.7904,164800.0
2014-08-28 13:20:00,7.93,7.93,7.93,7.93,107200.0,7.7904,7.7904,7.7904,7.7904,107200.0
2014-08-28 13:30:00,7.93,7.93,7.93,7.93,94400.0,7.7904,7.7904,7.7904,7.7904,94400.0
2014-08-28 13:40:00,7.93,7.94,7.93,7.94,88000.0,7.7904,7.8002,7.7904,7.8002,88000.0
2014-08-28 13:50:00,7.94,7.94,7.93,7.93,59200.0,7.8002,7.8002,7.7904,7.7904,59200.0
2014-08-28 14:00:00,7.93,7.93,7.93,7.93,59200.0,7.7904,7.7904,7.7904,7.7904,59200.0
2014-08-28 14:10:00,7.94,7.94,7.93,7.94,86400.0,7.8002,7.8002,7.7904,7.8002,86400.0
2014-08-28 14:20:00,7.94,7.94,7.93,7.94,262400.0,7.8002,7.8002,7.7904,7.8002,262400.0
2014-08-28 14:30:00,7.94,7.94,7.93,7.94,102400.0,7.8002,7.8002,7.7904,7.8002,102400.0
2014-08-28 14:40:00,7.94,7.94,7.93,7.93,89600.0,7.8002,7.8002,7.7904,7.7904,89600.0
2014-08-28 14:50:00,7.93,7.94,7.93,7.93,160000.0,7.7904,7.8002,7.7904,7.7904,160000.0
2014-08-28 15:00:00,7.93,7.93,7.92,7.92,72000.0,7.7904,7.7904,7.7806,7.7806,72000.0
2014-08-28 15:10:00,7.92,7.93,7.92,7.93,155200.0,7.7806,7.7904,7.7806,7.7904,155200.0
2014-08-28 15:20:00,7.93,7.93,7.93,7.93,244800.0,7.7904,7.7904,7.7904,7.7904,244800.0
2014-08-28 15:30:00,7.93,7.94,7.93,7.93,236800.0,7.7904,7.8002,7.7904,7.7904,236800.0
2014-08-28 15:40:00,7.93,7.94,7.93,7.94,198400.0,7.7904,7.8002,7.7904,7.8002,198400.0
2014-08-28 15:50:00,7.94,7.94,7.92,7.93,894400.0,7.8002,7.8002,7.7806,7.7904,894400.0
2014-08-29 09:30:00,7.97,7.98,7.96,7.97,868800.0,7.8297,7.8395,7.8199,7.8297,868800.0
2014-08-29 09:40:00,7.97,7.98,7.95,7.95,614400.0,7.8297,7.8395,7.81,7.81,614400.0
2014-08-29 09:50:00,7.95,7.95,7.93,7.94,534400.0,7.81,7.81,7.7904,7.8002,534400.0
2014-08-29 10:00:00,7.94,7.95,7.93,7.93,257600.0,7.8002,7.81,7.7904,7.7904,257600.0
2014-08-29 10:10:00,7.92,7.93,7.91,7.92,459200.0,7.7806,7.7904,7.7707,7.7806,459200.0
2014-08-29 10:20:00,7.92,7.93,7.92,7.92,356800.0,7.7806,7.7904,7.7806,7.7806,356800.0
2014-08-29 10:30:00,7.92,7.94,7.92,7.94,142400.0,7.7806,7.8002,7.7806,7.8002,142400.0
2014-08-29 10:40:00,7.93,7.95,7.93,7.95,299200.0,7.7904,7.81,7.7904,7.81,299200.0
2014-08-29 10:50:00,7.95,7.96,7.95,7.96,128000.0,7.81,7.8199,7.81,7.8199,128000.0
2014-08-29 11:00:00,7.96,7.97,7.96,7.97,182400.0,7.8199,7.8297,7.8199,7.8297,182400.0
2014-08-29 11:10:00,7.97,7.98,7.97,7.97,94400.0,7.8297,7.8395,7.8297,7.8297,94400.0
2014-08-29 11:20:00,7.97,7.98,7.97,7.98,297600.0,7.8297,7.8395,7.8297,7.8395,297600.0
2014-08-29 11:30:00,7.98,7.99,7.97,7.99,206400.0,7.8395,7.8493,7.8297,7.8493,206400.0
2014-08-29 11:40:00,7.99,7.99,7.99,7.99,104000.0,7.8493,7.8493,7.8493,7.8493,104000.0
2014-08-29 11:50:00,7.99,7.99,7.99,7.99,41600.0,7.8493,7.8493,7.8493,7.8493,41600.0
2014-08-29 12:00:00,7.99,7.99,7.97,7.97,155200.0,7.8493,7.8493,7.8297,7.8297,155200.0
2014-08-29 12:10:00,7.97,7.97,7.97,7.97,57600.0,7.8297,7.8297,7.8297,7.8297,57600.0
2014-08-29 12:20:00,7.97,7.97,7.97,7.97,81600.0,7.8297,7.8297,7.8297,7.8297,81600.0
2014-08-29 12:30:00,7.97,7.97,7.97,7.97,20800.0,7.8297,7.8297,7.8297,7.8297,20800.0
2014-08-29 12:40:00,7.97,7.97,7.97,7.97,59200.0,7.8297,7.8297,7.8297,7.8297,59200.0
2014-08-29 12:50:00,7.97,7.98,7.97,7.98,88000.0,7.8297,7.8395,7.8297,7.8395,88000.0
2014-08-29 13:00:00,7.97,7.98,7.97,7.98,46400.0,7.8297,7.8395,7.8297,7.8395,46400.0
2014-08-29 13:10:00,7.97,7.97,7.97,7.97,38400.0,7.8297,7.8297,7.8297,7.8297,38400.0
2014-08-29 13:20:00,7.97,7.97,7.95,7.96,214400.0,7.8297,7.8297,7.81,7.8199,214400.0
2014-08-29 13:30:00,7.96,7.96,7.96,7.96,44800.0,7.8199,7.8199,7.8199,7.8199,44800.0
2014-08-29 13:40:00,7.96,7.96,7.96,7.96,92800.0,7.8199,7.8199,7.8199,7.8199,92800.0
2014-08-29 13:50:00,7.96,7.96,7.96,7.96,3200.0,7.8199,7.8199,7.8199,7.8199,3200.0
2014-08-29 14:00:00,7.96,7.97,7.96,7.97,48000.0,7.8199,7.8297,7.8199,7.8297,48000.0
2014-08-29 14:10:00,7.97,7.97,7.97,7.97,33600.0,7.8297,7.8297,7.8297,7.8297,33600.0
2014-08-29 14:20:00,7.97,7.97,7.97,7.97,4800.0,7.8297,7.8297,7.8297,7.8297,4800.0
2014-08-29 14:30:00,7.97,7.97,7.97,7.97,33600.0,7.8297,7.8297,7.8297,7.8297,33600.0
2014-08-29 14:40:00,7.96,7.96,7.96,7.96,96000.0,7.8199,7.8199,7.8199,7.8199,96000.0
2014-08-29 14:50:00,7.96,7.97,7.96,7.96,72000.0,7.8199,7.8297,7.8199,7.8199,72000.0
2014-08-29 15:00:00,7.97,7.97,7.96,7.96,80000.0,7.8297,7.8297,7.8199,7.8199,80000.0
2014-08-29 15:10:00,7.96,7.97,7.96,7.97,102400.0,7.8199,7.8297,7.8199,7.8297,102400.0
2014-08-29 15:20:00,7.96,7.96,7.96,7.96,72000.0,7.8199,7.8199,7.8199,7.8199,72000.0
2014-08-29 15:30:00,7.96,7.97,7.96,7.97,305600.0,7.8199,7.8297,7.8199,7.8297,305600.0
2014-08-29 15:40:00,7.97,7.97,7.96,7.97,196800.0,7.8297,7.8297,7.8199,7.8297,196800.0
2014-08-29 15:50:00,7.97,7.99,7.97,7.99,1236800.0,7.8297,7.8493,7.8297,7.8493,1236800.0
2014-09-02 09:30:00,8.03,8.04,8.0,8.0,1683200.0,7.8886,7.8985,7.8592,7.8592,1683200.0
2014-09-02 09:40:00,8.0,8.01,7.99,8.01,1449600.0,7.8592,7.869,7.8493,7.869,1449600.0
2014-09-02 09:50:00,8.01,8.01,8.0,8.0,337600.0,7.869,7.869,7.8592,7.8592,337600.0
2014-09-02 10:00:00,8.01,8.02,8.0,8.01,625600.0,7.869,7.8788,7.8592,7.869,625600.0
2014-09-02 10:10:00,8.01,8.03,8.01,8.01,521600.0,7.869,7.8886,7.869,7.869,521600.0
2014-09-02 10:20:00,8.01,8.03,8.01,8.02,142400.0,7.869,7.8886,7.869,7.8788,142400.0
2014-09-02 10:30:00,8.02,8.02,8.02,8.02,185600.0,7.8788,7.8788,7.8788,7.8788,185600.0
2014-09-02 10:40:00,8.02,8.03,8.02,8.03,275200.0,7.8788,7.8886,7.8788,7.8886,275200.0
2014-09-02 10:50:00,8.03,8.03,8.03,8.03,134400.0,7.8886,7.8886,7.8886,7.8886,134400.0
2014-09-02 11:00:00,8.04,8.04,8.03,8.03,187200.0,7.8985,7.8985,7.8886,7.8886,187200.0
2014-09-02 11:10:00,8.03,8.04,8.01,8.01,369600.0,7.8886,7.8985,7.869,7.869,369600.0
2014-09-02 11:20:00,8.01,8.02,8.01,8.02,219200.0,7.869,7.8788,7.869,7.8788,219200.0
2014-09-02 11:30:00,8.02,8.02,8.02,8.02,168000.0,7.8788,7.8788,7.8788,7.8788,168000.0
2014-09-02 11:40:00,8.02,8.02,8.01,8.01,278400.0,7.8788,7.8788,7.869,7.869,278400.0
2014-09-02 11:50:00,8.01,8.01,8.0,8.0,342400.0,7.869,7.869,7.8592,7.8592,342400.0
2014-09-02 12:00:00,7.99,8.01,7.99,8.01,256000.0,7.8493,7.869,7.8493,7.869,256000.0
2014-09-02 12:10:00,8.0,8.01,8.0,8.01,248000.0,7.8592,7.869,7.8592,7.869,248000.0
2014-09-02 12:20:00,8.01,8.02,8.01,8.02,174400.0,7.869,7.8788,7.869,7.8788,174400.0
2014-09-02 12:30:00,8.01,8.01,7.99,7.99,300800.0,7.869,7.869,7.8493,7.8493,300800.0
2014-09-02 12:40:00,8.0,8.0,7.98,7.99,550400.0,7.8592,7.8592,7.8395,7.8493,550400.0
2014-09-02 12:50:00,7.99,7.99,7.98,7.98,259200.0,7.8493,7.8493,7.8395,7.8395,259200.0
2014-09-02 13:00:00,7.98,7.98,7.97,7.98,214400.0,7.8395,7.8395,7.8297,7.8395,214400.0
2014-09-02 13:10:00,7.98,7.99,7.98,7.99,89600.0,7.8395,7.8493,7.8395,7.8493,89600.0
2014-09-02 13:20:00,7.99,7.99,7.98,7.98,172800.0,7.8493,7.8493,7.8395,7.8395,172800.0
2014-09-02 13:30:00,7.98,7.99,7.97,7.98,326400.0,7.8395,7.8493,7.8297,7.8395,326400.0
2014-09-02 13:40:00,7.98,7.99,7.98,7.98,113600.0,7.8395,7.8493,7.8395,7.8395,113600.0
2014-09-02 13:50:00,7.98,8.0,7.98,8.0,368000.0,7.8395,7.8592,7.8395,7.8592,368000.0
2014-09-02 14:00:00,8.0,8.01,8.0,8.01,132800.0,7.8592,7.869,7.8592,7.869,132800.0
2014-09-02 14:10:00,8.0,8.01,8.0,8.01,126400.0,7.8592,7.869,7.8592,7.869,126400.0
2014-09-02 14:20:00,8.0,8.01,8.0,8.01,110400.0,7.8592,7.869,7.8592,7.869,110400.0
2014-09-02 14:30:00,8.01,8.01,8.0,8.0,182400.0,7.869,7.869,7.8592,7.8592,182400.0
2014-09-02 14:40:00,8.0,8.01,8.0,8.01,64000.0,7.8592,7.869,7.8592,7.869,64000.0
2014-09-02 14:50:00,8.01,8.01,8.01,8.01,169600.0,7.869,7.869,7.869,7.869,169600.0
2014-09-02 15:00:00,8.01,8.01,8.0,8.01,139200.0,7.869,7.869,7.8592,7.869,139200.0
2014-09-02 15:10:00,8.01,8.01,8.01,8.01,68800.0,7.869,7.869,7.869,7.869,68800.0
2014-09-02 15:20:00,8.01,8.01,8.01,8.01,49600.0,7.869,7.869,7.869,7.869,49600.0
2014-09-02 15:30:00,8.01,8.01,8.01,8.01,118400.0,7.869,7.869,7.869,7.869,118400.0
2014-09-02 15:40:00,8.01,8.03,8.01,8.03,598400.0,7.869,7.8886,7.869,7.8886,598400.0
2014-09-02 15:50:00,8.03,8.04,8.03,8.04,1238400.0,7.8886,7.8985,7.8886,7.8985,1238400.0
2014-09-03 09:30:00,8.08,8.08,8.05,8.06,732800.0,7.9378,7.9378,7.9083,7.9181,732800.0
2014-09-03 09:40:00,8.06,8.06,8.03,8.05,888000.0,7.9181,7.9181,7.8886,7.9083,888000.0
2014-09-03 09:50:00,8.04,8.05,8.02,8.03,1400000.0,7.8985,7.9083,7.8788,7.8886,1400000.0
2014-09-03 10:00:00,8.04,8.04,8.02,8.03,592000.0,7.8985,7.8985,7.8788,7.8886,592000.0
2014-09-03 10:10:00,8.03,8.04,8.03,8.03,459200.0,7.8886,7.8985,7.8886,7.8886,459200.0
2014-09-03 10:20:00,8.03,8.03,8.0,8.0,504000.0,7.8886,7.8886,7.8592,7.8592,504000.0
2014-09-03 10:30:00,8.01,8.01,8.0,8.0,168000.0,7.869,7.869,7.8592,7.8592,168000.0
2014-09-03 10:40:00,8.01,8.02,8.01,8.01,281600.0,7.869,7.8788,7.869,7.869,281600.0
2014-09-03 10:50:00,8.02,8.02,8.0,8.01,92800.0,7.8788,7.8788,7.8592,7.869,92800.0
2014-09-03 11:00:00,8.01,8.01,7.99,7.99,515200.0,7.869,7.869,7.8493,7.8493,515200.0
2014-09-03 11:10:00,7.99,7.99,7.97,7.98,300800.0,7.8493,7.8493,7.8297,7.8395,300800.0
2014-09-03 11:20:00,7.98,7.99,7.96,7.96,924800.0,7.8395,7.8493,7.8199,7.8199,924800.0
2014-09-03 11:30:00,7.96,7.97,7.96,7.96,840000.0,7.8199,7.8297,7.8199,7.8199,840000.0
2014-09-03 11:40:00,7.96,7.96,7.92,7.93,1633600.0,7.8199,7.8199,7.7806,7.7904,1633600.0
2014-09-03 11:50:00,7.93,7.94,7.93,7.93,507200.0,7.7904,7.8002,7.7904,7.7904,507200.0
2014-09-03 12:00:00,7.93,7.93,7.92,7.92,368000.0,7.7904,7.7904,7.7806,7.7806,368000.0
2014-09-03 12:10:00,7.93,7.95,7.93,7.95,523200.0,7.7904,7.81,7.7904,7.81,523200.0
2014-09-03 12:20:00,7.95,7.96,7.94,7.95,548800.0,7.81,7.8199,7.8002,7.81,548800.0
2014-09-03 12:30:00,7.95,7.97,7.95,7.97,499200.0,7.81,7.8297,7.81,7.8297,499200.0
2014-09-03 12:40:00,7.97,7.98,7.97,7.97,307200.0,7.8297,7.8395,7.8297,7.8297,307200.0
2014-09-03 12:50:00,7.97,7.97,7.97,7.97,305600.0,7.8297,7.8297,7.8297,7.8297,305600.0
2014-09-03 13:00:00,7.97,7.97,7.96,7.97,248000.0,7.8297,7.8297,7.8199,7.8297,248000.0
2014-09-03 13:10:00,7.97,7.98,7.97,7.97,350400.0,7.8297,7.8395,7.8297,7.8297,350400.0
2014-09-03 13:20:00,7.97,7.98,7.97,7.97,291200.0,7.8297,7.8395,7.8297,7.8297,291200.0
2014-09-03 13:30:00,7.98,7.98,7.97,7.97,830400.0,7.8395,7.8395,7.8297,7.8297,830400.0
2014-09-03 13:40:00,7.97,7.97,7.96,7.97,179200.0,7.8297,7.8297,7.8199,7.8297,179200.0
2014-09-03 13:50:00,7.97,7.97,7.95,7.97,244800.0,7.8297,7.8297,7.81,7.8297,244800.0
2014-09-03 14:00:00,7.97,7.97,7.97,7.97,209600.0,7.8297,7.8297,7.8297,7.8297,209600.0
2014-09-03 14:10:00,7.97,7.98,7.96,7.96,364800.0,7.8297,7.8395,7.8199,7.8199,364800.0
2014-09-03 14:20:00,7.96,7.96,7.95,7.96,299200.0,7.8199,7.8199,7.81,7.8199,299200.0
2014-09-03 14:30:00,7.96,7.97,7.96,7.96,152000.0,7.8199,7.8297,7.8199,7.8199,152000.0
2014-09-03 14:40:00,7.96,7.96,7.94,7.94,302400.0,7.8199,7.8199,7.8002,7.8002,302400.0
2014-09-03 14:50:00,7.94,7.94,7.93,7.93,464000.0,7.8002,7.8002,7.7904,7.7904,464000.0
2014-09-03 15:00:00,7.93,7.93,7.91,7.93,563200.0,7.7904,7.7904,7.7707,7.7904,563200.0
2014-09-03 15:10:00,7.93,7.94,7.93,7.94,388800.0,7.7904,7.8002,7.7904,7.8002,388800.0
2014-09-03 15:20:00,7.94,7.94,7.93,7.94,432000.0,7.8002,7.8002,7.7904,7.8002,432000.0
2014-09-03 15:30:00,7.94,7.94,7.93,7.94,329600.0,7.8002,7.8002,7.7904,7.8002,329600.0
2014-09-03 15:40:00,7.93,7.94,7.92,7.93,560000.0,7.7904,7.8002,7.7806,7.7904,560000.0
2014-09-03 15:50:00,7.93,7.95,7.93,7.94,1596800.0,7.7904,7.81,7.7904,7.8002,1596800.0
2014-09-04 09:30:00,7.98,8.0,7.96,7.99,920000.0,7.8395,7.8592,7.8199,7.8493,920000.0
2014-09-04 09:40:00,8.0,8.02,7.99,8.02,1094400.0,7.8592,7.8788,7.8493,7.8788,1094400.0
2014-09-04 09:50:00,8.02,8.05,8.02,8.04,915200.0,7.8788,7.9083,7.8788,7.8985,915200.0
2014-09-04 10:00:00,8.04,8.04,8.03,8.04,480000.0,7.8985,7.8985,7.8886,7.8985,480000.0
2014-09-04 10:10:00,8.04,8.05,8.04,8.05,632000.0,7.8985,7.9083,7.8985,7.9083,632000.0
2014-09-04 10:20:00,8.05,8.06,8.05,8.05,171200.0,7.9083,7.9181,7.9083,7.9083,171200.0
2014-09-04 10:30:00,8.05,8.06,8.04,8.04,1140800.0,7.9083,7.9181,7.8985,7.8985,1140800.0
2014-09-04 10:40:00,8.04,8.05,8.04,8.05,537600.0,7.8985,7.9083,7.8985,7.9083,537600.0
2014-09-04 10:50:00,8.05,8.05,8.04,8.04,249600.0,7.9083,7.9083,7.8985,7.8985,249600.0
2014-09-04 11:00:00,8.04,8.06,8.04,8.05,180800.0,7.8985,7.9181,7.8985,7.9083,180800.0
2014-09-04 11:10:00,8.05,8.05,8.04,8.04,329600.0,7.9083,7.9083,7.8985,7.8985,329600.0
2014-09-04 11:20:00,8.04,8.04,8.01,8.01,1115200.0,7.8985,7.8985,7.869,7.869,1115200.0
2014-09-04 11:30:00,8.02,8.02,8.01,8.01,342400.0,7.8788,7.8788,7.869,7.869,342400.0
2014-09-04 11:40:00,8.01,8.02,8.0,8.01,326400.0,7.869,7.8788,7.8592,7.869,326400.0
2014-09-04 11:50:00,8.01,8.02,8.01,8.01,280000.0,7.869,7.8788,7.869,7.869,280000.0
2014-09-04 12:00:00,8.01,8.02,8.01,8.02,273600.0,7.869,7.8788,7.869,7.8788,273600.0
2014-09-04 12:10:00,8.02,8.02,8.01,8.01,128000.0,7.8788,7.8788,7.869,7.869,128000.0
2014-09-04 12:20:00,8.01,8.01,7.99,7.99,537600.0,7.869,7.869,7.8493,7.8493,537600.0
2014-09-04 12:30:00,7.99,8.0,7.99,8.0,281600.0,7.8493,7.8592,7.8493,7.8592,281600.0
2014-09-04 12:40:00,8.0,8.01,8.0,8.0,176000.0,7.8592,7.869,7.8592,7.8592,176000.0
2014-09-04 12:50:00,8.0,8.01,8.0,8.0,150400.0,7.8592,7.869,7.8592,7.8592,150400.0
2014-09-04 13:00:00,8.0,8.01,7.99,8.01,51200.0,7.8592,7.869,7.8493,7.869,51200.0
2014-09-04 13:10:00,8.01,8.01,8.01,8.01,22400.0,7.869,7.869,7.869,7.869,22400.0
2014-09-04 13:20:00,8.0,8.01,8.0,8.01,65600.0,7.8592,7.869,7.8592,7.869,65600.0
2014-09-04 13:30:00,8.01,8.02,8.0,8.0,105600.0,7.869,7.8788,7.8592,7.8592,105600.0
2014-09-04 13:40:00,8.01,8.01,8.01,8.01,56000.0,7.869,7.869,7.869,7.869,56000.0
2014-09-04 13:50:00,8.0,8.01,8.0,8.0,76800.0,7.8592,7.869,7.8592,7.8592,76800.0
2014-09-04 14:00:00,8.0,8.01,8.0,8.01,115200.0,7.8592,7.869,7.8592,7.869,115200.0
2014-09-04 14:10:00,8.01,8.02,8.01,8.01,120000.0,7.869,7.8788,7.869,7.869,120000.0
2014-09-04 14:20:00,8.01,8.01,8.0,8.0,136000.0,7.869,7.869,7.8592,7.8592,136000.0
2014-09-04 14:30:00,8.01,8.01,7.97,7.97,857600.0,7.869,7.869,7.8297,7.8297,857600.0
2014-09-04 14:40:00,7.97,7.97,7.95,7.95,894400.0,7.8297,7.8297,7.81,7.81,894400.0
2014-09-04 14:50:00,7.95,7.96,7.93,7.94,884800.0,7.81,7.8199,7.7904,7.8002,884800.0
2014-09-04 15:00:00,7.94,7.94,7.93,7.93,840000.0,7.8002,7.8002,7.7904,7.7904,840000.0
2014-09-04 15:10:00,7.93,7.93,7.89,7.89,1016000.0,7.7904,7.7904,7.7511,7.7511,1016000.0
2014-09-04 15:20:00,7.89,7.92,7.89,7.92,825600.0,7.7511,7.7806,7.7511,7.7806,825600.0
2014-09-04 15:30:00,7.92,7.92,7.9,7.9,425600.0,7.7806,7.7806,7.7609,7.7609,425600.0
2014-09-04 15:40:00,7.9,7.92,7.89,7.92,896000.0,7.7609,7.7806,7.7511,7.7806,896000.0
2014-09-04 15:50:00,7.92,7.93,7.91,7.92,2528000.0,7.7806,7.7904,7.7707,7.7806,2528000.0
2014-09-05 09:30:00,7.95,7.95,7.89,7.9,750400.0,7.81,7.81,7.7511,7.7609,750400.0
2014-09-05 09:40:00,7.89,7.95,7.87,7.94,1595200.0,7.7511,7.81,7.7315,7.8002,1595200.0
2014-09-05 09:50:00,7.94,7.95,7.92,7.94,1012800.0,7.8002,7.81,7.7806,7.8002,1012800.0
2014-09-05 10:00:00,7.94,7.95,7.91,7.93,422400.0,7.8002,7.81,7.7707,7.7904,422400.0
2014-09-05 10:10:00,7.93,7.94,7.89,7.9,472000.0,7.7904,7.8002,7.7511,7.7609,472000.0
2014-09-05 10:20:00,7.91,7.91,7.89,7.9,376000.0,7.7707,7.7707,7.7511,7.7609,376000.0
2014-09-05 10:30:00,7.9,7.91,7.88,7.88,379200.0,7.7609,7.7707,7.7413,7.7413,379200.0
2014-09-05 10:40:00,7.88,7.9,7.87,7.88,518400.0,7.7413,7.7609,7.7315,7.7413,518400.0
2014-09-05 10:50:00,7.88,7.91,7.88,7.89,310400.0,7.7413,7.7707,7.7413,7.7511,310400.0
2014-09-05 11:00:00,7.89,7.91,7.89,7.91,473600.0,7.7511,7.7707,7.7511,7.7707,473600.0
2014-09-05 11:10:00,7.91,7.91,7.89,7.9,348800.0,7.7707,7.7707,7.7511,7.7609,348800.0
2014-09-05 11:20:00,7.9,7.92,7.9,7.9,462400.0,7.7609,7.7806,7.7609,7.7609,462400.0
2014-09-05 11:30:00,7.9,7.91,7.89,7.89,313600.0,7.7609,7.7707,7.7511,7.7511,313600.0
2014-09-05 11:40:00,7.89,7.92,7.89,7.91,262400.0,7.7511,7.7806,7.7511,7.7707,262400.0
2014-09-05 11:50:00,7.91,7.93,7.91,7.92,180800.0,7.7707,7.7904,7.7707,7.7806,180800.0
2014-09-05 12:00:00,7.93,7.93,7.92,7.92,211200.0,7.7904,7.7904,7.7806,7.7806,211200.0
2014-09-05 12:10:00,7.92,7.93,7.92,7.93,243200.0,7.7806,7.7904,7.7806,7.7904,243200.0
2014-09-05 12:20:00,7.93,7.95,7.93,7.94,398400.0,7.7904,7.81,7.7904,7.8002,398400.0
2014-09-05 12:30:00,7.95,7.96,7.95,7.96,414400.0,7.81,7.8199,7.81,7.8199,414400.0
2014-09-05 12:40:00,7.96,7.97,7.95,7.96,331200.0,7.8199,7.8297,7.81,7.8199,331200.0
2014-09-05 12:50:00,7.95,7.96,7.95,7.96,241600.0,7.81,7.8199,7.81,7.8199,241600.0
2014-09-05 13:00:00,7.95,7.98,7.95,7.97,299200.0,7.81,7.8395,7.81,7.8297,299200.0
2014-09-05 13:10:00,7.97,7.97,7.97,7.97,244800.0,7.8297,7.8297,7.8297,7.8297,244800.0
2014-09-05 13:20:00,7.97,7.98,7.96,7.96,230400.0,7.8297,7.8395,7.8199,7.8199,230400.0
2014-09-05 13:30:00,7.96,7.97,7.96,7.97,60800.0,7.8199,7.8297,7.8199,7.8297,60800.0
2014-09-05 13:40:00,7.97,7.97,7.96,7.96,128000.0,7.8297,7.8297,7.8199,7.8199,128000.0
2014-09-05 13:50:00,7.96,7.97,7.96,7.97,52800.0,7.8199,7.8297,7.8199,7.8297,52800.0
2014-09-05 14:00:00,7.97,7.99,7.97,7.98,480000.0,7.8297,7.8493,7.8297,7.8395,480000.0
2014-09-05 14:10:00,7.99,7.99,7.98,7.98,100800.0,7.8493,7.8493,7.8395,7.8395,100800.0
2014-09-05 14:20:00,7.98,7.99,7.98,7.99,116800.0,7.8395,7.8493,7.8395,7.8493,116800.0
2014-09-05 14:30:00,7.99,7.99,7.98,7.98,83200.0,7.8493,7.8493,7.8395,7.8395,83200.0
2014-09-05 14:40:00,7.98,7.98,7.97,7.97,308800.0,7.8395,7.8395,7.8297,7.8297,308800.0
2014-09-05 14:50:00,7.97,7.98,7.97,7.98,249600.0,7.8297,7.8395,7.8297,7.8395,249600.0
2014-09-05 15:00:00,7.98,7.99,7.98,7.98,176000.0,7.8395,7.8493,7.8395,7.8395,176000.0
2014-09-05 15:10:00,7.99,7.99,7.98,7.98,281600.0,7.8493,7.8493,7.8395,7.8395,281600.0
2014-09-05 15:20:00,7.98,7.99,7.97,7.98,244800.0,7.8395,7.8493,7.8297,7.8395,244800.0
2014-09-05 15:30:00,7.98,7.98,7.97,7.98,232000.0,7.8395,7.8395,7.8297,7.8395,232000.0
2014-09-05 15:40:00,7.98,7.99,7.98,7.99,721600.0,7.8395,7.8493,7.8395,7.8493,721600.0
2014-09-05 15:50:00,7.99,8.01,7.99,8.01,1270400.0,7.8493,7.869,7.8493,7.869,1270400.0
2014-09-08 09:30:00,8.01,8.03,8.0,8.03,1782400.0,7.869,7.8886,7.8592,7.8886,1782400.0
2014-09-08 09:40:00,8.04,8.05,8.03,8.04,1142400.0,7.8985,7.9083,7.8886,7.8985,1142400.0
2014-09-08 09:50:00,8.04,8.07,8.04,8.06,928000.0,7.8985,7.9279,7.8985,7.9181,928000.0
2014-09-08 10:00:00,8.07,8.07,8.05,8.06,940800.0,7.9279,7.9279,7.9083,7.9181,940800.0
2014-09-08 10:10:00,8.06,8.06,8.04,8.04,956800.0,7.9181,7.9181,7.8985,7.8985,956800.0
2014-09-08 10:20:00,8.04,8.06,8.04,8.05,552000.0,7.8985,7.9181,7.8985,7.9083,552000.0
2014-09-08 10:30:00,8.05,8.05,8.03,8.03,726400.0,7.9083,7.9083,7.8886,7.8886,726400.0
2014-09-08 10:40:00,8.04,8.05,8.04,8.05,440000.0,7.8985,7.9083,7.8985,7.9083,440000.0
2014-09-08 10:50:00,8.05,8.06,8.04,8.06,547200.0,7.9083,7.9181,7.8985,7.9181,547200.0
2014-09-08 11:00:00,8.06,8.07,8.05,8.07,284800.0,7.9181,7.9279,7.9083,7.9279,284800.0
2014-09-08 11:10:00,8.06,8.07,8.06,8.06,456000.0,7.9181,7.9279,7.9181,7.9181,456000.0
2014-09-08 11:20:00,8.06,8.07,8.06,8.06,264000.0,7.9181,7.9279,7.9181,7.9181,264000.0
2014-09-08 11:30:00,8.06,8.06,8.05,8.05,222400.0,7.9181,7.9181,7.9083,7.9083,222400.0
2014-09-08 11:40:00,8.05,8.05,8.04,8.04,456000.0,7.9083,7.9083,7.8985,7.8985,456000.0
2014-09-08 11:50:00,8.04,8.04,8.02,8.02,531200.0,7.8985,7.8985,7.8788,7.8788,531200.0
2014-09-08 12:00:00,8.02,8.02,8.01,8.02,326400.0,7.8788,7.8788,7.869,7.8788,326400.0
2014-09-08 12:10:00,8.02,8.03,8.02,8.02,150400.0,7.8788,7.8886,7.8788,7.8788,150400.0
2014-09-08 12:20:00,8.02,8.03,8.02,8.02,148800.0,7.8788,7.8886,7.8788,7.8788,148800.0
2014-09-08 12:30:00,8.03,8.04,8.03,8.04,188800.0,7.8886,7.8985,7.8886,7.8985,188800.0
2014-09-08 12:40:00,8.04,8.05,8.03,8.03,337600.0,7.8985,7.9083,7.8886,7.8886,337600.0
2014-09-08 12:50:00,8.03,8.04,8.03,8.04,131200.0,7.8886,7.8985,7.8886,7.8985,131200.0
2014-09-08 13:00:00,8.04,8.04,8.02,8.03,243200.0,7.8985,7.8985,7.8788,7.8886,243200.0
2014-09-08 13:10:00,8.03,8.03,8.0,8.0,388800.0,7.8886,7.8886,7.8592,7.8592,388800.0
2014-09-08 13:20:00,8.0,8.01,7.99,8.0,659200.0,7.8592,7.869,7.8493,7.8592,659200.0
2014-09-08 13:30:00,8.0,8.0,7.97,7.99,1028800.0,7.8592,7.8592,7.8297,7.8493,1028800.0
2014-09-08 13:40:00,7.99,7.99,7.97,7.97,467200.0,7.8493,7.8493,7.8297,7.8297,467200.0
2014-09-08 13:50:00,7.97,7.98,7.96,7.98,387200.0,7.8297,7.8395,7.8199,7.8395,387200.0
2014-09-08 14:00:00,7.98,7.99,7.98,7.99,835200.0,7.8395,7.8493,7.8395,7.8493,835200.0
2014-09-08 14:10:00,7.99,8.0,7.98,7.99,299200.0,7.8493,7.8592,7.8395,7.8493,299200.0
2014-09-08 14:20:00,7.99,7.99,7.98,7.99,238400.0,7.8493,7.8493,7.8395,7.8493,238400.0
2014-09-08 14:30:00,7.99,7.99,7.99,7.99,161600.0,7.8493,7.8493,7.8493,7.8493,161600.0
2014-09-08 14:40:00,7.98,8.0,7.98,8.0,68800.0,7.8395,7.8592,7.8395,7.8592,68800.0
2014-09-08 14:50:00,8.0,8.01,8.0,8.0,417600.0,7.8592,7.869,7.8592,7.8592,417600.0
2014-09-08 15:00:00,8.0,8.02,8.0,8.01,515200.0,7.8592,7.8788,7.8592,7.869,515200.0
2014-09-08 15:10:00,8.02,8.02,8.01,8.02,164800.0,7.8788,7.8788,7.869,7.8788,164800.0
2014-09-08 15:20:00,8.02,8.02,8.01,8.02,376000.0,7.8788,7.8788,7.869,7.8788,376000.0
2014-09-08 15:30:00,8.02,8.04,8.02,8.04,491200.0,7.8788,7.8985,7.8788,7.8985,491200.0
2014-09-08 15:40:00,8.04,8.04,8.02,8.03,681600.0,7.8985,7.8985,7.8788,7.8886,681600.0
2014-09-08 15:50:00,8.03,8.04,8.03,8.04,2126400.0,7.8886,7.8985,7.8886,7.8985,2126400.0
2014-09-09 09:30:00,8.03,8.04,7.97,7.99,1051200.0,7.8886,7.8985,7.8297,7.8493,1051200.0
2014-09-09 09:40:00,7.99,8.03,7.99,8.02,1753600.0,7.8493,7.8886,7.8493,7.8788,1753600.0
2014-09-09 09:50:00,8.02,8.02,7.98,7.98,657600.0,7.8788,7.8788,7.8395,7.8395,657600.0
2014-09-09 10:00:00,7.98,8.01,7.98,8.01,676800.0,7.8395,7.869,7.8395,7.869,676800.0
2014-09-09 10:10:00,8.01,8.02,7.99,7.99,724800.0,7.869,7.8788,7.8493,7.8493,724800.0
2014-09-09 10:20:00,7.99,8.0,7.97,8.0,916800.0,7.8493,7.8592,7.8297,7.8592,916800.0
2014-09-09 10:30:00,8.0,8.0,7.98,7.99,408000.0,7.8592,7.8592,7.8395,7.8493,408000.0
2014-09-09 10:40:00,7.98,7.99,7.97,7.98,222400.0,7.8395,7.8493,7.8297,7.8395,222400.0
2014-09-09 10:50:00,7.99,7.99,7.98,7.98,144000.0,7.8493,7.8493,7.8395,7.8395,144000.0
2014-09-09 11:00:00,7.98,8.0,7.97,8.0,692800.0,7.8395,7.8592,7.8297,7.8592,692800.0
2014-09-09 11:10:00,8.0,8.01,8.0,8.01,312000.0,7.8592,7.869,7.8592,7.869,312000.0
2014-09-09 11:20:00,8.01,8.01,8.0,8.0,596800.0,7.869,7.869,7.8592,7.8592,596800.0
2014-09-09 11:30:00,8.01,8.01,8.0,8.01,86400.0,7.869,7.869,7.8592,7.869,86400.0
2014-09-09 11:40:00,8.0,8.01,8.0,8.0,54400.0,7.8592,7.869,7.8592,7.8592,54400.0
2014-09-09 11:50:00,8.0,8.01,7.99,8.0,209600.0,7.8592,7.869,7.8493,7.8592,209600.0
2014-09-09 12:00:00,8.0,8.0,7.99,8.0,84800.0,7.8592,7.8592,7.8493,7.8592,84800.0
2014-09-09 12:10:00,8.0,8.01,8.0,8.01,214400.0,7.8592,7.869,7.8592,7.869,214400.0
2014-09-09 12:20:00,8.01,8.02,8.01,8.02,368000.0,7.869,7.8788,7.869,7.8788,368000.0
2014-09-09 12:30:00,8.02,8.02,8.01,8.01,129600.0,7.8788,7.8788,7.869,7.869,129600.0
2014-09-09 12:40:00,8.01,8.01,8.0,8.0,99200.0,7.869,7.869,7.8592,7.8592,99200.0
2014-09-09 12:50:00,8.0,8.0,8.0,8.0,163200.0,7.8592,7.8592,7.8592,7.8592,163200.0
2014-09-09 13:00:00,8.0,8.02,7.95,7.95,1537600.0,7.8592,7.8788,7.81,7.81,1537600.0
2014-09-09 13:10:00,7.96,7.99,7.95,7.99,1304000.0,7.8199,7.8493,7.81,7.8493,1304000.0
2014-09-09 13:20:00,7.99,8.0,7.98,8.0,457600.0,7.8493,7.8592,7.8395,7.8592,457600.0
2014-09-09 13:30:00,8.01,8.03,8.01,8.02,524800.0,7.869,7.8886,7.869,7.8788,524800.0
2014-09-09 13:40:00,8.03,8.07,8.02,8.07,822400.0,7.8886,7.9279,7.8788,7.9279,822400.0
2014-09-09 13:50:00,8.07,8.1,8.07,8.09,814400.0,7.9279,7.9574,7.9279,7.9476,814400.0
2014-09-09 14:00:00,8.09,8.09,8.04,8.05,835200.0,7.9476,7.9476,7.8985,7.9083,835200.0
2014-09-09 14:10:00,8.04,8.05,8.03,8.03,296000.0,7.8985,7.9083,7.8886,7.8886,296000.0
2014-09-09 14:20:00,8.03,8.03,7.98,7.98,776000.0,7.8886,7.8886,7.8395,7.8395,776000.0
2014-09-09 14:30:00,7.98,8.01,7.97,8.0,707200.0,7.8395,7.869,7.8297,7.8592,707200.0
2014-09-09 14:40:00,8.0,8.0,7.95,7.95,620800.0,7.8592,7.8592,7.81,7.81,620800.0
2014-09-09 14:50:00,7.95,7.98,7.95,7.97,1065600.0,7.81,7.8395,7.81,7.8297,1065600.0
2014-09-09 15:00:00,7.97,7.97,7.89,7.9,1840000.0,7.8297,7.8297,7.7511,7.7609,1840000.0
2014-09-09 15:10:00,7.89,7.92,7.89,7.9,924800.0,7.7511,7.7806,7.7511,7.7609,924800.0
2014-09-09 15:20:00,7.9,7.92,7.87,7.91,1377600.0,7.7609,7.7806,7.7315,7.7707,1377600.0
2014-09-09 15:30:00,7.91,7.92,7.9,7.91,600000.0,7.7707,7.7806,7.7609,7.7707,600000.0
2014-09-09 15:40:00,7.91,7.91,7.89,7.91,960000.0,7.7707,7.7707,7.7511,7.7707,960000.0
2014-09-09 15:50:00,7.91,7.91,7.9,7.91,2387200.0,7.7707,7.7707,7.7609,7.7707,2387200.0
2014-09-10 09:30:00,7.92,7.95,7.91,7.92,694400.0,7.7806,7.81,7.7707,7.7806,694400.0
2014-09-10 09:40:00,7.91,7.95,7.9,7.93,843200.0,7.7707,7.81,7.7609,7.7904,843200.0
2014-09-10 09:50:00,7.93,7.93,7.89,7.9,1188800.0,7.7904,7.7904,7.7511,7.7609,1188800.0
2014-09-10 10:00:00,7.89,7.92,7.88,7.92,956800.0,7.7511,7.7806,7.7413,7.7806,956800.0
2014-09-10 10:10:00,7.91,7.92,7.89,7.89,547200.0,7.7707,7.7806,7.7511,7.7511,547200.0
2014-09-10 10:20:00,7.89,7.91,7.88,7.91,185600.0,7.7511,7.7707,7.7413,7.7707,185600.0
2014-09-10 10:30:00,7.9,7.91,7.88,7.89,436800.0,7.7609,7.7707,7.7413,7.7511,436800.0
2014-09-10 10:40:00,7.89,7.93,7.89,7.92,641600.0,7.7511,7.7904,7.7511,7.7806,641600.0
2014-09-10 10:50:00,7.92,7.94,7.91,7.92,360000.0,7.7806,7.8002,7.7707,7.7806,360000.0
2014-09-10 11:00:00,7.92,7.92,7.9,7.91,110400.0,7.7806,7.7806,7.7609,7.7707,110400.0
2014-09-10 11:10:00,7.91,7.94,7.91,7.94,332800.0,7.7707,7.8002,7.7707,7.8002,332800.0
2014-09-10 11:20:00,7.94,7.95,7.93,7.94,166400.0,7.8002,7.81,7.7904,7.8002,166400.0
2014-09-10 11:30:00,7.94,7.96,7.94,7.96,388800.0,7.8002,7.8199,7.8002,7.8199,388800.0
2014-09-10 11:40:00,7.96,7.96,7.95,7.96,156800.0,7.8199,7.8199,7.81,7.8199,156800.0
2014-09-10 11:50:00,7.96,7.96,7.95,7.95,140800.0,7.8199,7.8199,7.81,7.81,140800.0
2014-09-10 12:00:00,7.95,7.95,7.95,7.95,267200.0,7.81,7.81,7.81,7.81,267200.0
2014-09-10 12:10:00,7.95,7.97,7.95,7.97,444800.0,7.81,7.8297,7.81,7.8297,444800.0
2014-09-10 12:20:00,7.97,7.98,7.97,7.98,104000.0,7.8297,7.8395,7.8297,7.8395,104000.0
2014-09-10 12:30:00,7.98,7.98,7.98,7.98,156800.0,7.8395,7.8395,7.8395,7.8395,156800.0
2014-09-10 12:40:00,7.98,7.99,7.97,7.99,233600.0,7.8395,7.8493,7.8297,7.8493,233600.0
2014-09-10 12:50:00,7.99,8.0,7.99,7.99,388800.0,7.8493,7.8592,7.8493,7.8493,388800.0
2014-09-10 13:00:00,7.99,8.03,7.99,8.02,600000.0,7.8493,7.8886,7.8493,7.8788,600000.0
2014-09-10 13:10:00,8.02,8.03,8.02,8.02,566400.0,7.8788,7.8886,7.8788,7.8788,566400.0
2014-09-10 13:20:00,8.02,8.02,8.01,8.02,128000.0,7.8788,7.8788,7.869,7.8788,128000.0
2014-09-10 13:30:00,8.02,8.02,8.0,8.0,200000.0,7.8788,7.8788,7.8592,7.8592,200000.0
2014-09-10 13:40:00,8.01,8.01,8.0,8.01,35200.0,7.869,7.869,7.8592,7.869,35200.0
2014-09-10 13:50:00,8.01,8.02,8.0,8.0,393600.0,7.869,7.8788,7.8592,7.8592,393600.0
2014-09-10 14:00:00,8.01,8.02,8.0,8.0,187200.0,7.869,7.8788,7.8592,7.8592,187200.0
2014-09-10 14:10:00,8.0,8.01,8.0,8.0,92800.0,7.8592,7.869,7.8592,7.8592,92800.0
2014-09-10 14:20:00,8.0,8.01,8.0,8.01,99200.0,7.8592,7.869,7.8592,7.869,99200.0
2014-09-10 14:30:00,8.0,8.0,7.99,8.0,235200.0,7.8592,7.8592,7.8493,7.8592,235200.0
2014-09-10 14:40:00,8.0,8.01,7.99,8.01,190400.0,7.8592,7.869,7.8493,7.869,190400.0
2014-09-10 14:50:00,8.01,8.01,7.99,8.0,691200.0,7.869,7.869,7.8493,7.8592,691200.0
2014-09-10 15:00:00,8.0,8.03,8.0,8.03,571200.0,7.8592,7.8886,7.8592,7.8886,571200.0
2014-09-10 15:10:00,8.03,8.03,8.02,8.03,401600.0,7.8886,7.8886,7.8788,7.8886,401600.0
2014-09-10 15:20:00,8.03,8.03,8.02,8.03,156800.0,7.8886,7.8886,7.8788,7.8886,156800.0
2014-09-10 15:30:00,8.03,8.04,8.02,8.03,300800.0,7.8886,7.8985,7.8788,7.8886,300800.0
2014-09-10 15:40:00,8.03,8.04,8.02,8.03,622400.0,7.8886,7.8985,7.8788,7.8886,622400.0
2014-09-10 15:50:00,8.03,8.04,8.03,8.03,1736000.0,7.8886,7.8985,7.8886,7.8886,1736000.0
2014-09-11 09:30:00,7.96,8.0,7.95,8.0,1440000.0,7.8199,7.8592,7.81,7.8592,1440000.0
2014-09-11 09:40:00,8.0,8.0,7.96,7.99,1387200.0,7.8592,7.8592,7.8199,7.8493,1387200.0
2014-09-11 09:50:00,7.99,8.01,7.97,8.0,886400.0,7.8493,7.869,7.8297,7.8592,886400.0
2014-09-11 10:00:00,8.01,8.01,7.99,7.99,544000.0,7.869,7.869,7.8493,7.8493,544000.0
2014-09-11 10:10:00,7.99,8.0,7.98,8.0,468800.0,7.8493,7.8592,7.8395,7.8592,468800.0
2014-09-11 10:20:00,8.0,8.0,7.97,7.97,1241600.0,7.8592,7.8592,7.8297,7.8297,1241600.0
2014-09-11 10:30:00,7.97,7.97,7.93,7.94,1860800.0,7.8297,7.8297,7.7904,7.8002,1860800.0
2014-09-11 10:40:00,7.94,7.95,7.92,7.95,1060800.0,7.8002,7.81,7.7806,7.81,1060800.0
2014-09-11 10:50:00,7.94,7.95,7.93,7.95,894400.0,7.8002,7.81,7.7904,7.81,894400.0
2014-09-11 11:00:00,7.95,7.97,7.95,7.96,508800.0,7.81,7.8297,7.81,7.8199,508800.0
2014-09-11 11:10:00,7.96,7.98,7.96,7.98,484800.0,7.8199,7.8395,7.8199,7.8395,484800.0
2014-09-11 11:20:00,7.98,7.99,7.97,7.97,664000.0,7.8395,7.8493,7.8297,7.8297,664000.0
2014-09-11 11:30:00,7.97,7.98,7.97,7.98,201600.0,7.8297,7.8395,7.8297,7.8395,201600.0
2014-09-11 11:40:00,7.97,7.98,7.96,7.97,305600.0,7.8297,7.8395,7.8199,7.8297,305600.0
2014-09-11 11:50:00,7.97,7.97,7.97,7.97,179200.0,7.8297,7.8297,7.8297,7.8297,179200.0
2014-09-11 12:00:00,7.97,7.98,7.96,7.97,428800.0,7.8297,7.8395,7.8199,7.8297,428800.0
2014-09-11 12:10:00,7.97,7.97,7.95,7.97,259200.0,7.8297,7.8297,7.81,7.8297,259200.0
2014-09-11 12:20:00,7.96,7.99,7.96,7.99,267200.0,7.8199,7.8493,7.8199,7.8493,267200.0
2014-09-11 12:30:00,7.99,7.99,7.98,7.98,193600.0,7.8493,7.8493,7.8395,7.8395,193600.0
2014-09-11 12:40:00,7.98,7.98,7.96,7.97,492800.0,7.8395,7.8395,7.8199,7.8297,492800.0
2014-09-11 12:50:00,7.97,7.97,7.95,7.96,470400.0,7.8297,7.8297,7.81,7.8199,470400.0
2014-09-11 13:00:00,7.96,7.96,7.95,7.96,206400.0,7.8199,7.8199,7.81,7.8199,206400.0
2014-09-11 13:10:00,7.96,7.96,7.94,7.94,188800.0,7.8199,7.8199,7.8002,7.8002,188800.0
2014-09-11 13:20:00,7.94,7.95,7.91,7.92,628800.0,7.8002,7.81,7.7707,7.7806,628800.0
2014-09-11 13:30:00,7.92,7.93,7.91,7.92,313600.0,7.7806,7.7904,7.7707,7.7806,313600.0
2014-09-11 13:40:00,7.92,7.93,7.92,7.92,161600.0,7.7806,7.7904,7.7806,7.7806,161600.0
2014-09-11 13:50:00,7.92,7.92,7.9,7.92,371200.0,7.7806,7.7806,7.7609,7.7806,371200.0
2014-09-11 14:00:00,7.92,7.94,7.92,7.94,804800.0,7.7806,7.8002,7.7806,7.8002,804800.0
2014-09-11 14:10:00,7.94,7.94,7.93,7.94,427200.0,7.8002,7.8002,7.7904,7.8002,427200.0
2014-09-11 14:20:00,7.94,7.96,7.94,7.96,219200.0,7.8002,7.8199,7.8002,7.8199,219200.0
2014-09-11 14:30:00,7.96,7.98,7.96,7.96,531200.0,7.8199,7.8395,7.8199,7.8199,531200.0
2014-09-11 14:40:00,7.97,7.98,7.97,7.98,100800.0,7.8297,7.8395,7.8297,7.8395,100800.0
2014-09-11 14:50:00,7.97,7.97,7.97,7.97,275200.0,7.8297,7.8297,7.8297,7.8297,275200.0
2014-09-11 15:00:00,7.98,7.99,7.97,7.97,718400.0,7.8395,7.8493,7.8297,7.8297,718400.0
2014-09-11 15:10:00,7.97,7.99,7.97,7.99,262400.0,7.8297,7.8493,7.8297,7.8493,262400.0
2014-09-11 15:20:00,7.99,8.0,7.99,8.0,633600.0,7.8493,7.8592,7.8493,7.8592,633600.0
2014-09-11 15:30:00,8.0,8.01,8.0,8.0,590400.0,7.8592,7.869,7.8592,7.8592,590400.0
2014-09-11 15:40:00,8.0,8.02,8.0,8.01,868800.0,7.8592,7.8788,7.8592,7.869,868800.0
2014-09-11 15:50:00,8.01,8.03,8.01,8.02,926400.0,7.869,7.8886,7.869,7.8788,926400.0
2014-09-12 09:30:00,8.01,8.01,7.97,7.97,1208000.0,7.869,7.869,7.8297,7.8297,1208000.0
2014-09-12 09:40:00,7.96,7.98,7.95,7.98,2086400.0,7.8199,7.8395,7.81,7.8395,2086400.0
2014-09-12 09:50:00,7.97,7.98,7.95,7.95,564800.0,7.8297,7.8395,7.81,7.81,564800.0
2014-09-12 10:00:00,7.95,7.96,7.93,7.95,1052800.0,7.81,7.8199,7.7904,7.81,1052800.0
2014-09-12 10:10:00,7.95,7.97,7.95,7.97,654400.0,7.81,7.8297,7.81,7.8297,654400.0
2014-09-12 10:20:00,7.96,7.97,7.95,7.96,1116800.0,7.8199,7.8297,7.81,7.8199,1116800.0
2014-09-12 10:30:00,7.96,7.97,7.95,7.95,1272000.0,7.8199,7.8297,7.81,7.81,1272000.0
2014-09-12 10:40:00,7.96,7.97,7.94,7.96,1385600.0,7.8199,7.8297,7.8002,7.8199,1385600.0
2014-09-12 10:50:00,7.96,7.99,7.96,7.98,1113600.0,7.8199,7.8493,7.8199,7.8395,1113600.0
2014-09-12 11:00:00,7.98,7.99,7.98,7.99,753600.0,7.8395,7.8493,7.8395,7.8493,753600.0
2014-09-12 11:10:00,7.99,7.99,7.97,7.97,510400.0,7.8493,7.8493,7.8297,7.8297,510400.0
2014-09-12 11:20:00,7.97,7.98,7.96,7.98,808000.0,7.8297,7.8395,7.8199,7.8395,808000.0
2014-09-12 11:30:00,7.98,7.98,7.96,7.96,980800.0,7.8395,7.8395,7.8199,7.8199,980800.0
2014-09-12 11:40:00,7.96,7.97,7.95,7.95,616000.0,7.8199,7.8297,7.81,7.81,616000.0
2014-09-12 11:50:00,7.95,7.97,7.94,7.97,518400.0,7.81,7.8297,7.8002,7.8297,518400.0
2014-09-12 12:00:00,7.96,7.96,7.95,7.96,705600.0,7.8199,7.8199,7.81,7.8199,705600.0
2014-09-12 12:10:00,7.96,7.97,7.96,7.97,460800.0,7.8199,7.8297,7.8199,7.8297,460800.0
2014-09-12 12:20:00,7.97,7.97,7.95,7.96,486400.0,7.8297,7.8297,7.81,7.8199,486400.0
2014-09-12 12:30:00,7.96,7.96,7.93,7.93,918400.0,7.8199,7.8199,7.7904,7.7904,918400.0
2014-09-12 12:40:00,7.94,7.96,7.94,7.96,952000.0,7.8002,7.8199,7.8002,7.8199,952000.0
2014-09-12 12:50:00,7.95,7.96,7.95,7.95,411200.0,7.81,7.8199,7.81,7.81,411200.0
2014-09-12 13:00:00,7.95,7.96,7.94,7.95,672000.0,7.81,7.8199,7.8002,7.81,672000.0
2014-09-12 13:10:00,7.95,7.95,7.93,7.93,902400.0,7.81,7.81,7.7904,7.7904,902400.0
2014-09-12 13:20:00,7.93,7.93,7.91,7.92,1099200.0,7.7904,7.7904,7.7707,7.7806,1099200.0
2014-09-12 13:30:00,7.93,7.93,7.91,7.92,998400.0,7.7904,7.7904,7.7707,7.7806,998400.0
2014-09-12 13:40:00,7.92,7.93,7.9,7.92,881600.0,7.7806,7.7904,7.7609,7.7806,881600.0
2014-09-12 13:50:00,7.92,7.93,7.92,7.92,846400.0,7.7806,7.7904,7.7806,7.7806,846400.0
2014-09-12 14:00:00,7.92,7.93,7.92,7.93,476800.0,7.7806,7.7904,7.7806,7.7904,476800.0
2014-09-12 14:10:00,7.93,7.95,7.93,7.93,827200.0,7.7904,7.81,7.7904,7.7904,827200.0
2014-09-12 14:20:00,7.93,7.94,7.92,7.92,544000.0,7.7904,7.8002,7.7806,7.7806,544000.0
2014-09-12 14:30:00,7.92,7.93,7.91,7.91,521600.0,7.7806,7.7904,7.7707,7.7707,521600.0
2014-09-12 14:40:00,7.91,7.91,7.89,7.91,2438400.0,7.7707,7.7707,7.7511,7.7707,2438400.0
2014-09-12 14:50:00,7.91,7.92,7.9,7.9,520000.0,7.7707,7.7806,7.7609,7.7609,520000.0
2014-09-12 15:00:00,7.9,7.92,7.89,7.92,924800.0,7.7609,7.7806,7.7511,7.7806,924800.0
2014-09-12 15:10:00,7.91,7.93,7.91,7.93,558400.0,7.7707,7.7904,7.7707,7.7904,558400.0
2014-09-12 15:20:00,7.93,7.93,7.92,7.92,512000.0,7.7904,7.7904,7.7806,7.7806,512000.0
2014-09-12 15:30:00,7.92,7.93,7.92,7.93,667200.0,7.7806,7.7904,7.7806,7.7904,667200.0
2014-09-12 15:40:00,7.93,7.93,7.91,7.92,2836800.0,7.7904,7.7904,7.7707,7.7806,2836800.0
2014-09-12 15:50:00,7.92,7.94,7.92,7.94,2734400.0,7.7806,7.8002,7.7806,7.8002,2734400.0
2014-09-15 09:30:00,7.95,7.95,7.88,7.88,1043200.0,7.81,7.81,7.7413,7.7413,1043200.0
2014-09-15 09:40:00,7.88,7.88,7.81,7.81,4267200.0,7.7413,7.7413,7.6725,7.6725,4267200.0
2014-09-15 09:50:00,7.81,7.83,7.8,7.82,2361600.0,7.6725,7.6922,7.6627,7.6823,2361600.0
2014-09-15 10:00:00,7.81,7.83,7.79,7.83,1716800.0,7.6725,7.6922,7.6529,7.6922,1716800.0
2014-09-15 10:10:00,7.83,7.84,7.81,7.83,1323200.0,7.6922,7.702,7.6725,7.6922,1323200.0
2014-09-15 10:20:00,7.83,7.83,7.8,7.82,1678400.0,7.6922,7.6922,7.6627,7.6823,1678400.0
2014-09-15 10:30:00,7.82,7.83,7.81,7.82,1179200.0,7.6823,7.6922,7.6725,7.6823,1179200.0
2014-09-15 10:40:00,7.82,7.82,7.78,7.79,1289600.0,7.6823,7.6823,7.643,7.6529,1289600.0
2014-09-15 10:50:00,7.8,7.8,7.79,7.8,748800.0,7.6627,7.6627,7.6529,7.6627,748800.0
2014-09-15 11:00:00,7.8,7.8,7.79,7.79,897600.0,7.6627,7.6627,7.6529,7.6529,897600.0
2014-09-15 11:10:00,7.79,7.81,7.77,7.77,472000.0,7.6529,7.6725,7.6332,7.6332,472000.0
2014-09-15 11:20:00,7.77,7.78,7.77,7.78,736000.0,7.6332,7.643,7.6332,7.643,736000.0
2014-09-15 11:30:00,7.78,7.79,7.78,7.78,915200.0,7.643,7.6529,7.643,7.643,915200.0
2014-09-15 11:40:00,7.78,7.78,7.77,7.77,297600.0,7.643,7.643,7.6332,7.6332,297600.0
2014-09-15 11:50:00,7.77,7.78,7.76,7.77,494400.0,7.6332,7.643,7.6234,7.6332,494400.0
2014-09-15 12:00:00,7.77,7.77,7.76,7.77,702400.0,7.6332,7.6332,7.6234,7.6332,702400.0
2014-09-15 12:10:00,7.77,7.78,7.77,7.77,1035200.0,7.6332,7.643,7.6332,7.6332,1035200.0
2014-09-15 12:20:00,7.77,7.79,7.77,7.79,1364800.0,7.6332,7.6529,7.6332,7.6529,1364800.0
2014-09-15 12:30:00,7.79,7.79,7.78,7.78,616000.0,7.6529,7.6529,7.643,7.643,616000.0
2014-09-15 12:40:00,7.78,7.8,7.78,7.8,728000.0,7.643,7.6627,7.643,7.6627,728000.0
2014-09-15 12:50:00,7.8,7.8,7.79,7.8,441600.0,7.6627,7.6627,7.6529,7.6627,441600.0
2014-09-15 13:00:00,7.8,7.8,7.79,7.8,518400.0,7.6627,7.6627,7.6529,7.6627,518400.0
2014-09-15 13:10:00,7.8,7.8,7.78,7.78,1113600.0,7.6627,7.6627,7.643,7.643,1113600.0
2014-09-15 13:20:00,7.78,7.78,7.76,7.76,886400.0,7.643,7.643,7.6234,7.6234,886400.0
2014-09-15 13:30:00,7.76,7.77,7.76,7.77,619200.0,7.6234,7.6332,7.6234,7.6332,619200.0
2014-09-15 13:40:00,7.76,7.78,7.76,7.77,518400.0,7.6234,7.643,7.6234,7.6332,518400.0
2014-09-15 13:50:00,7.76,7.76,7.74,7.74,998400.0,7.6234,7.6234,7.6037,7.6037,998400.0
2014-09-15 14:00:00,7.74,7.75,7.73,7.74,958400.0,7.6037,7.6136,7.5939,7.6037,958400.0
2014-09-15 14:10:00,7.74,7.75,7.74,7.75,827200.0,7.6037,7.6136,7.6037,7.6136,827200.0
2014-09-15 14:20:00,7.75,7.79,7.75,7.78,910400.0,7.6136,7.6529,7.6136,7.643,910400.0
2014-09-15 14:30:00,7.79,7.81,7.78,7.8,646400.0,7.6529,7.6725,7.643,7.6627,646400.0
2014-09-15 14:40:00,7.81,7.81,7.79,7.79,524800.0,7.6725,7.6725,7.6529,7.6529,524800.0
2014-09-15 14:50:00,7.79,7.8,7.78,7.78,604800.0,7.6529,7.6627,7.643,7.643,604800.0
2014-09-15 15:00:00,7.79,7.8,7.79,7.79,468800.0,7.6529,7.6627,7.6529,7.6529,468800.0
2014-09-15 15:10:00,7.79,7.79,7.77,7.78,356800.0,7.6529,7.6529,7.6332,7.643,356800.0
2014-09-15 15:20:00,7.78,7.79,7.78,7.79,392000.0,7.643,7.6529,7.643,7.6529,392000.0
2014-09-15 15:30:00,7.79,7.8,7.78,7.79,393600.0,7.6529,7.6627,7.643,7.6529,393600.0
2014-09-15 15:40:00,7.79,7.79,7.78,7.78,364800.0,7.6529,7.6529,7.643,7.643,364800.0
2014-09-15 15:50:00,7.78,7.78,7.77,7.78,1702400.0,7.643,7.643,7.6332,7.643,1702400.0
2014-09-16 09:30:00,7.72,7.76,7.71,7.74,1427200.0,7.5841,7.6234,7.5743,7.6037,1427200.0
2014-09-16 09:40:00,7.74,7.78,7.74,7.78,2008000.0,7.6037,7.643,7.6037,7.643,2008000.0
2014-09-16 09:50:00,7.78,7.8,7.78,7.78,2158400.0,7.643,7.6627,7.643,7.643,2158400.0
2014-09-16 10:00:00,7.78,7.79,7.77,7.79,992000.0,7.643,7.6529,7.6332,7.6529,992000.0
2014-09-16 10:10:00,7.79,7.82,7.79,7.81,1411200.0,7.6529,7.6823,7.6529,7.6725,1411200.0
2014-09-16 10:20:00,7.81,7.81,7.8,7.8,1126400.0,7.6725,7.6725,7.6627,7.6627,1126400.0
2014-09-16 10:30:00,7.8,7.81,7.79,7.8,979200.0,7.6627,7.6725,7.6529,7.6627,979200.0
2014-09-16 10:40:00,7.8,7.81,7.78,7.8,883200.0,7.6627,7.6725,7.643,7.6627,883200.0
2014-09-16 10:50:00,7.8,7.81,7.77,7.78,684800.0,7.6627,7.6725,7.6332,7.643,684800.0
2014-09-16 11:00:00,7.78,7.78,7.76,7.76,1027200.0,7.643,7.643,7.6234,7.6234,1027200.0
2014-09-16 11:10:00,7.76,7.77,7.75,7.76,606400.0,7.6234,7.6332,7.6136,7.6234,606400.0
2014-09-16 11:20:00,7.76,7.81,7.76,7.8,620800.0,7.6234,7.6725,7.6234,7.6627,620800.0
2014-09-16 11:30:00,7.81,7.83,7.8,7.83,883200.0,7.6725,7.6922,7.6627,7.6922,883200.0
2014-09-16 11:40:00,7.83,7.84,7.82,7.84,272000.0,7.6922,7.702,7.6823,7.702,272000.0
2014-09-16 11:50:00,7.84,7.87,7.84,7.86,766400.0,7.702,7.7315,7.702,7.7216,766400.0
2014-09-16 12:00:00,7.86,7.86,7.85,7.85,676800.0,7.7216,7.7216,7.7118,7.7118,676800.0
2014-09-16 12:10:00,7.85,7.87,7.85,7.86,275200.0,7.7118,7.7315,7.7118,7.7216,275200.0
2014-09-16 12:20:00,7.86,7.88,7.86,7.88,907200.0,7.7216,7.7413,7.7216,7.7413,907200.0
2014-09-16 12:30:00,7.87,7.89,7.87,7.88,465600.0,7.7315,7.7511,7.7315,7.7413,465600.0
2014-09-16 12:40:00,7.88,7.88,7.87,7.87,422400.0,7.7413,7.7413,7.7315,7.7315,422400.0
2014-09-16 12:50:00,7.87,7.88,7.87,7.87,339200.0,7.7315,7.7413,7.7315,7.7315,339200.0
2014-09-16 13:00:00,7.87,7.9,7.87,7.89,689600.0,7.7315,7.7609,7.7315,7.7511,689600.0
2014-09-16 13:10:00,7.89,7.9,7.89,7.9,484800.0,7.7511,7.7609,7.7511,7.7609,484800.0
2014-09-16 13:20:00,7.9,7.91,7.9,7.9,504000.0,7.7609,7.7707,7.7609,7.7609,504000.0
2014-09-16 13:30:00,7.9,7.93,7.9,7.92,707200.0,7.7609,7.7904,7.7609,7.7806,707200.0
2014-09-16 13:40:00,7.92,7.93,7.91,7.91,395200.0,7.7806,7.7904,7.7707,7.7707,395200.0
2014-09-16 13:50:00,7.91,7.92,7.91,7.91,612800.0,7.7707,7.7806,7.7707,7.7707,612800.0
2014-09-16 14:00:00,7.91,7.92,7.91,7.92,340800.0,7.7707,7.7806,7.7707,7.7806,340800.0
2014-09-16 14:10:00,7.92,7.92,7.91,7.92,241600.0,7.7806,7.7806,7.7707,7.7806,241600.0
2014-09-16 14:20:00,7.92,7.93,7.91,7.92,286400.0,7.7806,7.7904,7.7707,7.7806,286400.0
2014-09-16 14:30:00,7.92,7.93,7.92,7.93,268800.0,7.7806,7.7904,7.7806,7.7904,268800.0
2014-09-16 14:40:00,7.93,7.94,7.93,7.93,814400.0,7.7904,7.8002,7.7904,7.7904,814400.0
2014-09-16 14:50:00,7.93,7.93,7.92,7.92,606400.0,7.7904,7.7904,7.7806,7.7806,606400.0
2014-09-16 15:00:00,7.92,7.94,7.92,7.94,609600.0,7.7806,7.8002,7.7806,7.8002,609600.0
2014-09-16 15:10:00,7.94,7.94,7.93,7.94,120000.0,7.8002,7.8002,7.7904,7.8002,120000.0
2014-09-16 15:20:00,7.94,7.95,7.93,7.93,372800.0,7.8002,7.81,7.7904,7.7904,372800.0
2014-09-16 15:30:00,7.93,7.93,7.93,7.93,718400.0,7.7904,7.7904,7.7904,7.7904,718400.0
2014-09-16 15:40:00,7.93,7.94,7.93,7.94,449600.0,7.7904,7.8002,7.7904,7.8002,449600.0
2014-09-16 15:50:00,7.94,7.94,7.92,7.92,1673600.0,7.8002,7.8002,7.7806,7.7806,1673600.0
2014-09-17 09:30:00,7.92,7.95,7.91,7.94,2294400.0,7.7806,7.81,7.7707,7.8002,2294400.0
2014-09-17 09:40:00,7.93,7.95,7.92,7.93,707200.0,7.7904,7.81,7.7806,7.7904,707200.0
2014-09-17 09:50:00,7.93,7.94,7.91,7.94,320000.0,7.7904,7.8002,7.7707,7.8002,320000.0
2014-09-17 10:00:00,7.93,7.94,7.93,7.93,318400.0,7.7904,7.8002,7.7904,7.7904,318400.0
2014-09-17 10:10:00,7.93,7.93,7.92,7.92,472000.0,7.7904,7.7904,7.7806,7.7806,472000.0
2014-09-17 10:20:00,7.92,7.93,7.92,7.93,102400.0,7.7806,7.7904,7.7806,7.7904,102400.0
2014-09-17 10:30:00,7.93,7.93,7.9,7.9,569600.0,7.7904,7.7904,7.7609,7.7609,569600.0
2014-09-17 10:40:00,7.9,7.92,7.9,7.91,280000.0,7.7609,7.7806,7.7609,7.7707,280000.0
2014-09-17 10:50:00,7.91,7.91,7.9,7.91,124800.0,7.7707,7.7707,7.7609,7.7707,124800.0
2014-09-17 11:00:00,7.91,7.92,7.9,7.91,108800.0,7.7707,7.7806,7.7609,7.7707,108800.0
2014-09-17 11:10:00,7.92,7.92,7.91,7.92,140800.0,7.7806,7.7806,7.7707,7.7806,140800.0
2014-09-17 11:20:00,7.92,7.92,7.92,7.92,147200.0,7.7806,7.7806,7.7806,7.7806,147200.0
2014-09-17 11:30:00,7.92,7.92,7.91,7.91,118400.0,7.7806,7.7806,7.7707,7.7707,118400.0
2014-09-17 11:40:00,7.91,7.92,7.91,7.92,107200.0,7.7707,7.7806,7.7707,7.7806,107200.0
2014-09-17 11:50:00,7.91,7.93,7.91,7.92,280000.0,7.7707,7.7904,7.7707,7.7806,280000.0
2014-09-17 12:00:00,7.92,7.92,7.92,7.92,126400.0,7.7806,7.7806,7.7806,7.7806,126400.0
2014-09-17 12:10:00,7.92,7.92,7.91,7.92,68800.0,7.7806,7.7806,7.7707,7.7806,68800.0
2014-09-17 12:20:00,7.92,7.92,7.9,7.9,198400.0,7.7806,7.7806,7.7609,7.7609,198400.0
2014-09-17 12:30:00,7.89,7.9,7.89,7.9,436800.0,7.7511,7.7609,7.7511,7.7609,436800.0
2014-09-17 12:40:00,7.9,7.9,7.9,7.9,41600.0,7.7609,7.7609,7.7609,7.7609,41600.0
2014-09-17 12:50:00,7.9,7.91,7.9,7.9,24000.0,7.7609,7.7707,7.7609,7.7609,24000.0
2014-09-17 13:00:00,7.89,7.89,7.89,7.89,249600.0,7.7511,7.7511,7.7511,7.7511,249600.0
2014-09-17 13:10:00,7.89,7.9,7.89,7.9,97600.0,7.7511,7.7609,7.7511,7.7609,97600.0
2014-09-17 13:20:00,7.9,7.9,7.9,7.9,60800.0,7.7609,7.7609,7.7609,7.7609,60800.0
2014-09-17 13:30:00,7.9,7.9,7.89,7.9,118400.0,7.7609,7.7609,7.7511,7.7609,118400.0
2014-09-17 13:40:00,7.9,7.91,7.9,7.91,150400.0,7.7609,7.7707,7.7609,7.7707,150400.0
2014-09-17 13:50:00,7.91,7.93,7.91,7.92,150400.0,7.7707,7.7904,7.7707,7.7806,150400.0
2014-09-17 14:00:00,7.93,7.95,7.85,7.92,1256000.0,7.7904,7.81,7.7118,7.7806,1256000.0
2014-09-17 14:10:00,7.92,7.97,7.92,7.96,2038400.0,7.7806,7.8297,7.7806,7.8199,2038400.0
2014-09-17 14:20:00,7.97,7.99,7.95,7.98,699200.0,7.8297,7.8493,7.81,7.8395,699200.0
2014-09-17 14:30:00,7.98,7.99,7.96,7.96,220800.0,7.8395,7.8493,7.8199,7.8199,220800.0
2014-09-17 14:40:00,7.97,7.97,7.94,7.95,464000.0,7.8297,7.8297,7.8002,7.81,464000.0
2014-09-17 14:50:00,7.96,7.99,7.96,7.98,616000.0,7.8199,7.8493,7.8199,7.8395,616000.0
2014-09-17 15:00:00,7.99,8.01,7.98,8.01,1377600.0,7.8493,7.869,7.8395,7.869,1377600.0
2014-09-17 15:10:00,8.01,8.02,8.0,8.01,545600.0,7.869,7.8788,7.8592,7.869,545600.0
2014-09-17 15:20:00,8.0,8.0,7.97,7.99,788800.0,7.8592,7.8592,7.8297,7.8493,788800.0
2014-09-17 15:30:00,7.99,7.99,7.93,7.93,761600.0,7.8493,7.8493,7.7904,7.7904,761600.0
2014-09-17 15:40:00,7.93,7.95,7.93,7.93,657600.0,7.7904,7.81,7.7904,7.7904,657600.0
2014-09-17 15:50:00,7.93,7.95,7.93,7.94,1076800.0,7.7904,7.81,7.7904,7.8002,1076800.0
2014-09-18 09:30:00,7.99,8.0,7.97,7.99,755200.0,7.8493,7.8592,7.8297,7.8493,755200.0
2014-09-18 09:40:00,7.99,8.01,7.99,8.0,769600.0,7.8493,7.869,7.8493,7.8592,769600.0
2014-09-18 09:50:00,8.0,8.02,7.99,8.02,721600.0,7.8592,7.8788,7.8493,7.8788,721600.0
2014-09-18 10:00:00,8.02,8.03,8.01,8.03,568000.0,7.8788,7.8886,7.869,7.8886,568000.0
2014-09-18 10:10:00,8.04,8.04,8.02,8.02,385600.0,7.8985,7.8985,7.8788,7.8788,385600.0
2014-09-18 10:20:00,8.02,8.03,8.01,8.01,251200.0,7.8788,7.8886,7.869,7.869,251200.0
2014-09-18 10:30:00,8.01,8.03,8.01,8.03,366400.0,7.869,7.8886,7.869,7.8886,366400.0
2014-09-18 10:40:00,8.03,8.05,8.03,8.04,460800.0,7.8886,7.9083,7.8886,7.8985,460800.0
2014-09-18 10:50:00,8.04,8.04,8.02,8.03,102400.0,7.8985,7.8985,7.8788,7.8886,102400.0
2014-09-18 11:00:00,8.02,8.03,8.01,8.03,57600.0,7.8788,7.8886,7.869,7.8886,57600.0
2014-09-18 11:10:00,8.03,8.03,8.02,8.02,86400.0,7.8886,7.8886,7.8788,7.8788,86400.0
2014-09-18 11:20:00,8.02,8.03,8.02,8.02,104000.0,7.8788,7.8886,7.8788,7.8788,104000.0
2014-09-18 11:30:00,8.02,8.03,8.02,8.02,190400.0,7.8788,7.8886,7.8788,7.8788,190400.0
2014-09-18 11:40:00,8.02,8.02,8.01,8.01,97600.0,7.8788,7.8788,7.869,7.869,97600.0
2014-09-18 11:50:00,8.01,8.02,8.01,8.02,302400.0,7.869,7.8788,7.869,7.8788,302400.0
2014-09-18 12:00:00,8.01,8.02,8.01,8.02,108800.0,7.869,7.8788,7.869,7.8788,108800.0
2014-09-18 12:10:00,8.02,8.03,8.02,8.03,100800.0,7.8788,7.8886,7.8788,7.8886,100800.0
2014-09-18 12:20:00,8.03,8.03,8.02,8.03,153600.0,7.8886,7.8886,7.8788,7.8886,153600.0
2014-09-18 12:30:00,8.03,8.04,8.03,8.04,321600.0,7.8886,7.8985,7.8886,7.8985,321600.0
2014-09-18 12:40:00,8.04,8.04,8.04,8.04,185600.0,7.8985,7.8985,7.8985,7.8985,185600.0
2014-09-18 12:50:00,8.04,8.04,8.03,8.04,129600.0,7.8985,7.8985,7.8886,7.8985,129600.0
2014-09-18 13:00:00,8.04,8.04,8.03,8.03,62400.0,7.8985,7.8985,7.8886,7.8886,62400.0
2014-09-18 13:10:00,8.04,8.05,8.04,8.05,97600.0,7.8985,7.9083,7.8985,7.9083,97600.0
2014-09-18 13:20:00,8.04,8.04,8.04,8.04,158400.0,7.8985,7.8985,7.8985,7.8985,158400.0
2014-09-18 13:30:00,8.04,8.04,8.03,8.04,140800.0,7.8985,7.8985,7.8886,7.8985,140800.0
2014-09-18 13:40:00,8.04,8.04,8.03,8.04,139200.0,7.8985,7.8985,7.8886,7.8985,139200.0
2014-09-18 13:50:00,8.03,8.04,8.03,8.03,96000.0,7.8886,7.8985,7.8886,7.8886,96000.0
2014-09-18 14:00:00,8.04,8.05,8.04,8.05,160000.0,7.8985,7.9083,7.8985,7.9083,160000.0
2014-09-18 14:10:00,8.05,8.06,8.05,8.05,131200.0,7.9083,7.9181,7.9083,7.9083,131200.0
2014-09-18 14:20:00,8.04,8.04,8.04,8.04,99200.0,7.8985,7.8985,7.8985,7.8985,99200.0
2014-09-18 14:30:00,8.04,8.05,8.04,8.05,156800.0,7.8985,7.9083,7.8985,7.9083,156800.0
2014-09-18 14:40:00,8.05,8.05,8.04,8.04,195200.0,7.9083,7.9083,7.8985,7.8985,195200.0
2014-09-18 14:50:00,8.04,8.04,8.03,8.03,59200.0,7.8985,7.8985,7.8886,7.8886,59200.0
2014-09-18 15:00:00,8.03,8.04,8.03,8.04,308800.0,7.8886,7.8985,7.8886,7.8985,308800.0
2014-09-18 15:10:00,8.04,8.05,8.04,8.05,112000.0,7.8985,7.9083,7.8985,7.9083,112000.0
2014-09-18 15:20:00,8.04,8.05,8.04,8.05,99200.0,7.8985,7.9083,7.8985,7.9083,99200.0
2014-09-18 15:30:00,8.05,8.06,8.04,8.06,241600.0,7.9083,7.9181,7.8985,7.9181,241600.0
2014-09-18 15:40:00,8.05,8.05,8.04,8.04,196800.0,7.9083,7.9083,7.8985,7.8985,196800.0
2014-09-18 15:50:00,8.05,8.06,8.04,8.06,1379200.0,7.9083,7.9181,7.8985,7.9181,1379200.0
2014-09-19 09:30:00,8.13,8.13,8.09,8.11,1155200.0,7.9869,7.9869,7.9476,7.9672,1155200.0
2014-09-19 09:40:00,8.11,8.11,8.1,8.11,398400.0,7.9672,7.9672,7.9574,7.9672,398400.0
2014-09-19 09:50:00,8.11,8.12,8.1,8.12,240000.0,7.9672,7.9771,7.9574,7.9771,240000.0
2014-09-19 10:00:00,8.11,8.12,8.11,8.11,504000.0,7.9672,7.9771,7.9672,7.9672,504000.0
2014-09-19 10:10:00,8.12,8.12,8.1,8.1,609600.0,7.9771,7.9771,7.9574,7.9574,609600.0
2014-09-19 10:20:00,8.1,8.11,8.09,8.09,435200.0,7.9574,7.9672,7.9476,7.9476,435200.0
2014-09-19 10:30:00,8.09,8.09,8.07,8.08,659200.0,7.9476,7.9476,7.9279,7.9378,659200.0
2014-09-19 10:40:00,8.08,8.09,8.07,8.09,371200.0,7.9378,7.9476,7.9279,7.9476,371200.0
2014-09-19 10:50:00,8.09,8.1,8.08,8.1,419200.0,7.9476,7.9574,7.9378,7.9574,419200.0
2014-09-19 11:00:00,8.1,8.11,8.09,8.11,382400.0,7.9574,7.9672,7.9476,7.9672,382400.0
2014-09-19 11:10:00,8.1,8.1,8.09,8.09,371200.0,7.9574,7.9574,7.9476,7.9476,371200.0
2014-09-19 11:20:00,8.1,8.1,8.09,8.09,116800.0,7.9574,7.9574,7.9476,7.9476,116800.0
2014-09-19 11:30:00,8.08,8.09,8.06,8.06,851200.0,7.9378,7.9476,7.9181,7.9181,851200.0
2014-09-19 11:40:00,8.06,8.07,8.05,8.06,808000.0,7.9181,7.9279,7.9083,7.9181,808000.0
2014-09-19 11:50:00,8.06,8.07,8.05,8.07,270400.0,7.9181,7.9279,7.9083,7.9279,270400.0
2014-09-19 12:00:00,8.07,8.07,8.02,8.02,1107200.0,7.9279,7.9279,7.8788,7.8788,1107200.0
2014-09-19 12:10:00,8.03,8.03,8.01,8.01,588800.0,7.8886,7.8886,7.869,7.869,588800.0
2014-09-19 12:20:00,8.01,8.03,8.01,8.01,886400.0,7.869,7.8886,7.869,7.869,886400.0
2014-09-19 12:30:00,8.01,8.02,8.0,8.02,744000.0,7.869,7.8788,7.8592,7.8788,744000.0
2014-09-19 12:40:00,8.02,8.02,8.0,8.0,328000.0,7.8788,7.8788,7.8592,7.8592,328000.0
2014-09-19 12:50:00,7.99,8.01,7.99,8.01,425600.0,7.8493,7.869,7.8493,7.869,425600.0
2014-09-19 13:00:00,8.01,8.02,8.0,8.01,272000.0,7.869,7.8788,7.8592,7.869,272000.0
2014-09-19 13:10:00,8.01,8.01,7.99,7.99,401600.0,7.869,7.869,7.8493,7.8493,401600.0
2014-09-19 13:20:00,7.99,8.02,7.99,8.02,385600.0,7.8493,7.8788,7.8493,7.8788,385600.0
2014-09-19 13:30:00,8.02,8.04,8.02,8.03,254400.0,7.8788,7.8985,7.8788,7.8886,254400.0
2014-09-19 13:40:00,8.04,8.04,8.02,8.03,163200.0,7.8985,7.8985,7.8788,7.8886,163200.0
2014-09-19 13:50:00,8.03,8.04,8.03,8.03,368000.0,7.8886,7.8985,7.8886,7.8886,368000.0
2014-09-19 14:00:00,8.04,8.04,8.02,8.03,160000.0,7.8985,7.8985,7.8788,7.8886,160000.0
2014-09-19 14:10:00,8.04,8.04,8.03,8.04,132800.0,7.8985,7.8985,7.8886,7.8985,132800.0
2014-09-19 14:20:00,8.04,8.06,8.04,8.06,259200.0,7.8985,7.9181,7.8985,7.9181,259200.0
2014-09-19 14:30:00,8.06,8.07,8.05,8.07,156800.0,7.9181,7.9279,7.9083,7.9279,156800.0
2014-09-19 14:40:00,8.07,8.07,8.07,8.07,316800.0,7.9279,7.9279,7.9279,7.9279,316800.0
2014-09-19 14:50:00,8.07,8.07,8.06,8.07,236800.0,7.9279,7.9279,7.9181,7.9279,236800.0
2014-09-19 15:00:00,8.07,8.07,8.06,8.06,164800.0,7.9279,7.9279,7.9181,7.9181,164800.0
2014-09-19 15:10:00,8.07,8.08,8.06,8.07,542400.0,7.9279,7.9378,7.9181,7.9279,542400.0
2014-09-19 15:20:00,8.07,8.07,8.05,8.05,385600.0,7.9279,7.9279,7.9083,7.9083,385600.0
2014-09-19 15:30:00,8.05,8.06,8.05,8.06,329600.0,7.9083,7.9181,7.9083,7.9181,329600.0
2014-09-19 15:40:00,8.06,8.08,8.06,8.08,739200.0,7.9181,7.9378,7.9181,7.9378,739200.0
2014-09-19 15:50:00,8.07,8.08,8.05,8.05,1424000.0,7.9279,7.9378,7.9083,7.9083,1424000.0
2014-09-22 09:30:00,8.01,8.01,7.99,7.99,856000.0,7.869,7.869,7.8493,7.8493,856000.0
2014-09-22 09:40:00,7.99,7.99,7.97,7.98,924800.0,7.8493,7.8493,7.8297,7.8395,924800.0
2014-09-22 09:50:00,7.97,7.99,7.97,7.98,592000.0,7.8297,7.8493,7.8297,7.8395,592000.0
2014-09-22 10:00:00,7.97,8.0,7.96,7.99,667200.0,7.8297,7.8592,7.8199,7.8493,667200.0
2014-09-22 10:10:00,7.99,8.0,7.95,7.95,851200.0,7.8493,7.8592,7.81,7.81,851200.0
2014-09-22 10:20:00,7.95,7.96,7.91,7.93,793600.0,7.81,7.8199,7.7707,7.7904,793600.0
2014-09-22 10:30:00,7.92,7.92,7.91,7.92,822400.0,7.7806,7.7806,7.7707,7.7806,822400.0
2014-09-22 10:40:00,7.92,7.92,7.89,7.9,688000.0,7.7806,7.7806,7.7511,7.7609,688000.0
2014-09-22 10:50:00,7.9,7.9,7.87,7.89,1105600.0,7.7609,7.7609,7.7315,7.7511,1105600.0
2014-09-22 11:00:00,7.88,7.89,7.87,7.89,574400.0,7.7413,7.7511,7.7315,7.7511,574400.0
2014-09-22 11:10:00,7.89,7.89,7.85,7.88,857600.0,7.7511,7.7511,7.7118,7.7413,857600.0
2014-09-22 11:20:00,7.88,7.9,7.88,7.89,507200.0,7.7413,7.7609,7.7413,7.7511,507200.0
2014-09-22 11:30:00,7.89,7.9,7.88,7.88,313600.0,7.7511,7.7609,7.7413,7.7413,313600.0
2014-09-22 11:40:00,7.88,7.89,7.86,7.87,473600.0,7.7413,7.7511,7.7216,7.7315,473600.0
2014-09-22 11:50:00,7.87,7.87,7.84,7.85,990400.0,7.7315,7.7315,7.702,7.7118,990400.0
2014-09-22 12:00:00,7.86,7.86,7.84,7.86,779200.0,7.7216,7.7216,7.702,7.7216,779200.0
2014-09-22 12:10:00,7.86,7.87,7.85,7.86,272000.0,7.7216,7.7315,7.7118,7.7216,272000.0
2014-09-22 12:20:00,7.86,7.87,7.86,7.86,276800.0,7.7216,7.7315,7.7216,7.7216,276800.0
2014-09-22 12:30:00,7.86,7.86,7.84,7.85,886400.0,7.7216,7.7216,7.702,7.7118,886400.0
2014-09-22 12:40:00,7.85,7.88,7.85,7.88,257600.0,7.7118,7.7413,7.7118,7.7413,257600.0
2014-09-22 12:50:00,7.87,7.88,7.86,7.87,238400.0,7.7315,7.7413,7.7216,7.7315,238400.0
2014-09-22 13:00:00,7.87,7.87,7.86,7.87,217600.0,7.7315,7.7315,7.7216,7.7315,217600.0
2014-09-22 13:10:00,7.86,7.86,7.84,7.85,499200.0,7.7216,7.7216,7.702,7.7118,499200.0
2014-09-22 13:20:00,7.85,7.87,7.84,7.87,366400.0,7.7118,7.7315,7.702,7.7315,366400.0
2014-09-22 13:30:00,7.87,7.87,7.85,7.86,288000.0,7.7315,7.7315,7.7118,7.7216,288000.0
2014-09-22 13:40:00,7.86,7.87,7.85,7.87,105600.0,7.7216,7.7315,7.7118,7.7315,105600.0
2014-09-22 13:50:00,7.87,7.87,7.85,7.85,268800.0,7.7315,7.7315,7.7118,7.7118,268800.0
2014-09-22 14:00:00,7.85,7.85,7.84,7.85,395200.0,7.7118,7.7118,7.702,7.7118,395200.0
2014-09-22 14:10:00,7.85,7.86,7.84,7.85,230400.0,7.7118,7.7216,7.702,7.7118,230400.0
2014-09-22 14:20:00,7.85,7.86,7.83,7.84,849600.0,7.7118,7.7216,7.6922,7.702,849600.0
2014-09-22 14:30:00,7.84,7.85,7.84,7.85,409600.0,7.702,7.7118,7.702,7.7118,409600.0
2014-09-22 14:40:00,7.85,7.88,7.85,7.88,459200.0,7.7118,7.7413,7.7118,7.7413,459200.0
2014-09-22 14:50:00,7.88,7.88,7.87,7.88,273600.0,7.7413,7.7413,7.7315,7.7413,273600.0
2014-09-22 15:00:00,7.88,7.89,7.88,7.88,192000.0,7.7413,7.7511,7.7413,7.7413,192000.0
2014-09-22 15:10:00,7.88,7.88,7.86,7.88,320000.0,7.7413,7.7413,7.7216,7.7413,320000.0
2014-09-22 15:20:00,7.88,7.89,7.88,7.89,62400.0,7.7413,7.7511,7.7413,7.7511,62400.0
2014-09-22 15:30:00,7.9,7.9,7.88,7.89,206400.0,7.7609,7.7609,7.7413,7.7511,206400.0
2014-09-22 15:40:00,7.89,7.91,7.89,7.91,689600.0,7.7511,7.7707,7.7511,7.7707,689600.0
2014-09-22 15:50:00,7.91,7.91,7.89,7.9,2476800.0,7.7707,7.7707,7.7511,7.7609,2476800.0
2014-09-23 09:30:00,7.84,7.88,7.83,7.87,1176000.0,7.702,7.7413,7.6922,7.7315,1176000.0
2014-09-23 09:40:00,7.88,7.89,7.86,7.89,828800.0,7.7413,7.7511,7.7216,7.7511,828800.0
2014-09-23 09:50:00,7.89,7.91,7.89,7.91,617600.0,7.7511,7.7707,7.7511,7.7707,617600.0
2014-09-23 10:00:00,7.91,7.93,7.91,7.91,395200.0,7.7707,7.7904,7.7707,7.7707,395200.0
2014-09-23 10:10:00,7.91,7.92,7.9,7.92,708800.0,7.7707,7.7806,7.7609,7.7806,708800.0
2014-09-23 10:20:00,7.91,7.93,7.89,7.89,982400.0,7.7707,7.7904,7.7511,7.7511,982400.0
2014-09-23 10:30:00,7.89,7.89,7.87,7.88,748800.0,7.7511,7.7511,7.7315,7.7413,748800.0
2014-09-23 10:40:00,7.88,7.89,7.87,7.88,428800.0,7.7413,7.7511,7.7315,7.7413,428800.0
2014-09-23 10:50:00,7.89,7.91,7.88,7.89,481600.0,7.7511,7.7707,7.7413,7.7511,481600.0
2014-09-23 11:00:00,7.89,7.9,7.89,7.9,392000.0,7.7511,7.7609,7.7511,7.7609,392000.0
2014-09-23 11:10:00,7.89,7.89,7.87,7.89,446400.0,7.7511,7.7511,7.7315,7.7511,446400.0
2014-09-23 11:20:00,7.89,7.91,7.89,7.89,609600.0,7.7511,7.7707,7.7511,7.7511,609600.0
2014-09-23 11:30:00,7.89,7.92,7.89,7.92,505600.0,7.7511,7.7806,7.7511,7.7806,505600.0
2014-09-23 11:40:00,7.92,7.92,7.91,7.92,283200.0,7.7806,7.7806,7.7707,7.7806,283200.0
2014-09-23 11:50:00,7.92,7.92,7.91,7.91,163200.0,7.7806,7.7806,7.7707,7.7707,163200.0
2014-09-23 12:00:00,7.91,7.92,7.91,7.91,241600.0,7.7707,7.7806,7.7707,7.7707,241600.0
2014-09-23 12:10:00,7.91,7.92,7.9,7.91,196800.0,7.7707,7.7806,7.7609,7.7707,196800.0
2014-09-23 12:20:00,7.91,7.92,7.9,7.9,280000.0,7.7707,7.7806,7.7609,7.7609,280000.0
2014-09-23 12:30:00,7.9,7.91,7.9,7.91,182400.0,7.7609,7.7707,7.7609,7.7707,182400.0
2014-09-23 12:40:00,7.91,7.92,7.9,7.9,272000.0,7.7707,7.7806,7.7609,7.7609,272000.0
2014-09-23 12:50:00,7.9,7.9,7.89,7.89,448000.0,7.7609,7.7609,7.7511,7.7511,448000.0
2014-09-23 13:00:00,7.89,7.89,7.87,7.87,785600.0,7.7511,7.7511,7.7315,7.7315,785600.0
2014-09-23 13:10:00,7.87,7.88,7.86,7.87,496000.0,7.7315,7.7413,7.7216,7.7315,496000.0
2014-09-23 13:20:00,7.87,7.89,7.87,7.89,675200.0,7.7315,7.7511,7.7315,7.7511,675200.0
2014-09-23 13:30:00,7.89,7.91,7.88,7.91,411200.0,7.7511,7.7707,7.7413,7.7707,411200.0
2014-09-23 13:40:00,7.91,7.91,7.89,7.89,184000.0,7.7707,7.7707,7.7511,7.7511,184000.0
2014-09-23 13:50:00,7.89,7.89,7.87,7.87,670400.0,7.7511,7.7511,7.7315,7.7315,670400.0
2014-09-23 14:00:00,7.87,7.88,7.87,7.87,622400.0,7.7315,7.7413,7.7315,7.7315,622400.0
2014-09-23 14:10:00,7.87,7.89,7.87,7.87,654400.0,7.7315,7.7511,7.7315,7.7315,654400.0
2014-09-23 14:20:00,7.87,7.88,7.86,7.87,536000.0,7.7315,7.7413,7.7216,7.7315,536000.0
2014-09-23 14:30:00,7.87,7.88,7.86,7.87,512000.0,7.7315,7.7413,7.7216,7.7315,512000.0
2014-09-23 14:40:00,7.87,7.87,7.86,7.86,393600.0,7.7315,7.7315,7.7216,7.7216,393600.0
2014-09-23 14:50:00,7.86,7.87,7.86,7.87,388800.0,7.7216,7.7315,7.7216,7.7315,388800.0
2014-09-23 15:00:00,7.87,7.88,7.86,7.86,656000.0,7.7315,7.7413,7.7216,7.7216,656000.0
2014-09-23 15:10:00,7.86,7.88,7.86,7.87,475200.0,7.7216,7.7413,7.7216,7.7315,475200.0
2014-09-23 15:20:00,7.86,7.9,7.86,7.9,675200.0,7.7216,7.7609,7.7216,7.7609,675200.0
2014-09-23 15:30:00,7.9,7.91,7.89,7.91,611200.0,7.7609,7.7707,7.7511,7.7707,611200.0
2014-09-23 15:40:00,7.91,7.91,7.89,7.89,1268800.0,7.7707,7.7707,7.7511,7.7511,1268800.0
2014-09-23 15:50:00,7.9,7.9,7.86,7.86,2731200.0,7.7609,7.7609,7.7216,7.7216,2731200.0
2014-09-24 09:30:00,7.87,7.92,7.86,7.91,844800.0,7.7315,7.7806,7.7216,7.7707,844800.0
2014-09-24 09:40:00,7.91,7.91,7.85,7.85,1518400.0,7.7707,7.7707,7.7118,7.7118,1518400.0
2014-09-24 09:50:00,7.85,7.88,7.85,7.87,798400.0,7.7118,7.7413,7.7118,7.7315,798400.0
2014-09-24 10:00:00,7.87,7.89,7.84,7.86,1416000.0,7.7315,7.7511,7.702,7.7216,1416000.0
2014-09-24 10:10:00,7.85,7.85,7.83,7.84,1060800.0,7.7118,7.7118,7.6922,7.702,1060800.0
2014-09-24 10:20:00,7.84,7.87,7.82,7.87,1036800.0,7.702,7.7315,7.6823,7.7315,1036800.0
2014-09-24 10:30:00,7.87,7.88,7.86,7.88,673600.0,7.7315,7.7413,7.7216,7.7413,673600.0
2014-09-24 10:40:00,7.88,7.89,7.88,7.89,611200.0,7.7413,7.7511,7.7413,7.7511,611200.0
2014-09-24 10:50:00,7.89,7.9,7.87,7.88,393600.0,7.7511,7.7609,7.7315,7.7413,393600.0
2014-09-24 11:00:00,7.88,7.92,7.88,7.92,254400.0,7.7413,7.7806,7.7413,7.7806,254400.0
2014-09-24 11:10:00,7.92,7.93,7.92,7.93,467200.0,7.7806,7.7904,7.7806,7.7904,467200.0
2014-09-24 11:20:00,7.93,7.97,7.93,7.97,755200.0,7.7904,7.8297,7.7904,7.8297,755200.0
2014-09-24 11:30:00,7.97,7.98,7.96,7.97,520000.0,7.8297,7.8395,7.8199,7.8297,520000.0
2014-09-24 11:40:00,7.97,7.97,7.96,7.96,443200.0,7.8297,7.8297,7.8199,7.8199,443200.0
2014-09-24 11:50:00,7.96,7.98,7.96,7.97,635200.0,7.8199,7.8395,7.8199,7.8297,635200.0
2014-09-24 12:00:00,7.98,7.98,7.96,7.96,416000.0,7.8395,7.8395,7.8199,7.8199,416000.0
2014-09-24 12:10:00,7.96,7.97,7.95,7.95,166400.0,7.8199,7.8297,7.81,7.81,166400.0
2014-09-24 12:20:00,7.95,7.97,7.95,7.97,249600.0,7.81,7.8297,7.81,7.8297,249600.0
2014-09-24 12:30:00,7.97,7.97,7.96,7.97,96000.0,7.8297,7.8297,7.8199,7.8297,96000.0
2014-09-24 12:40:00,7.96,7.96,7.96,7.96,60800.0,7.8199,7.8199,7.8199,7.8199,60800.0
2014-09-24 12:50:00,7.95,7.96,7.95,7.96,142400.0,7.81,7.8199,7.81,7.8199,142400.0
2014-09-24 13:00:00,7.95,7.96,7.95,7.96,208000.0,7.81,7.8199,7.81,7.8199,208000.0
2014-09-24 13:10:00,7.96,7.97,7.96,7.97,105600.0,7.8199,7.8297,7.8199,7.8297,105600.0
2014-09-24 13:20:00,7.97,7.97,7.96,7.97,144000.0,7.8297,7.8297,7.8199,7.8297,144000.0
2014-09-24 13:30:00,7.97,8.0,7.97,8.0,275200.0,7.8297,7.8592,7.8297,7.8592,275200.0
2014-09-24 13:40:00,8.0,8.0,7.99,8.0,638400.0,7.8592,7.8592,7.8493,7.8592,638400.0
2014-09-24 13:50:00,8.0,8.01,7.99,8.0,417600.0,7.8592,7.869,7.8493,7.8592,417600.0
2014-09-24 14:00:00,7.99,8.0,7.99,7.99,104000.0,7.8493,7.8592,7.8493,7.8493,104000.0
2014-09-24 14:10:00,7.99,7.99,7.98,7.99,264000.0,7.8493,7.8493,7.8395,7.8493,264000.0
2014-09-24 14:20:00,7.99,8.01,7.99,8.01,236800.0,7.8493,7.869,7.8493,7.869,236800.0
2014-09-24 14:30:00,8.0,8.0,7.99,8.0,284800.0,7.8592,7.8592,7.8493,7.8592,284800.0
2014-09-24 14:40:00,8.0,8.0,7.99,8.0,192000.0,7.8592,7.8592,7.8493,7.8592,192000.0
2014-09-24 14:50:00,8.0,8.01,8.0,8.01,339200.0,7.8592,7.869,7.8592,7.869,339200.0
2014-09-24 15:00:00,8.01,8.02,8.0,8.02,268800.0,7.869,7.8788,7.8592,7.8788,268800.0
2014-09-24 15:10:00,8.02,8.02,8.01,8.02,323200.0,7.8788,7.8788,7.869,7.8788,323200.0
2014-09-24 15:20:00,8.02,8.03,8.02,8.03,388800.0,7.8788,7.8886,7.8788,7.8886,388800.0
2014-09-24 15:30:00,8.03,8.03,8.02,8.02,480000.0,7.8886,7.8886,7.8788,7.8788,480000.0
2014-09-24 15:40:00,8.02,8.02,8.01,8.02,417600.0,7.8788,7.8788,7.869,7.8788,417600.0
2014-09-24 15:50:00,8.02,8.03,8.02,8.03,1123200.0,7.8788,7.8886,7.8788,7.8886,1123200.0
2014-09-25 09:30:00,7.97,7.99,7.96,7.97,822400.0,7.8297,7.8493,7.8199,7.8297,822400.0
2014-09-25 09:40:00,7.97,7.97,7.89,7.9,1932800.0,7.8297,7.8297,7.7511,7.7609,1932800.0
2014-09-25 09:50:00,7.9,7.9,7.85,7.86,1764800.0,7.7609,7.7609,7.7118,7.7216,1764800.0
2014-09-25 10:00:00,7.87,7.87,7.85,7.86,1344000.0,7.7315,7.7315,7.7118,7.7216,1344000.0
2014-09-25 10:10:00,7.86,7.86,7.81,7.81,2211200.0,7.7216,7.7216,7.6725,7.6725,2211200.0
2014-09-25 10:20:00,7.81,7.81,7.76,7.8,2468800.0,7.6725,7.6725,7.6234,7.6627,2468800.0
2014-09-25 10:30:00,7.79,7.79,7.75,7.77,1593600.0,7.6529,7.6529,7.6136,7.6332,1593600.0
2014-09-25 10:40:00,7.77,7.77,7.73,7.75,2132800.0,7.6332,7.6332,7.5939,7.6136,2132800.0
2014-09-25 10:50:00,7.75,7.77,7.73,7.77,1649600.0,7.6136,7.6332,7.5939,7.6332,1649600.0
2014-09-25 11:00:00,7.77,7.77,7.73,7.76,841600.0,7.6332,7.6332,7.5939,7.6234,841600.0
2014-09-25 11:10:00,7.76,7.77,7.73,7.74,408000.0,7.6234,7.6332,7.5939,7.6037,408000.0
2014-09-25 11:20:00,7.74,7.76,7.73,7.76,299200.0,7.6037,7.6234,7.5939,7.6234,299200.0
2014-09-25 11:30:00,7.76,7.77,7.73,7.76,593600.0,7.6234,7.6332,7.5939,7.6234,593600.0
2014-09-25 11:40:00,7.76,7.76,7.73,7.73,432000.0,7.6234,7.6234,7.5939,7.5939,432000.0
2014-09-25 11:50:00,7.73,7.74,7.72,7.73,795200.0,7.5939,7.6037,7.5841,7.5939,795200.0
2014-09-25 12:00:00,7.73,7.75,7.73,7.73,630400.0,7.5939,7.6136,7.5939,7.5939,630400.0
2014-09-25 12:10:00,7.73,7.74,7.72,7.72,240000.0,7.5939,7.6037,7.5841,7.5841,240000.0
2014-09-25 12:20:00,7.73,7.73,7.7,7.7,1380800.0,7.5939,7.5939,7.5644,7.5644,1380800.0
2014-09-25 12:30:00,7.7,7.73,7.7,7.73,305600.0,7.5644,7.5939,7.5644,7.5939,305600.0
2014-09-25 12:40:00,7.72,7.73,7.72,7.72,265600.0,7.5841,7.5939,7.5841,7.5841,265600.0
2014-09-25 12:50:00,7.72,7.73,7.71,7.72,324800.0,7.5841,7.5939,7.5743,7.5841,324800.0
2014-09-25 13:00:00,7.72,7.73,7.7,7.72,524800.0,7.5841,7.5939,7.5644,7.5841,524800.0
2014-09-25 13:10:00,7.72,7.75,7.72,7.75,161600.0,7.5841,7.6136,7.5841,7.6136,161600.0
2014-09-25 13:20:00,7.75,7.75,7.73,7.74,337600.0,7.6136,7.6136,7.5939,7.6037,337600.0
2014-09-25 13:30:00,7.74,7.74,7.72,7.72,219200.0,7.6037,7.6037,7.5841,7.5841,219200.0
2014-09-25 13:40:00,7.72,7.73,7.71,7.71,425600.0,7.5841,7.5939,7.5743,7.5743,425600.0
2014-09-25 13:50:00,7.71,7.71,7.69,7.7,1054400.0,7.5743,7.5743,7.5546,7.5644,1054400.0
2014-09-25 14:00:00,7.7,7.71,7.69,7.7,312000.0,7.5644,7.5743,7.5546,7.5644,312000.0
2014-09-25 14:10:00,7.7,7.7,7.68,7.7,468800.0,7.5644,7.5644,7.5448,7.5644,468800.0
2014-09-25 14:20:00,7.7,7.71,7.69,7.7,241600.0,7.5644,7.5743,7.5546,7.5644,241600.0
2014-09-25 14:30:00,7.7,7.72,7.7,7.72,432000.0,7.5644,7.5841,7.5644,7.5841,432000.0
2014-09-25 14:40:00,7.71,7.74,7.71,7.73,256000.0,7.5743,7.6037,7.5743,7.5939,256000.0
2014-09-25 14:50:00,7.74,7.74,7.71,7.71,558400.0,7.6037,7.6037,7.5743,7.5743,558400.0
2014-09-25 15:00:00,7.72,7.72,7.71,7.71,124800.0,7.5841,7.5841,7.5743,7.5743,124800.0
2014-09-25 15:10:00,7.72,7.73,7.71,7.71,443200.0,7.5841,7.5939,7.5743,7.5743,443200.0
2014-09-25 15:20:00,7.71,7.71,7.69,7.7,430400.0,7.5743,7.5743,7.5546,7.5644,430400.0
2014-09-25 15:30:00,7.7,7.73,7.69,7.73,665600.0,7.5644,7.5939,7.5546,7.5939,665600.0
2014-09-25 15:40:00,7.73,7.74,7.72,7.74,1492800.0,7.5939,7.6037,7.5841,7.6037,1492800.0
2014-09-25 15:50:00,7.74,7.74,7.69,7.69,1384000.0,7.6037,7.6037,7.5546,7.5546,1384000.0
2014-09-26 09:30:00,7.73,7.76,7.72,7.75,777600.0,7.5939,7.6234,7.5841,7.6136,777600.0
2014-09-26 09:40:00,7.75,7.76,7.72,7.74,1412800.0,7.6136,7.6234,7.5841,7.6037,1412800.0
2014-09-26 09:50:00,7.74,7.76,7.73,7.75,1217600.0,7.6037,7.6234,7.5939,7.6136,1217600.0
2014-09-26 10:00:00,7.75,7.79,7.75,7.77,2036800.0,7.6136,7.6529,7.6136,7.6332,2036800.0
2014-09-26 10:10:00,7.77,7.78,7.73,7.75,1032000.0,7.6332,7.643,7.5939,7.6136,1032000.0
2014-09-26 10:20:00,7.75,7.78,7.74,7.74,1009600.0,7.6136,7.643,7.6037,7.6037,1009600.0
2014-09-26 10:30:00,7.75,7.77,7.74,7.75,681600.0,7.6136,7.6332,7.6037,7.6136,681600.0
2014-09-26 10:40:00,7.75,7.75,7.73,7.74,606400.0,7.6136,7.6136,7.5939,7.6037,606400.0
2014-09-26 10:50:00,7.73,7.76,7.73,7.76,376000.0,7.5939,7.6234,7.5939,7.6234,376000.0
2014-09-26 11:00:00,7.76,7.77,7.75,7.76,476800.0,7.6234,7.6332,7.6136,7.6234,476800.0
2014-09-26 11:10:00,7.76,7.76,7.74,7.74,204800.0,7.6234,7.6234,7.6037,7.6037,204800.0
2014-09-26 11:20:00,7.75,7.75,7.73,7.73,484800.0,7.6136,7.6136,7.5939,7.5939,484800.0
2014-09-26 11:30:00,7.74,7.74,7.72,7.72,425600.0,7.6037,7.6037,7.5841,7.5841,425600.0
2014-09-26 11:40:00,7.72,7.72,7.71,7.72,456000.0,7.5841,7.5841,7.5743,7.5841,456000.0
2014-09-26 11:50:00,7.73,7.73,7.73,7.73,176000.0,7.5939,7.5939,7.5939,7.5939,176000.0
2014-09-26 12:00:00,7.73,7.75,7.73,7.74,152000.0,7.5939,7.6136,7.5939,7.6037,152000.0
2014-09-26 12:10:00,7.74,7.75,7.73,7.75,588800.0,7.6037,7.6136,7.5939,7.6136,588800.0
2014-09-26 12:20:00,7.75,7.76,7.74,7.75,235200.0,7.6136,7.6234,7.6037,7.6136,235200.0
2014-09-26 12:30:00,7.75,7.76,7.74,7.74,174400.0,7.6136,7.6234,7.6037,7.6037,174400.0
2014-09-26 12:40:00,7.74,7.75,7.74,7.75,136000.0,7.6037,7.6136,7.6037,7.6136,136000.0
2014-09-26 12:50:00,7.75,7.75,7.74,7.74,326400.0,7.6136,7.6136,7.6037,7.6037,326400.0
2014-09-26 13:00:00,7.75,7.75,7.75,7.75,112000.0,7.6136,7.6136,7.6136,7.6136,112000.0
2014-09-26 13:10:00,7.75,7.76,7.75,7.76,75200.0,7.6136,7.6234,7.6136,7.6234,75200.0
2014-09-26 13:20:00,7.77,7.77,7.76,7.76,270400.0,7.6332,7.6332,7.6234,7.6234,270400.0
2014-09-26 13:30:00,7.76,7.76,7.75,7.75,121600.0,7.6234,7.6234,7.6136,7.6136,121600.0
2014-09-26 13:40:00,7.75,7.75,7.75,7.75,112000.0,7.6136,7.6136,7.6136,7.6136,112000.0
2014-09-26 13:50:00,7.76,7.78,7.76,7.78,320000.0,7.6234,7.643,7.6234,7.643,320000.0
2014-09-26 14:00:00,7.78,7.81,7.78,7.81,768000.0,7.643,7.6725,7.643,7.6725,768000.0
2014-09-26 14:10:00,7.81,7.85,7.8,7.84,1072000.0,7.6725,7.7118,7.6627,7.702,1072000.0
2014-09-26 14:20:00,7.85,7.85,7.83,7.84,787200.0,7.7118,7.7118,7.6922,7.702,787200.0
2014-09-26 14:30:00,7.85,7.87,7.85,7.87,568000.0,7.7118,7.7315,7.7118,7.7315,568000.0
2014-09-26 14:40:00,7.87,7.88,7.86,7.87,505600.0,7.7315,7.7413,7.7216,7.7315,505600.0
2014-09-26 14:50:00,7.87,7.87,7.86,7.86,494400.0,7.7315,7.7315,7.7216,7.7216,494400.0
2014-09-26 15:00:00,7.86,7.87,7.86,7.87,392000.0,7.7216,7.7315,7.7216,7.7315,392000.0
2014-09-26 15:10:00,7.87,7.87,7.85,7.85,1080000.0,7.7315,7.7315,7.7118,7.7118,1080000.0
2014-09-26 15:20:00,7.85,7.86,7.85,7.86,659200.0,7.7118,7.7216,7.7118,7.7216,659200.0
2014-09-26 15:30:00,7.86,7.87,7.84,7.85,507200.0,7.7216,7.7315,7.702,7.7118,507200.0
2014-09-26 15:40:00,7.85,7.85,7.84,7.84,142400.0,7.7118,7.7118,7.702,7.702,142400.0
2014-09-26 15:50:00,7.84,7.87,7.84,7.86,1974400.0,7.702,7.7315,7.702,7.7216,1974400.0
2014-09-29 09:30:00,7.7,7.73,7.69,7.72,2091200.0,7.5644,7.5939,7.5546,7.5841,2091200.0
2014-09-29 09:40:00,7.72,7.76,7.71,7.71,1840000.0,7.5841,7.6234,7.5743,7.5743,1840000.0
2014-09-29 09:50:00,7.71,7.75,7.71,7.74,667200.0,7.5743,7.6136,7.5743,7.6037,667200.0
2014-09-29 10:00:00,7.74,7.76,7.73,7.75,660800.0,7.6037,7.6234,7.5939,7.6136,660800.0
2014-09-29 10:10:00,7.75,7.81,7.75,7.81,1035200.0,7.6136,7.6725,7.6136,7.6725,1035200.0
2014-09-29 10:20:00,7.81,7.83,7.8,7.81,835200.0,7.6725,7.6922,7.6627,7.6725,835200.0
2014-09-29 10:30:00,7.81,7.82,7.8,7.82,667200.0,7.6725,7.6823,7.6627,7.6823,667200.0
2014-09-29 10:40:00,7.82,7.85,7.82,7.83,824000.0,7.6823,7.7118,7.6823,7.6922,824000.0
2014-09-29 10:50:00,7.83,7.83,7.81,7.83,560000.0,7.6922,7.6922,7.6725,7.6922,560000.0
2014-09-29 11:00:00,7.83,7.85,7.82,7.84,531200.0,7.6922,7.7118,7.6823,7.702,531200.0
2014-09-29 11:10:00,7.84,7.87,7.84,7.87,868800.0,7.702,7.7315,7.702,7.7315,868800.0
2014-09-29 11:20:00,7.87,7.87,7.84,7.85,963200.0,7.7315,7.7315,7.702,7.7118,963200.0
2014-09-29 11:30:00,7.85,7.85,7.83,7.84,457600.0,7.7118,7.7118,7.6922,7.702,457600.0
2014-09-29 11:40:00,7.83,7.84,7.83,7.83,412800.0,7.6922,7.702,7.6922,7.6922,412800.0
2014-09-29 11:50:00,7.84,7.85,7.84,7.85,385600.0,7.702,7.7118,7.702,7.7118,385600.0
2014-09-29 12:00:00,7.85,7.85,7.83,7.83,262400.0,7.7118,7.7118,7.6922,7.6922,262400.0
2014-09-29 12:10:00,7.83,7.83,7.81,7.82,448000.0,7.6922,7.6922,7.6725,7.6823,448000.0
2014-09-29 12:20:00,7.82,7.82,7.79,7.8,617600.0,7.6823,7.6823,7.6529,7.6627,617600.0
2014-09-29 12:30:00,7.8,7.8,7.78,7.78,934400.0,7.6627,7.6627,7.643,7.643,934400.0
2014-09-29 12:40:00,7.78,7.8,7.78,7.8,712000.0,7.643,7.6627,7.643,7.6627,712000.0
2014-09-29 12:50:00,7.8,7.82,7.8,7.81,372800.0,7.6627,7.6823,7.6627,7.6725,372800.0
2014-09-29 13:00:00,7.81,7.82,7.8,7.81,332800.0,7.6725,7.6823,7.6627,7.6725,332800.0
2014-09-29 13:10:00,7.81,7.83,7.8,7.82,825600.0,7.6725,7.6922,7.6627,7.6823,825600.0
2014-09-29 13:20:00,7.82,7.83,7.81,7.83,185600.0,7.6823,7.6922,7.6725,7.6922,185600.0
2014-09-29 13:30:00,7.83,7.84,7.82,7.83,692800.0,7.6922,7.702,7.6823,7.6922,692800.0
2014-09-29 13:40:00,7.82,7.83,7.8,7.81,284800.0,7.6823,7.6922,7.6627,7.6725,284800.0
2014-09-29 13:50:00,7.81,7.82,7.81,7.82,222400.0,7.6725,7.6823,7.6725,7.6823,222400.0
2014-09-29 14:00:00,7.82,7.84,7.81,7.81,352000.0,7.6823,7.702,7.6725,7.6725,352000.0
2014-09-29 14:10:00,7.81,7.82,7.79,7.79,328000.0,7.6725,7.6823,7.6529,7.6529,328000.0
2014-09-29 14:20:00,7.79,7.79,7.77,7.78,1219200.0,7.6529,7.6529,7.6332,7.643,1219200.0
2014-09-29 14:30:00,7.78,7.8,7.77,7.79,740800.0,7.643,7.6627,7.6332,7.6529,740800.0
2014-09-29 14:40:00,7.79,7.8,7.78,7.8,312000.0,7.6529,7.6627,7.643,7.6627,312000.0
2014-09-29 14:50:00,7.8,7.82,7.79,7.82,648000.0,7.6627,7.6823,7.6529,7.6823,648000.0
2014-09-29 15:00:00,7.82,7.84,7.82,7.82,505600.0,7.6823,7.702,7.6823,7.6823,505600.0
2014-09-29 15:10:00,7.82,7.85,7.81,7.85,1305600.0,7.6823,7.7118,7.6725,7.7118,1305600.0
2014-09-29 15:20:00,7.85,7.87,7.85,7.86,1249600.0,7.7118,7.7315,7.7118,7.7216,1249600.0
2014-09-29 15:30:00,7.86,7.87,7.85,7.87,611200.0,7.7216,7.7315,7.7118,7.7315,611200.0
2014-09-29 15:40:00,7.87,7.87,7.84,7.86,888000.0,7.7315,7.7315,7.702,7.7216,888000.0
2014-09-29 15:50:00,7.86,7.86,7.83,7.84,1528000.0,7.7216,7.7216,7.6922,7.702,1528000.0
2014-09-30 09:30:00,7.87,7.9,7.85,7.85,1726400.0,7.7315,7.7609,7.7118,7.7118,1726400.0
2014-09-30 09:40:00,7.85,7.85,7.82,7.82,1699200.0,7.7118,7.7118,7.6823,7.6823,1699200.0
2014-09-30 09:50:00,7.82,7.83,7.79,7.83,1387200.0,7.6823,7.6922,7.6529,7.6922,1387200.0
2014-09-30 10:00:00,7.83,7.83,7.78,7.82,1518400.0,7.6922,7.6922,7.643,7.6823,1518400.0
2014-09-30 10:10:00,7.82,7.85,7.81,7.84,872000.0,7.6823,7.7118,7.6725,7.702,872000.0
2014-09-30 10:20:00,7.84,7.85,7.83,7.83,1068800.0,7.702,7.7118,7.6922,7.6922,1068800.0
2014-09-30 10:30:00,7.83,7.87,7.83,7.87,835200.0,7.6922,7.7315,7.6922,7.7315,835200.0
2014-09-30 10:40:00,7.87,7.91,7.86,7.9,1320000.0,7.7315,7.7707,7.7216,7.7609,1320000.0
2014-09-30 10:50:00,7.9,7.9,7.88,7.9,388800.0,7.7609,7.7609,7.7413,7.7609,388800.0
2014-09-30 11:00:00,7.89,7.91,7.89,7.91,377600.0,7.7511,7.7707,7.7511,7.7707,377600.0
2014-09-30 11:10:00,7.91,7.92,7.9,7.91,620800.0,7.7707,7.7806,7.7609,7.7707,620800.0
2014-09-30 11:20:00,7.91,7.93,7.9,7.92,859200.0,7.7707,7.7904,7.7609,7.7806,859200.0
2014-09-30 11:30:00,7.93,7.93,7.92,7.92,369600.0,7.7904,7.7904,7.7806,7.7806,369600.0
2014-09-30 11:40:00,7.92,7.92,7.89,7.9,744000.0,7.7806,7.7806,7.7511,7.7609,744000.0
2014-09-30 11:50:00,7.9,7.91,7.9,7.9,288000.0,7.7609,7.7707,7.7609,7.7609,288000.0
2014-09-30 12:00:00,7.9,7.9,7.89,7.9,195200.0,7.7609,7.7609,7.7511,7.7609,195200.0
2014-09-30 12:10:00,7.9,7.91,7.9,7.9,115200.0,7.7609,7.7707,7.7609,7.7609,115200.0
2014-09-30 12:20:00,7.91,7.91,7.86,7.87,768000.0,7.7707,7.7707,7.7216,7.7315,768000.0
2014-09-30 12:30:00,7.87,7.87,7.84,7.84,537600.0,7.7315,7.7315,7.702,7.702,537600.0
2014-09-30 12:40:00,7.84,7.87,7.84,7.86,676800.0,7.702,7.7315,7.702,7.7216,676800.0
2014-09-30 12:50:00,7.86,7.87,7.86,7.86,203200.0,7.7216,7.7315,7.7216,7.7216,203200.0
2014-09-30 13:00:00,7.86,7.89,7.86,7.88,569600.0,7.7216,7.7511,7.7216,7.7413,569600.0
2014-09-30 13:10:00,7.88,7.89,7.88,7.88,228800.0,7.7413,7.7511,7.7413,7.7413,228800.0
2014-09-30 13:20:00,7.87,7.87,7.85,7.85,721600.0,7.7315,7.7315,7.7118,7.7118,721600.0
2014-09-30 13:30:00,7.85,7.86,7.84,7.86,732800.0,7.7118,7.7216,7.702,7.7216,732800.0
2014-09-30 13:40:00,7.86,7.86,7.81,7.82,1168000.0,7.7216,7.7216,7.6725,7.6823,1168000.0
2014-09-30 13:50:00,7.81,7.83,7.81,7.83,456000.0,7.6725,7.6922,7.6725,7.6922,456000.0
2014-09-30 14:00:00,7.83,7.83,7.81,7.83,345600.0,7.6922,7.6922,7.6725,7.6922,345600.0
2014-09-30 14:10:00,7.83,7.83,7.81,7.82,230400.0,7.6922,7.6922,7.6725,7.6823,230400.0
2014-09-30 14:20:00,7.82,7.84,7.8,7.83,729600.0,7.6823,7.702,7.6627,7.6922,729600.0
2014-09-30 14:30:00,7.84,7.85,7.83,7.84,158400.0,7.702,7.7118,7.6922,7.702,158400.0
2014-09-30 14:40:00,7.83,7.85,7.83,7.85,945600.0,7.6922,7.7118,7.6922,7.7118,945600.0
2014-09-30 14:50:00,7.85,7.85,7.84,7.84,424000.0,7.7118,7.7118,7.702,7.702,424000.0
2014-09-30 15:00:00,7.84,7.84,7.82,7.83,566400.0,7.702,7.702,7.6823,7.6922,566400.0
2014-09-30 15:10:00,7.83,7.85,7.83,7.85,296000.0,7.6922,7.7118,7.6922,7.7118,296000.0
2014-09-30 15:20:00,7.85,7.87,7.85,7.86,934400.0,7.7118,7.7315,7.7118,7.7216,934400.0
2014-09-30 15:30:00,7.87,7.88,7.86,7.87,649600.0,7.7315,7.7413,7.7216,7.7315,649600.0
2014-09-30 15:40:00,7.87,7.88,7.86,7.87,584000.0,7.7315,7.7413,7.7216,7.7315,584000.0
2014-09-30 15:50:00,7.87,7.87,7.85,7.86,2928000.0,7.7315,7.7315,7.7118,7.7216,2928000.0
2014-10-01 09:30:00,7.81,7.82,7.75,7.75,2612800.0,7.6725,7.6823,7.6136,7.6136,2612800.0
2014-10-01 09:40:00,7.75,7.76,7.72,7.73,1902400.0,7.6136,7.6234,7.5841,7.5939,1902400.0
2014-10-01 09:50:00,7.72,7.74,7.71,7.72,1299200.0,7.5841,7.6037,7.5743,7.5841,1299200.0
2014-10-01 10:00:00,7.72,7.73,7.65,7.68,2659200.0,7.5841,7.5939,7.5153,7.5448,2659200.0
2014-10-01 10:10:00,7.68,7.71,7.67,7.7,1497600.0,7.5448,7.5743,7.535,7.5644,1497600.0
2014-10-01 10:20:00,7.7,7.71,7.7,7.7,724800.0,7.5644,7.5743,7.5644,7.5644,724800.0
2014-10-01 10:30:00,7.7,7.7,7.66,7.66,1097600.0,7.5644,7.5644,7.5252,7.5252,1097600.0
2014-10-01 10:40:00,7.66,7.7,7.66,7.69,1060800.0,7.5252,7.5644,7.5252,7.5546,1060800.0
2014-10-01 10:50:00,7.68,7.71,7.68,7.71,883200.0,7.5448,7.5743,7.5448,7.5743,883200.0
2014-10-01 11:00:00,7.71,7.74,7.7,7.73,796800.0,7.5743,7.6037,7.5644,7.5939,796800.0
2014-10-01 11:10:00,7.73,7.74,7.71,7.73,417600.0,7.5939,7.6037,7.5743,7.5939,417600.0
2014-10-01 11:20:00,7.73,7.74,7.69,7.7,819200.0,7.5939,7.6037,7.5546,7.5644,819200.0
2014-10-01 11:30:00,7.7,7.71,7.69,7.7,468800.0,7.5644,7.5743,7.5546,7.5644,468800.0
2014-10-01 11:40:00,7.7,7.71,7.67,7.68,865600.0,7.5644,7.5743,7.535,7.5448,865600.0
2014-10-01 11:50:00,7.68,7.7,7.68,7.69,472000.0,7.5448,7.5644,7.5448,7.5546,472000.0
2014-10-01 12:00:00,7.69,7.69,7.67,7.69,563200.0,7.5546,7.5546,7.535,7.5546,563200.0
2014-10-01 12:10:00,7.69,7.69,7.66,7.67,742400.0,7.5546,7.5546,7.5252,7.535,742400.0
2014-10-01 12:20:00,7.67,7.69,7.66,7.69,739200.0,7.535,7.5546,7.5252,7.5546,739200.0
2014-10-01 12:30:00,7.69,7.69,7.66,7.67,484800.0,7.5546,7.5546,7.5252,7.535,484800.0
2014-10-01 12:40:00,7.66,7.67,7.63,7.63,1939200.0,7.5252,7.535,7.4957,7.4957,1939200.0
2014-10-01 12:50:00,7.63,7.65,7.63,7.64,867200.0,7.4957,7.5153,7.4957,7.5055,867200.0
2014-10-01 13:00:00,7.64,7.65,7.63,7.63,990400.0,7.5055,7.5153,7.4957,7.4957,990400.0
2014-10-01 13:10:00,7.63,7.65,7.63,7.63,1236800.0,7.4957,7.5153,7.4957,7.4957,1236800.0
2014-10-01 13:20:00,7.63,7.65,7.62,7.64,1353600.0,7.4957,7.5153,7.4859,7.5055,1353600.0
2014-10-01 13:30:00,7.64,7.64,7.6,7.61,1817600.0,7.5055,7.5055,7.4662,7.476,1817600.0
2014-10-01 13:40:00,7.61,7.61,7.59,7.6,758400.0,7.476,7.476,7.4564,7.4662,758400.0
2014-10-01 13:50:00,7.6,7.61,7.58,7.58,644800.0,7.4662,7.476,7.4466,7.4466,644800.0
2014-10-01 14:00:00,7.58,7.61,7.58,7.6,1088000.0,7.4466,7.476,7.4466,7.4662,1088000.0
2014-10-01 14:10:00,7.61,7.62,7.59,7.61,593600.0,7.476,7.4859,7.4564,7.476,593600.0
2014-10-01 14:20:00,7.61,7.63,7.6,7.62,888000.0,7.476,7.4957,7.4662,7.4859,888000.0
2014-10-01 14:30:00,7.62,7.62,7.6,7.61,840000.0,7.4859,7.4859,7.4662,7.476,840000.0
2014-10-01 14:40:00,7.61,7.62,7.6,7.61,432000.0,7.476,7.4859,7.4662,7.476,432000.0
2014-10-01 14:50:00,7.6,7.6,7.57,7.57,857600.0,7.4662,7.4662,7.4367,7.4367,857600.0
2014-10-01 15:00:00,7.58,7.59,7.55,7.56,1339200.0,7.4466,7.4564,7.4171,7.4269,1339200.0
2014-10-01 15:10:00,7.55,7.59,7.55,7.58,748800.0,7.4171,7.4564,7.4171,7.4466,748800.0
2014-10-01 15:20:00,7.58,7.59,7.56,7.59,2004800.0,7.4466,7.4564,7.4269,7.4564,2004800.0
2014-10-01 15:30:00,7.59,7.61,7.59,7.61,598400.0,7.4564,7.476,7.4564,7.476,598400.0
2014-10-01 15:40:00,7.6,7.63,7.6,7.63,982400.0,7.4662,7.4957,7.4662,7.4957,982400.0
2014-10-01 15:50:00,7.62,7.63,7.6,7.6,2108800.0,7.4859,7.4957,7.4662,7.4662,2108800.0
2014-10-02 09:30:00,7.6,7.62,7.59,7.6,1219200.0,7.4662,7.4859,7.4564,7.4662,1219200.0
2014-10-02 09:40:00,7.6,7.63,7.58,7.6,1643200.0,7.4662,7.4957,7.4466,7.4662,1643200.0
2014-10-02 09:50:00,7.6,7.63,7.6,7.6,889600.0,7.4662,7.4957,7.4662,7.4662,889600.0
2014-10-02 10:00:00,7.6,7.61,7.58,7.61,1217600.0,7.4662,7.476,7.4466,7.476,1217600.0
2014-10-02 10:10:00,7.6,7.61,7.57,7.58,1040000.0,7.4662,7.476,7.4367,7.4466,1040000.0
2014-10-02 10:20:00,7.57,7.61,7.57,7.58,1089600.0,7.4367,7.476,7.4367,7.4466,1089600.0
2014-10-02 10:30:00,7.57,7.58,7.53,7.54,1321600.0,7.4367,7.4466,7.3974,7.4073,1321600.0
2014-10-02 10:40:00,7.54,7.55,7.52,7.53,1214400.0,7.4073,7.4171,7.3876,7.3974,1214400.0
2014-10-02 10:50:00,7.53,7.53,7.49,7.49,913600.0,7.3974,7.3974,7.3581,7.3581,913600.0
2014-10-02 11:00:00,7.49,7.51,7.48,7.5,1324800.0,7.3581,7.3778,7.3483,7.368,1324800.0
2014-10-02 11:10:00,7.5,7.52,7.5,7.52,876800.0,7.368,7.3876,7.368,7.3876,876800.0
2014-10-02 11:20:00,7.51,7.51,7.49,7.49,657600.0,7.3778,7.3778,7.3581,7.3581,657600.0
2014-10-02 11:30:00,7.51,7.51,7.45,7.46,1684800.0,7.3778,7.3778,7.3188,7.3287,1684800.0
2014-10-02 11:40:00,7.46,7.46,7.41,7.44,1904000.0,7.3287,7.3287,7.2796,7.309,1904000.0
2014-10-02 11:50:00,7.44,7.47,7.43,7.46,870400.0,7.309,7.3385,7.2992,7.3287,870400.0
2014-10-02 12:00:00,7.47,7.5,7.46,7.49,2299200.0,7.3385,7.368,7.3287,7.3581,2299200.0
2014-10-02 12:10:00,7.49,7.5,7.48,7.48,465600.0,7.3581,7.368,7.3483,7.3483,465600.0
2014-10-02 12:20:00,7.48,7.49,7.48,7.49,320000.0,7.3483,7.3581,7.3483,7.3581,320000.0
2014-10-02 12:30:00,7.49,7.51,7.47,7.48,1035200.0,7.3581,7.3778,7.3385,7.3483,1035200.0
2014-10-02 12:40:00,7.48,7.51,7.47,7.51,1155200.0,7.3483,7.3778,7.3385,7.3778,1155200.0
2014-10-02 12:50:00,7.51,7.56,7.51,7.56,1182400.0,7.3778,7.4269,7.3778,7.4269,1182400.0
2014-10-02 13:00:00,7.56,7.56,7.55,7.55,1176000.0,7.4269,7.4269,7.4171,7.4171,1176000.0
2014-10-02 13:10:00,7.55,7.6,7.55,7.6,1640000.0,7.4171,7.4662,7.4171,7.4662,1640000.0
2014-10-02 13:20:00,7.6,7.6,7.58,7.6,1374400.0,7.4662,7.4662,7.4466,7.4662,1374400.0
2014-10-02 13:30:00,7.6,7.61,7.57,7.58,1460800.0,7.4662,7.476,7.4367,7.4466,1460800.0
2014-10-02 13:40:00,7.57,7.59,7.57,7.58,411200.0,7.4367,7.4564,7.4367,7.4466,411200.0
2014-10-02 13:50:00,7.58,7.6,7.58,7.58,872000.0,7.4466,7.4662,7.4466,7.4466,872000.0
2014-10-02 14:00:00,7.58,7.63,7.58,7.62,1800000.0,7.4466,7.4957,7.4466,7.4859,1800000.0
2014-10-02 14:10:00,7.62,7.64,7.61,7.62,1856000.0,7.4859,7.5055,7.476,7.4859,1856000.0
2014-10-02 14:20:00,7.62,7.63,7.59,7.63,1083200.0,7.4859,7.4957,7.4564,7.4957,1083200.0
2014-10-02 14:30:00,7.62,7.62,7.6,7.6,755200.0,7.4859,7.4859,7.4662,7.4662,755200.0
2014-10-02 14:40:00,7.61,7.64,7.61,7.63,1841600.0,7.476,7.5055,7.476,7.4957,1841600.0
2014-10-02 14:50:00,7.62,7.65,7.62,7.63,1272000.0,7.4859,7.5153,7.4859,7.4957,1272000.0
2014-10-02 15:00:00,7.63,7.63,7.61,7.62,638400.0,7.4957,7.4957,7.476,7.4859,638400.0
2014-10-02 15:10:00,7.63,7.63,7.6,7.6,1129600.0,7.4957,7.4957,7.4662,7.4662,1129600.0
2014-10-02 15:20:00,7.6,7.62,7.6,7.61,833600.0,7.4662,7.4859,7.4662,7.476,833600.0
2014-10-02 15:30:00,7.61,7.62,7.6,7.62,560000.0,7.476,7.4859,7.4662,7.4859,560000.0
2014-10-02 15:40:00,7.62,7.62,7.59,7.62,1371200.0,7.4859,7.4859,7.4564,7.4859,1371200.0
2014-10-02 15:50:00,7.62,7.63,7.6,7.6,3044800.0,7.4859,7.4957,7.4662,7.4662,3044800.0
2014-10-03 09:30:00,7.68,7.69,7.64,7.64,1518400.0,7.5448,7.5546,7.5055,7.5055,1518400.0
2014-10-03 09:40:00,7.64,7.72,7.64,7.71,1918400.0,7.5055,7.5841,7.5055,7.5743,1918400.0
2014-10-03 09:50:00,7.71,7.74,7.7,7.73,1553600.0,7.5743,7.6037,7.5644,7.5939,1553600.0
2014-10-03 10:00:00,7.74,7.78,7.73,7.78,2464000.0,7.6037,7.643,7.5939,7.643,2464000.0
2014-10-03 10:10:00,7.78,7.78,7.76,7.76,574400.0,7.643,7.643,7.6234,7.6234,574400.0
2014-10-03 10:20:00,7.76,7.76,7.74,7.75,681600.0,7.6234,7.6234,7.6037,7.6136,681600.0
2014-10-03 10:30:00,7.75,7.76,7.73,7.75,499200.0,7.6136,7.6234,7.5939,7.6136,499200.0
2014-10-03 10:40:00,7.75,7.75,7.73,7.75,588800.0,7.6136,7.6136,7.5939,7.6136,588800.0
2014-10-03 10:50:00,7.75,7.77,7.75,7.76,441600.0,7.6136,7.6332,7.6136,7.6234,441600.0
2014-10-03 11:00:00,7.76,7.78,7.76,7.77,265600.0,7.6234,7.643,7.6234,7.6332,265600.0
2014-10-03 11:10:00,7.77,7.78,7.75,7.75,1216000.0,7.6332,7.643,7.6136,7.6136,1216000.0
2014-10-03 11:20:00,7.75,7.77,7.74,7.76,403200.0,7.6136,7.6332,7.6037,7.6234,403200.0
2014-10-03 11:30:00,7.77,7.77,7.76,7.76,620800.0,7.6332,7.6332,7.6234,7.6234,620800.0
2014-10-03 11:40:00,7.76,7.76,7.73,7.74,480000.0,7.6234,7.6234,7.5939,7.6037,480000.0
2014-10-03 11:50:00,7.73,7.75,7.73,7.75,220800.0,7.5939,7.6136,7.5939,7.6136,220800.0
2014-10-03 12:00:00,7.75,7.76,7.75,7.75,654400.0,7.6136,7.6234,7.6136,7.6136,654400.0
2014-10-03 12:10:00,7.75,7.77,7.75,7.76,412800.0,7.6136,7.6332,7.6136,7.6234,412800.0
2014-10-03 12:20:00,7.76,7.78,7.76,7.78,316800.0,7.6234,7.643,7.6234,7.643,316800.0
2014-10-03 12:30:00,7.78,7.79,7.77,7.78,731200.0,7.643,7.6529,7.6332,7.643,731200.0
2014-10-03 12:40:00,7.78,7.79,7.78,7.78,1121600.0,7.643,7.6529,7.643,7.643,1121600.0
2014-10-03 12:50:00,7.78,7.79,7.78,7.78,507200.0,7.643,7.6529,7.643,7.643,507200.0
2014-10-03 13:00:00,7.78,7.79,7.78,7.78,76800.0,7.643,7.6529,7.643,7.643,76800.0
2014-10-03 13:10:00,7.78,7.79,7.77,7.77,472000.0,7.643,7.6529,7.6332,7.6332,472000.0
2014-10-03 13:20:00,7.78,7.78,7.77,7.77,36800.0,7.643,7.643,7.6332,7.6332,36800.0
2014-10-03 13:30:00,7.77,7.77,7.76,7.77,624000.0,7.6332,7.6332,7.6234,7.6332,624000.0
2014-10-03 13:40:00,7.77,7.77,7.76,7.76,38400.0,7.6332,7.6332,7.6234,7.6234,38400.0
2014-10-03 13:50:00,7.77,7.78,7.77,7.78,89600.0,7.6332,7.643,7.6332,7.643,89600.0
2014-10-03 14:00:00,7.78,7.8,7.78,7.78,435200.0,7.643,7.6627,7.643,7.643,435200.0
2014-10-03 14:10:00,7.79,7.79,7.78,7.79,30400.0,7.6529,7.6529,7.643,7.6529,30400.0
2014-10-03 14:20:00,7.79,7.81,7.79,7.79,408000.0,7.6529,7.6725,7.6529,7.6529,408000.0
2014-10-03 14:30:00,7.79,7.8,7.79,7.8,204800.0,7.6529,7.6627,7.6529,7.6627,204800.0
2014-10-03 14:40:00,7.8,7.81,7.79,7.8,302400.0,7.6627,7.6725,7.6529,7.6627,302400.0
2014-10-03 14:50:00,7.8,7.8,7.79,7.8,124800.0,7.6627,7.6627,7.6529,7.6627,124800.0
2014-10-03 15:00:00,7.8,7.81,7.79,7.8,171200.0,7.6627,7.6725,7.6529,7.6627,171200.0
2014-10-03 15:10:00,7.8,7.8,7.79,7.79,328000.0,7.6627,7.6627,7.6529,7.6529,328000.0
2014-10-03 15:20:00,7.79,7.8,7.79,7.79,388800.0,7.6529,7.6627,7.6529,7.6529,388800.0
2014-10-03 15:30:00,7.79,7.79,7.77,7.78,654400.0,7.6529,7.6529,7.6332,7.643,654400.0
2014-10-03 15:40:00,7.78,7.78,7.76,7.78,598400.0,7.643,7.643,7.6234,7.643,598400.0
2014-10-03 15:50:00,7.79,7.79,7.75,7.75,1616000.0,7.6529,7.6529,7.6136,7.6136,1616000.0
2014-10-06 09:30:00,7.79,7.84,7.79,7.82,2462400.0,7.6529,7.702,7.6529,7.6823,2462400.0
2014-10-06 09:40:00,7.82,7.84,7.81,7.82,1268800.0,7.6823,7.702,7.6725,7.6823,1268800.0
2014-10-06 09:50:00,7.82,7.83,7.81,7.81,779200.0,7.6823,7.6922,7.6725,7.6725,779200.0
2014-10-06 10:00:00,7.81,7.83,7.8,7.82,774400.0,7.6725,7.6922,7.6627,7.6823,774400.0
2014-10-06 10:10:00,7.81,7.81,7.78,7.79,582400.0,7.6725,7.6725,7.643,7.6529,582400.0
2014-10-06 10:20:00,7.78,7.78,7.76,7.78,1232000.0,7.643,7.643,7.6234,7.643,1232000.0
2014-10-06 10:30:00,7.78,7.81,7.77,7.8,553600.0,7.643,7.6725,7.6332,7.6627,553600.0
2014-10-06 10:40:00,7.81,7.81,7.75,7.75,641600.0,7.6725,7.6725,7.6136,7.6136,641600.0
2014-10-06 10:50:00,7.75,7.75,7.72,7.75,1430400.0,7.6136,7.6136,7.5841,7.6136,1430400.0
2014-10-06 11:00:00,7.74,7.76,7.74,7.76,425600.0,7.6037,7.6234,7.6037,7.6234,425600.0
2014-10-06 11:10:00,7.76,7.76,7.74,7.75,364800.0,7.6234,7.6234,7.6037,7.6136,364800.0
2014-10-06 11:20:00,7.75,7.75,7.73,7.73,438400.0,7.6136,7.6136,7.5939,7.5939,438400.0
2014-10-06 11:30:00,7.73,7.76,7.73,7.73,700800.0,7.5939,7.6234,7.5939,7.5939,700800.0
2014-10-06 11:40:00,7.74,7.74,7.67,7.69,1753600.0,7.6037,7.6037,7.535,7.5546,1753600.0
2014-10-06 11:50:00,7.69,7.7,7.68,7.7,377600.0,7.5546,7.5644,7.5448,7.5644,377600.0
2014-10-06 12:00:00,7.7,7.73,7.7,7.72,276800.0,7.5644,7.5939,7.5644,7.5841,276800.0
2014-10-06 12:10:00,7.72,7.73,7.71,7.73,438400.0,7.5841,7.5939,7.5743,7.5939,438400.0
2014-10-06 12:20:00,7.73,7.73,7.71,7.71,347200.0,7.5939,7.5939,7.5743,7.5743,347200.0
2014-10-06 12:30:00,7.71,7.71,7.69,7.7,352000.0,7.5743,7.5743,7.5546,7.5644,352000.0
2014-10-06 12:40:00,7.7,7.71,7.67,7.68,1001600.0,7.5644,7.5743,7.535,7.5448,1001600.0
2014-10-06 12:50:00,7.69,7.7,7.67,7.69,251200.0,7.5546,7.5644,7.535,7.5546,251200.0
2014-10-06 13:00:00,7.68,7.71,7.67,7.7,265600.0,7.5448,7.5743,7.535,7.5644,265600.0
2014-10-06 13:10:00,7.71,7.73,7.7,7.72,187200.0,7.5743,7.5939,7.5644,7.5841,187200.0
2014-10-06 13:20:00,7.72,7.74,7.72,7.74,777600.0,7.5841,7.6037,7.5841,7.6037,777600.0
2014-10-06 13:30:00,7.74,7.74,7.72,7.74,264000.0,7.6037,7.6037,7.5841,7.6037,264000.0
2014-10-06 13:40:00,7.73,7.73,7.73,7.73,44800.0,7.5939,7.5939,7.5939,7.5939,44800.0
2014-10-06 13:50:00,7.72,7.73,7.71,7.72,153600.0,7.5841,7.5939,7.5743,7.5841,153600.0
2014-10-06 14:00:00,7.72,7.73,7.71,7.71,220800.0,7.5841,7.5939,7.5743,7.5743,220800.0
2014-10-06 14:10:00,7.71,7.74,7.71,7.74,126400.0,7.5743,7.6037,7.5743,7.6037,126400.0
2014-10-06 14:20:00,7.74,7.76,7.74,7.75,380800.0,7.6037,7.6234,7.6037,7.6136,380800.0
2014-10-06 14:30:00,7.75,7.76,7.74,7.75,244800.0,7.6136,7.6234,7.6037,7.6136,244800.0
2014-10-06 14:40:00,7.75,7.75,7.74,7.74,182400.0,7.6136,7.6136,7.6037,7.6037,182400.0
2014-10-06 14:50:00,7.75,7.75,7.73,7.73,155200.0,7.6136,7.6136,7.5939,7.5939,155200.0
2014-10-06 15:00:00,7.74,7.74,7.71,7.71,443200.0,7.6037,7.6037,7.5743,7.5743,443200.0
2014-10-06 15:10:00,7.71,7.72,7.7,7.72,360000.0,7.5743,7.5841,7.5644,7.5841,360000.0
2014-10-06 15:20:00,7.72,7.75,7.72,7.73,371200.0,7.5841,7.6136,7.5841,7.5939,371200.0
2014-10-06 15:30:00,7.73,7.73,7.72,7.73,416000.0,7.5939,7.5939,7.5841,7.5939,416000.0
2014-10-06 15:40:00,7.73,7.73,7.71,7.71,382400.0,7.5939,7.5939,7.5743,7.5743,382400.0
2014-10-06 15:50:00,7.71,7.73,7.7,7.72,1411200.0,7.5743,7.5939,7.5644,7.5841,1411200.0
2014-10-07 09:30:00,7.64,7.65,7.58,7.62,2848000.0,7.5055,7.5153,7.4466,7.4859,2848000.0
2014-10-07 09:40:00,7.62,7.63,7.58,7.6,958400.0,7.4859,7.4957,7.4466,7.4662,958400.0
2014-10-07 09:50:00,7.6,7.61,7.59,7.61,1416000.0,7.4662,7.476,7.4564,7.476,1416000.0
2014-10-07 10:00:00,7.61,7.64,7.61,7.64,1137600.0,7.476,7.5055,7.476,7.5055,1137600.0
2014-10-07 10:10:00,7.64,7.64,7.61,7.63,1716800.0,7.5055,7.5055,7.476,7.4957,1716800.0
2014-10-07 10:20:00,7.64,7.66,7.62,7.66,595200.0,7.5055,7.5252,7.4859,7.5252,595200.0
2014-10-07 10:30:00,7.66,7.69,7.66,7.66,796800.0,7.5252,7.5546,7.5252,7.5252,796800.0
2014-10-07 10:40:00,7.65,7.68,7.65,7.66,331200.0,7.5153,7.5448,7.5153,7.5252,331200.0
2014-10-07 10:50:00,7.66,7.67,7.62,7.62,516800.0,7.5252,7.535,7.4859,7.4859,516800.0
2014-10-07 11:00:00,7.62,7.62,7.6,7.62,398400.0,7.4859,7.4859,7.4662,7.4859,398400.0
2014-10-07 11:10:00,7.62,7.63,7.58,7.6,558400.0,7.4859,7.4957,7.4466,7.4662,558400.0
2014-10-07 11:20:00,7.6,7.61,7.59,7.59,1372800.0,7.4662,7.476,7.4564,7.4564,1372800.0
2014-10-07 11:30:00,7.59,7.6,7.58,7.6,702400.0,7.4564,7.4662,7.4466,7.4662,702400.0
2014-10-07 11:40:00,7.6,7.62,7.6,7.62,494400.0,7.4662,7.4859,7.4662,7.4859,494400.0
2014-10-07 11:50:00,7.62,7.63,7.61,7.63,718400.0,7.4859,7.4957,7.476,7.4957,718400.0
2014-10-07 12:00:00,7.63,7.65,7.62,7.64,403200.0,7.4957,7.5153,7.4859,7.5055,403200.0
2014-10-07 12:10:00,7.65,7.66,7.65,7.66,576000.0,7.5153,7.5252,7.5153,7.5252,576000.0
2014-10-07 12:20:00,7.65,7.66,7.64,7.65,260800.0,7.5153,7.5252,7.5055,7.5153,260800.0
2014-10-07 12:30:00,7.65,7.65,7.63,7.64,348800.0,7.5153,7.5153,7.4957,7.5055,348800.0
2014-10-07 12:40:00,7.63,7.63,7.6,7.61,768000.0,7.4957,7.4957,7.4662,7.476,768000.0
2014-10-07 12:50:00,7.61,7.62,7.6,7.61,275200.0,7.476,7.4859,7.4662,7.476,275200.0
2014-10-07 13:00:00,7.61,7.61,7.58,7.59,774400.0,7.476,7.476,7.4466,7.4564,774400.0
2014-10-07 13:10:00,7.59,7.62,7.59,7.61,473600.0,7.4564,7.4859,7.4564,7.476,473600.0
2014-10-07 13:20:00,7.61,7.63,7.61,7.62,292800.0,7.476,7.4957,7.476,7.4859,292800.0
2014-10-07 13:30:00,7.63,7.63,7.59,7.6,345600.0,7.4957,7.4957,7.4564,7.4662,345600.0
2014-10-07 13:40:00,7.6,7.61,7.59,7.61,291200.0,7.4662,7.476,7.4564,7.476,291200.0
2014-10-07 13:50:00,7.61,7.62,7.6,7.61,384000.0,7.476,7.4859,7.4662,7.476,384000.0
2014-10-07 14:00:00,7.61,7.61,7.6,7.6,337600.0,7.476,7.476,7.4662,7.4662,337600.0
2014-10-07 14:10:00,7.6,7.62,7.6,7.61,228800.0,7.4662,7.4859,7.4662,7.476,228800.0
2014-10-07 14:20:00,7.61,7.61,7.57,7.57,832000.0,7.476,7.476,7.4367,7.4367,832000.0
2014-10-07 14:30:00,7.57,7.57,7.55,7.56,1348800.0,7.4367,7.4367,7.4171,7.4269,1348800.0
2014-10-07 14:40:00,7.56,7.57,7.55,7.56,409600.0,7.4269,7.4367,7.4171,7.4269,409600.0
2014-10-07 14:50:00,7.56,7.57,7.55,7.56,553600.0,7.4269,7.4367,7.4171,7.4269,553600.0
2014-10-07 15:00:00,7.55,7.58,7.54,7.55,1555200.0,7.4171,7.4466,7.4073,7.4171,1555200.0
2014-10-07 15:10:00,7.55,7.55,7.51,7.52,1424000.0,7.4171,7.4171,7.3778,7.3876,1424000.0
2014-10-07 15:20:00,7.52,7.53,7.5,7.53,819200.0,7.3876,7.3974,7.368,7.3974,819200.0
2014-10-07 15:30:00,7.53,7.55,7.52,7.52,934400.0,7.3974,7.4171,7.3876,7.3876,934400.0
2014-10-07 15:40:00,7.52,7.54,7.51,7.52,948800.0,7.3876,7.4073,7.3778,7.3876,948800.0
2014-10-07 15:50:00,7.52,7.52,7.5,7.5,3912000.0,7.3876,7.3876,7.368,7.368,3912000.0
2014-10-08 09:30:00,7.51,7.54,7.48,7.52,1310400.0,7.3778,7.4073,7.3483,7.3876,1310400.0
2014-10-08 09:40:00,7.53,7.55,7.52,7.54,713600.0,7.3974,7.4171,7.3876,7.4073,713600.0
2014-10-08 09:50:00,7.55,7.55,7.48,7.48,1052800.0,7.4171,7.4171,7.3483,7.3483,1052800.0
2014-10-08 10:00:00,7.49,7.5,7.47,7.49,921600.0,7.3581,7.368,7.3385,7.3581,921600.0
2014-10-08 10:10:00,7.49,7.53,7.49,7.51,780800.0,7.3581,7.3974,7.3581,7.3778,780800.0
2014-10-08 10:20:00,7.5,7.52,7.48,7.51,560000.0,7.368,7.3876,7.3483,7.3778,560000.0
2014-10-08 10:30:00,7.51,7.52,7.48,7.5,886400.0,7.3778,7.3876,7.3483,7.368,886400.0
2014-10-08 10:40:00,7.5,7.51,7.45,7.46,777600.0,7.368,7.3778,7.3188,7.3287,777600.0
2014-10-08 10:50:00,7.46,7.47,7.43,7.44,988800.0,7.3287,7.3385,7.2992,7.309,988800.0
2014-10-08 11:00:00,7.44,7.46,7.42,7.46,726400.0,7.309,7.3287,7.2894,7.3287,726400.0
2014-10-08 11:10:00,7.46,7.48,7.44,7.45,1284800.0,7.3287,7.3483,7.309,7.3188,1284800.0
2014-10-08 11:20:00,7.45,7.52,7.44,7.52,664000.0,7.3188,7.3876,7.309,7.3876,664000.0
2014-10-08 11:30:00,7.51,7.53,7.5,7.5,528000.0,7.3778,7.3974,7.368,7.368,528000.0
2014-10-08 11:40:00,7.5,7.52,7.5,7.5,644800.0,7.368,7.3876,7.368,7.368,644800.0
2014-10-08 11:50:00,7.5,7.54,7.5,7.54,617600.0,7.368,7.4073,7.368,7.4073,617600.0
2014-10-08 12:00:00,7.53,7.55,7.53,7.53,521600.0,7.3974,7.4171,7.3974,7.3974,521600.0
2014-10-08 12:10:00,7.52,7.55,7.52,7.55,292800.0,7.3876,7.4171,7.3876,7.4171,292800.0
2014-10-08 12:20:00,7.55,7.55,7.53,7.53,163200.0,7.4171,7.4171,7.3974,7.3974,163200.0
2014-10-08 12:30:00,7.53,7.55,7.52,7.54,233600.0,7.3974,7.4171,7.3876,7.4073,233600.0
2014-10-08 12:40:00,7.54,7.54,7.53,7.53,232000.0,7.4073,7.4073,7.3974,7.3974,232000.0
2014-10-08 12:50:00,7.53,7.54,7.52,7.54,81600.0,7.3974,7.4073,7.3876,7.4073,81600.0
2014-10-08 13:00:00,7.53,7.56,7.53,7.55,388800.0,7.3974,7.4269,7.3974,7.4171,388800.0
2014-10-08 13:10:00,7.55,7.56,7.55,7.55,169600.0,7.4171,7.4269,7.4171,7.4171,169600.0
2014-10-08 13:20:00,7.54,7.55,7.54,7.54,100800.0,7.4073,7.4171,7.4073,7.4073,100800.0
2014-10-08 13:30:00,7.54,7.56,7.54,7.56,166400.0,7.4073,7.4269,7.4073,7.4269,166400.0
2014-10-08 13:40:00,7.56,7.59,7.55,7.59,572800.0,7.4269,7.4564,7.4171,7.4564,572800.0
2014-10-08 13:50:00,7.59,7.6,7.59,7.6,190400.0,7.4564,7.4662,7.4564,7.4662,190400.0
2014-10-08 14:00:00,7.6,7.66,7.6,7.65,1267200.0,7.4662,7.5252,7.4662,7.5153,1267200.0
2014-10-08 14:10:00,7.65,7.69,7.65,7.69,1456000.0,7.5153,7.5546,7.5153,7.5546,1456000.0
2014-10-08 14:20:00,7.69,7.73,7.69,7.73,1734400.0,7.5546,7.5939,7.5546,7.5939,1734400.0
2014-10-08 14:30:00,7.72,7.75,7.72,7.74,1672000.0,7.5841,7.6136,7.5841,7.6037,1672000.0
2014-10-08 14:40:00,7.74,7.74,7.72,7.73,681600.0,7.6037,7.6037,7.5841,7.5939,681600.0
2014-10-08 14:50:00,7.73,7.74,7.72,7.74,459200.0,7.5939,7.6037,7.5841,7.6037,459200.0
2014-10-08 15:00:00,7.74,7.78,7.74,7.77,803200.0,7.6037,7.643,7.6037,7.6332,803200.0
2014-10-08 15:10:00,7.77,7.79,7.76,7.78,588800.0,7.6332,7.6529,7.6234,7.643,588800.0
2014-10-08 15:20:00,7.78,7.82,7.77,7.81,848000.0,7.643,7.6823,7.6332,7.6725,848000.0
2014-10-08 15:30:00,7.81,7.81,7.79,7.8,752000.0,7.6725,7.6725,7.6529,7.6627,752000.0
2014-10-08 15:40:00,7.8,7.82,7.8,7.82,1355200.0,7.6627,7.6823,7.6627,7.6823,1355200.0
2014-10-08 15:50:00,7.82,7.84,7.8,7.8,3812800.0,7.6823,7.702,7.6627,7.6627,3812800.0
2014-10-09 09:30:00,7.77,7.8,7.76,7.8,1124800.0,7.6332,7.6627,7.6234,7.6627,1124800.0
2014-10-09 09:40:00,7.8,7.81,7.77,7.78,985600.0,7.6627,7.6725,7.6332,7.643,985600.0
2014-10-09 09:50:00,7.78,7.78,7.73,7.74,1083200.0,7.643,7.643,7.5939,7.6037,1083200.0
2014-10-09 10:00:00,7.75,7.77,7.73,7.74,865600.0,7.6136,7.6332,7.5939,7.6037,865600.0
2014-10-09 10:10:00,7.75,7.77,7.72,7.76,692800.0,7.6136,7.6332,7.5841,7.6234,692800.0
2014-10-09 10:20:00,7.76,7.77,7.74,7.75,408000.0,7.6234,7.6332,7.6037,7.6136,408000.0
2014-10-09 10:30:00,7.76,7.76,7.7,7.71,1192000.0,7.6234,7.6234,7.5644,7.5743,1192000.0
2014-10-09 10:40:00,7.71,7.74,7.7,7.74,776000.0,7.5743,7.6037,7.5644,7.6037,776000.0
2014-10-09 10:50:00,7.73,7.77,7.72,7.76,987200.0,7.5939,7.6332,7.5841,7.6234,987200.0
2014-10-09 11:00:00,7.76,7.78,7.73,7.78,1260800.0,7.6234,7.643,7.5939,7.643,1260800.0
2014-10-09 11:10:00,7.77,7.8,7.76,7.78,1633600.0,7.6332,7.6627,7.6234,7.643,1633600.0
2014-10-09 11:20:00,7.78,7.8,7.77,7.78,998400.0,7.643,7.6627,7.6332,7.643,998400.0
2014-10-09 11:30:00,7.78,7.78,7.75,7.75,1569600.0,7.643,7.643,7.6136,7.6136,1569600.0
2014-10-09 11:40:00,7.75,7.75,7.67,7.68,1657600.0,7.6136,7.6136,7.535,7.5448,1657600.0
2014-10-09 11:50:00,7.68,7.69,7.63,7.67,1604800.0,7.5448,7.5546,7.4957,7.535,1604800.0
2014-10-09 12:00:00,7.66,7.68,7.64,7.65,1270400.0,7.5252,7.5448,7.5055,7.5153,1270400.0
2014-10-09 12:10:00,7.65,7.66,7.61,7.63,2841600.0,7.5153,7.5252,7.476,7.4957,2841600.0
2014-10-09 12:20:00,7.63,7.63,7.58,7.6,2233600.0,7.4957,7.4957,7.4466,7.4662,2233600.0
2014-10-09 12:30:00,7.59,7.61,7.57,7.59,1179200.0,7.4564,7.476,7.4367,7.4564,1179200.0
2014-10-09 12:40:00,7.59,7.61,7.58,7.61,1476800.0,7.4564,7.476,7.4466,7.476,1476800.0
2014-10-09 12:50:00,7.61,7.62,7.59,7.61,1123200.0,7.476,7.4859,7.4564,7.476,1123200.0
2014-10-09 13:00:00,7.61,7.61,7.54,7.55,2536000.0,7.476,7.476,7.4073,7.4171,2536000.0
2014-10-09 13:10:00,7.55,7.57,7.53,7.56,1464000.0,7.4171,7.4367,7.3974,7.4269,1464000.0
2014-10-09 13:20:00,7.56,7.61,7.56,7.58,803200.0,7.4269,7.476,7.4269,7.4466,803200.0
2014-10-09 13:30:00,7.58,7.63,7.56,7.63,2027200.0,7.4466,7.4957,7.4269,7.4957,2027200.0
2014-10-09 13:40:00,7.63,7.63,7.6,7.61,1176000.0,7.4957,7.4957,7.4662,7.476,1176000.0
2014-10-09 13:50:00,7.61,7.62,7.55,7.57,1761600.0,7.476,7.4859,7.4171,7.4367,1761600.0
2014-10-09 14:00:00,7.57,7.57,7.53,7.55,1222400.0,7.4367,7.4367,7.3974,7.4171,1222400.0
2014-10-09 14:10:00,7.55,7.55,7.51,7.52,1958400.0,7.4171,7.4171,7.3778,7.3876,1958400.0
2014-10-09 14:20:00,7.52,7.55,7.52,7.53,1729600.0,7.3876,7.4171,7.3876,7.3974,1729600.0
2014-10-09 14:30:00,7.53,7.58,7.51,7.57,2004800.0,7.3974,7.4466,7.3778,7.4367,2004800.0
2014-10-09 14:40:00,7.57,7.59,7.54,7.55,2228800.0,7.4367,7.4564,7.4073,7.4171,2228800.0
2014-10-09 14:50:00,7.54,7.57,7.54,7.54,1545600.0,7.4073,7.4367,7.4073,7.4073,1545600.0
2014-10-09 15:00:00,7.54,7.56,7.53,7.53,953600.0,7.4073,7.4269,7.3974,7.3974,953600.0
2014-10-09 15:10:00,7.53,7.59,7.53,7.58,1448000.0,7.3974,7.4564,7.3974,7.4466,1448000.0
2014-10-09 15:20:00,7.58,7.58,7.55,7.57,1518400.0,7.4466,7.4466,7.4171,7.4367,1518400.0
2014-10-09 15:30:00,7.57,7.62,7.57,7.59,1937600.0,7.4367,7.4859,7.4367,7.4564,1937600.0
2014-10-09 15:40:00,7.59,7.59,7.54,7.54,1576000.0,7.4564,7.4564,7.4073,7.4073,1576000.0
2014-10-09 15:50:00,7.54,7.57,7.53,7.53,2937600.0,7.4073,7.4367,7.3974,7.3974,2937600.0
2014-10-10 09:30:00,7.44,7.51,7.4,7.51,2566400.0,7.309,7.3778,7.2697,7.3778,2566400.0
2014-10-10 09:40:00,7.51,7.53,7.5,7.5,1833600.0,7.3778,7.3974,7.368,7.368,1833600.0
2014-10-10 09:50:00,7.5,7.51,7.44,7.46,1304000.0,7.368,7.3778,7.309,7.3287,1304000.0
2014-10-10 10:00:00,7.46,7.46,7.38,7.38,1968000.0,7.3287,7.3287,7.2501,7.2501,1968000.0
2014-10-10 10:10:00,7.38,7.39,7.32,7.34,1923200.0,7.2501,7.2599,7.1911,7.2108,1923200.0
2014-10-10 10:20:00,7.34,7.34,7.28,7.3,1673600.0,7.2108,7.2108,7.1518,7.1715,1673600.0
2014-10-10 10:30:00,7.29,7.33,7.26,7.33,1804800.0,7.1617,7.201,7.1322,7.201,1804800.0
2014-10-10 10:40:00,7.33,7.37,7.31,7.37,1177600.0,7.201,7.2403,7.1813,7.2403,1177600.0
2014-10-10 10:50:00,7.37,7.4,7.35,7.35,910400.0,7.2403,7.2697,7.2206,7.2206,910400.0
2014-10-10 11:00:00,7.36,7.39,7.36,7.38,777600.0,7.2304,7.2599,7.2304,7.2501,777600.0
2014-10-10 11:10:00,7.38,7.38,7.32,7.34,953600.0,7.2501,7.2501,7.1911,7.2108,953600.0
2014-10-10 11:20:00,7.34,7.36,7.32,7.34,1046400.0,7.2108,7.2304,7.1911,7.2108,1046400.0
2014-10-10 11:30:00,7.34,7.36,7.33,7.35,296000.0,7.2108,7.2304,7.201,7.2206,296000.0
2014-10-10 11:40:00,7.35,7.37,7.32,7.37,886400.0,7.2206,7.2403,7.1911,7.2403,886400.0
2014-10-10 11:50:00,7.37,7.39,7.35,7.35,766400.0,7.2403,7.2599,7.2206,7.2206,766400.0
2014-10-10 12:00:00,7.35,7.41,7.35,7.39,1022400.0,7.2206,7.2796,7.2206,7.2599,1022400.0
2014-10-10 12:10:00,7.39,7.41,7.39,7.39,572800.0,7.2599,7.2796,7.2599,7.2599,572800.0
2014-10-10 12:20:00,7.38,7.4,7.37,7.39,425600.0,7.2501,7.2697,7.2403,7.2599,425600.0
2014-10-10 12:30:00,7.4,7.45,7.4,7.4,1121600.0,7.2697,7.3188,7.2697,7.2697,1121600.0
2014-10-10 12:40:00,7.41,7.42,7.41,7.41,123200.0,7.2796,7.2894,7.2796,7.2796,123200.0
2014-10-10 12:50:00,7.41,7.42,7.39,7.4,288000.0,7.2796,7.2894,7.2599,7.2697,288000.0
2014-10-10 13:00:00,7.39,7.4,7.37,7.39,422400.0,7.2599,7.2697,7.2403,7.2599,422400.0
2014-10-10 13:10:00,7.38,7.4,7.35,7.36,305600.0,7.2501,7.2697,7.2206,7.2304,305600.0
2014-10-10 13:20:00,7.35,7.36,7.33,7.33,265600.0,7.2206,7.2304,7.201,7.201,265600.0
2014-10-10 13:30:00,7.34,7.38,7.32,7.38,899200.0,7.2108,7.2501,7.1911,7.2501,899200.0
2014-10-10 13:40:00,7.37,7.38,7.34,7.36,430400.0,7.2403,7.2501,7.2108,7.2304,430400.0
2014-10-10 13:50:00,7.36,7.37,7.35,7.35,73600.0,7.2304,7.2403,7.2206,7.2206,73600.0
2014-10-10 14:00:00,7.38,7.39,7.36,7.38,256000.0,7.2501,7.2599,7.2304,7.2501,256000.0
2014-10-10 14:10:00,7.37,7.37,7.33,7.33,398400.0,7.2403,7.2403,7.201,7.201,398400.0
2014-10-10 14:20:00,7.34,7.35,7.33,7.34,283200.0,7.2108,7.2206,7.201,7.2108,283200.0
2014-10-10 14:30:00,7.34,7.34,7.3,7.31,481600.0,7.2108,7.2108,7.1715,7.1813,481600.0
2014-10-10 14:40:00,7.31,7.32,7.29,7.31,649600.0,7.1813,7.1911,7.1617,7.1813,649600.0
2014-10-10 14:50:00,7.31,7.32,7.3,7.3,233600.0,7.1813,7.1911,7.1715,7.1715,233600.0
2014-10-10 15:00:00,7.3,7.3,7.26,7.27,700800.0,7.1715,7.1715,7.1322,7.142,700800.0
2014-10-10 15:10:00,7.27,7.29,7.23,7.25,1449600.0,7.142,7.1617,7.1027,7.1224,1449600.0
2014-10-10 15:20:00,7.25,7.25,7.21,7.22,1147200.0,7.1224,7.1224,7.0831,7.0929,1147200.0
2014-10-10 15:30:00,7.22,7.23,7.19,7.22,969600.0,7.0929,7.1027,7.0634,7.0929,969600.0
2014-10-10 15:40:00,7.22,7.22,7.18,7.19,1387200.0,7.0929,7.0929,7.0536,7.0634,1387200.0
2014-10-10 15:50:00,7.18,7.18,7.16,7.16,2744000.0,7.0536,7.0536,7.034,7.034,2744000.0
2014-10-13 09:30:00,7.13,7.2,7.13,7.19,1851200.0,7.0045,7.0732,7.0045,7.0634,1851200.0
2014-10-13 09:40:00,7.19,7.2,7.11,7.11,1625600.0,7.0634,7.0732,6.9848,6.9848,1625600.0
2014-10-13 09:50:00,7.11,7.14,7.05,7.1,2920000.0,6.9848,7.0143,6.9259,6.975,2920000.0
2014-10-13 10:00:00,7.1,7.13,7.07,7.08,1667200.0,6.975,7.0045,6.9455,6.9554,1667200.0
2014-10-13 10:10:00,7.08,7.09,7.03,7.03,1758400.0,6.9554,6.9652,6.9062,6.9062,1758400.0
2014-10-13 10:20:00,7.04,7.07,7.0,7.01,1755200.0,6.9161,6.9455,6.8768,6.8866,1755200.0
2014-10-13 10:30:00,7.0,7.02,6.99,7.01,3862400.0,6.8768,6.8964,6.8669,6.8866,3862400.0
2014-10-13 10:40:00,7.01,7.01,6.96,6.99,2838400.0,6.8866,6.8866,6.8375,6.8669,2838400.0
2014-10-13 10:50:00,6.99,7.08,6.99,7.06,2248000.0,6.8669,6.9554,6.8669,6.9357,2248000.0
2014-10-13 11:00:00,7.06,7.12,7.05,7.1,1531200.0,6.9357,6.9947,6.9259,6.975,1531200.0
2014-10-13 11:10:00,7.1,7.11,7.05,7.05,1180800.0,6.975,6.9848,6.9259,6.9259,1180800.0
2014-10-13 11:20:00,7.05,7.09,7.03,7.06,1372800.0,6.9259,6.9652,6.9062,6.9357,1372800.0
2014-10-13 11:30:00,7.07,7.12,7.06,7.08,1310400.0,6.9455,6.9947,6.9357,6.9554,1310400.0
2014-10-13 11:40:00,7.09,7.15,7.09,7.15,1238400.0,6.9652,7.0241,6.9652,7.0241,1238400.0
2014-10-13 11:50:00,7.15,7.16,7.13,7.13,683200.0,7.0241,7.034,7.0045,7.0045,683200.0
2014-10-13 12:00:00,7.13,7.14,7.1,7.12,539200.0,7.0045,7.0143,6.975,6.9947,539200.0
2014-10-13 12:10:00,7.12,7.17,7.11,7.16,1048000.0,6.9947,7.0438,6.9848,7.034,1048000.0
2014-10-13 12:20:00,7.17,7.2,7.16,7.2,832000.0,7.0438,7.0732,7.034,7.0732,832000.0
2014-10-13 12:30:00,7.2,7.22,7.2,7.21,918400.0,7.0732,7.0929,7.0732,7.0831,918400.0
2014-10-13 12:40:00,7.21,7.24,7.19,7.2,948800.0,7.0831,7.1125,7.0634,7.0732,948800.0
2014-10-13 12:50:00,7.19,7.21,7.19,7.19,428800.0,7.0634,7.0831,7.0634,7.0634,428800.0
2014-10-13 13:00:00,7.2,7.22,7.19,7.2,553600.0,7.0732,7.0929,7.0634,7.0732,553600.0
2014-10-13 13:10:00,7.2,7.2,7.13,7.14,1556800.0,7.0732,7.0732,7.0045,7.0143,1556800.0
2014-10-13 13:20:00,7.14,7.19,7.14,7.19,1054400.0,7.0143,7.0634,7.0143,7.0634,1054400.0
2014-10-13 13:30:00,7.19,7.21,7.18,7.2,753600.0,7.0634,7.0831,7.0536,7.0732,753600.0
2014-10-13 13:40:00,7.2,7.2,7.15,7.15,928000.0,7.0732,7.0732,7.0241,7.0241,928000.0
2014-10-13 13:50:00,7.15,7.17,7.12,7.14,977600.0,7.0241,7.0438,6.9947,7.0143,977600.0
2014-10-13 14:00:00,7.14,7.19,7.12,7.19,1976000.0,7.0143,7.0634,6.9947,7.0634,1976000.0
2014-10-13 14:10:00,7.19,7.19,7.15,7.15,427200.0,7.0634,7.0634,7.0241,7.0241,427200.0
2014-10-13 14:20:00,7.14,7.17,7.14,7.17,504000.0,7.0143,7.0438,7.0143,7.0438,504000.0
2014-10-13 14:30:00,7.17,7.17,7.13,7.15,889600.0,7.0438,7.0438,7.0045,7.0241,889600.0
2014-10-13 14:40:00,7.14,7.15,7.12,7.12,728000.0,7.0143,7.0241,6.9947,6.9947,728000.0
2014-10-13 14:50:00,7.12,7.14,7.09,7.1,1019200.0,6.9947,7.0143,6.9652,6.975,1019200.0
2014-10-13 15:00:00,7.1,7.11,7.08,7.08,937600.0,6.975,6.9848,6.9554,6.9554,937600.0
2014-10-13 15:10:00,7.08,7.1,7.06,7.06,1379200.0,6.9554,6.975,6.9357,6.9357,1379200.0
2014-10-13 15:20:00,7.06,7.08,7.05,7.06,1676800.0,6.9357,6.9554,6.9259,6.9357,1676800.0
2014-10-13 15:30:00,7.06,7.06,6.97,7.0,4492800.0,6.9357,6.9357,6.8473,6.8768,4492800.0
2014-10-13 15:40:00,7.0,7.02,6.95,6.96,4300800.0,6.8768,6.8964,6.8276,6.8375,4300800.0
2014-10-13 15:50:00,6.95,6.97,6.92,6.94,5718400.0,6.8276,6.8473,6.7982,6.8178,5718400.0
2014-10-14 09:30:00,7.02,7.06,7.01,7.05,4644800.0,6.8964,6.9357,6.8866,6.9259,4644800.0
2014-10-14 09:40:00,7.05,7.07,7.01,7.01,3822400.0,6.9259,6.9455,6.8866,6.8866,3822400.0
2014-10-14 09:50:00,7.01,7.02,6.92,6.94,5979200.0,6.8866,6.8964,6.7982,6.8178,5979200.0
2014-10-14 10:00:00,6.94,6.98,6.9,6.98,3795200.0,6.8178,6.8571,6.7785,6.8571,3795200.0
2014-10-14 10:10:00,6.98,7.02,6.94,6.95,2760000.0,6.8571,6.8964,6.8178,6.8276,2760000.0
2014-10-14 10:20:00,6.94,6.97,6.91,6.96,1496000.0,6.8178,6.8473,6.7884,6.8375,1496000.0
2014-10-14 10:30:00,6.96,6.99,6.93,6.98,1843200.0,6.8375,6.8669,6.808,6.8571,1843200.0
2014-10-14 10:40:00,6.98,7.03,6.98,7.03,1816000.0,6.8571,6.9062,6.8571,6.9062,1816000.0
2014-10-14 10:50:00,7.03,7.05,7.01,7.02,1945600.0,6.9062,6.9259,6.8866,6.8964,1945600.0
2014-10-14 11:00:00,7.02,7.04,7.0,7.04,1076800.0,6.8964,6.9161,6.8768,6.9161,1076800.0
2014-10-14 11:10:00,7.04,7.09,7.04,7.08,1364800.0,6.9161,6.9652,6.9161,6.9554,1364800.0
2014-10-14 11:20:00,7.08,7.08,7.04,7.05,1452800.0,6.9554,6.9554,6.9161,6.9259,1452800.0
2014-10-14 11:30:00,7.04,7.07,7.03,7.07,948800.0,6.9161,6.9455,6.9062,6.9455,948800.0
2014-10-14 11:40:00,7.07,7.11,7.07,7.09,822400.0,6.9455,6.9848,6.9455,6.9652,822400.0
2014-10-14 11:50:00,7.09,7.1,7.07,7.09,556800.0,6.9652,6.975,6.9455,6.9652,556800.0
2014-10-14 12:00:00,7.09,7.11,7.08,7.1,1052800.0,6.9652,6.9848,6.9554,6.975,1052800.0
2014-10-14 12:10:00,7.1,7.1,7.06,7.07,830400.0,6.975,6.975,6.9357,6.9455,830400.0
2014-10-14 12:20:00,7.07,7.07,7.04,7.05,830400.0,6.9455,6.9455,6.9161,6.9259,830400.0
2014-10-14 12:30:00,7.05,7.05,7.02,7.03,740800.0,6.9259,6.9259,6.8964,6.9062,740800.0
2014-10-14 12:40:00,7.03,7.06,7.02,7.06,920000.0,6.9062,6.9357,6.8964,6.9357,920000.0
2014-10-14 12:50:00,7.06,7.06,7.04,7.04,390400.0,6.9357,6.9357,6.9161,6.9161,390400.0
2014-10-14 13:00:00,7.04,7.04,7.03,7.03,358400.0,6.9161,6.9161,6.9062,6.9062,358400.0
2014-10-14 13:10:00,7.03,7.07,7.03,7.06,708800.0,6.9062,6.9455,6.9062,6.9357,708800.0
2014-10-14 13:20:00,7.06,7.06,7.02,7.02,910400.0,6.9357,6.9357,6.8964,6.8964,910400.0
2014-10-14 13:30:00,7.02,7.04,7.0,7.01,825600.0,6.8964,6.9161,6.8768,6.8866,825600.0
2014-10-14 13:40:00,7.01,7.01,6.98,7.01,1027200.0,6.8866,6.8866,6.8571,6.8866,1027200.0
2014-10-14 13:50:00,7.01,7.02,6.99,7.01,476800.0,6.8866,6.8964,6.8669,6.8866,476800.0
2014-10-14 14:00:00,7.02,7.04,7.0,7.0,1152000.0,6.8964,6.9161,6.8768,6.8768,1152000.0
2014-10-14 14:10:00,7.0,7.03,6.99,7.0,558400.0,6.8768,6.9062,6.8669,6.8768,558400.0
2014-10-14 14:20:00,7.01,7.01,6.95,6.95,1350400.0,6.8866,6.8866,6.8276,6.8276,1350400.0
2014-10-14 14:30:00,6.95,6.98,6.93,6.96,2088000.0,6.8276,6.8571,6.808,6.8375,2088000.0
2014-10-14 14:40:00,6.96,7.01,6.96,6.99,1326400.0,6.8375,6.8866,6.8375,6.8669,1326400.0
2014-10-14 14:50:00,6.99,7.0,6.95,6.96,1520000.0,6.8669,6.8768,6.8276,6.8375,1520000.0
2014-10-14 15:00:00,6.97,6.99,6.92,6.93,1899200.0,6.8473,6.8669,6.7982,6.808,1899200.0
2014-10-14 15:10:00,6.93,6.95,6.93,6.93,1244800.0,6.808,6.8276,6.808,6.808,1244800.0
2014-10-14 15:20:00,6.93,6.95,6.9,6.94,3899200.0,6.808,6.8276,6.7785,6.8178,3899200.0
2014-10-14 15:30:00,6.94,6.99,6.91,6.99,3025600.0,6.8178,6.8669,6.7884,6.8669,3025600.0
2014-10-14 15:40:00,6.99,7.01,6.94,6.96,2784000.0,6.8669,6.8866,6.8178,6.8375,2784000.0
2014-10-14 15:50:00,6.96,6.97,6.92,6.94,2424000.0,6.8375,6.8473,6.7982,6.8178,2424000.0
2014-10-15 09:30:00,6.72,6.75,6.68,6.73,5100800.0,6.6017,6.6312,6.5624,6.6115,5100800.0
2014-10-15 09:40:00,6.73,6.81,6.67,6.81,3974400.0,6.6115,6.6901,6.5526,6.6901,3974400.0
2014-10-15 09:50:00,6.8,6.83,6.75,6.79,2566400.0,6.6803,6.7098,6.6312,6.6705,2566400.0
2014-10-15 10:00:00,6.8,6.86,6.8,6.83,1838400.0,6.6803,6.7392,6.6803,6.7098,1838400.0
2014-10-15 10:10:00,6.83,6.87,6.79,6.8,3092800.0,6.7098,6.7491,6.6705,6.6803,3092800.0
2014-10-15 10:20:00,6.81,6.84,6.78,6.79,2556800.0,6.6901,6.7196,6.6606,6.6705,2556800.0
2014-10-15 10:30:00,6.79,6.82,6.75,6.81,2492800.0,6.6705,6.6999,6.6312,6.6901,2492800.0
2014-10-15 10:40:00,6.81,6.82,6.75,6.78,2494400.0,6.6901,6.6999,6.6312,6.6606,2494400.0
2014-10-15 10:50:00,6.78,6.81,6.76,6.78,2724800.0,6.6606,6.6901,6.641,6.6606,2724800.0
2014-10-15 11:00:00,6.78,6.84,6.75,6.84,1680000.0,6.6606,6.7196,6.6312,6.7196,1680000.0
2014-10-15 11:10:00,6.84,6.85,6.77,6.78,1740800.0,6.7196,6.7294,6.6508,6.6606,1740800.0
2014-10-15 11:20:00,6.77,6.78,6.73,6.74,1286400.0,6.6508,6.6606,6.6115,6.6213,1286400.0
2014-10-15 11:30:00,6.74,6.77,6.71,6.75,1091200.0,6.6213,6.6508,6.5919,6.6312,1091200.0
2014-10-15 11:40:00,6.75,6.76,6.71,6.72,572800.0,6.6312,6.641,6.5919,6.6017,572800.0
2014-10-15 11:50:00,6.71,6.75,6.69,6.75,836800.0,6.5919,6.6312,6.5722,6.6312,836800.0
2014-10-15 12:00:00,6.75,6.75,6.72,6.73,528000.0,6.6312,6.6312,6.6017,6.6115,528000.0
2014-10-15 12:10:00,6.73,6.74,6.68,6.7,990400.0,6.6115,6.6213,6.5624,6.5821,990400.0
2014-10-15 12:20:00,6.7,6.73,6.7,6.7,904000.0,6.5821,6.6115,6.5821,6.5821,904000.0
2014-10-15 12:30:00,6.7,6.71,6.69,6.69,1003200.0,6.5821,6.5919,6.5722,6.5722,1003200.0
2014-10-15 12:40:00,6.69,6.7,6.65,6.67,2483200.0,6.5722,6.5821,6.5329,6.5526,2483200.0
2014-10-15 12:50:00,6.66,6.67,6.61,6.64,1627200.0,6.5428,6.5526,6.4936,6.5231,1627200.0
2014-10-15 13:00:00,6.64,6.67,6.63,6.67,1206400.0,6.5231,6.5526,6.5133,6.5526,1206400.0
2014-10-15 13:10:00,6.67,6.67,6.59,6.59,929600.0,6.5526,6.5526,6.474,6.474,929600.0
2014-10-15 13:20:00,6.59,6.59,6.53,6.55,1800000.0,6.474,6.474,6.415,6.4347,1800000.0
2014-10-15 13:30:00,6.55,6.6,6.54,6.58,1499200.0,6.4347,6.4838,6.4249,6.4642,1499200.0
2014-10-15 13:40:00,6.58,6.64,6.57,6.64,1444800.0,6.4642,6.5231,6.4543,6.5231,1444800.0
2014-10-15 13:50:00,6.63,6.65,6.6,6.6,1438400.0,6.5133,6.5329,6.4838,6.4838,1438400.0
2014-10-15 14:00:00,6.6,6.63,6.57,6.61,1944000.0,6.4838,6.5133,6.4543,6.4936,1944000.0
2014-10-15 14:10:00,6.62,6.68,6.61,6.67,1302400.0,6.5035,6.5624,6.4936,6.5526,1302400.0
2014-10-15 14:20:00,6.67,6.69,6.63,6.66,995200.0,6.5526,6.5722,6.5133,6.5428,995200.0
2014-10-15 14:30:00,6.65,6.73,6.65,6.73,1985600.0,6.5329,6.6115,6.5329,6.6115,1985600.0
2014-10-15 14:40:00,6.73,6.74,6.67,6.69,987200.0,6.6115,6.6213,6.5526,6.5722,987200.0
2014-10-15 14:50:00,6.7,6.74,6.7,6.72,728000.0,6.5821,6.6213,6.5821,6.6017,728000.0
2014-10-15 15:00:00,6.73,6.77,6.72,6.75,1483200.0,6.6115,6.6508,6.6017,6.6312,1483200.0
2014-10-15 15:10:00,6.76,6.78,6.7,6.72,2537600.0,6.641,6.6606,6.5821,6.6017,2537600.0
2014-10-15 15:20:00,6.72,6.82,6.71,6.82,1969600.0,6.6017,6.6999,6.5919,6.6999,1969600.0
2014-10-15 15:30:00,6.82,6.88,6.81,6.87,2670400.0,6.6999,6.7589,6.6901,6.7491,2670400.0
2014-10-15 15:40:00,6.87,6.9,6.83,6.84,2750400.0,6.7491,6.7785,6.7098,6.7196,2750400.0
2014-10-15 15:50:00,6.84,6.87,6.82,6.85,4574400.0,6.7196,6.7491,6.6999,6.7294,4574400.0
2014-10-16 09:30:00,6.56,6.69,6.55,6.69,6494400.0,6.4445,6.5722,6.4347,6.5722,6494400.0
2014-10-16 09:40:00,6.69,6.7,6.61,6.65,2860800.0,6.5722,6.5821,6.4936,6.5329,2860800.0
2014-10-16 09:50:00,6.66,6.71,6.65,6.7,1960000.0,6.5428,6.5919,6.5329,6.5821,1960000.0
2014-10-16 10:00:00,6.69,6.71,6.62,6.67,3262400.0,6.5722,6.5919,6.5035,6.5526,3262400.0
2014-10-16 10:10:00,6.66,6.66,6.56,6.61,2401600.0,6.5428,6.5428,6.4445,6.4936,2401600.0
2014-10-16 10:20:00,6.61,6.74,6.6,6.67,3587200.0,6.4936,6.6213,6.4838,6.5526,3587200.0
2014-10-16 10:30:00,6.67,6.71,6.66,6.67,1033600.0,6.5526,6.5919,6.5428,6.5526,1033600.0
2014-10-16 10:40:00,6.67,6.74,6.65,6.74,2782400.0,6.5526,6.6213,6.5329,6.6213,2782400.0
2014-10-16 10:50:00,6.74,6.77,6.71,6.72,2660800.0,6.6213,6.6508,6.5919,6.6017,2660800.0
2014-10-16 11:00:00,6.72,6.72,6.69,6.7,1707200.0,6.6017,6.6017,6.5722,6.5821,1707200.0
2014-10-16 11:10:00,6.7,6.75,6.7,6.74,1811200.0,6.5821,6.6312,6.5821,6.6213,1811200.0
2014-10-16 11:20:00,6.74,6.78,6.73,6.78,1499200.0,6.6213,6.6606,6.6115,6.6606,1499200.0
2014-10-16 11:30:00,6.78,6.81,6.75,6.75,1697600.0,6.6606,6.6901,6.6312,6.6312,1697600.0
2014-10-16 11:40:00,6.75,6.77,6.71,6.72,1324800.0,6.6312,6.6508,6.5919,6.6017,1324800.0
2014-10-16 11:50:00,6.71,6.73,6.69,6.71,1241600.0,6.5919,6.6115,6.5722,6.5919,1241600.0
2014-10-16 12:00:00,6.71,6.72,6.68,6.7,1216000.0,6.5919,6.6017,6.5624,6.5821,1216000.0
2014-10-16 12:10:00,6.7,6.73,6.69,6.73,2092800.0,6.5821,6.6115,6.5722,6.6115,2092800.0
2014-10-16 12:20:00,6.73,6.74,6.7,6.71,1305600.0,6.6115,6.6213,6.5821,6.5919,1305600.0
2014-10-16 12:30:00,6.71,6.72,6.68,6.7,1446400.0,6.5919,6.6017,6.5624,6.5821,1446400.0
2014-10-16 12:40:00,6.7,6.72,6.7,6.72,1060800.0,6.5821,6.6017,6.5821,6.6017,1060800.0
2014-10-16 12:50:00,6.72,6.78,6.72,6.77,1859200.0,6.6017,6.6606,6.6017,6.6508,1859200.0
2014-10-16 13:00:00,6.77,6.83,6.77,6.82,2744000.0,6.6508,6.7098,6.6508,6.6999,2744000.0
2014-10-16 13:10:00,6.82,6.84,6.8,6.82,2585600.0,6.6999,6.7196,6.6803,6.6999,2585600.0
2014-10-16 13:20:00,6.83,6.86,6.81,6.83,2984000.0,6.7098,6.7392,6.6901,6.7098,2984000.0
2014-10-16 13:30:00,6.83,6.87,6.82,6.86,1752000.0,6.7098,6.7491,6.6999,6.7392,1752000.0
2014-10-16 13:40:00,6.85,6.88,6.84,6.85,1940800.0,6.7294,6.7589,6.7196,6.7294,1940800.0
2014-10-16 13:50:00,6.85,6.85,6.79,6.8,1872000.0,6.7294,6.7294,6.6705,6.6803,1872000.0
2014-10-16 14:00:00,6.8,6.83,6.79,6.82,734400.0,6.6803,6.7098,6.6705,6.6999,734400.0
2014-10-16 14:10:00,6.83,6.83,6.79,6.81,865600.0,6.7098,6.7098,6.6705,6.6901,865600.0
2014-10-16 14:20:00,6.8,6.82,6.78,6.81,808000.0,6.6803,6.6999,6.6606,6.6901,808000.0
2014-10-16 14:30:00,6.81,6.82,6.8,6.82,368000.0,6.6901,6.6999,6.6803,6.6999,368000.0
2014-10-16 14:40:00,6.82,6.82,6.75,6.75,531200.0,6.6999,6.6999,6.6312,6.6312,531200.0
2014-10-16 14:50:00,6.75,6.77,6.74,6.75,1068800.0,6.6312,6.6508,6.6213,6.6312,1068800.0
2014-10-16 15:00:00,6.75,6.76,6.72,6.75,1316800.0,6.6312,6.641,6.6017,6.6312,1316800.0
2014-10-16 15:10:00,6.75,6.81,6.75,6.78,1484800.0,6.6312,6.6901,6.6312,6.6606,1484800.0
2014-10-16 15:20:00,6.77,6.81,6.77,6.8,934400.0,6.6508,6.6901,6.6508,6.6803,934400.0
2014-10-16 15:30:00,6.8,6.81,6.76,6.77,1102400.0,6.6803,6.6901,6.641,6.6508,1102400.0
2014-10-16 15:40:00,6.77,6.79,6.77,6.78,1188800.0,6.6508,6.6705,6.6508,6.6606,1188800.0
2014-10-16 15:50:00,6.78,6.81,6.76,6.77,2640000.0,6.6606,6.6901,6.641,6.6508,2640000.0
2014-10-17 09:30:00,6.94,6.97,6.89,6.9,5184000.0,6.8178,6.8473,6.7687,6.7785,5184000.0
2014-10-17 09:40:00,6.89,6.91,6.86,6.9,5014400.0,6.7687,6.7884,6.7392,6.7785,5014400.0
2014-10-17 09:50:00,6.9,6.95,6.9,6.93,2710400.0,6.7785,6.8276,6.7785,6.808,2710400.0
2014-10-17 10:00:00,6.93,6.97,6.92,6.97,2020800.0,6.808,6.8473,6.7982,6.8473,2020800.0
2014-10-17 10:10:00,6.97,6.99,6.96,6.97,2136000.0,6.8473,6.8669,6.8375,6.8473,2136000.0
2014-10-17 10:20:00,6.97,7.01,6.96,7.0,1672000.0,6.8473,6.8866,6.8375,6.8768,1672000.0
2014-10-17 10:30:00,7.01,7.01,6.96,6.96,1392000.0,6.8866,6.8866,6.8375,6.8375,1392000.0
2014-10-17 10:40:00,6.96,6.97,6.95,6.95,1518400.0,6.8375,6.8473,6.8276,6.8276,1518400.0
2014-10-17 10:50:00,6.95,6.99,6.95,6.99,1508800.0,6.8276,6.8669,6.8276,6.8669,1508800.0
2014-10-17 11:00:00,6.99,7.0,6.97,7.0,1198400.0,6.8669,6.8768,6.8473,6.8768,1198400.0
2014-10-17 11:10:00,7.0,7.03,7.0,7.03,1120000.0,6.8768,6.9062,6.8768,6.9062,1120000.0
2014-10-17 11:20:00,7.03,7.04,7.02,7.03,1204800.0,6.9062,6.9161,6.8964,6.9062,1204800.0
2014-10-17 11:30:00,7.03,7.05,7.02,7.05,1363200.0,6.9062,6.9259,6.8964,6.9259,1363200.0
2014-10-17 11:40:00,7.05,7.07,7.04,7.06,1020800.0,6.9259,6.9455,6.9161,6.9357,1020800.0
2014-10-17 11:50:00,7.06,7.07,7.03,7.03,1248000.0,6.9357,6.9455,6.9062,6.9062,1248000.0
2014-10-17 12:00:00,7.03,7.05,7.03,7.04,846400.0,6.9062,6.9259,6.9062,6.9161,846400.0
2014-10-17 12:10:00,7.04,7.04,7.01,7.01,1171200.0,6.9161,6.9161,6.8866,6.8866,1171200.0
2014-10-17 12:20:00,7.01,7.02,7.01,7.02,1272000.0,6.8866,6.8964,6.8866,6.8964,1272000.0
2014-10-17 12:30:00,7.02,7.04,7.02,7.03,1088000.0,6.8964,6.9161,6.8964,6.9062,1088000.0
2014-10-17 12:40:00,7.02,7.03,7.01,7.01,1665600.0,6.8964,6.9062,6.8866,6.8866,1665600.0
2014-10-17 12:50:00,7.01,7.02,7.0,7.01,1379200.0,6.8866,6.8964,6.8768,6.8866,1379200.0
2014-10-17 13:00:00,7.02,7.02,6.98,6.98,1176000.0,6.8964,6.8964,6.8571,6.8571,1176000.0
2014-10-17 13:10:00,6.97,6.98,6.95,6.97,1088000.0,6.8473,6.8571,6.8276,6.8473,1088000.0
2014-10-17 13:20:00,6.97,6.97,6.95,6.95,1211200.0,6.8473,6.8473,6.8276,6.8276,1211200.0
2014-10-17 13:30:00,6.95,6.98,6.95,6.98,1688000.0,6.8276,6.8571,6.8276,6.8571,1688000.0
2014-10-17 13:40:00,6.98,6.98,6.96,6.96,460800.0,6.8571,6.8571,6.8375,6.8375,460800.0
2014-10-17 13:50:00,6.95,6.97,6.93,6.95,1182400.0,6.8276,6.8473,6.808,6.8276,1182400.0
2014-10-17 14:00:00,6.95,6.95,6.9,6.9,2017600.0,6.8276,6.8276,6.7785,6.7785,2017600.0
2014-10-17 14:10:00,6.9,6.92,6.89,6.9,1326400.0,6.7785,6.7982,6.7687,6.7785,1326400.0
2014-10-17 14:20:00,6.91,6.93,6.9,6.92,1409600.0,6.7884,6.808,6.7785,6.7982,1409600.0
2014-10-17 14:30:00,6.92,6.94,6.91,6.92,942400.0,6.7982,6.8178,6.7884,6.7982,942400.0
2014-10-17 14:40:00,6.93,6.95,6.92,6.94,774400.0,6.808,6.8276,6.7982,6.8178,774400.0
2014-10-17 14:50:00,6.94,6.95,6.92,6.94,704000.0,6.8178,6.8276,6.7982,6.8178,704000.0
2014-10-17 15:00:00,6.94,6.94,6.89,6.91,1940800.0,6.8178,6.8178,6.7687,6.7884,1940800.0
2014-10-17 15:10:00,6.91,6.96,6.91,6.95,1817600.0,6.7884,6.8375,6.7884,6.8276,1817600.0
2014-10-17 15:20:00,6.95,6.97,6.94,6.97,2089600.0,6.8276,6.8473,6.8178,6.8473,2089600.0
2014-10-17 15:30:00,6.97,6.99,6.96,6.98,1120000.0,6.8473,6.8669,6.8375,6.8571,1120000.0
2014-10-17 15:40:00,6.97,7.0,6.97,6.98,1515200.0,6.8473,6.8768,6.8473,6.8571,1515200.0
2014-10-17 15:50:00,6.98,6.98,6.94,6.94,2881600.0,6.8571,6.8571,6.8178,6.8178,2881600.0
2014-10-20 09:30:00,6.93,6.98,6.91,6.98,3619200.0,6.808,6.8571,6.7884,6.8571,3619200.0
2014-10-20 09:40:00,6.98,7.01,6.97,6.97,3316800.0,6.8571,6.8866,6.8473,6.8473,3316800.0
2014-10-20 09:50:00,6.97,7.01,6.96,7.01,2268800.0,6.8473,6.8866,6.8375,6.8866,2268800.0
2014-10-20 10:00:00,7.01,7.04,6.99,6.99,1923200.0,6.8866,6.9161,6.8669,6.8669,1923200.0
2014-10-20 10:10:00,6.99,7.02,6.99,7.01,888000.0,6.8669,6.8964,6.8669,6.8866,888000.0
2014-10-20 10:20:00,7.0,7.06,7.0,7.04,864000.0,6.8768,6.9357,6.8768,6.9161,864000.0
2014-10-20 10:30:00,7.04,7.05,7.01,7.03,1142400.0,6.9161,6.9259,6.8866,6.9062,1142400.0
2014-10-20 10:40:00,7.03,7.06,7.02,7.03,905600.0,6.9062,6.9357,6.8964,6.9062,905600.0
2014-10-20 10:50:00,7.03,7.05,7.01,7.03,649600.0,6.9062,6.9259,6.8866,6.9062,649600.0
2014-10-20 11:00:00,7.03,7.04,7.01,7.03,577600.0,6.9062,6.9161,6.8866,6.9062,577600.0
2014-10-20 11:10:00,7.03,7.05,7.01,7.04,788800.0,6.9062,6.9259,6.8866,6.9161,788800.0
2014-10-20 11:20:00,7.04,7.05,7.03,7.05,656000.0,6.9161,6.9259,6.9062,6.9259,656000.0
2014-10-20 11:30:00,7.05,7.05,7.02,7.04,788800.0,6.9259,6.9259,6.8964,6.9161,788800.0
2014-10-20 11:40:00,7.04,7.04,7.03,7.04,334400.0,6.9161,6.9161,6.9062,6.9161,334400.0
2014-10-20 11:50:00,7.04,7.04,7.03,7.04,155200.0,6.9161,6.9161,6.9062,6.9161,155200.0
2014-10-20 12:00:00,7.04,7.06,7.04,7.06,392000.0,6.9161,6.9357,6.9161,6.9357,392000.0
2014-10-20 12:10:00,7.05,7.07,7.05,7.06,195200.0,6.9259,6.9455,6.9259,6.9357,195200.0
2014-10-20 12:20:00,7.06,7.07,7.05,7.06,224000.0,6.9357,6.9455,6.9259,6.9357,224000.0
2014-10-20 12:30:00,7.06,7.07,7.04,7.05,608000.0,6.9357,6.9455,6.9161,6.9259,608000.0
2014-10-20 12:40:00,7.05,7.06,7.04,7.05,184000.0,6.9259,6.9357,6.9161,6.9259,184000.0
2014-10-20 12:50:00,7.05,7.06,7.04,7.04,195200.0,6.9259,6.9357,6.9161,6.9161,195200.0
2014-10-20 13:00:00,7.04,7.05,7.03,7.04,366400.0,6.9161,6.9259,6.9062,6.9161,366400.0
2014-10-20 13:10:00,7.05,7.06,7.05,7.06,136000.0,6.9259,6.9357,6.9259,6.9357,136000.0
2014-10-20 13:20:00,7.06,7.08,7.06,7.08,502400.0,6.9357,6.9554,6.9357,6.9554,502400.0
2014-10-20 13:30:00,7.08,7.08,7.07,7.08,294400.0,6.9554,6.9554,6.9455,6.9554,294400.0
2014-10-20 13:40:00,7.08,7.09,7.06,7.07,588800.0,6.9554,6.9652,6.9357,6.9455,588800.0
2014-10-20 13:50:00,7.07,7.08,7.07,7.07,188800.0,6.9455,6.9554,6.9455,6.9455,188800.0
2014-10-20 14:00:00,7.07,7.1,7.07,7.1,812800.0,6.9455,6.975,6.9455,6.975,812800.0
2014-10-20 14:10:00,7.1,7.11,7.1,7.1,174400.0,6.975,6.9848,6.975,6.975,174400.0
2014-10-20 14:20:00,7.1,7.11,7.1,7.1,510400.0,6.975,6.9848,6.975,6.975,510400.0
2014-10-20 14:30:00,7.1,7.11,7.09,7.11,142400.0,6.975,6.9848,6.9652,6.9848,142400.0
2014-10-20 14:40:00,7.1,7.12,7.1,7.12,443200.0,6.975,6.9947,6.975,6.9947,443200.0
2014-10-20 14:50:00,7.12,7.12,7.11,7.12,336000.0,6.9947,6.9947,6.9848,6.9947,336000.0
2014-10-20 15:00:00,7.12,7.15,7.12,7.14,961600.0,6.9947,7.0241,6.9947,7.0143,961600.0
2014-10-20 15:10:00,7.14,7.15,7.14,7.14,523200.0,7.0143,7.0241,7.0143,7.0143,523200.0
2014-10-20 15:20:00,7.13,7.13,7.12,7.12,758400.0,7.0045,7.0045,6.9947,6.9947,758400.0
2014-10-20 15:30:00,7.13,7.14,7.12,7.13,708800.0,7.0045,7.0143,6.9947,7.0045,708800.0
2014-10-20 15:40:00,7.13,7.15,7.13,7.15,1161600.0,7.0045,7.0241,7.0045,7.0241,1161600.0
2014-10-20 15:50:00,7.15,7.16,7.14,7.15,1104000.0,7.0241,7.034,7.0143,7.0241,1104000.0
2014-10-21 09:30:00,7.32,7.33,7.3,7.31,2428800.0,7.1911,7.201,7.1715,7.1813,2428800.0
2014-10-21 09:40:00,7.31,7.32,7.29,7.31,3368000.0,7.1813,7.1911,7.1617,7.1813,3368000.0
2014-10-21 09:50:00,7.32,7.34,7.32,7.33,1419200.0,7.1911,7.2108,7.1911,7.201,1419200.0
2014-10-21 10:00:00,7.33,7.34,7.31,7.32,1484800.0,7.201,7.2108,7.1813,7.1911,1484800.0
2014-10-21 10:10:00,7.32,7.34,7.31,7.34,1268800.0,7.1911,7.2108,7.1813,7.2108,1268800.0
2014-10-21 10:20:00,7.34,7.36,7.33,7.35,966400.0,7.2108,7.2304,7.201,7.2206,966400.0
2014-10-21 10:30:00,7.35,7.36,7.35,7.36,870400.0,7.2206,7.2304,7.2206,7.2304,870400.0
2014-10-21 10:40:00,7.36,7.38,7.35,7.38,780800.0,7.2304,7.2501,7.2206,7.2501,780800.0
2014-10-21 10:50:00,7.38,7.38,7.37,7.38,598400.0,7.2501,7.2501,7.2403,7.2501,598400.0
2014-10-21 11:00:00,7.38,7.4,7.38,7.4,1024000.0,7.2501,7.2697,7.2501,7.2697,1024000.0
2014-10-21 11:10:00,7.39,7.39,7.38,7.39,907200.0,7.2599,7.2599,7.2501,7.2599,907200.0
2014-10-21 11:20:00,7.39,7.41,7.38,7.4,857600.0,7.2599,7.2796,7.2501,7.2697,857600.0
2014-10-21 11:30:00,7.4,7.42,7.4,7.42,728000.0,7.2697,7.2894,7.2697,7.2894,728000.0
2014-10-21 11:40:00,7.42,7.43,7.41,7.41,921600.0,7.2894,7.2992,7.2796,7.2796,921600.0
2014-10-21 11:50:00,7.41,7.42,7.4,7.41,880000.0,7.2796,7.2894,7.2697,7.2796,880000.0
2014-10-21 12:00:00,7.41,7.42,7.41,7.42,739200.0,7.2796,7.2894,7.2796,7.2894,739200.0
2014-10-21 12:10:00,7.42,7.43,7.42,7.43,486400.0,7.2894,7.2992,7.2894,7.2992,486400.0
2014-10-21 12:20:00,7.43,7.43,7.42,7.43,633600.0,7.2992,7.2992,7.2894,7.2992,633600.0
2014-10-21 12:30:00,7.43,7.43,7.42,7.42,366400.0,7.2992,7.2992,7.2894,7.2894,366400.0
2014-10-21 12:40:00,7.42,7.43,7.41,7.41,438400.0,7.2894,7.2992,7.2796,7.2796,438400.0
2014-10-21 12:50:00,7.41,7.42,7.41,7.41,678400.0,7.2796,7.2894,7.2796,7.2796,678400.0
2014-10-21 13:00:00,7.41,7.42,7.41,7.42,480000.0,7.2796,7.2894,7.2796,7.2894,480000.0
2014-10-21 13:10:00,7.42,7.42,7.41,7.41,644800.0,7.2894,7.2894,7.2796,7.2796,644800.0
2014-10-21 13:20:00,7.41,7.42,7.4,7.42,537600.0,7.2796,7.2894,7.2697,7.2894,537600.0
2014-10-21 13:30:00,7.42,7.46,7.42,7.45,1315200.0,7.2894,7.3287,7.2894,7.3188,1315200.0
2014-10-21 13:40:00,7.45,7.47,7.45,7.46,1529600.0,7.3188,7.3385,7.3188,7.3287,1529600.0
2014-10-21 13:50:00,7.46,7.47,7.45,7.46,1424000.0,7.3287,7.3385,7.3188,7.3287,1424000.0
2014-10-21 14:00:00,7.46,7.47,7.45,7.47,1060800.0,7.3287,7.3385,7.3188,7.3385,1060800.0
2014-10-21 14:10:00,7.47,7.48,7.46,7.47,1225600.0,7.3385,7.3483,7.3287,7.3385,1225600.0
2014-10-21 14:20:00,7.47,7.48,7.46,7.47,996800.0,7.3385,7.3483,7.3287,7.3385,996800.0
2014-10-21 14:30:00,7.47,7.49,7.47,7.49,1102400.0,7.3385,7.3581,7.3385,7.3581,1102400.0
2014-10-21 14:40:00,7.49,7.49,7.47,7.47,2180800.0,7.3581,7.3581,7.3385,7.3385,2180800.0
2014-10-21 14:50:00,7.47,7.49,7.47,7.48,496000.0,7.3385,7.3581,7.3385,7.3483,496000.0
2014-10-21 15:00:00,7.48,7.49,7.48,7.49,968000.0,7.3483,7.3581,7.3483,7.3581,968000.0
2014-10-21 15:10:00,7.49,7.51,7.49,7.5,1046400.0,7.3581,7.3778,7.3581,7.368,1046400.0
2014-10-21 15:20:00,7.5,7.52,7.5,7.51,1468800.0,7.368,7.3876,7.368,7.3778,1468800.0
2014-10-21 15:30:00,7.51,7.51,7.48,7.48,1732800.0,7.3778,7.3778,7.3483,7.3483,1732800.0
2014-10-21 15:40:00,7.49,7.51,7.48,7.51,1694400.0,7.3581,7.3778,7.3483,7.3778,1694400.0
2014-10-21 15:50:00,7.51,7.52,7.49,7.52,1648000.0,7.3778,7.3876,7.3581,7.3876,1648000.0
2014-10-22 09:30:00,7.56,7.57,7.49,7.5,2201600.0,7.4269,7.4367,7.3581,7.368,2201600.0
2014-10-22 09:40:00,7.5,7.54,7.49,7.53,2004800.0,7.368,7.4073,7.3581,7.3974,2004800.0
2014-10-22 09:50:00,7.53,7.58,7.52,7.57,1720000.0,7.3974,7.4466,7.3876,7.4367,1720000.0
2014-10-22 10:00:00,7.58,7.58,7.52,7.52,1480000.0,7.4466,7.4466,7.3876,7.3876,1480000.0
2014-10-22 10:10:00,7.53,7.53,7.51,7.53,801600.0,7.3974,7.3974,7.3778,7.3974,801600.0
2014-10-22 10:20:00,7.53,7.56,7.53,7.55,590400.0,7.3974,7.4269,7.3974,7.4171,590400.0
2014-10-22 10:30:00,7.55,7.57,7.53,7.56,470400.0,7.4171,7.4367,7.3974,7.4269,470400.0
2014-10-22 10:40:00,7.55,7.56,7.54,7.55,286400.0,7.4171,7.4269,7.4073,7.4171,286400.0
2014-10-22 10:50:00,7.55,7.57,7.55,7.55,299200.0,7.4171,7.4367,7.4171,7.4171,299200.0
2014-10-22 11:00:00,7.55,7.57,7.54,7.56,398400.0,7.4171,7.4367,7.4073,7.4269,398400.0
2014-10-22 11:10:00,7.56,7.58,7.56,7.57,960000.0,7.4269,7.4466,7.4269,7.4367,960000.0
2014-10-22 11:20:00,7.57,7.59,7.56,7.57,852800.0,7.4367,7.4564,7.4269,7.4367,852800.0
2014-10-22 11:30:00,7.57,7.58,7.56,7.57,251200.0,7.4367,7.4466,7.4269,7.4367,251200.0
2014-10-22 11:40:00,7.57,7.58,7.56,7.56,404800.0,7.4367,7.4466,7.4269,7.4269,404800.0
2014-10-22 11:50:00,7.57,7.57,7.54,7.55,435200.0,7.4367,7.4367,7.4073,7.4171,435200.0
2014-10-22 12:00:00,7.55,7.55,7.54,7.54,737600.0,7.4171,7.4171,7.4073,7.4073,737600.0
2014-10-22 12:10:00,7.54,7.54,7.5,7.5,889600.0,7.4073,7.4073,7.368,7.368,889600.0
2014-10-22 12:20:00,7.5,7.53,7.5,7.53,640000.0,7.368,7.3974,7.368,7.3974,640000.0
2014-10-22 12:30:00,7.53,7.53,7.5,7.5,755200.0,7.3974,7.3974,7.368,7.368,755200.0
2014-10-22 12:40:00,7.5,7.51,7.46,7.46,1856000.0,7.368,7.3778,7.3287,7.3287,1856000.0
2014-10-22 12:50:00,7.46,7.5,7.46,7.5,1515200.0,7.3287,7.368,7.3287,7.368,1515200.0
2014-10-22 13:00:00,7.5,7.52,7.49,7.52,876800.0,7.368,7.3876,7.3581,7.3876,876800.0
2014-10-22 13:10:00,7.52,7.52,7.5,7.51,441600.0,7.3876,7.3876,7.368,7.3778,441600.0
2014-10-22 13:20:00,7.51,7.51,7.48,7.49,656000.0,7.3778,7.3778,7.3483,7.3581,656000.0
2014-10-22 13:30:00,7.49,7.5,7.48,7.49,966400.0,7.3581,7.368,7.3483,7.3581,966400.0
2014-10-22 13:40:00,7.5,7.51,7.49,7.49,491200.0,7.368,7.3778,7.3581,7.3581,491200.0
2014-10-22 13:50:00,7.49,7.51,7.48,7.48,504000.0,7.3581,7.3778,7.3483,7.3483,504000.0
2014-10-22 14:00:00,7.48,7.49,7.47,7.48,921600.0,7.3483,7.3581,7.3385,7.3483,921600.0
2014-10-22 14:10:00,7.49,7.5,7.48,7.49,320000.0,7.3581,7.368,7.3483,7.3581,320000.0
2014-10-22 14:20:00,7.49,7.5,7.47,7.48,635200.0,7.3581,7.368,7.3385,7.3483,635200.0
2014-10-22 14:30:00,7.49,7.49,7.46,7.47,843200.0,7.3581,7.3581,7.3287,7.3385,843200.0
2014-10-22 14:40:00,7.47,7.51,7.47,7.5,811200.0,7.3385,7.3778,7.3385,7.368,811200.0
2014-10-22 14:50:00,7.5,7.52,7.48,7.52,337600.0,7.368,7.3876,7.3483,7.3876,337600.0
2014-10-22 15:00:00,7.52,7.52,7.5,7.5,532800.0,7.3876,7.3876,7.368,7.368,532800.0
2014-10-22 15:10:00,7.5,7.5,7.49,7.49,600000.0,7.368,7.368,7.3581,7.3581,600000.0
2014-10-22 15:20:00,7.49,7.5,7.48,7.49,302400.0,7.3581,7.368,7.3483,7.3581,302400.0
2014-10-22 15:30:00,7.48,7.49,7.46,7.46,489600.0,7.3483,7.3581,7.3287,7.3287,489600.0
2014-10-22 15:40:00,7.46,7.46,7.44,7.44,456000.0,7.3287,7.3287,7.309,7.309,456000.0
2014-10-22 15:50:00,7.44,7.46,7.43,7.44,1596800.0,7.309,7.3287,7.2992,7.309,1596800.0
2014-10-23 09:30:00,7.58,7.6,7.57,7.59,2304000.0,7.4466,7.4662,7.4367,7.4564,2304000.0
2014-10-23 09:40:00,7.59,7.61,7.57,7.58,750400.0,7.4564,7.476,7.4367,7.4466,750400.0
2014-10-23 09:50:00,7.59,7.61,7.58,7.61,708800.0,7.4564,7.476,7.4466,7.476,708800.0
2014-10-23 10:00:00,7.6,7.66,7.6,7.65,982400.0,7.4662,7.5252,7.4662,7.5153,982400.0
2014-10-23 10:10:00,7.65,7.67,7.65,7.66,1628800.0,7.5153,7.535,7.5153,7.5252,1628800.0
2014-10-23 10:20:00,7.66,7.67,7.64,7.65,1796800.0,7.5252,7.535,7.5055,7.5153,1796800.0
2014-10-23 10:30:00,7.65,7.67,7.65,7.66,1139200.0,7.5153,7.535,7.5153,7.5252,1139200.0
2014-10-23 10:40:00,7.66,7.68,7.65,7.68,1331200.0,7.5252,7.5448,7.5153,7.5448,1331200.0
2014-10-23 10:50:00,7.68,7.69,7.68,7.69,1081600.0,7.5448,7.5546,7.5448,7.5546,1081600.0
2014-10-23 11:00:00,7.69,7.7,7.68,7.69,1139200.0,7.5546,7.5644,7.5448,7.5546,1139200.0
2014-10-23 11:10:00,7.69,7.7,7.69,7.69,1102400.0,7.5546,7.5644,7.5546,7.5546,1102400.0
2014-10-23 11:20:00,7.69,7.69,7.68,7.68,1123200.0,7.5546,7.5546,7.5448,7.5448,1123200.0
2014-10-23 11:30:00,7.68,7.69,7.67,7.67,1142400.0,7.5448,7.5546,7.535,7.535,1142400.0
2014-10-23 11:40:00,7.67,7.69,7.67,7.68,702400.0,7.535,7.5546,7.535,7.5448,702400.0
2014-10-23 11:50:00,7.69,7.69,7.68,7.68,892800.0,7.5546,7.5546,7.5448,7.5448,892800.0
2014-10-23 12:00:00,7.68,7.69,7.68,7.69,587200.0,7.5448,7.5546,7.5448,7.5546,587200.0
2014-10-23 12:10:00,7.69,7.69,7.68,7.68,654400.0,7.5546,7.5546,7.5448,7.5448,654400.0
2014-10-23 12:20:00,7.68,7.71,7.68,7.71,660800.0,7.5448,7.5743,7.5448,7.5743,660800.0
2014-10-23 12:30:00,7.71,7.71,7.68,7.68,404800.0,7.5743,7.5743,7.5448,7.5448,404800.0
2014-10-23 12:40:00,7.68,7.69,7.68,7.68,281600.0,7.5448,7.5546,7.5448,7.5448,281600.0
2014-10-23 12:50:00,7.68,7.69,7.67,7.68,481600.0,7.5448,7.5546,7.535,7.5448,481600.0
2014-10-23 13:00:00,7.68,7.69,7.68,7.69,507200.0,7.5448,7.5546,7.5448,7.5546,507200.0
2014-10-23 13:10:00,7.69,7.69,7.68,7.69,337600.0,7.5546,7.5546,7.5448,7.5546,337600.0
2014-10-23 13:20:00,7.69,7.7,7.68,7.7,412800.0,7.5546,7.5644,7.5448,7.5644,412800.0
2014-10-23 13:30:00,7.7,7.71,7.7,7.71,571200.0,7.5644,7.5743,7.5644,7.5743,571200.0
2014-10-23 13:40:00,7.71,7.72,7.7,7.72,904000.0,7.5743,7.5841,7.5644,7.5841,904000.0
2014-10-23 13:50:00,7.72,7.72,7.71,7.71,395200.0,7.5841,7.5841,7.5743,7.5743,395200.0
2014-10-23 14:00:00,7.71,7.72,7.71,7.72,502400.0,7.5743,7.5841,7.5743,7.5841,502400.0
2014-10-23 14:10:00,7.72,7.74,7.72,7.74,451200.0,7.5841,7.6037,7.5841,7.6037,451200.0
2014-10-23 14:20:00,7.73,7.75,7.73,7.75,761600.0,7.5939,7.6136,7.5939,7.6136,761600.0
2014-10-23 14:30:00,7.74,7.74,7.73,7.73,430400.0,7.6037,7.6037,7.5939,7.5939,430400.0
2014-10-23 14:40:00,7.73,7.73,7.72,7.73,376000.0,7.5939,7.5939,7.5841,7.5939,376000.0
2014-10-23 14:50:00,7.73,7.73,7.66,7.69,1910400.0,7.5939,7.5939,7.5252,7.5546,1910400.0
2014-10-23 15:00:00,7.69,7.69,7.65,7.66,3040000.0,7.5546,7.5546,7.5153,7.5252,3040000.0
2014-10-23 15:10:00,7.66,7.69,7.65,7.66,1681600.0,7.5252,7.5546,7.5153,7.5252,1681600.0
2014-10-23 15:20:00,7.66,7.68,7.65,7.66,697600.0,7.5252,7.5448,7.5153,7.5252,697600.0
2014-10-23 15:30:00,7.66,7.7,7.66,7.68,1334400.0,7.5252,7.5644,7.5252,7.5448,1334400.0
2014-10-23 15:40:00,7.68,7.68,7.66,7.68,654400.0,7.5448,7.5448,7.5252,7.5448,654400.0
2014-10-23 15:50:00,7.68,7.7,7.66,7.67,2264000.0,7.5448,7.5644,7.5252,7.535,2264000.0
2014-10-24 09:30:00,7.69,7.72,7.67,7.71,2961600.0,7.5546,7.5841,7.535,7.5743,2961600.0
2014-10-24 09:40:00,7.71,7.73,7.7,7.7,1984000.0,7.5743,7.5939,7.5644,7.5644,1984000.0
2014-10-24 09:50:00,7.7,7.71,7.68,7.68,1235200.0,7.5644,7.5743,7.5448,7.5448,1235200.0
2014-10-24 10:00:00,7.7,7.71,7.64,7.66,2065600.0,7.5644,7.5743,7.5055,7.5252,2065600.0
2014-10-24 10:10:00,7.66,7.71,7.65,7.7,1198400.0,7.5252,7.5743,7.5153,7.5644,1198400.0
2014-10-24 10:20:00,7.71,7.71,7.68,7.68,888000.0,7.5743,7.5743,7.5448,7.5448,888000.0
2014-10-24 10:30:00,7.69,7.73,7.69,7.72,1012800.0,7.5546,7.5939,7.5546,7.5841,1012800.0
2014-10-24 10:40:00,7.72,7.73,7.7,7.71,856000.0,7.5841,7.5939,7.5644,7.5743,856000.0
2014-10-24 10:50:00,7.71,7.73,7.71,7.73,772800.0,7.5743,7.5939,7.5743,7.5939,772800.0
2014-10-24 11:00:00,7.73,7.73,7.71,7.71,660800.0,7.5939,7.5939,7.5743,7.5743,660800.0
2014-10-24 11:10:00,7.71,7.73,7.71,7.73,380800.0,7.5743,7.5939,7.5743,7.5939,380800.0
2014-10-24 11:20:00,7.73,7.73,7.71,7.72,432000.0,7.5939,7.5939,7.5743,7.5841,432000.0
2014-10-24 11:30:00,7.72,7.74,7.72,7.74,606400.0,7.5841,7.6037,7.5841,7.6037,606400.0
2014-10-24 11:40:00,7.74,7.75,7.74,7.74,1094400.0,7.6037,7.6136,7.6037,7.6037,1094400.0
2014-10-24 11:50:00,7.75,7.75,7.74,7.74,264000.0,7.6136,7.6136,7.6037,7.6037,264000.0
2014-10-24 12:00:00,7.74,7.74,7.73,7.73,256000.0,7.6037,7.6037,7.5939,7.5939,256000.0
2014-10-24 12:10:00,7.73,7.75,7.73,7.74,638400.0,7.5939,7.6136,7.5939,7.6037,638400.0
2014-10-24 12:20:00,7.74,7.74,7.73,7.73,476800.0,7.6037,7.6037,7.5939,7.5939,476800.0
2014-10-24 12:30:00,7.73,7.74,7.73,7.73,478400.0,7.5939,7.6037,7.5939,7.5939,478400.0
2014-10-24 12:40:00,7.73,7.74,7.73,7.73,292800.0,7.5939,7.6037,7.5939,7.5939,292800.0
2014-10-24 12:50:00,7.73,7.73,7.71,7.71,948800.0,7.5939,7.5939,7.5743,7.5743,948800.0
2014-10-24 13:00:00,7.71,7.72,7.7,7.71,571200.0,7.5743,7.5841,7.5644,7.5743,571200.0
2014-10-24 13:10:00,7.7,7.71,7.69,7.69,539200.0,7.5644,7.5743,7.5546,7.5546,539200.0
2014-10-24 13:20:00,7.69,7.71,7.69,7.71,257600.0,7.5546,7.5743,7.5546,7.5743,257600.0
2014-10-24 13:30:00,7.71,7.74,7.71,7.74,708800.0,7.5743,7.6037,7.5743,7.6037,708800.0
2014-10-24 13:40:00,7.74,7.74,7.73,7.74,371200.0,7.6037,7.6037,7.5939,7.6037,371200.0
2014-10-24 13:50:00,7.74,7.75,7.73,7.74,422400.0,7.6037,7.6136,7.5939,7.6037,422400.0
2014-10-24 14:00:00,7.74,7.75,7.73,7.75,481600.0,7.6037,7.6136,7.5939,7.6136,481600.0
2014-10-24 14:10:00,7.75,7.75,7.74,7.74,329600.0,7.6136,7.6136,7.6037,7.6037,329600.0
2014-10-24 14:20:00,7.75,7.75,7.74,7.75,484800.0,7.6136,7.6136,7.6037,7.6136,484800.0
2014-10-24 14:30:00,7.75,7.75,7.73,7.74,1070400.0,7.6136,7.6136,7.5939,7.6037,1070400.0
2014-10-24 14:40:00,7.74,7.75,7.74,7.75,385600.0,7.6037,7.6136,7.6037,7.6136,385600.0
2014-10-24 14:50:00,7.75,7.75,7.74,7.74,292800.0,7.6136,7.6136,7.6037,7.6037,292800.0
2014-10-24 15:00:00,7.74,7.76,7.74,7.75,579200.0,7.6037,7.6234,7.6037,7.6136,579200.0
2014-10-24 15:10:00,7.75,7.75,7.74,7.75,635200.0,7.6136,7.6136,7.6037,7.6136,635200.0
2014-10-24 15:20:00,7.75,7.75,7.74,7.75,358400.0,7.6136,7.6136,7.6037,7.6136,358400.0
2014-10-24 15:30:00,7.75,7.77,7.75,7.77,643200.0,7.6136,7.6332,7.6136,7.6332,643200.0
2014-10-24 15:40:00,7.77,7.78,7.77,7.78,1123200.0,7.6332,7.643,7.6332,7.643,1123200.0
2014-10-24 15:50:00,7.78,7.8,7.77,7.78,1556800.0,7.643,7.6627,7.6332,7.643,1556800.0
2014-10-27 09:30:00,7.75,7.78,7.74,7.78,1945600.0,7.6136,7.643,7.6037,7.643,1945600.0
2014-10-27 09:40:00,7.78,7.79,7.76,7.76,1702400.0,7.643,7.6529,7.6234,7.6234,1702400.0
2014-10-27 09:50:00,7.76,7.76,7.72,7.72,2451200.0,7.6234,7.6234,7.5841,7.5841,2451200.0
2014-10-27 10:00:00,7.72,7.74,7.7,7.74,2001600.0,7.5841,7.6037,7.5644,7.6037,2001600.0
2014-10-27 10:10:00,7.74,7.78,7.73,7.77,1854400.0,7.6037,7.643,7.5939,7.6332,1854400.0
2014-10-27 10:20:00,7.77,7.78,7.76,7.76,1305600.0,7.6332,7.643,7.6234,7.6234,1305600.0
2014-10-27 10:30:00,7.76,7.77,7.75,7.77,942400.0,7.6234,7.6332,7.6136,7.6332,942400.0
2014-10-27 10:40:00,7.76,7.82,7.76,7.8,878400.0,7.6234,7.6823,7.6234,7.6627,878400.0
2014-10-27 10:50:00,7.8,7.8,7.77,7.78,528000.0,7.6627,7.6627,7.6332,7.643,528000.0
2014-10-27 11:00:00,7.79,7.8,7.77,7.8,342400.0,7.6529,7.6627,7.6332,7.6627,342400.0
2014-10-27 11:10:00,7.8,7.82,7.79,7.79,441600.0,7.6627,7.6823,7.6529,7.6529,441600.0
2014-10-27 11:20:00,7.8,7.8,7.79,7.8,251200.0,7.6627,7.6627,7.6529,7.6627,251200.0
2014-10-27 11:30:00,7.8,7.81,7.77,7.77,422400.0,7.6627,7.6725,7.6332,7.6332,422400.0
2014-10-27 11:40:00,7.78,7.78,7.76,7.77,451200.0,7.643,7.643,7.6234,7.6332,451200.0
2014-10-27 11:50:00,7.77,7.77,7.75,7.76,675200.0,7.6332,7.6332,7.6136,7.6234,675200.0
2014-10-27 12:00:00,7.76,7.79,7.76,7.78,524800.0,7.6234,7.6529,7.6234,7.643,524800.0
2014-10-27 12:10:00,7.78,7.78,7.76,7.77,353600.0,7.643,7.643,7.6234,7.6332,353600.0
2014-10-27 12:20:00,7.77,7.78,7.76,7.77,259200.0,7.6332,7.643,7.6234,7.6332,259200.0
2014-10-27 12:30:00,7.77,7.78,7.76,7.78,200000.0,7.6332,7.643,7.6234,7.643,200000.0
2014-10-27 12:40:00,7.78,7.8,7.77,7.78,526400.0,7.643,7.6627,7.6332,7.643,526400.0
2014-10-27 12:50:00,7.79,7.8,7.79,7.79,246400.0,7.6529,7.6627,7.6529,7.6529,246400.0
2014-10-27 13:00:00,7.8,7.82,7.8,7.81,878400.0,7.6627,7.6823,7.6627,7.6725,878400.0
2014-10-27 13:10:00,7.82,7.83,7.81,7.82,371200.0,7.6823,7.6922,7.6725,7.6823,371200.0
2014-10-27 13:20:00,7.82,7.82,7.8,7.8,465600.0,7.6823,7.6823,7.6627,7.6627,465600.0
2014-10-27 13:30:00,7.8,7.81,7.78,7.79,278400.0,7.6627,7.6725,7.643,7.6529,278400.0
2014-10-27 13:40:00,7.79,7.79,7.78,7.78,254400.0,7.6529,7.6529,7.643,7.643,254400.0
2014-10-27 13:50:00,7.79,7.79,7.78,7.79,286400.0,7.6529,7.6529,7.643,7.6529,286400.0
2014-10-27 14:00:00,7.78,7.79,7.78,7.79,123200.0,7.643,7.6529,7.643,7.6529,123200.0
2014-10-27 14:10:00,7.79,7.8,7.79,7.8,160000.0,7.6529,7.6627,7.6529,7.6627,160000.0
2014-10-27 14:20:00,7.8,7.8,7.78,7.79,142400.0,7.6627,7.6627,7.643,7.6529,142400.0
2014-10-27 14:30:00,7.79,7.79,7.77,7.79,252800.0,7.6529,7.6529,7.6332,7.6529,252800.0
2014-10-27 14:40:00,7.79,7.79,7.78,7.79,150400.0,7.6529,7.6529,7.643,7.6529,150400.0
2014-10-27 14:50:00,7.79,7.8,7.77,7.78,504000.0,7.6529,7.6627,7.6332,7.643,504000.0
2014-10-27 15:00:00,7.78,7.79,7.78,7.78,395200.0,7.643,7.6529,7.643,7.643,395200.0
2014-10-27 15:10:00,7.78,7.81,7.78,7.81,684800.0,7.643,7.6725,7.643,7.6725,684800.0
2014-10-27 15:20:00,7.8,7.8,7.79,7.79,217600.0,7.6627,7.6627,7.6529,7.6529,217600.0
2014-10-27 15:30:00,7.79,7.81,7.79,7.8,600000.0,7.6529,7.6725,7.6529,7.6627,600000.0
2014-10-27 15:40:00,7.8,7.82,7.79,7.81,1220800.0,7.6627,7.6823,7.6529,7.6725,1220800.0
2014-10-27 15:50:00,7.82,7.82,7.8,7.8,1601600.0,7.6823,7.6823,7.6627,7.6627,1601600.0
2014-10-28 09:30:00,7.86,7.91,7.86,7.91,1366400.0,7.7216,7.7707,7.7216,7.7707,1366400.0
2014-10-28 09:40:00,7.91,7.92,7.89,7.92,1913600.0,7.7707,7.7806,7.7511,7.7806,1913600.0
2014-10-28 09:50:00,7.92,7.94,7.92,7.92,1928000.0,7.7806,7.8002,7.7806,7.7806,1928000.0
2014-10-28 10:00:00,7.93,7.95,7.92,7.93,1875200.0,7.7904,7.81,7.7806,7.7904,1875200.0
2014-10-28 10:10:00,7.93,7.94,7.92,7.92,424000.0,7.7904,7.8002,7.7806,7.7806,424000.0
2014-10-28 10:20:00,7.92,7.93,7.92,7.93,758400.0,7.7806,7.7904,7.7806,7.7904,758400.0
2014-10-28 10:30:00,7.93,7.94,7.93,7.94,726400.0,7.7904,7.8002,7.7904,7.8002,726400.0
2014-10-28 10:40:00,7.94,7.95,7.93,7.93,814400.0,7.8002,7.81,7.7904,7.7904,814400.0
2014-10-28 10:50:00,7.93,7.94,7.93,7.94,464000.0,7.7904,7.8002,7.7904,7.8002,464000.0
2014-10-28 11:00:00,7.94,7.96,7.94,7.95,910400.0,7.8002,7.8199,7.8002,7.81,910400.0
2014-10-28 11:10:00,7.95,7.97,7.95,7.96,675200.0,7.81,7.8297,7.81,7.8199,675200.0
2014-10-28 11:20:00,7.96,7.97,7.96,7.96,321600.0,7.8199,7.8297,7.8199,7.8199,321600.0
2014-10-28 11:30:00,7.96,7.97,7.95,7.96,352000.0,7.8199,7.8297,7.81,7.8199,352000.0
2014-10-28 11:40:00,7.95,7.96,7.95,7.95,233600.0,7.81,7.8199,7.81,7.81,233600.0
2014-10-28 11:50:00,7.95,7.95,7.93,7.93,736000.0,7.81,7.81,7.7904,7.7904,736000.0
2014-10-28 12:00:00,7.93,7.94,7.93,7.93,320000.0,7.7904,7.8002,7.7904,7.7904,320000.0
2014-10-28 12:10:00,7.94,7.95,7.94,7.94,401600.0,7.8002,7.81,7.8002,7.8002,401600.0
2014-10-28 12:20:00,7.94,7.94,7.93,7.93,424000.0,7.8002,7.8002,7.7904,7.7904,424000.0
2014-10-28 12:30:00,7.93,7.94,7.93,7.93,280000.0,7.7904,7.8002,7.7904,7.7904,280000.0
2014-10-28 12:40:00,7.93,7.93,7.91,7.93,604800.0,7.7904,7.7904,7.7707,7.7904,604800.0
2014-10-28 12:50:00,7.92,7.93,7.92,7.93,273600.0,7.7806,7.7904,7.7806,7.7904,273600.0
2014-10-28 13:00:00,7.93,7.94,7.93,7.94,308800.0,7.7904,7.8002,7.7904,7.8002,308800.0
2014-10-28 13:10:00,7.94,7.94,7.93,7.93,249600.0,7.8002,7.8002,7.7904,7.7904,249600.0
2014-10-28 13:20:00,7.94,7.95,7.94,7.95,404800.0,7.8002,7.81,7.8002,7.81,404800.0
2014-10-28 13:30:00,7.95,7.96,7.94,7.96,321600.0,7.81,7.8199,7.8002,7.8199,321600.0
2014-10-28 13:40:00,7.96,7.97,7.96,7.97,497600.0,7.8199,7.8297,7.8199,7.8297,497600.0
2014-10-28 13:50:00,7.97,7.97,7.96,7.97,598400.0,7.8297,7.8297,7.8199,7.8297,598400.0
2014-10-28 14:00:00,7.97,7.98,7.97,7.97,588800.0,7.8297,7.8395,7.8297,7.8297,588800.0
2014-10-28 14:10:00,7.97,7.97,7.96,7.96,294400.0,7.8297,7.8297,7.8199,7.8199,294400.0
2014-10-28 14:20:00,7.96,7.98,7.96,7.98,523200.0,7.8199,7.8395,7.8199,7.8395,523200.0
2014-10-28 14:30:00,7.98,7.99,7.97,7.98,696000.0,7.8395,7.8493,7.8297,7.8395,696000.0
2014-10-28 14:40:00,7.98,7.98,7.97,7.97,558400.0,7.8395,7.8395,7.8297,7.8297,558400.0
2014-10-28 14:50:00,7.97,7.97,7.97,7.97,606400.0,7.8297,7.8297,7.8297,7.8297,606400.0
2014-10-28 15:00:00,7.97,8.0,7.97,8.0,1136000.0,7.8297,7.8592,7.8297,7.8592,1136000.0
2014-10-28 15:10:00,8.0,8.01,7.99,8.0,947200.0,7.8592,7.869,7.8493,7.8592,947200.0
2014-10-28 15:20:00,8.0,8.01,7.99,8.0,638400.0,7.8592,7.869,7.8493,7.8592,638400.0
2014-10-28 15:30:00,8.0,8.02,8.0,8.01,819200.0,7.8592,7.8788,7.8592,7.869,819200.0
2014-10-28 15:40:00,8.01,8.01,7.99,7.99,1024000.0,7.869,7.869,7.8493,7.8493,1024000.0
2014-10-28 15:50:00,7.99,8.04,7.99,8.03,2140800.0,7.8493,7.8985,7.8493,7.8886,2140800.0
2014-10-29 09:30:00,7.98,8.02,7.97,8.02,1888000.0,7.8395,7.8788,7.8297,7.8788,1888000.0
2014-10-29 09:40:00,8.02,8.02,8.0,8.01,1276800.0,7.8788,7.8788,7.8592,7.869,1276800.0
2014-10-29 09:50:00,8.01,8.02,8.0,8.02,856000.0,7.869,7.8788,7.8592,7.8788,856000.0
2014-10-29 10:00:00,8.02,8.02,7.97,7.97,2086400.0,7.8788,7.8788,7.8297,7.8297,2086400.0
2014-10-29 10:10:00,7.97,7.99,7.97,7.98,1438400.0,7.8297,7.8493,7.8297,7.8395,1438400.0
2014-10-29 10:20:00,7.98,7.99,7.96,7.98,929600.0,7.8395,7.8493,7.8199,7.8395,929600.0
2014-10-29 10:30:00,7.98,7.99,7.97,7.99,756800.0,7.8395,7.8493,7.8297,7.8493,756800.0
2014-10-29 10:40:00,7.99,7.99,7.96,7.97,979200.0,7.8493,7.8493,7.8199,7.8297,979200.0
2014-10-29 10:50:00,7.97,7.97,7.96,7.97,612800.0,7.8297,7.8297,7.8199,7.8297,612800.0
2014-10-29 11:00:00,7.97,7.99,7.97,7.99,780800.0,7.8297,7.8493,7.8297,7.8493,780800.0
2014-10-29 11:10:00,7.99,7.99,7.97,7.99,502400.0,7.8493,7.8493,7.8297,7.8493,502400.0
2014-10-29 11:20:00,7.99,8.0,7.98,7.99,652800.0,7.8493,7.8592,7.8395,7.8493,652800.0
2014-10-29 11:30:00,7.99,7.99,7.97,7.97,427200.0,7.8493,7.8493,7.8297,7.8297,427200.0
2014-10-29 11:40:00,7.97,7.98,7.97,7.98,468800.0,7.8297,7.8395,7.8297,7.8395,468800.0
2014-10-29 11:50:00,7.97,7.98,7.97,7.98,328000.0,7.8297,7.8395,7.8297,7.8395,328000.0
2014-10-29 12:00:00,7.98,7.98,7.95,7.96,500800.0,7.8395,7.8395,7.81,7.8199,500800.0
2014-10-29 12:10:00,7.96,7.96,7.95,7.96,446400.0,7.8199,7.8199,7.81,7.8199,446400.0
2014-10-29 12:20:00,7.96,7.96,7.94,7.94,724800.0,7.8199,7.8199,7.8002,7.8002,724800.0
2014-10-29 12:30:00,7.94,7.96,7.93,7.95,888000.0,7.8002,7.8199,7.7904,7.81,888000.0
2014-10-29 12:40:00,7.95,7.96,7.94,7.95,420800.0,7.81,7.8199,7.8002,7.81,420800.0
2014-10-29 12:50:00,7.94,7.95,7.94,7.95,268800.0,7.8002,7.81,7.8002,7.81,268800.0
2014-10-29 13:00:00,7.95,7.96,7.94,7.95,307200.0,7.81,7.8199,7.8002,7.81,307200.0
2014-10-29 13:10:00,7.94,7.96,7.94,7.95,622400.0,7.8002,7.8199,7.8002,7.81,622400.0
2014-10-29 13:20:00,7.95,7.96,7.95,7.96,364800.0,7.81,7.8199,7.81,7.8199,364800.0
2014-10-29 13:30:00,7.95,7.95,7.93,7.93,636800.0,7.81,7.81,7.7904,7.7904,636800.0
2014-10-29 13:40:00,7.93,7.94,7.92,7.94,828800.0,7.7904,7.8002,7.7806,7.8002,828800.0
2014-10-29 13:50:00,7.94,7.95,7.93,7.95,443200.0,7.8002,7.81,7.7904,7.81,443200.0
2014-10-29 14:00:00,7.95,7.95,7.88,7.92,2744000.0,7.81,7.81,7.7413,7.7806,2744000.0
2014-10-29 14:10:00,7.92,7.94,7.86,7.9,4961600.0,7.7806,7.8002,7.7216,7.7609,4961600.0
2014-10-29 14:20:00,7.9,7.95,7.89,7.95,2094400.0,7.7609,7.81,7.7511,7.81,2094400.0
2014-10-29 14:30:00,7.95,7.96,7.92,7.92,1427200.0,7.81,7.8199,7.7806,7.7806,1427200.0
2014-10-29 14:40:00,7.92,7.94,7.9,7.91,1545600.0,7.7806,7.8002,7.7609,7.7707,1545600.0
2014-10-29 14:50:00,7.91,7.95,7.9,7.95,2465600.0,7.7707,7.81,7.7609,7.81,2465600.0
2014-10-29 15:00:00,7.94,7.95,7.9,7.9,1689600.0,7.8002,7.81,7.7609,7.7609,1689600.0
2014-10-29 15:10:00,7.9,7.93,7.89,7.93,1857600.0,7.7609,7.7904,7.7511,7.7904,1857600.0
2014-10-29 15:20:00,7.94,7.94,7.92,7.94,811200.0,7.8002,7.8002,7.7806,7.8002,811200.0
2014-10-29 15:30:00,7.94,7.98,7.94,7.98,1515200.0,7.8002,7.8395,7.8002,7.8395,1515200.0
2014-10-29 15:40:00,7.97,7.99,7.97,7.98,1296000.0,7.8297,7.8493,7.8297,7.8395,1296000.0
2014-10-29 15:50:00,7.98,7.98,7.96,7.97,2603200.0,7.8395,7.8395,7.8199,7.8297,2603200.0
2014-10-30 09:30:00,7.9,7.97,7.9,7.96,1718400.0,7.7609,7.8297,7.7609,7.8199,1718400.0
2014-10-30 09:40:00,7.96,7.97,7.94,7.95,2115200.0,7.8199,7.8297,7.8002,7.81,2115200.0
2014-10-30 09:50:00,7.95,7.97,7.9,7.9,2486400.0,7.81,7.8297,7.7609,7.7609,2486400.0
2014-10-30 10:00:00,7.9,7.91,7.87,7.89,1350400.0,7.7609,7.7707,7.7315,7.7511,1350400.0
2014-10-30 10:10:00,7.89,7.92,7.88,7.92,744000.0,7.7511,7.7806,7.7413,7.7806,744000.0
2014-10-30 10:20:00,7.92,7.93,7.9,7.92,1012800.0,7.7806,7.7904,7.7609,7.7806,1012800.0
2014-10-30 10:30:00,7.92,7.93,7.89,7.9,729600.0,7.7806,7.7904,7.7511,7.7609,729600.0
2014-10-30 10:40:00,7.9,7.91,7.87,7.87,1062400.0,7.7609,7.7707,7.7315,7.7315,1062400.0
2014-10-30 10:50:00,7.88,7.92,7.87,7.91,1120000.0,7.7413,7.7806,7.7315,7.7707,1120000.0
2014-10-30 11:00:00,7.91,7.93,7.91,7.92,947200.0,7.7707,7.7904,7.7707,7.7806,947200.0
2014-10-30 11:10:00,7.92,7.94,7.91,7.93,716800.0,7.7806,7.8002,7.7707,7.7904,716800.0
2014-10-30 11:20:00,7.93,7.93,7.91,7.92,580800.0,7.7904,7.7904,7.7707,7.7806,580800.0
2014-10-30 11:30:00,7.92,7.93,7.91,7.92,739200.0,7.7806,7.7904,7.7707,7.7806,739200.0
2014-10-30 11:40:00,7.92,7.95,7.92,7.94,916800.0,7.7806,7.81,7.7806,7.8002,916800.0
2014-10-30 11:50:00,7.94,7.96,7.94,7.95,579200.0,7.8002,7.8199,7.8002,7.81,579200.0
2014-10-30 12:00:00,7.95,7.96,7.94,7.95,497600.0,7.81,7.8199,7.8002,7.81,497600.0
2014-10-30 12:10:00,7.95,7.95,7.94,7.94,324800.0,7.81,7.81,7.8002,7.8002,324800.0
2014-10-30 12:20:00,7.94,7.97,7.94,7.97,476800.0,7.8002,7.8297,7.8002,7.8297,476800.0
2014-10-30 12:30:00,7.97,7.98,7.97,7.97,641600.0,7.8297,7.8395,7.8297,7.8297,641600.0
2014-10-30 12:40:00,7.97,7.97,7.96,7.97,395200.0,7.8297,7.8297,7.8199,7.8297,395200.0
2014-10-30 12:50:00,7.97,7.97,7.96,7.97,312000.0,7.8297,7.8297,7.8199,7.8297,312000.0
2014-10-30 13:00:00,7.97,7.97,7.96,7.96,156800.0,7.8297,7.8297,7.8199,7.8199,156800.0
2014-10-30 13:10:00,7.97,8.02,7.97,8.01,1408000.0,7.8297,7.8788,7.8297,7.869,1408000.0
2014-10-30 13:20:00,8.01,8.04,8.01,8.02,1400000.0,7.869,7.8985,7.869,7.8788,1400000.0
2014-10-30 13:30:00,8.02,8.02,8.01,8.02,451200.0,7.8788,7.8788,7.869,7.8788,451200.0
2014-10-30 13:40:00,8.02,8.03,8.01,8.02,478400.0,7.8788,7.8886,7.869,7.8788,478400.0
2014-10-30 13:50:00,8.03,8.04,8.01,8.04,516800.0,7.8886,7.8985,7.869,7.8985,516800.0
2014-10-30 14:00:00,8.03,8.05,8.03,8.04,683200.0,7.8886,7.9083,7.8886,7.8985,683200.0
2014-10-30 14:10:00,8.04,8.04,8.02,8.02,1667200.0,7.8985,7.8985,7.8788,7.8788,1667200.0
2014-10-30 14:20:00,8.02,8.02,8.0,8.01,529600.0,7.8788,7.8788,7.8592,7.869,529600.0
2014-10-30 14:30:00,8.01,8.02,8.01,8.01,401600.0,7.869,7.8788,7.869,7.869,401600.0
2014-10-30 14:40:00,8.01,8.02,7.98,7.98,483200.0,7.869,7.8788,7.8395,7.8395,483200.0
2014-10-30 14:50:00,7.98,7.98,7.93,7.94,1227200.0,7.8395,7.8395,7.7904,7.8002,1227200.0
2014-10-30 15:00:00,7.95,7.97,7.94,7.96,625600.0,7.81,7.8297,7.8002,7.8199,625600.0
2014-10-30 15:10:00,7.96,7.97,7.95,7.97,654400.0,7.8199,7.8297,7.81,7.8297,654400.0
2014-10-30 15:20:00,7.97,7.97,7.94,7.95,352000.0,7.8297,7.8297,7.8002,7.81,352000.0
2014-10-30 15:30:00,7.96,7.98,7.96,7.96,662400.0,7.8199,7.8395,7.8199,7.8199,662400.0
2014-10-30 15:40:00,7.96,7.99,7.96,7.99,702400.0,7.8199,7.8493,7.8199,7.8493,702400.0
2014-10-30 15:50:00,7.99,8.02,7.99,8.01,1542400.0,7.8493,7.8788,7.8493,7.869,1542400.0
2014-10-31 09:30:00,8.28,8.28,8.23,8.23,2816000.0,8.1342,8.1342,8.0851,8.0851,2816000.0
2014-10-31 09:40:00,8.24,8.24,8.2,8.21,2601600.0,8.0949,8.0949,8.0556,8.0655,2601600.0
2014-10-31 09:50:00,8.21,8.24,8.21,8.22,2403200.0,8.0655,8.0949,8.0655,8.0753,2403200.0
2014-10-31 10:00:00,8.22,8.23,8.19,8.19,1764800.0,8.0753,8.0851,8.0458,8.0458,1764800.0
2014-10-31 10:10:00,8.19,8.23,8.18,8.22,2036800.0,8.0458,8.0851,8.036,8.0753,2036800.0
2014-10-31 10:20:00,8.22,8.24,8.22,8.24,995200.0,8.0753,8.0949,8.0753,8.0949,995200.0
2014-10-31 10:30:00,8.24,8.24,8.22,8.23,560000.0,8.0949,8.0949,8.0753,8.0851,560000.0
2014-10-31 10:40:00,8.23,8.23,8.21,8.22,606400.0,8.0851,8.0851,8.0655,8.0753,606400.0
2014-10-31 10:50:00,8.22,8.24,8.22,8.22,534400.0,8.0753,8.0949,8.0753,8.0753,534400.0
2014-10-31 11:00:00,8.22,8.24,8.21,8.23,753600.0,8.0753,8.0949,8.0655,8.0851,753600.0
2014-10-31 11:10:00,8.23,8.24,8.22,8.23,468800.0,8.0851,8.0949,8.0753,8.0851,468800.0
2014-10-31 11:20:00,8.23,8.25,8.23,8.25,225600.0,8.0851,8.1048,8.0851,8.1048,225600.0
2014-10-31 11:30:00,8.24,8.24,8.22,8.22,438400.0,8.0949,8.0949,8.0753,8.0753,438400.0
2014-10-31 11:40:00,8.22,8.23,8.22,8.22,507200.0,8.0753,8.0851,8.0753,8.0753,507200.0
2014-10-31 11:50:00,8.22,8.22,8.2,8.21,1086400.0,8.0753,8.0753,8.0556,8.0655,1086400.0
2014-10-31 12:00:00,8.21,8.21,8.19,8.2,769600.0,8.0655,8.0655,8.0458,8.0556,769600.0
2014-10-31 12:10:00,8.2,8.21,8.19,8.2,427200.0,8.0556,8.0655,8.0458,8.0556,427200.0
2014-10-31 12:20:00,8.2,8.2,8.19,8.2,502400.0,8.0556,8.0556,8.0458,8.0556,502400.0
2014-10-31 12:30:00,8.2,8.21,8.2,8.2,408000.0,8.0556,8.0655,8.0556,8.0556,408000.0
2014-10-31 12:40:00,8.2,8.21,8.2,8.21,355200.0,8.0556,8.0655,8.0556,8.0655,355200.0
2014-10-31 12:50:00,8.21,8.23,8.21,8.23,438400.0,8.0655,8.0851,8.0655,8.0851,438400.0
2014-10-31 13:00:00,8.23,8.23,8.22,8.22,281600.0,8.0851,8.0851,8.0753,8.0753,281600.0
2014-10-31 13:10:00,8.22,8.22,8.21,8.22,427200.0,8.0753,8.0753,8.0655,8.0753,427200.0
2014-10-31 13:20:00,8.22,8.23,8.21,8.22,302400.0,8.0753,8.0851,8.0655,8.0753,302400.0
2014-10-31 13:30:00,8.22,8.22,8.2,8.21,243200.0,8.0753,8.0753,8.0556,8.0655,243200.0
2014-10-31 13:40:00,8.21,8.22,8.21,8.21,208000.0,8.0655,8.0753,8.0655,8.0655,208000.0
2014-10-31 13:50:00,8.21,8.21,8.2,8.2,323200.0,8.0655,8.0655,8.0556,8.0556,323200.0
2014-10-31 14:00:00,8.21,8.21,8.2,8.2,284800.0,8.0655,8.0655,8.0556,8.0556,284800.0
2014-10-31 14:10:00,8.2,8.22,8.2,8.21,270400.0,8.0556,8.0753,8.0556,8.0655,270400.0
2014-10-31 14:20:00,8.21,8.22,8.2,8.2,240000.0,8.0655,8.0753,8.0556,8.0556,240000.0
2014-10-31 14:30:00,8.2,8.2,8.19,8.2,491200.0,8.0556,8.0556,8.0458,8.0556,491200.0
2014-10-31 14:40:00,8.2,8.2,8.18,8.18,646400.0,8.0556,8.0556,8.036,8.036,646400.0
2014-10-31 14:50:00,8.18,8.19,8.18,8.19,536000.0,8.036,8.0458,8.036,8.0458,536000.0
2014-10-31 15:00:00,8.19,8.2,8.18,8.19,467200.0,8.0458,8.0556,8.036,8.0458,467200.0
2014-10-31 15:10:00,8.19,8.19,8.18,8.18,323200.0,8.0458,8.0458,8.036,8.036,323200.0
2014-10-31 15:20:00,8.18,8.21,8.18,8.2,523200.0,8.036,8.0655,8.036,8.0556,523200.0
2014-10-31 15:30:00,8.2,8.21,8.2,8.2,448000.0,8.0556,8.0655,8.0556,8.0556,448000.0
2014-10-31 15:40:00,8.2,8.22,8.2,8.22,555200.0,8.0556,8.0753,8.0556,8.0753,555200.0
2014-10-31 15:50:00,8.22,8.24,8.22,8.23,2086400.0,8.0753,8.0949,8.0753,8.0851,2086400.0
2014-11-03 09:30:00,8.24,8.26,8.24,8.26,1435200.0,8.0949,8.1146,8.0949,8.1146,1435200.0
2014-11-03 09:40:00,8.26,8.27,8.25,8.27,728000.0,8.1146,8.1244,8.1048,8.1244,728000.0
2014-11-03 09:50:00,8.27,8.31,8.27,8.3,854400.0,8.1244,8.1637,8.1244,8.1539,854400.0
2014-11-03 10:00:00,8.3,8.32,8.29,8.29,1124800.0,8.1539,8.1735,8.1441,8.1441,1124800.0
2014-11-03 10:10:00,8.29,8.3,8.26,8.26,811200.0,8.1441,8.1539,8.1146,8.1146,811200.0
2014-11-03 10:20:00,8.26,8.27,8.25,8.26,686400.0,8.1146,8.1244,8.1048,8.1146,686400.0
2014-11-03 10:30:00,8.26,8.29,8.26,8.28,740800.0,8.1146,8.1441,8.1146,8.1342,740800.0
2014-11-03 10:40:00,8.28,8.29,8.26,8.26,476800.0,8.1342,8.1441,8.1146,8.1146,476800.0
2014-11-03 10:50:00,8.26,8.3,8.26,8.3,372800.0,8.1146,8.1539,8.1146,8.1539,372800.0
2014-11-03 11:00:00,8.3,8.3,8.29,8.29,201600.0,8.1539,8.1539,8.1441,8.1441,201600.0
2014-11-03 11:10:00,8.3,8.3,8.28,8.29,196800.0,8.1539,8.1539,8.1342,8.1441,196800.0
2014-11-03 11:20:00,8.29,8.3,8.28,8.28,206400.0,8.1441,8.1539,8.1342,8.1342,206400.0
2014-11-03 11:30:00,8.28,8.29,8.27,8.28,195200.0,8.1342,8.1441,8.1244,8.1342,195200.0
2014-11-03 11:40:00,8.28,8.3,8.28,8.29,368000.0,8.1342,8.1539,8.1342,8.1441,368000.0
2014-11-03 11:50:00,8.3,8.3,8.29,8.29,40000.0,8.1539,8.1539,8.1441,8.1441,40000.0
2014-11-03 12:00:00,8.29,8.29,8.28,8.29,75200.0,8.1441,8.1441,8.1342,8.1441,75200.0
2014-11-03 12:10:00,8.29,8.3,8.28,8.28,176000.0,8.1441,8.1539,8.1342,8.1342,176000.0
2014-11-03 12:20:00,8.28,8.29,8.28,8.28,184000.0,8.1342,8.1441,8.1342,8.1342,184000.0
2014-11-03 12:30:00,8.29,8.3,8.28,8.29,316800.0,8.1441,8.1539,8.1342,8.1441,316800.0
2014-11-03 12:40:00,8.29,8.3,8.29,8.3,147200.0,8.1441,8.1539,8.1441,8.1539,147200.0
2014-11-03 12:50:00,8.3,8.31,8.3,8.3,212800.0,8.1539,8.1637,8.1539,8.1539,212800.0
2014-11-03 13:00:00,8.3,8.3,8.29,8.29,489600.0,8.1539,8.1539,8.1441,8.1441,489600.0
2014-11-03 13:10:00,8.29,8.29,8.29,8.29,44800.0,8.1441,8.1441,8.1441,8.1441,44800.0
2014-11-03 13:20:00,8.29,8.3,8.29,8.3,136000.0,8.1441,8.1539,8.1441,8.1539,136000.0
2014-11-03 13:30:00,8.3,8.3,8.29,8.3,142400.0,8.1539,8.1539,8.1441,8.1539,142400.0
2014-11-03 13:40:00,8.29,8.3,8.29,8.29,78400.0,8.1441,8.1539,8.1441,8.1441,78400.0
2014-11-03 13:50:00,8.29,8.3,8.29,8.29,17600.0,8.1441,8.1539,8.1441,8.1441,17600.0
2014-11-03 14:00:00,8.29,8.29,8.28,8.28,393600.0,8.1441,8.1441,8.1342,8.1342,393600.0
2014-11-03 14:10:00,8.29,8.29,8.28,8.29,206400.0,8.1441,8.1441,8.1342,8.1441,206400.0
2014-11-03 14:20:00,8.29,8.3,8.28,8.28,313600.0,8.1441,8.1539,8.1342,8.1342,313600.0
2014-11-03 14:30:00,8.28,8.28,8.26,8.27,500800.0,8.1342,8.1342,8.1146,8.1244,500800.0
2014-11-03 14:40:00,8.26,8.26,8.25,8.26,284800.0,8.1146,8.1146,8.1048,8.1146,284800.0
2014-11-03 14:50:00,8.26,8.26,8.25,8.26,112000.0,8.1146,8.1146,8.1048,8.1146,112000.0
2014-11-03 15:00:00,8.26,8.28,8.26,8.27,113600.0,8.1146,8.1342,8.1146,8.1244,113600.0
2014-11-03 15:10:00,8.27,8.28,8.26,8.26,116800.0,8.1244,8.1342,8.1146,8.1146,116800.0
2014-11-03 15:20:00,8.26,8.26,8.24,8.24,356800.0,8.1146,8.1146,8.0949,8.0949,356800.0
2014-11-03 15:30:00,8.25,8.26,8.25,8.26,452800.0,8.1048,8.1146,8.1048,8.1146,452800.0
2014-11-03 15:40:00,8.26,8.27,8.25,8.26,611200.0,8.1146,8.1244,8.1048,8.1146,611200.0
2014-11-03 15:50:00,8.26,8.28,8.26,8.28,1182400.0,8.1146,8.1342,8.1146,8.1342,1182400.0
2014-11-04 09:30:00,8.22,8.24,8.2,8.23,1198400.0,8.0753,8.0949,8.0556,8.0851,1198400.0
2014-11-04 09:40:00,8.24,8.25,8.21,8.23,1804800.0,8.0949,8.1048,8.0655,8.0851,1804800.0
2014-11-04 09:50:00,8.23,8.26,8.22,8.24,1323200.0,8.0851,8.1146,8.0753,8.0949,1323200.0
2014-11-04 10:00:00,8.25,8.27,8.24,8.25,718400.0,8.1048,8.1244,8.0949,8.1048,718400.0
2014-11-04 10:10:00,8.25,8.26,8.22,8.23,1147200.0,8.1048,8.1146,8.0753,8.0851,1147200.0
2014-11-04 10:20:00,8.23,8.25,8.2,8.21,1184000.0,8.0851,8.1048,8.0556,8.0655,1184000.0
2014-11-04 10:30:00,8.2,8.21,8.19,8.2,1324800.0,8.0556,8.0655,8.0458,8.0556,1324800.0
2014-11-04 10:40:00,8.2,8.21,8.18,8.18,1900800.0,8.0556,8.0655,8.036,8.036,1900800.0
2014-11-04 10:50:00,8.18,8.18,8.14,8.14,1836800.0,8.036,8.036,7.9967,7.9967,1836800.0
2014-11-04 11:00:00,8.14,8.15,8.11,8.12,1326400.0,7.9967,8.0065,7.9672,7.9771,1326400.0
2014-11-04 11:10:00,8.11,8.14,8.11,8.14,745600.0,7.9672,7.9967,7.9672,7.9967,745600.0
2014-11-04 11:20:00,8.13,8.16,8.13,8.16,596800.0,7.9869,8.0163,7.9869,8.0163,596800.0
2014-11-04 11:30:00,8.16,8.17,8.15,8.15,513600.0,8.0163,8.0262,8.0065,8.0065,513600.0
2014-11-04 11:40:00,8.15,8.15,8.13,8.14,630400.0,8.0065,8.0065,7.9869,7.9967,630400.0
2014-11-04 11:50:00,8.14,8.14,8.13,8.13,467200.0,7.9967,7.9967,7.9869,7.9869,467200.0
2014-11-04 12:00:00,8.13,8.17,8.13,8.16,883200.0,7.9869,8.0262,7.9869,8.0163,883200.0
2014-11-04 12:10:00,8.16,8.17,8.16,8.16,257600.0,8.0163,8.0262,8.0163,8.0163,257600.0
2014-11-04 12:20:00,8.16,8.18,8.16,8.17,374400.0,8.0163,8.036,8.0163,8.0262,374400.0
2014-11-04 12:30:00,8.17,8.18,8.17,8.18,924800.0,8.0262,8.036,8.0262,8.036,924800.0
2014-11-04 12:40:00,8.18,8.21,8.18,8.2,384000.0,8.036,8.0655,8.036,8.0556,384000.0
2014-11-04 12:50:00,8.2,8.2,8.19,8.19,372800.0,8.0556,8.0556,8.0458,8.0458,372800.0
2014-11-04 13:00:00,8.2,8.2,8.19,8.19,328000.0,8.0556,8.0556,8.0458,8.0458,328000.0
2014-11-04 13:10:00,8.19,8.2,8.18,8.18,230400.0,8.0458,8.0556,8.036,8.036,230400.0
2014-11-04 13:20:00,8.18,8.19,8.18,8.19,456000.0,8.036,8.0458,8.036,8.0458,456000.0
2014-11-04 13:30:00,8.19,8.19,8.18,8.18,376000.0,8.0458,8.0458,8.036,8.036,376000.0
2014-11-04 13:40:00,8.18,8.2,8.18,8.2,284800.0,8.036,8.0556,8.036,8.0556,284800.0
2014-11-04 13:50:00,8.2,8.23,8.2,8.22,491200.0,8.0556,8.0851,8.0556,8.0753,491200.0
2014-11-04 14:00:00,8.22,8.23,8.22,8.22,518400.0,8.0753,8.0851,8.0753,8.0753,518400.0
2014-11-04 14:10:00,8.22,8.22,8.21,8.21,172800.0,8.0753,8.0753,8.0655,8.0655,172800.0
2014-11-04 14:20:00,8.21,8.22,8.21,8.21,355200.0,8.0655,8.0753,8.0655,8.0655,355200.0
2014-11-04 14:30:00,8.21,8.22,8.2,8.22,294400.0,8.0655,8.0753,8.0556,8.0753,294400.0
2014-11-04 14:40:00,8.22,8.22,8.2,8.2,257600.0,8.0753,8.0753,8.0556,8.0556,257600.0
2014-11-04 14:50:00,8.2,8.23,8.2,8.23,236800.0,8.0556,8.0851,8.0556,8.0851,236800.0
2014-11-04 15:00:00,8.23,8.23,8.22,8.23,398400.0,8.0851,8.0851,8.0753,8.0851,398400.0
2014-11-04 15:10:00,8.22,8.23,8.22,8.22,163200.0,8.0753,8.0851,8.0753,8.0753,163200.0
2014-11-04 15:20:00,8.23,8.24,8.21,8.22,276800.0,8.0851,8.0949,8.0655,8.0753,276800.0
2014-11-04 15:30:00,8.22,8.23,8.22,8.22,350400.0,8.0753,8.0851,8.0753,8.0753,350400.0
2014-11-04 15:40:00,8.21,8.23,8.21,8.22,464000.0,8.0655,8.0851,8.0655,8.0753,464000.0
2014-11-04 15:50:00,8.22,8.23,8.22,8.22,1480000.0,8.0753,8.0851,8.0753,8.0753,1480000.0
2014-11-05 09:30:00,8.33,8.33,8.27,8.27,1792000.0,8.1834,8.1834,8.1244,8.1244,1792000.0
2014-11-05 09:40:00,8.27,8.27,8.22,8.23,1777600.0,8.1244,8.1244,8.0753,8.0851,1777600.0
2014-11-05 09:50:00,8.23,8.25,8.22,8.23,1747200.0,8.0851,8.1048,8.0753,8.0851,1747200.0
2014-11-05 10:00:00,8.23,8.25,8.2,8.25,1312000.0,8.0851,8.1048,8.0556,8.1048,1312000.0
2014-11-05 10:10:00,8.25,8.26,8.24,8.25,436800.0,8.1048,8.1146,8.0949,8.1048,436800.0
2014-11-05 10:20:00,8.24,8.25,8.21,8.22,560000.0,8.0949,8.1048,8.0655,8.0753,560000.0
2014-11-05 10:30:00,8.22,8.22,8.18,8.2,848000.0,8.0753,8.0753,8.036,8.0556,848000.0
2014-11-05 10:40:00,8.19,8.21,8.18,8.2,438400.0,8.0458,8.0655,8.036,8.0556,438400.0
2014-11-05 10:50:00,8.21,8.23,8.2,8.23,892800.0,8.0655,8.0851,8.0556,8.0851,892800.0
2014-11-05 11:00:00,8.23,8.26,8.23,8.25,769600.0,8.0851,8.1146,8.0851,8.1048,769600.0
2014-11-05 11:10:00,8.25,8.26,8.25,8.25,720000.0,8.1048,8.1146,8.1048,8.1048,720000.0
2014-11-05 11:20:00,8.25,8.25,8.24,8.24,595200.0,8.1048,8.1048,8.0949,8.0949,595200.0
2014-11-05 11:30:00,8.25,8.25,8.22,8.22,686400.0,8.1048,8.1048,8.0753,8.0753,686400.0
2014-11-05 11:40:00,8.23,8.24,8.23,8.24,516800.0,8.0851,8.0949,8.0851,8.0949,516800.0
2014-11-05 11:50:00,8.24,8.26,8.23,8.26,401600.0,8.0949,8.1146,8.0851,8.1146,401600.0
2014-11-05 12:00:00,8.26,8.27,8.25,8.26,932800.0,8.1146,8.1244,8.1048,8.1146,932800.0
2014-11-05 12:10:00,8.26,8.26,8.24,8.25,377600.0,8.1146,8.1146,8.0949,8.1048,377600.0
2014-11-05 12:20:00,8.25,8.25,8.24,8.24,505600.0,8.1048,8.1048,8.0949,8.0949,505600.0
2014-11-05 12:30:00,8.24,8.25,8.24,8.24,502400.0,8.0949,8.1048,8.0949,8.0949,502400.0
2014-11-05 12:40:00,8.25,8.26,8.24,8.25,406400.0,8.1048,8.1146,8.0949,8.1048,406400.0
2014-11-05 12:50:00,8.25,8.25,8.25,8.25,364800.0,8.1048,8.1048,8.1048,8.1048,364800.0
2014-11-05 13:00:00,8.25,8.26,8.24,8.26,284800.0,8.1048,8.1146,8.0949,8.1146,284800.0
2014-11-05 13:10:00,8.26,8.26,8.23,8.23,584000.0,8.1146,8.1146,8.0851,8.0851,584000.0
2014-11-05 13:20:00,8.23,8.23,8.22,8.23,704000.0,8.0851,8.0851,8.0753,8.0851,704000.0
2014-11-05 13:30:00,8.23,8.24,8.18,8.19,1235200.0,8.0851,8.0949,8.036,8.0458,1235200.0
2014-11-05 13:40:00,8.18,8.19,8.17,8.19,675200.0,8.036,8.0458,8.0262,8.0458,675200.0
2014-11-05 13:50:00,8.18,8.19,8.18,8.19,422400.0,8.036,8.0458,8.036,8.0458,422400.0
2014-11-05 14:00:00,8.19,8.19,8.18,8.18,449600.0,8.0458,8.0458,8.036,8.036,449600.0
2014-11-05 14:10:00,8.18,8.21,8.18,8.2,569600.0,8.036,8.0655,8.036,8.0556,569600.0
2014-11-05 14:20:00,8.2,8.22,8.2,8.21,745600.0,8.0556,8.0753,8.0556,8.0655,745600.0
2014-11-05 14:30:00,8.21,8.21,8.2,8.2,280000.0,8.0655,8.0655,8.0556,8.0556,280000.0
2014-11-05 14:40:00,8.2,8.21,8.19,8.19,94400.0,8.0556,8.0655,8.0458,8.0458,94400.0
2014-11-05 14:50:00,8.19,8.21,8.19,8.21,225600.0,8.0458,8.0655,8.0458,8.0655,225600.0
2014-11-05 15:00:00,8.21,8.22,8.21,8.21,515200.0,8.0655,8.0753,8.0655,8.0655,515200.0
2014-11-05 15:10:00,8.21,8.22,8.2,8.2,152000.0,8.0655,8.0753,8.0556,8.0556,152000.0
2014-11-05 15:20:00,8.2,8.2,8.18,8.19,134400.0,8.0556,8.0556,8.036,8.0458,134400.0
2014-11-05 15:30:00,8.19,8.21,8.18,8.2,291200.0,8.0458,8.0655,8.036,8.0556,291200.0
2014-11-05 15:40:00,8.2,8.21,8.2,8.21,475200.0,8.0556,8.0655,8.0556,8.0655,475200.0
2014-11-05 15:50:00,8.21,8.23,8.21,8.22,2107200.0,8.0655,8.0851,8.0655,8.0753,2107200.0
2014-11-06 09:30:00,8.22,8.24,8.19,8.2,2376000.0,8.0753,8.0949,8.0458,8.0556,2376000.0
2014-11-06 09:40:00,8.2,8.24,8.19,8.24,2376000.0,8.0556,8.0949,8.0458,8.0949,2376000.0
2014-11-06 09:50:00,8.24,8.25,8.2,8.22,1356800.0,8.0949,8.1048,8.0556,8.0753,1356800.0
2014-11-06 10:00:00,8.22,8.23,8.2,8.21,1342400.0,8.0753,8.0851,8.0556,8.0655,1342400.0
2014-11-06 10:10:00,8.21,8.22,8.17,8.18,1785600.0,8.0655,8.0753,8.0262,8.036,1785600.0
2014-11-06 10:20:00,8.18,8.19,8.16,8.18,1540800.0,8.036,8.0458,8.0163,8.036,1540800.0
2014-11-06 10:30:00,8.18,8.19,8.15,8.19,1352000.0,8.036,8.0458,8.0065,8.0458,1352000.0
2014-11-06 10:40:00,8.19,8.21,8.19,8.2,497600.0,8.0458,8.0655,8.0458,8.0556,497600.0
2014-11-06 10:50:00,8.2,8.2,8.19,8.2,320000.0,8.0556,8.0556,8.0458,8.0556,320000.0
2014-11-06 11:00:00,8.2,8.23,8.2,8.22,491200.0,8.0556,8.0851,8.0556,8.0753,491200.0
2014-11-06 11:10:00,8.22,8.24,8.22,8.24,603200.0,8.0753,8.0949,8.0753,8.0949,603200.0
2014-11-06 11:20:00,8.24,8.24,8.23,8.24,916800.0,8.0949,8.0949,8.0851,8.0949,916800.0
2014-11-06 11:30:00,8.24,8.24,8.22,8.22,264000.0,8.0949,8.0949,8.0753,8.0753,264000.0
2014-11-06 11:40:00,8.22,8.24,8.22,8.22,262400.0,8.0753,8.0949,8.0753,8.0753,262400.0
2014-11-06 11:50:00,8.22,8.22,8.21,8.21,208000.0,8.0753,8.0753,8.0655,8.0655,208000.0
2014-11-06 12:00:00,8.21,8.21,8.2,8.2,182400.0,8.0655,8.0655,8.0556,8.0556,182400.0
2014-11-06 12:10:00,8.2,8.21,8.2,8.21,256000.0,8.0556,8.0655,8.0556,8.0655,256000.0
2014-11-06 12:20:00,8.21,8.21,8.2,8.21,422400.0,8.0655,8.0655,8.0556,8.0655,422400.0
2014-11-06 12:30:00,8.21,8.22,8.2,8.2,284800.0,8.0655,8.0753,8.0556,8.0556,284800.0
2014-11-06 12:40:00,8.2,8.22,8.2,8.22,152000.0,8.0556,8.0753,8.0556,8.0753,152000.0
2014-11-06 12:50:00,8.22,8.22,8.21,8.21,32000.0,8.0753,8.0753,8.0655,8.0655,32000.0
2014-11-06 13:00:00,8.21,8.22,8.21,8.21,180800.0,8.0655,8.0753,8.0655,8.0655,180800.0
2014-11-06 13:10:00,8.21,8.22,8.21,8.21,208000.0,8.0655,8.0753,8.0655,8.0655,208000.0
2014-11-06 13:20:00,8.22,8.23,8.22,8.23,94400.0,8.0753,8.0851,8.0753,8.0851,94400.0
2014-11-06 13:30:00,8.23,8.23,8.22,8.23,265600.0,8.0851,8.0851,8.0753,8.0851,265600.0
2014-11-06 13:40:00,8.23,8.23,8.22,8.22,36800.0,8.0851,8.0851,8.0753,8.0753,36800.0
2014-11-06 13:50:00,8.22,8.23,8.22,8.23,83200.0,8.0753,8.0851,8.0753,8.0851,83200.0
2014-11-06 14:00:00,8.24,8.24,8.23,8.23,150400.0,8.0949,8.0949,8.0851,8.0851,150400.0
2014-11-06 14:10:00,8.23,8.24,8.23,8.23,124800.0,8.0851,8.0949,8.0851,8.0851,124800.0
2014-11-06 14:20:00,8.23,8.24,8.23,8.24,318400.0,8.0851,8.0949,8.0851,8.0949,318400.0
2014-11-06 14:30:00,8.24,8.24,8.22,8.22,518400.0,8.0949,8.0949,8.0753,8.0753,518400.0
2014-11-06 14:40:00,8.22,8.24,8.22,8.23,296000.0,8.0753,8.0949,8.0753,8.0851,296000.0
2014-11-06 14:50:00,8.23,8.25,8.23,8.24,329600.0,8.0851,8.1048,8.0851,8.0949,329600.0
2014-11-06 15:00:00,8.25,8.25,8.23,8.23,211200.0,8.1048,8.1048,8.0851,8.0851,211200.0
2014-11-06 15:10:00,8.23,8.24,8.23,8.24,164800.0,8.0851,8.0949,8.0851,8.0949,164800.0
2014-11-06 15:20:00,8.24,8.25,8.24,8.25,123200.0,8.0949,8.1048,8.0949,8.1048,123200.0
2014-11-06 15:30:00,8.25,8.26,8.24,8.26,760000.0,8.1048,8.1146,8.0949,8.1146,760000.0
2014-11-06 15:40:00,8.26,8.27,8.26,8.27,1257600.0,8.1146,8.1244,8.1146,8.1244,1257600.0
2014-11-06 15:50:00,8.27,8.28,8.27,8.27,1294400.0,8.1244,8.1342,8.1244,8.1244,1294400.0
2014-11-07 09:30:00,8.3,8.31,8.25,8.27,2676800.0,8.1539,8.1637,8.1048,8.1244,2676800.0
2014-11-07 09:40:00,8.26,8.27,8.24,8.27,1665600.0,8.1146,8.1244,8.0949,8.1244,1665600.0
2014-11-07 09:50:00,8.26,8.26,8.23,8.25,1028800.0,8.1146,8.1146,8.0851,8.1048,1028800.0
2014-11-07 10:00:00,8.24,8.24,8.21,8.24,937600.0,8.0949,8.0949,8.0655,8.0949,937600.0
2014-11-07 10:10:00,8.24,8.24,8.2,8.23,2251200.0,8.0949,8.0949,8.0556,8.0851,2251200.0
2014-11-07 10:20:00,8.22,8.23,8.19,8.2,1296000.0,8.0753,8.0851,8.0458,8.0556,1296000.0
2014-11-07 10:30:00,8.19,8.22,8.18,8.22,1187200.0,8.0458,8.0753,8.036,8.0753,1187200.0
2014-11-07 10:40:00,8.21,8.23,8.21,8.23,353600.0,8.0655,8.0851,8.0655,8.0851,353600.0
2014-11-07 10:50:00,8.23,8.25,8.23,8.24,574400.0,8.0851,8.1048,8.0851,8.0949,574400.0
2014-11-07 11:00:00,8.24,8.24,8.22,8.23,310400.0,8.0949,8.0949,8.0753,8.0851,310400.0
2014-11-07 11:10:00,8.24,8.26,8.23,8.26,299200.0,8.0949,8.1146,8.0851,8.1146,299200.0
2014-11-07 11:20:00,8.26,8.26,8.25,8.26,316800.0,8.1146,8.1146,8.1048,8.1146,316800.0
2014-11-07 11:30:00,8.26,8.26,8.24,8.25,296000.0,8.1146,8.1146,8.0949,8.1048,296000.0
2014-11-07 11:40:00,8.25,8.25,8.24,8.24,334400.0,8.1048,8.1048,8.0949,8.0949,334400.0
2014-11-07 11:50:00,8.24,8.24,8.23,8.23,80000.0,8.0949,8.0949,8.0851,8.0851,80000.0
2014-11-07 12:00:00,8.24,8.24,8.23,8.24,232000.0,8.0949,8.0949,8.0851,8.0949,232000.0
2014-11-07 12:10:00,8.24,8.24,8.23,8.24,80000.0,8.0949,8.0949,8.0851,8.0949,80000.0
2014-11-07 12:20:00,8.24,8.25,8.24,8.25,97600.0,8.0949,8.1048,8.0949,8.1048,97600.0
2014-11-07 12:30:00,8.24,8.25,8.24,8.25,262400.0,8.0949,8.1048,8.0949,8.1048,262400.0
2014-11-07 12:40:00,8.25,8.25,8.24,8.24,182400.0,8.1048,8.1048,8.0949,8.0949,182400.0
2014-11-07 12:50:00,8.24,8.24,8.24,8.24,225600.0,8.0949,8.0949,8.0949,8.0949,225600.0
2014-11-07 13:00:00,8.24,8.25,8.24,8.25,161600.0,8.0949,8.1048,8.0949,8.1048,161600.0
2014-11-07 13:10:00,8.25,8.26,8.25,8.25,48000.0,8.1048,8.1146,8.1048,8.1048,48000.0
2014-11-07 13:20:00,8.25,8.26,8.25,8.26,57600.0,8.1048,8.1146,8.1048,8.1146,57600.0
2014-11-07 13:30:00,8.26,8.28,8.26,8.27,353600.0,8.1146,8.1342,8.1146,8.1244,353600.0
2014-11-07 13:40:00,8.27,8.28,8.27,8.28,116800.0,8.1244,8.1342,8.1244,8.1342,116800.0
2014-11-07 13:50:00,8.27,8.28,8.27,8.27,91200.0,8.1244,8.1342,8.1244,8.1244,91200.0
2014-11-07 14:00:00,8.27,8.27,8.26,8.26,174400.0,8.1244,8.1244,8.1146,8.1146,174400.0
2014-11-07 14:10:00,8.26,8.26,8.26,8.26,89600.0,8.1146,8.1146,8.1146,8.1146,89600.0
2014-11-07 14:20:00,8.26,8.26,8.23,8.24,523200.0,8.1146,8.1146,8.0851,8.0949,523200.0
2014-11-07 14:30:00,8.24,8.24,8.23,8.24,110400.0,8.0949,8.0949,8.0851,8.0949,110400.0
2014-11-07 14:40:00,8.24,8.24,8.24,8.24,140800.0,8.0949,8.0949,8.0949,8.0949,140800.0
2014-11-07 14:50:00,8.24,8.25,8.23,8.23,251200.0,8.0949,8.1048,8.0851,8.0851,251200.0
2014-11-07 15:00:00,8.24,8.25,8.24,8.24,112000.0,8.0949,8.1048,8.0949,8.0949,112000.0
2014-11-07 15:10:00,8.23,8.24,8.22,8.22,420800.0,8.0851,8.0949,8.0753,8.0753,420800.0
2014-11-07 15:20:00,8.22,8.23,8.21,8.21,190400.0,8.0753,8.0851,8.0655,8.0655,190400.0
2014-11-07 15:30:00,8.22,8.23,8.21,8.22,262400.0,8.0753,8.0851,8.0655,8.0753,262400.0
2014-11-07 15:40:00,8.23,8.24,8.22,8.24,787200.0,8.0851,8.0949,8.0753,8.0949,787200.0
2014-11-07 15:50:00,8.24,8.26,8.24,8.26,940800.0,8.0949,8.1146,8.0949,8.1146,940800.0
2014-11-10 09:30:00,8.27,8.27,8.25,8.25,1110400.0,8.1244,8.1244,8.1048,8.1048,1110400.0
2014-11-10 09:40:00,8.25,8.26,8.22,8.25,1920000.0,8.1048,8.1146,8.0753,8.1048,1920000.0
2014-11-10 09:50:00,8.25,8.25,8.23,8.25,1726400.0,8.1048,8.1048,8.0851,8.1048,1726400.0
2014-11-10 10:00:00,8.25,8.27,8.24,8.27,1345600.0,8.1048,8.1244,8.0949,8.1244,1345600.0
2014-11-10 10:10:00,8.27,8.28,8.26,8.26,539200.0,8.1244,8.1342,8.1146,8.1146,539200.0
2014-11-10 10:20:00,8.26,8.27,8.26,8.27,502400.0,8.1146,8.1244,8.1146,8.1244,502400.0
2014-11-10 10:30:00,8.27,8.29,8.27,8.27,380800.0,8.1244,8.1441,8.1244,8.1244,380800.0
2014-11-10 10:40:00,8.28,8.31,8.28,8.31,502400.0,8.1342,8.1637,8.1342,8.1637,502400.0
2014-11-10 10:50:00,8.31,8.32,8.31,8.31,336000.0,8.1637,8.1735,8.1637,8.1637,336000.0
2014-11-10 11:00:00,8.32,8.32,8.31,8.32,219200.0,8.1735,8.1735,8.1637,8.1735,219200.0
2014-11-10 11:10:00,8.32,8.32,8.31,8.32,228800.0,8.1735,8.1735,8.1637,8.1735,228800.0
2014-11-10 11:20:00,8.33,8.33,8.32,8.33,320000.0,8.1834,8.1834,8.1735,8.1834,320000.0
2014-11-10 11:30:00,8.33,8.34,8.33,8.33,577600.0,8.1834,8.1932,8.1834,8.1834,577600.0
2014-11-10 11:40:00,8.33,8.34,8.32,8.32,409600.0,8.1834,8.1932,8.1735,8.1735,409600.0
2014-11-10 11:50:00,8.32,8.32,8.31,8.32,155200.0,8.1735,8.1735,8.1637,8.1735,155200.0
2014-11-10 12:00:00,8.32,8.32,8.31,8.31,240000.0,8.1735,8.1735,8.1637,8.1637,240000.0
2014-11-10 12:10:00,8.31,8.31,8.3,8.3,832000.0,8.1637,8.1637,8.1539,8.1539,832000.0
2014-11-10 12:20:00,8.31,8.31,8.3,8.31,150400.0,8.1637,8.1637,8.1539,8.1637,150400.0
2014-11-10 12:30:00,8.31,8.31,8.29,8.3,270400.0,8.1637,8.1637,8.1441,8.1539,270400.0
2014-11-10 12:40:00,8.3,8.31,8.3,8.3,184000.0,8.1539,8.1637,8.1539,8.1539,184000.0
2014-11-10 12:50:00,8.3,8.31,8.3,8.3,116800.0,8.1539,8.1637,8.1539,8.1539,116800.0
2014-11-10 13:00:00,8.3,8.31,8.3,8.31,411200.0,8.1539,8.1637,8.1539,8.1637,411200.0
2014-11-10 13:10:00,8.31,8.32,8.31,8.31,220800.0,8.1637,8.1735,8.1637,8.1637,220800.0
2014-11-10 13:20:00,8.31,8.31,8.31,8.31,156800.0,8.1637,8.1637,8.1637,8.1637,156800.0
2014-11-10 13:30:00,8.31,8.32,8.31,8.31,201600.0,8.1637,8.1735,8.1637,8.1637,201600.0
2014-11-10 13:40:00,8.31,8.31,8.31,8.31,24000.0,8.1637,8.1637,8.1637,8.1637,24000.0
2014-11-10 13:50:00,8.31,8.31,8.3,8.3,206400.0,8.1637,8.1637,8.1539,8.1539,206400.0
2014-11-10 14:00:00,8.3,8.31,8.3,8.31,105600.0,8.1539,8.1637,8.1539,8.1637,105600.0
2014-11-10 14:10:00,8.31,8.32,8.31,8.31,49600.0,8.1637,8.1735,8.1637,8.1637,49600.0
2014-11-10 14:20:00,8.32,8.33,8.32,8.32,60800.0,8.1735,8.1834,8.1735,8.1735,60800.0
2014-11-10 14:30:00,8.32,8.32,8.31,8.31,209600.0,8.1735,8.1735,8.1637,8.1637,209600.0
2014-11-10 14:40:00,8.31,8.32,8.31,8.32,110400.0,8.1637,8.1735,8.1637,8.1735,110400.0
2014-11-10 14:50:00,8.31,8.32,8.31,8.32,51200.0,8.1637,8.1735,8.1637,8.1735,51200.0
2014-11-10 15:00:00,8.32,8.33,8.32,8.33,256000.0,8.1735,8.1834,8.1735,8.1834,256000.0
2014-11-10 15:10:00,8.32,8.32,8.32,8.32,64000.0,8.1735,8.1735,8.1735,8.1735,64000.0
2014-11-10 15:20:00,8.32,8.33,8.32,8.32,86400.0,8.1735,8.1834,8.1735,8.1735,86400.0
2014-11-10 15:30:00,8.31,8.31,8.3,8.31,208000.0,8.1637,8.1637,8.1539,8.1637,208000.0
2014-11-10 15:40:00,8.31,8.31,8.3,8.31,158400.0,8.1637,8.1637,8.1539,8.1637,158400.0
2014-11-10 15:50:00,8.31,8.32,8.3,8.32,667200.0,8.1637,8.1735,8.1539,8.1735,667200.0
2014-11-11 09:30:00,8.32,8.33,8.3,8.31,713600.0,8.1735,8.1834,8.1539,8.1637,713600.0
2014-11-11 09:40:00,8.3,8.31,8.28,8.29,1235200.0,8.1539,8.1637,8.1342,8.1441,1235200.0
2014-11-11 09:50:00,8.29,8.3,8.28,8.29,1417600.0,8.1441,8.1539,8.1342,8.1441,1417600.0
2014-11-11 10:00:00,8.29,8.3,8.29,8.3,840000.0,8.1441,8.1539,8.1441,8.1539,840000.0
2014-11-11 10:10:00,8.3,8.32,8.3,8.31,420800.0,8.1539,8.1735,8.1539,8.1637,420800.0
2014-11-11 10:20:00,8.32,8.34,8.32,8.34,580800.0,8.1735,8.1932,8.1735,8.1932,580800.0
2014-11-11 10:30:00,8.34,8.34,8.33,8.34,475200.0,8.1932,8.1932,8.1834,8.1932,475200.0
2014-11-11 10:40:00,8.34,8.35,8.34,8.34,393600.0,8.1932,8.203,8.1932,8.1932,393600.0
2014-11-11 10:50:00,8.34,8.34,8.34,8.34,329600.0,8.1932,8.1932,8.1932,8.1932,329600.0
2014-11-11 11:00:00,8.34,8.34,8.32,8.34,332800.0,8.1932,8.1932,8.1735,8.1932,332800.0
2014-11-11 11:10:00,8.34,8.34,8.33,8.34,376000.0,8.1932,8.1932,8.1834,8.1932,376000.0
2014-11-11 11:20:00,8.34,8.35,8.34,8.34,456000.0,8.1932,8.203,8.1932,8.1932,456000.0
2014-11-11 11:30:00,8.34,8.34,8.33,8.33,355200.0,8.1932,8.1932,8.1834,8.1834,355200.0
2014-11-11 11:40:00,8.33,8.33,8.33,8.33,235200.0,8.1834,8.1834,8.1834,8.1834,235200.0
2014-11-11 11:50:00,8.33,8.33,8.32,8.33,153600.0,8.1834,8.1834,8.1735,8.1834,153600.0
2014-11-11 12:00:00,8.33,8.33,8.32,8.32,417600.0,8.1834,8.1834,8.1735,8.1735,417600.0
2014-11-11 12:10:00,8.32,8.32,8.31,8.32,228800.0,8.1735,8.1735,8.1637,8.1735,228800.0
2014-11-11 12:20:00,8.33,8.33,8.33,8.33,246400.0,8.1834,8.1834,8.1834,8.1834,246400.0
2014-11-11 12:30:00,8.33,8.34,8.33,8.34,220800.0,8.1834,8.1932,8.1834,8.1932,220800.0
2014-11-11 12:40:00,8.34,8.34,8.33,8.33,224000.0,8.1932,8.1932,8.1834,8.1834,224000.0
2014-11-11 12:50:00,8.33,8.33,8.32,8.32,176000.0,8.1834,8.1834,8.1735,8.1735,176000.0
2014-11-11 13:00:00,8.33,8.33,8.32,8.32,235200.0,8.1834,8.1834,8.1735,8.1735,235200.0
2014-11-11 13:10:00,8.32,8.32,8.3,8.31,848000.0,8.1735,8.1735,8.1539,8.1637,848000.0
2014-11-11 13:20:00,8.31,8.31,8.3,8.31,100800.0,8.1637,8.1637,8.1539,8.1637,100800.0
2014-11-11 13:30:00,8.31,8.32,8.31,8.32,104000.0,8.1637,8.1735,8.1637,8.1735,104000.0
2014-11-11 13:40:00,8.32,8.33,8.32,8.33,419200.0,8.1735,8.1834,8.1735,8.1834,419200.0
2014-11-11 13:50:00,8.33,8.34,8.32,8.33,356800.0,8.1834,8.1932,8.1735,8.1834,356800.0
2014-11-11 14:00:00,8.33,8.33,8.32,8.33,283200.0,8.1834,8.1834,8.1735,8.1834,283200.0
2014-11-11 14:10:00,8.33,8.34,8.32,8.33,310400.0,8.1834,8.1932,8.1735,8.1834,310400.0
2014-11-11 14:20:00,8.34,8.34,8.33,8.33,288000.0,8.1932,8.1932,8.1834,8.1834,288000.0
2014-11-11 14:30:00,8.34,8.34,8.33,8.33,276800.0,8.1932,8.1932,8.1834,8.1834,276800.0
2014-11-11 14:40:00,8.33,8.34,8.33,8.34,334400.0,8.1834,8.1932,8.1834,8.1932,334400.0
2014-11-11 14:50:00,8.34,8.34,8.33,8.34,310400.0,8.1932,8.1932,8.1834,8.1932,310400.0
2014-11-11 15:00:00,8.34,8.35,8.34,8.34,526400.0,8.1932,8.203,8.1932,8.1932,526400.0
2014-11-11 15:10:00,8.34,8.35,8.34,8.35,438400.0,8.1932,8.203,8.1932,8.203,438400.0
2014-11-11 15:20:00,8.35,8.35,8.33,8.33,587200.0,8.203,8.203,8.1834,8.1834,587200.0
2014-11-11 15:30:00,8.34,8.34,8.33,8.34,574400.0,8.1932,8.1932,8.1834,8.1932,574400.0
2014-11-11 15:40:00,8.34,8.36,8.34,8.36,976000.0,8.1932,8.2128,8.1932,8.2128,976000.0
2014-11-11 15:50:00,8.36,8.37,8.35,8.37,705600.0,8.2128,8.2227,8.203,8.2227,705600.0
2014-11-12 09:30:00,8.3,8.33,8.3,8.33,1315200.0,8.1539,8.1834,8.1539,8.1834,1315200.0
2014-11-12 09:40:00,8.33,8.34,8.31,8.33,206400.0,8.1834,8.1932,8.1637,8.1834,206400.0
2014-11-12 09:50:00,8.33,8.34,8.32,8.33,656000.0,8.1834,8.1932,8.1735,8.1834,656000.0
2014-11-12 10:00:00,8.33,8.35,8.32,8.35,438400.0,8.1834,8.203,8.1735,8.203,438400.0
2014-11-12 10:10:00,8.36,8.36,8.35,8.36,480000.0,8.2128,8.2128,8.203,8.2128,480000.0
2014-11-12 10:20:00,8.35,8.36,8.35,8.35,377600.0,8.203,8.2128,8.203,8.203,377600.0
2014-11-12 10:30:00,8.35,8.35,8.34,8.34,132800.0,8.203,8.203,8.1932,8.1932,132800.0
2014-11-12 10:40:00,8.34,8.35,8.33,8.34,299200.0,8.1932,8.203,8.1834,8.1932,299200.0
2014-11-12 10:50:00,8.34,8.34,8.32,8.32,176000.0,8.1932,8.1932,8.1735,8.1735,176000.0
2014-11-12 11:00:00,8.32,8.33,8.31,8.32,347200.0,8.1735,8.1834,8.1637,8.1735,347200.0
2014-11-12 11:10:00,8.32,8.33,8.32,8.33,219200.0,8.1735,8.1834,8.1735,8.1834,219200.0
2014-11-12 11:20:00,8.33,8.35,8.33,8.35,513600.0,8.1834,8.203,8.1834,8.203,513600.0
2014-11-12 11:30:00,8.35,8.37,8.35,8.37,859200.0,8.203,8.2227,8.203,8.2227,859200.0
2014-11-12 11:40:00,8.37,8.38,8.37,8.38,443200.0,8.2227,8.2325,8.2227,8.2325,443200.0
2014-11-12 11:50:00,8.38,8.38,8.38,8.38,312000.0,8.2325,8.2325,8.2325,8.2325,312000.0
2014-11-12 12:00:00,8.38,8.39,8.38,8.39,425600.0,8.2325,8.2423,8.2325,8.2423,425600.0
2014-11-12 12:10:00,8.38,8.39,8.38,8.38,310400.0,8.2325,8.2423,8.2325,8.2325,310400.0
2014-11-12 12:20:00,8.38,8.39,8.38,8.39,257600.0,8.2325,8.2423,8.2325,8.2423,257600.0
2014-11-12 12:30:00,8.39,8.39,8.38,8.38,128000.0,8.2423,8.2423,8.2325,8.2325,128000.0
2014-11-12 12:40:00,8.38,8.39,8.38,8.39,49600.0,8.2325,8.2423,8.2325,8.2423,49600.0
2014-11-12 12:50:00,8.39,8.39,8.39,8.39,320000.0,8.2423,8.2423,8.2423,8.2423,320000.0
2014-11-12 13:00:00,8.39,8.39,8.39,8.39,256000.0,8.2423,8.2423,8.2423,8.2423,256000.0
2014-11-12 13:10:00,8.39,8.39,8.38,8.39,241600.0,8.2423,8.2423,8.2325,8.2423,241600.0
2014-11-12 13:20:00,8.39,8.4,8.39,8.4,190400.0,8.2423,8.2521,8.2423,8.2521,190400.0
2014-11-12 13:30:00,8.4,8.4,8.4,8.4,337600.0,8.2521,8.2521,8.2521,8.2521,337600.0
2014-11-12 13:40:00,8.4,8.4,8.39,8.39,177600.0,8.2521,8.2521,8.2423,8.2423,177600.0
2014-11-12 13:50:00,8.39,8.39,8.38,8.39,78400.0,8.2423,8.2423,8.2325,8.2423,78400.0
2014-11-12 14:00:00,8.39,8.39,8.38,8.39,174400.0,8.2423,8.2423,8.2325,8.2423,174400.0
2014-11-12 14:10:00,8.39,8.4,8.39,8.4,156800.0,8.2423,8.2521,8.2423,8.2521,156800.0
2014-11-12 14:20:00,8.4,8.4,8.4,8.4,260800.0,8.2521,8.2521,8.2521,8.2521,260800.0
2014-11-12 14:30:00,8.4,8.4,8.39,8.4,123200.0,8.2521,8.2521,8.2423,8.2521,123200.0
2014-11-12 14:40:00,8.4,8.4,8.38,8.38,489600.0,8.2521,8.2521,8.2325,8.2325,489600.0
2014-11-12 14:50:00,8.38,8.38,8.36,8.37,518400.0,8.2325,8.2325,8.2128,8.2227,518400.0
2014-11-12 15:00:00,8.37,8.38,8.36,8.38,232000.0,8.2227,8.2325,8.2128,8.2325,232000.0
2014-11-12 15:10:00,8.38,8.39,8.38,8.39,265600.0,8.2325,8.2423,8.2325,8.2423,265600.0
2014-11-12 15:20:00,8.39,8.4,8.39,8.4,225600.0,8.2423,8.2521,8.2423,8.2521,225600.0
2014-11-12 15:30:00,8.4,8.41,8.4,8.41,668800.0,8.2521,8.2619,8.2521,8.2619,668800.0
2014-11-12 15:40:00,8.41,8.42,8.4,8.41,313600.0,8.2619,8.2718,8.2521,8.2619,313600.0
2014-11-12 15:50:00,8.41,8.41,8.4,8.4,518400.0,8.2619,8.2619,8.2521,8.2521,518400.0
2014-11-13 09:30:00,8.43,8.47,8.43,8.47,819200.0,8.2816,8.3209,8.2816,8.3209,819200.0
2014-11-13 09:40:00,8.47,8.49,8.46,8.48,822400.0,8.3209,8.3405,8.3111,8.3307,822400.0
2014-11-13 09:50:00,8.49,8.51,8.49,8.51,747200.0,8.3405,8.3602,8.3405,8.3602,747200.0
2014-11-13 10:00:00,8.5,8.52,8.49,8.52,675200.0,8.3504,8.37,8.3405,8.37,675200.0
2014-11-13 10:10:00,8.52,8.52,8.5,8.52,355200.0,8.37,8.37,8.3504,8.37,355200.0
2014-11-13 10:20:00,8.51,8.53,8.51,8.51,696000.0,8.3602,8.3798,8.3602,8.3602,696000.0
2014-11-13 10:30:00,8.52,8.53,8.52,8.53,608000.0,8.37,8.3798,8.37,8.3798,608000.0
2014-11-13 10:40:00,8.53,8.53,8.52,8.53,592000.0,8.3798,8.3798,8.37,8.3798,592000.0
2014-11-13 10:50:00,8.53,8.53,8.51,8.51,1048000.0,8.3798,8.3798,8.3602,8.3602,1048000.0
2014-11-13 11:00:00,8.51,8.51,8.46,8.47,993600.0,8.3602,8.3602,8.3111,8.3209,993600.0
2014-11-13 11:10:00,8.46,8.47,8.43,8.46,1086400.0,8.3111,8.3209,8.2816,8.3111,1086400.0
2014-11-13 11:20:00,8.46,8.48,8.46,8.47,732800.0,8.3111,8.3307,8.3111,8.3209,732800.0
2014-11-13 11:30:00,8.47,8.47,8.43,8.44,940800.0,8.3209,8.3209,8.2816,8.2914,940800.0
2014-11-13 11:40:00,8.43,8.45,8.43,8.45,665600.0,8.2816,8.3012,8.2816,8.3012,665600.0
2014-11-13 11:50:00,8.45,8.46,8.45,8.46,172800.0,8.3012,8.3111,8.3012,8.3111,172800.0
2014-11-13 12:00:00,8.46,8.47,8.44,8.47,144000.0,8.3111,8.3209,8.2914,8.3209,144000.0
2014-11-13 12:10:00,8.47,8.49,8.46,8.48,539200.0,8.3209,8.3405,8.3111,8.3307,539200.0
2014-11-13 12:20:00,8.48,8.49,8.48,8.49,206400.0,8.3307,8.3405,8.3307,8.3405,206400.0
2014-11-13 12:30:00,8.49,8.51,8.49,8.51,462400.0,8.3405,8.3602,8.3405,8.3602,462400.0
2014-11-13 12:40:00,8.5,8.51,8.49,8.49,204800.0,8.3504,8.3602,8.3405,8.3405,204800.0
2014-11-13 12:50:00,8.49,8.5,8.49,8.49,216000.0,8.3405,8.3504,8.3405,8.3405,216000.0
2014-11-13 13:00:00,8.49,8.49,8.47,8.47,640000.0,8.3405,8.3405,8.3209,8.3209,640000.0
2014-11-13 13:10:00,8.47,8.47,8.46,8.47,260800.0,8.3209,8.3209,8.3111,8.3209,260800.0
2014-11-13 13:20:00,8.46,8.46,8.41,8.43,1014400.0,8.3111,8.3111,8.2619,8.2816,1014400.0
2014-11-13 13:30:00,8.43,8.43,8.39,8.41,980800.0,8.2816,8.2816,8.2423,8.2619,980800.0
2014-11-13 13:40:00,8.41,8.44,8.41,8.44,644800.0,8.2619,8.2914,8.2619,8.2914,644800.0
2014-11-13 13:50:00,8.44,8.46,8.44,8.45,334400.0,8.2914,8.3111,8.2914,8.3012,334400.0
2014-11-13 14:00:00,8.44,8.45,8.44,8.44,204800.0,8.2914,8.3012,8.2914,8.2914,204800.0
2014-11-13 14:10:00,8.44,8.44,8.4,8.42,753600.0,8.2914,8.2914,8.2521,8.2718,753600.0
2014-11-13 14:20:00,8.42,8.43,8.4,8.43,729600.0,8.2718,8.2816,8.2521,8.2816,729600.0
2014-11-13 14:30:00,8.44,8.44,8.42,8.43,139200.0,8.2914,8.2914,8.2718,8.2816,139200.0
2014-11-13 14:40:00,8.44,8.46,8.43,8.46,264000.0,8.2914,8.3111,8.2816,8.3111,264000.0
2014-11-13 14:50:00,8.45,8.46,8.44,8.44,166400.0,8.3012,8.3111,8.2914,8.2914,166400.0
2014-11-13 15:00:00,8.44,8.47,8.43,8.47,225600.0,8.2914,8.3209,8.2816,8.3209,225600.0
2014-11-13 15:10:00,8.47,8.47,8.46,8.46,1905600.0,8.3209,8.3209,8.3111,8.3111,1905600.0
2014-11-13 15:20:00,8.46,8.47,8.44,8.44,235200.0,8.3111,8.3209,8.2914,8.2914,235200.0
2014-11-13 15:30:00,8.44,8.47,8.44,8.46,459200.0,8.2914,8.3209,8.2914,8.3111,459200.0
2014-11-13 15:40:00,8.46,8.47,8.46,8.46,464000.0,8.3111,8.3209,8.3111,8.3111,464000.0
2014-11-13 15:50:00,8.46,8.47,8.45,8.47,785600.0,8.3111,8.3209,8.3012,8.3209,785600.0
2014-11-14 09:30:00,8.46,8.47,8.45,8.47,668800.0,8.3111,8.3209,8.3012,8.3209,668800.0
2014-11-14 09:40:00,8.47,8.48,8.42,8.43,785600.0,8.3209,8.3307,8.2718,8.2816,785600.0
2014-11-14 09:50:00,8.43,8.47,8.43,8.45,560000.0,8.2816,8.3209,8.2816,8.3012,560000.0
2014-11-14 10:00:00,8.46,8.49,8.46,8.48,395200.0,8.3111,8.3405,8.3111,8.3307,395200.0
2014-11-14 10:10:00,8.49,8.5,8.46,8.47,846400.0,8.3405,8.3504,8.3111,8.3209,846400.0
2014-11-14 10:20:00,8.47,8.47,8.43,8.44,390400.0,8.3209,8.3209,8.2816,8.2914,390400.0
2014-11-14 10:30:00,8.44,8.44,8.41,8.43,528000.0,8.2914,8.2914,8.2619,8.2816,528000.0
2014-11-14 10:40:00,8.44,8.49,8.43,8.48,475200.0,8.2914,8.3405,8.2816,8.3307,475200.0
2014-11-14 10:50:00,8.48,8.5,8.48,8.5,569600.0,8.3307,8.3504,8.3307,8.3504,569600.0
2014-11-14 11:00:00,8.5,8.51,8.5,8.51,316800.0,8.3504,8.3602,8.3504,8.3602,316800.0
2014-11-14 11:10:00,8.51,8.51,8.5,8.5,348800.0,8.3602,8.3602,8.3504,8.3504,348800.0
2014-11-14 11:20:00,8.5,8.51,8.5,8.5,172800.0,8.3504,8.3602,8.3504,8.3504,172800.0
2014-11-14 11:30:00,8.5,8.51,8.49,8.5,139200.0,8.3504,8.3602,8.3405,8.3504,139200.0
2014-11-14 11:40:00,8.5,8.5,8.49,8.49,276800.0,8.3504,8.3504,8.3405,8.3405,276800.0
2014-11-14 11:50:00,8.49,8.5,8.49,8.5,59200.0,8.3405,8.3504,8.3405,8.3504,59200.0
2014-11-14 12:00:00,8.5,8.51,8.5,8.51,24000.0,8.3504,8.3602,8.3504,8.3602,24000.0
2014-11-14 12:10:00,8.5,8.5,8.49,8.49,419200.0,8.3504,8.3504,8.3405,8.3405,419200.0
2014-11-14 12:20:00,8.49,8.5,8.49,8.5,137600.0,8.3405,8.3504,8.3405,8.3504,137600.0
2014-11-14 12:30:00,8.5,8.51,8.5,8.51,182400.0,8.3504,8.3602,8.3504,8.3602,182400.0
2014-11-14 12:40:00,8.51,8.51,8.5,8.51,76800.0,8.3602,8.3602,8.3504,8.3602,76800.0
2014-11-14 12:50:00,8.5,8.51,8.5,8.5,169600.0,8.3504,8.3602,8.3504,8.3504,169600.0
2014-11-14 13:00:00,8.5,8.51,8.49,8.51,140800.0,8.3504,8.3602,8.3405,8.3602,140800.0
2014-11-14 13:10:00,8.51,8.51,8.5,8.5,120000.0,8.3602,8.3602,8.3504,8.3504,120000.0
2014-11-14 13:20:00,8.51,8.51,8.49,8.5,52800.0,8.3602,8.3602,8.3405,8.3504,52800.0
2014-11-14 13:30:00,8.5,8.5,8.49,8.49,110400.0,8.3504,8.3504,8.3405,8.3405,110400.0
2014-11-14 13:40:00,8.5,8.5,8.49,8.49,91200.0,8.3504,8.3504,8.3405,8.3405,91200.0
2014-11-14 13:50:00,8.49,8.5,8.48,8.48,172800.0,8.3405,8.3504,8.3307,8.3307,172800.0
2014-11-14 14:00:00,8.47,8.48,8.46,8.48,579200.0,8.3209,8.3307,8.3111,8.3307,579200.0
2014-11-14 14:10:00,8.47,8.48,8.47,8.48,198400.0,8.3209,8.3307,8.3209,8.3307,198400.0
2014-11-14 14:20:00,8.48,8.49,8.47,8.49,121600.0,8.3307,8.3405,8.3209,8.3405,121600.0
2014-11-14 14:30:00,8.49,8.5,8.48,8.49,145600.0,8.3405,8.3504,8.3307,8.3405,145600.0
2014-11-14 14:40:00,8.49,8.5,8.49,8.49,182400.0,8.3405,8.3504,8.3405,8.3405,182400.0
2014-11-14 14:50:00,8.49,8.49,8.48,8.49,128000.0,8.3405,8.3405,8.3307,8.3405,128000.0
2014-11-14 15:00:00,8.49,8.5,8.49,8.5,321600.0,8.3405,8.3504,8.3405,8.3504,321600.0
2014-11-14 15:10:00,8.5,8.5,8.49,8.5,249600.0,8.3504,8.3504,8.3405,8.3504,249600.0
2014-11-14 15:20:00,8.49,8.5,8.49,8.5,96000.0,8.3405,8.3504,8.3405,8.3504,96000.0
2014-11-14 15:30:00,8.5,8.52,8.5,8.51,385600.0,8.3504,8.37,8.3504,8.3602,385600.0
2014-11-14 15:40:00,8.51,8.51,8.5,8.51,233600.0,8.3602,8.3602,8.3504,8.3602,233600.0
2014-11-14 15:50:00,8.51,8.52,8.49,8.52,672000.0,8.3602,8.37,8.3405,8.37,672000.0
2014-11-17 09:30:00,8.48,8.5,8.47,8.5,673600.0,8.3307,8.3504,8.3209,8.3504,673600.0
2014-11-17 09:40:00,8.49,8.51,8.49,8.5,657600.0,8.3405,8.3602,8.3405,8.3504,657600.0
2014-11-17 09:50:00,8.5,8.51,8.48,8.5,430400.0,8.3504,8.3602,8.3307,8.3504,430400.0
2014-11-17 10:00:00,8.51,8.52,8.48,8.48,428800.0,8.3602,8.37,8.3307,8.3307,428800.0
2014-11-17 10:10:00,8.47,8.51,8.47,8.51,446400.0,8.3209,8.3602,8.3209,8.3602,446400.0
2014-11-17 10:20:00,8.5,8.52,8.49,8.5,400000.0,8.3504,8.37,8.3405,8.3504,400000.0
2014-11-17 10:30:00,8.5,8.5,8.47,8.47,366400.0,8.3504,8.3504,8.3209,8.3209,366400.0
2014-11-17 10:40:00,8.47,8.47,8.44,8.45,536000.0,8.3209,8.3209,8.2914,8.3012,536000.0
2014-11-17 10:50:00,8.45,8.47,8.44,8.47,520000.0,8.3012,8.3209,8.2914,8.3209,520000.0
2014-11-17 11:00:00,8.47,8.47,8.41,8.41,862400.0,8.3209,8.3209,8.2619,8.2619,862400.0
2014-11-17 11:10:00,8.41,8.43,8.4,8.43,851200.0,8.2619,8.2816,8.2521,8.2816,851200.0
2014-11-17 11:20:00,8.44,8.44,8.4,8.4,766400.0,8.2914,8.2914,8.2521,8.2521,766400.0
2014-11-17 11:30:00,8.39,8.41,8.39,8.4,875200.0,8.2423,8.2619,8.2423,8.2521,875200.0
2014-11-17 11:40:00,8.4,8.44,8.4,8.43,641600.0,8.2521,8.2914,8.2521,8.2816,641600.0
2014-11-17 11:50:00,8.43,8.44,8.42,8.43,278400.0,8.2816,8.2914,8.2718,8.2816,278400.0
2014-11-17 12:00:00,8.43,8.44,8.42,8.42,403200.0,8.2816,8.2914,8.2718,8.2718,403200.0
2014-11-17 12:10:00,8.42,8.45,8.42,8.44,104000.0,8.2718,8.3012,8.2718,8.2914,104000.0
2014-11-17 12:20:00,8.45,8.46,8.44,8.46,494400.0,8.3012,8.3111,8.2914,8.3111,494400.0
2014-11-17 12:30:00,8.46,8.47,8.46,8.46,195200.0,8.3111,8.3209,8.3111,8.3111,195200.0
2014-11-17 12:40:00,8.46,8.49,8.46,8.48,204800.0,8.3111,8.3405,8.3111,8.3307,204800.0
2014-11-17 12:50:00,8.47,8.48,8.45,8.45,550400.0,8.3209,8.3307,8.3012,8.3012,550400.0
2014-11-17 13:00:00,8.45,8.47,8.45,8.46,96000.0,8.3012,8.3209,8.3012,8.3111,96000.0
2014-11-17 13:10:00,8.46,8.48,8.46,8.47,89600.0,8.3111,8.3307,8.3111,8.3209,89600.0
2014-11-17 13:20:00,8.47,8.48,8.47,8.47,283200.0,8.3209,8.3307,8.3209,8.3209,283200.0
2014-11-17 13:30:00,8.48,8.49,8.47,8.47,220800.0,8.3307,8.3405,8.3209,8.3209,220800.0
2014-11-17 13:40:00,8.47,8.48,8.46,8.46,177600.0,8.3209,8.3307,8.3111,8.3111,177600.0
2014-11-17 13:50:00,8.46,8.48,8.46,8.47,94400.0,8.3111,8.3307,8.3111,8.3209,94400.0
2014-11-17 14:00:00,8.47,8.48,8.47,8.47,59200.0,8.3209,8.3307,8.3209,8.3209,59200.0
2014-11-17 14:10:00,8.47,8.48,8.47,8.47,65600.0,8.3209,8.3307,8.3209,8.3209,65600.0
2014-11-17 14:20:00,8.47,8.47,8.46,8.47,105600.0,8.3209,8.3209,8.3111,8.3209,105600.0
2014-11-17 14:30:00,8.47,8.49,8.47,8.48,168000.0,8.3209,8.3405,8.3209,8.3307,168000.0
2014-11-17 14:40:00,8.48,8.48,8.47,8.47,216000.0,8.3307,8.3307,8.3209,8.3209,216000.0
2014-11-17 14:50:00,8.47,8.49,8.47,8.48,294400.0,8.3209,8.3405,8.3209,8.3307,294400.0
2014-11-17 15:00:00,8.48,8.48,8.47,8.48,467200.0,8.3307,8.3307,8.3209,8.3307,467200.0
2014-11-17 15:10:00,8.48,8.48,8.46,8.46,240000.0,8.3307,8.3307,8.3111,8.3111,240000.0
2014-11-17 15:20:00,8.46,8.47,8.46,8.46,241600.0,8.3111,8.3209,8.3111,8.3111,241600.0
2014-11-17 15:30:00,8.46,8.47,8.45,8.47,272000.0,8.3111,8.3209,8.3012,8.3209,272000.0
2014-11-17 15:40:00,8.47,8.47,8.46,8.46,164800.0,8.3209,8.3209,8.3111,8.3111,164800.0
2014-11-17 15:50:00,8.46,8.47,8.46,8.47,411200.0,8.3111,8.3209,8.3111,8.3209,411200.0
2014-11-18 09:30:00,8.49,8.52,8.49,8.52,584000.0,8.3405,8.37,8.3405,8.37,584000.0
2014-11-18 09:40:00,8.52,8.56,8.52,8.54,528000.0,8.37,8.4093,8.37,8.3897,528000.0
2014-11-18 09:50:00,8.55,8.56,8.54,8.56,640000.0,8.3995,8.4093,8.3897,8.4093,640000.0
2014-11-18 10:00:00,8.56,8.58,8.56,8.57,284800.0,8.4093,8.429,8.4093,8.4191,284800.0
2014-11-18 10:10:00,8.57,8.58,8.56,8.58,806400.0,8.4191,8.429,8.4093,8.429,806400.0
2014-11-18 10:20:00,8.57,8.57,8.55,8.55,129600.0,8.4191,8.4191,8.3995,8.3995,129600.0
2014-11-18 10:30:00,8.55,8.56,8.54,8.55,385600.0,8.3995,8.4093,8.3897,8.3995,385600.0
2014-11-18 10:40:00,8.55,8.56,8.55,8.56,241600.0,8.3995,8.4093,8.3995,8.4093,241600.0
2014-11-18 10:50:00,8.56,8.57,8.55,8.56,75200.0,8.4093,8.4191,8.3995,8.4093,75200.0
2014-11-18 11:00:00,8.56,8.56,8.55,8.56,233600.0,8.4093,8.4093,8.3995,8.4093,233600.0
2014-11-18 11:10:00,8.56,8.57,8.55,8.56,36800.0,8.4093,8.4191,8.3995,8.4093,36800.0
2014-11-18 11:20:00,8.55,8.55,8.54,8.54,124800.0,8.3995,8.3995,8.3897,8.3897,124800.0
2014-11-18 11:30:00,8.54,8.56,8.54,8.56,100800.0,8.3897,8.4093,8.3897,8.4093,100800.0
2014-11-18 11:40:00,8.56,8.57,8.56,8.57,57600.0,8.4093,8.4191,8.4093,8.4191,57600.0
2014-11-18 11:50:00,8.57,8.57,8.56,8.57,137600.0,8.4191,8.4191,8.4093,8.4191,137600.0
2014-11-18 12:00:00,8.58,8.58,8.57,8.57,140800.0,8.429,8.429,8.4191,8.4191,140800.0
2014-11-18 12:10:00,8.58,8.58,8.57,8.58,86400.0,8.429,8.429,8.4191,8.429,86400.0
2014-11-18 12:20:00,8.57,8.58,8.57,8.58,70400.0,8.4191,8.429,8.4191,8.429,70400.0
2014-11-18 12:30:00,8.58,8.58,8.57,8.57,36800.0,8.429,8.429,8.4191,8.4191,36800.0
2014-11-18 12:40:00,8.58,8.58,8.57,8.58,198400.0,8.429,8.429,8.4191,8.429,198400.0
2014-11-18 12:50:00,8.58,8.59,8.57,8.59,211200.0,8.429,8.4388,8.4191,8.4388,211200.0
2014-11-18 13:00:00,8.59,8.59,8.59,8.59,86400.0,8.4388,8.4388,8.4388,8.4388,86400.0
2014-11-18 13:10:00,8.59,8.6,8.59,8.59,152000.0,8.4388,8.4486,8.4388,8.4388,152000.0
2014-11-18 13:20:00,8.59,8.6,8.59,8.6,220800.0,8.4388,8.4486,8.4388,8.4486,220800.0
2014-11-18 13:30:00,8.6,8.6,8.58,8.58,107200.0,8.4486,8.4486,8.429,8.429,107200.0
2014-11-18 13:40:00,8.58,8.58,8.57,8.58,174400.0,8.429,8.429,8.4191,8.429,174400.0
2014-11-18 13:50:00,8.57,8.59,8.57,8.59,128000.0,8.4191,8.4388,8.4191,8.4388,128000.0
2014-11-18 14:00:00,8.59,8.61,8.59,8.6,294400.0,8.4388,8.4584,8.4388,8.4486,294400.0
2014-11-18 14:10:00,8.6,8.61,8.6,8.61,371200.0,8.4486,8.4584,8.4486,8.4584,371200.0
2014-11-18 14:20:00,8.61,8.61,8.6,8.6,340800.0,8.4584,8.4584,8.4486,8.4486,340800.0
2014-11-18 14:30:00,8.6,8.62,8.6,8.61,388800.0,8.4486,8.4683,8.4486,8.4584,388800.0
2014-11-18 14:40:00,8.61,8.61,8.6,8.6,254400.0,8.4584,8.4584,8.4486,8.4486,254400.0
2014-11-18 14:50:00,8.6,8.6,8.6,8.6,121600.0,8.4486,8.4486,8.4486,8.4486,121600.0
2014-11-18 15:00:00,8.61,8.62,8.6,8.62,372800.0,8.4584,8.4683,8.4486,8.4683,372800.0
2014-11-18 15:10:00,8.62,8.62,8.61,8.61,388800.0,8.4683,8.4683,8.4584,8.4584,388800.0
2014-11-18 15:20:00,8.61,8.61,8.61,8.61,144000.0,8.4584,8.4584,8.4584,8.4584,144000.0
2014-11-18 15:30:00,8.61,8.61,8.6,8.61,361600.0,8.4584,8.4584,8.4486,8.4584,361600.0
2014-11-18 15:40:00,8.61,8.61,8.6,8.6,323200.0,8.4584,8.4584,8.4486,8.4486,323200.0
2014-11-18 15:50:00,8.6,8.6,8.59,8.59,956800.0,8.4486,8.4486,8.4388,8.4388,956800.0
2014-11-19 09:30:00,8.58,8.58,8.51,8.54,854400.0,8.429,8.429,8.3602,8.3897,854400.0
2014-11-19 09:40:00,8.54,8.54,8.51,8.52,532800.0,8.3897,8.3897,8.3602,8.37,532800.0
2014-11-19 09:50:00,8.51,8.52,8.49,8.5,956800.0,8.3602,8.37,8.3405,8.3504,956800.0
2014-11-19 10:00:00,8.49,8.5,8.46,8.48,1145600.0,8.3405,8.3504,8.3111,8.3307,1145600.0
2014-11-19 10:10:00,8.48,8.5,8.46,8.5,928000.0,8.3307,8.3504,8.3111,8.3504,928000.0
2014-11-19 10:20:00,8.5,8.5,8.47,8.48,561600.0,8.3504,8.3504,8.3209,8.3307,561600.0
2014-11-19 10:30:00,8.48,8.5,8.46,8.46,632000.0,8.3307,8.3504,8.3111,8.3111,632000.0
2014-11-19 10:40:00,8.47,8.48,8.46,8.47,758400.0,8.3209,8.3307,8.3111,8.3209,758400.0
2014-11-19 10:50:00,8.46,8.48,8.46,8.46,456000.0,8.3111,8.3307,8.3111,8.3111,456000.0
2014-11-19 11:00:00,8.46,8.47,8.44,8.47,707200.0,8.3111,8.3209,8.2914,8.3209,707200.0
2014-11-19 11:10:00,8.47,8.48,8.46,8.48,331200.0,8.3209,8.3307,8.3111,8.3307,331200.0
2014-11-19 11:20:00,8.47,8.49,8.47,8.48,449600.0,8.3209,8.3405,8.3209,8.3307,449600.0
2014-11-19 11:30:00,8.48,8.49,8.47,8.49,228800.0,8.3307,8.3405,8.3209,8.3405,228800.0
2014-11-19 11:40:00,8.49,8.51,8.49,8.5,222400.0,8.3405,8.3602,8.3405,8.3504,222400.0
2014-11-19 11:50:00,8.5,8.5,8.49,8.5,171200.0,8.3504,8.3504,8.3405,8.3504,171200.0
2014-11-19 12:00:00,8.5,8.52,8.5,8.52,286400.0,8.3504,8.37,8.3504,8.37,286400.0
2014-11-19 12:10:00,8.52,8.53,8.52,8.53,180800.0,8.37,8.3798,8.37,8.3798,180800.0
2014-11-19 12:20:00,8.53,8.53,8.52,8.52,166400.0,8.3798,8.3798,8.37,8.37,166400.0
2014-11-19 12:30:00,8.52,8.53,8.52,8.52,228800.0,8.37,8.3798,8.37,8.37,228800.0
2014-11-19 12:40:00,8.51,8.52,8.51,8.52,112000.0,8.3602,8.37,8.3602,8.37,112000.0
2014-11-19 12:50:00,8.52,8.53,8.52,8.53,545600.0,8.37,8.3798,8.37,8.3798,545600.0
2014-11-19 13:00:00,8.54,8.54,8.53,8.53,220800.0,8.3897,8.3897,8.3798,8.3798,220800.0
2014-11-19 13:10:00,8.53,8.53,8.53,8.53,75200.0,8.3798,8.3798,8.3798,8.3798,75200.0
2014-11-19 13:20:00,8.53,8.55,8.53,8.53,209600.0,8.3798,8.3995,8.3798,8.3798,209600.0
2014-11-19 13:30:00,8.54,8.54,8.53,8.54,52800.0,8.3897,8.3897,8.3798,8.3897,52800.0
2014-11-19 13:40:00,8.54,8.54,8.52,8.52,131200.0,8.3897,8.3897,8.37,8.37,131200.0
2014-11-19 13:50:00,8.52,8.54,8.52,8.52,99200.0,8.37,8.3897,8.37,8.37,99200.0
2014-11-19 14:00:00,8.53,8.56,8.51,8.55,1355200.0,8.3798,8.4093,8.3602,8.3995,1355200.0
2014-11-19 14:10:00,8.55,8.55,8.53,8.55,276800.0,8.3995,8.3995,8.3798,8.3995,276800.0
2014-11-19 14:20:00,8.55,8.55,8.49,8.51,875200.0,8.3995,8.3995,8.3405,8.3602,875200.0
2014-11-19 14:30:00,8.51,8.52,8.49,8.51,510400.0,8.3602,8.37,8.3405,8.3602,510400.0
2014-11-19 14:40:00,8.51,8.51,8.49,8.5,144000.0,8.3602,8.3602,8.3405,8.3504,144000.0
2014-11-19 14:50:00,8.49,8.52,8.49,8.51,452800.0,8.3405,8.37,8.3405,8.3602,452800.0
2014-11-19 15:00:00,8.51,8.52,8.5,8.5,268800.0,8.3602,8.37,8.3504,8.3504,268800.0
2014-11-19 15:10:00,8.51,8.52,8.49,8.52,300800.0,8.3602,8.37,8.3405,8.37,300800.0
2014-11-19 15:20:00,8.52,8.54,8.51,8.51,816000.0,8.37,8.3897,8.3602,8.3602,816000.0
2014-11-19 15:30:00,8.51,8.52,8.51,8.51,222400.0,8.3602,8.37,8.3602,8.3602,222400.0
2014-11-19 15:40:00,8.51,8.52,8.5,8.52,316800.0,8.3602,8.37,8.3504,8.37,316800.0
2014-11-19 15:50:00,8.52,8.53,8.51,8.52,630400.0,8.37,8.3798,8.3602,8.37,630400.0
2014-11-20 09:30:00,8.45,8.47,8.43,8.46,1062400.0,8.3012,8.3209,8.2816,8.3111,1062400.0
2014-11-20 09:40:00,8.46,8.5,8.46,8.5,707200.0,8.3111,8.3504,8.3111,8.3504,707200.0
2014-11-20 09:50:00,8.5,8.53,8.49,8.53,480000.0,8.3504,8.3798,8.3405,8.3798,480000.0
2014-11-20 10:00:00,8.53,8.55,8.53,8.53,678400.0,8.3798,8.3995,8.3798,8.3798,678400.0
2014-11-20 10:10:00,8.54,8.54,8.52,8.52,217600.0,8.3897,8.3897,8.37,8.37,217600.0
2014-11-20 10:20:00,8.53,8.55,8.53,8.54,217600.0,8.3798,8.3995,8.3798,8.3897,217600.0
2014-11-20 10:30:00,8.55,8.56,8.54,8.55,491200.0,8.3995,8.4093,8.3897,8.3995,491200.0
2014-11-20 10:40:00,8.56,8.58,8.55,8.57,513600.0,8.4093,8.429,8.3995,8.4191,513600.0
2014-11-20 10:50:00,8.57,8.58,8.56,8.58,356800.0,8.4191,8.429,8.4093,8.429,356800.0
2014-11-20 11:00:00,8.57,8.59,8.57,8.59,270400.0,8.4191,8.4388,8.4191,8.4388,270400.0
2014-11-20 11:10:00,8.59,8.6,8.59,8.6,356800.0,8.4388,8.4486,8.4388,8.4486,356800.0
2014-11-20 11:20:00,8.6,8.6,8.59,8.6,161600.0,8.4486,8.4486,8.4388,8.4486,161600.0
2014-11-20 11:30:00,8.6,8.6,8.59,8.59,102400.0,8.4486,8.4486,8.4388,8.4388,102400.0
2014-11-20 11:40:00,8.59,8.6,8.59,8.6,86400.0,8.4388,8.4486,8.4388,8.4486,86400.0
2014-11-20 11:50:00,8.6,8.6,8.59,8.59,62400.0,8.4486,8.4486,8.4388,8.4388,62400.0
2014-11-20 12:00:00,8.59,8.59,8.58,8.58,20800.0,8.4388,8.4388,8.429,8.429,20800.0
2014-11-20 12:10:00,8.58,8.59,8.58,8.59,76800.0,8.429,8.4388,8.429,8.4388,76800.0
2014-11-20 12:20:00,8.59,8.59,8.58,8.58,67200.0,8.4388,8.4388,8.429,8.429,67200.0
2014-11-20 12:30:00,8.59,8.6,8.59,8.6,152000.0,8.4388,8.4486,8.4388,8.4486,152000.0
2014-11-20 12:40:00,8.6,8.6,8.59,8.6,83200.0,8.4486,8.4486,8.4388,8.4486,83200.0
2014-11-20 12:50:00,8.6,8.6,8.59,8.6,56000.0,8.4486,8.4486,8.4388,8.4486,56000.0
2014-11-20 13:00:00,8.59,8.6,8.59,8.59,64000.0,8.4388,8.4486,8.4388,8.4388,64000.0
2014-11-20 13:10:00,8.58,8.58,8.57,8.58,121600.0,8.429,8.429,8.4191,8.429,121600.0
2014-11-20 13:20:00,8.58,8.59,8.58,8.59,80000.0,8.429,8.4388,8.429,8.4388,80000.0
2014-11-20 13:30:00,8.59,8.6,8.59,8.59,72000.0,8.4388,8.4486,8.4388,8.4388,72000.0
2014-11-20 13:40:00,8.59,8.59,8.59,8.59,35200.0,8.4388,8.4388,8.4388,8.4388,35200.0
2014-11-20 13:50:00,8.59,8.59,8.59,8.59,60800.0,8.4388,8.4388,8.4388,8.4388,60800.0
2014-11-20 14:00:00,8.59,8.6,8.59,8.59,88000.0,8.4388,8.4486,8.4388,8.4388,88000.0
2014-11-20 14:10:00,8.6,8.6,8.6,8.6,49600.0,8.4486,8.4486,8.4486,8.4486,49600.0
2014-11-20 14:20:00,8.6,8.61,8.6,8.61,78400.0,8.4486,8.4584,8.4486,8.4584,78400.0
2014-11-20 14:30:00,8.61,8.61,8.59,8.59,113600.0,8.4584,8.4584,8.4388,8.4388,113600.0
2014-11-20 14:40:00,8.59,8.6,8.59,8.6,89600.0,8.4388,8.4486,8.4388,8.4486,89600.0
2014-11-20 14:50:00,8.6,8.6,8.58,8.58,64000.0,8.4486,8.4486,8.429,8.429,64000.0
2014-11-20 15:00:00,8.58,8.58,8.57,8.58,225600.0,8.429,8.429,8.4191,8.429,225600.0
2014-11-20 15:10:00,8.58,8.58,8.57,8.58,137600.0,8.429,8.429,8.4191,8.429,137600.0
2014-11-20 15:20:00,8.58,8.59,8.58,8.59,91200.0,8.429,8.4388,8.429,8.4388,91200.0
2014-11-20 15:30:00,8.58,8.59,8.58,8.59,126400.0,8.429,8.4388,8.429,8.4388,126400.0
2014-11-20 15:40:00,8.59,8.6,8.58,8.59,451200.0,8.4388,8.4486,8.429,8.4388,451200.0
2014-11-20 15:50:00,8.59,8.6,8.58,8.6,776000.0,8.4388,8.4486,8.429,8.4486,776000.0
2014-11-21 09:30:00,8.75,8.76,8.73,8.74,1806400.0,8.596,8.6058,8.5763,8.5861,1806400.0
2014-11-21 09:40:00,8.74,8.74,8.7,8.71,881600.0,8.5861,8.5861,8.5468,8.5567,881600.0
2014-11-21 09:50:00,8.72,8.73,8.71,8.72,312000.0,8.5665,8.5763,8.5567,8.5665,312000.0
2014-11-21 10:00:00,8.72,8.72,8.69,8.7,822400.0,8.5665,8.5665,8.537,8.5468,822400.0
2014-11-21 10:10:00,8.7,8.71,8.69,8.71,1008000.0,8.5468,8.5567,8.537,8.5567,1008000.0
2014-11-21 10:20:00,8.71,8.72,8.7,8.72,248000.0,8.5567,8.5665,8.5468,8.5665,248000.0
2014-11-21 10:30:00,8.72,8.72,8.7,8.72,284800.0,8.5665,8.5665,8.5468,8.5665,284800.0
2014-11-21 10:40:00,8.72,8.72,8.69,8.69,326400.0,8.5665,8.5665,8.537,8.537,326400.0
2014-11-21 10:50:00,8.69,8.7,8.65,8.68,632000.0,8.537,8.5468,8.4977,8.5272,632000.0
2014-11-21 11:00:00,8.67,8.67,8.64,8.66,467200.0,8.5174,8.5174,8.4879,8.5075,467200.0
2014-11-21 11:10:00,8.66,8.68,8.65,8.68,211200.0,8.5075,8.5272,8.4977,8.5272,211200.0
2014-11-21 11:20:00,8.68,8.68,8.67,8.67,217600.0,8.5272,8.5272,8.5174,8.5174,217600.0
2014-11-21 11:30:00,8.67,8.67,8.65,8.66,166400.0,8.5174,8.5174,8.4977,8.5075,166400.0
2014-11-21 11:40:00,8.65,8.66,8.65,8.65,297600.0,8.4977,8.5075,8.4977,8.4977,297600.0
2014-11-21 11:50:00,8.66,8.66,8.64,8.66,203200.0,8.5075,8.5075,8.4879,8.5075,203200.0
2014-11-21 12:00:00,8.66,8.67,8.65,8.66,529600.0,8.5075,8.5174,8.4977,8.5075,529600.0
2014-11-21 12:10:00,8.66,8.66,8.64,8.64,118400.0,8.5075,8.5075,8.4879,8.4879,118400.0
2014-11-21 12:20:00,8.64,8.65,8.64,8.64,262400.0,8.4879,8.4977,8.4879,8.4879,262400.0
2014-11-21 12:30:00,8.64,8.65,8.64,8.65,396800.0,8.4879,8.4977,8.4879,8.4977,396800.0
2014-11-21 12:40:00,8.66,8.66,8.65,8.65,164800.0,8.5075,8.5075,8.4977,8.4977,164800.0
2014-11-21 12:50:00,8.65,8.65,8.64,8.64,96000.0,8.4977,8.4977,8.4879,8.4879,96000.0
2014-11-21 13:00:00,8.64,8.64,8.62,8.63,292800.0,8.4879,8.4879,8.4683,8.4781,292800.0
2014-11-21 13:10:00,8.63,8.63,8.62,8.62,203200.0,8.4781,8.4781,8.4683,8.4683,203200.0
2014-11-21 13:20:00,8.62,8.63,8.59,8.6,518400.0,8.4683,8.4781,8.4388,8.4486,518400.0
2014-11-21 13:30:00,8.59,8.6,8.58,8.59,435200.0,8.4388,8.4486,8.429,8.4388,435200.0
2014-11-21 13:40:00,8.6,8.62,8.59,8.62,606400.0,8.4486,8.4683,8.4388,8.4683,606400.0
2014-11-21 13:50:00,8.62,8.65,8.62,8.63,1065600.0,8.4683,8.4977,8.4683,8.4781,1065600.0
2014-11-21 14:00:00,8.63,8.64,8.63,8.63,108800.0,8.4781,8.4879,8.4781,8.4781,108800.0
2014-11-21 14:10:00,8.63,8.63,8.62,8.62,328000.0,8.4781,8.4781,8.4683,8.4683,328000.0
2014-11-21 14:20:00,8.62,8.62,8.6,8.6,264000.0,8.4683,8.4683,8.4486,8.4486,264000.0
2014-11-21 14:30:00,8.6,8.61,8.58,8.59,822400.0,8.4486,8.4584,8.429,8.4388,822400.0
2014-11-21 14:40:00,8.6,8.62,8.6,8.62,307200.0,8.4486,8.4683,8.4486,8.4683,307200.0
2014-11-21 14:50:00,8.62,8.63,8.61,8.62,94400.0,8.4683,8.4781,8.4584,8.4683,94400.0
2014-11-21 15:00:00,8.62,8.63,8.62,8.63,449600.0,8.4683,8.4781,8.4683,8.4781,449600.0
2014-11-21 15:10:00,8.63,8.64,8.63,8.63,428800.0,8.4781,8.4879,8.4781,8.4781,428800.0
2014-11-21 15:20:00,8.64,8.64,8.62,8.63,124800.0,8.4879,8.4879,8.4683,8.4781,124800.0
2014-11-21 15:30:00,8.63,8.64,8.63,8.63,544000.0,8.4781,8.4879,8.4781,8.4781,544000.0
2014-11-21 15:40:00,8.63,8.63,8.61,8.62,379200.0,8.4781,8.4781,8.4584,8.4683,379200.0
2014-11-21 15:50:00,8.62,8.63,8.61,8.63,1955200.0,8.4683,8.4781,8.4584,8.4781,1955200.0
2014-11-24 09:30:00,8.68,8.7,8.66,8.69,942400.0,8.5272,8.5468,8.5075,8.537,942400.0
2014-11-24 09:40:00,8.69,8.7,8.67,8.68,654400.0,8.537,8.5468,8.5174,8.5272,654400.0
2014-11-24 09:50:00,8.69,8.71,8.69,8.7,713600.0,8.537,8.5567,8.537,8.5468,713600.0
2014-11-24 10:00:00,8.71,8.72,8.71,8.72,681600.0,8.5567,8.5665,8.5567,8.5665,681600.0
2014-11-24 10:10:00,8.72,8.72,8.71,8.72,299200.0,8.5665,8.5665,8.5567,8.5665,299200.0
2014-11-24 10:20:00,8.72,8.73,8.72,8.72,257600.0,8.5665,8.5763,8.5665,8.5665,257600.0
2014-11-24 10:30:00,8.73,8.73,8.72,8.73,328000.0,8.5763,8.5763,8.5665,8.5763,328000.0
2014-11-24 10:40:00,8.73,8.74,8.71,8.72,356800.0,8.5763,8.5861,8.5567,8.5665,356800.0
2014-11-24 10:50:00,8.72,8.72,8.71,8.72,227200.0,8.5665,8.5665,8.5567,8.5665,227200.0
2014-11-24 11:00:00,8.72,8.72,8.72,8.72,120000.0,8.5665,8.5665,8.5665,8.5665,120000.0
2014-11-24 11:10:00,8.72,8.72,8.71,8.72,94400.0,8.5665,8.5665,8.5567,8.5665,94400.0
2014-11-24 11:20:00,8.72,8.72,8.71,8.72,318400.0,8.5665,8.5665,8.5567,8.5665,318400.0
2014-11-24 11:30:00,8.72,8.72,8.71,8.72,102400.0,8.5665,8.5665,8.5567,8.5665,102400.0
2014-11-24 11:40:00,8.72,8.73,8.72,8.73,318400.0,8.5665,8.5763,8.5665,8.5763,318400.0
2014-11-24 11:50:00,8.72,8.73,8.72,8.73,291200.0,8.5665,8.5763,8.5665,8.5763,291200.0
2014-11-24 12:00:00,8.73,8.74,8.73,8.74,284800.0,8.5763,8.5861,8.5763,8.5861,284800.0
2014-11-24 12:10:00,8.74,8.74,8.74,8.74,275200.0,8.5861,8.5861,8.5861,8.5861,275200.0
2014-11-24 12:20:00,8.74,8.75,8.74,8.75,409600.0,8.5861,8.596,8.5861,8.596,409600.0
2014-11-24 12:30:00,8.75,8.75,8.74,8.74,139200.0,8.596,8.596,8.5861,8.5861,139200.0
2014-11-24 12:40:00,8.75,8.75,8.74,8.74,139200.0,8.596,8.596,8.5861,8.5861,139200.0
2014-11-24 12:50:00,8.74,8.74,8.72,8.73,329600.0,8.5861,8.5861,8.5665,8.5763,329600.0
2014-11-24 13:00:00,8.73,8.74,8.73,8.74,163200.0,8.5763,8.5861,8.5763,8.5861,163200.0
2014-11-24 13:10:00,8.74,8.75,8.74,8.74,139200.0,8.5861,8.596,8.5861,8.5861,139200.0
2014-11-24 13:20:00,8.75,8.75,8.74,8.74,113600.0,8.596,8.596,8.5861,8.5861,113600.0
2014-11-24 13:30:00,8.75,8.75,8.75,8.75,44800.0,8.596,8.596,8.596,8.596,44800.0
2014-11-24 13:40:00,8.75,8.75,8.74,8.75,124800.0,8.596,8.596,8.5861,8.596,124800.0
2014-11-24 13:50:00,8.74,8.75,8.74,8.75,94400.0,8.5861,8.596,8.5861,8.596,94400.0
2014-11-24 14:00:00,8.75,8.76,8.75,8.76,184000.0,8.596,8.6058,8.596,8.6058,184000.0
2014-11-24 14:10:00,8.76,8.76,8.75,8.75,454400.0,8.6058,8.6058,8.596,8.596,454400.0
2014-11-24 14:20:00,8.76,8.76,8.75,8.76,62400.0,8.6058,8.6058,8.596,8.6058,62400.0
2014-11-24 14:30:00,8.76,8.76,8.75,8.75,76800.0,8.6058,8.6058,8.596,8.596,76800.0
2014-11-24 14:40:00,8.76,8.76,8.76,8.76,44800.0,8.6058,8.6058,8.6058,8.6058,44800.0
2014-11-24 14:50:00,8.76,8.76,8.74,8.75,164800.0,8.6058,8.6058,8.5861,8.596,164800.0
2014-11-24 15:00:00,8.75,8.75,8.74,8.75,105600.0,8.596,8.596,8.5861,8.596,105600.0
2014-11-24 15:10:00,8.75,8.75,8.74,8.74,633600.0,8.596,8.596,8.5861,8.5861,633600.0
2014-11-24 15:20:00,8.74,8.75,8.74,8.75,315200.0,8.5861,8.596,8.5861,8.596,315200.0
2014-11-24 15:30:00,8.76,8.76,8.76,8.76,324800.0,8.6058,8.6058,8.6058,8.6058,324800.0
2014-11-24 15:40:00,8.76,8.76,8.76,8.76,452800.0,8.6058,8.6058,8.6058,8.6058,452800.0
2014-11-24 15:50:00,8.76,8.77,8.76,8.77,1384000.0,8.6058,8.6156,8.6058,8.6156,1384000.0
2014-11-25 09:30:00,8.79,8.84,8.78,8.83,1376000.0,8.6353,8.6844,8.6254,8.6746,1376000.0
2014-11-25 09:40:00,8.83,8.83,8.81,8.81,492800.0,8.6746,8.6746,8.6549,8.6549,492800.0
2014-11-25 09:50:00,8.82,8.83,8.8,8.81,464000.0,8.6647,8.6746,8.6451,8.6549,464000.0
2014-11-25 10:00:00,8.81,8.81,8.74,8.78,1723200.0,8.6549,8.6549,8.5861,8.6254,1723200.0
2014-11-25 10:10:00,8.78,8.81,8.78,8.79,868800.0,8.6254,8.6549,8.6254,8.6353,868800.0
2014-11-25 10:20:00,8.79,8.81,8.79,8.81,724800.0,8.6353,8.6549,8.6353,8.6549,724800.0
2014-11-25 10:30:00,8.81,8.81,8.8,8.8,920000.0,8.6549,8.6549,8.6451,8.6451,920000.0
2014-11-25 10:40:00,8.81,8.82,8.8,8.81,656000.0,8.6549,8.6647,8.6451,8.6549,656000.0
2014-11-25 10:50:00,8.81,8.81,8.79,8.79,102400.0,8.6549,8.6549,8.6353,8.6353,102400.0
2014-11-25 11:00:00,8.79,8.8,8.78,8.78,304000.0,8.6353,8.6451,8.6254,8.6254,304000.0
2014-11-25 11:10:00,8.79,8.79,8.77,8.78,283200.0,8.6353,8.6353,8.6156,8.6254,283200.0
2014-11-25 11:20:00,8.78,8.8,8.78,8.79,257600.0,8.6254,8.6451,8.6254,8.6353,257600.0
2014-11-25 11:30:00,8.79,8.8,8.79,8.8,129600.0,8.6353,8.6451,8.6353,8.6451,129600.0
2014-11-25 11:40:00,8.8,8.8,8.8,8.8,110400.0,8.6451,8.6451,8.6451,8.6451,110400.0
2014-11-25 11:50:00,8.8,8.8,8.79,8.8,99200.0,8.6451,8.6451,8.6353,8.6451,99200.0
2014-11-25 12:00:00,8.8,8.8,8.8,8.8,236800.0,8.6451,8.6451,8.6451,8.6451,236800.0
2014-11-25 12:10:00,8.8,8.8,8.79,8.79,233600.0,8.6451,8.6451,8.6353,8.6353,233600.0
2014-11-25 12:20:00,8.79,8.79,8.79,8.79,36800.0,8.6353,8.6353,8.6353,8.6353,36800.0
2014-11-25 12:30:00,8.79,8.8,8.79,8.79,145600.0,8.6353,8.6451,8.6353,8.6353,145600.0
2014-11-25 12:40:00,8.79,8.8,8.79,8.8,539200.0,8.6353,8.6451,8.6353,8.6451,539200.0
2014-11-25 12:50:00,8.8,8.8,8.78,8.78,180800.0,8.6451,8.6451,8.6254,8.6254,180800.0
2014-11-25 13:00:00,8.78,8.79,8.78,8.79,104000.0,8.6254,8.6353,8.6254,8.6353,104000.0
2014-11-25 13:10:00,8.79,8.8,8.79,8.8,67200.0,8.6353,8.6451,8.6353,8.6451,67200.0
2014-11-25 13:20:00,8.8,8.81,8.8,8.81,164800.0,8.6451,8.6549,8.6451,8.6549,164800.0
2014-11-25 13:30:00,8.81,8.81,8.8,8.81,80000.0,8.6549,8.6549,8.6451,8.6549,80000.0
2014-11-25 13:40:00,8.8,8.82,8.8,8.81,177600.0,8.6451,8.6647,8.6451,8.6549,177600.0
2014-11-25 13:50:00,8.81,8.81,8.8,8.8,241600.0,8.6549,8.6549,8.6451,8.6451,241600.0
2014-11-25 14:00:00,8.8,8.81,8.8,8.8,212800.0,8.6451,8.6549,8.6451,8.6451,212800.0
2014-11-25 14:10:00,8.8,8.81,8.8,8.8,40000.0,8.6451,8.6549,8.6451,8.6451,40000.0
2014-11-25 14:20:00,8.8,8.81,8.8,8.8,140800.0,8.6451,8.6549,8.6451,8.6451,140800.0
2014-11-25 14:30:00,8.8,8.8,8.8,8.8,14400.0,8.6451,8.6451,8.6451,8.6451,14400.0
2014-11-25 14:40:00,8.8,8.8,8.79,8.79,155200.0,8.6451,8.6451,8.6353,8.6353,155200.0
2014-11-25 14:50:00,8.78,8.79,8.78,8.78,412800.0,8.6254,8.6353,8.6254,8.6254,412800.0
2014-11-25 15:00:00,8.78,8.8,8.78,8.8,473600.0,8.6254,8.6451,8.6254,8.6451,473600.0
2014-11-25 15:10:00,8.8,8.81,8.8,8.8,620800.0,8.6451,8.6549,8.6451,8.6451,620800.0
2014-11-25 15:20:00,8.8,8.81,8.8,8.8,208000.0,8.6451,8.6549,8.6451,8.6451,208000.0
2014-11-25 15:30:00,8.8,8.81,8.8,8.8,209600.0,8.6451,8.6549,8.6451,8.6451,209600.0
2014-11-25 15:40:00,8.8,8.8,8.79,8.79,332800.0,8.6451,8.6451,8.6353,8.6353,332800.0
2014-11-25 15:50:00,8.79,8.8,8.78,8.79,859200.0,8.6353,8.6451,8.6254,8.6353,859200.0
2014-11-26 09:30:00,8.81,8.82,8.79,8.82,1736000.0,8.6549,8.6647,8.6353,8.6647,1736000.0
2014-11-26 09:40:00,8.82,8.83,8.81,8.83,1907200.0,8.6647,8.6746,8.6549,8.6746,1907200.0
2014-11-26 09:50:00,8.83,8.84,8.82,8.82,787200.0,8.6746,8.6844,8.6647,8.6647,787200.0
2014-11-26 10:00:00,8.82,8.83,8.81,8.83,587200.0,8.6647,8.6746,8.6549,8.6746,587200.0
2014-11-26 10:10:00,8.83,8.83,8.82,8.83,297600.0,8.6746,8.6746,8.6647,8.6746,297600.0
2014-11-26 10:20:00,8.83,8.85,8.83,8.84,286400.0,8.6746,8.6942,8.6746,8.6844,286400.0
2014-11-26 10:30:00,8.84,8.85,8.83,8.84,64000.0,8.6844,8.6942,8.6746,8.6844,64000.0
2014-11-26 10:40:00,8.84,8.86,8.84,8.85,123200.0,8.6844,8.704,8.6844,8.6942,123200.0
2014-11-26 10:50:00,8.84,8.85,8.84,8.85,296000.0,8.6844,8.6942,8.6844,8.6942,296000.0
2014-11-26 11:00:00,8.85,8.87,8.85,8.86,536000.0,8.6942,8.7138,8.6942,8.704,536000.0
2014-11-26 11:10:00,8.86,8.86,8.85,8.85,1118400.0,8.704,8.704,8.6942,8.6942,1118400.0
2014-11-26 11:20:00,8.85,8.86,8.85,8.86,206400.0,8.6942,8.704,8.6942,8.704,206400.0
2014-11-26 11:30:00,8.86,8.86,8.85,8.86,171200.0,8.704,8.704,8.6942,8.704,171200.0
2014-11-26 11:40:00,8.86,8.87,8.86,8.87,219200.0,8.704,8.7138,8.704,8.7138,219200.0
2014-11-26 11:50:00,8.87,8.87,8.85,8.86,152000.0,8.7138,8.7138,8.6942,8.704,152000.0
2014-11-26 12:00:00,8.85,8.86,8.85,8.85,169600.0,8.6942,8.704,8.6942,8.6942,169600.0
2014-11-26 12:10:00,8.85,8.86,8.85,8.86,100800.0,8.6942,8.704,8.6942,8.704,100800.0
2014-11-26 12:20:00,8.86,8.86,8.85,8.85,180800.0,8.704,8.704,8.6942,8.6942,180800.0
2014-11-26 12:30:00,8.86,8.87,8.86,8.86,352000.0,8.704,8.7138,8.704,8.704,352000.0
2014-11-26 12:40:00,8.86,8.87,8.86,8.87,224000.0,8.704,8.7138,8.704,8.7138,224000.0
2014-11-26 12:50:00,8.87,8.87,8.86,8.86,406400.0,8.7138,8.7138,8.704,8.704,406400.0
2014-11-26 13:00:00,8.86,8.87,8.86,8.87,300800.0,8.704,8.7138,8.704,8.7138,300800.0
2014-11-26 13:10:00,8.87,8.88,8.87,8.88,227200.0,8.7138,8.7237,8.7138,8.7237,227200.0
2014-11-26 13:20:00,8.88,8.88,8.87,8.87,340800.0,8.7237,8.7237,8.7138,8.7138,340800.0
2014-11-26 13:30:00,8.88,8.88,8.87,8.88,33600.0,8.7237,8.7237,8.7138,8.7237,33600.0
2014-11-26 13:40:00,8.88,8.88,8.88,8.88,8000.0,8.7237,8.7237,8.7237,8.7237,8000.0
2014-11-26 13:50:00,8.88,8.88,8.88,8.88,102400.0,8.7237,8.7237,8.7237,8.7237,102400.0
2014-11-26 14:00:00,8.88,8.88,8.88,8.88,204800.0,8.7237,8.7237,8.7237,8.7237,204800.0
2014-11-26 14:10:00,8.88,8.88,8.87,8.88,214400.0,8.7237,8.7237,8.7138,8.7237,214400.0
2014-11-26 14:20:00,8.88,8.88,8.88,8.88,251200.0,8.7237,8.7237,8.7237,8.7237,251200.0
2014-11-26 14:30:00,8.88,8.89,8.88,8.88,81600.0,8.7237,8.7335,8.7237,8.7237,81600.0
2014-11-26 14:40:00,8.88,8.88,8.88,8.88,110400.0,8.7237,8.7237,8.7237,8.7237,110400.0
2014-11-26 14:50:00,8.88,8.88,8.88,8.88,49600.0,8.7237,8.7237,8.7237,8.7237,49600.0
2014-11-26 15:00:00,8.88,8.88,8.87,8.87,97600.0,8.7237,8.7237,8.7138,8.7138,97600.0
2014-11-26 15:10:00,8.88,8.89,8.88,8.88,76800.0,8.7237,8.7335,8.7237,8.7237,76800.0
2014-11-26 15:20:00,8.88,8.89,8.88,8.89,100800.0,8.7237,8.7335,8.7237,8.7335,100800.0
2014-11-26 15:30:00,8.89,8.89,8.89,8.89,176000.0,8.7335,8.7335,8.7335,8.7335,176000.0
2014-11-26 15:40:00,8.89,8.89,8.89,8.89,150400.0,8.7335,8.7335,8.7335,8.7335,150400.0
2014-11-26 15:50:00,8.89,8.92,8.89,8.9,1048000.0,8.7335,8.763,8.7335,8.7433,1048000.0
2014-11-28 09:30:00,8.95,8.97,8.95,8.96,835200.0,8.7924,8.8121,8.7924,8.8023,835200.0
2014-11-28 09:40:00,8.96,8.97,8.96,8.96,217600.0,8.8023,8.8121,8.8023,8.8023,217600.0
2014-11-28 09:50:00,8.96,8.98,8.94,8.98,249600.0,8.8023,8.8219,8.7826,8.8219,249600.0
2014-11-28 10:00:00,8.98,8.99,8.97,8.99,350400.0,8.8219,8.8317,8.8121,8.8317,350400.0
2014-11-28 10:10:00,8.98,8.99,8.98,8.99,316800.0,8.8219,8.8317,8.8219,8.8317,316800.0
2014-11-28 10:20:00,8.99,9.0,8.99,9.0,212800.0,8.8317,8.8416,8.8317,8.8416,212800.0
2014-11-28 10:30:00,9.0,9.01,8.99,9.01,433600.0,8.8416,8.8514,8.8317,8.8514,433600.0
2014-11-28 10:40:00,9.01,9.03,9.01,9.02,116800.0,8.8514,8.871,8.8514,8.8612,116800.0
2014-11-28 10:50:00,9.02,9.02,9.01,9.01,142400.0,8.8612,8.8612,8.8514,8.8514,142400.0
2014-11-28 11:00:00,9.02,9.02,9.01,9.02,46400.0,8.8612,8.8612,8.8514,8.8612,46400.0
2014-11-28 11:10:00,9.01,9.02,9.01,9.02,321600.0,8.8514,8.8612,8.8514,8.8612,321600.0
2014-11-28 11:20:00,9.02,9.02,9.01,9.02,126400.0,8.8612,8.8612,8.8514,8.8612,126400.0
2014-11-28 11:30:00,9.02,9.02,9.01,9.02,201600.0,8.8612,8.8612,8.8514,8.8612,201600.0
2014-11-28 11:40:00,9.02,9.02,9.0,9.01,337600.0,8.8612,8.8612,8.8416,8.8514,337600.0
2014-11-28 11:50:00,9.01,9.01,9.0,9.01,240000.0,8.8514,8.8514,8.8416,8.8514,240000.0
2014-11-28 12:00:00,9.0,9.01,8.99,9.0,254400.0,8.8416,8.8514,8.8317,8.8416,254400.0
2014-11-28 12:10:00,9.0,9.01,9.0,9.01,206400.0,8.8416,8.8514,8.8416,8.8514,206400.0
2014-11-28 12:20:00,9.02,9.02,8.99,8.99,368000.0,8.8612,8.8612,8.8317,8.8317,368000.0
2014-11-28 12:30:00,8.99,9.0,8.97,8.98,329600.0,8.8317,8.8416,8.8121,8.8219,329600.0
2014-11-28 12:40:00,8.98,8.98,8.96,8.96,379200.0,8.8219,8.8219,8.8023,8.8023,379200.0
2014-11-28 12:50:00,8.96,9.0,8.96,8.99,1321600.0,8.8023,8.8416,8.8023,8.8317,1321600.0
2014-12-01 09:30:00,8.94,8.97,8.92,8.92,1220800.0,8.7826,8.8121,8.763,8.763,1220800.0
2014-12-01 09:40:00,8.92,8.92,8.84,8.84,1947200.0,8.763,8.763,8.6844,8.6844,1947200.0
2014-12-01 09:50:00,8.84,8.84,8.72,8.82,4404800.0,8.6844,8.6844,8.5665,8.6647,4404800.0
2014-12-01 10:00:00,8.82,8.85,8.81,8.81,841600.0,8.6647,8.6942,8.6549,8.6549,841600.0
2014-12-01 10:10:00,8.81,8.87,8.81,8.86,937600.0,8.6549,8.7138,8.6549,8.704,937600.0
2014-12-01 10:20:00,8.86,8.88,8.83,8.84,435200.0,8.704,8.7237,8.6746,8.6844,435200.0
2014-12-01 10:30:00,8.85,8.85,8.81,8.82,518400.0,8.6942,8.6942,8.6549,8.6647,518400.0
2014-12-01 10:40:00,8.81,8.81,8.79,8.79,508800.0,8.6549,8.6549,8.6353,8.6353,508800.0
2014-12-01 10:50:00,8.8,8.8,8.76,8.76,1017600.0,8.6451,8.6451,8.6058,8.6058,1017600.0
2014-12-01 11:00:00,8.77,8.79,8.76,8.78,684800.0,8.6156,8.6353,8.6058,8.6254,684800.0
2014-12-01 11:10:00,8.77,8.79,8.77,8.78,156800.0,8.6156,8.6353,8.6156,8.6254,156800.0
2014-12-01 11:20:00,8.79,8.8,8.79,8.79,136000.0,8.6353,8.6451,8.6353,8.6353,136000.0
2014-12-01 11:30:00,8.8,8.81,8.78,8.78,385600.0,8.6451,8.6549,8.6254,8.6254,385600.0
2014-12-01 11:40:00,8.78,8.8,8.78,8.79,108800.0,8.6254,8.6451,8.6254,8.6353,108800.0
2014-12-01 11:50:00,8.78,8.78,8.77,8.77,132800.0,8.6254,8.6254,8.6156,8.6156,132800.0
2014-12-01 12:00:00,8.77,8.78,8.76,8.77,155200.0,8.6156,8.6254,8.6058,8.6156,155200.0
2014-12-01 12:10:00,8.77,8.8,8.77,8.79,72000.0,8.6156,8.6451,8.6156,8.6353,72000.0
2014-12-01 12:20:00,8.8,8.81,8.79,8.8,144000.0,8.6451,8.6549,8.6353,8.6451,144000.0
2014-12-01 12:30:00,8.8,8.8,8.79,8.79,300800.0,8.6451,8.6451,8.6353,8.6353,300800.0
2014-12-01 12:40:00,8.79,8.8,8.78,8.78,276800.0,8.6353,8.6451,8.6254,8.6254,276800.0
2014-12-01 12:50:00,8.78,8.82,8.78,8.82,924800.0,8.6254,8.6647,8.6254,8.6647,924800.0
2014-12-01 13:00:00,8.83,8.84,8.82,8.83,264000.0,8.6746,8.6844,8.6647,8.6746,264000.0
2014-12-01 13:10:00,8.83,8.84,8.82,8.83,372800.0,8.6746,8.6844,8.6647,8.6746,372800.0
2014-12-01 13:20:00,8.83,8.86,8.83,8.85,238400.0,8.6746,8.704,8.6746,8.6942,238400.0
2014-12-01 13:30:00,8.86,8.86,8.84,8.86,337600.0,8.704,8.704,8.6844,8.704,337600.0
2014-12-01 13:40:00,8.85,8.86,8.84,8.85,185600.0,8.6942,8.704,8.6844,8.6942,185600.0
2014-12-01 13:50:00,8.85,8.85,8.83,8.84,156800.0,8.6942,8.6942,8.6746,8.6844,156800.0
2014-12-01 14:00:00,8.83,8.84,8.8,8.81,148800.0,8.6746,8.6844,8.6451,8.6549,148800.0
2014-12-01 14:10:00,8.81,8.81,8.78,8.79,164800.0,8.6549,8.6549,8.6254,8.6353,164800.0
2014-12-01 14:20:00,8.79,8.79,8.76,8.77,1089600.0,8.6353,8.6353,8.6058,8.6156,1089600.0
2014-12-01 14:30:00,8.76,8.78,8.75,8.78,308800.0,8.6058,8.6254,8.596,8.6254,308800.0
2014-12-01 14:40:00,8.78,8.78,8.77,8.78,254400.0,8.6254,8.6254,8.6156,8.6254,254400.0
2014-12-01 14:50:00,8.78,8.79,8.77,8.78,187200.0,8.6254,8.6353,8.6156,8.6254,187200.0
2014-12-01 15:00:00,8.79,8.8,8.79,8.79,256000.0,8.6353,8.6451,8.6353,8.6353,256000.0
2014-12-01 15:10:00,8.8,8.81,8.78,8.81,224000.0,8.6451,8.6549,8.6254,8.6549,224000.0
2014-12-01 15:20:00,8.81,8.82,8.8,8.8,78400.0,8.6549,8.6647,8.6451,8.6451,78400.0
2014-12-01 15:30:00,8.8,8.8,8.77,8.77,568000.0,8.6451,8.6451,8.6156,8.6156,568000.0
2014-12-01 15:40:00,8.78,8.78,8.76,8.78,940800.0,8.6254,8.6254,8.6058,8.6254,940800.0
2014-12-01 15:50:00,8.77,8.79,8.77,8.78,1568000.0,8.6156,8.6353,8.6156,8.6254,1568000.0
2014-12-02 09:30:00,8.8,8.82,8.76,8.8,956800.0,8.6451,8.6647,8.6058,8.6451,956800.0
2014-12-02 09:40:00,8.8,8.83,8.8,8.81,760000.0,8.6451,8.6746,8.6451,8.6549,760000.0
2014-12-02 09:50:00,8.82,8.82,8.78,8.81,881600.0,8.6647,8.6647,8.6254,8.6549,881600.0
2014-12-02 10:00:00,8.81,8.84,8.8,8.84,740800.0,8.6549,8.6844,8.6451,8.6844,740800.0
2014-12-02 10:10:00,8.84,8.84,8.82,8.83,260800.0,8.6844,8.6844,8.6647,8.6746,260800.0
2014-12-02 10:20:00,8.84,8.84,8.82,8.84,360000.0,8.6844,8.6844,8.6647,8.6844,360000.0
2014-12-02 10:30:00,8.84,8.84,8.81,8.81,404800.0,8.6844,8.6844,8.6549,8.6549,404800.0
2014-12-02 10:40:00,8.81,8.83,8.81,8.82,140800.0,8.6549,8.6746,8.6549,8.6647,140800.0
2014-12-02 10:50:00,8.82,8.82,8.8,8.81,296000.0,8.6647,8.6647,8.6451,8.6549,296000.0
2014-12-02 11:00:00,8.81,8.82,8.8,8.8,417600.0,8.6549,8.6647,8.6451,8.6451,417600.0
2014-12-02 11:10:00,8.8,8.82,8.79,8.82,147200.0,8.6451,8.6647,8.6353,8.6647,147200.0
2014-12-02 11:20:00,8.83,8.83,8.82,8.82,107200.0,8.6746,8.6746,8.6647,8.6647,107200.0
2014-12-02 11:30:00,8.82,8.83,8.82,8.83,848000.0,8.6647,8.6746,8.6647,8.6746,848000.0
2014-12-02 11:40:00,8.83,8.85,8.83,8.84,446400.0,8.6746,8.6942,8.6746,8.6844,446400.0
2014-12-02 11:50:00,8.84,8.85,8.83,8.85,320000.0,8.6844,8.6942,8.6746,8.6942,320000.0
2014-12-02 12:00:00,8.85,8.85,8.83,8.83,86400.0,8.6942,8.6942,8.6746,8.6746,86400.0
2014-12-02 12:10:00,8.83,8.84,8.81,8.82,856000.0,8.6746,8.6844,8.6549,8.6647,856000.0
2014-12-02 12:20:00,8.82,8.83,8.82,8.82,238400.0,8.6647,8.6746,8.6647,8.6647,238400.0
2014-12-02 12:30:00,8.82,8.82,8.79,8.8,451200.0,8.6647,8.6647,8.6353,8.6451,451200.0
2014-12-02 12:40:00,8.81,8.82,8.8,8.82,260800.0,8.6549,8.6647,8.6451,8.6647,260800.0
2014-12-02 12:50:00,8.82,8.82,8.81,8.82,156800.0,8.6647,8.6647,8.6549,8.6647,156800.0
2014-12-02 13:00:00,8.82,8.82,8.81,8.81,107200.0,8.6647,8.6647,8.6549,8.6549,107200.0
2014-12-02 13:10:00,8.82,8.82,8.81,8.82,150400.0,8.6647,8.6647,8.6549,8.6647,150400.0
2014-12-02 13:20:00,8.82,8.84,8.81,8.83,355200.0,8.6647,8.6844,8.6549,8.6746,355200.0
2014-12-02 13:30:00,8.84,8.84,8.83,8.84,307200.0,8.6844,8.6844,8.6746,8.6844,307200.0
2014-12-02 13:40:00,8.84,8.85,8.84,8.84,75200.0,8.6844,8.6942,8.6844,8.6844,75200.0
2014-12-02 13:50:00,8.84,8.84,8.83,8.83,145600.0,8.6844,8.6844,8.6746,8.6746,145600.0
2014-12-02 14:00:00,8.84,8.84,8.82,8.83,400000.0,8.6844,8.6844,8.6647,8.6746,400000.0
2014-12-02 14:10:00,8.83,8.84,8.83,8.83,137600.0,8.6746,8.6844,8.6746,8.6746,137600.0
2014-12-02 14:20:00,8.84,8.85,8.83,8.85,195200.0,8.6844,8.6942,8.6746,8.6942,195200.0
2014-12-02 14:30:00,8.84,8.85,8.84,8.85,136000.0,8.6844,8.6942,8.6844,8.6942,136000.0
2014-12-02 14:40:00,8.85,8.88,8.85,8.88,825600.0,8.6942,8.7237,8.6942,8.7237,825600.0
2014-12-02 14:50:00,8.88,8.88,8.87,8.88,142400.0,8.7237,8.7237,8.7138,8.7237,142400.0
2014-12-02 15:00:00,8.88,8.88,8.87,8.88,299200.0,8.7237,8.7237,8.7138,8.7237,299200.0
2014-12-02 15:10:00,8.88,8.88,8.87,8.87,107200.0,8.7237,8.7237,8.7138,8.7138,107200.0
2014-12-02 15:20:00,8.87,8.87,8.85,8.85,547200.0,8.7138,8.7138,8.6942,8.6942,547200.0
2014-12-02 15:30:00,8.85,8.86,8.85,8.85,212800.0,8.6942,8.704,8.6942,8.6942,212800.0
2014-12-02 15:40:00,8.85,8.86,8.84,8.84,345600.0,8.6942,8.704,8.6844,8.6844,345600.0
2014-12-02 15:50:00,8.84,8.86,8.84,8.85,478400.0,8.6844,8.704,8.6844,8.6942,478400.0
2014-12-03 09:30:00,8.88,8.89,8.85,8.89,1289600.0,8.7237,8.7335,8.6942,8.7335,1289600.0
2014-12-03 09:40:00,8.9,8.9,8.87,8.87,598400.0,8.7433,8.7433,8.7138,8.7138,598400.0
2014-12-03 09:50:00,8.87,8.88,8.83,8.84,1534400.0,8.7138,8.7237,8.6746,8.6844,1534400.0
2014-12-03 10:00:00,8.84,8.84,8.79,8.8,1379200.0,8.6844,8.6844,8.6353,8.6451,1379200.0
2014-12-03 10:10:00,8.8,8.82,8.8,8.8,656000.0,8.6451,8.6647,8.6451,8.6451,656000.0
2014-12-03 10:20:00,8.8,8.82,8.78,8.8,699200.0,8.6451,8.6647,8.6254,8.6451,699200.0
2014-12-03 10:30:00,8.8,8.84,8.8,8.82,520000.0,8.6451,8.6844,8.6451,8.6647,520000.0
2014-12-03 10:40:00,8.83,8.83,8.81,8.83,321600.0,8.6746,8.6746,8.6549,8.6746,321600.0
2014-12-03 10:50:00,8.83,8.83,8.81,8.81,328000.0,8.6746,8.6746,8.6549,8.6549,328000.0
2014-12-03 11:00:00,8.81,8.84,8.81,8.83,384000.0,8.6549,8.6844,8.6549,8.6746,384000.0
2014-12-03 11:10:00,8.84,8.84,8.81,8.83,147200.0,8.6844,8.6844,8.6549,8.6746,147200.0
2014-12-03 11:20:00,8.83,8.84,8.82,8.84,318400.0,8.6746,8.6844,8.6647,8.6844,318400.0
2014-12-03 11:30:00,8.85,8.85,8.83,8.84,371200.0,8.6942,8.6942,8.6746,8.6844,371200.0
2014-12-03 11:40:00,8.84,8.84,8.83,8.84,166400.0,8.6844,8.6844,8.6746,8.6844,166400.0
2014-12-03 11:50:00,8.84,8.85,8.84,8.85,449600.0,8.6844,8.6942,8.6844,8.6942,449600.0
2014-12-03 12:00:00,8.85,8.85,8.84,8.85,134400.0,8.6942,8.6942,8.6844,8.6942,134400.0
2014-12-03 12:10:00,8.84,8.85,8.84,8.84,206400.0,8.6844,8.6942,8.6844,8.6844,206400.0
2014-12-03 12:20:00,8.84,8.85,8.84,8.84,54400.0,8.6844,8.6942,8.6844,8.6844,54400.0
2014-12-03 12:30:00,8.84,8.85,8.84,8.84,108800.0,8.6844,8.6942,8.6844,8.6844,108800.0
2014-12-03 12:40:00,8.83,8.85,8.83,8.85,177600.0,8.6746,8.6942,8.6746,8.6942,177600.0
2014-12-03 12:50:00,8.84,8.85,8.84,8.84,126400.0,8.6844,8.6942,8.6844,8.6844,126400.0
2014-12-03 13:00:00,8.85,8.85,8.84,8.84,94400.0,8.6942,8.6942,8.6844,8.6844,94400.0
2014-12-03 13:10:00,8.84,8.85,8.84,8.85,144000.0,8.6844,8.6942,8.6844,8.6942,144000.0
2014-12-03 13:20:00,8.85,8.87,8.85,8.86,160000.0,8.6942,8.7138,8.6942,8.704,160000.0
2014-12-03 13:30:00,8.87,8.87,8.87,8.87,294400.0,8.7138,8.7138,8.7138,8.7138,294400.0
2014-12-03 13:40:00,8.88,8.88,8.86,8.87,228800.0,8.7237,8.7237,8.704,8.7138,228800.0
2014-12-03 13:50:00,8.87,8.88,8.86,8.88,88000.0,8.7138,8.7237,8.704,8.7237,88000.0
2014-12-03 14:00:00,8.87,8.88,8.87,8.88,214400.0,8.7138,8.7237,8.7138,8.7237,214400.0
2014-12-03 14:10:00,8.88,8.89,8.88,8.88,425600.0,8.7237,8.7335,8.7237,8.7237,425600.0
2014-12-03 14:20:00,8.88,8.89,8.88,8.88,281600.0,8.7237,8.7335,8.7237,8.7237,281600.0
2014-12-03 14:30:00,8.88,8.88,8.88,8.88,120000.0,8.7237,8.7237,8.7237,8.7237,120000.0
2014-12-03 14:40:00,8.88,8.88,8.88,8.88,94400.0,8.7237,8.7237,8.7237,8.7237,94400.0
2014-12-03 14:50:00,8.87,8.88,8.87,8.88,177600.0,8.7138,8.7237,8.7138,8.7237,177600.0
2014-12-03 15:00:00,8.88,8.88,8.88,8.88,249600.0,8.7237,8.7237,8.7237,8.7237,249600.0
2014-12-03 15:10:00,8.88,8.89,8.88,8.89,568000.0,8.7237,8.7335,8.7237,8.7335,568000.0
2014-12-03 15:20:00,8.89,8.9,8.89,8.9,499200.0,8.7335,8.7433,8.7335,8.7433,499200.0
2014-12-03 15:30:00,8.9,8.91,8.9,8.9,640000.0,8.7433,8.7531,8.7433,8.7433,640000.0
2014-12-03 15:40:00,8.9,8.9,8.89,8.89,379200.0,8.7433,8.7433,8.7335,8.7335,379200.0
2014-12-03 15:50:00,8.89,8.89,8.88,8.88,990400.0,8.7335,8.7335,8.7237,8.7237,990400.0
2014-12-04 09:30:00,8.87,8.89,8.85,8.88,761600.0,8.7138,8.7335,8.6942,8.7237,761600.0
2014-12-04 09:40:00,8.88,8.92,8.88,8.91,817600.0,8.7237,8.763,8.7237,8.7531,817600.0
2014-12-04 09:50:00,8.91,8.91,8.88,8.91,636800.0,8.7531,8.7531,8.7237,8.7531,636800.0
2014-12-04 10:00:00,8.9,8.92,8.89,8.9,585600.0,8.7433,8.763,8.7335,8.7433,585600.0
2014-12-04 10:10:00,8.9,8.92,8.9,8.91,542400.0,8.7433,8.763,8.7433,8.7531,542400.0
2014-12-04 10:20:00,8.91,8.92,8.9,8.9,681600.0,8.7531,8.763,8.7433,8.7433,681600.0
2014-12-04 10:30:00,8.9,8.9,8.87,8.88,974400.0,8.7433,8.7433,8.7138,8.7237,974400.0
2014-12-04 10:40:00,8.88,8.88,8.83,8.85,628800.0,8.7237,8.7237,8.6746,8.6942,628800.0
2014-12-04 10:50:00,8.85,8.86,8.84,8.86,347200.0,8.6942,8.704,8.6844,8.704,347200.0
2014-12-04 11:00:00,8.86,8.86,8.84,8.86,404800.0,8.704,8.704,8.6844,8.704,404800.0
2014-12-04 11:10:00,8.85,8.86,8.85,8.85,488000.0,8.6942,8.704,8.6942,8.6942,488000.0
2014-12-04 11:20:00,8.85,8.86,8.82,8.82,244800.0,8.6942,8.704,8.6647,8.6647,244800.0
2014-12-04 11:30:00,8.82,8.85,8.8,8.84,361600.0,8.6647,8.6942,8.6451,8.6844,361600.0
2014-12-04 11:40:00,8.84,8.86,8.84,8.86,532800.0,8.6844,8.704,8.6844,8.704,532800.0
2014-12-04 11:50:00,8.86,8.88,8.86,8.88,716800.0,8.704,8.7237,8.704,8.7237,716800.0
2014-12-04 12:00:00,8.88,8.91,8.87,8.9,512000.0,8.7237,8.7531,8.7138,8.7433,512000.0
2014-12-04 12:10:00,8.9,8.9,8.9,8.9,216000.0,8.7433,8.7433,8.7433,8.7433,216000.0
2014-12-04 12:20:00,8.9,8.91,8.9,8.91,353600.0,8.7433,8.7531,8.7433,8.7531,353600.0
2014-12-04 12:30:00,8.91,8.94,8.9,8.92,1844800.0,8.7531,8.7826,8.7433,8.763,1844800.0
2014-12-04 12:40:00,8.93,8.94,8.92,8.92,200000.0,8.7728,8.7826,8.763,8.763,200000.0
2014-12-04 12:50:00,8.92,8.92,8.9,8.91,444800.0,8.763,8.763,8.7433,8.7531,444800.0
2014-12-04 13:00:00,8.91,8.92,8.9,8.92,268800.0,8.7531,8.763,8.7433,8.763,268800.0
2014-12-04 13:10:00,8.91,8.91,8.9,8.91,174400.0,8.7531,8.7531,8.7433,8.7531,174400.0
2014-12-04 13:20:00,8.91,8.92,8.91,8.91,270400.0,8.7531,8.763,8.7531,8.7531,270400.0
2014-12-04 13:30:00,8.91,8.91,8.9,8.9,224000.0,8.7531,8.7531,8.7433,8.7433,224000.0
2014-12-04 13:40:00,8.9,8.92,8.9,8.91,219200.0,8.7433,8.763,8.7433,8.7531,219200.0
2014-12-04 13:50:00,8.91,8.92,8.91,8.91,412800.0,8.7531,8.763,8.7531,8.7531,412800.0
2014-12-04 14:00:00,8.91,8.92,8.91,8.92,259200.0,8.7531,8.763,8.7531,8.763,259200.0
2014-12-04 14:10:00,8.92,8.92,8.91,8.91,281600.0,8.763,8.763,8.7531,8.7531,281600.0
2014-12-04 14:20:00,8.91,8.92,8.91,8.91,192000.0,8.7531,8.763,8.7531,8.7531,192000.0
2014-12-04 14:30:00,8.91,8.91,8.88,8.89,614400.0,8.7531,8.7531,8.7237,8.7335,614400.0
2014-12-04 14:40:00,8.89,8.9,8.89,8.89,179200.0,8.7335,8.7433,8.7335,8.7335,179200.0
2014-12-04 14:50:00,8.89,8.9,8.88,8.89,140800.0,8.7335,8.7433,8.7237,8.7335,140800.0
2014-12-04 15:00:00,8.89,8.9,8.89,8.9,243200.0,8.7335,8.7433,8.7335,8.7433,243200.0
2014-12-04 15:10:00,8.9,8.9,8.88,8.88,283200.0,8.7433,8.7433,8.7237,8.7237,283200.0
2014-12-04 15:20:00,8.88,8.88,8.84,8.85,545600.0,8.7237,8.7237,8.6844,8.6942,545600.0
2014-12-04 15:30:00,8.84,8.86,8.84,8.86,624000.0,8.6844,8.704,8.6844,8.704,624000.0
2014-12-04 15:40:00,8.85,8.87,8.85,8.86,635200.0,8.6942,8.7138,8.6942,8.704,635200.0
2014-12-04 15:50:00,8.87,8.88,8.87,8.87,1459200.0,8.7138,8.7237,8.7138,8.7138,1459200.0
2014-12-05 09:30:00,8.9,8.93,8.89,8.89,766400.0,8.7433,8.7728,8.7335,8.7335,766400.0
2014-12-05 09:40:00,8.89,8.9,8.86,8.9,942400.0,8.7335,8.7433,8.704,8.7433,942400.0
2014-12-05 09:50:00,8.9,8.91,8.89,8.9,504000.0,8.7433,8.7531,8.7335,8.7433,504000.0
2014-12-05 10:00:00,8.9,8.9,8.87,8.88,496000.0,8.7433,8.7433,8.7138,8.7237,496000.0
2014-12-05 10:10:00,8.88,8.92,8.88,8.92,305600.0,8.7237,8.763,8.7237,8.763,305600.0
2014-12-05 10:20:00,8.91,8.91,8.87,8.88,592000.0,8.7531,8.7531,8.7138,8.7237,592000.0
2014-12-05 10:30:00,8.88,8.89,8.88,8.89,347200.0,8.7237,8.7335,8.7237,8.7335,347200.0
2014-12-05 10:40:00,8.9,8.9,8.88,8.89,145600.0,8.7433,8.7433,8.7237,8.7335,145600.0
2014-12-05 10:50:00,8.89,8.89,8.88,8.88,313600.0,8.7335,8.7335,8.7237,8.7237,313600.0
2014-12-05 11:00:00,8.89,8.9,8.89,8.9,137600.0,8.7335,8.7433,8.7335,8.7433,137600.0
2014-12-05 11:10:00,8.9,8.9,8.9,8.9,329600.0,8.7433,8.7433,8.7433,8.7433,329600.0
2014-12-05 11:20:00,8.9,8.91,8.9,8.91,172800.0,8.7433,8.7531,8.7433,8.7531,172800.0
2014-12-05 11:30:00,8.91,8.91,8.9,8.9,155200.0,8.7531,8.7531,8.7433,8.7433,155200.0
2014-12-05 11:40:00,8.9,8.91,8.9,8.9,188800.0,8.7433,8.7531,8.7433,8.7433,188800.0
2014-12-05 11:50:00,8.91,8.91,8.9,8.9,243200.0,8.7531,8.7531,8.7433,8.7433,243200.0
2014-12-05 12:00:00,8.9,8.91,8.9,8.91,155200.0,8.7433,8.7531,8.7433,8.7531,155200.0
2014-12-05 12:10:00,8.9,8.91,8.9,8.91,81600.0,8.7433,8.7531,8.7433,8.7531,81600.0
2014-12-05 12:20:00,8.9,8.91,8.9,8.91,169600.0,8.7433,8.7531,8.7433,8.7531,169600.0
2014-12-05 12:30:00,8.91,8.91,8.9,8.91,113600.0,8.7531,8.7531,8.7433,8.7531,113600.0
2014-12-05 12:40:00,8.91,8.92,8.91,8.91,168000.0,8.7531,8.763,8.7531,8.7531,168000.0
2014-12-05 12:50:00,8.91,8.91,8.9,8.9,225600.0,8.7531,8.7531,8.7433,8.7433,225600.0
2014-12-05 13:00:00,8.9,8.9,8.89,8.89,350400.0,8.7433,8.7433,8.7335,8.7335,350400.0
2014-12-05 13:10:00,8.89,8.89,8.87,8.88,569600.0,8.7335,8.7335,8.7138,8.7237,569600.0
2014-12-05 13:20:00,8.88,8.89,8.87,8.89,321600.0,8.7237,8.7335,8.7138,8.7335,321600.0
2014-12-05 13:30:00,8.89,8.9,8.89,8.89,164800.0,8.7335,8.7433,8.7335,8.7335,164800.0
2014-12-05 13:40:00,8.89,8.9,8.89,8.89,249600.0,8.7335,8.7433,8.7335,8.7335,249600.0
2014-12-05 13:50:00,8.89,8.9,8.89,8.9,112000.0,8.7335,8.7433,8.7335,8.7433,112000.0
2014-12-05 14:00:00,8.89,8.9,8.89,8.9,212800.0,8.7335,8.7433,8.7335,8.7433,212800.0
2014-12-05 14:10:00,8.9,8.9,8.88,8.88,132800.0,8.7433,8.7433,8.7237,8.7237,132800.0
2014-12-05 14:20:00,8.88,8.89,8.88,8.89,120000.0,8.7237,8.7335,8.7237,8.7335,120000.0
2014-12-05 14:30:00,8.89,8.89,8.88,8.88,230400.0,8.7335,8.7335,8.7237,8.7237,230400.0
2014-12-05 14:40:00,8.89,8.89,8.88,8.88,345600.0,8.7335,8.7335,8.7237,8.7237,345600.0
2014-12-05 14:50:00,8.88,8.88,8.87,8.88,332800.0,8.7237,8.7237,8.7138,8.7237,332800.0
2014-12-05 15:00:00,8.88,8.88,8.87,8.88,326400.0,8.7237,8.7237,8.7138,8.7237,326400.0
2014-12-05 15:10:00,8.88,8.89,8.88,8.89,169600.0,8.7237,8.7335,8.7237,8.7335,169600.0
2014-12-05 15:20:00,8.89,8.89,8.88,8.89,273600.0,8.7335,8.7335,8.7237,8.7335,273600.0
2014-12-05 15:30:00,8.88,8.89,8.86,8.86,547200.0,8.7237,8.7335,8.704,8.704,547200.0
2014-12-05 15:40:00,8.86,8.87,8.84,8.84,571200.0,8.704,8.7138,8.6844,8.6844,571200.0
2014-12-05 15:50:00,8.84,8.88,8.84,8.87,936000.0,8.6844,8.7237,8.6844,8.7138,936000.0
2014-12-08 09:30:00,8.84,8.89,8.81,8.88,904000.0,8.6844,8.7335,8.6549,8.7237,904000.0
2014-12-08 09:40:00,8.88,8.91,8.88,8.9,550400.0,8.7237,8.7531,8.7237,8.7433,550400.0
2014-12-08 09:50:00,8.91,8.91,8.89,8.9,476800.0,8.7531,8.7531,8.7335,8.7433,476800.0
2014-12-08 10:00:00,8.9,8.9,8.88,8.88,473600.0,8.7433,8.7433,8.7237,8.7237,473600.0
2014-12-08 10:10:00,8.88,8.89,8.86,8.87,467200.0,8.7237,8.7335,8.704,8.7138,467200.0
2014-12-08 10:20:00,8.88,8.9,8.87,8.89,156800.0,8.7237,8.7433,8.7138,8.7335,156800.0
2014-12-08 10:30:00,8.89,8.9,8.89,8.9,364800.0,8.7335,8.7433,8.7335,8.7433,364800.0
2014-12-08 10:40:00,8.9,8.9,8.9,8.9,116800.0,8.7433,8.7433,8.7433,8.7433,116800.0
2014-12-08 10:50:00,8.9,8.9,8.89,8.9,124800.0,8.7433,8.7433,8.7335,8.7433,124800.0
2014-12-08 11:00:00,8.89,8.89,8.87,8.88,294400.0,8.7335,8.7335,8.7138,8.7237,294400.0
2014-12-08 11:10:00,8.88,8.88,8.87,8.87,182400.0,8.7237,8.7237,8.7138,8.7138,182400.0
2014-12-08 11:20:00,8.88,8.88,8.86,8.87,379200.0,8.7237,8.7237,8.704,8.7138,379200.0
2014-12-08 11:30:00,8.87,8.88,8.86,8.87,297600.0,8.7138,8.7237,8.704,8.7138,297600.0
2014-12-08 11:40:00,8.87,8.88,8.87,8.88,275200.0,8.7138,8.7237,8.7138,8.7237,275200.0
2014-12-08 11:50:00,8.88,8.88,8.87,8.87,102400.0,8.7237,8.7237,8.7138,8.7138,102400.0
2014-12-08 12:00:00,8.87,8.88,8.87,8.87,184000.0,8.7138,8.7237,8.7138,8.7138,184000.0
2014-12-08 12:10:00,8.87,8.87,8.77,8.78,2019200.0,8.7138,8.7138,8.6156,8.6254,2019200.0
2014-12-08 12:20:00,8.78,8.78,8.75,8.76,617600.0,8.6254,8.6254,8.596,8.6058,617600.0
2014-12-08 12:30:00,8.75,8.77,8.74,8.77,324800.0,8.596,8.6156,8.5861,8.6156,324800.0
2014-12-08 12:40:00,8.76,8.79,8.76,8.78,204800.0,8.6058,8.6353,8.6058,8.6254,204800.0
2014-12-08 12:50:00,8.79,8.79,8.74,8.75,176000.0,8.6353,8.6353,8.5861,8.596,176000.0
2014-12-08 13:00:00,8.75,8.78,8.75,8.78,147200.0,8.596,8.6254,8.596,8.6254,147200.0
2014-12-08 13:10:00,8.78,8.78,8.75,8.75,168000.0,8.6254,8.6254,8.596,8.596,168000.0
2014-12-08 13:20:00,8.75,8.75,8.72,8.73,651200.0,8.596,8.596,8.5665,8.5763,651200.0
2014-12-08 13:30:00,8.73,8.73,8.68,8.69,1323200.0,8.5763,8.5763,8.5272,8.537,1323200.0
2014-12-08 13:40:00,8.69,8.69,8.67,8.69,440000.0,8.537,8.537,8.5174,8.537,440000.0
2014-12-08 13:50:00,8.68,8.7,8.68,8.68,280000.0,8.5272,8.5468,8.5272,8.5272,280000.0
2014-12-08 14:00:00,8.68,8.68,8.66,8.68,427200.0,8.5272,8.5272,8.5075,8.5272,427200.0
2014-12-08 14:10:00,8.68,8.68,8.66,8.68,256000.0,8.5272,8.5272,8.5075,8.5272,256000.0
2014-12-08 14:20:00,8.68,8.71,8.67,8.71,540800.0,8.5272,8.5567,8.5174,8.5567,540800.0
2014-12-08 14:30:00,8.7,8.72,8.7,8.72,92800.0,8.5468,8.5665,8.5468,8.5665,92800.0
2014-12-08 14:40:00,8.72,8.74,8.72,8.74,268800.0,8.5665,8.5861,8.5665,8.5861,268800.0
2014-12-08 14:50:00,8.74,8.74,8.73,8.73,147200.0,8.5861,8.5861,8.5763,8.5763,147200.0
2014-12-08 15:00:00,8.72,8.73,8.71,8.71,342400.0,8.5665,8.5763,8.5567,8.5567,342400.0
2014-12-08 15:10:00,8.71,8.73,8.71,8.72,102400.0,8.5567,8.5763,8.5567,8.5665,102400.0
2014-12-08 15:20:00,8.71,8.74,8.71,8.73,148800.0,8.5567,8.5861,8.5567,8.5763,148800.0
2014-12-08 15:30:00,8.73,8.73,8.72,8.72,105600.0,8.5763,8.5763,8.5665,8.5665,105600.0
2014-12-08 15:40:00,8.72,8.73,8.71,8.71,272000.0,8.5665,8.5763,8.5567,8.5567,272000.0
2014-12-08 15:50:00,8.71,8.75,8.7,8.75,2883200.0,8.5567,8.596,8.5468,8.596,2883200.0
2014-12-09 09:30:00,8.54,8.58,8.5,8.55,3435200.0,8.3897,8.429,8.3504,8.3995,3435200.0
2014-12-09 09:40:00,8.55,8.59,8.53,8.59,1321600.0,8.3995,8.4388,8.3798,8.4388,1321600.0
2014-12-09 09:50:00,8.59,8.59,8.55,8.58,934400.0,8.4388,8.4388,8.3995,8.429,934400.0
2014-12-09 10:00:00,8.58,8.6,8.56,8.57,1417600.0,8.429,8.4486,8.4093,8.4191,1417600.0
2014-12-09 10:10:00,8.56,8.56,8.52,8.54,1670400.0,8.4093,8.4093,8.37,8.3897,1670400.0
2014-12-09 10:20:00,8.54,8.56,8.51,8.52,1056000.0,8.3897,8.4093,8.3602,8.37,1056000.0
2014-12-09 10:30:00,8.51,8.53,8.48,8.52,1308800.0,8.3602,8.3798,8.3307,8.37,1308800.0
2014-12-09 10:40:00,8.52,8.58,8.52,8.58,425600.0,8.37,8.429,8.37,8.429,425600.0
2014-12-09 10:50:00,8.58,8.59,8.57,8.57,430400.0,8.429,8.4388,8.4191,8.4191,430400.0
2014-12-09 11:00:00,8.58,8.58,8.55,8.56,521600.0,8.429,8.429,8.3995,8.4093,521600.0
2014-12-09 11:10:00,8.56,8.59,8.56,8.59,179200.0,8.4093,8.4388,8.4093,8.4388,179200.0
2014-12-09 11:20:00,8.6,8.65,8.6,8.64,763200.0,8.4486,8.4977,8.4486,8.4879,763200.0
2014-12-09 11:30:00,8.64,8.64,8.62,8.63,315200.0,8.4879,8.4879,8.4683,8.4781,315200.0
2014-12-09 11:40:00,8.63,8.64,8.61,8.62,272000.0,8.4781,8.4879,8.4584,8.4683,272000.0
2014-12-09 11:50:00,8.62,8.64,8.62,8.63,97600.0,8.4683,8.4879,8.4683,8.4781,97600.0
2014-12-09 12:00:00,8.63,8.65,8.62,8.64,121600.0,8.4781,8.4977,8.4683,8.4879,121600.0
2014-12-09 12:10:00,8.64,8.64,8.61,8.62,196800.0,8.4879,8.4879,8.4584,8.4683,196800.0
2014-12-09 12:20:00,8.62,8.65,8.62,8.65,398400.0,8.4683,8.4977,8.4683,8.4977,398400.0
2014-12-09 12:30:00,8.65,8.7,8.65,8.7,302400.0,8.4977,8.5468,8.4977,8.5468,302400.0
2014-12-09 12:40:00,8.7,8.71,8.69,8.69,408000.0,8.5468,8.5567,8.537,8.537,408000.0
2014-12-09 12:50:00,8.7,8.72,8.7,8.72,209600.0,8.5468,8.5665,8.5468,8.5665,209600.0
2014-12-09 13:00:00,8.72,8.74,8.71,8.74,340800.0,8.5665,8.5861,8.5567,8.5861,340800.0
2014-12-09 13:10:00,8.75,8.76,8.74,8.75,368000.0,8.596,8.6058,8.5861,8.596,368000.0
2014-12-09 13:20:00,8.75,8.75,8.74,8.75,886400.0,8.596,8.596,8.5861,8.596,886400.0
2014-12-09 13:30:00,8.75,8.8,8.75,8.79,577600.0,8.596,8.6451,8.596,8.6353,577600.0
2014-12-09 13:40:00,8.79,8.79,8.77,8.78,300800.0,8.6353,8.6353,8.6156,8.6254,300800.0
2014-12-09 13:50:00,8.77,8.78,8.76,8.77,190400.0,8.6156,8.6254,8.6058,8.6156,190400.0
2014-12-09 14:00:00,8.78,8.79,8.77,8.78,481600.0,8.6254,8.6353,8.6156,8.6254,481600.0
2014-12-09 14:10:00,8.79,8.79,8.75,8.76,372800.0,8.6353,8.6353,8.596,8.6058,372800.0
2014-12-09 14:20:00,8.76,8.77,8.76,8.77,216000.0,8.6058,8.6156,8.6058,8.6156,216000.0
2014-12-09 14:30:00,8.77,8.77,8.73,8.74,620800.0,8.6156,8.6156,8.5763,8.5861,620800.0
2014-12-09 14:40:00,8.74,8.75,8.73,8.74,195200.0,8.5861,8.596,8.5763,8.5861,195200.0
2014-12-09 14:50:00,8.74,8.75,8.74,8.75,94400.0,8.5861,8.596,8.5861,8.596,94400.0
2014-12-09 15:00:00,8.76,8.78,8.76,8.77,896000.0,8.6058,8.6254,8.6058,8.6156,896000.0
2014-12-09 15:10:00,8.77,8.78,8.76,8.78,452800.0,8.6156,8.6254,8.6058,8.6254,452800.0
2014-12-09 15:20:00,8.78,8.79,8.77,8.78,158400.0,8.6254,8.6353,8.6156,8.6254,158400.0
2014-12-09 15:30:00,8.78,8.79,8.77,8.79,211200.0,8.6254,8.6353,8.6156,8.6353,211200.0
2014-12-09 15:40:00,8.78,8.81,8.78,8.81,475200.0,8.6254,8.6549,8.6254,8.6549,475200.0
2014-12-09 15:50:00,8.81,8.81,8.8,8.81,2870400.0,8.6549,8.6549,8.6451,8.6549,2870400.0
2014-12-10 09:30:00,8.78,8.8,8.75,8.79,897600.0,8.6254,8.6451,8.596,8.6353,897600.0
2014-12-10 09:40:00,8.79,8.81,8.75,8.76,715200.0,8.6353,8.6549,8.596,8.6058,715200.0
2014-12-10 09:50:00,8.75,8.76,8.72,8.75,1243200.0,8.596,8.6058,8.5665,8.596,1243200.0
2014-12-10 10:00:00,8.74,8.76,8.72,8.74,593600.0,8.5861,8.6058,8.5665,8.5861,593600.0
2014-12-10 10:10:00,8.73,8.76,8.72,8.75,604800.0,8.5763,8.6058,8.5665,8.596,604800.0
2014-12-10 10:20:00,8.76,8.76,8.71,8.71,432000.0,8.6058,8.6058,8.5567,8.5567,432000.0
2014-12-10 10:30:00,8.72,8.72,8.67,8.68,806400.0,8.5665,8.5665,8.5174,8.5272,806400.0
2014-12-10 10:40:00,8.69,8.72,8.69,8.71,308800.0,8.537,8.5665,8.537,8.5567,308800.0
2014-12-10 10:50:00,8.71,8.76,8.69,8.76,340800.0,8.5567,8.6058,8.537,8.6058,340800.0
2014-12-10 11:00:00,8.75,8.75,8.73,8.75,438400.0,8.596,8.596,8.5763,8.596,438400.0
2014-12-10 11:10:00,8.74,8.75,8.72,8.73,371200.0,8.5861,8.596,8.5665,8.5763,371200.0
2014-12-10 11:20:00,8.72,8.74,8.72,8.72,150400.0,8.5665,8.5861,8.5665,8.5665,150400.0
2014-12-10 11:30:00,8.72,8.72,8.7,8.72,228800.0,8.5665,8.5665,8.5468,8.5665,228800.0
2014-12-10 11:40:00,8.71,8.73,8.71,8.73,256000.0,8.5567,8.5763,8.5567,8.5763,256000.0
2014-12-10 11:50:00,8.73,8.76,8.73,8.75,368000.0,8.5763,8.6058,8.5763,8.596,368000.0
2014-12-10 12:00:00,8.75,8.75,8.73,8.73,49600.0,8.596,8.596,8.5763,8.5763,49600.0
2014-12-10 12:10:00,8.73,8.73,8.68,8.69,376000.0,8.5763,8.5763,8.5272,8.537,376000.0
2014-12-10 12:20:00,8.69,8.71,8.68,8.69,176000.0,8.537,8.5567,8.5272,8.537,176000.0
2014-12-10 12:30:00,8.69,8.7,8.68,8.69,198400.0,8.537,8.5468,8.5272,8.537,198400.0
2014-12-10 12:40:00,8.68,8.71,8.68,8.7,160000.0,8.5272,8.5567,8.5272,8.5468,160000.0
2014-12-10 12:50:00,8.7,8.71,8.69,8.69,281600.0,8.5468,8.5567,8.537,8.537,281600.0
2014-12-10 13:00:00,8.7,8.7,8.69,8.7,100800.0,8.5468,8.5468,8.537,8.5468,100800.0
2014-12-10 13:10:00,8.7,8.72,8.7,8.72,128000.0,8.5468,8.5665,8.5468,8.5665,128000.0
2014-12-10 13:20:00,8.72,8.73,8.71,8.72,132800.0,8.5665,8.5763,8.5567,8.5665,132800.0
2014-12-10 13:30:00,8.73,8.73,8.7,8.7,409600.0,8.5763,8.5763,8.5468,8.5468,409600.0
2014-12-10 13:40:00,8.7,8.7,8.64,8.64,537600.0,8.5468,8.5468,8.4879,8.4879,537600.0
2014-12-10 13:50:00,8.64,8.65,8.61,8.61,800000.0,8.4879,8.4977,8.4584,8.4584,800000.0
2014-12-10 14:00:00,8.61,8.62,8.59,8.61,948800.0,8.4584,8.4683,8.4388,8.4584,948800.0
2014-12-10 14:10:00,8.6,8.61,8.58,8.61,713600.0,8.4486,8.4584,8.429,8.4584,713600.0
2014-12-10 14:20:00,8.61,8.61,8.55,8.58,729600.0,8.4584,8.4584,8.3995,8.429,729600.0
2014-12-10 14:30:00,8.58,8.58,8.54,8.54,518400.0,8.429,8.429,8.3897,8.3897,518400.0
2014-12-10 14:40:00,8.54,8.57,8.53,8.56,1163200.0,8.3897,8.4191,8.3798,8.4093,1163200.0
2014-12-10 14:50:00,8.55,8.56,8.51,8.51,563200.0,8.3995,8.4093,8.3602,8.3602,563200.0
2014-12-10 15:00:00,8.52,8.55,8.49,8.54,3025600.0,8.37,8.3995,8.3405,8.3897,3025600.0
2014-12-10 15:10:00,8.54,8.58,8.54,8.57,529600.0,8.3897,8.429,8.3897,8.4191,529600.0
2014-12-10 15:20:00,8.57,8.59,8.57,8.58,406400.0,8.4191,8.4388,8.4191,8.429,406400.0
2014-12-10 15:30:00,8.57,8.6,8.56,8.57,688000.0,8.4191,8.4486,8.4093,8.4191,688000.0
2014-12-10 15:40:00,8.57,8.57,8.5,8.5,1193600.0,8.4191,8.4191,8.3504,8.3504,1193600.0
2014-12-10 15:50:00,8.5,8.54,8.5,8.53,3798400.0,8.3504,8.3897,8.3504,8.3798,3798400.0
2014-12-11 09:30:00,8.57,8.66,8.57,8.65,1305600.0,8.4191,8.5075,8.4191,8.4977,1305600.0
2014-12-11 09:40:00,8.66,8.69,8.65,8.69,804800.0,8.5075,8.537,8.4977,8.537,804800.0
2014-12-11 09:50:00,8.69,8.71,8.69,8.7,596800.0,8.537,8.5567,8.537,8.5468,596800.0
2014-12-11 10:00:00,8.7,8.72,8.68,8.71,497600.0,8.5468,8.5665,8.5272,8.5567,497600.0
2014-12-11 10:10:00,8.71,8.74,8.69,8.73,547200.0,8.5567,8.5861,8.537,8.5763,547200.0
2014-12-11 10:20:00,8.74,8.77,8.73,8.77,838400.0,8.5861,8.6156,8.5763,8.6156,838400.0
2014-12-11 10:30:00,8.77,8.79,8.76,8.79,934400.0,8.6156,8.6353,8.6058,8.6353,934400.0
2014-12-11 10:40:00,8.79,8.79,8.77,8.78,372800.0,8.6353,8.6353,8.6156,8.6254,372800.0
2014-12-11 10:50:00,8.77,8.78,8.77,8.77,182400.0,8.6156,8.6254,8.6156,8.6156,182400.0
2014-12-11 11:00:00,8.77,8.78,8.76,8.77,392000.0,8.6156,8.6254,8.6058,8.6156,392000.0
2014-12-11 11:10:00,8.76,8.78,8.76,8.77,190400.0,8.6058,8.6254,8.6058,8.6156,190400.0
2014-12-11 11:20:00,8.78,8.8,8.77,8.78,449600.0,8.6254,8.6451,8.6156,8.6254,449600.0
2014-12-11 11:30:00,8.78,8.8,8.77,8.8,308800.0,8.6254,8.6451,8.6156,8.6451,308800.0
2014-12-11 11:40:00,8.8,8.8,8.78,8.79,124800.0,8.6451,8.6451,8.6254,8.6353,124800.0
2014-12-11 11:50:00,8.79,8.81,8.79,8.8,292800.0,8.6353,8.6549,8.6353,8.6451,292800.0
2014-12-11 12:00:00,8.81,8.81,8.79,8.79,80000.0,8.6549,8.6549,8.6353,8.6353,80000.0
2014-12-11 12:10:00,8.79,8.79,8.77,8.79,104000.0,8.6353,8.6353,8.6156,8.6353,104000.0
2014-12-11 12:20:00,8.79,8.79,8.78,8.78,52800.0,8.6353,8.6353,8.6254,8.6254,52800.0
2014-12-11 12:30:00,8.78,8.78,8.77,8.78,176000.0,8.6254,8.6254,8.6156,8.6254,176000.0
2014-12-11 12:40:00,8.78,8.78,8.76,8.78,152000.0,8.6254,8.6254,8.6058,8.6254,152000.0
2014-12-11 12:50:00,8.78,8.79,8.78,8.78,100800.0,8.6254,8.6353,8.6254,8.6254,100800.0
2014-12-11 13:00:00,8.78,8.79,8.78,8.78,297600.0,8.6254,8.6353,8.6254,8.6254,297600.0
2014-12-11 13:10:00,8.78,8.78,8.76,8.76,164800.0,8.6254,8.6254,8.6058,8.6058,164800.0
2014-12-11 13:20:00,8.76,8.76,8.75,8.75,115200.0,8.6058,8.6058,8.596,8.596,115200.0
2014-12-11 13:30:00,8.77,8.77,8.76,8.76,321600.0,8.6156,8.6156,8.6058,8.6058,321600.0
2014-12-11 13:40:00,8.76,8.78,8.76,8.78,137600.0,8.6058,8.6254,8.6058,8.6254,137600.0
2014-12-11 13:50:00,8.78,8.78,8.74,8.74,163200.0,8.6254,8.6254,8.5861,8.5861,163200.0
2014-12-11 14:00:00,8.74,8.75,8.74,8.75,148800.0,8.5861,8.596,8.5861,8.596,148800.0
2014-12-11 14:10:00,8.75,8.75,8.73,8.74,273600.0,8.596,8.596,8.5763,8.5861,273600.0
2014-12-11 14:20:00,8.74,8.74,8.7,8.7,379200.0,8.5861,8.5861,8.5468,8.5468,379200.0
2014-12-11 14:30:00,8.71,8.71,8.68,8.69,401600.0,8.5567,8.5567,8.5272,8.537,401600.0
2014-12-11 14:40:00,8.7,8.71,8.65,8.65,513600.0,8.5468,8.5567,8.4977,8.4977,513600.0
2014-12-11 14:50:00,8.64,8.67,8.63,8.64,398400.0,8.4879,8.5174,8.4781,8.4879,398400.0
2014-12-11 15:00:00,8.64,8.68,8.64,8.66,305600.0,8.4879,8.5272,8.4879,8.5075,305600.0
2014-12-11 15:10:00,8.66,8.71,8.66,8.7,484800.0,8.5075,8.5567,8.5075,8.5468,484800.0
2014-12-11 15:20:00,8.7,8.71,8.69,8.7,254400.0,8.5468,8.5567,8.537,8.5468,254400.0
2014-12-11 15:30:00,8.7,8.72,8.66,8.67,518400.0,8.5468,8.5665,8.5075,8.5174,518400.0
2014-12-11 15:40:00,8.66,8.69,8.61,8.61,678400.0,8.5075,8.537,8.4584,8.4584,678400.0
2014-12-11 15:50:00,8.61,8.62,8.57,8.61,1860800.0,8.4584,8.4683,8.4191,8.4584,1860800.0
2014-12-12 09:30:00,8.44,8.59,8.43,8.57,2257600.0,8.2914,8.4388,8.2816,8.4191,2257600.0
2014-12-12 09:40:00,8.57,8.6,8.55,8.55,1116800.0,8.4191,8.4486,8.3995,8.3995,1116800.0
2014-12-12 09:50:00,8.56,8.64,8.56,8.63,1068800.0,8.4093,8.4879,8.4093,8.4781,1068800.0
2014-12-12 10:00:00,8.63,8.64,8.57,8.61,1360000.0,8.4781,8.4879,8.4191,8.4584,1360000.0
2014-12-12 10:10:00,8.61,8.61,8.54,8.58,1112000.0,8.4584,8.4584,8.3897,8.429,1112000.0
2014-12-12 10:20:00,8.58,8.59,8.55,8.59,580800.0,8.429,8.4388,8.3995,8.4388,580800.0
2014-12-12 10:30:00,8.59,8.61,8.57,8.57,372800.0,8.4388,8.4584,8.4191,8.4191,372800.0
2014-12-12 10:40:00,8.57,8.58,8.56,8.56,302400.0,8.4191,8.429,8.4093,8.4093,302400.0
2014-12-12 10:50:00,8.56,8.56,8.49,8.49,1792000.0,8.4093,8.4093,8.3405,8.3405,1792000.0
2014-12-12 11:00:00,8.5,8.54,8.47,8.53,1137600.0,8.3504,8.3897,8.3209,8.3798,1137600.0
2014-12-12 11:10:00,8.53,8.55,8.51,8.52,363200.0,8.3798,8.3995,8.3602,8.37,363200.0
2014-12-12 11:20:00,8.53,8.55,8.49,8.49,248000.0,8.3798,8.3995,8.3405,8.3405,248000.0
2014-12-12 11:30:00,8.5,8.57,8.5,8.57,302400.0,8.3504,8.4191,8.3504,8.4191,302400.0
2014-12-12 11:40:00,8.57,8.58,8.55,8.56,300800.0,8.4191,8.429,8.3995,8.4093,300800.0
2014-12-12 11:50:00,8.56,8.57,8.51,8.52,355200.0,8.4093,8.4191,8.3602,8.37,355200.0
2014-12-12 12:00:00,8.52,8.54,8.52,8.52,148800.0,8.37,8.3897,8.37,8.37,148800.0
2014-12-12 12:10:00,8.52,8.53,8.5,8.52,272000.0,8.37,8.3798,8.3504,8.37,272000.0
2014-12-12 12:20:00,8.52,8.56,8.5,8.56,588800.0,8.37,8.4093,8.3504,8.4093,588800.0
2014-12-12 12:30:00,8.56,8.57,8.55,8.55,323200.0,8.4093,8.4191,8.3995,8.3995,323200.0
2014-12-12 12:40:00,8.55,8.56,8.53,8.56,268800.0,8.3995,8.4093,8.3798,8.4093,268800.0
2014-12-12 12:50:00,8.56,8.56,8.53,8.54,76800.0,8.4093,8.4093,8.3798,8.3897,76800.0
2014-12-12 13:00:00,8.52,8.56,8.52,8.56,270400.0,8.37,8.4093,8.37,8.4093,270400.0
2014-12-12 13:10:00,8.55,8.6,8.54,8.58,344000.0,8.3995,8.4486,8.3897,8.429,344000.0
2014-12-12 13:20:00,8.59,8.61,8.58,8.61,289600.0,8.4388,8.4584,8.429,8.4584,289600.0
2014-12-12 13:30:00,8.61,8.61,8.57,8.59,96000.0,8.4584,8.4584,8.4191,8.4388,96000.0
2014-12-12 13:40:00,8.59,8.6,8.58,8.6,92800.0,8.4388,8.4486,8.429,8.4486,92800.0
2014-12-12 13:50:00,8.6,8.62,8.59,8.62,729600.0,8.4486,8.4683,8.4388,8.4683,729600.0
2014-12-12 14:00:00,8.61,8.61,8.6,8.61,299200.0,8.4584,8.4584,8.4486,8.4584,299200.0
2014-12-12 14:10:00,8.6,8.6,8.57,8.58,278400.0,8.4486,8.4486,8.4191,8.429,278400.0
2014-12-12 14:20:00,8.58,8.59,8.55,8.55,315200.0,8.429,8.4388,8.3995,8.3995,315200.0
2014-12-12 14:30:00,8.55,8.56,8.54,8.54,257600.0,8.3995,8.4093,8.3897,8.3897,257600.0
2014-12-12 14:40:00,8.55,8.55,8.53,8.54,268800.0,8.3995,8.3995,8.3798,8.3897,268800.0
2014-12-12 14:50:00,8.54,8.56,8.53,8.55,174400.0,8.3897,8.4093,8.3798,8.3995,174400.0
2014-12-12 15:00:00,8.55,8.57,8.54,8.55,179200.0,8.3995,8.4191,8.3897,8.3995,179200.0
2014-12-12 15:10:00,8.55,8.55,8.53,8.53,281600.0,8.3995,8.3995,8.3798,8.3798,281600.0
2014-12-12 15:20:00,8.53,8.54,8.51,8.53,284800.0,8.3798,8.3897,8.3602,8.3798,284800.0
2014-12-12 15:30:00,8.53,8.53,8.46,8.46,467200.0,8.3798,8.3798,8.3111,8.3111,467200.0
2014-12-12 15:40:00,8.45,8.47,8.44,8.46,1270400.0,8.3012,8.3209,8.2914,8.3111,1270400.0
2014-12-12 15:50:00,8.45,8.45,8.42,8.42,1870400.0,8.3012,8.3012,8.2718,8.2718,1870400.0
2014-12-15 09:30:00,8.51,8.55,8.5,8.53,1433600.0,8.3602,8.3995,8.3504,8.3798,1433600.0
2014-12-15 09:40:00,8.53,8.57,8.5,8.54,1428800.0,8.3798,8.4191,8.3504,8.3897,1428800.0
2014-12-15 09:50:00,8.53,8.54,8.47,8.5,1075200.0,8.3798,8.3897,8.3209,8.3504,1075200.0
2014-12-15 10:00:00,8.5,8.51,8.44,8.44,1524800.0,8.3504,8.3602,8.2914,8.2914,1524800.0
2014-12-15 10:10:00,8.43,8.49,8.43,8.47,1150400.0,8.2816,8.3405,8.2816,8.3209,1150400.0
2014-12-15 10:20:00,8.47,8.47,8.42,8.44,700800.0,8.3209,8.3209,8.2718,8.2914,700800.0
2014-12-15 10:30:00,8.43,8.44,8.36,8.37,790400.0,8.2816,8.2914,8.2128,8.2227,790400.0
2014-12-15 10:40:00,8.37,8.38,8.34,8.37,929600.0,8.2227,8.2325,8.1932,8.2227,929600.0
2014-12-15 10:50:00,8.38,8.45,8.38,8.42,1292800.0,8.2325,8.3012,8.2325,8.2718,1292800.0
2014-12-15 11:00:00,8.4,8.4,8.34,8.38,988800.0,8.2521,8.2521,8.1932,8.2325,988800.0
2014-12-15 11:10:00,8.37,8.37,8.3,8.31,1166400.0,8.2227,8.2227,8.1539,8.1637,1166400.0
2014-12-15 11:20:00,8.31,8.33,8.25,8.27,1760000.0,8.1637,8.1834,8.1048,8.1244,1760000.0
2014-12-15 11:30:00,8.26,8.3,8.21,8.21,1294400.0,8.1146,8.1539,8.0655,8.0655,1294400.0
2014-12-15 11:40:00,8.22,8.26,8.2,8.24,1664000.0,8.0753,8.1146,8.0556,8.0949,1664000.0
2014-12-15 11:50:00,8.23,8.25,8.2,8.21,1120000.0,8.0851,8.1048,8.0556,8.0655,1120000.0
2014-12-15 12:00:00,8.21,8.29,8.21,8.27,1436800.0,8.0655,8.1441,8.0655,8.1244,1436800.0
2014-12-15 12:10:00,8.27,8.29,8.24,8.26,468800.0,8.1244,8.1441,8.0949,8.1146,468800.0
2014-12-15 12:20:00,8.26,8.33,8.26,8.33,1019200.0,8.1146,8.1834,8.1146,8.1834,1019200.0
2014-12-15 12:30:00,8.33,8.36,8.29,8.35,1025600.0,8.1834,8.2128,8.1441,8.203,1025600.0
2014-12-15 12:40:00,8.35,8.36,8.33,8.33,328000.0,8.203,8.2128,8.1834,8.1834,328000.0
2014-12-15 12:50:00,8.34,8.38,8.33,8.37,752000.0,8.1932,8.2325,8.1834,8.2227,752000.0
2014-12-15 13:00:00,8.36,8.39,8.34,8.34,401600.0,8.2128,8.2423,8.1932,8.1932,401600.0
2014-12-15 13:10:00,8.35,8.35,8.29,8.31,681600.0,8.203,8.203,8.1441,8.1637,681600.0
2014-12-15 13:20:00,8.31,8.34,8.29,8.29,296000.0,8.1637,8.1932,8.1441,8.1441,296000.0
2014-12-15 13:30:00,8.28,8.32,8.28,8.3,761600.0,8.1342,8.1735,8.1342,8.1539,761600.0
2014-12-15 13:40:00,8.3,8.32,8.27,8.27,452800.0,8.1539,8.1735,8.1244,8.1244,452800.0
2014-12-15 13:50:00,8.27,8.3,8.27,8.3,251200.0,8.1244,8.1539,8.1244,8.1539,251200.0
2014-12-15 14:00:00,8.28,8.3,8.26,8.28,592000.0,8.1342,8.1539,8.1146,8.1342,592000.0
2014-12-15 14:10:00,8.28,8.29,8.26,8.27,641600.0,8.1342,8.1441,8.1146,8.1244,641600.0
2014-12-15 14:20:00,8.27,8.36,8.27,8.33,651200.0,8.1244,8.2128,8.1244,8.1834,651200.0
2014-12-15 14:30:00,8.33,8.36,8.3,8.33,670400.0,8.1834,8.2128,8.1539,8.1834,670400.0
2014-12-15 14:40:00,8.33,8.33,8.27,8.28,312000.0,8.1834,8.1834,8.1244,8.1342,312000.0
2014-12-15 14:50:00,8.27,8.31,8.27,8.29,532800.0,8.1244,8.1637,8.1244,8.1441,532800.0
2014-12-15 15:00:00,8.29,8.31,8.29,8.31,553600.0,8.1441,8.1637,8.1441,8.1637,553600.0
2014-12-15 15:10:00,8.31,8.33,8.29,8.3,196800.0,8.1637,8.1834,8.1441,8.1539,196800.0
2014-12-15 15:20:00,8.28,8.29,8.24,8.24,513600.0,8.1342,8.1441,8.0949,8.0949,513600.0
2014-12-15 15:30:00,8.24,8.31,8.22,8.3,1590400.0,8.0949,8.1637,8.0753,8.1539,1590400.0
2014-12-15 15:40:00,8.3,8.3,8.26,8.28,556800.0,8.1539,8.1539,8.1146,8.1342,556800.0
2014-12-15 15:50:00,8.28,8.3,8.25,8.25,1158400.0,8.1342,8.1539,8.1048,8.1048,1158400.0
2014-12-16 09:30:00,8.14,8.17,8.08,8.14,3921600.0,7.9967,8.0262,7.9378,7.9967,3921600.0
2014-12-16 09:40:00,8.15,8.2,8.13,8.2,1348800.0,8.0065,8.0556,7.9869,8.0556,1348800.0
2014-12-16 09:50:00,8.2,8.21,8.14,8.14,992000.0,8.0556,8.0655,7.9967,7.9967,992000.0
2014-12-16 10:00:00,8.14,8.16,8.09,8.09,1377600.0,7.9967,8.0163,7.9476,7.9476,1377600.0
2014-12-16 10:10:00,8.09,8.17,8.05,8.16,2203200.0,7.9476,8.0262,7.9083,8.0163,2203200.0
2014-12-16 10:20:00,8.15,8.18,8.13,8.18,683200.0,8.0065,8.036,7.9869,8.036,683200.0
2014-12-16 10:30:00,8.18,8.18,8.14,8.15,619200.0,8.036,8.036,7.9967,8.0065,619200.0
2014-12-16 10:40:00,8.15,8.17,8.11,8.14,926400.0,8.0065,8.0262,7.9672,7.9967,926400.0
2014-12-16 10:50:00,8.14,8.22,8.13,8.21,1406400.0,7.9967,8.0753,7.9869,8.0655,1406400.0
2014-12-16 11:00:00,8.21,8.22,8.18,8.18,814400.0,8.0655,8.0753,8.036,8.036,814400.0
2014-12-16 11:10:00,8.19,8.26,8.19,8.26,1249600.0,8.0458,8.1146,8.0458,8.1146,1249600.0
2014-12-16 11:20:00,8.26,8.34,8.25,8.32,1252800.0,8.1146,8.1932,8.1048,8.1735,1252800.0
2014-12-16 11:30:00,8.33,8.38,8.32,8.33,1648000.0,8.1834,8.2325,8.1735,8.1834,1648000.0
2014-12-16 11:40:00,8.33,8.34,8.31,8.33,756800.0,8.1834,8.1932,8.1637,8.1834,756800.0
2014-12-16 11:50:00,8.33,8.34,8.28,8.3,646400.0,8.1834,8.1932,8.1342,8.1539,646400.0
2014-12-16 12:00:00,8.31,8.31,8.28,8.29,793600.0,8.1637,8.1637,8.1342,8.1441,793600.0
2014-12-16 12:10:00,8.3,8.31,8.28,8.3,643200.0,8.1539,8.1637,8.1342,8.1539,643200.0
2014-12-16 12:20:00,8.3,8.3,8.27,8.28,816000.0,8.1539,8.1539,8.1244,8.1342,816000.0
2014-12-16 12:30:00,8.29,8.31,8.28,8.3,627200.0,8.1441,8.1637,8.1342,8.1539,627200.0
2014-12-16 12:40:00,8.3,8.31,8.24,8.25,1536000.0,8.1539,8.1637,8.0949,8.1048,1536000.0
2014-12-16 12:50:00,8.26,8.28,8.24,8.24,278400.0,8.1146,8.1342,8.0949,8.0949,278400.0
2014-12-16 13:00:00,8.24,8.26,8.21,8.21,921600.0,8.0949,8.1146,8.0655,8.0655,921600.0
2014-12-16 13:10:00,8.21,8.21,8.14,8.16,889600.0,8.0655,8.0655,7.9967,8.0163,889600.0
2014-12-16 13:20:00,8.16,8.17,8.14,8.16,328000.0,8.0163,8.0262,7.9967,8.0163,328000.0
2014-12-16 13:30:00,8.16,8.18,8.12,8.17,608000.0,8.0163,8.036,7.9771,8.0262,608000.0
2014-12-16 13:40:00,8.17,8.21,8.17,8.18,795200.0,8.0262,8.0655,8.0262,8.036,795200.0
2014-12-16 13:50:00,8.19,8.23,8.19,8.19,502400.0,8.0458,8.0851,8.0458,8.0458,502400.0
2014-12-16 14:00:00,8.19,8.22,8.17,8.21,259200.0,8.0458,8.0753,8.0262,8.0655,259200.0
2014-12-16 14:10:00,8.2,8.22,8.17,8.19,368000.0,8.0556,8.0753,8.0262,8.0458,368000.0
2014-12-16 14:20:00,8.2,8.21,8.19,8.19,180800.0,8.0556,8.0655,8.0458,8.0458,180800.0
2014-12-16 14:30:00,8.2,8.2,8.17,8.19,332800.0,8.0556,8.0556,8.0262,8.0458,332800.0
2014-12-16 14:40:00,8.19,8.2,8.16,8.16,182400.0,8.0458,8.0556,8.0163,8.0163,182400.0
2014-12-16 14:50:00,8.16,8.16,8.12,8.15,523200.0,8.0163,8.0163,7.9771,8.0065,523200.0
2014-12-16 15:00:00,8.13,8.17,8.12,8.13,516800.0,7.9869,8.0262,7.9771,7.9869,516800.0
2014-12-16 15:10:00,8.15,8.15,8.12,8.13,142400.0,8.0065,8.0065,7.9771,7.9869,142400.0
2014-12-16 15:20:00,8.13,8.14,8.09,8.1,318400.0,7.9869,7.9967,7.9476,7.9574,318400.0
2014-12-16 15:30:00,8.09,8.13,8.08,8.08,420800.0,7.9476,7.9869,7.9378,7.9378,420800.0
2014-12-16 15:40:00,8.08,8.08,8.03,8.05,939200.0,7.9378,7.9378,7.8886,7.9083,939200.0
2014-12-16 15:50:00,8.05,8.05,7.98,7.98,1584000.0,7.9083,7.9083,7.8395,7.8395,1584000.0
2014-12-17 09:30:00,7.99,8.02,7.97,8.0,1851200.0,7.8493,7.8788,7.8297,7.8592,1851200.0
2014-12-17 09:40:00,8.0,8.06,7.99,8.04,1684800.0,7.8592,7.9181,7.8493,7.8985,1684800.0
2014-12-17 09:50:00,8.04,8.07,8.03,8.06,1299200.0,7.8985,7.9279,7.8886,7.9181,1299200.0
2014-12-17 10:00:00,8.06,8.08,8.01,8.02,1304000.0,7.9181,7.9378,7.869,7.8788,1304000.0
2014-12-17 10:10:00,8.03,8.05,8.0,8.04,899200.0,7.8886,7.9083,7.8592,7.8985,899200.0
2014-12-17 10:20:00,8.03,8.04,8.0,8.01,900800.0,7.8886,7.8985,7.8592,7.869,900800.0
2014-12-17 10:30:00,8.01,8.04,8.0,8.02,684800.0,7.869,7.8985,7.8592,7.8788,684800.0
2014-12-17 10:40:00,8.02,8.05,8.01,8.05,667200.0,7.8788,7.9083,7.869,7.9083,667200.0
2014-12-17 10:50:00,8.05,8.05,8.01,8.01,572800.0,7.9083,7.9083,7.869,7.869,572800.0
2014-12-17 11:00:00,8.01,8.05,8.01,8.03,352000.0,7.869,7.9083,7.869,7.8886,352000.0
2014-12-17 11:10:00,8.03,8.06,8.01,8.06,412800.0,7.8886,7.9181,7.869,7.9181,412800.0
2014-12-17 11:20:00,8.06,8.09,8.05,8.08,772800.0,7.9181,7.9476,7.9083,7.9378,772800.0
2014-12-17 11:30:00,8.08,8.12,8.07,8.12,691200.0,7.9378,7.9771,7.9279,7.9771,691200.0
2014-12-17 11:40:00,8.12,8.14,8.12,8.13,814400.0,7.9771,7.9967,7.9771,7.9869,814400.0
2014-12-17 11:50:00,8.13,8.15,8.12,8.15,948800.0,7.9869,8.0065,7.9771,8.0065,948800.0
2014-12-17 12:00:00,8.15,8.15,8.11,8.13,891200.0,8.0065,8.0065,7.9672,7.9869,891200.0
2014-12-17 12:10:00,8.12,8.12,8.1,8.1,377600.0,7.9771,7.9771,7.9574,7.9574,377600.0
2014-12-17 12:20:00,8.11,8.11,8.07,8.07,563200.0,7.9672,7.9672,7.9279,7.9279,563200.0
2014-12-17 12:30:00,8.07,8.1,8.06,8.08,225600.0,7.9279,7.9574,7.9181,7.9378,225600.0
2014-12-17 12:40:00,8.06,8.07,8.05,8.06,222400.0,7.9181,7.9279,7.9083,7.9181,222400.0
2014-12-17 12:50:00,8.06,8.09,8.06,8.09,348800.0,7.9181,7.9476,7.9181,7.9476,348800.0
2014-12-17 13:00:00,8.09,8.09,8.07,8.08,384000.0,7.9476,7.9476,7.9279,7.9378,384000.0
2014-12-17 13:10:00,8.08,8.09,8.06,8.07,192000.0,7.9378,7.9476,7.9181,7.9279,192000.0
2014-12-17 13:20:00,8.07,8.08,8.06,8.08,355200.0,7.9279,7.9378,7.9181,7.9378,355200.0
2014-12-17 13:30:00,8.09,8.1,8.08,8.09,305600.0,7.9476,7.9574,7.9378,7.9476,305600.0
2014-12-17 13:40:00,8.1,8.11,8.07,8.09,409600.0,7.9574,7.9672,7.9279,7.9476,409600.0
2014-12-17 13:50:00,8.09,8.13,8.08,8.13,254400.0,7.9476,7.9869,7.9378,7.9869,254400.0
2014-12-17 14:00:00,8.12,8.24,8.12,8.2,4188800.0,7.9771,8.0949,7.9771,8.0556,4188800.0
2014-12-17 14:10:00,8.19,8.25,8.19,8.23,1352000.0,8.0458,8.1048,8.0458,8.0851,1352000.0
2014-12-17 14:20:00,8.23,8.24,8.2,8.21,870400.0,8.0851,8.0949,8.0556,8.0655,870400.0
2014-12-17 14:30:00,8.22,8.25,8.18,8.25,942400.0,8.0753,8.1048,8.036,8.1048,942400.0
2014-12-17 14:40:00,8.24,8.24,8.16,8.16,1809600.0,8.0949,8.0949,8.0163,8.0163,1809600.0
2014-12-17 14:50:00,8.16,8.21,8.15,8.17,1430400.0,8.0163,8.0655,8.0065,8.0262,1430400.0
2014-12-17 15:00:00,8.17,8.17,8.11,8.14,1419200.0,8.0262,8.0262,7.9672,7.9967,1419200.0
2014-12-17 15:10:00,8.14,8.2,8.14,8.2,609600.0,7.9967,8.0556,7.9967,8.0556,609600.0
2014-12-17 15:20:00,8.2,8.26,8.18,8.25,515200.0,8.0556,8.1146,8.036,8.1048,515200.0
2014-12-17 15:30:00,8.25,8.27,8.23,8.26,697600.0,8.1048,8.1244,8.0851,8.1146,697600.0
2014-12-17 15:40:00,8.26,8.31,8.26,8.31,1924800.0,8.1146,8.1637,8.1146,8.1637,1924800.0
2014-12-17 15:50:00,8.31,8.31,8.26,8.27,3800000.0,8.1637,8.1637,8.1146,8.1244,3800000.0
2014-12-18 09:30:00,8.51,8.53,8.46,8.49,2761600.0,8.3602,8.3798,8.3111,8.3405,2761600.0
2014-12-18 09:40:00,8.5,8.52,8.48,8.5,1494400.0,8.3504,8.37,8.3307,8.3504,1494400.0
2014-12-18 09:50:00,8.5,8.54,8.5,8.54,1579200.0,8.3504,8.3897,8.3504,8.3897,1579200.0
2014-12-18 10:00:00,8.55,8.57,8.52,8.57,1104000.0,8.3995,8.4191,8.37,8.4191,1104000.0
2014-12-18 10:10:00,8.57,8.59,8.56,8.56,971200.0,8.4191,8.4388,8.4093,8.4093,971200.0
2014-12-18 10:20:00,8.56,8.57,8.55,8.55,760000.0,8.4093,8.4191,8.3995,8.3995,760000.0
2014-12-18 10:30:00,8.55,8.55,8.52,8.53,540800.0,8.3995,8.3995,8.37,8.3798,540800.0
2014-12-18 10:40:00,8.53,8.56,8.52,8.55,646400.0,8.3798,8.4093,8.37,8.3995,646400.0
2014-12-18 10:50:00,8.55,8.56,8.54,8.54,563200.0,8.3995,8.4093,8.3897,8.3897,563200.0
2014-12-18 11:00:00,8.53,8.53,8.5,8.5,936000.0,8.3798,8.3798,8.3504,8.3504,936000.0
2014-12-18 11:10:00,8.5,8.53,8.48,8.53,550400.0,8.3504,8.3798,8.3307,8.3798,550400.0
2014-12-18 11:20:00,8.53,8.55,8.52,8.52,633600.0,8.3798,8.3995,8.37,8.37,633600.0
2014-12-18 11:30:00,8.53,8.53,8.51,8.52,446400.0,8.3798,8.3798,8.3602,8.37,446400.0
2014-12-18 11:40:00,8.52,8.54,8.52,8.53,283200.0,8.37,8.3897,8.37,8.3798,283200.0
2014-12-18 11:50:00,8.54,8.57,8.53,8.57,616000.0,8.3897,8.4191,8.3798,8.4191,616000.0
2014-12-18 12:00:00,8.56,8.57,8.56,8.56,339200.0,8.4093,8.4191,8.4093,8.4093,339200.0
2014-12-18 12:10:00,8.56,8.57,8.55,8.56,329600.0,8.4093,8.4191,8.3995,8.4093,329600.0
2014-12-18 12:20:00,8.56,8.56,8.53,8.55,331200.0,8.4093,8.4093,8.3798,8.3995,331200.0
2014-12-18 12:30:00,8.55,8.56,8.54,8.56,235200.0,8.3995,8.4093,8.3897,8.4093,235200.0
2014-12-18 12:40:00,8.55,8.58,8.55,8.58,353600.0,8.3995,8.429,8.3995,8.429,353600.0
2014-12-18 12:50:00,8.58,8.59,8.58,8.59,323200.0,8.429,8.4388,8.429,8.4388,323200.0
2014-12-18 13:00:00,8.59,8.59,8.57,8.57,353600.0,8.4388,8.4388,8.4191,8.4191,353600.0
2014-12-18 13:10:00,8.57,8.58,8.56,8.58,609600.0,8.4191,8.429,8.4093,8.429,609600.0
2014-12-18 13:20:00,8.58,8.61,8.58,8.6,948800.0,8.429,8.4584,8.429,8.4486,948800.0
2014-12-18 13:30:00,8.61,8.62,8.6,8.61,352000.0,8.4584,8.4683,8.4486,8.4584,352000.0
2014-12-18 13:40:00,8.61,8.61,8.6,8.61,222400.0,8.4584,8.4584,8.4486,8.4584,222400.0
2014-12-18 13:50:00,8.61,8.62,8.6,8.62,355200.0,8.4584,8.4683,8.4486,8.4683,355200.0
2014-12-18 14:00:00,8.62,8.62,8.59,8.59,590400.0,8.4683,8.4683,8.4388,8.4388,590400.0
2014-12-18 14:10:00,8.59,8.61,8.59,8.61,537600.0,8.4388,8.4584,8.4388,8.4584,537600.0
2014-12-18 14:20:00,8.61,8.61,8.59,8.59,420800.0,8.4584,8.4584,8.4388,8.4388,420800.0
2014-12-18 14:30:00,8.59,8.61,8.58,8.61,825600.0,8.4388,8.4584,8.429,8.4584,825600.0
2014-12-18 14:40:00,8.6,8.6,8.55,8.56,1060800.0,8.4486,8.4486,8.3995,8.4093,1060800.0
2014-12-18 14:50:00,8.55,8.59,8.55,8.58,636800.0,8.3995,8.4388,8.3995,8.429,636800.0
2014-12-18 15:00:00,8.58,8.61,8.57,8.6,721600.0,8.429,8.4584,8.4191,8.4486,721600.0
2014-12-18 15:10:00,8.6,8.61,8.6,8.61,248000.0,8.4486,8.4584,8.4486,8.4584,248000.0
2014-12-18 15:20:00,8.6,8.61,8.58,8.6,528000.0,8.4486,8.4584,8.429,8.4486,528000.0
2014-12-18 15:30:00,8.6,8.62,8.6,8.61,1014400.0,8.4486,8.4683,8.4486,8.4584,1014400.0
2014-12-18 15:40:00,8.61,8.63,8.61,8.63,1441600.0,8.4584,8.4781,8.4584,8.4781,1441600.0
2014-12-18 15:50:00,8.63,8.67,8.63,8.67,1678400.0,8.4781,8.5174,8.4781,8.5174,1678400.0
2014-12-19 09:30:00,8.68,8.69,8.64,8.69,2030400.0,8.5272,8.537,8.4879,8.537,2030400.0
2014-12-19 09:40:00,8.69,8.7,8.65,8.68,1256000.0,8.537,8.5468,8.4977,8.5272,1256000.0
2014-12-19 09:50:00,8.68,8.71,8.65,8.71,628800.0,8.5272,8.5567,8.4977,8.5567,628800.0
2014-12-19 10:00:00,8.71,8.75,8.69,8.75,694400.0,8.5567,8.596,8.537,8.596,694400.0
2014-12-19 10:10:00,8.75,8.76,8.73,8.75,620800.0,8.596,8.6058,8.5763,8.596,620800.0
2014-12-19 10:20:00,8.75,8.75,8.73,8.75,1417600.0,8.596,8.596,8.5763,8.596,1417600.0
2014-12-19 10:30:00,8.75,8.75,8.71,8.72,742400.0,8.596,8.596,8.5567,8.5665,742400.0
2014-12-19 10:40:00,8.72,8.74,8.7,8.7,792000.0,8.5665,8.5861,8.5468,8.5468,792000.0
2014-12-19 10:50:00,8.7,8.74,8.69,8.74,624000.0,8.5468,8.5861,8.537,8.5861,624000.0
2014-12-19 11:00:00,8.74,8.75,8.73,8.73,240000.0,8.5861,8.596,8.5763,8.5763,240000.0
2014-12-19 11:10:00,8.73,8.76,8.73,8.74,568000.0,8.5763,8.6058,8.5763,8.5861,568000.0
2014-12-19 11:20:00,8.74,8.77,8.74,8.76,200000.0,8.5861,8.6156,8.5861,8.6058,200000.0
2014-12-19 11:30:00,8.76,8.76,8.74,8.74,182400.0,8.6058,8.6058,8.5861,8.5861,182400.0
2014-12-19 11:40:00,8.74,8.75,8.74,8.74,134400.0,8.5861,8.596,8.5861,8.5861,134400.0
2014-12-19 11:50:00,8.74,8.74,8.73,8.73,211200.0,8.5861,8.5861,8.5763,8.5763,211200.0
2014-12-19 12:00:00,8.73,8.73,8.71,8.72,412800.0,8.5763,8.5763,8.5567,8.5665,412800.0
2014-12-19 12:10:00,8.71,8.72,8.7,8.72,176000.0,8.5567,8.5665,8.5468,8.5665,176000.0
2014-12-19 12:20:00,8.71,8.72,8.69,8.71,156800.0,8.5567,8.5665,8.537,8.5567,156800.0
2014-12-19 12:30:00,8.7,8.72,8.7,8.72,131200.0,8.5468,8.5665,8.5468,8.5665,131200.0
2014-12-19 12:40:00,8.72,8.73,8.72,8.73,91200.0,8.5665,8.5763,8.5665,8.5763,91200.0
2014-12-19 12:50:00,8.73,8.74,8.73,8.73,268800.0,8.5763,8.5861,8.5763,8.5763,268800.0
2014-12-19 13:00:00,8.72,8.73,8.72,8.72,33600.0,8.5665,8.5763,8.5665,8.5665,33600.0
2014-12-19 13:10:00,8.72,8.72,8.71,8.72,100800.0,8.5665,8.5665,8.5567,8.5665,100800.0
2014-12-19 13:20:00,8.73,8.73,8.72,8.73,176000.0,8.5763,8.5763,8.5665,8.5763,176000.0
2014-12-19 13:30:00,8.73,8.74,8.72,8.73,257600.0,8.5763,8.5861,8.5665,8.5763,257600.0
2014-12-19 13:40:00,8.73,8.74,8.73,8.74,329600.0,8.5763,8.5861,8.5763,8.5861,329600.0
2014-12-19 13:50:00,8.74,8.74,8.72,8.73,328000.0,8.5861,8.5861,8.5665,8.5763,328000.0
2014-12-19 14:00:00,8.73,8.75,8.73,8.75,428800.0,8.5763,8.596,8.5763,8.596,428800.0
2014-12-19 14:10:00,8.75,8.76,8.75,8.75,531200.0,8.596,8.6058,8.596,8.596,531200.0
2014-12-19 14:20:00,8.74,8.75,8.74,8.75,268800.0,8.5861,8.596,8.5861,8.596,268800.0
2014-12-19 14:30:00,8.76,8.76,8.74,8.75,1257600.0,8.6058,8.6058,8.5861,8.596,1257600.0
2014-12-19 14:40:00,8.75,8.77,8.74,8.77,1028800.0,8.596,8.6156,8.5861,8.6156,1028800.0
2014-12-19 14:50:00,8.77,8.8,8.77,8.79,776000.0,8.6156,8.6451,8.6156,8.6353,776000.0
2014-12-19 15:00:00,8.79,8.8,8.77,8.78,558400.0,8.6353,8.6451,8.6156,8.6254,558400.0
2014-12-19 15:10:00,8.78,8.79,8.76,8.79,472000.0,8.6254,8.6353,8.6058,8.6353,472000.0
2014-12-19 15:20:00,8.79,8.8,8.78,8.8,937600.0,8.6353,8.6451,8.6254,8.6451,937600.0
2014-12-19 15:30:00,8.79,8.81,8.79,8.81,496000.0,8.6353,8.6549,8.6353,8.6549,496000.0
2014-12-19 15:40:00,8.81,8.81,8.78,8.79,705600.0,8.6549,8.6549,8.6254,8.6353,705600.0
2014-12-19 15:50:00,8.78,8.78,8.73,8.73,1564800.0,8.6254,8.6254,8.5763,8.5763,1564800.0
2014-12-22 09:30:00,8.71,8.74,8.7,8.74,712000.0,8.5615,8.591,8.5517,8.591,712000.0
2014-12-22 09:40:00,8.74,8.77,8.72,8.77,1110400.0,8.591,8.6205,8.5714,8.6205,1110400.0
2014-12-22 09:50:00,8.77,8.78,8.75,8.75,464000.0,8.6205,8.6303,8.6009,8.6009,464000.0
2014-12-22 10:00:00,8.75,8.77,8.74,8.77,694400.0,8.6009,8.6205,8.591,8.6205,694400.0
2014-12-22 10:10:00,8.77,8.77,8.76,8.76,660800.0,8.6205,8.6205,8.6107,8.6107,660800.0
2014-12-22 10:20:00,8.76,8.78,8.76,8.77,558400.0,8.6107,8.6303,8.6107,8.6205,558400.0
2014-12-22 10:30:00,8.77,8.78,8.74,8.74,513600.0,8.6205,8.6303,8.591,8.591,513600.0
2014-12-22 10:40:00,8.75,8.77,8.74,8.76,388800.0,8.6009,8.6205,8.591,8.6107,388800.0
2014-12-22 10:50:00,8.76,8.76,8.75,8.75,286400.0,8.6107,8.6107,8.6009,8.6009,286400.0
2014-12-22 11:00:00,8.75,8.75,8.72,8.72,587200.0,8.6009,8.6009,8.5714,8.5714,587200.0
2014-12-22 11:10:00,8.72,8.74,8.72,8.74,361600.0,8.5714,8.591,8.5714,8.591,361600.0
2014-12-22 11:20:00,8.74,8.76,8.73,8.76,446400.0,8.591,8.6107,8.5812,8.6107,446400.0
2014-12-22 11:30:00,8.76,8.76,8.74,8.75,432000.0,8.6107,8.6107,8.591,8.6009,432000.0
2014-12-22 11:40:00,8.74,8.75,8.73,8.73,160000.0,8.591,8.6009,8.5812,8.5812,160000.0
2014-12-22 11:50:00,8.74,8.74,8.72,8.74,484800.0,8.591,8.591,8.5714,8.591,484800.0
2014-12-22 12:00:00,8.73,8.75,8.73,8.75,384000.0,8.5812,8.6009,8.5812,8.6009,384000.0
2014-12-22 12:10:00,8.75,8.76,8.75,8.76,436800.0,8.6009,8.6107,8.6009,8.6107,436800.0
2014-12-22 12:20:00,8.76,8.76,8.75,8.75,472000.0,8.6107,8.6107,8.6009,8.6009,472000.0
2014-12-22 12:30:00,8.75,8.76,8.75,8.75,347200.0,8.6009,8.6107,8.6009,8.6009,347200.0
2014-12-22 12:40:00,8.76,8.77,8.75,8.77,300800.0,8.6107,8.6205,8.6009,8.6205,300800.0
2014-12-22 12:50:00,8.77,8.78,8.76,8.77,352000.0,8.6205,8.6303,8.6107,8.6205,352000.0
2014-12-22 13:00:00,8.77,8.78,8.76,8.77,198400.0,8.6205,8.6303,8.6107,8.6205,198400.0
2014-12-22 13:10:00,8.77,8.78,8.76,8.76,420800.0,8.6205,8.6303,8.6107,8.6107,420800.0
2014-12-22 13:20:00,8.76,8.78,8.76,8.77,561600.0,8.6107,8.6303,8.6107,8.6205,561600.0
2014-12-22 13:30:00,8.78,8.78,8.77,8.78,240000.0,8.6303,8.6303,8.6205,8.6303,240000.0
2014-12-22 13:40:00,8.78,8.79,8.77,8.78,195200.0,8.6303,8.6402,8.6205,8.6303,195200.0
2014-12-22 13:50:00,8.79,8.79,8.77,8.78,150400.0,8.6402,8.6402,8.6205,8.6303,150400.0
2014-12-22 14:00:00,8.78,8.78,8.77,8.78,387200.0,8.6303,8.6303,8.6205,8.6303,387200.0
2014-12-22 14:10:00,8.78,8.78,8.76,8.76,363200.0,8.6303,8.6303,8.6107,8.6107,363200.0
2014-12-22 14:20:00,8.76,8.77,8.76,8.77,248000.0,8.6107,8.6205,8.6107,8.6205,248000.0
2014-12-22 14:30:00,8.77,8.78,8.75,8.76,520000.0,8.6205,8.6303,8.6009,8.6107,520000.0
2014-12-22 14:40:00,8.76,8.76,8.75,8.76,537600.0,8.6107,8.6107,8.6009,8.6107,537600.0
2014-12-22 14:50:00,8.76,8.76,8.75,8.75,179200.0,8.6107,8.6107,8.6009,8.6009,179200.0
2014-12-22 15:00:00,8.75,8.77,8.75,8.76,459200.0,8.6009,8.6205,8.6009,8.6107,459200.0
2014-12-22 15:10:00,8.76,8.77,8.76,8.77,244800.0,8.6107,8.6205,8.6107,8.6205,244800.0
2014-12-22 15:20:00,8.77,8.78,8.77,8.78,566400.0,8.6205,8.6303,8.6205,8.6303,566400.0
2014-12-22 15:30:00,8.78,8.78,8.77,8.77,264000.0,8.6303,8.6303,8.6205,8.6205,264000.0
2014-12-22 15:40:00,8.77,8.78,8.76,8.77,449600.0,8.6205,8.6303,8.6107,8.6205,449600.0
2014-12-22 15:50:00,8.77,8.78,8.76,8.78,1267200.0,8.6205,8.6303,8.6107,8.6303,1267200.0
2014-12-23 09:30:00,8.85,8.85,8.79,8.79,1516800.0,8.6992,8.6992,8.6402,8.6402,1516800.0
2014-12-23 09:40:00,8.79,8.79,8.76,8.77,820800.0,8.6402,8.6402,8.6107,8.6205,820800.0
2014-12-23 09:50:00,8.77,8.78,8.74,8.77,336000.0,8.6205,8.6303,8.591,8.6205,336000.0
2014-12-23 10:00:00,8.77,8.78,8.77,8.77,267200.0,8.6205,8.6303,8.6205,8.6205,267200.0
2014-12-23 10:10:00,8.77,8.77,8.73,8.74,712000.0,8.6205,8.6205,8.5812,8.591,712000.0
2014-12-23 10:20:00,8.74,8.76,8.74,8.75,328000.0,8.591,8.6107,8.591,8.6009,328000.0
2014-12-23 10:30:00,8.74,8.74,8.71,8.72,520000.0,8.591,8.591,8.5615,8.5714,520000.0
2014-12-23 10:40:00,8.72,8.73,8.7,8.71,449600.0,8.5714,8.5812,8.5517,8.5615,449600.0
2014-12-23 10:50:00,8.71,8.74,8.71,8.73,294400.0,8.5615,8.591,8.5615,8.5812,294400.0
2014-12-23 11:00:00,8.73,8.75,8.73,8.74,203200.0,8.5812,8.6009,8.5812,8.591,203200.0
2014-12-23 11:10:00,8.74,8.75,8.73,8.75,134400.0,8.591,8.6009,8.5812,8.6009,134400.0
2014-12-23 11:20:00,8.76,8.77,8.75,8.76,396800.0,8.6107,8.6205,8.6009,8.6107,396800.0
2014-12-23 11:30:00,8.76,8.76,8.75,8.76,91200.0,8.6107,8.6107,8.6009,8.6107,91200.0
2014-12-23 11:40:00,8.77,8.77,8.76,8.76,116800.0,8.6205,8.6205,8.6107,8.6107,116800.0
2014-12-23 11:50:00,8.76,8.76,8.75,8.75,358400.0,8.6107,8.6107,8.6009,8.6009,358400.0
2014-12-23 12:00:00,8.75,8.76,8.74,8.74,358400.0,8.6009,8.6107,8.591,8.591,358400.0
2014-12-23 12:10:00,8.74,8.75,8.73,8.75,310400.0,8.591,8.6009,8.5812,8.6009,310400.0
2014-12-23 12:20:00,8.75,8.75,8.73,8.73,86400.0,8.6009,8.6009,8.5812,8.5812,86400.0
2014-12-23 12:30:00,8.73,8.74,8.72,8.74,118400.0,8.5812,8.591,8.5714,8.591,118400.0
2014-12-23 12:40:00,8.74,8.74,8.73,8.74,65600.0,8.591,8.591,8.5812,8.591,65600.0
2014-12-23 12:50:00,8.74,8.74,8.72,8.73,78400.0,8.591,8.591,8.5714,8.5812,78400.0
2014-12-23 13:00:00,8.73,8.74,8.72,8.74,67200.0,8.5812,8.591,8.5714,8.591,67200.0
2014-12-23 13:10:00,8.74,8.75,8.74,8.75,299200.0,8.591,8.6009,8.591,8.6009,299200.0
2014-12-23 13:20:00,8.75,8.75,8.74,8.75,398400.0,8.6009,8.6009,8.591,8.6009,398400.0
2014-12-23 13:30:00,8.75,8.75,8.75,8.75,323200.0,8.6009,8.6009,8.6009,8.6009,323200.0
2014-12-23 13:40:00,8.75,8.77,8.75,8.76,225600.0,8.6009,8.6205,8.6009,8.6107,225600.0
2014-12-23 13:50:00,8.76,8.77,8.76,8.76,220800.0,8.6107,8.6205,8.6107,8.6107,220800.0
2014-12-23 14:00:00,8.76,8.76,8.75,8.75,649600.0,8.6107,8.6107,8.6009,8.6009,649600.0
2014-12-23 14:10:00,8.76,8.76,8.75,8.75,59200.0,8.6107,8.6107,8.6009,8.6009,59200.0
2014-12-23 14:20:00,8.75,8.76,8.75,8.75,422400.0,8.6009,8.6107,8.6009,8.6009,422400.0
2014-12-23 14:30:00,8.75,8.77,8.75,8.77,267200.0,8.6009,8.6205,8.6009,8.6205,267200.0
2014-12-23 14:40:00,8.77,8.77,8.76,8.77,131200.0,8.6205,8.6205,8.6107,8.6205,131200.0
2014-12-23 14:50:00,8.76,8.76,8.75,8.75,76800.0,8.6107,8.6107,8.6009,8.6009,76800.0
2014-12-23 15:00:00,8.75,8.77,8.75,8.76,108800.0,8.6009,8.6205,8.6009,8.6107,108800.0
2014-12-23 15:10:00,8.76,8.76,8.76,8.76,99200.0,8.6107,8.6107,8.6107,8.6107,99200.0
2014-12-23 15:20:00,8.75,8.75,8.74,8.74,342400.0,8.6009,8.6009,8.591,8.591,342400.0
2014-12-23 15:30:00,8.74,8.75,8.73,8.74,292800.0,8.591,8.6009,8.5812,8.591,292800.0
2014-12-23 15:40:00,8.74,8.75,8.74,8.75,305600.0,8.591,8.6009,8.591,8.6009,305600.0
2014-12-23 15:50:00,8.75,8.75,8.72,8.72,691200.0,8.6009,8.6009,8.5714,8.5714,691200.0
2014-12-24 09:30:00,8.74,8.77,8.73,8.76,398400.0,8.591,8.6205,8.5812,8.6107,398400.0
2014-12-24 09:40:00,8.76,8.77,8.74,8.77,152000.0,8.6107,8.6205,8.591,8.6205,152000.0
2014-12-24 09:50:00,8.77,8.79,8.76,8.78,608000.0,8.6205,8.6402,8.6107,8.6303,608000.0
2014-12-24 10:00:00,8.78,8.79,8.75,8.75,193600.0,8.6303,8.6402,8.6009,8.6009,193600.0
2014-12-24 10:10:00,8.75,8.78,8.75,8.78,49600.0,8.6009,8.6303,8.6009,8.6303,49600.0
2014-12-24 10:20:00,8.78,8.78,8.78,8.78,108800.0,8.6303,8.6303,8.6303,8.6303,108800.0
2014-12-24 10:30:00,8.78,8.78,8.78,8.78,227200.0,8.6303,8.6303,8.6303,8.6303,227200.0
2014-12-24 10:40:00,8.78,8.79,8.78,8.78,59200.0,8.6303,8.6402,8.6303,8.6303,59200.0
2014-12-24 10:50:00,8.78,8.78,8.78,8.78,62400.0,8.6303,8.6303,8.6303,8.6303,62400.0
2014-12-24 11:00:00,8.78,8.79,8.78,8.79,216000.0,8.6303,8.6402,8.6303,8.6402,216000.0
2014-12-24 11:10:00,8.79,8.79,8.79,8.79,118400.0,8.6402,8.6402,8.6402,8.6402,118400.0
2014-12-24 11:20:00,8.79,8.8,8.79,8.8,297600.0,8.6402,8.65,8.6402,8.65,297600.0
2014-12-24 11:30:00,8.8,8.8,8.79,8.79,148800.0,8.65,8.65,8.6402,8.6402,148800.0
2014-12-24 11:40:00,8.79,8.79,8.78,8.78,153600.0,8.6402,8.6402,8.6303,8.6303,153600.0
2014-12-24 11:50:00,8.78,8.79,8.78,8.78,40000.0,8.6303,8.6402,8.6303,8.6303,40000.0
2014-12-24 12:00:00,8.78,8.79,8.78,8.79,57600.0,8.6303,8.6402,8.6303,8.6402,57600.0
2014-12-24 12:10:00,8.78,8.79,8.78,8.78,20800.0,8.6303,8.6402,8.6303,8.6303,20800.0
2014-12-24 12:20:00,8.78,8.78,8.77,8.77,108800.0,8.6303,8.6303,8.6205,8.6205,108800.0
2014-12-24 12:30:00,8.77,8.77,8.76,8.76,155200.0,8.6205,8.6205,8.6107,8.6107,155200.0
2014-12-24 12:40:00,8.76,8.77,8.76,8.77,136000.0,8.6107,8.6205,8.6107,8.6205,136000.0
2014-12-24 12:50:00,8.77,8.77,8.74,8.74,312000.0,8.6205,8.6205,8.591,8.591,312000.0
2014-12-26 09:30:00,8.79,8.81,8.78,8.8,363200.0,8.6402,8.6598,8.6303,8.65,363200.0
2014-12-26 09:40:00,8.8,8.82,8.8,8.82,560000.0,8.65,8.6697,8.65,8.6697,560000.0
2014-12-26 09:50:00,8.82,8.83,8.81,8.81,302400.0,8.6697,8.6795,8.6598,8.6598,302400.0
2014-12-26 10:00:00,8.81,8.83,8.81,8.81,214400.0,8.6598,8.6795,8.6598,8.6598,214400.0
2014-12-26 10:10:00,8.82,8.82,8.81,8.81,432000.0,8.6697,8.6697,8.6598,8.6598,432000.0
2014-12-26 10:20:00,8.81,8.82,8.81,8.81,214400.0,8.6598,8.6697,8.6598,8.6598,214400.0
2014-12-26 10:30:00,8.81,8.82,8.81,8.81,176000.0,8.6598,8.6697,8.6598,8.6598,176000.0
2014-12-26 10:40:00,8.81,8.82,8.81,8.82,92800.0,8.6598,8.6697,8.6598,8.6697,92800.0
2014-12-26 10:50:00,8.82,8.83,8.82,8.83,73600.0,8.6697,8.6795,8.6697,8.6795,73600.0
2014-12-26 11:00:00,8.83,8.83,8.83,8.83,228800.0,8.6795,8.6795,8.6795,8.6795,228800.0
2014-12-26 11:10:00,8.82,8.83,8.82,8.83,259200.0,8.6697,8.6795,8.6697,8.6795,259200.0
2014-12-26 11:20:00,8.83,8.83,8.82,8.83,310400.0,8.6795,8.6795,8.6697,8.6795,310400.0
2014-12-26 11:30:00,8.83,8.84,8.83,8.84,129600.0,8.6795,8.6893,8.6795,8.6893,129600.0
2014-12-26 11:40:00,8.84,8.84,8.83,8.83,272000.0,8.6893,8.6893,8.6795,8.6795,272000.0
2014-12-26 11:50:00,8.83,8.83,8.83,8.83,12800.0,8.6795,8.6795,8.6795,8.6795,12800.0
2014-12-26 12:00:00,8.83,8.83,8.82,8.83,256000.0,8.6795,8.6795,8.6697,8.6795,256000.0
2014-12-26 12:10:00,8.82,8.83,8.82,8.83,179200.0,8.6697,8.6795,8.6697,8.6795,179200.0
2014-12-26 12:20:00,8.83,8.84,8.83,8.83,73600.0,8.6795,8.6893,8.6795,8.6795,73600.0
2014-12-26 12:30:00,8.84,8.84,8.84,8.84,25600.0,8.6893,8.6893,8.6893,8.6893,25600.0
2014-12-26 12:40:00,8.83,8.84,8.83,8.84,192000.0,8.6795,8.6893,8.6795,8.6893,192000.0
2014-12-26 12:50:00,8.85,8.85,8.84,8.85,355200.0,8.6992,8.6992,8.6893,8.6992,355200.0
2014-12-26 13:00:00,8.85,8.87,8.85,8.87,123200.0,8.6992,8.7188,8.6992,8.7188,123200.0
2014-12-26 13:10:00,8.86,8.87,8.86,8.87,59200.0,8.709,8.7188,8.709,8.7188,59200.0
2014-12-26 13:20:00,8.87,8.88,8.87,8.87,288000.0,8.7188,8.7286,8.7188,8.7188,288000.0
2014-12-26 13:30:00,8.87,8.88,8.87,8.88,166400.0,8.7188,8.7286,8.7188,8.7286,166400.0
2014-12-26 13:40:00,8.88,8.88,8.87,8.88,60800.0,8.7286,8.7286,8.7188,8.7286,60800.0
2014-12-26 13:50:00,8.88,8.88,8.88,8.88,116800.0,8.7286,8.7286,8.7286,8.7286,116800.0
2014-12-26 14:00:00,8.88,8.89,8.88,8.89,145600.0,8.7286,8.7385,8.7286,8.7385,145600.0
2014-12-26 14:10:00,8.89,8.89,8.88,8.89,75200.0,8.7385,8.7385,8.7286,8.7385,75200.0
2014-12-26 14:20:00,8.89,8.89,8.88,8.89,43200.0,8.7385,8.7385,8.7286,8.7385,43200.0
2014-12-26 14:30:00,8.88,8.88,8.88,8.88,67200.0,8.7286,8.7286,8.7286,8.7286,67200.0
2014-12-26 14:40:00,8.89,8.89,8.88,8.88,158400.0,8.7385,8.7385,8.7286,8.7286,158400.0
2014-12-26 14:50:00,8.89,8.89,8.89,8.89,152000.0,8.7385,8.7385,8.7385,8.7385,152000.0
2014-12-26 15:00:00,8.89,8.89,8.89,8.89,43200.0,8.7385,8.7385,8.7385,8.7385,43200.0
2014-12-26 15:10:00,8.89,8.89,8.88,8.89,35200.0,8.7385,8.7385,8.7286,8.7385,35200.0
2014-12-26 15:20:00,8.89,8.89,8.88,8.89,72000.0,8.7385,8.7385,8.7286,8.7385,72000.0
2014-12-26 15:30:00,8.89,8.89,8.88,8.88,59200.0,8.7385,8.7385,8.7286,8.7286,59200.0
2014-12-26 15:40:00,8.88,8.89,8.88,8.88,214400.0,8.7286,8.7385,8.7286,8.7286,214400.0
2014-12-26 15:50:00,8.88,8.88,8.85,8.86,843200.0,8.7286,8.7286,8.6992,8.709,843200.0
2014-12-29 09:30:00,8.84,8.88,8.83,8.85,931200.0,8.6893,8.7286,8.6795,8.6992,931200.0
2014-12-29 09:40:00,8.85,8.87,8.84,8.85,596800.0,8.6992,8.7188,8.6893,8.6992,596800.0
2014-12-29 09:50:00,8.85,8.86,8.85,8.86,529600.0,8.6992,8.709,8.6992,8.709,529600.0
2014-12-29 10:00:00,8.86,8.87,8.84,8.85,502400.0,8.709,8.7188,8.6893,8.6992,502400.0
2014-12-29 10:10:00,8.85,8.86,8.85,8.85,243200.0,8.6992,8.709,8.6992,8.6992,243200.0
2014-12-29 10:20:00,8.86,8.86,8.84,8.84,265600.0,8.709,8.709,8.6893,8.6893,265600.0
2014-12-29 10:30:00,8.84,8.87,8.84,8.87,454400.0,8.6893,8.7188,8.6893,8.7188,454400.0
2014-12-29 10:40:00,8.86,8.87,8.86,8.87,107200.0,8.709,8.7188,8.709,8.7188,107200.0
2014-12-29 10:50:00,8.87,8.88,8.87,8.88,190400.0,8.7188,8.7286,8.7188,8.7286,190400.0
2014-12-29 11:00:00,8.87,8.89,8.87,8.89,379200.0,8.7188,8.7385,8.7188,8.7385,379200.0
2014-12-29 11:10:00,8.88,8.89,8.88,8.88,124800.0,8.7286,8.7385,8.7286,8.7286,124800.0
2014-12-29 11:20:00,8.88,8.89,8.88,8.88,176000.0,8.7286,8.7385,8.7286,8.7286,176000.0
2014-12-29 11:30:00,8.89,8.89,8.88,8.88,120000.0,8.7385,8.7385,8.7286,8.7286,120000.0
2014-12-29 11:40:00,8.89,8.89,8.88,8.89,420800.0,8.7385,8.7385,8.7286,8.7385,420800.0
2014-12-29 11:50:00,8.89,8.89,8.88,8.88,97600.0,8.7385,8.7385,8.7286,8.7286,97600.0
2014-12-29 12:00:00,8.88,8.88,8.87,8.88,208000.0,8.7286,8.7286,8.7188,8.7286,208000.0
2014-12-29 12:10:00,8.88,8.88,8.87,8.87,94400.0,8.7286,8.7286,8.7188,8.7188,94400.0
2014-12-29 12:20:00,8.88,8.88,8.87,8.87,70400.0,8.7286,8.7286,8.7188,8.7188,70400.0
2014-12-29 12:30:00,8.87,8.87,8.87,8.87,148800.0,8.7188,8.7188,8.7188,8.7188,148800.0
2014-12-29 12:40:00,8.87,8.88,8.87,8.88,81600.0,8.7188,8.7286,8.7188,8.7286,81600.0
2014-12-29 12:50:00,8.88,8.88,8.87,8.87,76800.0,8.7286,8.7286,8.7188,8.7188,76800.0
2014-12-29 13:00:00,8.87,8.87,8.86,8.87,139200.0,8.7188,8.7188,8.709,8.7188,139200.0
2014-12-29 13:10:00,8.87,8.87,8.86,8.87,96000.0,8.7188,8.7188,8.709,8.7188,96000.0
2014-12-29 13:20:00,8.87,8.88,8.87,8.87,102400.0,8.7188,8.7286,8.7188,8.7188,102400.0
2014-12-29 13:30:00,8.87,8.87,8.86,8.86,76800.0,8.7188,8.7188,8.709,8.709,76800.0
2014-12-29 13:40:00,8.86,8.86,8.86,8.86,142400.0,8.709,8.709,8.709,8.709,142400.0
2014-12-29 13:50:00,8.86,8.86,8.85,8.85,78400.0,8.709,8.709,8.6992,8.6992,78400.0
2014-12-29 14:00:00,8.85,8.85,8.85,8.85,27200.0,8.6992,8.6992,8.6992,8.6992,27200.0
2014-12-29 14:10:00,8.85,8.85,8.84,8.85,73600.0,8.6992,8.6992,8.6893,8.6992,73600.0
2014-12-29 14:20:00,8.84,8.86,8.84,8.86,128000.0,8.6893,8.709,8.6893,8.709,128000.0
2014-12-29 14:30:00,8.86,8.87,8.86,8.86,81600.0,8.709,8.7188,8.709,8.709,81600.0
2014-12-29 14:40:00,8.86,8.87,8.86,8.87,164800.0,8.709,8.7188,8.709,8.7188,164800.0
2014-12-29 14:50:00,8.86,8.87,8.86,8.86,241600.0,8.709,8.7188,8.709,8.709,241600.0
2014-12-29 15:00:00,8.86,8.87,8.86,8.87,52800.0,8.709,8.7188,8.709,8.7188,52800.0
2014-12-29 15:10:00,8.87,8.87,8.86,8.86,473600.0,8.7188,8.7188,8.709,8.709,473600.0
2014-12-29 15:20:00,8.87,8.87,8.86,8.86,104000.0,8.7188,8.7188,8.709,8.709,104000.0
2014-12-29 15:30:00,8.86,8.87,8.85,8.86,198400.0,8.709,8.7188,8.6992,8.709,198400.0
2014-12-29 15:40:00,8.86,8.87,8.86,8.86,353600.0,8.709,8.7188,8.709,8.709,353600.0
2014-12-29 15:50:00,8.86,8.87,8.85,8.86,793600.0,8.709,8.7188,8.6992,8.709,793600.0
2014-12-30 09:30:00,8.8,8.84,8.8,8.82,961600.0,8.65,8.6893,8.65,8.6697,961600.0
2014-12-30 09:40:00,8.83,8.84,8.82,8.83,548800.0,8.6795,8.6893,8.6697,8.6795,548800.0
2014-12-30 09:50:00,8.83,8.84,8.79,8.79,883200.0,8.6795,8.6893,8.6402,8.6402,883200.0
2014-12-30 10:00:00,8.8,8.8,8.77,8.79,745600.0,8.65,8.65,8.6205,8.6402,745600.0
2014-12-30 10:10:00,8.78,8.79,8.78,8.79,272000.0,8.6303,8.6402,8.6303,8.6402,272000.0
2014-12-30 10:20:00,8.79,8.79,8.78,8.79,225600.0,8.6402,8.6402,8.6303,8.6402,225600.0
2014-12-30 10:30:00,8.78,8.78,8.77,8.77,257600.0,8.6303,8.6303,8.6205,8.6205,257600.0
2014-12-30 10:40:00,8.77,8.79,8.77,8.78,272000.0,8.6205,8.6402,8.6205,8.6303,272000.0
2014-12-30 10:50:00,8.79,8.8,8.79,8.79,440000.0,8.6402,8.65,8.6402,8.6402,440000.0
2014-12-30 11:00:00,8.79,8.79,8.78,8.78,384000.0,8.6402,8.6402,8.6303,8.6303,384000.0
2014-12-30 11:10:00,8.78,8.79,8.77,8.78,712000.0,8.6303,8.6402,8.6205,8.6303,712000.0
2014-12-30 11:20:00,8.78,8.79,8.78,8.79,478400.0,8.6303,8.6402,8.6303,8.6402,478400.0
2014-12-30 11:30:00,8.79,8.79,8.78,8.78,401600.0,8.6402,8.6402,8.6303,8.6303,401600.0
2014-12-30 11:40:00,8.78,8.79,8.78,8.79,291200.0,8.6303,8.6402,8.6303,8.6402,291200.0
2014-12-30 11:50:00,8.79,8.79,8.78,8.79,118400.0,8.6402,8.6402,8.6303,8.6402,118400.0
2014-12-30 12:00:00,8.78,8.79,8.78,8.79,142400.0,8.6303,8.6402,8.6303,8.6402,142400.0
2014-12-30 12:10:00,8.78,8.78,8.77,8.78,80000.0,8.6303,8.6303,8.6205,8.6303,80000.0
2014-12-30 12:20:00,8.77,8.77,8.77,8.77,240000.0,8.6205,8.6205,8.6205,8.6205,240000.0
2014-12-30 12:30:00,8.77,8.77,8.76,8.76,144000.0,8.6205,8.6205,8.6107,8.6107,144000.0
2014-12-30 12:40:00,8.76,8.76,8.74,8.75,422400.0,8.6107,8.6107,8.591,8.6009,422400.0
2014-12-30 12:50:00,8.76,8.76,8.75,8.76,123200.0,8.6107,8.6107,8.6009,8.6107,123200.0
2014-12-30 13:00:00,8.75,8.76,8.75,8.75,150400.0,8.6009,8.6107,8.6009,8.6009,150400.0
2014-12-30 13:10:00,8.75,8.76,8.75,8.75,105600.0,8.6009,8.6107,8.6009,8.6009,105600.0
2014-12-30 13:20:00,8.75,8.76,8.75,8.75,161600.0,8.6009,8.6107,8.6009,8.6009,161600.0
2014-12-30 13:30:00,8.75,8.76,8.75,8.75,286400.0,8.6009,8.6107,8.6009,8.6009,286400.0
2014-12-30 13:40:00,8.75,8.75,8.71,8.73,393600.0,8.6009,8.6009,8.5615,8.5812,393600.0
2014-12-30 13:50:00,8.73,8.73,8.72,8.72,233600.0,8.5812,8.5812,8.5714,8.5714,233600.0
2014-12-30 14:00:00,8.72,8.72,8.71,8.72,100800.0,8.5714,8.5714,8.5615,8.5714,100800.0
2014-12-30 14:10:00,8.72,8.72,8.71,8.72,264000.0,8.5714,8.5714,8.5615,8.5714,264000.0
2014-12-30 14:20:00,8.72,8.72,8.72,8.72,241600.0,8.5714,8.5714,8.5714,8.5714,241600.0
2014-12-30 14:30:00,8.72,8.75,8.72,8.75,220800.0,8.5714,8.6009,8.5714,8.6009,220800.0
2014-12-30 14:40:00,8.75,8.75,8.75,8.75,212800.0,8.6009,8.6009,8.6009,8.6009,212800.0
2014-12-30 14:50:00,8.75,8.75,8.74,8.74,185600.0,8.6009,8.6009,8.591,8.591,185600.0
2014-12-30 15:00:00,8.74,8.75,8.74,8.75,262400.0,8.591,8.6009,8.591,8.6009,262400.0
2014-12-30 15:10:00,8.75,8.75,8.74,8.74,268800.0,8.6009,8.6009,8.591,8.591,268800.0
2014-12-30 15:20:00,8.74,8.74,8.74,8.74,150400.0,8.591,8.591,8.591,8.591,150400.0
2014-12-30 15:30:00,8.74,8.76,8.74,8.75,219200.0,8.591,8.6107,8.591,8.6009,219200.0
2014-12-30 15:40:00,8.75,8.75,8.74,8.75,241600.0,8.6009,8.6009,8.591,8.6009,241600.0
2014-12-30 15:50:00,8.75,8.75,8.73,8.73,1603200.0,8.6009,8.6009,8.5812,8.5812,1603200.0
2014-12-31 09:30:00,8.76,8.79,8.76,8.78,777600.0,8.6107,8.6402,8.6107,8.6303,777600.0
2014-12-31 09:40:00,8.78,8.78,8.76,8.76,278400.0,8.6303,8.6303,8.6107,8.6107,278400.0
2014-12-31 09:50:00,8.76,8.78,8.76,8.77,318400.0,8.6107,8.6303,8.6107,8.6205,318400.0
2014-12-31 10:00:00,8.78,8.78,8.77,8.78,235200.0,8.6303,8.6303,8.6205,8.6303,235200.0
2014-12-31 10:10:00,8.78,8.78,8.77,8.77,129600.0,8.6303,8.6303,8.6205,8.6205,129600.0
2014-12-31 10:20:00,8.77,8.79,8.77,8.79,443200.0,8.6205,8.6402,8.6205,8.6402,443200.0
2014-12-31 10:30:00,8.79,8.8,8.79,8.79,184000.0,8.6402,8.65,8.6402,8.6402,184000.0
2014-12-31 10:40:00,8.79,8.81,8.79,8.81,368000.0,8.6402,8.6598,8.6402,8.6598,368000.0
2014-12-31 10:50:00,8.81,8.83,8.81,8.82,267200.0,8.6598,8.6795,8.6598,8.6697,267200.0
2014-12-31 11:00:00,8.83,8.83,8.82,8.82,270400.0,8.6795,8.6795,8.6697,8.6697,270400.0
2014-12-31 11:10:00,8.82,8.82,8.79,8.8,228800.0,8.6697,8.6697,8.6402,8.65,228800.0
2014-12-31 11:20:00,8.8,8.8,8.78,8.78,203200.0,8.65,8.65,8.6303,8.6303,203200.0
2014-12-31 11:30:00,8.79,8.79,8.78,8.78,232000.0,8.6402,8.6402,8.6303,8.6303,232000.0
2014-12-31 11:40:00,8.79,8.79,8.78,8.79,304000.0,8.6402,8.6402,8.6303,8.6402,304000.0
2014-12-31 11:50:00,8.79,8.79,8.78,8.78,235200.0,8.6402,8.6402,8.6303,8.6303,235200.0
2014-12-31 12:00:00,8.78,8.78,8.73,8.74,520000.0,8.6303,8.6303,8.5812,8.591,520000.0
2014-12-31 12:10:00,8.74,8.75,8.73,8.73,227200.0,8.591,8.6009,8.5812,8.5812,227200.0
2014-12-31 12:20:00,8.73,8.73,8.68,8.7,713600.0,8.5812,8.5812,8.5321,8.5517,713600.0
2014-12-31 12:30:00,8.7,8.72,8.69,8.7,470400.0,8.5517,8.5714,8.5419,8.5517,470400.0
2014-12-31 12:40:00,8.7,8.71,8.7,8.71,140800.0,8.5517,8.5615,8.5517,8.5615,140800.0
2014-12-31 12:50:00,8.7,8.71,8.69,8.7,544000.0,8.5517,8.5615,8.5419,8.5517,544000.0
2014-12-31 13:00:00,8.7,8.72,8.7,8.72,380800.0,8.5517,8.5714,8.5517,8.5714,380800.0
2014-12-31 13:10:00,8.72,8.72,8.7,8.71,201600.0,8.5714,8.5714,8.5517,8.5615,201600.0
2014-12-31 13:20:00,8.71,8.71,8.69,8.7,233600.0,8.5615,8.5615,8.5419,8.5517,233600.0
2014-12-31 13:30:00,8.7,8.71,8.7,8.71,284800.0,8.5517,8.5615,8.5517,8.5615,284800.0
2014-12-31 13:40:00,8.71,8.71,8.7,8.7,361600.0,8.5615,8.5615,8.5517,8.5517,361600.0
2014-12-31 13:50:00,8.7,8.7,8.68,8.69,262400.0,8.5517,8.5517,8.5321,8.5419,262400.0
2014-12-31 14:00:00,8.69,8.69,8.66,8.67,468800.0,8.5419,8.5419,8.5124,8.5222,468800.0
2014-12-31 14:10:00,8.67,8.67,8.63,8.64,916800.0,8.5222,8.5222,8.4829,8.4927,916800.0
2014-12-31 14:20:00,8.63,8.65,8.61,8.64,857600.0,8.4829,8.5026,8.4632,8.4927,857600.0
2014-12-31 14:30:00,8.64,8.65,8.61,8.62,428800.0,8.4927,8.5026,8.4632,8.4731,428800.0
2014-12-31 14:40:00,8.61,8.62,8.59,8.61,656000.0,8.4632,8.4731,8.4436,8.4632,656000.0
2014-12-31 14:50:00,8.61,8.62,8.6,8.6,494400.0,8.4632,8.4731,8.4534,8.4534,494400.0
2014-12-31 15:00:00,8.6,8.6,8.58,8.59,814400.0,8.4534,8.4534,8.4338,8.4436,814400.0
2014-12-31 15:10:00,8.59,8.62,8.58,8.62,704000.0,8.4436,8.4731,8.4338,8.4731,704000.0
2014-12-31 15:20:00,8.62,8.63,8.62,8.62,129600.0,8.4731,8.4829,8.4731,8.4731,129600.0
2014-12-31 15:30:00,8.62,8.63,8.6,8.6,444800.0,8.4731,8.4829,8.4534,8.4534,444800.0
2014-12-31 15:40:00,8.6,8.6,8.56,8.56,763200.0,8.4534,8.4534,8.4141,8.4141,763200.0
2014-12-31 15:50:00,8.56,8.58,8.53,8.55,1417600.0,8.4141,8.4338,8.3846,8.4043,1417600.0
2015-01-02 09:30:00,8.63,8.7,8.63,8.7,2124800.0,8.4829,8.5517,8.4829,8.5517,2124800.0
2015-01-02 09:40:00,8.7,8.71,8.66,8.67,539200.0,8.5517,8.5615,8.5124,8.5222,539200.0
2015-01-02 09:50:00,8.67,8.67,8.63,8.65,403200.0,8.5222,8.5222,8.4829,8.5026,403200.0
2015-01-02 10:00:00,8.65,8.66,8.6,8.61,2155200.0,8.5026,8.5124,8.4534,8.4632,2155200.0
2015-01-02 10:10:00,8.61,8.65,8.6,8.62,1660800.0,8.4632,8.5026,8.4534,8.4731,1660800.0
2015-01-02 10:20:00,8.61,8.61,8.59,8.61,465600.0,8.4632,8.4632,8.4436,8.4632,465600.0
2015-01-02 10:30:00,8.6,8.6,8.52,8.53,630400.0,8.4534,8.4534,8.3748,8.3846,630400.0
2015-01-02 10:40:00,8.52,8.52,8.46,8.5,1070400.0,8.3748,8.3748,8.3158,8.3551,1070400.0
2015-01-02 10:50:00,8.5,8.52,8.49,8.51,1068800.0,8.3551,8.3748,8.3453,8.365,1068800.0
2015-01-02 11:00:00,8.51,8.51,8.46,8.47,688000.0,8.365,8.365,8.3158,8.3256,688000.0
2015-01-02 11:10:00,8.47,8.47,8.43,8.44,1075200.0,8.3256,8.3256,8.2863,8.2961,1075200.0
2015-01-02 11:20:00,8.44,8.47,8.42,8.46,867200.0,8.2961,8.3256,8.2765,8.3158,867200.0
2015-01-02 11:30:00,8.47,8.47,8.45,8.46,444800.0,8.3256,8.3256,8.306,8.3158,444800.0
2015-01-02 11:40:00,8.46,8.48,8.44,8.47,246400.0,8.3158,8.3355,8.2961,8.3256,246400.0
2015-01-02 11:50:00,8.47,8.49,8.46,8.49,328000.0,8.3256,8.3453,8.3158,8.3453,328000.0
2015-01-02 12:00:00,8.49,8.51,8.49,8.51,403200.0,8.3453,8.365,8.3453,8.365,403200.0
2015-01-02 12:10:00,8.51,8.52,8.48,8.49,312000.0,8.365,8.3748,8.3355,8.3453,312000.0
2015-01-02 12:20:00,8.49,8.5,8.48,8.49,252800.0,8.3453,8.3551,8.3355,8.3453,252800.0
2015-01-02 12:30:00,8.49,8.51,8.48,8.5,352000.0,8.3453,8.365,8.3355,8.3551,352000.0
2015-01-02 12:40:00,8.5,8.51,8.47,8.47,366400.0,8.3551,8.365,8.3256,8.3256,366400.0
2015-01-02 12:50:00,8.46,8.49,8.46,8.47,324800.0,8.3158,8.3453,8.3158,8.3256,324800.0
2015-01-02 13:00:00,8.47,8.48,8.47,8.47,150400.0,8.3256,8.3355,8.3256,8.3256,150400.0
2015-01-02 13:10:00,8.47,8.47,8.45,8.46,540800.0,8.3256,8.3256,8.306,8.3158,540800.0
2015-01-02 13:20:00,8.46,8.48,8.44,8.45,350400.0,8.3158,8.3355,8.2961,8.306,350400.0
2015-01-02 13:30:00,8.44,8.45,8.42,8.44,534400.0,8.2961,8.306,8.2765,8.2961,534400.0
2015-01-02 13:40:00,8.44,8.45,8.43,8.44,608000.0,8.2961,8.306,8.2863,8.2961,608000.0
2015-01-02 13:50:00,8.44,8.48,8.43,8.46,379200.0,8.2961,8.3355,8.2863,8.3158,379200.0
2015-01-02 14:00:00,8.47,8.49,8.46,8.49,348800.0,8.3256,8.3453,8.3158,8.3453,348800.0
2015-01-02 14:10:00,8.5,8.5,8.48,8.48,128000.0,8.3551,8.3551,8.3355,8.3355,128000.0
2015-01-02 14:20:00,8.48,8.51,8.48,8.49,166400.0,8.3355,8.365,8.3355,8.3453,166400.0
2015-01-02 14:30:00,8.49,8.5,8.48,8.5,225600.0,8.3453,8.3551,8.3355,8.3551,225600.0
2015-01-02 14:40:00,8.5,8.51,8.49,8.51,233600.0,8.3551,8.365,8.3453,8.365,233600.0
2015-01-02 14:50:00,8.52,8.52,8.5,8.5,123200.0,8.3748,8.3748,8.3551,8.3551,123200.0
2015-01-02 15:00:00,8.49,8.5,8.49,8.49,176000.0,8.3453,8.3551,8.3453,8.3453,176000.0
2015-01-02 15:10:00,8.48,8.49,8.46,8.47,254400.0,8.3355,8.3453,8.3158,8.3256,254400.0
2015-01-02 15:20:00,8.48,8.5,8.48,8.49,147200.0,8.3355,8.3551,8.3355,8.3453,147200.0
2015-01-02 15:30:00,8.49,8.51,8.49,8.51,457600.0,8.3453,8.365,8.3453,8.365,457600.0
2015-01-02 15:40:00,8.51,8.54,8.51,8.54,881600.0,8.365,8.3944,8.365,8.3944,881600.0
2015-01-02 15:50:00,8.55,8.55,8.51,8.51,1870400.0,8.4043,8.4043,8.365,8.365,1870400.0
2015-01-05 09:30:00,8.43,8.44,8.38,8.39,1161600.0,8.2863,8.2961,8.2372,8.247,1161600.0
2015-01-05 09:40:00,8.39,8.45,8.39,8.4,1188800.0,8.247,8.306,8.247,8.2568,1188800.0
2015-01-05 09:50:00,8.4,8.4,8.35,8.36,1168000.0,8.2568,8.2568,8.2077,8.2175,1168000.0
2015-01-05 10:00:00,8.35,8.4,8.33,8.38,931200.0,8.2077,8.2568,8.188,8.2372,931200.0
2015-01-05 10:10:00,8.37,8.39,8.35,8.36,838400.0,8.2273,8.247,8.2077,8.2175,838400.0
2015-01-05 10:20:00,8.36,8.4,8.35,8.38,889600.0,8.2175,8.2568,8.2077,8.2372,889600.0
2015-01-05 10:30:00,8.37,8.37,8.32,8.34,1072000.0,8.2273,8.2273,8.1782,8.1978,1072000.0
2015-01-05 10:40:00,8.33,8.35,8.31,8.34,1257600.0,8.188,8.2077,8.1684,8.1978,1257600.0
2015-01-05 10:50:00,8.35,8.38,8.34,8.34,435200.0,8.2077,8.2372,8.1978,8.1978,435200.0
2015-01-05 11:00:00,8.34,8.35,8.32,8.33,481600.0,8.1978,8.2077,8.1782,8.188,481600.0
2015-01-05 11:10:00,8.32,8.34,8.28,8.28,420800.0,8.1782,8.1978,8.1389,8.1389,420800.0
2015-01-05 11:20:00,8.29,8.31,8.29,8.29,838400.0,8.1487,8.1684,8.1487,8.1487,838400.0
2015-01-05 11:30:00,8.3,8.32,8.28,8.31,712000.0,8.1585,8.1782,8.1389,8.1684,712000.0
2015-01-05 11:40:00,8.31,8.36,8.31,8.35,913600.0,8.1684,8.2175,8.1684,8.2077,913600.0
2015-01-05 11:50:00,8.35,8.37,8.34,8.34,318400.0,8.2077,8.2273,8.1978,8.1978,318400.0
2015-01-05 12:00:00,8.35,8.35,8.34,8.35,76800.0,8.2077,8.2077,8.1978,8.2077,76800.0
2015-01-05 12:10:00,8.34,8.34,8.3,8.31,408000.0,8.1978,8.1978,8.1585,8.1684,408000.0
2015-01-05 12:20:00,8.32,8.33,8.29,8.29,416000.0,8.1782,8.188,8.1487,8.1487,416000.0
2015-01-05 12:30:00,8.29,8.31,8.27,8.31,2734400.0,8.1487,8.1684,8.129,8.1684,2734400.0
2015-01-05 12:40:00,8.31,8.32,8.29,8.3,272000.0,8.1684,8.1782,8.1487,8.1585,272000.0
2015-01-05 12:50:00,8.29,8.29,8.26,8.28,857600.0,8.1487,8.1487,8.1192,8.1389,857600.0
2015-01-05 13:00:00,8.28,8.28,8.25,8.27,491200.0,8.1389,8.1389,8.1094,8.129,491200.0
2015-01-05 13:10:00,8.26,8.27,8.24,8.24,764800.0,8.1192,8.129,8.0996,8.0996,764800.0
2015-01-05 13:20:00,8.24,8.27,8.23,8.25,336000.0,8.0996,8.129,8.0897,8.1094,336000.0
2015-01-05 13:30:00,8.25,8.29,8.24,8.26,563200.0,8.1094,8.1487,8.0996,8.1192,563200.0
2015-01-05 13:40:00,8.27,8.28,8.25,8.27,491200.0,8.129,8.1389,8.1094,8.129,491200.0
2015-01-05 13:50:00,8.27,8.29,8.27,8.27,148800.0,8.129,8.1487,8.129,8.129,148800.0
2015-01-05 14:00:00,8.26,8.28,8.25,8.26,188800.0,8.1192,8.1389,8.1094,8.1192,188800.0
2015-01-05 14:10:00,8.26,8.26,8.23,8.25,316800.0,8.1192,8.1192,8.0897,8.1094,316800.0
2015-01-05 14:20:00,8.24,8.27,8.23,8.24,286400.0,8.0996,8.129,8.0897,8.0996,286400.0
2015-01-05 14:30:00,8.24,8.24,8.22,8.23,532800.0,8.0996,8.0996,8.0799,8.0897,532800.0
2015-01-05 14:40:00,8.23,8.24,8.21,8.22,246400.0,8.0897,8.0996,8.0701,8.0799,246400.0
2015-01-05 14:50:00,8.22,8.23,8.21,8.22,520000.0,8.0799,8.0897,8.0701,8.0799,520000.0
2015-01-05 15:00:00,8.21,8.24,8.21,8.23,336000.0,8.0701,8.0996,8.0701,8.0897,336000.0
2015-01-05 15:10:00,8.23,8.26,8.23,8.26,318400.0,8.0897,8.1192,8.0897,8.1192,318400.0
2015-01-05 15:20:00,8.26,8.27,8.23,8.26,289600.0,8.1192,8.129,8.0897,8.1192,289600.0
2015-01-05 15:30:00,8.26,8.26,8.24,8.26,169600.0,8.1192,8.1192,8.0996,8.1192,169600.0
2015-01-05 15:40:00,8.26,8.28,8.25,8.27,686400.0,8.1192,8.1389,8.1094,8.129,686400.0
2015-01-05 15:50:00,8.26,8.29,8.24,8.25,2089600.0,8.1192,8.1487,8.0996,8.1094,2089600.0
2015-01-06 09:30:00,8.28,8.3,8.26,8.26,1153600.0,8.1389,8.1585,8.1192,8.1192,1153600.0
2015-01-06 09:40:00,8.25,8.26,8.23,8.26,966400.0,8.1094,8.1192,8.0897,8.1192,966400.0
2015-01-06 09:50:00,8.26,8.27,8.23,8.23,313600.0,8.1192,8.129,8.0897,8.0897,313600.0
2015-01-06 10:00:00,8.23,8.24,8.2,8.21,668800.0,8.0897,8.0996,8.0602,8.0701,668800.0
2015-01-06 10:10:00,8.22,8.28,8.22,8.28,824000.0,8.0799,8.1389,8.0799,8.1389,824000.0
2015-01-06 10:20:00,8.29,8.3,8.27,8.29,366400.0,8.1487,8.1585,8.129,8.1487,366400.0
2015-01-06 10:30:00,8.29,8.29,8.25,8.25,316800.0,8.1487,8.1487,8.1094,8.1094,316800.0
2015-01-06 10:40:00,8.26,8.26,8.19,8.2,792000.0,8.1192,8.1192,8.0504,8.0602,792000.0
2015-01-06 10:50:00,8.2,8.22,8.18,8.18,763200.0,8.0602,8.0799,8.0406,8.0406,763200.0
2015-01-06 11:00:00,8.18,8.18,8.14,8.17,651200.0,8.0406,8.0406,8.0013,8.0307,651200.0
2015-01-06 11:10:00,8.17,8.17,8.13,8.13,464000.0,8.0307,8.0307,7.9914,7.9914,464000.0
2015-01-06 11:20:00,8.13,8.14,8.12,8.13,529600.0,7.9914,8.0013,7.9816,7.9914,529600.0
2015-01-06 11:30:00,8.13,8.13,8.07,8.08,542400.0,7.9914,7.9914,7.9325,7.9423,542400.0
2015-01-06 11:40:00,8.08,8.09,8.05,8.09,456000.0,7.9423,7.9521,7.9128,7.9521,456000.0
2015-01-06 11:50:00,8.09,8.09,8.06,8.08,486400.0,7.9521,7.9521,7.9226,7.9423,486400.0
2015-01-06 12:00:00,8.07,8.07,8.02,8.03,396800.0,7.9325,7.9325,7.8833,7.8931,396800.0
2015-01-06 12:10:00,8.03,8.06,8.02,8.02,328000.0,7.8931,7.9226,7.8833,7.8833,328000.0
2015-01-06 12:20:00,8.01,8.02,7.98,8.02,723200.0,7.8735,7.8833,7.844,7.8833,723200.0
2015-01-06 12:30:00,8.01,8.08,8.01,8.08,684800.0,7.8735,7.9423,7.8735,7.9423,684800.0
2015-01-06 12:40:00,8.08,8.09,8.05,8.07,350400.0,7.9423,7.9521,7.9128,7.9325,350400.0
2015-01-06 12:50:00,8.07,8.1,8.07,8.09,204800.0,7.9325,7.9619,7.9325,7.9521,204800.0
2015-01-06 13:00:00,8.09,8.09,8.03,8.03,321600.0,7.9521,7.9521,7.8931,7.8931,321600.0
2015-01-06 13:10:00,8.02,8.04,7.98,7.99,297600.0,7.8833,7.903,7.844,7.8538,297600.0
2015-01-06 13:20:00,7.99,8.02,7.96,8.01,568000.0,7.8538,7.8833,7.8243,7.8735,568000.0
2015-01-06 13:30:00,8.01,8.04,8.0,8.03,476800.0,7.8735,7.903,7.8636,7.8931,476800.0
2015-01-06 13:40:00,8.03,8.04,8.01,8.04,211200.0,7.8931,7.903,7.8735,7.903,211200.0
2015-01-06 13:50:00,8.04,8.08,8.03,8.08,660800.0,7.903,7.9423,7.8931,7.9423,660800.0
2015-01-06 14:00:00,8.07,8.09,8.06,8.06,270400.0,7.9325,7.9521,7.9226,7.9226,270400.0
2015-01-06 14:10:00,8.06,8.06,8.02,8.04,558400.0,7.9226,7.9226,7.8833,7.903,558400.0
2015-01-06 14:20:00,8.04,8.1,8.04,8.1,348800.0,7.903,7.9619,7.903,7.9619,348800.0
2015-01-06 14:30:00,8.1,8.13,8.08,8.12,686400.0,7.9619,7.9914,7.9423,7.9816,686400.0
2015-01-06 14:40:00,8.12,8.17,8.11,8.16,499200.0,7.9816,8.0307,7.9718,8.0209,499200.0
2015-01-06 14:50:00,8.15,8.18,8.13,8.14,675200.0,8.0111,8.0406,7.9914,8.0013,675200.0
2015-01-06 15:00:00,8.14,8.15,8.1,8.11,321600.0,8.0013,8.0111,7.9619,7.9718,321600.0
2015-01-06 15:10:00,8.11,8.17,8.11,8.16,494400.0,7.9718,8.0307,7.9718,8.0209,494400.0
2015-01-06 15:20:00,8.17,8.2,8.16,8.19,748800.0,8.0307,8.0602,8.0209,8.0504,748800.0
2015-01-06 15:30:00,8.18,8.19,8.13,8.13,545600.0,8.0406,8.0504,7.9914,7.9914,545600.0
2015-01-06 15:40:00,8.13,8.15,8.12,8.13,400000.0,7.9914,8.0111,7.9816,7.9914,400000.0
2015-01-06 15:50:00,8.13,8.14,8.03,8.04,3390400.0,7.9914,8.0013,7.8931,7.903,3390400.0
2015-01-07 09:30:00,8.14,8.17,8.1,8.15,2643200.0,8.0013,8.0307,7.9619,8.0111,2643200.0
2015-01-07 09:40:00,8.15,8.18,8.14,8.17,1323200.0,8.0111,8.0406,8.0013,8.0307,1323200.0
2015-01-07 09:50:00,8.18,8.2,8.16,8.2,939200.0,8.0406,8.0602,8.0209,8.0602,939200.0
2015-01-07 10:00:00,8.2,8.23,8.2,8.22,1145600.0,8.0602,8.0897,8.0602,8.0799,1145600.0
2015-01-07 10:10:00,8.22,8.22,8.17,8.2,675200.0,8.0799,8.0799,8.0307,8.0602,675200.0
2015-01-07 10:20:00,8.2,8.21,8.16,8.18,950400.0,8.0602,8.0701,8.0209,8.0406,950400.0
2015-01-07 10:30:00,8.18,8.19,8.14,8.15,840000.0,8.0406,8.0504,8.0013,8.0111,840000.0
2015-01-07 10:40:00,8.16,8.19,8.13,8.19,484800.0,8.0209,8.0504,7.9914,8.0504,484800.0
2015-01-07 10:50:00,8.19,8.21,8.18,8.18,406400.0,8.0504,8.0701,8.0406,8.0406,406400.0
2015-01-07 11:00:00,8.19,8.2,8.16,8.18,401600.0,8.0504,8.0602,8.0209,8.0406,401600.0
2015-01-07 11:10:00,8.17,8.17,8.12,8.13,372800.0,8.0307,8.0307,7.9816,7.9914,372800.0
2015-01-07 11:20:00,8.13,8.14,8.11,8.13,312000.0,7.9914,8.0013,7.9718,7.9914,312000.0
2015-01-07 11:30:00,8.14,8.17,8.14,8.17,756800.0,8.0013,8.0307,8.0013,8.0307,756800.0
2015-01-07 11:40:00,8.17,8.2,8.17,8.2,611200.0,8.0307,8.0602,8.0307,8.0602,611200.0
2015-01-07 11:50:00,8.2,8.25,8.19,8.24,748800.0,8.0602,8.1094,8.0504,8.0996,748800.0
2015-01-07 12:00:00,8.24,8.27,8.23,8.25,952000.0,8.0996,8.129,8.0897,8.1094,952000.0
2015-01-07 12:10:00,8.25,8.25,8.22,8.24,444800.0,8.1094,8.1094,8.0799,8.0996,444800.0
2015-01-07 12:20:00,8.25,8.26,8.23,8.25,248000.0,8.1094,8.1192,8.0897,8.1094,248000.0
2015-01-07 12:30:00,8.25,8.26,8.23,8.24,204800.0,8.1094,8.1192,8.0897,8.0996,204800.0
2015-01-07 12:40:00,8.24,8.25,8.24,8.24,248000.0,8.0996,8.1094,8.0996,8.0996,248000.0
2015-01-07 12:50:00,8.24,8.25,8.24,8.24,177600.0,8.0996,8.1094,8.0996,8.0996,177600.0
2015-01-07 13:00:00,8.24,8.26,8.22,8.22,329600.0,8.0996,8.1192,8.0799,8.0799,329600.0
2015-01-07 13:10:00,8.22,8.25,8.22,8.24,243200.0,8.0799,8.1094,8.0799,8.0996,243200.0
2015-01-07 13:20:00,8.24,8.24,8.19,8.2,558400.0,8.0996,8.0996,8.0504,8.0602,558400.0
2015-01-07 13:30:00,8.2,8.22,8.2,8.22,177600.0,8.0602,8.0799,8.0602,8.0799,177600.0
2015-01-07 13:40:00,8.22,8.25,8.21,8.25,452800.0,8.0799,8.1094,8.0701,8.1094,452800.0
2015-01-07 13:50:00,8.25,8.25,8.23,8.24,203200.0,8.1094,8.1094,8.0897,8.0996,203200.0
2015-01-07 14:00:00,8.24,8.26,8.21,8.24,846400.0,8.0996,8.1192,8.0701,8.0996,846400.0
2015-01-07 14:10:00,8.25,8.25,8.2,8.21,406400.0,8.1094,8.1094,8.0602,8.0701,406400.0
2015-01-07 14:20:00,8.22,8.23,8.2,8.21,320000.0,8.0799,8.0897,8.0602,8.0701,320000.0
2015-01-07 14:30:00,8.21,8.24,8.21,8.22,328000.0,8.0701,8.0996,8.0701,8.0799,328000.0
2015-01-07 14:40:00,8.22,8.24,8.21,8.23,307200.0,8.0799,8.0996,8.0701,8.0897,307200.0
2015-01-07 14:50:00,8.23,8.23,8.19,8.2,377600.0,8.0897,8.0897,8.0504,8.0602,377600.0
2015-01-07 15:00:00,8.2,8.24,8.2,8.23,356800.0,8.0602,8.0996,8.0602,8.0897,356800.0
2015-01-07 15:10:00,8.22,8.22,8.19,8.22,555200.0,8.0799,8.0799,8.0504,8.0799,555200.0
2015-01-07 15:20:00,8.22,8.23,8.2,8.22,257600.0,8.0799,8.0897,8.0602,8.0799,257600.0
2015-01-07 15:30:00,8.22,8.23,8.21,8.22,294400.0,8.0799,8.0897,8.0701,8.0799,294400.0
2015-01-07 15:40:00,8.22,8.24,8.21,8.22,432000.0,8.0799,8.0996,8.0701,8.0799,432000.0
2015-01-07 15:50:00,8.22,8.24,8.22,8.23,2908800.0,8.0799,8.0996,8.0799,8.0897,2908800.0
2015-01-08 09:30:00,8.38,8.41,8.36,8.4,1816000.0,8.2372,8.2667,8.2175,8.2568,1816000.0
2015-01-08 09:40:00,8.41,8.44,8.4,8.43,1180800.0,8.2667,8.2961,8.2568,8.2863,1180800.0
2015-01-08 09:50:00,8.43,8.45,8.43,8.45,1296000.0,8.2863,8.306,8.2863,8.306,1296000.0
2015-01-08 10:00:00,8.45,8.47,8.45,8.47,947200.0,8.306,8.3256,8.306,8.3256,947200.0
2015-01-08 10:10:00,8.47,8.49,8.46,8.48,1339200.0,8.3256,8.3453,8.3158,8.3355,1339200.0
2015-01-08 10:20:00,8.49,8.5,8.47,8.47,1041600.0,8.3453,8.3551,8.3256,8.3256,1041600.0
2015-01-08 10:30:00,8.48,8.49,8.47,8.48,800000.0,8.3355,8.3453,8.3256,8.3355,800000.0
2015-01-08 10:40:00,8.48,8.51,8.48,8.51,1049600.0,8.3355,8.365,8.3355,8.365,1049600.0
2015-01-08 10:50:00,8.5,8.53,8.49,8.53,1188800.0,8.3551,8.3846,8.3453,8.3846,1188800.0
2015-01-08 11:00:00,8.54,8.56,8.54,8.54,1108800.0,8.3944,8.4141,8.3944,8.3944,1108800.0
2015-01-08 11:10:00,8.54,8.55,8.54,8.54,523200.0,8.3944,8.4043,8.3944,8.3944,523200.0
2015-01-08 11:20:00,8.55,8.55,8.51,8.52,724800.0,8.4043,8.4043,8.365,8.3748,724800.0
2015-01-08 11:30:00,8.52,8.54,8.52,8.53,316800.0,8.3748,8.3944,8.3748,8.3846,316800.0
2015-01-08 11:40:00,8.53,8.54,8.53,8.54,537600.0,8.3846,8.3944,8.3846,8.3944,537600.0
2015-01-08 11:50:00,8.54,8.54,8.53,8.54,180800.0,8.3944,8.3944,8.3846,8.3944,180800.0
2015-01-08 12:00:00,8.54,8.54,8.52,8.53,168000.0,8.3944,8.3944,8.3748,8.3846,168000.0
2015-01-08 12:10:00,8.53,8.53,8.5,8.52,448000.0,8.3846,8.3846,8.3551,8.3748,448000.0
2015-01-08 12:20:00,8.51,8.53,8.51,8.53,134400.0,8.365,8.3846,8.365,8.3846,134400.0
2015-01-08 12:30:00,8.53,8.54,8.53,8.54,174400.0,8.3846,8.3944,8.3846,8.3944,174400.0
2015-01-08 12:40:00,8.54,8.55,8.54,8.54,267200.0,8.3944,8.4043,8.3944,8.3944,267200.0
2015-01-08 12:50:00,8.54,8.55,8.54,8.55,232000.0,8.3944,8.4043,8.3944,8.4043,232000.0
2015-01-08 13:00:00,8.55,8.58,8.55,8.58,713600.0,8.4043,8.4338,8.4043,8.4338,713600.0
2015-01-08 13:10:00,8.58,8.58,8.57,8.57,217600.0,8.4338,8.4338,8.4239,8.4239,217600.0
2015-01-08 13:20:00,8.57,8.58,8.57,8.58,326400.0,8.4239,8.4338,8.4239,8.4338,326400.0
2015-01-08 13:30:00,8.58,8.58,8.57,8.57,401600.0,8.4338,8.4338,8.4239,8.4239,401600.0
2015-01-08 13:40:00,8.57,8.58,8.57,8.57,240000.0,8.4239,8.4338,8.4239,8.4239,240000.0
2015-01-08 13:50:00,8.57,8.57,8.54,8.55,849600.0,8.4239,8.4239,8.3944,8.4043,849600.0
2015-01-08 14:00:00,8.54,8.56,8.54,8.55,305600.0,8.3944,8.4141,8.3944,8.4043,305600.0
2015-01-08 14:10:00,8.56,8.56,8.54,8.55,137600.0,8.4141,8.4141,8.3944,8.4043,137600.0
2015-01-08 14:20:00,8.55,8.57,8.55,8.57,252800.0,8.4043,8.4239,8.4043,8.4239,252800.0
2015-01-08 14:30:00,8.57,8.58,8.57,8.58,568000.0,8.4239,8.4338,8.4239,8.4338,568000.0
2015-01-08 14:40:00,8.58,8.58,8.57,8.58,379200.0,8.4338,8.4338,8.4239,8.4338,379200.0
2015-01-08 14:50:00,8.58,8.58,8.57,8.57,219200.0,8.4338,8.4338,8.4239,8.4239,219200.0
2015-01-08 15:00:00,8.57,8.58,8.56,8.56,353600.0,8.4239,8.4338,8.4141,8.4141,353600.0
2015-01-08 15:10:00,8.56,8.57,8.56,8.57,441600.0,8.4141,8.4239,8.4141,8.4239,441600.0
2015-01-08 15:20:00,8.57,8.58,8.56,8.57,377600.0,8.4239,8.4338,8.4141,8.4239,377600.0
2015-01-08 15:30:00,8.57,8.58,8.55,8.56,489600.0,8.4239,8.4338,8.4043,8.4141,489600.0
2015-01-08 15:40:00,8.56,8.56,8.54,8.55,1206400.0,8.4141,8.4141,8.3944,8.4043,1206400.0
2015-01-08 15:50:00,8.55,8.56,8.55,8.55,1075200.0,8.4043,8.4141,8.4043,8.4043,1075200.0
2015-01-09 09:30:00,8.6,8.61,8.52,8.57,1913600.0,8.4534,8.4632,8.3748,8.4239,1913600.0
2015-01-09 09:40:00,8.57,8.61,8.53,8.54,1638400.0,8.4239,8.4632,8.3846,8.3944,1638400.0
2015-01-09 09:50:00,8.53,8.56,8.51,8.54,758400.0,8.3846,8.4141,8.365,8.3944,758400.0
2015-01-09 10:00:00,8.52,8.56,8.52,8.56,748800.0,8.3748,8.4141,8.3748,8.4141,748800.0
2015-01-09 10:10:00,8.56,8.57,8.52,8.52,667200.0,8.4141,8.4239,8.3748,8.3748,667200.0
2015-01-09 10:20:00,8.53,8.53,8.47,8.48,659200.0,8.3846,8.3846,8.3256,8.3355,659200.0
2015-01-09 10:30:00,8.47,8.47,8.43,8.45,1488000.0,8.3256,8.3256,8.2863,8.306,1488000.0
2015-01-09 10:40:00,8.45,8.45,8.41,8.42,966400.0,8.306,8.306,8.2667,8.2765,966400.0
2015-01-09 10:50:00,8.43,8.46,8.43,8.45,518400.0,8.2863,8.3158,8.2863,8.306,518400.0
2015-01-09 11:00:00,8.44,8.44,8.39,8.4,912000.0,8.2961,8.2961,8.247,8.2568,912000.0
2015-01-09 11:10:00,8.39,8.4,8.34,8.37,1985600.0,8.247,8.2568,8.1978,8.2273,1985600.0
2015-01-09 11:20:00,8.38,8.39,8.34,8.38,688000.0,8.2372,8.247,8.1978,8.2372,688000.0
2015-01-09 11:30:00,8.37,8.41,8.36,8.41,780800.0,8.2273,8.2667,8.2175,8.2667,780800.0
2015-01-09 11:40:00,8.41,8.44,8.4,8.44,656000.0,8.2667,8.2961,8.2568,8.2961,656000.0
2015-01-09 11:50:00,8.44,8.46,8.42,8.45,521600.0,8.2961,8.3158,8.2765,8.306,521600.0
2015-01-09 12:00:00,8.45,8.49,8.44,8.49,952000.0,8.306,8.3453,8.2961,8.3453,952000.0
2015-01-09 12:10:00,8.49,8.51,8.48,8.5,537600.0,8.3453,8.365,8.3355,8.3551,537600.0
2015-01-09 12:20:00,8.5,8.5,8.47,8.48,566400.0,8.3551,8.3551,8.3256,8.3355,566400.0
2015-01-09 12:30:00,8.48,8.49,8.45,8.47,440000.0,8.3355,8.3453,8.306,8.3256,440000.0
2015-01-09 12:40:00,8.47,8.47,8.46,8.46,252800.0,8.3256,8.3256,8.3158,8.3158,252800.0
2015-01-09 12:50:00,8.46,8.46,8.43,8.43,467200.0,8.3158,8.3158,8.2863,8.2863,467200.0
2015-01-09 13:00:00,8.43,8.44,8.42,8.44,356800.0,8.2863,8.2961,8.2765,8.2961,356800.0
2015-01-09 13:10:00,8.44,8.48,8.44,8.48,513600.0,8.2961,8.3355,8.2961,8.3355,513600.0
2015-01-09 13:20:00,8.48,8.48,8.45,8.45,184000.0,8.3355,8.3355,8.306,8.306,184000.0
2015-01-09 13:30:00,8.47,8.48,8.46,8.46,99200.0,8.3256,8.3355,8.3158,8.3158,99200.0
2015-01-09 13:40:00,8.47,8.47,8.44,8.47,294400.0,8.3256,8.3256,8.2961,8.3256,294400.0
2015-01-09 13:50:00,8.47,8.48,8.46,8.46,174400.0,8.3256,8.3355,8.3158,8.3158,174400.0
2015-01-09 14:00:00,8.46,8.46,8.45,8.46,96000.0,8.3158,8.3158,8.306,8.3158,96000.0
2015-01-09 14:10:00,8.46,8.46,8.45,8.46,94400.0,8.3158,8.3158,8.306,8.3158,94400.0
2015-01-09 14:20:00,8.46,8.47,8.45,8.46,185600.0,8.3158,8.3256,8.306,8.3158,185600.0
2015-01-09 14:30:00,8.45,8.48,8.44,8.48,326400.0,8.306,8.3355,8.2961,8.3355,326400.0
2015-01-09 14:40:00,8.48,8.48,8.46,8.47,187200.0,8.3355,8.3355,8.3158,8.3256,187200.0
2015-01-09 14:50:00,8.47,8.49,8.47,8.49,153600.0,8.3256,8.3453,8.3256,8.3453,153600.0
2015-01-09 15:00:00,8.49,8.51,8.48,8.5,368000.0,8.3453,8.365,8.3355,8.3551,368000.0
2015-01-09 15:10:00,8.51,8.53,8.5,8.51,683200.0,8.365,8.3846,8.3551,8.365,683200.0
2015-01-09 15:20:00,8.51,8.52,8.47,8.48,956800.0,8.365,8.3748,8.3256,8.3355,956800.0
2015-01-09 15:30:00,8.48,8.49,8.46,8.47,912000.0,8.3355,8.3453,8.3158,8.3256,912000.0
2015-01-09 15:40:00,8.47,8.49,8.47,8.47,750400.0,8.3256,8.3453,8.3256,8.3256,750400.0
2015-01-09 15:50:00,8.47,8.47,8.44,8.44,1396800.0,8.3256,8.3256,8.2961,8.2961,1396800.0
2015-01-12 09:30:00,8.48,8.49,8.36,8.37,1145600.0,8.3355,8.3453,8.2175,8.2273,1145600.0
2015-01-12 09:40:00,8.37,8.37,8.31,8.32,1424000.0,8.2273,8.2273,8.1684,8.1782,1424000.0
2015-01-12 09:50:00,8.31,8.32,8.26,8.28,910400.0,8.1684,8.1782,8.1192,8.1389,910400.0
2015-01-12 10:00:00,8.28,8.28,8.23,8.28,907200.0,8.1389,8.1389,8.0897,8.1389,907200.0
2015-01-12 10:10:00,8.27,8.31,8.25,8.3,976000.0,8.129,8.1684,8.1094,8.1585,976000.0
2015-01-12 10:20:00,8.31,8.31,8.26,8.26,486400.0,8.1684,8.1684,8.1192,8.1192,486400.0
2015-01-12 10:30:00,8.26,8.29,8.25,8.28,352000.0,8.1192,8.1487,8.1094,8.1389,352000.0
2015-01-12 10:40:00,8.28,8.33,8.27,8.32,785600.0,8.1389,8.188,8.129,8.1782,785600.0
2015-01-12 10:50:00,8.31,8.34,8.3,8.34,376000.0,8.1684,8.1978,8.1585,8.1978,376000.0
2015-01-12 11:00:00,8.35,8.35,8.33,8.33,497600.0,8.2077,8.2077,8.188,8.188,497600.0
2015-01-12 11:10:00,8.34,8.35,8.31,8.32,180800.0,8.1978,8.2077,8.1684,8.1782,180800.0
2015-01-12 11:20:00,8.33,8.34,8.31,8.32,299200.0,8.188,8.1978,8.1684,8.1782,299200.0
2015-01-12 11:30:00,8.32,8.33,8.3,8.32,225600.0,8.1782,8.188,8.1585,8.1782,225600.0
2015-01-12 11:40:00,8.32,8.32,8.28,8.29,217600.0,8.1782,8.1782,8.1389,8.1487,217600.0
2015-01-12 11:50:00,8.28,8.3,8.28,8.3,171200.0,8.1389,8.1585,8.1389,8.1585,171200.0
2015-01-12 12:00:00,8.3,8.32,8.3,8.32,240000.0,8.1585,8.1782,8.1585,8.1782,240000.0
2015-01-12 12:10:00,8.32,8.33,8.3,8.32,264000.0,8.1782,8.188,8.1585,8.1782,264000.0
2015-01-12 12:20:00,8.32,8.34,8.32,8.33,46400.0,8.1782,8.1978,8.1782,8.188,46400.0
2015-01-12 12:30:00,8.32,8.34,8.32,8.33,78400.0,8.1782,8.1978,8.1782,8.188,78400.0
2015-01-12 12:40:00,8.33,8.33,8.3,8.3,224000.0,8.188,8.188,8.1585,8.1585,224000.0
2015-01-12 12:50:00,8.3,8.3,8.28,8.29,211200.0,8.1585,8.1585,8.1389,8.1487,211200.0
2015-01-12 13:00:00,8.29,8.3,8.27,8.28,241600.0,8.1487,8.1585,8.129,8.1389,241600.0
2015-01-12 13:10:00,8.28,8.29,8.27,8.27,123200.0,8.1389,8.1487,8.129,8.129,123200.0
2015-01-12 13:20:00,8.27,8.27,8.25,8.25,955200.0,8.129,8.129,8.1094,8.1094,955200.0
2015-01-12 13:30:00,8.25,8.28,8.25,8.27,212800.0,8.1094,8.1389,8.1094,8.129,212800.0
2015-01-12 13:40:00,8.27,8.3,8.27,8.29,318400.0,8.129,8.1585,8.129,8.1487,318400.0
2015-01-12 13:50:00,8.3,8.3,8.28,8.29,219200.0,8.1585,8.1585,8.1389,8.1487,219200.0
2015-01-12 14:00:00,8.29,8.3,8.28,8.29,190400.0,8.1487,8.1585,8.1389,8.1487,190400.0
2015-01-12 14:10:00,8.29,8.3,8.27,8.27,240000.0,8.1487,8.1585,8.129,8.129,240000.0
2015-01-12 14:20:00,8.26,8.27,8.25,8.25,404800.0,8.1192,8.129,8.1094,8.1094,404800.0
2015-01-12 14:30:00,8.25,8.25,8.23,8.24,270400.0,8.1094,8.1094,8.0897,8.0996,270400.0
2015-01-12 14:40:00,8.23,8.26,8.23,8.26,366400.0,8.0897,8.1192,8.0897,8.1192,366400.0
2015-01-12 14:50:00,8.26,8.26,8.24,8.25,550400.0,8.1192,8.1192,8.0996,8.1094,550400.0
2015-01-12 15:00:00,8.26,8.27,8.25,8.26,790400.0,8.1192,8.129,8.1094,8.1192,790400.0
2015-01-12 15:10:00,8.26,8.28,8.25,8.28,438400.0,8.1192,8.1389,8.1094,8.1389,438400.0
2015-01-12 15:20:00,8.27,8.28,8.25,8.26,249600.0,8.129,8.1389,8.1094,8.1192,249600.0
2015-01-12 15:30:00,8.26,8.26,8.22,8.24,657600.0,8.1192,8.1192,8.0799,8.0996,657600.0
2015-01-12 15:40:00,8.24,8.31,8.24,8.3,1427200.0,8.0996,8.1684,8.0996,8.1585,1427200.0
2015-01-12 15:50:00,8.3,8.3,8.26,8.27,1510400.0,8.1585,8.1585,8.1192,8.129,1510400.0
2015-01-13 09:30:00,8.43,8.51,8.42,8.5,2020800.0,8.2863,8.365,8.2765,8.3551,2020800.0
2015-01-13 09:40:00,8.51,8.56,8.5,8.56,1211200.0,8.365,8.4141,8.3551,8.4141,1211200.0
2015-01-13 09:50:00,8.56,8.58,8.54,8.58,1080000.0,8.4141,8.4338,8.3944,8.4338,1080000.0
2015-01-13 10:00:00,8.58,8.59,8.55,8.56,1212800.0,8.4338,8.4436,8.4043,8.4141,1212800.0
2015-01-13 10:10:00,8.57,8.59,8.56,8.58,905600.0,8.4239,8.4436,8.4141,8.4338,905600.0
2015-01-13 10:20:00,8.57,8.59,8.56,8.57,667200.0,8.4239,8.4436,8.4141,8.4239,667200.0
2015-01-13 10:30:00,8.57,8.58,8.56,8.58,694400.0,8.4239,8.4338,8.4141,8.4338,694400.0
2015-01-13 10:40:00,8.57,8.58,8.57,8.58,454400.0,8.4239,8.4338,8.4239,8.4338,454400.0
2015-01-13 10:50:00,8.58,8.6,8.57,8.58,496000.0,8.4338,8.4534,8.4239,8.4338,496000.0
2015-01-13 11:00:00,8.58,8.58,8.56,8.56,182400.0,8.4338,8.4338,8.4141,8.4141,182400.0
2015-01-13 11:10:00,8.56,8.58,8.56,8.56,257600.0,8.4141,8.4338,8.4141,8.4141,257600.0
2015-01-13 11:20:00,8.56,8.56,8.53,8.56,787200.0,8.4141,8.4141,8.3846,8.4141,787200.0
2015-01-13 11:30:00,8.57,8.57,8.55,8.56,611200.0,8.4239,8.4239,8.4043,8.4141,611200.0
2015-01-13 11:40:00,8.56,8.57,8.54,8.57,521600.0,8.4141,8.4239,8.3944,8.4239,521600.0
2015-01-13 11:50:00,8.56,8.56,8.53,8.54,358400.0,8.4141,8.4141,8.3846,8.3944,358400.0
2015-01-13 12:00:00,8.54,8.54,8.51,8.52,740800.0,8.3944,8.3944,8.365,8.3748,740800.0
2015-01-13 12:10:00,8.52,8.53,8.51,8.51,510400.0,8.3748,8.3846,8.365,8.365,510400.0
2015-01-13 12:20:00,8.51,8.51,8.47,8.47,1379200.0,8.365,8.365,8.3256,8.3256,1379200.0
2015-01-13 12:30:00,8.47,8.47,8.44,8.45,704000.0,8.3256,8.3256,8.2961,8.306,704000.0
2015-01-13 12:40:00,8.45,8.46,8.43,8.46,486400.0,8.306,8.3158,8.2863,8.3158,486400.0
2015-01-13 12:50:00,8.46,8.47,8.44,8.46,248000.0,8.3158,8.3256,8.2961,8.3158,248000.0
2015-01-13 13:00:00,8.46,8.48,8.46,8.46,398400.0,8.3158,8.3355,8.3158,8.3158,398400.0
2015-01-13 13:10:00,8.47,8.47,8.45,8.45,417600.0,8.3256,8.3256,8.306,8.306,417600.0
2015-01-13 13:20:00,8.45,8.45,8.36,8.37,1067200.0,8.306,8.306,8.2175,8.2273,1067200.0
2015-01-13 13:30:00,8.37,8.37,8.32,8.32,1113600.0,8.2273,8.2273,8.1782,8.1782,1113600.0
2015-01-13 13:40:00,8.31,8.33,8.3,8.31,1283200.0,8.1684,8.188,8.1585,8.1684,1283200.0
2015-01-13 13:50:00,8.31,8.31,8.2,8.25,1891200.0,8.1684,8.1684,8.0602,8.1094,1891200.0
2015-01-13 14:00:00,8.24,8.24,8.17,8.19,1292800.0,8.0996,8.0996,8.0307,8.0504,1292800.0
2015-01-13 14:10:00,8.19,8.2,8.13,8.18,1787200.0,8.0504,8.0602,7.9914,8.0406,1787200.0
2015-01-13 14:20:00,8.17,8.23,8.17,8.22,1435200.0,8.0307,8.0897,8.0307,8.0799,1435200.0
2015-01-13 14:30:00,8.22,8.27,8.22,8.26,852800.0,8.0799,8.129,8.0799,8.1192,852800.0
2015-01-13 14:40:00,8.26,8.26,8.23,8.24,510400.0,8.1192,8.1192,8.0897,8.0996,510400.0
2015-01-13 14:50:00,8.23,8.26,8.17,8.17,555200.0,8.0897,8.1192,8.0307,8.0307,555200.0
2015-01-13 15:00:00,8.17,8.19,8.15,8.15,843200.0,8.0307,8.0504,8.0111,8.0111,843200.0
2015-01-13 15:10:00,8.15,8.24,8.15,8.22,1817600.0,8.0111,8.0996,8.0111,8.0799,1817600.0
2015-01-13 15:20:00,8.23,8.24,8.19,8.19,422400.0,8.0897,8.0996,8.0504,8.0504,422400.0
2015-01-13 15:30:00,8.2,8.31,8.19,8.3,860800.0,8.0602,8.1684,8.0504,8.1585,860800.0
2015-01-13 15:40:00,8.31,8.31,8.26,8.26,1102400.0,8.1684,8.1684,8.1192,8.1192,1102400.0
2015-01-13 15:50:00,8.27,8.27,8.22,8.26,1241600.0,8.129,8.129,8.0799,8.1192,1241600.0
2015-01-14 09:30:00,8.09,8.18,8.07,8.14,2016000.0,7.9521,8.0406,7.9325,8.0013,2016000.0
2015-01-14 09:40:00,8.14,8.18,8.13,8.16,1563200.0,8.0013,8.0406,7.9914,8.0209,1563200.0
2015-01-14 09:50:00,8.17,8.18,8.14,8.16,1238400.0,8.0307,8.0406,8.0013,8.0209,1238400.0
2015-01-14 10:00:00,8.17,8.24,8.17,8.23,1184000.0,8.0307,8.0996,8.0307,8.0897,1184000.0
2015-01-14 10:10:00,8.24,8.25,8.19,8.19,1361600.0,8.0996,8.1094,8.0504,8.0504,1361600.0
2015-01-14 10:20:00,8.18,8.21,8.18,8.21,708800.0,8.0406,8.0701,8.0406,8.0701,708800.0
2015-01-14 10:30:00,8.21,8.21,8.14,8.15,1099200.0,8.0701,8.0701,8.0013,8.0111,1099200.0
2015-01-14 10:40:00,8.14,8.2,8.14,8.17,574400.0,8.0013,8.0602,8.0013,8.0307,574400.0
2015-01-14 10:50:00,8.17,8.19,8.15,8.18,523200.0,8.0307,8.0504,8.0111,8.0406,523200.0
2015-01-14 11:00:00,8.16,8.16,8.11,8.12,664000.0,8.0209,8.0209,7.9718,7.9816,664000.0
2015-01-14 11:10:00,8.13,8.15,8.11,8.12,916800.0,7.9914,8.0111,7.9718,7.9816,916800.0
2015-01-14 11:20:00,8.12,8.15,8.12,8.13,694400.0,7.9816,8.0111,7.9816,7.9914,694400.0
2015-01-14 11:30:00,8.12,8.14,8.11,8.14,681600.0,7.9816,8.0013,7.9718,8.0013,681600.0
2015-01-14 11:40:00,8.15,8.17,8.15,8.16,1180800.0,8.0111,8.0307,8.0111,8.0209,1180800.0
2015-01-14 11:50:00,8.16,8.17,8.11,8.11,574400.0,8.0209,8.0307,7.9718,7.9718,574400.0
2015-01-14 12:00:00,8.12,8.14,8.11,8.11,307200.0,7.9816,8.0013,7.9718,7.9718,307200.0
2015-01-14 12:10:00,8.11,8.11,8.08,8.09,747200.0,7.9718,7.9718,7.9423,7.9521,747200.0
2015-01-14 12:20:00,8.09,8.12,8.08,8.11,441600.0,7.9521,7.9816,7.9423,7.9718,441600.0
2015-01-14 12:30:00,8.1,8.13,8.09,8.12,392000.0,7.9619,7.9914,7.9521,7.9816,392000.0
2015-01-14 12:40:00,8.12,8.14,8.1,8.11,460800.0,7.9816,8.0013,7.9619,7.9718,460800.0
2015-01-14 12:50:00,8.11,8.12,8.09,8.12,160000.0,7.9718,7.9816,7.9521,7.9816,160000.0
2015-01-14 13:00:00,8.12,8.13,8.1,8.1,248000.0,7.9816,7.9914,7.9619,7.9619,248000.0
2015-01-14 13:10:00,8.1,8.11,8.08,8.1,454400.0,7.9619,7.9718,7.9423,7.9619,454400.0
2015-01-14 13:20:00,8.1,8.1,8.08,8.09,438400.0,7.9619,7.9619,7.9423,7.9521,438400.0
2015-01-14 13:30:00,8.08,8.09,8.05,8.06,979200.0,7.9423,7.9521,7.9128,7.9226,979200.0
2015-01-14 13:40:00,8.06,8.06,8.02,8.06,662400.0,7.9226,7.9226,7.8833,7.9226,662400.0
2015-01-14 13:50:00,8.05,8.07,8.04,8.06,521600.0,7.9128,7.9325,7.903,7.9226,521600.0
2015-01-14 14:00:00,8.06,8.1,8.06,8.07,1483200.0,7.9226,7.9619,7.9226,7.9325,1483200.0
2015-01-14 14:10:00,8.07,8.15,8.07,8.15,1369600.0,7.9325,8.0111,7.9325,8.0111,1369600.0
2015-01-14 14:20:00,8.15,8.16,8.12,8.15,1051200.0,8.0111,8.0209,7.9816,8.0111,1051200.0
2015-01-14 14:30:00,8.15,8.18,8.14,8.15,904000.0,8.0111,8.0406,8.0013,8.0111,904000.0
2015-01-14 14:40:00,8.15,8.17,8.12,8.12,963200.0,8.0111,8.0307,7.9816,7.9816,963200.0
2015-01-14 14:50:00,8.12,8.12,8.1,8.11,635200.0,7.9816,7.9816,7.9619,7.9718,635200.0
2015-01-14 15:00:00,8.1,8.15,8.1,8.13,707200.0,7.9619,8.0111,7.9619,7.9914,707200.0
2015-01-14 15:10:00,8.13,8.19,8.11,8.18,961600.0,7.9914,8.0504,7.9718,8.0406,961600.0
2015-01-14 15:20:00,8.18,8.2,8.16,8.18,1280000.0,8.0406,8.0602,8.0209,8.0406,1280000.0
2015-01-14 15:30:00,8.18,8.2,8.13,8.15,772800.0,8.0406,8.0602,7.9914,8.0111,772800.0
2015-01-14 15:40:00,8.15,8.18,8.15,8.16,966400.0,8.0111,8.0406,8.0111,8.0209,966400.0
2015-01-14 15:50:00,8.17,8.18,8.15,8.17,2825600.0,8.0307,8.0406,8.0111,8.0307,2825600.0
2015-01-15 09:30:00,8.24,8.27,8.12,8.14,2428800.0,8.0996,8.129,7.9816,8.0013,2428800.0
2015-01-15 09:40:00,8.14,8.14,8.05,8.05,1492800.0,8.0013,8.0013,7.9128,7.9128,1492800.0
2015-01-15 09:50:00,8.05,8.1,8.03,8.05,764800.0,7.9128,7.9619,7.8931,7.9128,764800.0
2015-01-15 10:00:00,8.04,8.08,8.02,8.07,1121600.0,7.903,7.9423,7.8833,7.9325,1121600.0
2015-01-15 10:10:00,8.07,8.12,8.04,8.12,899200.0,7.9325,7.9816,7.903,7.9816,899200.0
2015-01-15 10:20:00,8.12,8.15,8.1,8.14,1606400.0,7.9816,8.0111,7.9619,8.0013,1606400.0
2015-01-15 10:30:00,8.15,8.19,8.14,8.15,1174400.0,8.0111,8.0504,8.0013,8.0111,1174400.0
2015-01-15 10:40:00,8.15,8.16,8.12,8.13,270400.0,8.0111,8.0209,7.9816,7.9914,270400.0
2015-01-15 10:50:00,8.14,8.15,8.1,8.11,419200.0,8.0013,8.0111,7.9619,7.9718,419200.0
2015-01-15 11:00:00,8.11,8.12,8.08,8.09,360000.0,7.9718,7.9816,7.9423,7.9521,360000.0
2015-01-15 11:10:00,8.09,8.11,8.07,8.08,262400.0,7.9521,7.9718,7.9325,7.9423,262400.0
2015-01-15 11:20:00,8.07,8.07,8.04,8.04,283200.0,7.9325,7.9325,7.903,7.903,283200.0
2015-01-15 11:30:00,8.04,8.08,8.02,8.03,708800.0,7.903,7.9423,7.8833,7.8931,708800.0
2015-01-15 11:40:00,8.03,8.09,8.03,8.07,1184000.0,7.8931,7.9521,7.8931,7.9325,1184000.0
2015-01-15 11:50:00,8.07,8.08,8.05,8.05,299200.0,7.9325,7.9423,7.9128,7.9128,299200.0
2015-01-15 12:00:00,8.06,8.07,8.05,8.06,273600.0,7.9226,7.9325,7.9128,7.9226,273600.0
2015-01-15 12:10:00,8.06,8.08,8.04,8.04,600000.0,7.9226,7.9423,7.903,7.903,600000.0
2015-01-15 12:20:00,8.03,8.06,8.03,8.05,811200.0,7.8931,7.9226,7.8931,7.9128,811200.0
2015-01-15 12:30:00,8.04,8.04,8.0,8.01,736000.0,7.903,7.903,7.8636,7.8735,736000.0
2015-01-15 12:40:00,8.01,8.02,7.95,7.98,1051200.0,7.8735,7.8833,7.8145,7.844,1051200.0
2015-01-15 12:50:00,7.98,8.01,7.97,7.99,416000.0,7.844,7.8735,7.8342,7.8538,416000.0
2015-01-15 13:00:00,7.99,8.04,7.98,8.02,640000.0,7.8538,7.903,7.844,7.8833,640000.0
2015-01-15 13:10:00,8.02,8.05,8.02,8.04,417600.0,7.8833,7.9128,7.8833,7.903,417600.0
2015-01-15 13:20:00,8.04,8.04,8.0,8.0,345600.0,7.903,7.903,7.8636,7.8636,345600.0
2015-01-15 13:30:00,8.0,8.01,7.98,7.98,243200.0,7.8636,7.8735,7.844,7.844,243200.0
2015-01-15 13:40:00,7.99,8.0,7.98,7.99,324800.0,7.8538,7.8636,7.844,7.8538,324800.0
2015-01-15 13:50:00,7.99,8.03,7.98,7.98,350400.0,7.8538,7.8931,7.844,7.844,350400.0
2015-01-15 14:00:00,7.99,8.01,7.97,8.01,587200.0,7.8538,7.8735,7.8342,7.8735,587200.0
2015-01-15 14:10:00,8.0,8.03,7.99,8.01,284800.0,7.8636,7.8931,7.8538,7.8735,284800.0
2015-01-15 14:20:00,8.02,8.02,7.99,8.0,132800.0,7.8833,7.8833,7.8538,7.8636,132800.0
2015-01-15 14:30:00,8.0,8.04,7.99,8.02,192000.0,7.8636,7.903,7.8538,7.8833,192000.0
2015-01-15 14:40:00,8.03,8.03,8.01,8.01,195200.0,7.8931,7.8931,7.8735,7.8735,195200.0
2015-01-15 14:50:00,8.0,8.06,8.0,8.04,809600.0,7.8636,7.9226,7.8636,7.903,809600.0
2015-01-15 15:00:00,8.04,8.05,8.02,8.03,635200.0,7.903,7.9128,7.8833,7.8931,635200.0
2015-01-15 15:10:00,8.03,8.03,7.99,8.01,268800.0,7.8931,7.8931,7.8538,7.8735,268800.0
2015-01-15 15:20:00,8.0,8.03,7.99,8.02,222400.0,7.8636,7.8931,7.8538,7.8833,222400.0
2015-01-15 15:30:00,8.0,8.04,8.0,8.01,420800.0,7.8636,7.903,7.8636,7.8735,420800.0
2015-01-15 15:40:00,8.0,8.02,7.98,7.99,484800.0,7.8636,7.8833,7.844,7.8538,484800.0
2015-01-15 15:50:00,7.98,7.98,7.93,7.95,2788800.0,7.844,7.844,7.7948,7.8145,2788800.0
2015-01-16 09:30:00,7.93,8.03,7.92,8.02,3150400.0,7.7948,7.8931,7.785,7.8833,3150400.0
2015-01-16 09:40:00,8.02,8.04,7.96,7.97,2376000.0,7.8833,7.903,7.8243,7.8342,2376000.0
2015-01-16 09:50:00,7.98,7.99,7.93,7.93,654400.0,7.844,7.8538,7.7948,7.7948,654400.0
2015-01-16 10:00:00,7.96,8.01,7.93,7.93,1366400.0,7.8243,7.8735,7.7948,7.7948,1366400.0
2015-01-16 10:10:00,7.93,7.96,7.91,7.96,1393600.0,7.7948,7.8243,7.7752,7.8243,1393600.0
2015-01-16 10:20:00,7.96,8.01,7.94,7.99,1281600.0,7.8243,7.8735,7.8047,7.8538,1281600.0
2015-01-16 10:30:00,7.99,8.02,7.97,7.98,1064000.0,7.8538,7.8833,7.8342,7.844,1064000.0
2015-01-16 10:40:00,7.99,8.01,7.96,7.97,862400.0,7.8538,7.8735,7.8243,7.8342,862400.0
2015-01-16 10:50:00,7.96,8.06,7.96,8.04,1480000.0,7.8243,7.9226,7.8243,7.903,1480000.0
2015-01-16 11:00:00,8.03,8.06,8.02,8.04,844800.0,7.8931,7.9226,7.8833,7.903,844800.0
2015-01-16 11:10:00,8.03,8.06,8.01,8.05,603200.0,7.8931,7.9226,7.8735,7.9128,603200.0
2015-01-16 11:20:00,8.04,8.04,7.99,7.99,374400.0,7.903,7.903,7.8538,7.8538,374400.0
2015-01-16 11:30:00,8.0,8.03,8.0,8.03,532800.0,7.8636,7.8931,7.8636,7.8931,532800.0
2015-01-16 11:40:00,8.03,8.04,8.0,8.0,566400.0,7.8931,7.903,7.8636,7.8636,566400.0
2015-01-16 11:50:00,8.0,8.0,7.98,8.0,956800.0,7.8636,7.8636,7.844,7.8636,956800.0
2015-01-16 12:00:00,8.0,8.02,7.99,7.99,569600.0,7.8636,7.8833,7.8538,7.8538,569600.0
2015-01-16 12:10:00,7.99,8.01,7.99,8.0,353600.0,7.8538,7.8735,7.8538,7.8636,353600.0
2015-01-16 12:20:00,8.0,8.02,7.99,8.01,691200.0,7.8636,7.8833,7.8538,7.8735,691200.0
2015-01-16 12:30:00,8.01,8.02,8.01,8.02,438400.0,7.8735,7.8833,7.8735,7.8833,438400.0
2015-01-16 12:40:00,8.02,8.06,8.02,8.06,664000.0,7.8833,7.9226,7.8833,7.9226,664000.0
2015-01-16 12:50:00,8.06,8.1,8.06,8.06,945600.0,7.9226,7.9619,7.9226,7.9226,945600.0
2015-01-16 13:00:00,8.07,8.07,8.05,8.07,542400.0,7.9325,7.9325,7.9128,7.9325,542400.0
2015-01-16 13:10:00,8.07,8.07,8.04,8.04,193600.0,7.9325,7.9325,7.903,7.903,193600.0
2015-01-16 13:20:00,8.04,8.05,8.02,8.03,361600.0,7.903,7.9128,7.8833,7.8931,361600.0
2015-01-16 13:30:00,8.03,8.05,8.02,8.05,256000.0,7.8931,7.9128,7.8833,7.9128,256000.0
2015-01-16 13:40:00,8.05,8.06,8.04,8.06,345600.0,7.9128,7.9226,7.903,7.9226,345600.0
2015-01-16 13:50:00,8.06,8.07,8.06,8.07,296000.0,7.9226,7.9325,7.9226,7.9325,296000.0
2015-01-16 14:00:00,8.07,8.08,8.06,8.06,1180800.0,7.9325,7.9423,7.9226,7.9226,1180800.0
2015-01-16 14:10:00,8.06,8.07,8.05,8.06,696000.0,7.9226,7.9325,7.9128,7.9226,696000.0
2015-01-16 14:20:00,8.06,8.07,8.05,8.06,524800.0,7.9226,7.9325,7.9128,7.9226,524800.0
2015-01-16 14:30:00,8.06,8.06,8.04,8.05,470400.0,7.9226,7.9226,7.903,7.9128,470400.0
2015-01-16 14:40:00,8.05,8.07,8.05,8.06,475200.0,7.9128,7.9325,7.9128,7.9226,475200.0
2015-01-16 14:50:00,8.06,8.08,8.06,8.08,515200.0,7.9226,7.9423,7.9226,7.9423,515200.0
2015-01-16 15:00:00,8.08,8.08,8.07,8.08,342400.0,7.9423,7.9423,7.9325,7.9423,342400.0
2015-01-16 15:10:00,8.07,8.08,8.06,8.07,155200.0,7.9325,7.9423,7.9226,7.9325,155200.0
2015-01-16 15:20:00,8.08,8.09,8.08,8.08,385600.0,7.9423,7.9521,7.9423,7.9423,385600.0
2015-01-16 15:30:00,8.08,8.13,8.07,8.13,1128000.0,7.9423,7.9914,7.9325,7.9914,1128000.0
2015-01-16 15:40:00,8.13,8.15,8.12,8.14,1123200.0,7.9914,8.0111,7.9816,8.0013,1123200.0
2015-01-16 15:50:00,8.14,8.16,8.14,8.14,2726400.0,8.0013,8.0209,8.0013,8.0013,2726400.0
2015-01-20 09:30:00,8.24,8.27,8.22,8.23,2348800.0,8.0996,8.129,8.0799,8.0897,2348800.0
2015-01-20 09:40:00,8.22,8.23,8.13,8.13,1214400.0,8.0799,8.0897,7.9914,7.9914,1214400.0
2015-01-20 09:50:00,8.13,8.15,8.11,8.13,1539200.0,7.9914,8.0111,7.9718,7.9914,1539200.0
2015-01-20 10:00:00,8.13,8.19,8.12,8.18,1376000.0,7.9914,8.0504,7.9816,8.0406,1376000.0
2015-01-20 10:10:00,8.18,8.19,8.12,8.13,1691200.0,8.0406,8.0504,7.9816,7.9914,1691200.0
2015-01-20 10:20:00,8.13,8.18,8.13,8.16,1195200.0,7.9914,8.0406,7.9914,8.0209,1195200.0
2015-01-20 10:30:00,8.17,8.17,8.12,8.12,945600.0,8.0307,8.0307,7.9816,7.9816,945600.0
2015-01-20 10:40:00,8.12,8.13,8.09,8.13,974400.0,7.9816,7.9914,7.9521,7.9914,974400.0
2015-01-20 10:50:00,8.13,8.13,8.09,8.11,726400.0,7.9914,7.9914,7.9521,7.9718,726400.0
2015-01-20 11:00:00,8.11,8.14,8.08,8.14,819200.0,7.9718,8.0013,7.9423,8.0013,819200.0
2015-01-20 11:10:00,8.13,8.13,8.11,8.13,276800.0,7.9914,7.9914,7.9718,7.9914,276800.0
2015-01-20 11:20:00,8.13,8.15,8.12,8.12,492800.0,7.9914,8.0111,7.9816,7.9816,492800.0
2015-01-20 11:30:00,8.12,8.14,8.11,8.11,462400.0,7.9816,8.0013,7.9718,7.9718,462400.0
2015-01-20 11:40:00,8.11,8.11,8.05,8.06,1038400.0,7.9718,7.9718,7.9128,7.9226,1038400.0
2015-01-20 11:50:00,8.06,8.09,8.06,8.09,566400.0,7.9226,7.9521,7.9226,7.9521,566400.0
2015-01-20 12:00:00,8.09,8.11,8.08,8.11,504000.0,7.9521,7.9718,7.9423,7.9718,504000.0
2015-01-20 12:10:00,8.11,8.13,8.11,8.12,411200.0,7.9718,7.9914,7.9718,7.9816,411200.0
2015-01-20 12:20:00,8.11,8.13,8.11,8.12,358400.0,7.9718,7.9914,7.9718,7.9816,358400.0
2015-01-20 12:30:00,8.12,8.13,8.1,8.12,622400.0,7.9816,7.9914,7.9619,7.9816,622400.0
2015-01-20 12:40:00,8.12,8.16,8.12,8.15,675200.0,7.9816,8.0209,7.9816,8.0111,675200.0
2015-01-20 12:50:00,8.15,8.16,8.14,8.16,356800.0,8.0111,8.0209,8.0013,8.0209,356800.0
2015-01-20 13:00:00,8.15,8.16,8.12,8.13,499200.0,8.0111,8.0209,7.9816,7.9914,499200.0
2015-01-20 13:10:00,8.12,8.15,8.12,8.15,345600.0,7.9816,8.0111,7.9816,8.0111,345600.0
2015-01-20 13:20:00,8.15,8.21,8.15,8.2,886400.0,8.0111,8.0701,8.0111,8.0602,886400.0
2015-01-20 13:30:00,8.2,8.21,8.19,8.2,364800.0,8.0602,8.0701,8.0504,8.0602,364800.0
2015-01-20 13:40:00,8.19,8.2,8.18,8.2,486400.0,8.0504,8.0602,8.0406,8.0602,486400.0
2015-01-20 13:50:00,8.2,8.2,8.19,8.2,331200.0,8.0602,8.0602,8.0504,8.0602,331200.0
2015-01-20 14:00:00,8.2,8.23,8.2,8.22,449600.0,8.0602,8.0897,8.0602,8.0799,449600.0
2015-01-20 14:10:00,8.22,8.22,8.21,8.21,460800.0,8.0799,8.0799,8.0701,8.0701,460800.0
2015-01-20 14:20:00,8.21,8.22,8.2,8.21,529600.0,8.0701,8.0799,8.0602,8.0701,529600.0
2015-01-20 14:30:00,8.21,8.26,8.21,8.25,579200.0,8.0701,8.1192,8.0701,8.1094,579200.0
2015-01-20 14:40:00,8.25,8.29,8.25,8.29,764800.0,8.1094,8.1487,8.1094,8.1487,764800.0
2015-01-20 14:50:00,8.29,8.29,8.28,8.29,950400.0,8.1487,8.1487,8.1389,8.1487,950400.0
2015-01-20 15:00:00,8.29,8.3,8.28,8.3,512000.0,8.1487,8.1585,8.1389,8.1585,512000.0
2015-01-20 15:10:00,8.3,8.31,8.29,8.31,416000.0,8.1585,8.1684,8.1487,8.1684,416000.0
2015-01-20 15:20:00,8.31,8.31,8.28,8.29,276800.0,8.1684,8.1684,8.1389,8.1487,276800.0
2015-01-20 15:30:00,8.29,8.29,8.26,8.27,748800.0,8.1487,8.1487,8.1192,8.129,748800.0
2015-01-20 15:40:00,8.27,8.29,8.27,8.28,441600.0,8.129,8.1487,8.129,8.1389,441600.0
2015-01-20 15:50:00,8.28,8.29,8.26,8.27,1969600.0,8.1389,8.1487,8.1192,8.129,1969600.0
2015-01-21 09:30:00,8.22,8.3,8.16,8.29,1977600.0,8.0799,8.1585,8.0209,8.1487,1977600.0
2015-01-21 09:40:00,8.3,8.33,8.22,8.23,2091200.0,8.1585,8.188,8.0799,8.0897,2091200.0
2015-01-21 09:50:00,8.23,8.26,8.23,8.26,467200.0,8.0897,8.1192,8.0897,8.1192,467200.0
2015-01-21 10:00:00,8.25,8.29,8.24,8.24,1737600.0,8.1094,8.1487,8.0996,8.0996,1737600.0
2015-01-21 10:10:00,8.24,8.31,8.22,8.3,1139200.0,8.0996,8.1684,8.0799,8.1585,1139200.0
2015-01-21 10:20:00,8.3,8.31,8.27,8.29,1390400.0,8.1585,8.1684,8.129,8.1487,1390400.0
2015-01-21 10:30:00,8.3,8.3,8.27,8.27,668800.0,8.1585,8.1585,8.129,8.129,668800.0
2015-01-21 10:40:00,8.27,8.37,8.27,8.37,964800.0,8.129,8.2273,8.129,8.2273,964800.0
2015-01-21 10:50:00,8.37,8.41,8.37,8.4,945600.0,8.2273,8.2667,8.2273,8.2568,945600.0
2015-01-21 11:00:00,8.4,8.43,8.38,8.38,729600.0,8.2568,8.2863,8.2372,8.2372,729600.0
2015-01-21 11:10:00,8.39,8.41,8.38,8.38,608000.0,8.247,8.2667,8.2372,8.2372,608000.0
2015-01-21 11:20:00,8.38,8.39,8.35,8.39,500800.0,8.2372,8.247,8.2077,8.247,500800.0
2015-01-21 11:30:00,8.39,8.4,8.37,8.37,348800.0,8.247,8.2568,8.2273,8.2273,348800.0
2015-01-21 11:40:00,8.37,8.38,8.36,8.38,321600.0,8.2273,8.2372,8.2175,8.2372,321600.0
2015-01-21 11:50:00,8.38,8.4,8.38,8.39,323200.0,8.2372,8.2568,8.2372,8.247,323200.0
2015-01-21 12:00:00,8.38,8.39,8.37,8.37,924800.0,8.2372,8.247,8.2273,8.2273,924800.0
2015-01-21 12:10:00,8.38,8.4,8.37,8.4,513600.0,8.2372,8.2568,8.2273,8.2568,513600.0
2015-01-21 12:20:00,8.39,8.4,8.38,8.39,380800.0,8.247,8.2568,8.2372,8.247,380800.0
2015-01-21 12:30:00,8.4,8.4,8.37,8.37,390400.0,8.2568,8.2568,8.2273,8.2273,390400.0
2015-01-21 12:40:00,8.37,8.39,8.37,8.38,396800.0,8.2273,8.247,8.2273,8.2372,396800.0
2015-01-21 12:50:00,8.38,8.38,8.32,8.35,1328000.0,8.2372,8.2372,8.1782,8.2077,1328000.0
2015-01-21 13:00:00,8.35,8.37,8.34,8.36,888000.0,8.2077,8.2273,8.1978,8.2175,888000.0
2015-01-21 13:10:00,8.36,8.37,8.35,8.36,182400.0,8.2175,8.2273,8.2077,8.2175,182400.0
2015-01-21 13:20:00,8.36,8.37,8.32,8.33,539200.0,8.2175,8.2273,8.1782,8.188,539200.0
2015-01-21 13:30:00,8.32,8.32,8.3,8.32,836800.0,8.1782,8.1782,8.1585,8.1782,836800.0
2015-01-21 13:40:00,8.32,8.33,8.31,8.31,676800.0,8.1782,8.188,8.1684,8.1684,676800.0
2015-01-21 13:50:00,8.31,8.31,8.28,8.28,454400.0,8.1684,8.1684,8.1389,8.1389,454400.0
2015-01-21 14:00:00,8.28,8.29,8.26,8.28,494400.0,8.1389,8.1487,8.1192,8.1389,494400.0
2015-01-21 14:10:00,8.28,8.31,8.27,8.3,913600.0,8.1389,8.1684,8.129,8.1585,913600.0
2015-01-21 14:20:00,8.3,8.33,8.3,8.31,516800.0,8.1585,8.188,8.1585,8.1684,516800.0
2015-01-21 14:30:00,8.31,8.32,8.29,8.29,326400.0,8.1684,8.1782,8.1487,8.1487,326400.0
2015-01-21 14:40:00,8.29,8.34,8.28,8.34,582400.0,8.1487,8.1978,8.1389,8.1978,582400.0
2015-01-21 14:50:00,8.34,8.36,8.34,8.35,422400.0,8.1978,8.2175,8.1978,8.2077,422400.0
2015-01-21 15:00:00,8.35,8.35,8.32,8.32,404800.0,8.2077,8.2077,8.1782,8.1782,404800.0
2015-01-21 15:10:00,8.32,8.36,8.31,8.36,275200.0,8.1782,8.2175,8.1684,8.2175,275200.0
2015-01-21 15:20:00,8.36,8.36,8.34,8.34,275200.0,8.2175,8.2175,8.1978,8.1978,275200.0
2015-01-21 15:30:00,8.35,8.37,8.34,8.36,188800.0,8.2077,8.2273,8.1978,8.2175,188800.0
2015-01-21 15:40:00,8.36,8.36,8.35,8.35,428800.0,8.2175,8.2175,8.2077,8.2077,428800.0
2015-01-21 15:50:00,8.35,8.36,8.34,8.35,1022400.0,8.2077,8.2175,8.1978,8.2077,1022400.0
2015-01-22 09:30:00,8.41,8.48,8.37,8.38,3072000.0,8.2667,8.3355,8.2273,8.2372,3072000.0
2015-01-22 09:40:00,8.37,8.37,8.27,8.3,2142400.0,8.2273,8.2273,8.129,8.1585,2142400.0
2015-01-22 09:50:00,8.3,8.34,8.27,8.33,1702400.0,8.1585,8.1978,8.129,8.188,1702400.0
2015-01-22 10:00:00,8.33,8.38,8.33,8.37,902400.0,8.188,8.2372,8.188,8.2273,902400.0
2015-01-22 10:10:00,8.35,8.43,8.35,8.43,808000.0,8.2077,8.2863,8.2077,8.2863,808000.0
2015-01-22 10:20:00,8.43,8.44,8.4,8.42,1361600.0,8.2863,8.2961,8.2568,8.2765,1361600.0
2015-01-22 10:30:00,8.42,8.45,8.41,8.43,1033600.0,8.2765,8.306,8.2667,8.2863,1033600.0
2015-01-22 10:40:00,8.43,8.48,8.43,8.47,1195200.0,8.2863,8.3355,8.2863,8.3256,1195200.0
2015-01-22 10:50:00,8.48,8.52,8.47,8.52,1049600.0,8.3355,8.3748,8.3256,8.3748,1049600.0
2015-01-22 11:00:00,8.52,8.53,8.49,8.5,641600.0,8.3748,8.3846,8.3453,8.3551,641600.0
2015-01-22 11:10:00,8.5,8.51,8.48,8.49,433600.0,8.3551,8.365,8.3355,8.3453,433600.0
2015-01-22 11:20:00,8.51,8.55,8.51,8.54,542400.0,8.365,8.4043,8.365,8.3944,542400.0
2015-01-22 11:30:00,8.54,8.54,8.51,8.53,441600.0,8.3944,8.3944,8.365,8.3846,441600.0
2015-01-22 11:40:00,8.53,8.54,8.5,8.5,249600.0,8.3846,8.3944,8.3551,8.3551,249600.0
2015-01-22 11:50:00,8.5,8.52,8.49,8.52,491200.0,8.3551,8.3748,8.3453,8.3748,491200.0
2015-01-22 12:00:00,8.52,8.53,8.49,8.49,620800.0,8.3748,8.3846,8.3453,8.3453,620800.0
2015-01-22 12:10:00,8.5,8.52,8.5,8.51,241600.0,8.3551,8.3748,8.3551,8.365,241600.0
2015-01-22 12:20:00,8.51,8.54,8.51,8.53,440000.0,8.365,8.3944,8.365,8.3846,440000.0
2015-01-22 12:30:00,8.53,8.53,8.51,8.51,225600.0,8.3846,8.3846,8.365,8.365,225600.0
2015-01-22 12:40:00,8.51,8.52,8.5,8.52,361600.0,8.365,8.3748,8.3551,8.3748,361600.0
2015-01-22 12:50:00,8.52,8.52,8.49,8.51,160000.0,8.3748,8.3748,8.3453,8.365,160000.0
2015-01-22 13:00:00,8.5,8.52,8.5,8.51,267200.0,8.3551,8.3748,8.3551,8.365,267200.0
2015-01-22 13:10:00,8.51,8.51,8.49,8.49,321600.0,8.365,8.365,8.3453,8.3453,321600.0
2015-01-22 13:20:00,8.49,8.49,8.48,8.49,275200.0,8.3453,8.3453,8.3355,8.3453,275200.0
2015-01-22 13:30:00,8.49,8.51,8.49,8.5,316800.0,8.3453,8.365,8.3453,8.3551,316800.0
2015-01-22 13:40:00,8.51,8.53,8.51,8.52,692800.0,8.365,8.3846,8.365,8.3748,692800.0
2015-01-22 13:50:00,8.52,8.52,8.5,8.51,211200.0,8.3748,8.3748,8.3551,8.365,211200.0
2015-01-22 14:00:00,8.51,8.53,8.5,8.51,502400.0,8.365,8.3846,8.3551,8.365,502400.0
2015-01-22 14:10:00,8.51,8.55,8.51,8.54,540800.0,8.365,8.4043,8.365,8.3944,540800.0
2015-01-22 14:20:00,8.54,8.55,8.53,8.54,369600.0,8.3944,8.4043,8.3846,8.3944,369600.0
2015-01-22 14:30:00,8.54,8.58,8.54,8.58,633600.0,8.3944,8.4338,8.3944,8.4338,633600.0
2015-01-22 14:40:00,8.58,8.6,8.56,8.59,598400.0,8.4338,8.4534,8.4141,8.4436,598400.0
2015-01-22 14:50:00,8.59,8.63,8.59,8.62,926400.0,8.4436,8.4829,8.4436,8.4731,926400.0
2015-01-22 15:00:00,8.62,8.66,8.62,8.65,1272000.0,8.4731,8.5124,8.4731,8.5026,1272000.0
2015-01-22 15:10:00,8.65,8.68,8.65,8.68,515200.0,8.5026,8.5321,8.5026,8.5321,515200.0
2015-01-22 15:20:00,8.68,8.68,8.64,8.65,1006400.0,8.5321,8.5321,8.4927,8.5026,1006400.0
2015-01-22 15:30:00,8.65,8.66,8.64,8.65,390400.0,8.5026,8.5124,8.4927,8.5026,390400.0
2015-01-22 15:40:00,8.65,8.65,8.64,8.65,624000.0,8.5026,8.5026,8.4927,8.5026,624000.0
2015-01-22 15:50:00,8.65,8.66,8.64,8.66,1356800.0,8.5026,8.5124,8.4927,8.5124,1356800.0
2015-01-23 09:30:00,8.66,8.68,8.61,8.65,1184000.0,8.5124,8.5321,8.4632,8.5026,1184000.0
2015-01-23 09:40:00,8.65,8.67,8.63,8.67,803200.0,8.5026,8.5222,8.4829,8.5222,803200.0
2015-01-23 09:50:00,8.67,8.69,8.65,8.68,1316800.0,8.5222,8.5419,8.5026,8.5321,1316800.0
2015-01-23 10:00:00,8.68,8.71,8.68,8.68,1310400.0,8.5321,8.5615,8.5321,8.5321,1310400.0
2015-01-23 10:10:00,8.69,8.7,8.65,8.66,1048000.0,8.5419,8.5517,8.5026,8.5124,1048000.0
2015-01-23 10:20:00,8.67,8.68,8.65,8.66,571200.0,8.5222,8.5321,8.5026,8.5124,571200.0
2015-01-23 10:30:00,8.67,8.67,8.64,8.65,572800.0,8.5222,8.5222,8.4927,8.5026,572800.0
2015-01-23 10:40:00,8.65,8.65,8.61,8.64,1324800.0,8.5026,8.5026,8.4632,8.4927,1324800.0
2015-01-23 10:50:00,8.64,8.69,8.63,8.67,1588800.0,8.4927,8.5419,8.4829,8.5222,1588800.0
2015-01-23 11:00:00,8.67,8.69,8.67,8.68,286400.0,8.5222,8.5419,8.5222,8.5321,286400.0
2015-01-23 11:10:00,8.67,8.68,8.65,8.68,414400.0,8.5222,8.5321,8.5026,8.5321,414400.0
2015-01-23 11:20:00,8.68,8.71,8.68,8.7,689600.0,8.5321,8.5615,8.5321,8.5517,689600.0
2015-01-23 11:30:00,8.71,8.71,8.69,8.69,473600.0,8.5615,8.5615,8.5419,8.5419,473600.0
2015-01-23 11:40:00,8.69,8.7,8.68,8.7,390400.0,8.5419,8.5517,8.5321,8.5517,390400.0
2015-01-23 11:50:00,8.69,8.69,8.67,8.69,265600.0,8.5419,8.5419,8.5222,8.5419,265600.0
2015-01-23 12:00:00,8.68,8.7,8.68,8.69,228800.0,8.5321,8.5517,8.5321,8.5419,228800.0
2015-01-23 12:10:00,8.69,8.72,8.68,8.68,900800.0,8.5419,8.5714,8.5321,8.5321,900800.0
2015-01-23 12:20:00,8.68,8.7,8.67,8.69,857600.0,8.5321,8.5517,8.5222,8.5419,857600.0
2015-01-23 12:30:00,8.69,8.72,8.69,8.71,356800.0,8.5419,8.5714,8.5419,8.5615,356800.0
2015-01-23 12:40:00,8.72,8.72,8.71,8.71,232000.0,8.5714,8.5714,8.5615,8.5615,232000.0
2015-01-23 12:50:00,8.71,8.73,8.71,8.72,648000.0,8.5615,8.5812,8.5615,8.5714,648000.0
2015-01-23 13:00:00,8.72,8.72,8.71,8.72,369600.0,8.5714,8.5714,8.5615,8.5714,369600.0
2015-01-23 13:10:00,8.72,8.73,8.7,8.71,828800.0,8.5714,8.5812,8.5517,8.5615,828800.0
2015-01-23 13:20:00,8.71,8.73,8.71,8.72,384000.0,8.5615,8.5812,8.5615,8.5714,384000.0
2015-01-23 13:30:00,8.72,8.73,8.72,8.73,387200.0,8.5714,8.5812,8.5714,8.5812,387200.0
2015-01-23 13:40:00,8.73,8.75,8.73,8.75,828800.0,8.5812,8.6009,8.5812,8.6009,828800.0
2015-01-23 13:50:00,8.75,8.75,8.74,8.74,420800.0,8.6009,8.6009,8.591,8.591,420800.0
2015-01-23 14:00:00,8.74,8.75,8.73,8.73,593600.0,8.591,8.6009,8.5812,8.5812,593600.0
2015-01-23 14:10:00,8.73,8.73,8.71,8.72,268800.0,8.5812,8.5812,8.5615,8.5714,268800.0
2015-01-23 14:20:00,8.71,8.73,8.71,8.72,526400.0,8.5615,8.5812,8.5615,8.5714,526400.0
2015-01-23 14:30:00,8.72,8.73,8.71,8.72,299200.0,8.5714,8.5812,8.5615,8.5714,299200.0
2015-01-23 14:40:00,8.72,8.72,8.69,8.69,352000.0,8.5714,8.5714,8.5419,8.5419,352000.0
2015-01-23 14:50:00,8.69,8.7,8.69,8.69,465600.0,8.5419,8.5517,8.5419,8.5419,465600.0
2015-01-23 15:00:00,8.69,8.69,8.67,8.69,736000.0,8.5419,8.5419,8.5222,8.5419,736000.0
2015-01-23 15:10:00,8.69,8.7,8.68,8.69,540800.0,8.5419,8.5517,8.5321,8.5419,540800.0
2015-01-23 15:20:00,8.69,8.71,8.69,8.7,692800.0,8.5419,8.5615,8.5419,8.5517,692800.0
2015-01-23 15:30:00,8.7,8.7,8.69,8.69,700800.0,8.5517,8.5517,8.5419,8.5419,700800.0
2015-01-23 15:40:00,8.69,8.7,8.68,8.69,766400.0,8.5419,8.5517,8.5321,8.5419,766400.0
2015-01-23 15:50:00,8.69,8.7,8.67,8.69,1835200.0,8.5419,8.5517,8.5222,8.5419,1835200.0
2015-01-26 09:30:00,8.68,8.68,8.61,8.62,953600.0,8.5321,8.5321,8.4632,8.4731,953600.0
2015-01-26 09:40:00,8.62,8.63,8.59,8.6,945600.0,8.4731,8.4829,8.4436,8.4534,945600.0
2015-01-26 09:50:00,8.6,8.63,8.6,8.63,1161600.0,8.4534,8.4829,8.4534,8.4829,1161600.0
2015-01-26 10:00:00,8.63,8.66,8.62,8.65,579200.0,8.4829,8.5124,8.4731,8.5026,579200.0
2015-01-26 10:10:00,8.65,8.65,8.61,8.62,616000.0,8.5026,8.5026,8.4632,8.4731,616000.0
2015-01-26 10:20:00,8.62,8.64,8.61,8.63,369600.0,8.4731,8.4927,8.4632,8.4829,369600.0
2015-01-26 10:30:00,8.63,8.63,8.61,8.62,1307200.0,8.4829,8.4829,8.4632,8.4731,1307200.0
2015-01-26 10:40:00,8.62,8.67,8.62,8.67,593600.0,8.4731,8.5222,8.4731,8.5222,593600.0
2015-01-26 10:50:00,8.67,8.68,8.66,8.68,678400.0,8.5222,8.5321,8.5124,8.5321,678400.0
2015-01-26 11:00:00,8.67,8.69,8.66,8.67,750400.0,8.5222,8.5419,8.5124,8.5222,750400.0
2015-01-26 11:10:00,8.67,8.68,8.65,8.65,816000.0,8.5222,8.5321,8.5026,8.5026,816000.0
2015-01-26 11:20:00,8.66,8.66,8.63,8.65,353600.0,8.5124,8.5124,8.4829,8.5026,353600.0
2015-01-26 11:30:00,8.64,8.65,8.62,8.63,451200.0,8.4927,8.5026,8.4731,8.4829,451200.0
2015-01-26 11:40:00,8.63,8.65,8.63,8.64,304000.0,8.4829,8.5026,8.4829,8.4927,304000.0
2015-01-26 11:50:00,8.64,8.66,8.64,8.66,403200.0,8.4927,8.5124,8.4927,8.5124,403200.0
2015-01-26 12:00:00,8.66,8.67,8.65,8.67,297600.0,8.5124,8.5222,8.5026,8.5222,297600.0
2015-01-26 12:10:00,8.67,8.67,8.66,8.67,195200.0,8.5222,8.5222,8.5124,8.5222,195200.0
2015-01-26 12:20:00,8.67,8.68,8.66,8.67,260800.0,8.5222,8.5321,8.5124,8.5222,260800.0
2015-01-26 12:30:00,8.67,8.67,8.65,8.66,419200.0,8.5222,8.5222,8.5026,8.5124,419200.0
2015-01-26 12:40:00,8.66,8.67,8.65,8.65,473600.0,8.5124,8.5222,8.5026,8.5026,473600.0
2015-01-26 12:50:00,8.65,8.66,8.65,8.66,316800.0,8.5026,8.5124,8.5026,8.5124,316800.0
2015-01-26 13:00:00,8.66,8.66,8.65,8.65,259200.0,8.5124,8.5124,8.5026,8.5026,259200.0
2015-01-26 13:10:00,8.65,8.67,8.65,8.67,120000.0,8.5026,8.5222,8.5026,8.5222,120000.0
2015-01-26 13:20:00,8.67,8.67,8.66,8.66,280000.0,8.5222,8.5222,8.5124,8.5124,280000.0
2015-01-26 13:30:00,8.66,8.68,8.66,8.67,377600.0,8.5124,8.5321,8.5124,8.5222,377600.0
2015-01-26 13:40:00,8.67,8.71,8.67,8.71,771200.0,8.5222,8.5615,8.5222,8.5615,771200.0
2015-01-26 13:50:00,8.71,8.71,8.69,8.69,444800.0,8.5615,8.5615,8.5419,8.5419,444800.0
2015-01-26 14:00:00,8.69,8.7,8.69,8.69,553600.0,8.5419,8.5517,8.5419,8.5419,553600.0
2015-01-26 14:10:00,8.69,8.69,8.67,8.68,569600.0,8.5419,8.5419,8.5222,8.5321,569600.0
2015-01-26 14:20:00,8.68,8.68,8.66,8.68,491200.0,8.5321,8.5321,8.5124,8.5321,491200.0
2015-01-26 14:30:00,8.68,8.68,8.68,8.68,371200.0,8.5321,8.5321,8.5321,8.5321,371200.0
2015-01-26 14:40:00,8.68,8.68,8.65,8.66,344000.0,8.5321,8.5321,8.5026,8.5124,344000.0
2015-01-26 14:50:00,8.66,8.66,8.65,8.66,185600.0,8.5124,8.5124,8.5026,8.5124,185600.0
2015-01-26 15:00:00,8.66,8.66,8.65,8.66,145600.0,8.5124,8.5124,8.5026,8.5124,145600.0
2015-01-26 15:10:00,8.66,8.67,8.64,8.65,907200.0,8.5124,8.5222,8.4927,8.5026,907200.0
2015-01-26 15:20:00,8.65,8.66,8.65,8.65,358400.0,8.5026,8.5124,8.5026,8.5026,358400.0
2015-01-26 15:30:00,8.65,8.67,8.65,8.66,960000.0,8.5026,8.5222,8.5026,8.5124,960000.0
2015-01-26 15:40:00,8.66,8.67,8.65,8.66,556800.0,8.5124,8.5222,8.5026,8.5124,556800.0
2015-01-26 15:50:00,8.66,8.69,8.66,8.68,1395200.0,8.5124,8.5419,8.5124,8.5321,1395200.0
2015-01-27 09:30:00,8.41,8.41,8.32,8.37,3139200.0,8.2667,8.2667,8.1782,8.2273,3139200.0
2015-01-27 09:40:00,8.37,8.38,8.32,8.34,1067200.0,8.2273,8.2372,8.1782,8.1978,1067200.0
2015-01-27 09:50:00,8.34,8.35,8.3,8.32,1832000.0,8.1978,8.2077,8.1585,8.1782,1832000.0
2015-01-27 10:00:00,8.32,8.34,8.29,8.33,1537600.0,8.1782,8.1978,8.1487,8.188,1537600.0
2015-01-27 10:10:00,8.33,8.34,8.3,8.3,913600.0,8.188,8.1978,8.1585,8.1585,913600.0
2015-01-27 10:20:00,8.3,8.31,8.28,8.28,1124800.0,8.1585,8.1684,8.1389,8.1389,1124800.0
2015-01-27 10:30:00,8.28,8.28,8.21,8.22,1161600.0,8.1389,8.1389,8.0701,8.0799,1161600.0
2015-01-27 10:40:00,8.23,8.23,8.17,8.2,1628800.0,8.0897,8.0897,8.0307,8.0602,1628800.0
2015-01-27 10:50:00,8.2,8.24,8.2,8.24,774400.0,8.0602,8.0996,8.0602,8.0996,774400.0
2015-01-27 11:00:00,8.24,8.26,8.23,8.26,528000.0,8.0996,8.1192,8.0897,8.1192,528000.0
2015-01-27 11:10:00,8.26,8.27,8.25,8.26,1142400.0,8.1192,8.129,8.1094,8.1192,1142400.0
2015-01-27 11:20:00,8.26,8.27,8.23,8.27,859200.0,8.1192,8.129,8.0897,8.129,859200.0
2015-01-27 11:30:00,8.27,8.3,8.27,8.29,644800.0,8.129,8.1585,8.129,8.1487,644800.0
2015-01-27 11:40:00,8.29,8.29,8.27,8.29,419200.0,8.1487,8.1487,8.129,8.1487,419200.0
2015-01-27 11:50:00,8.29,8.31,8.25,8.26,366400.0,8.1487,8.1684,8.1094,8.1192,366400.0
2015-01-27 12:00:00,8.26,8.29,8.26,8.28,468800.0,8.1192,8.1487,8.1192,8.1389,468800.0
2015-01-27 12:10:00,8.28,8.29,8.26,8.28,236800.0,8.1389,8.1487,8.1192,8.1389,236800.0
2015-01-27 12:20:00,8.28,8.33,8.28,8.33,324800.0,8.1389,8.188,8.1389,8.188,324800.0
2015-01-27 12:30:00,8.32,8.33,8.32,8.33,353600.0,8.1782,8.188,8.1782,8.188,353600.0
2015-01-27 12:40:00,8.32,8.32,8.3,8.3,540800.0,8.1782,8.1782,8.1585,8.1585,540800.0
2015-01-27 12:50:00,8.31,8.32,8.3,8.32,217600.0,8.1684,8.1782,8.1585,8.1782,217600.0
2015-01-27 13:00:00,8.32,8.33,8.31,8.32,353600.0,8.1782,8.188,8.1684,8.1782,353600.0
2015-01-27 13:10:00,8.32,8.36,8.32,8.35,449600.0,8.1782,8.2175,8.1782,8.2077,449600.0
2015-01-27 13:20:00,8.35,8.38,8.35,8.37,708800.0,8.2077,8.2372,8.2077,8.2273,708800.0
2015-01-27 13:30:00,8.38,8.38,8.36,8.38,436800.0,8.2372,8.2372,8.2175,8.2372,436800.0
2015-01-27 13:40:00,8.38,8.38,8.36,8.36,264000.0,8.2372,8.2372,8.2175,8.2175,264000.0
2015-01-27 13:50:00,8.36,8.37,8.34,8.35,416000.0,8.2175,8.2273,8.1978,8.2077,416000.0
2015-01-27 14:00:00,8.34,8.36,8.34,8.35,424000.0,8.1978,8.2175,8.1978,8.2077,424000.0
2015-01-27 14:10:00,8.35,8.38,8.35,8.38,840000.0,8.2077,8.2372,8.2077,8.2372,840000.0
2015-01-27 14:20:00,8.38,8.41,8.38,8.41,646400.0,8.2372,8.2667,8.2372,8.2667,646400.0
2015-01-27 14:30:00,8.41,8.41,8.38,8.4,414400.0,8.2667,8.2667,8.2372,8.2568,414400.0
2015-01-27 14:40:00,8.4,8.4,8.38,8.39,427200.0,8.2568,8.2568,8.2372,8.247,427200.0
2015-01-27 14:50:00,8.39,8.4,8.34,8.35,528000.0,8.247,8.2568,8.1978,8.2077,528000.0
2015-01-27 15:00:00,8.35,8.36,8.34,8.35,206400.0,8.2077,8.2175,8.1978,8.2077,206400.0
2015-01-27 15:10:00,8.36,8.37,8.33,8.33,579200.0,8.2175,8.2273,8.188,8.188,579200.0
2015-01-27 15:20:00,8.32,8.32,8.29,8.29,710400.0,8.1782,8.1782,8.1487,8.1487,710400.0
2015-01-27 15:30:00,8.29,8.31,8.27,8.28,515200.0,8.1487,8.1684,8.129,8.1389,515200.0
2015-01-27 15:40:00,8.28,8.3,8.28,8.28,502400.0,8.1389,8.1585,8.1389,8.1389,502400.0
2015-01-27 15:50:00,8.28,8.28,8.22,8.24,1985600.0,8.1389,8.1389,8.0799,8.0996,1985600.0
2015-01-28 09:30:00,8.49,8.51,8.42,8.45,3544000.0,8.3453,8.365,8.2765,8.306,3544000.0
2015-01-28 09:40:00,8.44,8.48,8.44,8.47,886400.0,8.2961,8.3355,8.2961,8.3256,886400.0
2015-01-28 09:50:00,8.47,8.5,8.46,8.46,1040000.0,8.3256,8.3551,8.3158,8.3158,1040000.0
2015-01-28 10:00:00,8.46,8.49,8.46,8.48,1284800.0,8.3158,8.3453,8.3158,8.3355,1284800.0
2015-01-28 10:10:00,8.47,8.49,8.42,8.43,577600.0,8.3256,8.3453,8.2765,8.2863,577600.0
2015-01-28 10:20:00,8.44,8.46,8.43,8.43,568000.0,8.2961,8.3158,8.2863,8.2863,568000.0
2015-01-28 10:30:00,8.43,8.45,8.37,8.38,2244800.0,8.2863,8.306,8.2273,8.2372,2244800.0
2015-01-28 10:40:00,8.38,8.38,8.33,8.34,628800.0,8.2372,8.2372,8.188,8.1978,628800.0
2015-01-28 10:50:00,8.34,8.36,8.31,8.32,824000.0,8.1978,8.2175,8.1684,8.1782,824000.0
2015-01-28 11:00:00,8.32,8.36,8.31,8.36,881600.0,8.1782,8.2175,8.1684,8.2175,881600.0
2015-01-28 11:10:00,8.36,8.36,8.28,8.3,1377600.0,8.2175,8.2175,8.1389,8.1585,1377600.0
2015-01-28 11:20:00,8.3,8.33,8.29,8.32,510400.0,8.1585,8.188,8.1487,8.1782,510400.0
2015-01-28 11:30:00,8.32,8.36,8.31,8.34,582400.0,8.1782,8.2175,8.1684,8.1978,582400.0
2015-01-28 11:40:00,8.34,8.37,8.33,8.37,777600.0,8.1978,8.2273,8.188,8.2273,777600.0
2015-01-28 11:50:00,8.37,8.37,8.34,8.35,275200.0,8.2273,8.2273,8.1978,8.2077,275200.0
2015-01-28 12:00:00,8.35,8.38,8.35,8.38,505600.0,8.2077,8.2372,8.2077,8.2372,505600.0
2015-01-28 12:10:00,8.38,8.42,8.38,8.42,553600.0,8.2372,8.2765,8.2372,8.2765,553600.0
2015-01-28 12:20:00,8.42,8.43,8.41,8.43,310400.0,8.2765,8.2863,8.2667,8.2863,310400.0
2015-01-28 12:30:00,8.43,8.43,8.4,8.41,673600.0,8.2863,8.2863,8.2568,8.2667,673600.0
2015-01-28 12:40:00,8.41,8.43,8.4,8.43,241600.0,8.2667,8.2863,8.2568,8.2863,241600.0
2015-01-28 12:50:00,8.43,8.43,8.41,8.41,262400.0,8.2863,8.2863,8.2667,8.2667,262400.0
2015-01-28 13:00:00,8.41,8.41,8.39,8.41,430400.0,8.2667,8.2667,8.247,8.2667,430400.0
2015-01-28 13:10:00,8.41,8.41,8.38,8.4,176000.0,8.2667,8.2667,8.2372,8.2568,176000.0
2015-01-28 13:20:00,8.4,8.41,8.39,8.39,92800.0,8.2568,8.2667,8.247,8.247,92800.0
2015-01-28 13:30:00,8.39,8.42,8.39,8.42,312000.0,8.247,8.2765,8.247,8.2765,312000.0
2015-01-28 13:40:00,8.42,8.42,8.4,8.41,243200.0,8.2765,8.2765,8.2568,8.2667,243200.0
2015-01-28 13:50:00,8.41,8.43,8.38,8.38,491200.0,8.2667,8.2863,8.2372,8.2372,491200.0
2015-01-28 14:00:00,8.38,8.45,8.36,8.37,915200.0,8.2372,8.306,8.2175,8.2273,915200.0
2015-01-28 14:10:00,8.37,8.39,8.32,8.38,908800.0,8.2273,8.247,8.1782,8.2372,908800.0
2015-01-28 14:20:00,8.38,8.38,8.3,8.31,838400.0,8.2372,8.2372,8.1585,8.1684,838400.0
2015-01-28 14:30:00,8.3,8.32,8.26,8.3,968000.0,8.1585,8.1782,8.1192,8.1585,968000.0
2015-01-28 14:40:00,8.3,8.34,8.29,8.32,516800.0,8.1585,8.1978,8.1487,8.1782,516800.0
2015-01-28 14:50:00,8.33,8.36,8.31,8.33,401600.0,8.188,8.2175,8.1684,8.188,401600.0
2015-01-28 15:00:00,8.33,8.36,8.3,8.32,446400.0,8.188,8.2175,8.1585,8.1782,446400.0
2015-01-28 15:10:00,8.33,8.33,8.24,8.24,881600.0,8.188,8.188,8.0996,8.0996,881600.0
2015-01-28 15:20:00,8.24,8.28,8.22,8.24,600000.0,8.0996,8.1389,8.0799,8.0996,600000.0
2015-01-28 15:30:00,8.24,8.24,8.18,8.19,862400.0,8.0996,8.0996,8.0406,8.0504,862400.0
2015-01-28 15:40:00,8.19,8.2,8.14,8.18,1144000.0,8.0504,8.0602,8.0013,8.0406,1144000.0
2015-01-28 15:50:00,8.18,8.18,8.14,8.15,2729600.0,8.0406,8.0406,8.0013,8.0111,2729600.0
2015-01-29 09:30:00,8.13,8.15,8.06,8.08,2278400.0,7.9914,8.0111,7.9226,7.9423,2278400.0
2015-01-29 09:40:00,8.07,8.07,8.0,8.01,1811200.0,7.9325,7.9325,7.8636,7.8735,1811200.0
2015-01-29 09:50:00,8.01,8.08,7.99,8.07,1211200.0,7.8735,7.9423,7.8538,7.9325,1211200.0
2015-01-29 10:00:00,8.07,8.11,8.05,8.07,1611200.0,7.9325,7.9718,7.9128,7.9325,1611200.0
2015-01-29 10:10:00,8.07,8.1,8.04,8.09,683200.0,7.9325,7.9619,7.903,7.9521,683200.0
2015-01-29 10:20:00,8.08,8.11,8.05,8.1,1008000.0,7.9423,7.9718,7.9128,7.9619,1008000.0
2015-01-29 10:30:00,8.1,8.1,8.04,8.07,979200.0,7.9619,7.9619,7.903,7.9325,979200.0
2015-01-29 10:40:00,8.07,8.07,8.01,8.04,1641600.0,7.9325,7.9325,7.8735,7.903,1641600.0
2015-01-29 10:50:00,8.04,8.07,8.02,8.06,462400.0,7.903,7.9325,7.8833,7.9226,462400.0
2015-01-29 11:00:00,8.06,8.06,8.03,8.05,204800.0,7.9226,7.9226,7.8931,7.9128,204800.0
2015-01-29 11:10:00,8.06,8.09,8.04,8.04,310400.0,7.9226,7.9521,7.903,7.903,310400.0
2015-01-29 11:20:00,8.05,8.08,8.03,8.06,241600.0,7.9128,7.9423,7.8931,7.9226,241600.0
2015-01-29 11:30:00,8.06,8.1,8.06,8.1,392000.0,7.9226,7.9619,7.9226,7.9619,392000.0
2015-01-29 11:40:00,8.1,8.1,8.07,8.09,379200.0,7.9619,7.9619,7.9325,7.9521,379200.0
2015-01-29 11:50:00,8.1,8.12,8.09,8.1,612800.0,7.9619,7.9816,7.9521,7.9619,612800.0
2015-01-29 12:00:00,8.09,8.13,8.09,8.11,579200.0,7.9521,7.9914,7.9521,7.9718,579200.0
2015-01-29 12:10:00,8.11,8.12,8.09,8.1,318400.0,7.9718,7.9816,7.9521,7.9619,318400.0
2015-01-29 12:20:00,8.1,8.11,8.08,8.09,220800.0,7.9619,7.9718,7.9423,7.9521,220800.0
2015-01-29 12:30:00,8.09,8.1,8.08,8.09,107200.0,7.9521,7.9619,7.9423,7.9521,107200.0
2015-01-29 12:40:00,8.09,8.1,8.06,8.08,384000.0,7.9521,7.9619,7.9226,7.9423,384000.0
2015-01-29 12:50:00,8.07,8.1,8.06,8.09,72000.0,7.9325,7.9619,7.9226,7.9521,72000.0
2015-01-29 13:00:00,8.09,8.1,8.07,8.08,184000.0,7.9521,7.9619,7.9325,7.9423,184000.0
2015-01-29 13:10:00,8.08,8.11,8.08,8.1,291200.0,7.9423,7.9718,7.9423,7.9619,291200.0
2015-01-29 13:20:00,8.11,8.14,8.11,8.13,1201600.0,7.9718,8.0013,7.9718,7.9914,1201600.0
2015-01-29 13:30:00,8.13,8.16,8.13,8.16,696000.0,7.9914,8.0209,7.9914,8.0209,696000.0
2015-01-29 13:40:00,8.16,8.19,8.15,8.19,896000.0,8.0209,8.0504,8.0111,8.0504,896000.0
2015-01-29 13:50:00,8.19,8.2,8.18,8.18,531200.0,8.0504,8.0602,8.0406,8.0406,531200.0
2015-01-29 14:00:00,8.18,8.19,8.17,8.17,571200.0,8.0406,8.0504,8.0307,8.0307,571200.0
2015-01-29 14:10:00,8.17,8.19,8.16,8.17,416000.0,8.0307,8.0504,8.0209,8.0307,416000.0
2015-01-29 14:20:00,8.18,8.22,8.18,8.22,1372800.0,8.0406,8.0799,8.0406,8.0799,1372800.0
2015-01-29 14:30:00,8.22,8.24,8.22,8.23,496000.0,8.0799,8.0996,8.0799,8.0897,496000.0
2015-01-29 14:40:00,8.23,8.23,8.21,8.21,409600.0,8.0897,8.0897,8.0701,8.0701,409600.0
2015-01-29 14:50:00,8.2,8.23,8.2,8.22,176000.0,8.0602,8.0897,8.0602,8.0799,176000.0
2015-01-29 15:00:00,8.22,8.26,8.22,8.25,348800.0,8.0799,8.1192,8.0799,8.1094,348800.0
2015-01-29 15:10:00,8.25,8.25,8.22,8.25,222400.0,8.1094,8.1094,8.0799,8.1094,222400.0
2015-01-29 15:20:00,8.25,8.3,8.25,8.29,1875200.0,8.1094,8.1585,8.1094,8.1487,1875200.0
2015-01-29 15:30:00,8.29,8.32,8.28,8.32,1160000.0,8.1487,8.1782,8.1389,8.1782,1160000.0
2015-01-29 15:40:00,8.32,8.33,8.29,8.3,628800.0,8.1782,8.188,8.1487,8.1585,628800.0
2015-01-29 15:50:00,8.3,8.3,8.28,8.3,1312000.0,8.1585,8.1585,8.1389,8.1585,1312000.0
2015-01-30 09:30:00,8.29,8.39,8.28,8.37,1347200.0,8.1487,8.247,8.1389,8.2273,1347200.0
2015-01-30 09:40:00,8.37,8.41,8.37,8.38,1257600.0,8.2273,8.2667,8.2273,8.2372,1257600.0
2015-01-30 09:50:00,8.38,8.39,8.33,8.33,838400.0,8.2372,8.247,8.188,8.188,838400.0
2015-01-30 10:00:00,8.32,8.35,8.3,8.31,988800.0,8.1782,8.2077,8.1585,8.1684,988800.0
2015-01-30 10:10:00,8.32,8.32,8.29,8.3,560000.0,8.1782,8.1782,8.1487,8.1585,560000.0
2015-01-30 10:20:00,8.29,8.3,8.26,8.28,641600.0,8.1487,8.1585,8.1192,8.1389,641600.0
2015-01-30 10:30:00,8.27,8.27,8.22,8.25,592000.0,8.129,8.129,8.0799,8.1094,592000.0
2015-01-30 10:40:00,8.25,8.29,8.24,8.29,384000.0,8.1094,8.1487,8.0996,8.1487,384000.0
2015-01-30 10:50:00,8.29,8.29,8.25,8.28,401600.0,8.1487,8.1487,8.1094,8.1389,401600.0
2015-01-30 11:00:00,8.28,8.31,8.27,8.28,675200.0,8.1389,8.1684,8.129,8.1389,675200.0
2015-01-30 11:10:00,8.29,8.29,8.24,8.26,339200.0,8.1487,8.1487,8.0996,8.1192,339200.0
2015-01-30 11:20:00,8.25,8.3,8.25,8.29,664000.0,8.1094,8.1585,8.1094,8.1487,664000.0
2015-01-30 11:30:00,8.29,8.3,8.28,8.28,324800.0,8.1487,8.1585,8.1389,8.1389,324800.0
2015-01-30 11:40:00,8.29,8.29,8.25,8.26,329600.0,8.1487,8.1487,8.1094,8.1192,329600.0
2015-01-30 11:50:00,8.27,8.32,8.26,8.32,779200.0,8.129,8.1782,8.1192,8.1782,779200.0
2015-01-30 12:00:00,8.32,8.35,8.32,8.33,1259200.0,8.1782,8.2077,8.1782,8.188,1259200.0
2015-01-30 12:10:00,8.34,8.38,8.33,8.37,408000.0,8.1978,8.2372,8.188,8.2273,408000.0
2015-01-30 12:20:00,8.37,8.39,8.36,8.39,875200.0,8.2273,8.247,8.2175,8.247,875200.0
2015-01-30 12:30:00,8.39,8.39,8.34,8.35,433600.0,8.247,8.247,8.1978,8.2077,433600.0
2015-01-30 12:40:00,8.35,8.36,8.33,8.34,364800.0,8.2077,8.2175,8.188,8.1978,364800.0
2015-01-30 12:50:00,8.34,8.35,8.32,8.32,382400.0,8.1978,8.2077,8.1782,8.1782,382400.0
2015-01-30 13:00:00,8.33,8.35,8.33,8.33,382400.0,8.188,8.2077,8.188,8.188,382400.0
2015-01-30 13:10:00,8.33,8.33,8.29,8.3,667200.0,8.188,8.188,8.1487,8.1585,667200.0
2015-01-30 13:20:00,8.3,8.32,8.29,8.32,112000.0,8.1585,8.1782,8.1487,8.1782,112000.0
2015-01-30 13:30:00,8.31,8.34,8.3,8.33,344000.0,8.1684,8.1978,8.1585,8.188,344000.0
2015-01-30 13:40:00,8.33,8.36,8.31,8.36,750400.0,8.188,8.2175,8.1684,8.2175,750400.0
2015-01-30 13:50:00,8.36,8.36,8.34,8.36,481600.0,8.2175,8.2175,8.1978,8.2175,481600.0
2015-01-30 14:00:00,8.36,8.36,8.33,8.35,275200.0,8.2175,8.2175,8.188,8.2077,275200.0
2015-01-30 14:10:00,8.34,8.37,8.32,8.37,260800.0,8.1978,8.2273,8.1782,8.2273,260800.0
2015-01-30 14:20:00,8.36,8.4,8.36,8.4,760000.0,8.2175,8.2568,8.2175,8.2568,760000.0
2015-01-30 14:30:00,8.4,8.41,8.36,8.36,304000.0,8.2568,8.2667,8.2175,8.2175,304000.0
2015-01-30 14:40:00,8.37,8.37,8.3,8.3,385600.0,8.2273,8.2273,8.1585,8.1585,385600.0
2015-01-30 14:50:00,8.3,8.3,8.27,8.29,590400.0,8.1585,8.1585,8.129,8.1487,590400.0
2015-01-30 15:00:00,8.3,8.31,8.24,8.24,540800.0,8.1585,8.1684,8.0996,8.0996,540800.0
2015-01-30 15:10:00,8.24,8.27,8.22,8.22,249600.0,8.0996,8.129,8.0799,8.0799,249600.0
2015-01-30 15:20:00,8.22,8.26,8.19,8.26,844800.0,8.0799,8.1192,8.0504,8.1192,844800.0
2015-01-30 15:30:00,8.24,8.25,8.22,8.23,801600.0,8.0996,8.1094,8.0799,8.0897,801600.0
2015-01-30 15:40:00,8.22,8.22,8.18,8.19,539200.0,8.0799,8.0799,8.0406,8.0504,539200.0
2015-01-30 15:50:00,8.19,8.19,8.15,8.17,1422400.0,8.0504,8.0504,8.0111,8.0307,1422400.0
2015-02-02 09:30:00,8.2,8.23,8.15,8.15,635200.0,8.0602,8.0897,8.0111,8.0111,635200.0
2015-02-02 09:40:00,8.14,8.14,8.08,8.11,1176000.0,8.0013,8.0013,7.9423,7.9718,1176000.0
2015-02-02 09:50:00,8.1,8.1,8.04,8.04,924800.0,7.9619,7.9619,7.903,7.903,924800.0
2015-02-02 10:00:00,8.03,8.03,7.96,7.99,1019200.0,7.8931,7.8931,7.8243,7.8538,1019200.0
2015-02-02 10:10:00,7.99,8.03,7.98,8.02,761600.0,7.8538,7.8931,7.844,7.8833,761600.0
2015-02-02 10:20:00,8.02,8.06,8.02,8.03,585600.0,7.8833,7.9226,7.8833,7.8931,585600.0
2015-02-02 10:30:00,8.03,8.07,8.0,8.06,670400.0,7.8931,7.9325,7.8636,7.9226,670400.0
2015-02-02 10:40:00,8.06,8.08,8.04,8.05,1022400.0,7.9226,7.9423,7.903,7.9128,1022400.0
2015-02-02 10:50:00,8.05,8.11,8.05,8.08,1331200.0,7.9128,7.9718,7.9128,7.9423,1331200.0
2015-02-02 11:00:00,8.08,8.16,8.08,8.15,1364800.0,7.9423,8.0209,7.9423,8.0111,1364800.0
2015-02-02 11:10:00,8.16,8.18,8.15,8.16,971200.0,8.0209,8.0406,8.0111,8.0209,971200.0
2015-02-02 11:20:00,8.15,8.2,8.14,8.19,899200.0,8.0111,8.0602,8.0013,8.0504,899200.0
2015-02-02 11:30:00,8.19,8.26,8.19,8.24,1388800.0,8.0504,8.1192,8.0504,8.0996,1388800.0
2015-02-02 11:40:00,8.24,8.25,8.21,8.22,697600.0,8.0996,8.1094,8.0701,8.0799,697600.0
2015-02-02 11:50:00,8.22,8.23,8.21,8.22,524800.0,8.0799,8.0897,8.0701,8.0799,524800.0
2015-02-02 12:00:00,8.22,8.22,8.18,8.19,307200.0,8.0799,8.0799,8.0406,8.0504,307200.0
2015-02-02 12:10:00,8.18,8.2,8.17,8.2,305600.0,8.0406,8.0602,8.0307,8.0602,305600.0
2015-02-02 12:20:00,8.2,8.2,8.16,8.18,83200.0,8.0602,8.0602,8.0209,8.0406,83200.0
2015-02-02 12:30:00,8.17,8.2,8.17,8.19,115200.0,8.0307,8.0602,8.0307,8.0504,115200.0
2015-02-02 12:40:00,8.2,8.2,8.14,8.14,185600.0,8.0602,8.0602,8.0013,8.0013,185600.0
2015-02-02 12:50:00,8.14,8.15,8.13,8.13,150400.0,8.0013,8.0111,7.9914,7.9914,150400.0
2015-02-02 13:00:00,8.12,8.13,8.11,8.13,299200.0,7.9816,7.9914,7.9718,7.9914,299200.0
2015-02-02 13:10:00,8.13,8.14,8.12,8.13,129600.0,7.9914,8.0013,7.9816,7.9914,129600.0
2015-02-02 13:20:00,8.13,8.17,8.13,8.15,310400.0,7.9914,8.0307,7.9914,8.0111,310400.0
2015-02-02 13:30:00,8.16,8.18,8.11,8.11,497600.0,8.0209,8.0406,7.9718,7.9718,497600.0
2015-02-02 13:40:00,8.11,8.11,8.08,8.1,376000.0,7.9718,7.9718,7.9423,7.9619,376000.0
2015-02-02 13:50:00,8.1,8.11,8.07,8.08,209600.0,7.9619,7.9718,7.9325,7.9423,209600.0
2015-02-02 14:00:00,8.08,8.14,8.08,8.12,416000.0,7.9423,8.0013,7.9423,7.9816,416000.0
2015-02-02 14:10:00,8.11,8.15,8.11,8.15,268800.0,7.9718,8.0111,7.9718,8.0111,268800.0
2015-02-02 14:20:00,8.16,8.18,8.15,8.18,294400.0,8.0209,8.0406,8.0111,8.0406,294400.0
2015-02-02 14:30:00,8.18,8.19,8.15,8.15,220800.0,8.0406,8.0504,8.0111,8.0111,220800.0
2015-02-02 14:40:00,8.16,8.16,8.12,8.13,475200.0,8.0209,8.0209,7.9816,7.9914,475200.0
2015-02-02 14:50:00,8.13,8.17,8.12,8.13,849600.0,7.9914,8.0307,7.9816,7.9914,849600.0
2015-02-02 15:00:00,8.12,8.16,8.12,8.16,142400.0,7.9816,8.0209,7.9816,8.0209,142400.0
2015-02-02 15:10:00,8.15,8.19,8.15,8.18,609600.0,8.0111,8.0504,8.0111,8.0406,609600.0
2015-02-02 15:20:00,8.18,8.21,8.18,8.21,587200.0,8.0406,8.0701,8.0406,8.0701,587200.0
2015-02-02 15:30:00,8.21,8.28,8.2,8.28,1409600.0,8.0701,8.1389,8.0602,8.1389,1409600.0
2015-02-02 15:40:00,8.28,8.33,8.28,8.31,1230400.0,8.1389,8.188,8.1389,8.1684,1230400.0
2015-02-02 15:50:00,8.31,8.32,8.3,8.31,1009600.0,8.1684,8.1782,8.1585,8.1684,1009600.0
2015-02-03 09:30:00,8.37,8.42,8.36,8.41,908800.0,8.2273,8.2765,8.2175,8.2667,908800.0
2015-02-03 09:40:00,8.41,8.44,8.39,8.42,1028800.0,8.2667,8.2961,8.247,8.2765,1028800.0
2015-02-03 09:50:00,8.43,8.43,8.4,8.42,456000.0,8.2863,8.2863,8.2568,8.2765,456000.0
2015-02-03 10:00:00,8.41,8.41,8.36,8.38,1316800.0,8.2667,8.2667,8.2175,8.2372,1316800.0
2015-02-03 10:10:00,8.38,8.39,8.35,8.36,908800.0,8.2372,8.247,8.2077,8.2175,908800.0
2015-02-03 10:20:00,8.36,8.4,8.35,8.4,648000.0,8.2175,8.2568,8.2077,8.2568,648000.0
2015-02-03 10:30:00,8.41,8.41,8.34,8.36,550400.0,8.2667,8.2667,8.1978,8.2175,550400.0
2015-02-03 10:40:00,8.36,8.37,8.3,8.31,694400.0,8.2175,8.2273,8.1585,8.1684,694400.0
2015-02-03 10:50:00,8.31,8.32,8.29,8.3,427200.0,8.1684,8.1782,8.1487,8.1585,427200.0
2015-02-03 11:00:00,8.3,8.32,8.29,8.31,956800.0,8.1585,8.1782,8.1487,8.1684,956800.0
2015-02-03 11:10:00,8.31,8.34,8.3,8.34,728000.0,8.1684,8.1978,8.1585,8.1978,728000.0
2015-02-03 11:20:00,8.34,8.35,8.31,8.32,532800.0,8.1978,8.2077,8.1684,8.1782,532800.0
2015-02-03 11:30:00,8.31,8.33,8.3,8.33,244800.0,8.1684,8.188,8.1585,8.188,244800.0
2015-02-03 11:40:00,8.33,8.35,8.32,8.33,369600.0,8.188,8.2077,8.1782,8.188,369600.0
2015-02-03 11:50:00,8.31,8.32,8.28,8.29,632000.0,8.1684,8.1782,8.1389,8.1487,632000.0
2015-02-03 12:00:00,8.29,8.31,8.26,8.3,320000.0,8.1487,8.1684,8.1192,8.1585,320000.0
2015-02-03 12:10:00,8.3,8.33,8.3,8.31,296000.0,8.1585,8.188,8.1585,8.1684,296000.0
2015-02-03 12:20:00,8.31,8.32,8.3,8.31,705600.0,8.1684,8.1782,8.1585,8.1684,705600.0
2015-02-03 12:30:00,8.31,8.32,8.3,8.3,1430400.0,8.1684,8.1782,8.1585,8.1585,1430400.0
2015-02-03 12:40:00,8.31,8.34,8.31,8.33,320000.0,8.1684,8.1978,8.1684,8.188,320000.0
2015-02-03 12:50:00,8.33,8.34,8.32,8.33,276800.0,8.188,8.1978,8.1782,8.188,276800.0
2015-02-03 13:00:00,8.33,8.34,8.33,8.34,224000.0,8.188,8.1978,8.188,8.1978,224000.0
2015-02-03 13:10:00,8.33,8.35,8.33,8.34,251200.0,8.188,8.2077,8.188,8.1978,251200.0
2015-02-03 13:20:00,8.34,8.38,8.34,8.36,675200.0,8.1978,8.2372,8.1978,8.2175,675200.0
2015-02-03 13:30:00,8.37,8.4,8.36,8.37,803200.0,8.2273,8.2568,8.2175,8.2273,803200.0
2015-02-03 13:40:00,8.36,8.38,8.36,8.38,372800.0,8.2175,8.2372,8.2175,8.2372,372800.0
2015-02-03 13:50:00,8.38,8.41,8.37,8.41,779200.0,8.2372,8.2667,8.2273,8.2667,779200.0
2015-02-03 14:00:00,8.41,8.43,8.39,8.39,372800.0,8.2667,8.2863,8.247,8.247,372800.0
2015-02-03 14:10:00,8.39,8.4,8.38,8.39,393600.0,8.247,8.2568,8.2372,8.247,393600.0
2015-02-03 14:20:00,8.4,8.4,8.37,8.37,304000.0,8.2568,8.2568,8.2273,8.2273,304000.0
2015-02-03 14:30:00,8.37,8.4,8.37,8.4,377600.0,8.2273,8.2568,8.2273,8.2568,377600.0
2015-02-03 14:40:00,8.39,8.42,8.39,8.41,440000.0,8.247,8.2765,8.247,8.2667,440000.0
2015-02-03 14:50:00,8.41,8.43,8.41,8.43,638400.0,8.2667,8.2863,8.2667,8.2863,638400.0
2015-02-03 15:00:00,8.43,8.43,8.42,8.43,448000.0,8.2863,8.2863,8.2765,8.2863,448000.0
2015-02-03 15:10:00,8.43,8.43,8.41,8.42,473600.0,8.2863,8.2863,8.2667,8.2765,473600.0
2015-02-03 15:20:00,8.43,8.44,8.43,8.44,812800.0,8.2863,8.2961,8.2863,8.2961,812800.0
2015-02-03 15:30:00,8.44,8.45,8.43,8.45,1035200.0,8.2961,8.306,8.2863,8.306,1035200.0
2015-02-03 15:40:00,8.45,8.47,8.45,8.46,801600.0,8.306,8.3256,8.306,8.3158,801600.0
2015-02-03 15:50:00,8.47,8.48,8.47,8.47,1459200.0,8.3256,8.3355,8.3256,8.3256,1459200.0
2015-02-04 09:30:00,8.4,8.44,8.38,8.41,1931200.0,8.2568,8.2961,8.2372,8.2667,1931200.0
2015-02-04 09:40:00,8.41,8.43,8.39,8.42,689600.0,8.2667,8.2863,8.247,8.2765,689600.0
2015-02-04 09:50:00,8.42,8.43,8.4,8.42,793600.0,8.2765,8.2863,8.2568,8.2765,793600.0
2015-02-04 10:00:00,8.42,8.46,8.4,8.41,1264000.0,8.2765,8.3158,8.2568,8.2667,1264000.0
2015-02-04 10:10:00,8.41,8.43,8.39,8.41,782400.0,8.2667,8.2863,8.247,8.2667,782400.0
2015-02-04 10:20:00,8.41,8.41,8.38,8.39,545600.0,8.2667,8.2667,8.2372,8.247,545600.0
2015-02-04 10:30:00,8.39,8.4,8.36,8.39,1531200.0,8.247,8.2568,8.2175,8.247,1531200.0
2015-02-04 10:40:00,8.4,8.44,8.39,8.42,1062400.0,8.2568,8.2961,8.247,8.2765,1062400.0
2015-02-04 10:50:00,8.42,8.43,8.41,8.43,379200.0,8.2765,8.2863,8.2667,8.2863,379200.0
2015-02-04 11:00:00,8.42,8.47,8.41,8.47,926400.0,8.2765,8.3256,8.2667,8.3256,926400.0
2015-02-04 11:10:00,8.47,8.49,8.46,8.48,606400.0,8.3256,8.3453,8.3158,8.3355,606400.0
2015-02-04 11:20:00,8.48,8.5,8.47,8.5,521600.0,8.3355,8.3551,8.3256,8.3551,521600.0
2015-02-04 11:30:00,8.5,8.53,8.5,8.52,620800.0,8.3551,8.3846,8.3551,8.3748,620800.0
2015-02-04 11:40:00,8.52,8.52,8.51,8.52,542400.0,8.3748,8.3748,8.365,8.3748,542400.0
2015-02-04 11:50:00,8.51,8.52,8.5,8.51,214400.0,8.365,8.3748,8.3551,8.365,214400.0
2015-02-04 12:00:00,8.51,8.52,8.5,8.51,241600.0,8.365,8.3748,8.3551,8.365,241600.0
2015-02-04 12:10:00,8.52,8.52,8.5,8.51,273600.0,8.3748,8.3748,8.3551,8.365,273600.0
2015-02-04 12:20:00,8.51,8.51,8.48,8.48,267200.0,8.365,8.365,8.3355,8.3355,267200.0
2015-02-04 12:30:00,8.48,8.48,8.47,8.47,347200.0,8.3355,8.3355,8.3256,8.3256,347200.0
2015-02-04 12:40:00,8.47,8.48,8.45,8.46,852800.0,8.3256,8.3355,8.306,8.3158,852800.0
2015-02-04 12:50:00,8.46,8.48,8.46,8.48,363200.0,8.3158,8.3355,8.3158,8.3355,363200.0
2015-02-04 13:00:00,8.48,8.49,8.47,8.49,318400.0,8.3355,8.3453,8.3256,8.3453,318400.0
2015-02-04 13:10:00,8.49,8.5,8.49,8.49,224000.0,8.3453,8.3551,8.3453,8.3453,224000.0
2015-02-04 13:20:00,8.48,8.51,8.48,8.51,433600.0,8.3355,8.365,8.3355,8.365,433600.0
2015-02-04 13:30:00,8.51,8.52,8.51,8.51,518400.0,8.365,8.3748,8.365,8.365,518400.0
2015-02-04 13:40:00,8.5,8.51,8.5,8.5,436800.0,8.3551,8.365,8.3551,8.3551,436800.0
2015-02-04 13:50:00,8.5,8.51,8.49,8.5,243200.0,8.3551,8.365,8.3453,8.3551,243200.0
2015-02-04 14:00:00,8.5,8.54,8.49,8.5,820800.0,8.3551,8.3944,8.3453,8.3551,820800.0
2015-02-04 14:10:00,8.5,8.51,8.48,8.48,379200.0,8.3551,8.365,8.3355,8.3355,379200.0
2015-02-04 14:20:00,8.48,8.52,8.48,8.5,657600.0,8.3355,8.3748,8.3355,8.3551,657600.0
2015-02-04 14:30:00,8.5,8.51,8.49,8.51,454400.0,8.3551,8.365,8.3453,8.365,454400.0
2015-02-04 14:40:00,8.51,8.52,8.5,8.52,377600.0,8.365,8.3748,8.3551,8.3748,377600.0
2015-02-04 14:50:00,8.52,8.53,8.51,8.52,560000.0,8.3748,8.3846,8.365,8.3748,560000.0
2015-02-04 15:00:00,8.52,8.53,8.5,8.53,348800.0,8.3748,8.3846,8.3551,8.3846,348800.0
2015-02-04 15:10:00,8.53,8.55,8.52,8.54,632000.0,8.3846,8.4043,8.3748,8.3944,632000.0
2015-02-04 15:20:00,8.54,8.56,8.54,8.56,348800.0,8.3944,8.4141,8.3944,8.4141,348800.0
2015-02-04 15:30:00,8.56,8.57,8.52,8.52,984000.0,8.4141,8.4239,8.3748,8.3748,984000.0
2015-02-04 15:40:00,8.53,8.53,8.41,8.45,2848000.0,8.3846,8.3846,8.2667,8.306,2848000.0
2015-02-04 15:50:00,8.46,8.46,8.42,8.46,1977600.0,8.3158,8.3158,8.2765,8.3158,1977600.0
2015-02-05 09:30:00,8.5,8.52,8.46,8.52,1568000.0,8.3551,8.3748,8.3158,8.3748,1568000.0
2015-02-05 09:40:00,8.52,8.55,8.5,8.55,1476800.0,8.3748,8.4043,8.3551,8.4043,1476800.0
2015-02-05 09:50:00,8.55,8.55,8.52,8.53,824000.0,8.4043,8.4043,8.3748,8.3846,824000.0
2015-02-05 10:00:00,8.53,8.55,8.53,8.53,878400.0,8.3846,8.4043,8.3846,8.3846,878400.0
2015-02-05 10:10:00,8.53,8.54,8.5,8.53,1451200.0,8.3846,8.3944,8.3551,8.3846,1451200.0
2015-02-05 10:20:00,8.53,8.54,8.51,8.54,537600.0,8.3846,8.3944,8.365,8.3944,537600.0
2015-02-05 10:30:00,8.54,8.56,8.53,8.56,881600.0,8.3944,8.4141,8.3846,8.4141,881600.0
2015-02-05 10:40:00,8.56,8.57,8.55,8.56,1230400.0,8.4141,8.4239,8.4043,8.4141,1230400.0
2015-02-05 10:50:00,8.57,8.57,8.55,8.56,484800.0,8.4239,8.4239,8.4043,8.4141,484800.0
2015-02-05 11:00:00,8.55,8.56,8.55,8.56,520000.0,8.4043,8.4141,8.4043,8.4141,520000.0
2015-02-05 11:10:00,8.56,8.56,8.54,8.54,515200.0,8.4141,8.4141,8.3944,8.3944,515200.0
2015-02-05 11:20:00,8.54,8.56,8.54,8.55,185600.0,8.3944,8.4141,8.3944,8.4043,185600.0
2015-02-05 11:30:00,8.56,8.57,8.56,8.56,292800.0,8.4141,8.4239,8.4141,8.4141,292800.0
2015-02-05 11:40:00,8.57,8.57,8.54,8.57,251200.0,8.4239,8.4239,8.3944,8.4239,251200.0
2015-02-05 11:50:00,8.56,8.56,8.55,8.55,436800.0,8.4141,8.4141,8.4043,8.4043,436800.0
2015-02-05 12:00:00,8.56,8.56,8.54,8.55,264000.0,8.4141,8.4141,8.3944,8.4043,264000.0
2015-02-05 12:10:00,8.55,8.55,8.53,8.53,427200.0,8.4043,8.4043,8.3846,8.3846,427200.0
2015-02-05 12:20:00,8.54,8.54,8.53,8.53,358400.0,8.3944,8.3944,8.3846,8.3846,358400.0
2015-02-05 12:30:00,8.53,8.55,8.53,8.54,552000.0,8.3846,8.4043,8.3846,8.3944,552000.0
2015-02-05 12:40:00,8.55,8.55,8.53,8.54,96000.0,8.4043,8.4043,8.3846,8.3944,96000.0
2015-02-05 12:50:00,8.54,8.54,8.52,8.52,164800.0,8.3944,8.3944,8.3748,8.3748,164800.0
2015-02-05 13:00:00,8.53,8.54,8.52,8.53,275200.0,8.3846,8.3944,8.3748,8.3846,275200.0
2015-02-05 13:10:00,8.54,8.56,8.54,8.55,228800.0,8.3944,8.4141,8.3944,8.4043,228800.0
2015-02-05 13:20:00,8.55,8.55,8.54,8.55,161600.0,8.4043,8.4043,8.3944,8.4043,161600.0
2015-02-05 13:30:00,8.55,8.55,8.54,8.55,276800.0,8.4043,8.4043,8.3944,8.4043,276800.0
2015-02-05 13:40:00,8.56,8.57,8.55,8.57,257600.0,8.4141,8.4239,8.4043,8.4239,257600.0
2015-02-05 13:50:00,8.56,8.56,8.56,8.56,185600.0,8.4141,8.4141,8.4141,8.4141,185600.0
2015-02-05 14:00:00,8.56,8.56,8.54,8.55,203200.0,8.4141,8.4141,8.3944,8.4043,203200.0
2015-02-05 14:10:00,8.56,8.58,8.56,8.57,628800.0,8.4141,8.4338,8.4141,8.4239,628800.0
2015-02-05 14:20:00,8.58,8.58,8.55,8.56,326400.0,8.4338,8.4338,8.4043,8.4141,326400.0
2015-02-05 14:30:00,8.57,8.57,8.56,8.57,171200.0,8.4239,8.4239,8.4141,8.4239,171200.0
2015-02-05 14:40:00,8.57,8.57,8.55,8.55,217600.0,8.4239,8.4239,8.4043,8.4043,217600.0
2015-02-05 14:50:00,8.56,8.57,8.55,8.56,219200.0,8.4141,8.4239,8.4043,8.4141,219200.0
2015-02-05 15:00:00,8.56,8.57,8.55,8.56,304000.0,8.4141,8.4239,8.4043,8.4141,304000.0
2015-02-05 15:10:00,8.55,8.56,8.55,8.56,137600.0,8.4043,8.4141,8.4043,8.4141,137600.0
2015-02-05 15:20:00,8.56,8.59,8.56,8.59,633600.0,8.4141,8.4436,8.4141,8.4436,633600.0
2015-02-05 15:30:00,8.59,8.61,8.58,8.61,531200.0,8.4436,8.4632,8.4338,8.4632,531200.0
2015-02-05 15:40:00,8.61,8.61,8.59,8.59,456000.0,8.4632,8.4632,8.4436,8.4436,456000.0
2015-02-05 15:50:00,8.59,8.61,8.59,8.6,1064000.0,8.4436,8.4632,8.4436,8.4534,1064000.0
2015-02-06 09:30:00,8.63,8.63,8.58,8.61,1190400.0,8.4829,8.4829,8.4338,8.4632,1190400.0
2015-02-06 09:40:00,8.61,8.61,8.55,8.58,1148800.0,8.4632,8.4632,8.4043,8.4338,1148800.0
2015-02-06 09:50:00,8.57,8.59,8.56,8.59,481600.0,8.4239,8.4436,8.4141,8.4436,481600.0
2015-02-06 10:00:00,8.59,8.6,8.58,8.6,697600.0,8.4436,8.4534,8.4338,8.4534,697600.0
2015-02-06 10:10:00,8.6,8.63,8.6,8.62,939200.0,8.4534,8.4829,8.4534,8.4731,939200.0
2015-02-06 10:20:00,8.62,8.63,8.61,8.61,617600.0,8.4731,8.4829,8.4632,8.4632,617600.0
2015-02-06 10:30:00,8.61,8.63,8.61,8.63,396800.0,8.4632,8.4829,8.4632,8.4829,396800.0
2015-02-06 10:40:00,8.63,8.67,8.63,8.66,971200.0,8.4829,8.5222,8.4829,8.5124,971200.0
2015-02-06 10:50:00,8.66,8.66,8.65,8.65,179200.0,8.5124,8.5124,8.5026,8.5026,179200.0
2015-02-06 11:00:00,8.65,8.65,8.63,8.63,454400.0,8.5026,8.5026,8.4829,8.4829,454400.0
2015-02-06 11:10:00,8.64,8.65,8.64,8.65,736000.0,8.4927,8.5026,8.4927,8.5026,736000.0
2015-02-06 11:20:00,8.64,8.66,8.64,8.66,292800.0,8.4927,8.5124,8.4927,8.5124,292800.0
2015-02-06 11:30:00,8.65,8.66,8.64,8.65,220800.0,8.5026,8.5124,8.4927,8.5026,220800.0
2015-02-06 11:40:00,8.65,8.67,8.64,8.67,187200.0,8.5026,8.5222,8.4927,8.5222,187200.0
2015-02-06 11:50:00,8.66,8.66,8.65,8.65,164800.0,8.5124,8.5124,8.5026,8.5026,164800.0
2015-02-06 12:00:00,8.65,8.66,8.65,8.65,60800.0,8.5026,8.5124,8.5026,8.5026,60800.0
2015-02-06 12:10:00,8.65,8.66,8.65,8.65,97600.0,8.5026,8.5124,8.5026,8.5026,97600.0
2015-02-06 12:20:00,8.65,8.65,8.64,8.65,30400.0,8.5026,8.5026,8.4927,8.5026,30400.0
2015-02-06 12:30:00,8.64,8.65,8.63,8.63,481600.0,8.4927,8.5026,8.4829,8.4829,481600.0
2015-02-06 12:40:00,8.63,8.63,8.58,8.6,979200.0,8.4829,8.4829,8.4338,8.4534,979200.0
2015-02-06 12:50:00,8.6,8.62,8.6,8.62,268800.0,8.4534,8.4731,8.4534,8.4731,268800.0
2015-02-06 13:00:00,8.62,8.62,8.58,8.59,507200.0,8.4731,8.4731,8.4338,8.4436,507200.0
2015-02-06 13:10:00,8.59,8.59,8.56,8.56,718400.0,8.4436,8.4436,8.4141,8.4141,718400.0
2015-02-06 13:20:00,8.56,8.57,8.52,8.54,712000.0,8.4141,8.4239,8.3748,8.3944,712000.0
2015-02-06 13:30:00,8.53,8.55,8.52,8.53,409600.0,8.3846,8.4043,8.3748,8.3846,409600.0
2015-02-06 13:40:00,8.53,8.56,8.53,8.56,318400.0,8.3846,8.4141,8.3846,8.4141,318400.0
2015-02-06 13:50:00,8.55,8.57,8.55,8.56,172800.0,8.4043,8.4239,8.4043,8.4141,172800.0
2015-02-06 14:00:00,8.56,8.57,8.54,8.55,315200.0,8.4141,8.4239,8.3944,8.4043,315200.0
2015-02-06 14:10:00,8.55,8.58,8.55,8.57,230400.0,8.4043,8.4338,8.4043,8.4239,230400.0
2015-02-06 14:20:00,8.57,8.59,8.57,8.58,174400.0,8.4239,8.4436,8.4239,8.4338,174400.0
2015-02-06 14:30:00,8.58,8.6,8.58,8.59,336000.0,8.4338,8.4534,8.4338,8.4436,336000.0
2015-02-06 14:40:00,8.6,8.6,8.56,8.57,371200.0,8.4534,8.4534,8.4141,8.4239,371200.0
2015-02-06 14:50:00,8.56,8.56,8.54,8.54,179200.0,8.4141,8.4141,8.3944,8.3944,179200.0
2015-02-06 15:00:00,8.53,8.53,8.49,8.51,824000.0,8.3846,8.3846,8.3453,8.365,824000.0
2015-02-06 15:10:00,8.5,8.51,8.47,8.47,569600.0,8.3551,8.365,8.3256,8.3256,569600.0
2015-02-06 15:20:00,8.47,8.49,8.45,8.45,468800.0,8.3256,8.3453,8.306,8.306,468800.0
2015-02-06 15:30:00,8.45,8.48,8.44,8.47,300800.0,8.306,8.3355,8.2961,8.3256,300800.0
2015-02-06 15:40:00,8.47,8.47,8.44,8.46,672000.0,8.3256,8.3256,8.2961,8.3158,672000.0
2015-02-06 15:50:00,8.46,8.49,8.45,8.49,1657600.0,8.3158,8.3453,8.306,8.3453,1657600.0
2015-02-09 09:30:00,8.43,8.47,8.42,8.46,1641600.0,8.2863,8.3256,8.2765,8.3158,1641600.0
2015-02-09 09:40:00,8.46,8.48,8.44,8.46,920000.0,8.3158,8.3355,8.2961,8.3158,920000.0
2015-02-09 09:50:00,8.48,8.5,8.47,8.47,942400.0,8.3355,8.3551,8.3256,8.3256,942400.0
2015-02-09 10:00:00,8.47,8.47,8.45,8.46,608000.0,8.3256,8.3256,8.306,8.3158,608000.0
2015-02-09 10:10:00,8.46,8.49,8.45,8.48,625600.0,8.3158,8.3453,8.306,8.3355,625600.0
2015-02-09 10:20:00,8.48,8.48,8.43,8.44,497600.0,8.3355,8.3355,8.2863,8.2961,497600.0
2015-02-09 10:30:00,8.43,8.46,8.43,8.45,488000.0,8.2863,8.3158,8.2863,8.306,488000.0
2015-02-09 10:40:00,8.44,8.44,8.4,8.43,500800.0,8.2961,8.2961,8.2568,8.2863,500800.0
2015-02-09 10:50:00,8.43,8.44,8.4,8.41,331200.0,8.2863,8.2961,8.2568,8.2667,331200.0
2015-02-09 11:00:00,8.41,8.45,8.41,8.45,257600.0,8.2667,8.306,8.2667,8.306,257600.0
2015-02-09 11:10:00,8.45,8.47,8.45,8.47,313600.0,8.306,8.3256,8.306,8.3256,313600.0
2015-02-09 11:20:00,8.47,8.49,8.47,8.49,636800.0,8.3256,8.3453,8.3256,8.3453,636800.0
2015-02-09 11:30:00,8.49,8.49,8.48,8.48,276800.0,8.3453,8.3453,8.3355,8.3355,276800.0
2015-02-09 11:40:00,8.48,8.49,8.48,8.49,163200.0,8.3355,8.3453,8.3355,8.3453,163200.0
2015-02-09 11:50:00,8.48,8.49,8.48,8.48,185600.0,8.3355,8.3453,8.3355,8.3355,185600.0
2015-02-09 12:00:00,8.47,8.49,8.46,8.49,172800.0,8.3256,8.3453,8.3158,8.3453,172800.0
2015-02-09 12:10:00,8.49,8.49,8.47,8.47,316800.0,8.3453,8.3453,8.3256,8.3256,316800.0
2015-02-09 12:20:00,8.48,8.51,8.48,8.51,150400.0,8.3355,8.365,8.3355,8.365,150400.0
2015-02-09 12:30:00,8.51,8.52,8.51,8.51,481600.0,8.365,8.3748,8.365,8.365,481600.0
2015-02-09 12:40:00,8.51,8.51,8.5,8.51,217600.0,8.365,8.365,8.3551,8.365,217600.0
2015-02-09 12:50:00,8.51,8.51,8.5,8.5,164800.0,8.365,8.365,8.3551,8.3551,164800.0
2015-02-09 13:00:00,8.5,8.51,8.49,8.5,97600.0,8.3551,8.365,8.3453,8.3551,97600.0
2015-02-09 13:10:00,8.5,8.51,8.5,8.5,483200.0,8.3551,8.365,8.3551,8.3551,483200.0
2015-02-09 13:20:00,8.5,8.5,8.48,8.48,134400.0,8.3551,8.3551,8.3355,8.3355,134400.0
2015-02-09 13:30:00,8.48,8.48,8.47,8.47,248000.0,8.3355,8.3355,8.3256,8.3256,248000.0
2015-02-09 13:40:00,8.47,8.49,8.46,8.47,160000.0,8.3256,8.3453,8.3158,8.3256,160000.0
2015-02-09 13:50:00,8.47,8.48,8.47,8.47,116800.0,8.3256,8.3355,8.3256,8.3256,116800.0
2015-02-09 14:00:00,8.47,8.48,8.46,8.47,147200.0,8.3256,8.3355,8.3158,8.3256,147200.0
2015-02-09 14:10:00,8.47,8.48,8.45,8.45,83200.0,8.3256,8.3355,8.306,8.306,83200.0
2015-02-09 14:20:00,8.45,8.48,8.45,8.48,238400.0,8.306,8.3355,8.306,8.3355,238400.0
2015-02-09 14:30:00,8.47,8.48,8.47,8.48,472000.0,8.3256,8.3355,8.3256,8.3355,472000.0
2015-02-09 14:40:00,8.48,8.48,8.45,8.45,289600.0,8.3355,8.3355,8.306,8.306,289600.0
2015-02-09 14:50:00,8.45,8.45,8.43,8.44,128000.0,8.306,8.306,8.2863,8.2961,128000.0
2015-02-09 15:00:00,8.44,8.44,8.41,8.43,528000.0,8.2961,8.2961,8.2667,8.2863,528000.0
2015-02-09 15:10:00,8.42,8.44,8.42,8.42,777600.0,8.2765,8.2961,8.2765,8.2765,777600.0
2015-02-09 15:20:00,8.42,8.46,8.41,8.46,336000.0,8.2765,8.3158,8.2667,8.3158,336000.0
2015-02-09 15:30:00,8.46,8.46,8.43,8.45,187200.0,8.3158,8.3158,8.2863,8.306,187200.0
2015-02-09 15:40:00,8.44,8.48,8.44,8.48,464000.0,8.2961,8.3355,8.2961,8.3355,464000.0
2015-02-09 15:50:00,8.48,8.48,8.44,8.44,678400.0,8.3355,8.3355,8.2961,8.2961,678400.0
2015-02-10 09:30:00,8.54,8.56,8.52,8.54,1507200.0,8.3944,8.4141,8.3748,8.3944,1507200.0
2015-02-10 09:40:00,8.54,8.58,8.53,8.57,902400.0,8.3944,8.4338,8.3846,8.4239,902400.0
2015-02-10 09:50:00,8.58,8.58,8.53,8.55,577600.0,8.4338,8.4338,8.3846,8.4043,577600.0
2015-02-10 10:00:00,8.55,8.56,8.53,8.54,617600.0,8.4043,8.4141,8.3846,8.3944,617600.0
2015-02-10 10:10:00,8.55,8.57,8.55,8.55,539200.0,8.4043,8.4239,8.4043,8.4043,539200.0
2015-02-10 10:20:00,8.55,8.55,8.52,8.54,353600.0,8.4043,8.4043,8.3748,8.3944,353600.0
2015-02-10 10:30:00,8.54,8.55,8.52,8.55,286400.0,8.3944,8.4043,8.3748,8.4043,286400.0
2015-02-10 10:40:00,8.56,8.56,8.51,8.51,782400.0,8.4141,8.4141,8.365,8.365,782400.0
2015-02-10 10:50:00,8.52,8.55,8.52,8.55,169600.0,8.3748,8.4043,8.3748,8.4043,169600.0
2015-02-10 11:00:00,8.55,8.56,8.54,8.56,193600.0,8.4043,8.4141,8.3944,8.4141,193600.0
2015-02-10 11:10:00,8.56,8.58,8.56,8.58,392000.0,8.4141,8.4338,8.4141,8.4338,392000.0
2015-02-10 11:20:00,8.58,8.59,8.57,8.59,656000.0,8.4338,8.4436,8.4239,8.4436,656000.0
2015-02-10 11:30:00,8.59,8.6,8.59,8.6,636800.0,8.4436,8.4534,8.4436,8.4534,636800.0
2015-02-10 11:40:00,8.6,8.61,8.6,8.61,513600.0,8.4534,8.4632,8.4534,8.4632,513600.0
2015-02-10 11:50:00,8.6,8.62,8.6,8.61,168000.0,8.4534,8.4731,8.4534,8.4632,168000.0
2015-02-10 12:00:00,8.61,8.61,8.6,8.61,115200.0,8.4632,8.4632,8.4534,8.4632,115200.0
2015-02-10 12:10:00,8.62,8.65,8.62,8.65,558400.0,8.4731,8.5026,8.4731,8.5026,558400.0
2015-02-10 12:20:00,8.65,8.65,8.63,8.64,299200.0,8.5026,8.5026,8.4829,8.4927,299200.0
2015-02-10 12:30:00,8.64,8.64,8.62,8.64,140800.0,8.4927,8.4927,8.4731,8.4927,140800.0
2015-02-10 12:40:00,8.64,8.64,8.63,8.64,174400.0,8.4927,8.4927,8.4829,8.4927,174400.0
2015-02-10 12:50:00,8.64,8.64,8.63,8.64,192000.0,8.4927,8.4927,8.4829,8.4927,192000.0
2015-02-10 13:00:00,8.65,8.65,8.64,8.64,158400.0,8.5026,8.5026,8.4927,8.4927,158400.0
2015-02-10 13:10:00,8.65,8.65,8.64,8.64,385600.0,8.5026,8.5026,8.4927,8.4927,385600.0
2015-02-10 13:20:00,8.64,8.64,8.62,8.63,412800.0,8.4927,8.4927,8.4731,8.4829,412800.0
2015-02-10 13:30:00,8.64,8.65,8.63,8.64,312000.0,8.4927,8.5026,8.4829,8.4927,312000.0
2015-02-10 13:40:00,8.64,8.65,8.63,8.65,212800.0,8.4927,8.5026,8.4829,8.5026,212800.0
2015-02-10 13:50:00,8.65,8.66,8.63,8.63,358400.0,8.5026,8.5124,8.4829,8.4829,358400.0
2015-02-10 14:00:00,8.63,8.65,8.63,8.64,176000.0,8.4829,8.5026,8.4829,8.4927,176000.0
2015-02-10 14:10:00,8.65,8.65,8.64,8.64,284800.0,8.5026,8.5026,8.4927,8.4927,284800.0
2015-02-10 14:20:00,8.65,8.66,8.64,8.66,238400.0,8.5026,8.5124,8.4927,8.5124,238400.0
2015-02-10 14:30:00,8.66,8.69,8.66,8.69,1204800.0,8.5124,8.5419,8.5124,8.5419,1204800.0
2015-02-10 14:40:00,8.69,8.69,8.68,8.68,262400.0,8.5419,8.5419,8.5321,8.5321,262400.0
2015-02-10 14:50:00,8.68,8.71,8.68,8.71,345600.0,8.5321,8.5615,8.5321,8.5615,345600.0
2015-02-10 15:00:00,8.7,8.7,8.7,8.7,244800.0,8.5517,8.5517,8.5517,8.5517,244800.0
2015-02-10 15:10:00,8.7,8.7,8.7,8.7,102400.0,8.5517,8.5517,8.5517,8.5517,102400.0
2015-02-10 15:20:00,8.7,8.72,8.7,8.72,484800.0,8.5517,8.5714,8.5517,8.5714,484800.0
2015-02-10 15:30:00,8.72,8.72,8.71,8.72,382400.0,8.5714,8.5714,8.5615,8.5714,382400.0
2015-02-10 15:40:00,8.72,8.73,8.71,8.71,497600.0,8.5714,8.5812,8.5615,8.5615,497600.0
2015-02-10 15:50:00,8.71,8.72,8.7,8.7,1473600.0,8.5615,8.5714,8.5517,8.5517,1473600.0
2015-02-11 09:30:00,8.72,8.75,8.71,8.75,1036800.0,8.5714,8.6009,8.5615,8.6009,1036800.0
2015-02-11 09:40:00,8.74,8.76,8.74,8.75,667200.0,8.591,8.6107,8.591,8.6009,667200.0
2015-02-11 09:50:00,8.75,8.77,8.74,8.77,790400.0,8.6009,8.6205,8.591,8.6205,790400.0
2015-02-11 10:00:00,8.77,8.77,8.74,8.75,518400.0,8.6205,8.6205,8.591,8.6009,518400.0
2015-02-11 10:10:00,8.75,8.76,8.74,8.75,724800.0,8.6009,8.6107,8.591,8.6009,724800.0
2015-02-11 10:20:00,8.74,8.76,8.74,8.75,776000.0,8.591,8.6107,8.591,8.6009,776000.0
2015-02-11 10:30:00,8.75,8.77,8.74,8.76,844800.0,8.6009,8.6205,8.591,8.6107,844800.0
2015-02-11 10:40:00,8.77,8.79,8.77,8.78,700800.0,8.6205,8.6402,8.6205,8.6303,700800.0
2015-02-11 10:50:00,8.77,8.79,8.77,8.78,576000.0,8.6205,8.6402,8.6205,8.6303,576000.0
2015-02-11 11:00:00,8.78,8.8,8.78,8.79,222400.0,8.6303,8.65,8.6303,8.6402,222400.0
2015-02-11 11:10:00,8.79,8.79,8.77,8.78,323200.0,8.6402,8.6402,8.6205,8.6303,323200.0
2015-02-11 11:20:00,8.78,8.78,8.77,8.77,422400.0,8.6303,8.6303,8.6205,8.6205,422400.0
2015-02-11 11:30:00,8.77,8.78,8.76,8.78,128000.0,8.6205,8.6303,8.6107,8.6303,128000.0
2015-02-11 11:40:00,8.78,8.79,8.78,8.79,502400.0,8.6303,8.6402,8.6303,8.6402,502400.0
2015-02-11 11:50:00,8.79,8.79,8.78,8.79,606400.0,8.6402,8.6402,8.6303,8.6402,606400.0
2015-02-11 12:00:00,8.78,8.79,8.77,8.78,238400.0,8.6303,8.6402,8.6205,8.6303,238400.0
2015-02-11 12:10:00,8.78,8.79,8.78,8.78,124800.0,8.6303,8.6402,8.6303,8.6303,124800.0
2015-02-11 12:20:00,8.78,8.78,8.77,8.77,145600.0,8.6303,8.6303,8.6205,8.6205,145600.0
2015-02-11 12:30:00,8.77,8.78,8.77,8.78,139200.0,8.6205,8.6303,8.6205,8.6303,139200.0
2015-02-11 12:40:00,8.78,8.78,8.75,8.75,505600.0,8.6303,8.6303,8.6009,8.6009,505600.0
2015-02-11 12:50:00,8.75,8.76,8.73,8.74,332800.0,8.6009,8.6107,8.5812,8.591,332800.0
2015-02-11 13:00:00,8.74,8.74,8.72,8.72,249600.0,8.591,8.591,8.5714,8.5714,249600.0
2015-02-11 13:10:00,8.72,8.72,8.69,8.71,540800.0,8.5714,8.5714,8.5419,8.5615,540800.0
2015-02-11 13:20:00,8.71,8.73,8.71,8.72,424000.0,8.5615,8.5812,8.5615,8.5714,424000.0
2015-02-11 13:30:00,8.72,8.73,8.71,8.73,280000.0,8.5714,8.5812,8.5615,8.5812,280000.0
2015-02-11 13:40:00,8.72,8.73,8.72,8.72,212800.0,8.5714,8.5812,8.5714,8.5714,212800.0
2015-02-11 13:50:00,8.73,8.76,8.71,8.74,624000.0,8.5812,8.6107,8.5615,8.591,624000.0
2015-02-11 14:00:00,8.74,8.76,8.74,8.76,464000.0,8.591,8.6107,8.591,8.6107,464000.0
2015-02-11 14:10:00,8.76,8.76,8.74,8.75,435200.0,8.6107,8.6107,8.591,8.6009,435200.0
2015-02-11 14:20:00,8.74,8.75,8.73,8.74,268800.0,8.591,8.6009,8.5812,8.591,268800.0
2015-02-11 14:30:00,8.74,8.77,8.74,8.77,400000.0,8.591,8.6205,8.591,8.6205,400000.0
2015-02-11 14:40:00,8.78,8.78,8.76,8.77,328000.0,8.6303,8.6303,8.6107,8.6205,328000.0
2015-02-11 14:50:00,8.77,8.77,8.76,8.77,264000.0,8.6205,8.6205,8.6107,8.6205,264000.0
2015-02-11 15:00:00,8.76,8.77,8.76,8.76,222400.0,8.6107,8.6205,8.6107,8.6107,222400.0
2015-02-11 15:10:00,8.76,8.77,8.75,8.76,313600.0,8.6107,8.6205,8.6009,8.6107,313600.0
2015-02-11 15:20:00,8.76,8.81,8.76,8.79,867200.0,8.6107,8.6598,8.6107,8.6402,867200.0
2015-02-11 15:30:00,8.79,8.8,8.77,8.79,996800.0,8.6402,8.65,8.6205,8.6402,996800.0
2015-02-11 15:40:00,8.79,8.8,8.75,8.75,656000.0,8.6402,8.65,8.6009,8.6009,656000.0
2015-02-11 15:50:00,8.76,8.77,8.75,8.77,995200.0,8.6107,8.6205,8.6009,8.6205,995200.0
2015-02-12 09:30:00,8.88,8.9,8.87,8.89,1883200.0,8.7286,8.7483,8.7188,8.7385,1883200.0
2015-02-12 09:40:00,8.89,8.9,8.86,8.9,1494400.0,8.7385,8.7483,8.709,8.7483,1494400.0
2015-02-12 09:50:00,8.9,8.92,8.9,8.9,937600.0,8.7483,8.768,8.7483,8.7483,937600.0
2015-02-12 10:00:00,8.9,8.92,8.9,8.91,600000.0,8.7483,8.768,8.7483,8.7581,600000.0
2015-02-12 10:10:00,8.91,8.92,8.91,8.91,464000.0,8.7581,8.768,8.7581,8.7581,464000.0
2015-02-12 10:20:00,8.91,8.91,8.89,8.89,800000.0,8.7581,8.7581,8.7385,8.7385,800000.0
2015-02-12 10:30:00,8.89,8.91,8.89,8.9,612800.0,8.7385,8.7581,8.7385,8.7483,612800.0
2015-02-12 10:40:00,8.9,8.91,8.9,8.91,371200.0,8.7483,8.7581,8.7483,8.7581,371200.0
2015-02-12 10:50:00,8.91,8.92,8.9,8.9,521600.0,8.7581,8.768,8.7483,8.7483,521600.0
2015-02-12 11:00:00,8.9,8.91,8.89,8.9,220800.0,8.7483,8.7581,8.7385,8.7483,220800.0
2015-02-12 11:10:00,8.9,8.91,8.89,8.89,174400.0,8.7483,8.7581,8.7385,8.7385,174400.0
2015-02-12 11:20:00,8.89,8.89,8.88,8.89,488000.0,8.7385,8.7385,8.7286,8.7385,488000.0
2015-02-12 11:30:00,8.89,8.9,8.88,8.9,376000.0,8.7385,8.7483,8.7286,8.7483,376000.0
2015-02-12 11:40:00,8.9,8.91,8.89,8.91,526400.0,8.7483,8.7581,8.7385,8.7581,526400.0
2015-02-12 11:50:00,8.91,8.92,8.9,8.91,720000.0,8.7581,8.768,8.7483,8.7581,720000.0
2015-02-12 12:00:00,8.91,8.92,8.91,8.92,420800.0,8.7581,8.768,8.7581,8.768,420800.0
2015-02-12 12:10:00,8.92,8.93,8.91,8.93,560000.0,8.768,8.7778,8.7581,8.7778,560000.0
2015-02-12 12:20:00,8.93,8.93,8.92,8.93,184000.0,8.7778,8.7778,8.768,8.7778,184000.0
2015-02-12 12:30:00,8.94,8.95,8.93,8.93,660800.0,8.7876,8.7975,8.7778,8.7778,660800.0
2015-02-12 12:40:00,8.94,8.94,8.92,8.92,430400.0,8.7876,8.7876,8.768,8.768,430400.0
2015-02-12 12:50:00,8.92,8.94,8.92,8.93,91200.0,8.768,8.7876,8.768,8.7778,91200.0
2015-02-12 13:00:00,8.94,8.95,8.93,8.94,377600.0,8.7876,8.7975,8.7778,8.7876,377600.0
2015-02-12 13:10:00,8.94,8.95,8.94,8.94,248000.0,8.7876,8.7975,8.7876,8.7876,248000.0
2015-02-12 13:20:00,8.94,8.94,8.92,8.94,272000.0,8.7876,8.7876,8.768,8.7876,272000.0
2015-02-12 13:30:00,8.94,8.96,8.94,8.95,190400.0,8.7876,8.8073,8.7876,8.7975,190400.0
2015-02-12 13:40:00,8.95,8.96,8.95,8.95,364800.0,8.7975,8.8073,8.7975,8.7975,364800.0
2015-02-12 13:50:00,8.95,8.96,8.95,8.96,248000.0,8.7975,8.8073,8.7975,8.8073,248000.0
2015-02-12 14:00:00,8.96,8.96,8.95,8.96,318400.0,8.8073,8.8073,8.7975,8.8073,318400.0
2015-02-12 14:10:00,8.96,8.96,8.94,8.94,451200.0,8.8073,8.8073,8.7876,8.7876,451200.0
2015-02-12 14:20:00,8.94,8.95,8.94,8.95,184000.0,8.7876,8.7975,8.7876,8.7975,184000.0
2015-02-12 14:30:00,8.95,8.95,8.94,8.94,192000.0,8.7975,8.7975,8.7876,8.7876,192000.0
2015-02-12 14:40:00,8.94,8.96,8.94,8.96,388800.0,8.7876,8.8073,8.7876,8.8073,388800.0
2015-02-12 14:50:00,8.96,8.96,8.96,8.96,302400.0,8.8073,8.8073,8.8073,8.8073,302400.0
2015-02-12 15:00:00,8.96,8.97,8.95,8.96,249600.0,8.8073,8.8171,8.7975,8.8073,249600.0
2015-02-12 15:10:00,8.96,8.97,8.96,8.97,324800.0,8.8073,8.8171,8.8073,8.8171,324800.0
2015-02-12 15:20:00,8.97,8.97,8.96,8.96,488000.0,8.8171,8.8171,8.8073,8.8073,488000.0
2015-02-12 15:30:00,8.96,8.96,8.95,8.95,484800.0,8.8073,8.8073,8.7975,8.7975,484800.0
2015-02-12 15:40:00,8.95,8.97,8.95,8.97,774400.0,8.7975,8.8171,8.7975,8.8171,774400.0
2015-02-12 15:50:00,8.97,8.98,8.96,8.97,1723200.0,8.8171,8.8269,8.8073,8.8171,1723200.0
2015-02-13 09:30:00,9.03,9.04,9.02,9.04,1603200.0,8.8761,8.8859,8.8663,8.8859,1603200.0
2015-02-13 09:40:00,9.04,9.06,9.03,9.03,1060800.0,8.8859,8.9056,8.8761,8.8761,1060800.0
2015-02-13 09:50:00,9.04,9.05,9.02,9.03,825600.0,8.8859,8.8957,8.8663,8.8761,825600.0
2015-02-13 10:00:00,9.03,9.04,9.0,9.0,1504000.0,8.8761,8.8859,8.8466,8.8466,1504000.0
2015-02-13 10:10:00,9.0,9.03,9.0,9.01,1032000.0,8.8466,8.8761,8.8466,8.8564,1032000.0
2015-02-13 10:20:00,9.01,9.03,8.99,9.02,734400.0,8.8564,8.8761,8.8368,8.8663,734400.0
2015-02-13 10:30:00,9.02,9.03,9.0,9.0,371200.0,8.8663,8.8761,8.8466,8.8466,371200.0
2015-02-13 10:40:00,9.01,9.01,8.99,9.0,473600.0,8.8564,8.8564,8.8368,8.8466,473600.0
2015-02-13 10:50:00,9.01,9.02,9.01,9.02,276800.0,8.8564,8.8663,8.8564,8.8663,276800.0
2015-02-13 11:00:00,9.02,9.04,9.02,9.03,944000.0,8.8663,8.8859,8.8663,8.8761,944000.0
2015-02-13 11:10:00,9.04,9.05,9.03,9.05,483200.0,8.8859,8.8957,8.8761,8.8957,483200.0
2015-02-13 11:20:00,9.05,9.05,9.03,9.04,472000.0,8.8957,8.8957,8.8761,8.8859,472000.0
2015-02-13 11:30:00,9.04,9.04,9.03,9.04,419200.0,8.8859,8.8859,8.8761,8.8859,419200.0
2015-02-13 11:40:00,9.04,9.06,9.04,9.06,1088000.0,8.8859,8.9056,8.8859,8.9056,1088000.0
2015-02-13 11:50:00,9.06,9.07,9.05,9.06,792000.0,8.9056,8.9154,8.8957,8.9056,792000.0
2015-02-13 12:00:00,9.06,9.07,9.06,9.06,382400.0,8.9056,8.9154,8.9056,8.9056,382400.0
2015-02-13 12:10:00,9.06,9.06,9.05,9.06,257600.0,8.9056,8.9056,8.8957,8.9056,257600.0
2015-02-13 12:20:00,9.05,9.06,9.05,9.05,200000.0,8.8957,8.9056,8.8957,8.8957,200000.0
2015-02-13 12:30:00,9.05,9.06,9.05,9.05,414400.0,8.8957,8.9056,8.8957,8.8957,414400.0
2015-02-13 12:40:00,9.05,9.05,9.05,9.05,204800.0,8.8957,8.8957,8.8957,8.8957,204800.0
2015-02-13 12:50:00,9.05,9.06,9.05,9.06,286400.0,8.8957,8.9056,8.8957,8.9056,286400.0
2015-02-13 13:00:00,9.05,9.07,9.05,9.06,337600.0,8.8957,8.9154,8.8957,8.9056,337600.0
2015-02-13 13:10:00,9.06,9.08,9.06,9.06,318400.0,8.9056,8.9252,8.9056,8.9056,318400.0
2015-02-13 13:20:00,9.06,9.06,9.05,9.05,467200.0,8.9056,8.9056,8.8957,8.8957,467200.0
2015-02-13 13:30:00,9.05,9.05,9.01,9.03,692800.0,8.8957,8.8957,8.8564,8.8761,692800.0
2015-02-13 13:40:00,9.03,9.03,9.01,9.03,696000.0,8.8761,8.8761,8.8564,8.8761,696000.0
2015-02-13 13:50:00,9.03,9.05,9.03,9.04,545600.0,8.8761,8.8957,8.8761,8.8859,545600.0
2015-02-13 14:00:00,9.04,9.05,9.03,9.04,756800.0,8.8859,8.8957,8.8761,8.8859,756800.0
2015-02-13 14:10:00,9.04,9.04,9.03,9.04,467200.0,8.8859,8.8859,8.8761,8.8859,467200.0
2015-02-13 14:20:00,9.03,9.06,9.03,9.05,505600.0,8.8761,8.9056,8.8761,8.8957,505600.0
2015-02-13 14:30:00,9.05,9.05,9.04,9.05,272000.0,8.8957,8.8957,8.8859,8.8957,272000.0
2015-02-13 14:40:00,9.05,9.06,9.05,9.06,283200.0,8.8957,8.9056,8.8957,8.9056,283200.0
2015-02-13 14:50:00,9.06,9.06,9.05,9.06,339200.0,8.9056,8.9056,8.8957,8.9056,339200.0
2015-02-13 15:00:00,9.06,9.1,9.06,9.08,1504000.0,8.9056,8.9449,8.9056,8.9252,1504000.0
2015-02-13 15:10:00,9.08,9.1,9.08,9.09,780800.0,8.9252,8.9449,8.9252,8.9351,780800.0
2015-02-13 15:20:00,9.09,9.1,9.08,9.09,646400.0,8.9351,8.9449,8.9252,8.9351,646400.0
2015-02-13 15:30:00,9.09,9.1,9.08,9.1,470400.0,8.9351,8.9449,8.9252,8.9449,470400.0
2015-02-13 15:40:00,9.1,9.1,9.09,9.1,686400.0,8.9449,8.9449,8.9351,8.9449,686400.0
2015-02-13 15:50:00,9.11,9.13,9.11,9.13,1316800.0,8.9547,8.9744,8.9547,8.9744,1316800.0
2015-02-17 09:30:00,9.12,9.13,9.09,9.09,1158400.0,8.9646,8.9744,8.9351,8.9351,1158400.0
2015-02-17 09:40:00,9.09,9.1,9.08,9.09,620800.0,8.9351,8.9449,8.9252,8.9351,620800.0
2015-02-17 09:50:00,9.09,9.11,9.08,9.11,518400.0,8.9351,8.9547,8.9252,8.9547,518400.0
2015-02-17 10:00:00,9.11,9.13,9.1,9.13,435200.0,8.9547,8.9744,8.9449,8.9744,435200.0
2015-02-17 10:10:00,9.13,9.13,9.11,9.12,641600.0,8.9744,8.9744,8.9547,8.9646,641600.0
2015-02-17 10:20:00,9.12,9.13,9.11,9.13,462400.0,8.9646,8.9744,8.9547,8.9744,462400.0
2015-02-17 10:30:00,9.13,9.14,9.13,9.13,246400.0,8.9744,8.9842,8.9744,8.9744,246400.0
2015-02-17 10:40:00,9.13,9.14,9.13,9.13,291200.0,8.9744,8.9842,8.9744,8.9744,291200.0
2015-02-17 10:50:00,9.13,9.14,9.09,9.1,513600.0,8.9744,8.9842,8.9351,8.9449,513600.0
2015-02-17 11:00:00,9.1,9.11,9.1,9.1,209600.0,8.9449,8.9547,8.9449,8.9449,209600.0
2015-02-17 11:10:00,9.1,9.11,9.09,9.1,193600.0,8.9449,8.9547,8.9351,8.9449,193600.0
2015-02-17 11:20:00,9.11,9.13,9.11,9.12,67200.0,8.9547,8.9744,8.9547,8.9646,67200.0
2015-02-17 11:30:00,9.13,9.13,9.12,9.12,243200.0,8.9744,8.9744,8.9646,8.9646,243200.0
2015-02-17 11:40:00,9.12,9.12,9.11,9.11,563200.0,8.9646,8.9646,8.9547,8.9547,563200.0
2015-02-17 11:50:00,9.12,9.13,9.12,9.13,225600.0,8.9646,8.9744,8.9646,8.9744,225600.0
2015-02-17 12:00:00,9.12,9.13,9.12,9.12,272000.0,8.9646,8.9744,8.9646,8.9646,272000.0
2015-02-17 12:10:00,9.12,9.12,9.11,9.11,131200.0,8.9646,8.9646,8.9547,8.9547,131200.0
2015-02-17 12:20:00,9.11,9.11,9.1,9.11,164800.0,8.9547,8.9547,8.9449,8.9547,164800.0
2015-02-17 12:30:00,9.11,9.13,9.11,9.12,227200.0,8.9547,8.9744,8.9547,8.9646,227200.0
2015-02-17 12:40:00,9.12,9.12,9.11,9.12,65600.0,8.9646,8.9646,8.9547,8.9646,65600.0
2015-02-17 12:50:00,9.12,9.12,9.11,9.11,656000.0,8.9646,8.9646,8.9547,8.9547,656000.0
2015-02-17 13:00:00,9.11,9.14,9.11,9.13,883200.0,8.9547,8.9842,8.9547,8.9744,883200.0
2015-02-17 13:10:00,9.13,9.15,9.13,9.14,504000.0,8.9744,8.994,8.9744,8.9842,504000.0
2015-02-17 13:20:00,9.14,9.15,9.14,9.15,681600.0,8.9842,8.994,8.9842,8.994,681600.0
2015-02-17 13:30:00,9.15,9.15,9.13,9.13,262400.0,8.994,8.994,8.9744,8.9744,262400.0
2015-02-17 13:40:00,9.13,9.14,9.13,9.14,150400.0,8.9744,8.9842,8.9744,8.9842,150400.0
2015-02-17 13:50:00,9.14,9.14,9.12,9.13,163200.0,8.9842,8.9842,8.9646,8.9744,163200.0
2015-02-17 14:00:00,9.13,9.13,9.11,9.12,505600.0,8.9744,8.9744,8.9547,8.9646,505600.0
2015-02-17 14:10:00,9.13,9.13,9.11,9.12,372800.0,8.9744,8.9744,8.9547,8.9646,372800.0
2015-02-17 14:20:00,9.12,9.13,9.12,9.13,156800.0,8.9646,8.9744,8.9646,8.9744,156800.0
2015-02-17 14:30:00,9.12,9.13,9.12,9.12,270400.0,8.9646,8.9744,8.9646,8.9646,270400.0
2015-02-17 14:40:00,9.12,9.13,9.12,9.13,168000.0,8.9646,8.9744,8.9646,8.9744,168000.0
2015-02-17 14:50:00,9.13,9.13,9.12,9.12,100800.0,8.9744,8.9744,8.9646,8.9646,100800.0
2015-02-17 15:00:00,9.12,9.13,9.12,9.13,156800.0,8.9646,8.9744,8.9646,8.9744,156800.0
2015-02-17 15:10:00,9.14,9.14,9.13,9.13,112000.0,8.9842,8.9842,8.9744,8.9744,112000.0
2015-02-17 15:20:00,9.13,9.14,9.13,9.13,216000.0,8.9744,8.9842,8.9744,8.9744,216000.0
2015-02-17 15:30:00,9.13,9.13,9.11,9.12,507200.0,8.9744,8.9744,8.9547,8.9646,507200.0
2015-02-17 15:40:00,9.12,9.12,9.11,9.11,182400.0,8.9646,8.9646,8.9547,8.9547,182400.0
2015-02-17 15:50:00,9.12,9.14,9.11,9.14,1312000.0,8.9646,8.9842,8.9547,8.9842,1312000.0
2015-02-18 09:30:00,9.12,9.14,9.11,9.14,841600.0,8.9646,8.9842,8.9547,8.9842,841600.0
2015-02-18 09:40:00,9.14,9.14,9.12,9.13,563200.0,8.9842,8.9842,8.9646,8.9744,563200.0
2015-02-18 09:50:00,9.13,9.14,9.12,9.14,521600.0,8.9744,8.9842,8.9646,8.9842,521600.0
2015-02-18 10:00:00,9.14,9.14,9.12,9.14,438400.0,8.9842,8.9842,8.9646,8.9842,438400.0
2015-02-18 10:10:00,9.14,9.14,9.11,9.11,601600.0,8.9842,8.9842,8.9547,8.9547,601600.0
2015-02-18 10:20:00,9.11,9.11,9.1,9.11,564800.0,8.9547,8.9547,8.9449,8.9547,564800.0
2015-02-18 10:30:00,9.11,9.14,9.11,9.14,574400.0,8.9547,8.9842,8.9547,8.9842,574400.0
2015-02-18 10:40:00,9.14,9.14,9.13,9.13,353600.0,8.9842,8.9842,8.9744,8.9744,353600.0
2015-02-18 10:50:00,9.14,9.15,9.13,9.14,291200.0,8.9842,8.994,8.9744,8.9842,291200.0
2015-02-18 11:00:00,9.14,9.14,9.13,9.13,192000.0,8.9842,8.9842,8.9744,8.9744,192000.0
2015-02-18 11:10:00,9.13,9.14,9.13,9.13,155200.0,8.9744,8.9842,8.9744,8.9744,155200.0
2015-02-18 11:20:00,9.13,9.14,9.12,9.13,300800.0,8.9744,8.9842,8.9646,8.9744,300800.0
2015-02-18 11:30:00,9.14,9.14,9.13,9.14,33600.0,8.9842,8.9842,8.9744,8.9842,33600.0
2015-02-18 11:40:00,9.14,9.14,9.12,9.13,128000.0,8.9842,8.9842,8.9646,8.9744,128000.0
2015-02-18 11:50:00,9.13,9.14,9.12,9.13,57600.0,8.9744,8.9842,8.9646,8.9744,57600.0
2015-02-18 12:00:00,9.13,9.14,9.13,9.13,49600.0,8.9744,8.9842,8.9744,8.9744,49600.0
2015-02-18 12:10:00,9.13,9.13,9.13,9.13,27200.0,8.9744,8.9744,8.9744,8.9744,27200.0
2015-02-18 12:20:00,9.13,9.13,9.12,9.13,51200.0,8.9744,8.9744,8.9646,8.9744,51200.0
2015-02-18 12:30:00,9.13,9.13,9.11,9.12,185600.0,8.9744,8.9744,8.9547,8.9646,185600.0
2015-02-18 12:40:00,9.12,9.12,9.11,9.12,192000.0,8.9646,8.9646,8.9547,8.9646,192000.0
2015-02-18 12:50:00,9.11,9.11,9.11,9.11,144000.0,8.9547,8.9547,8.9547,8.9547,144000.0
2015-02-18 13:00:00,9.11,9.12,9.11,9.12,73600.0,8.9547,8.9646,8.9547,8.9646,73600.0
2015-02-18 13:10:00,9.12,9.12,9.11,9.12,392000.0,8.9646,8.9646,8.9547,8.9646,392000.0
2015-02-18 13:20:00,9.11,9.12,9.11,9.12,177600.0,8.9547,8.9646,8.9547,8.9646,177600.0
2015-02-18 13:30:00,9.13,9.13,9.12,9.12,139200.0,8.9744,8.9744,8.9646,8.9646,139200.0
2015-02-18 13:40:00,9.13,9.13,9.12,9.12,148800.0,8.9744,8.9744,8.9646,8.9646,148800.0
2015-02-18 13:50:00,9.12,9.13,9.11,9.11,203200.0,8.9646,8.9744,8.9547,8.9547,203200.0
2015-02-18 14:00:00,9.11,9.16,9.11,9.14,1003200.0,8.9547,9.0039,8.9547,8.9842,1003200.0
2015-02-18 14:10:00,9.15,9.15,9.13,9.13,934400.0,8.994,8.994,8.9744,8.9744,934400.0
2015-02-18 14:20:00,9.14,9.14,9.1,9.11,816000.0,8.9842,8.9842,8.9449,8.9547,816000.0
2015-02-18 14:30:00,9.11,9.12,9.11,9.12,161600.0,8.9547,8.9646,8.9547,8.9646,161600.0
2015-02-18 14:40:00,9.12,9.14,9.12,9.13,345600.0,8.9646,8.9842,8.9646,8.9744,345600.0
2015-02-18 14:50:00,9.13,9.14,9.13,9.14,236800.0,8.9744,8.9842,8.9744,8.9842,236800.0
2015-02-18 15:00:00,9.14,9.18,9.14,9.17,665600.0,8.9842,9.0235,8.9842,9.0137,665600.0
2015-02-18 15:10:00,9.17,9.17,9.16,9.17,297600.0,9.0137,9.0137,9.0039,9.0137,297600.0
2015-02-18 15:20:00,9.17,9.18,9.16,9.17,294400.0,9.0137,9.0235,9.0039,9.0137,294400.0
2015-02-18 15:30:00,9.17,9.17,9.15,9.15,387200.0,9.0137,9.0137,8.994,8.994,387200.0
2015-02-18 15:40:00,9.15,9.16,9.14,9.15,353600.0,8.994,9.0039,8.9842,8.994,353600.0
2015-02-18 15:50:00,9.15,9.17,9.15,9.17,363200.0,8.994,9.0137,8.994,9.0137,363200.0
2015-02-19 09:30:00,9.16,9.18,9.15,9.18,1222400.0,9.0039,9.0235,8.994,9.0235,1222400.0
2015-02-19 09:40:00,9.18,9.19,9.17,9.19,961600.0,9.0235,9.0334,9.0137,9.0334,961600.0
2015-02-19 09:50:00,9.19,9.21,9.19,9.21,800000.0,9.0334,9.053,9.0334,9.053,800000.0
2015-02-19 10:00:00,9.2,9.22,9.18,9.22,1182400.0,9.0432,9.0628,9.0235,9.0628,1182400.0
2015-02-19 10:10:00,9.22,9.23,9.21,9.23,369600.0,9.0628,9.0727,9.053,9.0727,369600.0
2015-02-19 10:20:00,9.23,9.24,9.23,9.23,526400.0,9.0727,9.0825,9.0727,9.0727,526400.0
2015-02-19 10:30:00,9.24,9.25,9.23,9.25,638400.0,9.0825,9.0923,9.0727,9.0923,638400.0
2015-02-19 10:40:00,9.25,9.25,9.23,9.24,553600.0,9.0923,9.0923,9.0727,9.0825,553600.0
2015-02-19 10:50:00,9.24,9.24,9.24,9.24,254400.0,9.0825,9.0825,9.0825,9.0825,254400.0
2015-02-19 11:00:00,9.24,9.24,9.22,9.22,580800.0,9.0825,9.0825,9.0628,9.0628,580800.0
2015-02-19 11:10:00,9.22,9.25,9.22,9.24,662400.0,9.0628,9.0923,9.0628,9.0825,662400.0
2015-02-19 11:20:00,9.24,9.26,9.24,9.26,604800.0,9.0825,9.1022,9.0825,9.1022,604800.0
2015-02-19 11:30:00,9.26,9.26,9.24,9.25,673600.0,9.1022,9.1022,9.0825,9.0923,673600.0
2015-02-19 11:40:00,9.25,9.26,9.25,9.25,398400.0,9.0923,9.1022,9.0923,9.0923,398400.0
2015-02-19 11:50:00,9.25,9.26,9.25,9.25,227200.0,9.0923,9.1022,9.0923,9.0923,227200.0
2015-02-19 12:00:00,9.25,9.26,9.24,9.25,355200.0,9.0923,9.1022,9.0825,9.0923,355200.0
2015-02-19 12:10:00,9.25,9.25,9.24,9.24,227200.0,9.0923,9.0923,9.0825,9.0825,227200.0
2015-02-19 12:20:00,9.25,9.25,9.24,9.24,140800.0,9.0923,9.0923,9.0825,9.0825,140800.0
2015-02-19 12:30:00,9.24,9.24,9.22,9.22,409600.0,9.0825,9.0825,9.0628,9.0628,409600.0
2015-02-19 12:40:00,9.23,9.23,9.23,9.23,124800.0,9.0727,9.0727,9.0727,9.0727,124800.0
2015-02-19 12:50:00,9.23,9.24,9.23,9.24,192000.0,9.0727,9.0825,9.0727,9.0825,192000.0
2015-02-19 13:00:00,9.24,9.24,9.23,9.23,275200.0,9.0825,9.0825,9.0727,9.0727,275200.0
2015-02-19 13:10:00,9.24,9.24,9.23,9.24,160000.0,9.0825,9.0825,9.0727,9.0825,160000.0
2015-02-19 13:20:00,9.24,9.25,9.23,9.24,337600.0,9.0825,9.0923,9.0727,9.0825,337600.0
2015-02-19 13:30:00,9.24,9.24,9.23,9.24,302400.0,9.0825,9.0825,9.0727,9.0825,302400.0
2015-02-19 13:40:00,9.25,9.25,9.24,9.25,448000.0,9.0923,9.0923,9.0825,9.0923,448000.0
2015-02-19 13:50:00,9.25,9.26,9.25,9.26,315200.0,9.0923,9.1022,9.0923,9.1022,315200.0
2015-02-19 14:00:00,9.26,9.26,9.26,9.26,209600.0,9.1022,9.1022,9.1022,9.1022,209600.0
2015-02-19 14:10:00,9.26,9.26,9.25,9.25,363200.0,9.1022,9.1022,9.0923,9.0923,363200.0
2015-02-19 14:20:00,9.25,9.25,9.24,9.24,121600.0,9.0923,9.0923,9.0825,9.0825,121600.0
2015-02-19 14:30:00,9.24,9.25,9.23,9.24,139200.0,9.0825,9.0923,9.0727,9.0825,139200.0
2015-02-19 14:40:00,9.24,9.25,9.24,9.25,332800.0,9.0825,9.0923,9.0825,9.0923,332800.0
2015-02-19 14:50:00,9.25,9.25,9.25,9.25,510400.0,9.0923,9.0923,9.0923,9.0923,510400.0
2015-02-19 15:00:00,9.25,9.27,9.25,9.26,537600.0,9.0923,9.112,9.0923,9.1022,537600.0
2015-02-19 15:10:00,9.27,9.27,9.26,9.26,702400.0,9.112,9.112,9.1022,9.1022,702400.0
2015-02-19 15:20:00,9.26,9.27,9.26,9.26,132800.0,9.1022,9.112,9.1022,9.1022,132800.0
2015-02-19 15:30:00,9.26,9.26,9.25,9.26,513600.0,9.1022,9.1022,9.0923,9.1022,513600.0
2015-02-19 15:40:00,9.25,9.26,9.24,9.24,465600.0,9.0923,9.1022,9.0825,9.0825,465600.0
2015-02-19 15:50:00,9.24,9.26,9.24,9.26,945600.0,9.0825,9.1022,9.0825,9.1022,945600.0
2015-02-20 09:30:00,9.25,9.26,9.22,9.22,942400.0,9.0923,9.1022,9.0628,9.0628,942400.0
2015-02-20 09:40:00,9.22,9.22,9.19,9.21,934400.0,9.0628,9.0628,9.0334,9.053,934400.0
2015-02-20 09:50:00,9.21,9.23,9.19,9.21,1193600.0,9.053,9.0727,9.0334,9.053,1193600.0
2015-02-20 10:00:00,9.2,9.23,9.19,9.22,598400.0,9.0432,9.0727,9.0334,9.0628,598400.0
2015-02-20 10:10:00,9.22,9.25,9.22,9.24,790400.0,9.0628,9.0923,9.0628,9.0825,790400.0
2015-02-20 10:20:00,9.24,9.25,9.24,9.24,884800.0,9.0825,9.0923,9.0825,9.0825,884800.0
2015-02-20 10:30:00,9.23,9.28,9.23,9.28,905600.0,9.0727,9.1218,9.0727,9.1218,905600.0
2015-02-20 10:40:00,9.28,9.29,9.27,9.28,1086400.0,9.1218,9.1317,9.112,9.1218,1086400.0
2015-02-20 10:50:00,9.27,9.29,9.27,9.27,416000.0,9.112,9.1317,9.112,9.112,416000.0
2015-02-20 11:00:00,9.28,9.29,9.27,9.27,241600.0,9.1218,9.1317,9.112,9.112,241600.0
2015-02-20 11:10:00,9.27,9.28,9.26,9.27,270400.0,9.112,9.1218,9.1022,9.112,270400.0
2015-02-20 11:20:00,9.26,9.28,9.26,9.27,240000.0,9.1022,9.1218,9.1022,9.112,240000.0
2015-02-20 11:30:00,9.27,9.28,9.27,9.27,235200.0,9.112,9.1218,9.112,9.112,235200.0
2015-02-20 11:40:00,9.27,9.27,9.26,9.27,353600.0,9.112,9.112,9.1022,9.112,353600.0
2015-02-20 11:50:00,9.26,9.27,9.26,9.27,235200.0,9.1022,9.112,9.1022,9.112,235200.0
2015-02-20 12:00:00,9.27,9.28,9.27,9.28,206400.0,9.112,9.1218,9.112,9.1218,206400.0
2015-02-20 12:10:00,9.28,9.28,9.27,9.28,195200.0,9.1218,9.1218,9.112,9.1218,195200.0
2015-02-20 12:20:00,9.28,9.29,9.27,9.28,371200.0,9.1218,9.1317,9.112,9.1218,371200.0
2015-02-20 12:30:00,9.28,9.3,9.27,9.28,1086400.0,9.1218,9.1415,9.112,9.1218,1086400.0
2015-02-20 12:40:00,9.28,9.3,9.27,9.29,708800.0,9.1218,9.1415,9.112,9.1317,708800.0
2015-02-20 12:50:00,9.29,9.3,9.29,9.29,342400.0,9.1317,9.1415,9.1317,9.1317,342400.0
2015-02-20 13:00:00,9.29,9.3,9.29,9.3,238400.0,9.1317,9.1415,9.1317,9.1415,238400.0
2015-02-20 13:10:00,9.3,9.31,9.3,9.3,691200.0,9.1415,9.1513,9.1415,9.1415,691200.0
2015-02-20 13:20:00,9.3,9.32,9.3,9.32,171200.0,9.1415,9.1611,9.1415,9.1611,171200.0
2015-02-20 13:30:00,9.32,9.33,9.31,9.32,526400.0,9.1611,9.171,9.1513,9.1611,526400.0
2015-02-20 13:40:00,9.33,9.33,9.32,9.33,305600.0,9.171,9.171,9.1611,9.171,305600.0
2015-02-20 13:50:00,9.33,9.35,9.33,9.34,196800.0,9.171,9.1906,9.171,9.1808,196800.0
2015-02-20 14:00:00,9.34,9.36,9.34,9.35,331200.0,9.1808,9.2005,9.1808,9.1906,331200.0
2015-02-20 14:10:00,9.35,9.36,9.34,9.34,350400.0,9.1906,9.2005,9.1808,9.1808,350400.0
2015-02-20 14:20:00,9.34,9.35,9.33,9.34,339200.0,9.1808,9.1906,9.171,9.1808,339200.0
2015-02-20 14:30:00,9.34,9.35,9.34,9.34,142400.0,9.1808,9.1906,9.1808,9.1808,142400.0
2015-02-20 14:40:00,9.34,9.35,9.33,9.35,344000.0,9.1808,9.1906,9.171,9.1906,344000.0
2015-02-20 14:50:00,9.35,9.36,9.35,9.36,507200.0,9.1906,9.2005,9.1906,9.2005,507200.0
2015-02-20 15:00:00,9.36,9.38,9.36,9.38,1123200.0,9.2005,9.2201,9.2005,9.2201,1123200.0
2015-02-20 15:10:00,9.38,9.39,9.36,9.37,419200.0,9.2201,9.23,9.2005,9.2103,419200.0
2015-02-20 15:20:00,9.37,9.38,9.37,9.38,422400.0,9.2103,9.2201,9.2103,9.2201,422400.0
2015-02-20 15:30:00,9.38,9.38,9.37,9.38,395200.0,9.2201,9.2201,9.2103,9.2201,395200.0
2015-02-20 15:40:00,9.38,9.38,9.36,9.36,352000.0,9.2201,9.2201,9.2005,9.2005,352000.0
2015-02-20 15:50:00,9.36,9.38,9.36,9.38,945600.0,9.2005,9.2201,9.2005,9.2201,945600.0
2015-02-23 09:30:00,9.37,9.38,9.35,9.38,1364800.0,9.2103,9.2201,9.1906,9.2201,1364800.0
2015-02-23 09:40:00,9.38,9.39,9.35,9.36,1091200.0,9.2201,9.23,9.1906,9.2005,1091200.0
2015-02-23 09:50:00,9.36,9.37,9.35,9.37,635200.0,9.2005,9.2103,9.1906,9.2103,635200.0
2015-02-23 10:00:00,9.37,9.38,9.36,9.37,393600.0,9.2103,9.2201,9.2005,9.2103,393600.0
2015-02-23 10:10:00,9.37,9.37,9.34,9.34,416000.0,9.2103,9.2103,9.1808,9.1808,416000.0
2015-02-23 10:20:00,9.34,9.35,9.33,9.34,576000.0,9.1808,9.1906,9.171,9.1808,576000.0
2015-02-23 10:30:00,9.34,9.36,9.34,9.36,379200.0,9.1808,9.2005,9.1808,9.2005,379200.0
2015-02-23 10:40:00,9.36,9.38,9.36,9.37,604800.0,9.2005,9.2201,9.2005,9.2103,604800.0
2015-02-23 10:50:00,9.37,9.37,9.35,9.36,326400.0,9.2103,9.2103,9.1906,9.2005,326400.0
2015-02-23 11:00:00,9.36,9.37,9.36,9.37,158400.0,9.2005,9.2103,9.2005,9.2103,158400.0
2015-02-23 11:10:00,9.37,9.38,9.36,9.38,233600.0,9.2103,9.2201,9.2005,9.2201,233600.0
2015-02-23 11:20:00,9.38,9.38,9.37,9.38,326400.0,9.2201,9.2201,9.2103,9.2201,326400.0
2015-02-23 11:30:00,9.38,9.39,9.38,9.38,401600.0,9.2201,9.23,9.2201,9.2201,401600.0
2015-02-23 11:40:00,9.38,9.38,9.37,9.38,145600.0,9.2201,9.2201,9.2103,9.2201,145600.0
2015-02-23 11:50:00,9.38,9.38,9.37,9.38,196800.0,9.2201,9.2201,9.2103,9.2201,196800.0
2015-02-23 12:00:00,9.38,9.39,9.38,9.38,172800.0,9.2201,9.23,9.2201,9.2201,172800.0
2015-02-23 12:10:00,9.38,9.39,9.38,9.38,158400.0,9.2201,9.23,9.2201,9.2201,158400.0
2015-02-23 12:20:00,9.37,9.38,9.37,9.38,171200.0,9.2103,9.2201,9.2103,9.2201,171200.0
2015-02-23 12:30:00,9.38,9.38,9.37,9.37,105600.0,9.2201,9.2201,9.2103,9.2103,105600.0
2015-02-23 12:40:00,9.37,9.37,9.35,9.37,196800.0,9.2103,9.2103,9.1906,9.2103,196800.0
2015-02-23 12:50:00,9.37,9.38,9.36,9.37,137600.0,9.2103,9.2201,9.2005,9.2103,137600.0
2015-02-23 13:00:00,9.37,9.37,9.36,9.37,203200.0,9.2103,9.2103,9.2005,9.2103,203200.0
2015-02-23 13:10:00,9.37,9.38,9.37,9.38,121600.0,9.2103,9.2201,9.2103,9.2201,121600.0
2015-02-23 13:20:00,9.38,9.38,9.37,9.37,136000.0,9.2201,9.2201,9.2103,9.2103,136000.0
2015-02-23 13:30:00,9.38,9.39,9.37,9.37,500800.0,9.2201,9.23,9.2103,9.2103,500800.0
2015-02-23 13:40:00,9.37,9.38,9.37,9.37,153600.0,9.2103,9.2201,9.2103,9.2103,153600.0
2015-02-23 13:50:00,9.38,9.38,9.37,9.37,144000.0,9.2201,9.2201,9.2103,9.2103,144000.0
2015-02-23 14:00:00,9.38,9.38,9.37,9.38,121600.0,9.2201,9.2201,9.2103,9.2201,121600.0
2015-02-23 14:10:00,9.38,9.39,9.38,9.39,259200.0,9.2201,9.23,9.2201,9.23,259200.0
2015-02-23 14:20:00,9.39,9.39,9.39,9.39,264000.0,9.23,9.23,9.23,9.23,264000.0
2015-02-23 14:30:00,9.39,9.39,9.38,9.38,313600.0,9.23,9.23,9.2201,9.2201,313600.0
2015-02-23 14:40:00,9.38,9.38,9.37,9.38,323200.0,9.2201,9.2201,9.2103,9.2201,323200.0
2015-02-23 14:50:00,9.38,9.38,9.37,9.37,94400.0,9.2201,9.2201,9.2103,9.2103,94400.0
2015-02-23 15:00:00,9.36,9.37,9.34,9.35,508800.0,9.2005,9.2103,9.1808,9.1906,508800.0
2015-02-23 15:10:00,9.34,9.36,9.34,9.36,264000.0,9.1808,9.2005,9.1808,9.2005,264000.0
2015-02-23 15:20:00,9.36,9.36,9.34,9.36,211200.0,9.2005,9.2005,9.1808,9.2005,211200.0
2015-02-23 15:30:00,9.36,9.38,9.36,9.37,268800.0,9.2005,9.2201,9.2005,9.2103,268800.0
2015-02-23 15:40:00,9.37,9.39,9.37,9.39,377600.0,9.2103,9.23,9.2103,9.23,377600.0
2015-02-23 15:50:00,9.39,9.4,9.39,9.4,657600.0,9.23,9.2398,9.23,9.2398,657600.0
2015-02-24 09:30:00,9.38,9.38,9.34,9.35,1833600.0,9.2201,9.2201,9.1808,9.1906,1833600.0
2015-02-24 09:40:00,9.35,9.38,9.35,9.37,939200.0,9.1906,9.2201,9.1906,9.2103,939200.0
2015-02-24 09:50:00,9.37,9.38,9.35,9.35,752000.0,9.2103,9.2201,9.1906,9.1906,752000.0
2015-02-24 10:00:00,9.35,9.37,9.32,9.37,1166400.0,9.1906,9.2103,9.1611,9.2103,1166400.0
2015-02-24 10:10:00,9.37,9.37,9.34,9.36,345600.0,9.2103,9.2103,9.1808,9.2005,345600.0
2015-02-24 10:20:00,9.35,9.4,9.35,9.39,947200.0,9.1906,9.2398,9.1906,9.23,947200.0
2015-02-24 10:30:00,9.39,9.39,9.38,9.38,235200.0,9.23,9.23,9.2201,9.2201,235200.0
2015-02-24 10:40:00,9.37,9.39,9.37,9.38,355200.0,9.2103,9.23,9.2103,9.2201,355200.0
2015-02-24 10:50:00,9.39,9.39,9.38,9.39,136000.0,9.23,9.23,9.2201,9.23,136000.0
2015-02-24 11:00:00,9.39,9.41,9.39,9.41,558400.0,9.23,9.2496,9.23,9.2496,558400.0
2015-02-24 11:10:00,9.4,9.42,9.4,9.42,294400.0,9.2398,9.2594,9.2398,9.2594,294400.0
2015-02-24 11:20:00,9.42,9.43,9.42,9.43,363200.0,9.2594,9.2693,9.2594,9.2693,363200.0
2015-02-24 11:30:00,9.43,9.43,9.41,9.41,544000.0,9.2693,9.2693,9.2496,9.2496,544000.0
2015-02-24 11:40:00,9.41,9.41,9.41,9.41,163200.0,9.2496,9.2496,9.2496,9.2496,163200.0
2015-02-24 11:50:00,9.41,9.42,9.4,9.4,158400.0,9.2496,9.2594,9.2398,9.2398,158400.0
2015-02-24 12:00:00,9.4,9.41,9.4,9.41,105600.0,9.2398,9.2496,9.2398,9.2496,105600.0
2015-02-24 12:10:00,9.41,9.41,9.39,9.4,244800.0,9.2496,9.2496,9.23,9.2398,244800.0
2015-02-24 12:20:00,9.4,9.4,9.39,9.39,89600.0,9.2398,9.2398,9.23,9.23,89600.0
2015-02-24 12:30:00,9.39,9.39,9.35,9.36,804800.0,9.23,9.23,9.1906,9.2005,804800.0
2015-02-24 12:40:00,9.36,9.37,9.36,9.37,281600.0,9.2005,9.2103,9.2005,9.2103,281600.0
2015-02-24 12:50:00,9.37,9.39,9.36,9.38,326400.0,9.2103,9.23,9.2005,9.2201,326400.0
2015-02-24 13:00:00,9.38,9.38,9.37,9.38,177600.0,9.2201,9.2201,9.2103,9.2201,177600.0
2015-02-24 13:10:00,9.39,9.39,9.38,9.38,91200.0,9.23,9.23,9.2201,9.2201,91200.0
2015-02-24 13:20:00,9.38,9.39,9.37,9.38,169600.0,9.2201,9.23,9.2103,9.2201,169600.0
2015-02-24 13:30:00,9.39,9.4,9.39,9.4,256000.0,9.23,9.2398,9.23,9.2398,256000.0
2015-02-24 13:40:00,9.4,9.42,9.4,9.41,108800.0,9.2398,9.2594,9.2398,9.2496,108800.0
2015-02-24 13:50:00,9.41,9.41,9.4,9.41,227200.0,9.2496,9.2496,9.2398,9.2496,227200.0
2015-02-24 14:00:00,9.41,9.41,9.4,9.4,145600.0,9.2496,9.2496,9.2398,9.2398,145600.0
2015-02-24 14:10:00,9.4,9.41,9.4,9.41,171200.0,9.2398,9.2496,9.2398,9.2496,171200.0
2015-02-24 14:20:00,9.41,9.41,9.4,9.4,206400.0,9.2496,9.2496,9.2398,9.2398,206400.0
2015-02-24 14:30:00,9.4,9.4,9.39,9.4,246400.0,9.2398,9.2398,9.23,9.2398,246400.0
2015-02-24 14:40:00,9.4,9.41,9.4,9.41,176000.0,9.2398,9.2496,9.2398,9.2496,176000.0
2015-02-24 14:50:00,9.41,9.42,9.41,9.42,201600.0,9.2496,9.2594,9.2496,9.2594,201600.0
2015-02-24 15:00:00,9.42,9.43,9.41,9.42,392000.0,9.2594,9.2693,9.2496,9.2594,392000.0
2015-02-24 15:10:00,9.43,9.43,9.42,9.43,464000.0,9.2693,9.2693,9.2594,9.2693,464000.0
2015-02-24 15:20:00,9.43,9.43,9.42,9.43,483200.0,9.2693,9.2693,9.2594,9.2693,483200.0
2015-02-24 15:30:00,9.43,9.43,9.42,9.43,286400.0,9.2693,9.2693,9.2594,9.2693,286400.0
2015-02-24 15:40:00,9.43,9.44,9.41,9.41,472000.0,9.2693,9.2791,9.2496,9.2496,472000.0
2015-02-24 15:50:00,9.41,9.42,9.4,9.42,1112000.0,9.2496,9.2594,9.2398,9.2594,1112000.0
2015-02-25 09:30:00,9.39,9.39,9.36,9.39,1299200.0,9.23,9.23,9.2005,9.23,1299200.0
2015-02-25 09:40:00,9.39,9.39,9.37,9.38,436800.0,9.23,9.23,9.2103,9.2201,436800.0
2015-02-25 09:50:00,9.39,9.39,9.36,9.39,696000.0,9.23,9.23,9.2005,9.23,696000.0
2015-02-25 10:00:00,9.39,9.41,9.38,9.41,712000.0,9.23,9.2496,9.2201,9.2496,712000.0
2015-02-25 10:10:00,9.41,9.41,9.39,9.4,472000.0,9.2496,9.2496,9.23,9.2398,472000.0
2015-02-25 10:20:00,9.4,9.41,9.39,9.39,398400.0,9.2398,9.2496,9.23,9.23,398400.0
2015-02-25 10:30:00,9.39,9.41,9.38,9.4,734400.0,9.23,9.2496,9.2201,9.2398,734400.0
2015-02-25 10:40:00,9.4,9.42,9.4,9.41,425600.0,9.2398,9.2594,9.2398,9.2496,425600.0
2015-02-25 10:50:00,9.41,9.42,9.41,9.42,233600.0,9.2496,9.2594,9.2496,9.2594,233600.0
2015-02-25 11:00:00,9.42,9.42,9.4,9.4,121600.0,9.2594,9.2594,9.2398,9.2398,121600.0
2015-02-25 11:10:00,9.4,9.42,9.4,9.42,180800.0,9.2398,9.2594,9.2398,9.2594,180800.0
2015-02-25 11:20:00,9.42,9.43,9.41,9.42,206400.0,9.2594,9.2693,9.2496,9.2594,206400.0
2015-02-25 11:30:00,9.42,9.43,9.42,9.43,148800.0,9.2594,9.2693,9.2594,9.2693,148800.0
2015-02-25 11:40:00,9.43,9.43,9.42,9.43,371200.0,9.2693,9.2693,9.2594,9.2693,371200.0
2015-02-25 11:50:00,9.43,9.44,9.42,9.42,283200.0,9.2693,9.2791,9.2594,9.2594,283200.0
2015-02-25 12:00:00,9.42,9.43,9.42,9.42,171200.0,9.2594,9.2693,9.2594,9.2594,171200.0
2015-02-25 12:10:00,9.42,9.43,9.42,9.42,243200.0,9.2594,9.2693,9.2594,9.2594,243200.0
2015-02-25 12:20:00,9.42,9.42,9.41,9.41,88000.0,9.2594,9.2594,9.2496,9.2496,88000.0
2015-02-25 12:30:00,9.41,9.42,9.41,9.42,147200.0,9.2496,9.2594,9.2496,9.2594,147200.0
2015-02-25 12:40:00,9.42,9.44,9.42,9.44,460800.0,9.2594,9.2791,9.2594,9.2791,460800.0
2015-02-25 12:50:00,9.44,9.44,9.44,9.44,382400.0,9.2791,9.2791,9.2791,9.2791,382400.0
2015-02-25 13:00:00,9.43,9.44,9.43,9.43,132800.0,9.2693,9.2791,9.2693,9.2693,132800.0
2015-02-25 13:10:00,9.43,9.44,9.43,9.44,51200.0,9.2693,9.2791,9.2693,9.2791,51200.0
2015-02-25 13:20:00,9.44,9.44,9.44,9.44,94400.0,9.2791,9.2791,9.2791,9.2791,94400.0
2015-02-25 13:30:00,9.44,9.46,9.44,9.45,388800.0,9.2791,9.2988,9.2791,9.2889,388800.0
2015-02-25 13:40:00,9.45,9.46,9.45,9.45,444800.0,9.2889,9.2988,9.2889,9.2889,444800.0
2015-02-25 13:50:00,9.45,9.45,9.44,9.45,152000.0,9.2889,9.2889,9.2791,9.2889,152000.0
2015-02-25 14:00:00,9.45,9.45,9.43,9.44,182400.0,9.2889,9.2889,9.2693,9.2791,182400.0
2015-02-25 14:10:00,9.43,9.44,9.43,9.44,89600.0,9.2693,9.2791,9.2693,9.2791,89600.0
2015-02-25 14:20:00,9.44,9.44,9.42,9.43,260800.0,9.2791,9.2791,9.2594,9.2693,260800.0
2015-02-25 14:30:00,9.43,9.43,9.37,9.38,441600.0,9.2693,9.2693,9.2103,9.2201,441600.0
2015-02-25 14:40:00,9.38,9.38,9.36,9.36,740800.0,9.2201,9.2201,9.2005,9.2005,740800.0
2015-02-25 14:50:00,9.36,9.38,9.34,9.37,281600.0,9.2005,9.2201,9.1808,9.2103,281600.0
2015-02-25 15:00:00,9.37,9.37,9.33,9.33,441600.0,9.2103,9.2103,9.171,9.171,441600.0
2015-02-25 15:10:00,9.34,9.36,9.34,9.36,553600.0,9.1808,9.2005,9.1808,9.2005,553600.0
2015-02-25 15:20:00,9.36,9.36,9.33,9.33,572800.0,9.2005,9.2005,9.171,9.171,572800.0
2015-02-25 15:30:00,9.33,9.35,9.33,9.34,672000.0,9.171,9.1906,9.171,9.1808,672000.0
2015-02-25 15:40:00,9.34,9.35,9.33,9.35,755200.0,9.1808,9.1906,9.171,9.1906,755200.0
2015-02-25 15:50:00,9.36,9.37,9.36,9.37,876800.0,9.2005,9.2103,9.2005,9.2103,876800.0
2015-02-26 09:30:00,9.38,9.4,9.35,9.4,1657600.0,9.2201,9.2398,9.1906,9.2398,1657600.0
2015-02-26 09:40:00,9.41,9.41,9.38,9.38,808000.0,9.2496,9.2496,9.2201,9.2201,808000.0
2015-02-26 09:50:00,9.39,9.4,9.34,9.34,523200.0,9.23,9.2398,9.1808,9.1808,523200.0
2015-02-26 10:00:00,9.34,9.35,9.34,9.34,732800.0,9.1808,9.1906,9.1808,9.1808,732800.0
2015-02-26 10:10:00,9.35,9.38,9.34,9.37,275200.0,9.1906,9.2201,9.1808,9.2103,275200.0
2015-02-26 10:20:00,9.37,9.38,9.37,9.38,257600.0,9.2103,9.2201,9.2103,9.2201,257600.0
2015-02-26 10:30:00,9.38,9.41,9.37,9.4,462400.0,9.2201,9.2496,9.2103,9.2398,462400.0
2015-02-26 10:40:00,9.4,9.42,9.4,9.41,347200.0,9.2398,9.2594,9.2398,9.2496,347200.0
2015-02-26 10:50:00,9.41,9.42,9.41,9.41,115200.0,9.2496,9.2594,9.2496,9.2496,115200.0
2015-02-26 11:00:00,9.42,9.44,9.41,9.43,604800.0,9.2594,9.2791,9.2496,9.2693,604800.0
2015-02-26 11:10:00,9.43,9.44,9.43,9.44,380800.0,9.2693,9.2791,9.2693,9.2791,380800.0
2015-02-26 11:20:00,9.44,9.44,9.42,9.42,292800.0,9.2791,9.2791,9.2594,9.2594,292800.0
2015-02-26 11:30:00,9.43,9.44,9.42,9.44,302400.0,9.2693,9.2791,9.2594,9.2791,302400.0
2015-02-26 11:40:00,9.44,9.44,9.43,9.44,185600.0,9.2791,9.2791,9.2693,9.2791,185600.0
2015-02-26 11:50:00,9.44,9.45,9.44,9.44,204800.0,9.2791,9.2889,9.2791,9.2791,204800.0
2015-02-26 12:00:00,9.44,9.44,9.42,9.42,140800.0,9.2791,9.2791,9.2594,9.2594,140800.0
2015-02-26 12:10:00,9.42,9.43,9.4,9.4,313600.0,9.2594,9.2693,9.2398,9.2398,313600.0
2015-02-26 12:20:00,9.4,9.43,9.39,9.42,128000.0,9.2398,9.2693,9.23,9.2594,128000.0
2015-02-26 12:30:00,9.42,9.44,9.42,9.44,60800.0,9.2594,9.2791,9.2594,9.2791,60800.0
2015-02-26 12:40:00,9.44,9.46,9.43,9.45,195200.0,9.2791,9.2988,9.2693,9.2889,195200.0
2015-02-26 12:50:00,9.45,9.45,9.45,9.45,76800.0,9.2889,9.2889,9.2889,9.2889,76800.0
2015-02-26 13:00:00,9.45,9.45,9.45,9.45,100800.0,9.2889,9.2889,9.2889,9.2889,100800.0
2015-02-26 13:10:00,9.45,9.46,9.45,9.45,128000.0,9.2889,9.2988,9.2889,9.2889,128000.0
2015-02-26 13:20:00,9.45,9.45,9.42,9.44,308800.0,9.2889,9.2889,9.2594,9.2791,308800.0
2015-02-26 13:30:00,9.44,9.45,9.44,9.45,84800.0,9.2791,9.2889,9.2791,9.2889,84800.0
2015-02-26 13:40:00,9.45,9.45,9.44,9.44,72000.0,9.2889,9.2889,9.2791,9.2791,72000.0
2015-02-26 13:50:00,9.44,9.45,9.44,9.44,107200.0,9.2791,9.2889,9.2791,9.2791,107200.0
2015-02-26 14:00:00,9.44,9.44,9.43,9.43,177600.0,9.2791,9.2791,9.2693,9.2693,177600.0
2015-02-26 14:10:00,9.43,9.43,9.41,9.41,171200.0,9.2693,9.2693,9.2496,9.2496,171200.0
2015-02-26 14:20:00,9.41,9.42,9.39,9.39,147200.0,9.2496,9.2594,9.23,9.23,147200.0
2015-02-26 14:30:00,9.39,9.4,9.37,9.39,451200.0,9.23,9.2398,9.2103,9.23,451200.0
2015-02-26 14:40:00,9.39,9.41,9.39,9.41,710400.0,9.23,9.2496,9.23,9.2496,710400.0
2015-02-26 14:50:00,9.41,9.42,9.4,9.41,126400.0,9.2496,9.2594,9.2398,9.2496,126400.0
2015-02-26 15:00:00,9.41,9.41,9.37,9.4,494400.0,9.2496,9.2496,9.2103,9.2398,494400.0
2015-02-26 15:10:00,9.4,9.44,9.4,9.44,387200.0,9.2398,9.2791,9.2398,9.2791,387200.0
2015-02-26 15:20:00,9.43,9.44,9.42,9.44,235200.0,9.2693,9.2791,9.2594,9.2791,235200.0
2015-02-26 15:30:00,9.44,9.45,9.43,9.44,372800.0,9.2791,9.2889,9.2693,9.2791,372800.0
2015-02-26 15:40:00,9.44,9.46,9.44,9.45,702400.0,9.2791,9.2988,9.2791,9.2889,702400.0
2015-02-26 15:50:00,9.46,9.47,9.45,9.46,1340800.0,9.2988,9.3086,9.2889,9.2988,1340800.0
2015-02-27 09:30:00,9.46,9.47,9.44,9.46,859200.0,9.2988,9.3086,9.2791,9.2988,859200.0
2015-02-27 09:40:00,9.46,9.46,9.4,9.41,1222400.0,9.2988,9.2988,9.2398,9.2496,1222400.0
2015-02-27 09:50:00,9.41,9.45,9.41,9.45,286400.0,9.2496,9.2889,9.2496,9.2889,286400.0
2015-02-27 10:00:00,9.44,9.46,9.44,9.44,854400.0,9.2791,9.2988,9.2791,9.2791,854400.0
2015-02-27 10:10:00,9.45,9.45,9.42,9.44,500800.0,9.2889,9.2889,9.2594,9.2791,500800.0
2015-02-27 10:20:00,9.44,9.45,9.43,9.45,174400.0,9.2791,9.2889,9.2693,9.2889,174400.0
2015-02-27 10:30:00,9.46,9.46,9.44,9.44,227200.0,9.2988,9.2988,9.2791,9.2791,227200.0
2015-02-27 10:40:00,9.45,9.46,9.44,9.46,97600.0,9.2889,9.2988,9.2791,9.2988,97600.0
2015-02-27 10:50:00,9.46,9.46,9.45,9.46,236800.0,9.2988,9.2988,9.2889,9.2988,236800.0
2015-02-27 11:00:00,9.46,9.46,9.44,9.45,136000.0,9.2988,9.2988,9.2791,9.2889,136000.0
2015-02-27 11:10:00,9.45,9.46,9.44,9.46,180800.0,9.2889,9.2988,9.2791,9.2988,180800.0
2015-02-27 11:20:00,9.45,9.45,9.43,9.43,251200.0,9.2889,9.2889,9.2693,9.2693,251200.0
2015-02-27 11:30:00,9.43,9.44,9.43,9.44,155200.0,9.2693,9.2791,9.2693,9.2791,155200.0
2015-02-27 11:40:00,9.44,9.45,9.44,9.45,150400.0,9.2791,9.2889,9.2791,9.2889,150400.0
2015-02-27 11:50:00,9.44,9.44,9.44,9.44,241600.0,9.2791,9.2791,9.2791,9.2791,241600.0
2015-02-27 12:00:00,9.44,9.45,9.44,9.44,150400.0,9.2791,9.2889,9.2791,9.2791,150400.0
2015-02-27 12:10:00,9.44,9.45,9.44,9.44,65600.0,9.2791,9.2889,9.2791,9.2791,65600.0
2015-02-27 12:20:00,9.44,9.45,9.44,9.45,142400.0,9.2791,9.2889,9.2791,9.2889,142400.0
2015-02-27 12:30:00,9.45,9.45,9.44,9.44,49600.0,9.2889,9.2889,9.2791,9.2791,49600.0
2015-02-27 12:40:00,9.44,9.44,9.44,9.44,64000.0,9.2791,9.2791,9.2791,9.2791,64000.0
2015-02-27 12:50:00,9.44,9.44,9.43,9.43,299200.0,9.2791,9.2791,9.2693,9.2693,299200.0
2015-02-27 13:00:00,9.43,9.43,9.42,9.43,75200.0,9.2693,9.2693,9.2594,9.2693,75200.0
2015-02-27 13:10:00,9.43,9.43,9.42,9.42,81600.0,9.2693,9.2693,9.2594,9.2594,81600.0
2015-02-27 13:20:00,9.42,9.42,9.41,9.42,176000.0,9.2594,9.2594,9.2496,9.2594,176000.0
2015-02-27 13:30:00,9.41,9.41,9.4,9.4,254400.0,9.2496,9.2496,9.2398,9.2398,254400.0
2015-02-27 13:40:00,9.4,9.41,9.39,9.41,156800.0,9.2398,9.2496,9.23,9.2496,156800.0
2015-02-27 13:50:00,9.41,9.42,9.41,9.41,132800.0,9.2496,9.2594,9.2496,9.2496,132800.0
2015-02-27 14:00:00,9.42,9.42,9.4,9.4,81600.0,9.2594,9.2594,9.2398,9.2398,81600.0
2015-02-27 14:10:00,9.4,9.41,9.39,9.39,302400.0,9.2398,9.2496,9.23,9.23,302400.0
2015-02-27 14:20:00,9.39,9.4,9.38,9.39,144000.0,9.23,9.2398,9.2201,9.23,144000.0
2015-02-27 14:30:00,9.39,9.4,9.37,9.37,339200.0,9.23,9.2398,9.2103,9.2103,339200.0
2015-02-27 14:40:00,9.37,9.37,9.35,9.37,468800.0,9.2103,9.2103,9.1906,9.2103,468800.0
2015-02-27 14:50:00,9.37,9.38,9.36,9.37,248000.0,9.2103,9.2201,9.2005,9.2103,248000.0
2015-02-27 15:00:00,9.37,9.38,9.36,9.36,294400.0,9.2103,9.2201,9.2005,9.2005,294400.0
2015-02-27 15:10:00,9.36,9.37,9.35,9.37,342400.0,9.2005,9.2103,9.1906,9.2103,342400.0
2015-02-27 15:20:00,9.37,9.39,9.37,9.39,552000.0,9.2103,9.23,9.2103,9.23,552000.0
2015-02-27 15:30:00,9.38,9.39,9.36,9.37,217600.0,9.2201,9.23,9.2005,9.2103,217600.0
2015-02-27 15:40:00,9.36,9.37,9.35,9.36,609600.0,9.2005,9.2103,9.1906,9.2005,609600.0
2015-02-27 15:50:00,9.37,9.38,9.36,9.38,872000.0,9.2103,9.2201,9.2005,9.2201,872000.0
2015-03-02 09:30:00,9.41,9.44,9.41,9.43,1494400.0,9.2496,9.2791,9.2496,9.2693,1494400.0
2015-03-02 09:40:00,9.44,9.47,9.43,9.47,561600.0,9.2791,9.3086,9.2693,9.3086,561600.0
2015-03-02 09:50:00,9.47,9.49,9.47,9.49,782400.0,9.3086,9.3282,9.3086,9.3282,782400.0
2015-03-02 10:00:00,9.49,9.51,9.48,9.49,1209600.0,9.3282,9.3479,9.3184,9.3282,1209600.0
2015-03-02 10:10:00,9.49,9.52,9.49,9.51,846400.0,9.3282,9.3577,9.3282,9.3479,846400.0
2015-03-02 10:20:00,9.51,9.52,9.51,9.51,374400.0,9.3479,9.3577,9.3479,9.3479,374400.0
2015-03-02 10:30:00,9.52,9.52,9.49,9.5,625600.0,9.3577,9.3577,9.3282,9.3381,625600.0
2015-03-02 10:40:00,9.51,9.51,9.48,9.48,580800.0,9.3479,9.3479,9.3184,9.3184,580800.0
2015-03-02 10:50:00,9.49,9.51,9.48,9.49,596800.0,9.3282,9.3479,9.3184,9.3282,596800.0
2015-03-02 11:00:00,9.5,9.5,9.48,9.49,521600.0,9.3381,9.3381,9.3184,9.3282,521600.0
2015-03-02 11:10:00,9.49,9.5,9.48,9.5,288000.0,9.3282,9.3381,9.3184,9.3381,288000.0
2015-03-02 11:20:00,9.5,9.52,9.5,9.51,692800.0,9.3381,9.3577,9.3381,9.3479,692800.0
2015-03-02 11:30:00,9.52,9.53,9.52,9.52,313600.0,9.3577,9.3676,9.3577,9.3577,313600.0
2015-03-02 11:40:00,9.52,9.53,9.52,9.52,369600.0,9.3577,9.3676,9.3577,9.3577,369600.0
2015-03-02 11:50:00,9.52,9.53,9.51,9.51,158400.0,9.3577,9.3676,9.3479,9.3479,158400.0
2015-03-02 12:00:00,9.52,9.52,9.51,9.52,128000.0,9.3577,9.3577,9.3479,9.3577,128000.0
2015-03-02 12:10:00,9.51,9.51,9.49,9.49,251200.0,9.3479,9.3479,9.3282,9.3282,251200.0
2015-03-02 12:20:00,9.49,9.49,9.48,9.48,230400.0,9.3282,9.3282,9.3184,9.3184,230400.0
2015-03-02 12:30:00,9.48,9.49,9.48,9.48,516800.0,9.3184,9.3282,9.3184,9.3184,516800.0
2015-03-02 12:40:00,9.48,9.48,9.46,9.47,302400.0,9.3184,9.3184,9.2988,9.3086,302400.0
2015-03-02 12:50:00,9.48,9.49,9.47,9.48,409600.0,9.3184,9.3282,9.3086,9.3184,409600.0
2015-03-02 13:00:00,9.48,9.48,9.47,9.47,121600.0,9.3184,9.3184,9.3086,9.3086,121600.0
2015-03-02 13:10:00,9.47,9.48,9.47,9.47,342400.0,9.3086,9.3184,9.3086,9.3086,342400.0
2015-03-02 13:20:00,9.47,9.47,9.45,9.46,508800.0,9.3086,9.3086,9.2889,9.2988,508800.0
2015-03-02 13:30:00,9.47,9.48,9.46,9.48,190400.0,9.3086,9.3184,9.2988,9.3184,190400.0
2015-03-02 13:40:00,9.48,9.49,9.48,9.49,110400.0,9.3184,9.3282,9.3184,9.3282,110400.0
2015-03-02 13:50:00,9.49,9.49,9.48,9.49,84800.0,9.3282,9.3282,9.3184,9.3282,84800.0
2015-03-02 14:00:00,9.49,9.51,9.49,9.5,372800.0,9.3282,9.3479,9.3282,9.3381,372800.0
2015-03-02 14:10:00,9.5,9.5,9.49,9.49,292800.0,9.3381,9.3381,9.3282,9.3282,292800.0
2015-03-02 14:20:00,9.49,9.49,9.49,9.49,222400.0,9.3282,9.3282,9.3282,9.3282,222400.0
2015-03-02 14:30:00,9.49,9.49,9.48,9.48,89600.0,9.3282,9.3282,9.3184,9.3184,89600.0
2015-03-02 14:40:00,9.48,9.5,9.48,9.5,89600.0,9.3184,9.3381,9.3184,9.3381,89600.0
2015-03-02 14:50:00,9.49,9.51,9.49,9.5,185600.0,9.3282,9.3479,9.3282,9.3381,185600.0
2015-03-02 15:00:00,9.51,9.52,9.5,9.52,540800.0,9.3479,9.3577,9.3381,9.3577,540800.0
2015-03-02 15:10:00,9.52,9.53,9.51,9.52,273600.0,9.3577,9.3676,9.3479,9.3577,273600.0
2015-03-02 15:20:00,9.52,9.53,9.52,9.53,195200.0,9.3577,9.3676,9.3577,9.3676,195200.0
2015-03-02 15:30:00,9.53,9.53,9.52,9.53,345600.0,9.3676,9.3676,9.3577,9.3676,345600.0
2015-03-02 15:40:00,9.53,9.54,9.53,9.54,585600.0,9.3676,9.3774,9.3676,9.3774,585600.0
2015-03-02 15:50:00,9.54,9.55,9.54,9.54,1393600.0,9.3774,9.3872,9.3774,9.3774,1393600.0
2015-03-03 09:30:00,9.49,9.51,9.47,9.5,1145600.0,9.3282,9.3479,9.3086,9.3381,1145600.0
2015-03-03 09:40:00,9.5,9.5,9.45,9.45,1174400.0,9.3381,9.3381,9.2889,9.2889,1174400.0
2015-03-03 09:50:00,9.45,9.45,9.43,9.45,1177600.0,9.2889,9.2889,9.2693,9.2889,1177600.0
2015-03-03 10:00:00,9.44,9.47,9.43,9.46,1022400.0,9.2791,9.3086,9.2693,9.2988,1022400.0
2015-03-03 10:10:00,9.46,9.47,9.45,9.47,555200.0,9.2988,9.3086,9.2889,9.3086,555200.0
2015-03-03 10:20:00,9.47,9.47,9.42,9.43,609600.0,9.3086,9.3086,9.2594,9.2693,609600.0
2015-03-03 10:30:00,9.43,9.44,9.41,9.44,486400.0,9.2693,9.2791,9.2496,9.2791,486400.0
2015-03-03 10:40:00,9.43,9.45,9.43,9.44,270400.0,9.2693,9.2889,9.2693,9.2791,270400.0
2015-03-03 10:50:00,9.44,9.44,9.41,9.42,308800.0,9.2791,9.2791,9.2496,9.2594,308800.0
2015-03-03 11:00:00,9.42,9.42,9.4,9.41,448000.0,9.2594,9.2594,9.2398,9.2496,448000.0
2015-03-03 11:10:00,9.41,9.42,9.39,9.41,470400.0,9.2496,9.2594,9.23,9.2496,470400.0
2015-03-03 11:20:00,9.42,9.42,9.4,9.4,228800.0,9.2594,9.2594,9.2398,9.2398,228800.0
2015-03-03 11:30:00,9.4,9.4,9.36,9.38,1080000.0,9.2398,9.2398,9.2005,9.2201,1080000.0
2015-03-03 11:40:00,9.38,9.38,9.36,9.37,347200.0,9.2201,9.2201,9.2005,9.2103,347200.0
2015-03-03 11:50:00,9.37,9.4,9.36,9.39,500800.0,9.2103,9.2398,9.2005,9.23,500800.0
2015-03-03 12:00:00,9.39,9.39,9.37,9.38,228800.0,9.23,9.23,9.2103,9.2201,228800.0
2015-03-03 12:10:00,9.38,9.38,9.38,9.38,251200.0,9.2201,9.2201,9.2201,9.2201,251200.0
2015-03-03 12:20:00,9.37,9.37,9.34,9.35,721600.0,9.2103,9.2103,9.1808,9.1906,721600.0
2015-03-03 12:30:00,9.35,9.37,9.35,9.37,638400.0,9.1906,9.2103,9.1906,9.2103,638400.0
2015-03-03 12:40:00,9.37,9.37,9.36,9.36,316800.0,9.2103,9.2103,9.2005,9.2005,316800.0
2015-03-03 12:50:00,9.37,9.4,9.37,9.4,668800.0,9.2103,9.2398,9.2103,9.2398,668800.0
2015-03-03 13:00:00,9.4,9.42,9.4,9.41,464000.0,9.2398,9.2594,9.2398,9.2496,464000.0
2015-03-03 13:10:00,9.41,9.41,9.39,9.4,366400.0,9.2496,9.2496,9.23,9.2398,366400.0
2015-03-03 13:20:00,9.4,9.41,9.39,9.41,161600.0,9.2398,9.2496,9.23,9.2496,161600.0
2015-03-03 13:30:00,9.41,9.42,9.4,9.41,385600.0,9.2496,9.2594,9.2398,9.2496,385600.0
2015-03-03 13:40:00,9.41,9.42,9.4,9.41,216000.0,9.2496,9.2594,9.2398,9.2496,216000.0
2015-03-03 13:50:00,9.41,9.42,9.41,9.41,187200.0,9.2496,9.2594,9.2496,9.2496,187200.0
2015-03-03 14:00:00,9.41,9.43,9.41,9.43,222400.0,9.2496,9.2693,9.2496,9.2693,222400.0
2015-03-03 14:10:00,9.43,9.44,9.43,9.44,470400.0,9.2693,9.2791,9.2693,9.2791,470400.0
2015-03-03 14:20:00,9.44,9.46,9.44,9.46,542400.0,9.2791,9.2988,9.2791,9.2988,542400.0
2015-03-03 14:30:00,9.46,9.46,9.44,9.44,296000.0,9.2988,9.2988,9.2791,9.2791,296000.0
2015-03-03 14:40:00,9.44,9.44,9.42,9.43,403200.0,9.2791,9.2791,9.2594,9.2693,403200.0
2015-03-03 14:50:00,9.43,9.45,9.43,9.44,369600.0,9.2693,9.2889,9.2693,9.2791,369600.0
2015-03-03 15:00:00,9.44,9.45,9.43,9.44,542400.0,9.2791,9.2889,9.2693,9.2791,542400.0
2015-03-03 15:10:00,9.44,9.44,9.42,9.43,371200.0,9.2791,9.2791,9.2594,9.2693,371200.0
2015-03-03 15:20:00,9.44,9.45,9.44,9.45,201600.0,9.2791,9.2889,9.2791,9.2889,201600.0
2015-03-03 15:30:00,9.45,9.46,9.45,9.45,817600.0,9.2889,9.2988,9.2889,9.2889,817600.0
2015-03-03 15:40:00,9.45,9.45,9.44,9.45,3646400.0,9.2889,9.2889,9.2791,9.2889,3646400.0
2015-03-03 15:50:00,9.45,9.45,9.44,9.45,1296000.0,9.2889,9.2889,9.2791,9.2889,1296000.0
2015-03-04 09:30:00,9.4,9.4,9.32,9.32,1665600.0,9.2398,9.2398,9.1611,9.1611,1665600.0
2015-03-04 09:40:00,9.32,9.33,9.3,9.31,1416000.0,9.1611,9.171,9.1415,9.1513,1416000.0
2015-03-04 09:50:00,9.31,9.33,9.29,9.32,1057600.0,9.1513,9.171,9.1317,9.1611,1057600.0
2015-03-04 10:00:00,9.32,9.34,9.3,9.31,1028800.0,9.1611,9.1808,9.1415,9.1513,1028800.0
2015-03-04 10:10:00,9.31,9.32,9.28,9.32,1020800.0,9.1513,9.1611,9.1218,9.1611,1020800.0
2015-03-04 10:20:00,9.32,9.32,9.3,9.31,363200.0,9.1611,9.1611,9.1415,9.1513,363200.0
2015-03-04 10:30:00,9.31,9.34,9.3,9.33,1148800.0,9.1513,9.1808,9.1415,9.171,1148800.0
2015-03-04 10:40:00,9.33,9.35,9.32,9.33,774400.0,9.171,9.1906,9.1611,9.171,774400.0
2015-03-04 10:50:00,9.32,9.35,9.32,9.34,507200.0,9.1611,9.1906,9.1611,9.1808,507200.0
2015-03-04 11:00:00,9.34,9.37,9.34,9.37,585600.0,9.1808,9.2103,9.1808,9.2103,585600.0
2015-03-04 11:10:00,9.37,9.4,9.37,9.4,958400.0,9.2103,9.2398,9.2103,9.2398,958400.0
2015-03-04 11:20:00,9.41,9.41,9.39,9.39,529600.0,9.2496,9.2496,9.23,9.23,529600.0
2015-03-04 11:30:00,9.39,9.4,9.38,9.39,286400.0,9.23,9.2398,9.2201,9.23,286400.0
2015-03-04 11:40:00,9.39,9.4,9.39,9.39,280000.0,9.23,9.2398,9.23,9.23,280000.0
2015-03-04 11:50:00,9.39,9.39,9.37,9.38,198400.0,9.23,9.23,9.2103,9.2201,198400.0
2015-03-04 12:00:00,9.38,9.39,9.38,9.39,203200.0,9.2201,9.23,9.2201,9.23,203200.0
2015-03-04 12:10:00,9.39,9.42,9.39,9.41,625600.0,9.23,9.2594,9.23,9.2496,625600.0
2015-03-04 12:20:00,9.42,9.42,9.4,9.41,70400.0,9.2594,9.2594,9.2398,9.2496,70400.0
2015-03-04 12:30:00,9.41,9.41,9.4,9.4,561600.0,9.2496,9.2496,9.2398,9.2398,561600.0
2015-03-04 12:40:00,9.41,9.42,9.41,9.42,219200.0,9.2496,9.2594,9.2496,9.2594,219200.0
2015-03-04 12:50:00,9.42,9.42,9.39,9.39,264000.0,9.2594,9.2594,9.23,9.23,264000.0
2015-03-04 13:00:00,9.4,9.4,9.39,9.4,116800.0,9.2398,9.2398,9.23,9.2398,116800.0
2015-03-04 13:10:00,9.4,9.4,9.4,9.4,177600.0,9.2398,9.2398,9.2398,9.2398,177600.0
2015-03-04 13:20:00,9.4,9.42,9.4,9.41,180800.0,9.2398,9.2594,9.2398,9.2496,180800.0
2015-03-04 13:30:00,9.41,9.42,9.4,9.41,171200.0,9.2496,9.2594,9.2398,9.2496,171200.0
2015-03-04 13:40:00,9.41,9.41,9.39,9.39,124800.0,9.2496,9.2496,9.23,9.23,124800.0
2015-03-04 13:50:00,9.39,9.4,9.37,9.38,315200.0,9.23,9.2398,9.2103,9.2201,315200.0
2015-03-04 14:00:00,9.38,9.39,9.37,9.38,216000.0,9.2201,9.23,9.2103,9.2201,216000.0
2015-03-04 14:10:00,9.38,9.38,9.36,9.36,299200.0,9.2201,9.2201,9.2005,9.2005,299200.0
2015-03-04 14:20:00,9.37,9.38,9.37,9.38,428800.0,9.2103,9.2201,9.2103,9.2201,428800.0
2015-03-04 14:30:00,9.38,9.39,9.38,9.38,204800.0,9.2201,9.23,9.2201,9.2201,204800.0
2015-03-04 14:40:00,9.38,9.4,9.38,9.4,230400.0,9.2201,9.2398,9.2201,9.2398,230400.0
2015-03-04 14:50:00,9.4,9.41,9.4,9.41,243200.0,9.2398,9.2496,9.2398,9.2496,243200.0
2015-03-04 15:00:00,9.41,9.41,9.39,9.4,292800.0,9.2496,9.2496,9.23,9.2398,292800.0
2015-03-04 15:10:00,9.39,9.41,9.39,9.4,430400.0,9.23,9.2496,9.23,9.2398,430400.0
2015-03-04 15:20:00,9.4,9.4,9.38,9.4,187200.0,9.2398,9.2398,9.2201,9.2398,187200.0
2015-03-04 15:30:00,9.4,9.41,9.4,9.4,508800.0,9.2398,9.2496,9.2398,9.2398,508800.0
2015-03-04 15:40:00,9.4,9.4,9.39,9.39,324800.0,9.2398,9.2398,9.23,9.23,324800.0
2015-03-04 15:50:00,9.39,9.39,9.38,9.39,1214400.0,9.23,9.23,9.2201,9.23,1214400.0
2015-03-05 09:30:00,9.43,9.44,9.41,9.42,1097600.0,9.2693,9.2791,9.2496,9.2594,1097600.0
2015-03-05 09:40:00,9.42,9.45,9.41,9.45,428800.0,9.2594,9.2889,9.2496,9.2889,428800.0
2015-03-05 09:50:00,9.45,9.45,9.44,9.44,641600.0,9.2889,9.2889,9.2791,9.2791,641600.0
2015-03-05 10:00:00,9.44,9.46,9.43,9.46,724800.0,9.2791,9.2988,9.2693,9.2988,724800.0
2015-03-05 10:10:00,9.46,9.47,9.44,9.44,1364800.0,9.2988,9.3086,9.2791,9.2791,1364800.0
2015-03-05 10:20:00,9.44,9.46,9.44,9.46,598400.0,9.2791,9.2988,9.2791,9.2988,598400.0
2015-03-05 10:30:00,9.46,9.46,9.45,9.45,395200.0,9.2988,9.2988,9.2889,9.2889,395200.0
2015-03-05 10:40:00,9.45,9.46,9.45,9.46,433600.0,9.2889,9.2988,9.2889,9.2988,433600.0
2015-03-05 10:50:00,9.47,9.47,9.44,9.45,436800.0,9.3086,9.3086,9.2791,9.2889,436800.0
2015-03-05 11:00:00,9.44,9.44,9.4,9.4,705600.0,9.2791,9.2791,9.2398,9.2398,705600.0
2015-03-05 11:10:00,9.41,9.41,9.38,9.41,595200.0,9.2496,9.2496,9.2201,9.2496,595200.0
2015-03-05 11:20:00,9.41,9.42,9.4,9.41,220800.0,9.2496,9.2594,9.2398,9.2496,220800.0
2015-03-05 11:30:00,9.42,9.43,9.42,9.42,174400.0,9.2594,9.2693,9.2594,9.2594,174400.0
2015-03-05 11:40:00,9.42,9.43,9.42,9.43,75200.0,9.2594,9.2693,9.2594,9.2693,75200.0
2015-03-05 11:50:00,9.43,9.44,9.43,9.43,276800.0,9.2693,9.2791,9.2693,9.2693,276800.0
2015-03-05 12:00:00,9.43,9.43,9.42,9.42,246400.0,9.2693,9.2693,9.2594,9.2594,246400.0
2015-03-05 12:10:00,9.42,9.42,9.41,9.41,315200.0,9.2594,9.2594,9.2496,9.2496,315200.0
2015-03-05 12:20:00,9.41,9.41,9.4,9.4,88000.0,9.2496,9.2496,9.2398,9.2398,88000.0
2015-03-05 12:30:00,9.4,9.41,9.4,9.41,480000.0,9.2398,9.2496,9.2398,9.2496,480000.0
2015-03-05 12:40:00,9.41,9.41,9.38,9.38,208000.0,9.2496,9.2496,9.2201,9.2201,208000.0
2015-03-05 12:50:00,9.38,9.38,9.34,9.35,564800.0,9.2201,9.2201,9.1808,9.1906,564800.0
2015-03-05 13:00:00,9.35,9.37,9.34,9.36,209600.0,9.1906,9.2103,9.1808,9.2005,209600.0
2015-03-05 13:10:00,9.37,9.38,9.36,9.37,228800.0,9.2103,9.2201,9.2005,9.2103,228800.0
2015-03-05 13:20:00,9.37,9.39,9.36,9.38,195200.0,9.2103,9.23,9.2005,9.2201,195200.0
2015-03-05 13:30:00,9.38,9.4,9.38,9.39,84800.0,9.2201,9.2398,9.2201,9.23,84800.0
2015-03-05 13:40:00,9.39,9.4,9.38,9.4,467200.0,9.23,9.2398,9.2201,9.2398,467200.0
2015-03-05 13:50:00,9.4,9.41,9.4,9.41,217600.0,9.2398,9.2496,9.2398,9.2496,217600.0
2015-03-05 14:00:00,9.41,9.42,9.4,9.42,611200.0,9.2496,9.2594,9.2398,9.2594,611200.0
2015-03-05 14:10:00,9.42,9.42,9.41,9.42,246400.0,9.2594,9.2594,9.2496,9.2594,246400.0
2015-03-05 14:20:00,9.42,9.42,9.41,9.41,236800.0,9.2594,9.2594,9.2496,9.2496,236800.0
2015-03-05 14:30:00,9.41,9.41,9.4,9.41,204800.0,9.2496,9.2496,9.2398,9.2496,204800.0
2015-03-05 14:40:00,9.41,9.42,9.41,9.41,144000.0,9.2496,9.2594,9.2496,9.2496,144000.0
2015-03-05 14:50:00,9.41,9.44,9.41,9.43,321600.0,9.2496,9.2791,9.2496,9.2693,321600.0
2015-03-05 15:00:00,9.43,9.43,9.4,9.41,507200.0,9.2693,9.2693,9.2398,9.2496,507200.0
2015-03-05 15:10:00,9.41,9.42,9.4,9.41,275200.0,9.2496,9.2594,9.2398,9.2496,275200.0
2015-03-05 15:20:00,9.42,9.43,9.41,9.42,139200.0,9.2594,9.2693,9.2496,9.2594,139200.0
2015-03-05 15:30:00,9.42,9.42,9.4,9.42,451200.0,9.2594,9.2594,9.2398,9.2594,451200.0
2015-03-05 15:40:00,9.42,9.42,9.41,9.41,428800.0,9.2594,9.2594,9.2496,9.2496,428800.0
2015-03-05 15:50:00,9.41,9.43,9.41,9.42,1075200.0,9.2496,9.2693,9.2496,9.2594,1075200.0
2015-03-06 09:30:00,9.39,9.4,9.37,9.38,379200.0,9.23,9.2398,9.2103,9.2201,379200.0
2015-03-06 09:40:00,9.37,9.39,9.37,9.37,251200.0,9.2103,9.23,9.2103,9.2103,251200.0
2015-03-06 09:50:00,9.37,9.41,9.34,9.4,945600.0,9.2103,9.2496,9.1808,9.2398,945600.0
2015-03-06 10:00:00,9.41,9.42,9.39,9.4,563200.0,9.2496,9.2594,9.23,9.2398,563200.0
2015-03-06 10:10:00,9.4,9.43,9.39,9.41,854400.0,9.2398,9.2693,9.23,9.2496,854400.0
2015-03-06 10:20:00,9.41,9.42,9.41,9.42,470400.0,9.2496,9.2594,9.2496,9.2594,470400.0
2015-03-06 10:30:00,9.42,9.42,9.4,9.41,347200.0,9.2594,9.2594,9.2398,9.2496,347200.0
2015-03-06 10:40:00,9.41,9.43,9.4,9.41,481600.0,9.2496,9.2693,9.2398,9.2496,481600.0
2015-03-06 10:50:00,9.4,9.4,9.37,9.38,796800.0,9.2398,9.2398,9.2103,9.2201,796800.0
2015-03-06 11:00:00,9.38,9.38,9.32,9.33,603200.0,9.2201,9.2201,9.1611,9.171,603200.0
2015-03-06 11:10:00,9.33,9.33,9.31,9.32,598400.0,9.171,9.171,9.1513,9.1611,598400.0
2015-03-06 11:20:00,9.31,9.32,9.29,9.3,675200.0,9.1513,9.1611,9.1317,9.1415,675200.0
2015-03-06 11:30:00,9.29,9.29,9.26,9.28,796800.0,9.1317,9.1317,9.1022,9.1218,796800.0
2015-03-06 11:40:00,9.28,9.28,9.24,9.25,708800.0,9.1218,9.1218,9.0825,9.0923,708800.0
2015-03-06 11:50:00,9.24,9.27,9.24,9.26,572800.0,9.0825,9.112,9.0825,9.1022,572800.0
2015-03-06 12:00:00,9.27,9.29,9.26,9.29,212800.0,9.112,9.1317,9.1022,9.1317,212800.0
2015-03-06 12:10:00,9.29,9.29,9.25,9.26,633600.0,9.1317,9.1317,9.0923,9.1022,633600.0
2015-03-06 12:20:00,9.25,9.25,9.21,9.24,662400.0,9.0923,9.0923,9.053,9.0825,662400.0
2015-03-06 12:30:00,9.24,9.25,9.22,9.25,171200.0,9.0825,9.0923,9.0628,9.0923,171200.0
2015-03-06 12:40:00,9.25,9.26,9.24,9.25,195200.0,9.0923,9.1022,9.0825,9.0923,195200.0
2015-03-06 12:50:00,9.26,9.26,9.22,9.23,336000.0,9.1022,9.1022,9.0628,9.0727,336000.0
2015-03-06 13:00:00,9.24,9.25,9.22,9.23,412800.0,9.0825,9.0923,9.0628,9.0727,412800.0
2015-03-06 13:10:00,9.23,9.25,9.22,9.23,256000.0,9.0727,9.0923,9.0628,9.0727,256000.0
2015-03-06 13:20:00,9.23,9.23,9.2,9.23,441600.0,9.0727,9.0727,9.0432,9.0727,441600.0
2015-03-06 13:30:00,9.23,9.23,9.2,9.22,411200.0,9.0727,9.0727,9.0432,9.0628,411200.0
2015-03-06 13:40:00,9.22,9.22,9.2,9.22,395200.0,9.0628,9.0628,9.0432,9.0628,395200.0
2015-03-06 13:50:00,9.22,9.23,9.21,9.22,308800.0,9.0628,9.0727,9.053,9.0628,308800.0
2015-03-06 14:00:00,9.22,9.26,9.22,9.25,793600.0,9.0628,9.1022,9.0628,9.0923,793600.0
2015-03-06 14:10:00,9.25,9.26,9.23,9.24,312000.0,9.0923,9.1022,9.0727,9.0825,312000.0
2015-03-06 14:20:00,9.24,9.24,9.2,9.21,649600.0,9.0825,9.0825,9.0432,9.053,649600.0
2015-03-06 14:30:00,9.21,9.22,9.19,9.19,420800.0,9.053,9.0628,9.0334,9.0334,420800.0
2015-03-06 14:40:00,9.19,9.2,9.18,9.19,355200.0,9.0334,9.0432,9.0235,9.0334,355200.0
2015-03-06 14:50:00,9.19,9.2,9.18,9.18,304000.0,9.0334,9.0432,9.0235,9.0235,304000.0
2015-03-06 15:00:00,9.18,9.22,9.18,9.21,377600.0,9.0235,9.0628,9.0235,9.053,377600.0
2015-03-06 15:10:00,9.21,9.21,9.19,9.2,366400.0,9.053,9.053,9.0334,9.0432,366400.0
2015-03-06 15:20:00,9.21,9.22,9.18,9.18,728000.0,9.053,9.0628,9.0235,9.0235,728000.0
2015-03-06 15:30:00,9.18,9.2,9.16,9.17,385600.0,9.0235,9.0432,9.0039,9.0137,385600.0
2015-03-06 15:40:00,9.17,9.17,9.15,9.17,832000.0,9.0137,9.0137,8.994,9.0137,832000.0
2015-03-06 15:50:00,9.16,9.2,9.16,9.2,2683200.0,9.0039,9.0432,9.0039,9.0432,2683200.0
2015-03-09 09:30:00,9.24,9.25,9.19,9.2,1086400.0,9.0825,9.0923,9.0334,9.0432,1086400.0
2015-03-09 09:40:00,9.2,9.22,9.16,9.17,752000.0,9.0432,9.0628,9.0039,9.0137,752000.0
2015-03-09 09:50:00,9.18,9.22,9.17,9.22,377600.0,9.0235,9.0628,9.0137,9.0628,377600.0
2015-03-09 10:00:00,9.22,9.24,9.2,9.22,284800.0,9.0628,9.0825,9.0432,9.0628,284800.0
2015-03-09 10:10:00,9.22,9.23,9.2,9.21,376000.0,9.0628,9.0727,9.0432,9.053,376000.0
2015-03-09 10:20:00,9.21,9.22,9.18,9.2,505600.0,9.053,9.0628,9.0235,9.0432,505600.0
2015-03-09 10:30:00,9.19,9.21,9.19,9.2,168000.0,9.0334,9.053,9.0334,9.0432,168000.0
2015-03-09 10:40:00,9.2,9.22,9.19,9.21,352000.0,9.0432,9.0628,9.0334,9.053,352000.0
2015-03-09 10:50:00,9.21,9.22,9.19,9.2,443200.0,9.053,9.0628,9.0334,9.0432,443200.0
2015-03-09 11:00:00,9.2,9.21,9.18,9.21,518400.0,9.0432,9.053,9.0235,9.053,518400.0
2015-03-09 11:10:00,9.2,9.23,9.2,9.21,356800.0,9.0432,9.0727,9.0432,9.053,356800.0
2015-03-09 11:20:00,9.21,9.24,9.2,9.24,340800.0,9.053,9.0825,9.0432,9.0825,340800.0
2015-03-09 11:30:00,9.23,9.24,9.22,9.22,158400.0,9.0727,9.0825,9.0628,9.0628,158400.0
2015-03-09 11:40:00,9.22,9.24,9.22,9.23,336000.0,9.0628,9.0825,9.0628,9.0727,336000.0
2015-03-09 11:50:00,9.22,9.22,9.2,9.21,326400.0,9.0628,9.0628,9.0432,9.053,326400.0
2015-03-09 12:00:00,9.21,9.21,9.19,9.19,219200.0,9.053,9.053,9.0334,9.0334,219200.0
2015-03-09 12:10:00,9.19,9.2,9.18,9.19,460800.0,9.0334,9.0432,9.0235,9.0334,460800.0
2015-03-09 12:20:00,9.19,9.2,9.18,9.19,161600.0,9.0334,9.0432,9.0235,9.0334,161600.0
2015-03-09 12:30:00,9.19,9.2,9.19,9.2,172800.0,9.0334,9.0432,9.0334,9.0432,172800.0
2015-03-09 12:40:00,9.2,9.22,9.2,9.21,100800.0,9.0432,9.0628,9.0432,9.053,100800.0
2015-03-09 12:50:00,9.22,9.22,9.22,9.22,209600.0,9.0628,9.0628,9.0628,9.0628,209600.0
2015-03-09 13:00:00,9.22,9.22,9.21,9.22,281600.0,9.0628,9.0628,9.053,9.0628,281600.0
2015-03-09 13:10:00,9.22,9.23,9.22,9.23,659200.0,9.0628,9.0727,9.0628,9.0727,659200.0
2015-03-09 13:20:00,9.22,9.24,9.22,9.24,291200.0,9.0628,9.0825,9.0628,9.0825,291200.0
2015-03-09 13:30:00,9.24,9.26,9.24,9.26,187200.0,9.0825,9.1022,9.0825,9.1022,187200.0
2015-03-09 13:40:00,9.26,9.3,9.26,9.3,500800.0,9.1022,9.1415,9.1022,9.1415,500800.0
2015-03-09 13:50:00,9.3,9.3,9.27,9.28,212800.0,9.1415,9.1415,9.112,9.1218,212800.0
2015-03-09 14:00:00,9.27,9.28,9.27,9.27,132800.0,9.112,9.1218,9.112,9.112,132800.0
2015-03-09 14:10:00,9.27,9.27,9.24,9.24,179200.0,9.112,9.112,9.0825,9.0825,179200.0
2015-03-09 14:20:00,9.25,9.25,9.23,9.23,259200.0,9.0923,9.0923,9.0727,9.0727,259200.0
2015-03-09 14:30:00,9.23,9.23,9.2,9.21,281600.0,9.0727,9.0727,9.0432,9.053,281600.0
2015-03-09 14:40:00,9.2,9.22,9.18,9.22,507200.0,9.0432,9.0628,9.0235,9.0628,507200.0
2015-03-09 14:50:00,9.22,9.24,9.22,9.24,312000.0,9.0628,9.0825,9.0628,9.0825,312000.0
2015-03-09 15:00:00,9.24,9.25,9.23,9.25,180800.0,9.0825,9.0923,9.0727,9.0923,180800.0
2015-03-09 15:10:00,9.25,9.26,9.25,9.25,219200.0,9.0923,9.1022,9.0923,9.0923,219200.0
2015-03-09 15:20:00,9.25,9.26,9.24,9.25,168000.0,9.0923,9.1022,9.0825,9.0923,168000.0
2015-03-09 15:30:00,9.26,9.26,9.24,9.25,147200.0,9.1022,9.1022,9.0825,9.0923,147200.0
2015-03-09 15:40:00,9.24,9.28,9.24,9.28,323200.0,9.0825,9.1218,9.0825,9.1218,323200.0
2015-03-09 15:50:00,9.28,9.29,9.25,9.25,1193600.0,9.1218,9.1317,9.0923,9.0923,1193600.0
2015-03-10 09:30:00,9.12,9.13,9.08,9.1,2257600.0,8.9646,8.9744,8.9252,8.9449,2257600.0
2015-03-10 09:40:00,9.1,9.12,9.05,9.05,2062400.0,8.9449,8.9646,8.8957,8.8957,2062400.0
2015-03-10 09:50:00,9.05,9.07,9.03,9.05,1003200.0,8.8957,8.9154,8.8761,8.8957,1003200.0
2015-03-10 10:00:00,9.04,9.07,9.04,9.04,467200.0,8.8859,8.9154,8.8859,8.8859,467200.0
2015-03-10 10:10:00,9.05,9.05,8.99,9.02,1150400.0,8.8957,8.8957,8.8368,8.8663,1150400.0
2015-03-10 10:20:00,9.01,9.02,8.98,9.01,889600.0,8.8564,8.8663,8.8269,8.8564,889600.0
2015-03-10 10:30:00,9.01,9.01,8.95,8.96,988800.0,8.8564,8.8564,8.7975,8.8073,988800.0
2015-03-10 10:40:00,8.96,8.98,8.95,8.98,710400.0,8.8073,8.8269,8.7975,8.8269,710400.0
2015-03-10 10:50:00,8.99,9.01,8.99,9.0,838400.0,8.8368,8.8564,8.8368,8.8466,838400.0
2015-03-10 11:00:00,8.99,9.03,8.99,9.03,550400.0,8.8368,8.8761,8.8368,8.8761,550400.0
2015-03-10 11:10:00,9.03,9.05,9.02,9.04,592000.0,8.8761,8.8957,8.8663,8.8859,592000.0
2015-03-10 11:20:00,9.04,9.06,9.03,9.03,361600.0,8.8859,8.9056,8.8761,8.8761,361600.0
2015-03-10 11:30:00,9.03,9.04,9.01,9.02,318400.0,8.8761,8.8859,8.8564,8.8663,318400.0
2015-03-10 11:40:00,9.02,9.02,8.99,8.99,473600.0,8.8663,8.8663,8.8368,8.8368,473600.0
2015-03-10 11:50:00,8.98,8.99,8.96,8.96,1214400.0,8.8269,8.8368,8.8073,8.8073,1214400.0
2015-03-10 12:00:00,8.96,8.97,8.94,8.97,644800.0,8.8073,8.8171,8.7876,8.8171,644800.0
2015-03-10 12:10:00,8.97,8.97,8.96,8.97,481600.0,8.8171,8.8171,8.8073,8.8171,481600.0
2015-03-10 12:20:00,8.96,8.97,8.94,8.95,912000.0,8.8073,8.8171,8.7876,8.7975,912000.0
2015-03-10 12:30:00,8.95,8.97,8.94,8.97,524800.0,8.7975,8.8171,8.7876,8.8171,524800.0
2015-03-10 12:40:00,8.97,8.98,8.96,8.97,619200.0,8.8171,8.8269,8.8073,8.8171,619200.0
2015-03-10 12:50:00,8.97,8.98,8.96,8.96,313600.0,8.8171,8.8269,8.8073,8.8073,313600.0
2015-03-10 13:00:00,8.97,8.98,8.96,8.96,201600.0,8.8171,8.8269,8.8073,8.8073,201600.0
2015-03-10 13:10:00,8.96,8.97,8.96,8.97,222400.0,8.8073,8.8171,8.8073,8.8171,222400.0
2015-03-10 13:20:00,8.97,9.01,8.97,8.99,780800.0,8.8171,8.8564,8.8171,8.8368,780800.0
2015-03-10 13:30:00,8.98,8.99,8.97,8.98,246400.0,8.8269,8.8368,8.8171,8.8269,246400.0
2015-03-10 13:40:00,8.97,9.01,8.97,9.0,364800.0,8.8171,8.8564,8.8171,8.8466,364800.0
2015-03-10 13:50:00,8.99,9.0,8.98,8.99,406400.0,8.8368,8.8466,8.8269,8.8368,406400.0
2015-03-10 14:00:00,8.99,9.01,8.99,9.01,312000.0,8.8368,8.8564,8.8368,8.8564,312000.0
2015-03-10 14:10:00,9.01,9.01,8.96,8.96,590400.0,8.8564,8.8564,8.8073,8.8073,590400.0
2015-03-10 14:20:00,8.96,8.96,8.94,8.95,380800.0,8.8073,8.8073,8.7876,8.7975,380800.0
2015-03-10 14:30:00,8.95,8.96,8.95,8.96,174400.0,8.7975,8.8073,8.7975,8.8073,174400.0
2015-03-10 14:40:00,8.96,8.97,8.94,8.96,294400.0,8.8073,8.8171,8.7876,8.8073,294400.0
2015-03-10 14:50:00,8.96,8.97,8.94,8.94,552000.0,8.8073,8.8171,8.7876,8.7876,552000.0
2015-03-10 15:00:00,8.95,8.97,8.94,8.97,529600.0,8.7975,8.8171,8.7876,8.8171,529600.0
2015-03-10 15:10:00,8.97,8.98,8.95,8.98,398400.0,8.8171,8.8269,8.7975,8.8269,398400.0
2015-03-10 15:20:00,8.98,8.99,8.95,8.95,516800.0,8.8269,8.8368,8.7975,8.7975,516800.0
2015-03-10 15:30:00,8.95,8.96,8.94,8.95,1008000.0,8.7975,8.8073,8.7876,8.7975,1008000.0
2015-03-10 15:40:00,8.95,8.96,8.94,8.95,364800.0,8.7975,8.8073,8.7876,8.7975,364800.0
2015-03-10 15:50:00,8.95,8.95,8.91,8.92,2684800.0,8.7975,8.7975,8.7581,8.768,2684800.0
2015-03-11 09:30:00,8.94,8.94,8.88,8.89,2224000.0,8.7876,8.7876,8.7286,8.7385,2224000.0
2015-03-11 09:40:00,8.89,8.93,8.88,8.91,960000.0,8.7385,8.7778,8.7286,8.7581,960000.0
2015-03-11 09:50:00,8.91,8.94,8.9,8.93,1216000.0,8.7581,8.7876,8.7483,8.7778,1216000.0
2015-03-11 10:00:00,8.93,8.96,8.93,8.95,1064000.0,8.7778,8.8073,8.7778,8.7975,1064000.0
2015-03-11 10:10:00,8.95,8.95,8.9,8.9,721600.0,8.7975,8.7975,8.7483,8.7483,721600.0
2015-03-11 10:20:00,8.9,8.91,8.89,8.91,576000.0,8.7483,8.7581,8.7385,8.7581,576000.0
2015-03-11 10:30:00,8.91,8.93,8.87,8.88,1235200.0,8.7581,8.7778,8.7188,8.7286,1235200.0
2015-03-11 10:40:00,8.88,8.89,8.85,8.87,923200.0,8.7286,8.7385,8.6992,8.7188,923200.0
2015-03-11 10:50:00,8.86,8.88,8.86,8.87,318400.0,8.709,8.7286,8.709,8.7188,318400.0
2015-03-11 11:00:00,8.87,8.9,8.87,8.87,212800.0,8.7188,8.7483,8.7188,8.7188,212800.0
2015-03-11 11:10:00,8.88,8.91,8.88,8.89,260800.0,8.7286,8.7581,8.7286,8.7385,260800.0
2015-03-11 11:20:00,8.9,8.92,8.88,8.92,668800.0,8.7483,8.768,8.7286,8.768,668800.0
2015-03-11 11:30:00,8.91,8.93,8.91,8.92,516800.0,8.7581,8.7778,8.7581,8.768,516800.0
2015-03-11 11:40:00,8.91,8.92,8.91,8.91,523200.0,8.7581,8.768,8.7581,8.7581,523200.0
2015-03-11 11:50:00,8.91,8.92,8.9,8.91,366400.0,8.7581,8.768,8.7483,8.7581,366400.0
2015-03-11 12:00:00,8.92,8.93,8.89,8.9,139200.0,8.768,8.7778,8.7385,8.7483,139200.0
2015-03-11 12:10:00,8.9,8.92,8.9,8.92,128000.0,8.7483,8.768,8.7483,8.768,128000.0
2015-03-11 12:20:00,8.92,8.92,8.88,8.89,268800.0,8.768,8.768,8.7286,8.7385,268800.0
2015-03-11 12:30:00,8.89,8.91,8.88,8.91,30400.0,8.7385,8.7581,8.7286,8.7581,30400.0
2015-03-11 12:40:00,8.91,8.92,8.9,8.9,243200.0,8.7581,8.768,8.7483,8.7483,243200.0
2015-03-11 12:50:00,8.91,8.92,8.89,8.9,760000.0,8.7581,8.768,8.7385,8.7483,760000.0
2015-03-11 13:00:00,8.9,8.9,8.87,8.89,432000.0,8.7483,8.7483,8.7188,8.7385,432000.0
2015-03-11 13:10:00,8.89,8.9,8.89,8.89,148800.0,8.7385,8.7483,8.7385,8.7385,148800.0
2015-03-11 13:20:00,8.9,8.9,8.88,8.89,64000.0,8.7483,8.7483,8.7286,8.7385,64000.0
2015-03-11 13:30:00,8.89,8.89,8.86,8.88,273600.0,8.7385,8.7385,8.709,8.7286,273600.0
2015-03-11 13:40:00,8.87,8.87,8.83,8.83,446400.0,8.7188,8.7188,8.6795,8.6795,446400.0
2015-03-11 13:50:00,8.83,8.85,8.83,8.85,569600.0,8.6795,8.6992,8.6795,8.6992,569600.0
2015-03-11 14:00:00,8.85,8.87,8.84,8.87,643200.0,8.6992,8.7188,8.6893,8.7188,643200.0
2015-03-11 14:10:00,8.87,8.89,8.86,8.89,593600.0,8.7188,8.7385,8.709,8.7385,593600.0
2015-03-11 14:20:00,8.89,8.89,8.87,8.88,326400.0,8.7385,8.7385,8.7188,8.7286,326400.0
2015-03-11 14:30:00,8.88,8.88,8.85,8.88,240000.0,8.7286,8.7286,8.6992,8.7286,240000.0
2015-03-11 14:40:00,8.87,8.87,8.85,8.86,193600.0,8.7188,8.7188,8.6992,8.709,193600.0
2015-03-11 14:50:00,8.87,8.88,8.87,8.88,344000.0,8.7188,8.7286,8.7188,8.7286,344000.0
2015-03-11 15:00:00,8.87,8.88,8.86,8.86,113600.0,8.7188,8.7286,8.709,8.709,113600.0
2015-03-11 15:10:00,8.86,8.86,8.84,8.85,177600.0,8.709,8.709,8.6893,8.6992,177600.0
2015-03-11 15:20:00,8.85,8.85,8.82,8.82,238400.0,8.6992,8.6992,8.6697,8.6697,238400.0
2015-03-11 15:30:00,8.81,8.82,8.8,8.81,582400.0,8.6598,8.6697,8.65,8.6598,582400.0
2015-03-11 15:40:00,8.82,8.83,8.81,8.81,830400.0,8.6697,8.6795,8.6598,8.6598,830400.0
2015-03-11 15:50:00,8.81,8.82,8.8,8.81,716800.0,8.6598,8.6697,8.65,8.6598,716800.0
2015-03-12 09:30:00,8.79,8.85,8.78,8.83,2907200.0,8.6402,8.6992,8.6303,8.6795,2907200.0
2015-03-12 09:40:00,8.83,8.89,8.82,8.89,990400.0,8.6795,8.7385,8.6697,8.7385,990400.0
2015-03-12 09:50:00,8.89,8.9,8.88,8.88,1288000.0,8.7385,8.7483,8.7286,8.7286,1288000.0
2015-03-12 10:00:00,8.88,8.89,8.85,8.85,926400.0,8.7286,8.7385,8.6992,8.6992,926400.0
2015-03-12 10:10:00,8.86,8.89,8.86,8.86,331200.0,8.709,8.7385,8.709,8.709,331200.0
2015-03-12 10:20:00,8.86,8.89,8.86,8.89,545600.0,8.709,8.7385,8.709,8.7385,545600.0
2015-03-12 10:30:00,8.88,8.9,8.88,8.89,633600.0,8.7286,8.7483,8.7286,8.7385,633600.0
2015-03-12 10:40:00,8.9,8.9,8.86,8.87,379200.0,8.7483,8.7483,8.709,8.7188,379200.0
2015-03-12 10:50:00,8.87,8.88,8.87,8.88,251200.0,8.7188,8.7286,8.7188,8.7286,251200.0
2015-03-12 11:00:00,8.88,8.88,8.87,8.87,160000.0,8.7286,8.7286,8.7188,8.7188,160000.0
2015-03-12 11:10:00,8.87,8.91,8.87,8.91,636800.0,8.7188,8.7581,8.7188,8.7581,636800.0
2015-03-12 11:20:00,8.91,8.92,8.9,8.91,816000.0,8.7581,8.768,8.7483,8.7581,816000.0
2015-03-12 11:30:00,8.91,8.91,8.9,8.9,310400.0,8.7581,8.7581,8.7483,8.7483,310400.0
2015-03-12 11:40:00,8.9,8.9,8.89,8.89,150400.0,8.7483,8.7483,8.7385,8.7385,150400.0
2015-03-12 11:50:00,8.89,8.9,8.89,8.89,132800.0,8.7385,8.7483,8.7385,8.7385,132800.0
2015-03-12 12:00:00,8.89,8.89,8.88,8.88,260800.0,8.7385,8.7385,8.7286,8.7286,260800.0
2015-03-12 12:10:00,8.88,8.9,8.88,8.89,140800.0,8.7286,8.7483,8.7286,8.7385,140800.0
2015-03-12 12:20:00,8.9,8.9,8.89,8.89,406400.0,8.7483,8.7483,8.7385,8.7385,406400.0
2015-03-12 12:30:00,8.89,8.9,8.88,8.89,128000.0,8.7385,8.7483,8.7286,8.7385,128000.0
2015-03-12 12:40:00,8.88,8.89,8.87,8.89,144000.0,8.7286,8.7385,8.7188,8.7385,144000.0
2015-03-12 12:50:00,8.89,8.9,8.89,8.89,228800.0,8.7385,8.7483,8.7385,8.7385,228800.0
2015-03-12 13:00:00,8.89,8.9,8.88,8.9,472000.0,8.7385,8.7483,8.7286,8.7483,472000.0
2015-03-12 13:10:00,8.9,8.91,8.89,8.91,185600.0,8.7483,8.7581,8.7385,8.7581,185600.0
2015-03-12 13:20:00,8.9,8.9,8.9,8.9,140800.0,8.7483,8.7483,8.7483,8.7483,140800.0
2015-03-12 13:30:00,8.9,8.91,8.89,8.9,470400.0,8.7483,8.7581,8.7385,8.7483,470400.0
2015-03-12 13:40:00,8.9,8.91,8.9,8.9,99200.0,8.7483,8.7581,8.7483,8.7483,99200.0
2015-03-12 13:50:00,8.91,8.92,8.9,8.91,155200.0,8.7581,8.768,8.7483,8.7581,155200.0
2015-03-12 14:00:00,8.91,8.91,8.9,8.91,483200.0,8.7581,8.7581,8.7483,8.7581,483200.0
2015-03-12 14:10:00,8.91,8.91,8.9,8.9,112000.0,8.7581,8.7581,8.7483,8.7483,112000.0
2015-03-12 14:20:00,8.9,8.91,8.9,8.9,80000.0,8.7483,8.7581,8.7483,8.7483,80000.0
2015-03-12 14:30:00,8.9,8.9,8.88,8.89,252800.0,8.7483,8.7483,8.7286,8.7385,252800.0
2015-03-12 14:40:00,8.88,8.89,8.87,8.89,211200.0,8.7286,8.7385,8.7188,8.7385,211200.0
2015-03-12 14:50:00,8.88,8.91,8.88,8.91,172800.0,8.7286,8.7581,8.7286,8.7581,172800.0
2015-03-12 15:00:00,8.91,8.93,8.91,8.92,334400.0,8.7581,8.7778,8.7581,8.768,334400.0
2015-03-12 15:10:00,8.92,8.93,8.91,8.91,230400.0,8.768,8.7778,8.7581,8.7581,230400.0
2015-03-12 15:20:00,8.92,8.92,8.91,8.92,196800.0,8.768,8.768,8.7581,8.768,196800.0
2015-03-12 15:30:00,8.92,8.93,8.92,8.92,454400.0,8.768,8.7778,8.768,8.768,454400.0
2015-03-12 15:40:00,8.93,8.94,8.92,8.94,804800.0,8.7778,8.7876,8.768,8.7876,804800.0
2015-03-12 15:50:00,8.94,8.95,8.93,8.93,1419200.0,8.7876,8.7975,8.7778,8.7778,1419200.0
2015-03-13 09:30:00,8.91,8.95,8.88,8.94,1409600.0,8.7581,8.7975,8.7286,8.7876,1409600.0
2015-03-13 09:40:00,8.94,8.98,8.93,8.97,1576000.0,8.7876,8.8269,8.7778,8.8171,1576000.0
2015-03-13 09:50:00,8.96,8.97,8.93,8.94,1534400.0,8.8073,8.8171,8.7778,8.7876,1534400.0
2015-03-13 10:00:00,8.93,8.94,8.87,8.88,1118400.0,8.7778,8.7876,8.7188,8.7286,1118400.0
2015-03-13 10:10:00,8.88,8.91,8.87,8.9,537600.0,8.7286,8.7581,8.7188,8.7483,537600.0
2015-03-13 10:20:00,8.9,8.91,8.86,8.86,732800.0,8.7483,8.7581,8.709,8.709,732800.0
2015-03-13 10:30:00,8.86,8.89,8.85,8.89,313600.0,8.709,8.7385,8.6992,8.7385,313600.0
2015-03-13 10:40:00,8.88,8.9,8.85,8.86,454400.0,8.7286,8.7483,8.6992,8.709,454400.0
2015-03-13 10:50:00,8.86,8.86,8.78,8.79,1414400.0,8.709,8.709,8.6303,8.6402,1414400.0
2015-03-13 11:00:00,8.78,8.81,8.78,8.81,742400.0,8.6303,8.6598,8.6303,8.6598,742400.0
2015-03-13 11:10:00,8.81,8.82,8.8,8.8,804800.0,8.6598,8.6697,8.65,8.65,804800.0
2015-03-13 11:20:00,8.8,8.81,8.78,8.79,556800.0,8.65,8.6598,8.6303,8.6402,556800.0
2015-03-13 11:30:00,8.78,8.79,8.77,8.79,585600.0,8.6303,8.6402,8.6205,8.6402,585600.0
2015-03-13 11:40:00,8.79,8.8,8.75,8.77,1619200.0,8.6402,8.65,8.6009,8.6205,1619200.0
2015-03-13 11:50:00,8.77,8.8,8.76,8.79,712000.0,8.6205,8.65,8.6107,8.6402,712000.0
2015-03-13 12:00:00,8.79,8.79,8.75,8.77,1150400.0,8.6402,8.6402,8.6009,8.6205,1150400.0
2015-03-13 12:10:00,8.78,8.78,8.74,8.76,433600.0,8.6303,8.6303,8.591,8.6107,433600.0
2015-03-13 12:20:00,8.76,8.79,8.76,8.78,388800.0,8.6107,8.6402,8.6107,8.6303,388800.0
2015-03-13 12:30:00,8.78,8.81,8.78,8.8,531200.0,8.6303,8.6598,8.6303,8.65,531200.0
2015-03-13 12:40:00,8.8,8.81,8.78,8.79,292800.0,8.65,8.6598,8.6303,8.6402,292800.0
2015-03-13 12:50:00,8.8,8.8,8.77,8.8,243200.0,8.65,8.65,8.6205,8.65,243200.0
2015-03-13 13:00:00,8.8,8.8,8.78,8.78,236800.0,8.65,8.65,8.6303,8.6303,236800.0
2015-03-13 13:10:00,8.78,8.78,8.76,8.78,465600.0,8.6303,8.6303,8.6107,8.6303,465600.0
2015-03-13 13:20:00,8.77,8.78,8.74,8.75,500800.0,8.6205,8.6303,8.591,8.6009,500800.0
2015-03-13 13:30:00,8.74,8.76,8.74,8.76,294400.0,8.591,8.6107,8.591,8.6107,294400.0
2015-03-13 13:40:00,8.77,8.77,8.76,8.77,252800.0,8.6205,8.6205,8.6107,8.6205,252800.0
2015-03-13 13:50:00,8.77,8.78,8.76,8.77,528000.0,8.6205,8.6303,8.6107,8.6205,528000.0
2015-03-13 14:00:00,8.77,8.77,8.76,8.76,296000.0,8.6205,8.6205,8.6107,8.6107,296000.0
2015-03-13 14:10:00,8.75,8.77,8.74,8.76,377600.0,8.6009,8.6205,8.591,8.6107,377600.0
2015-03-13 14:20:00,8.76,8.78,8.75,8.78,291200.0,8.6107,8.6303,8.6009,8.6303,291200.0
2015-03-13 14:30:00,8.78,8.78,8.76,8.76,168000.0,8.6303,8.6303,8.6107,8.6107,168000.0
2015-03-13 14:40:00,8.76,8.77,8.74,8.75,721600.0,8.6107,8.6205,8.591,8.6009,721600.0
2015-03-13 14:50:00,8.76,8.77,8.74,8.77,622400.0,8.6107,8.6205,8.591,8.6205,622400.0
2015-03-13 15:00:00,8.77,8.78,8.76,8.77,500800.0,8.6205,8.6303,8.6107,8.6205,500800.0
2015-03-13 15:10:00,8.77,8.8,8.76,8.78,1131200.0,8.6205,8.65,8.6107,8.6303,1131200.0
2015-03-13 15:20:00,8.78,8.81,8.78,8.81,564800.0,8.6303,8.6598,8.6303,8.6598,564800.0
2015-03-13 15:30:00,8.81,8.81,8.79,8.81,841600.0,8.6598,8.6598,8.6402,8.6598,841600.0
2015-03-13 15:40:00,8.81,8.84,8.81,8.82,1249600.0,8.6598,8.6893,8.6598,8.6697,1249600.0
2015-03-13 15:50:00,8.83,8.87,8.83,8.85,2232000.0,8.6795,8.7188,8.6795,8.6992,2232000.0
2015-03-16 09:30:00,8.91,8.93,8.89,8.91,1672000.0,8.7581,8.7778,8.7385,8.7581,1672000.0
2015-03-16 09:40:00,8.92,8.94,8.91,8.93,812800.0,8.768,8.7876,8.7581,8.7778,812800.0
2015-03-16 09:50:00,8.94,8.98,8.94,8.97,1520000.0,8.7876,8.8269,8.7876,8.8171,1520000.0
2015-03-16 10:00:00,8.97,9.0,8.97,8.99,838400.0,8.8171,8.8466,8.8171,8.8368,838400.0
2015-03-16 10:10:00,9.0,9.02,8.99,9.01,603200.0,8.8466,8.8663,8.8368,8.8564,603200.0
2015-03-16 10:20:00,9.01,9.01,8.99,8.99,576000.0,8.8564,8.8564,8.8368,8.8368,576000.0
2015-03-16 10:30:00,8.99,9.01,8.98,8.99,248000.0,8.8368,8.8564,8.8269,8.8368,248000.0
2015-03-16 10:40:00,8.99,9.0,8.98,8.99,566400.0,8.8368,8.8466,8.8269,8.8368,566400.0
2015-03-16 10:50:00,8.99,9.01,8.99,9.01,836800.0,8.8368,8.8564,8.8368,8.8564,836800.0
2015-03-16 11:00:00,9.01,9.02,9.01,9.02,297600.0,8.8564,8.8663,8.8564,8.8663,297600.0
2015-03-16 11:10:00,9.02,9.03,9.01,9.02,364800.0,8.8663,8.8761,8.8564,8.8663,364800.0
2015-03-16 11:20:00,9.02,9.04,9.02,9.02,724800.0,8.8663,8.8859,8.8663,8.8663,724800.0
2015-03-16 11:30:00,9.03,9.04,9.02,9.02,427200.0,8.8761,8.8859,8.8663,8.8663,427200.0
2015-03-16 11:40:00,9.02,9.03,9.02,9.02,179200.0,8.8663,8.8761,8.8663,8.8663,179200.0
2015-03-16 11:50:00,9.02,9.03,9.02,9.02,403200.0,8.8663,8.8761,8.8663,8.8663,403200.0
2015-03-16 12:00:00,9.03,9.03,9.0,9.01,113600.0,8.8761,8.8761,8.8466,8.8564,113600.0
2015-03-16 12:10:00,9.01,9.01,9.0,9.0,257600.0,8.8564,8.8564,8.8466,8.8466,257600.0
2015-03-16 12:20:00,9.0,9.01,8.99,9.0,192000.0,8.8466,8.8564,8.8368,8.8466,192000.0
2015-03-16 12:30:00,9.0,9.01,9.0,9.01,120000.0,8.8466,8.8564,8.8466,8.8564,120000.0
2015-03-16 12:40:00,9.01,9.02,9.0,9.0,216000.0,8.8564,8.8663,8.8466,8.8466,216000.0
2015-03-16 12:50:00,9.01,9.02,9.01,9.01,60800.0,8.8564,8.8663,8.8564,8.8564,60800.0
2015-03-16 13:00:00,9.0,9.0,8.98,8.99,262400.0,8.8466,8.8466,8.8269,8.8368,262400.0
2015-03-16 13:10:00,8.99,9.0,8.99,9.0,166400.0,8.8368,8.8466,8.8368,8.8466,166400.0
2015-03-16 13:20:00,9.0,9.01,9.0,9.0,172800.0,8.8466,8.8564,8.8466,8.8466,172800.0
2015-03-16 13:30:00,9.0,9.02,9.0,9.01,752000.0,8.8466,8.8663,8.8466,8.8564,752000.0
2015-03-16 13:40:00,9.02,9.03,9.01,9.02,286400.0,8.8663,8.8761,8.8564,8.8663,286400.0
2015-03-16 13:50:00,9.02,9.03,9.02,9.03,211200.0,8.8663,8.8761,8.8663,8.8761,211200.0
2015-03-16 14:00:00,9.03,9.03,9.02,9.02,99200.0,8.8761,8.8761,8.8663,8.8663,99200.0
2015-03-16 14:10:00,9.03,9.03,9.02,9.03,246400.0,8.8761,8.8761,8.8663,8.8761,246400.0
2015-03-16 14:20:00,9.04,9.04,9.03,9.04,320000.0,8.8859,8.8859,8.8761,8.8859,320000.0
2015-03-16 14:30:00,9.04,9.05,9.03,9.03,348800.0,8.8859,8.8957,8.8761,8.8761,348800.0
2015-03-16 14:40:00,9.04,9.06,9.04,9.05,184000.0,8.8859,8.9056,8.8859,8.8957,184000.0
2015-03-16 14:50:00,9.05,9.05,9.04,9.05,89600.0,8.8957,8.8957,8.8859,8.8957,89600.0
2015-03-16 15:00:00,9.05,9.07,9.05,9.06,177600.0,8.8957,8.9154,8.8957,8.9056,177600.0
2015-03-16 15:10:00,9.06,9.07,9.06,9.06,257600.0,8.9056,8.9154,8.9056,8.9056,257600.0
2015-03-16 15:20:00,9.05,9.06,9.05,9.06,136000.0,8.8957,8.9056,8.8957,8.9056,136000.0
2015-03-16 15:30:00,9.06,9.07,9.05,9.06,225600.0,8.9056,8.9154,8.8957,8.9056,225600.0
2015-03-16 15:40:00,9.06,9.07,9.05,9.06,420800.0,8.9056,8.9154,8.8957,8.9056,420800.0
2015-03-16 15:50:00,9.06,9.08,9.05,9.08,3062400.0,8.9056,8.9252,8.8957,8.9252,3062400.0
2015-03-17 09:30:00,9.02,9.06,9.01,9.05,1369600.0,8.8663,8.9056,8.8564,8.8957,1369600.0
2015-03-17 09:40:00,9.05,9.05,9.01,9.01,377600.0,8.8957,8.8957,8.8564,8.8564,377600.0
2015-03-17 09:50:00,9.0,9.05,9.0,9.05,480000.0,8.8466,8.8957,8.8466,8.8957,480000.0
2015-03-17 10:00:00,9.04,9.04,9.03,9.04,268800.0,8.8859,8.8859,8.8761,8.8859,268800.0
2015-03-17 10:10:00,9.03,9.05,9.02,9.04,358400.0,8.8761,8.8957,8.8663,8.8859,358400.0
2015-03-17 10:20:00,9.04,9.04,9.02,9.04,257600.0,8.8859,8.8859,8.8663,8.8859,257600.0
2015-03-17 10:30:00,9.04,9.05,9.03,9.03,248000.0,8.8859,8.8957,8.8761,8.8761,248000.0
2015-03-17 10:40:00,9.03,9.04,9.02,9.04,297600.0,8.8761,8.8859,8.8663,8.8859,297600.0
2015-03-17 10:50:00,9.03,9.05,9.03,9.03,184000.0,8.8761,8.8957,8.8761,8.8761,184000.0
2015-03-17 11:00:00,9.03,9.03,8.99,9.01,348800.0,8.8761,8.8761,8.8368,8.8564,348800.0
2015-03-17 11:10:00,9.01,9.02,8.98,8.99,331200.0,8.8564,8.8663,8.8269,8.8368,331200.0
2015-03-17 11:20:00,8.99,9.01,8.98,9.01,184000.0,8.8368,8.8564,8.8269,8.8564,184000.0
2015-03-17 11:30:00,9.01,9.02,9.0,9.01,153600.0,8.8564,8.8663,8.8466,8.8564,153600.0
2015-03-17 11:40:00,9.01,9.02,9.01,9.02,155200.0,8.8564,8.8663,8.8564,8.8663,155200.0
2015-03-17 11:50:00,9.02,9.04,9.01,9.04,1051200.0,8.8663,8.8859,8.8564,8.8859,1051200.0
2015-03-17 12:00:00,9.04,9.04,9.02,9.02,153600.0,8.8859,8.8859,8.8663,8.8663,153600.0
2015-03-17 12:10:00,9.03,9.04,9.02,9.04,152000.0,8.8761,8.8859,8.8663,8.8859,152000.0
2015-03-17 12:20:00,9.04,9.05,9.04,9.05,315200.0,8.8859,8.8957,8.8859,8.8957,315200.0
2015-03-17 12:30:00,9.04,9.06,9.04,9.05,206400.0,8.8859,8.9056,8.8859,8.8957,206400.0
2015-03-17 12:40:00,9.05,9.06,9.05,9.06,1246400.0,8.8957,8.9056,8.8957,8.9056,1246400.0
2015-03-17 12:50:00,9.06,9.07,9.06,9.07,254400.0,8.9056,8.9154,8.9056,8.9154,254400.0
2015-03-17 13:00:00,9.07,9.08,9.07,9.08,177600.0,8.9154,8.9252,8.9154,8.9252,177600.0
2015-03-17 13:10:00,9.08,9.09,9.07,9.08,275200.0,8.9252,8.9351,8.9154,8.9252,275200.0
2015-03-17 13:20:00,9.08,9.08,9.07,9.08,244800.0,8.9252,8.9252,8.9154,8.9252,244800.0
2015-03-17 13:30:00,9.08,9.09,9.07,9.07,366400.0,8.9252,8.9351,8.9154,8.9154,366400.0
2015-03-17 13:40:00,9.07,9.08,9.07,9.08,49600.0,8.9154,8.9252,8.9154,8.9252,49600.0
2015-03-17 13:50:00,9.08,9.1,9.08,9.1,580800.0,8.9252,8.9449,8.9252,8.9449,580800.0
2015-03-17 14:00:00,9.1,9.11,9.1,9.1,91200.0,8.9449,8.9547,8.9449,8.9449,91200.0
2015-03-17 14:10:00,9.1,9.11,9.09,9.1,569600.0,8.9449,8.9547,8.9351,8.9449,569600.0
2015-03-17 14:20:00,9.1,9.1,9.09,9.09,92800.0,8.9449,8.9449,8.9351,8.9351,92800.0
2015-03-17 14:30:00,9.09,9.1,9.08,9.08,145600.0,8.9351,8.9449,8.9252,8.9252,145600.0
2015-03-17 14:40:00,9.09,9.09,9.08,9.08,139200.0,8.9351,8.9351,8.9252,8.9252,139200.0
2015-03-17 14:50:00,9.08,9.1,9.07,9.1,132800.0,8.9252,8.9449,8.9154,8.9449,132800.0
2015-03-17 15:00:00,9.1,9.11,9.1,9.11,305600.0,8.9449,8.9547,8.9449,8.9547,305600.0
2015-03-17 15:10:00,9.11,9.13,9.11,9.12,302400.0,8.9547,8.9744,8.9547,8.9646,302400.0
2015-03-17 15:20:00,9.13,9.13,9.12,9.12,212800.0,8.9744,8.9744,8.9646,8.9646,212800.0
2015-03-17 15:30:00,9.12,9.13,9.12,9.12,440000.0,8.9646,8.9744,8.9646,8.9646,440000.0
2015-03-17 15:40:00,9.12,9.12,9.1,9.12,395200.0,8.9646,8.9646,8.9449,8.9646,395200.0
2015-03-17 15:50:00,9.11,9.11,9.09,9.09,1027200.0,8.9547,8.9547,8.9351,8.9351,1027200.0
2015-03-18 09:30:00,9.05,9.06,9.03,9.04,606400.0,8.8957,8.9056,8.8761,8.8859,606400.0
2015-03-18 09:40:00,9.04,9.04,9.0,9.02,678400.0,8.8859,8.8859,8.8466,8.8663,678400.0
2015-03-18 09:50:00,9.01,9.04,9.01,9.02,481600.0,8.8564,8.8859,8.8564,8.8663,481600.0
2015-03-18 10:00:00,9.03,9.05,9.03,9.05,296000.0,8.8761,8.8957,8.8761,8.8957,296000.0
2015-03-18 10:10:00,9.05,9.05,9.04,9.05,84800.0,8.8957,8.8957,8.8859,8.8957,84800.0
2015-03-18 10:20:00,9.05,9.06,9.04,9.05,153600.0,8.8957,8.9056,8.8859,8.8957,153600.0
2015-03-18 10:30:00,9.05,9.05,9.03,9.04,217600.0,8.8957,8.8957,8.8761,8.8859,217600.0
2015-03-18 10:40:00,9.04,9.06,9.04,9.06,81600.0,8.8859,8.9056,8.8859,8.9056,81600.0
2015-03-18 10:50:00,9.06,9.06,9.05,9.06,110400.0,8.9056,8.9056,8.8957,8.9056,110400.0
2015-03-18 11:00:00,9.06,9.07,9.06,9.07,153600.0,8.9056,8.9154,8.9056,8.9154,153600.0
2015-03-18 11:10:00,9.07,9.07,9.06,9.07,22400.0,8.9154,8.9154,8.9056,8.9154,22400.0
2015-03-18 11:20:00,9.07,9.07,9.04,9.04,222400.0,8.9154,8.9154,8.8859,8.8859,222400.0
2015-03-18 11:30:00,9.04,9.05,9.04,9.04,57600.0,8.8859,8.8957,8.8859,8.8859,57600.0
2015-03-18 11:40:00,9.04,9.05,9.03,9.03,73600.0,8.8859,8.8957,8.8761,8.8761,73600.0
2015-03-18 11:50:00,9.03,9.04,9.02,9.04,35200.0,8.8761,8.8859,8.8663,8.8859,35200.0
2015-03-18 12:00:00,9.03,9.04,9.03,9.03,57600.0,8.8761,8.8859,8.8761,8.8761,57600.0
2015-03-18 12:10:00,9.03,9.03,9.02,9.02,46400.0,8.8761,8.8761,8.8663,8.8663,46400.0
2015-03-18 12:20:00,9.01,9.02,9.01,9.02,94400.0,8.8564,8.8663,8.8564,8.8663,94400.0
2015-03-18 12:30:00,9.02,9.04,9.02,9.03,72000.0,8.8663,8.8859,8.8663,8.8761,72000.0
2015-03-18 12:40:00,9.03,9.03,9.02,9.02,121600.0,8.8761,8.8761,8.8663,8.8663,121600.0
2015-03-18 12:50:00,9.02,9.02,9.01,9.01,67200.0,8.8663,8.8663,8.8564,8.8564,67200.0
2015-03-18 13:00:00,9.01,9.01,8.99,9.0,176000.0,8.8564,8.8564,8.8368,8.8466,176000.0
2015-03-18 13:10:00,8.99,9.01,8.99,9.01,107200.0,8.8368,8.8564,8.8368,8.8564,107200.0
2015-03-18 13:20:00,9.0,9.01,8.99,8.99,81600.0,8.8466,8.8564,8.8368,8.8368,81600.0
2015-03-18 13:30:00,8.99,8.99,8.96,8.96,363200.0,8.8368,8.8368,8.8073,8.8073,363200.0
2015-03-18 13:40:00,8.96,8.97,8.96,8.97,76800.0,8.8073,8.8171,8.8073,8.8171,76800.0
2015-03-18 13:50:00,8.98,9.02,8.97,9.02,208000.0,8.8269,8.8663,8.8171,8.8663,208000.0
2015-03-18 14:00:00,9.02,9.22,9.01,9.18,2646400.0,8.8663,9.0628,8.8564,9.0235,2646400.0
2015-03-18 14:10:00,9.18,9.25,9.18,9.24,1366400.0,9.0235,9.0923,9.0235,9.0825,1366400.0
2015-03-18 14:20:00,9.23,9.24,9.2,9.22,510400.0,9.0727,9.0825,9.0432,9.0628,510400.0
2015-03-18 14:30:00,9.22,9.27,9.22,9.25,644800.0,9.0628,9.112,9.0628,9.0923,644800.0
2015-03-18 14:40:00,9.26,9.27,9.23,9.24,484800.0,9.1022,9.112,9.0727,9.0825,484800.0
2015-03-18 14:50:00,9.23,9.28,9.23,9.26,857600.0,9.0727,9.1218,9.0727,9.1022,857600.0
2015-03-18 15:00:00,9.26,9.32,9.25,9.31,435200.0,9.1022,9.1611,9.0923,9.1513,435200.0
2015-03-18 15:10:00,9.31,9.36,9.31,9.35,868800.0,9.1513,9.2005,9.1513,9.1906,868800.0
2015-03-18 15:20:00,9.35,9.35,9.32,9.32,465600.0,9.1906,9.1906,9.1611,9.1611,465600.0
2015-03-18 15:30:00,9.32,9.33,9.3,9.3,395200.0,9.1611,9.171,9.1415,9.1415,395200.0
2015-03-18 15:40:00,9.3,9.3,9.28,9.28,921600.0,9.1415,9.1415,9.1218,9.1218,921600.0
2015-03-18 15:50:00,9.28,9.29,9.27,9.28,1856000.0,9.1218,9.1317,9.112,9.1218,1856000.0
2015-03-19 09:30:00,9.3,9.34,9.29,9.33,1044800.0,9.1415,9.1808,9.1317,9.171,1044800.0
2015-03-19 09:40:00,9.33,9.33,9.28,9.28,635200.0,9.171,9.171,9.1218,9.1218,635200.0
2015-03-19 09:50:00,9.29,9.33,9.29,9.33,571200.0,9.1317,9.171,9.1317,9.171,571200.0
2015-03-19 10:00:00,9.32,9.34,9.32,9.32,158400.0,9.1611,9.1808,9.1611,9.1611,158400.0
2015-03-19 10:10:00,9.32,9.35,9.31,9.35,796800.0,9.1611,9.1906,9.1513,9.1906,796800.0
2015-03-19 10:20:00,9.35,9.36,9.33,9.34,492800.0,9.1906,9.2005,9.171,9.1808,492800.0
2015-03-19 10:30:00,9.34,9.34,9.32,9.32,441600.0,9.1808,9.1808,9.1611,9.1611,441600.0
2015-03-19 10:40:00,9.33,9.33,9.31,9.31,380800.0,9.171,9.171,9.1513,9.1513,380800.0
2015-03-19 10:50:00,9.3,9.33,9.3,9.33,500800.0,9.1415,9.171,9.1415,9.171,500800.0
2015-03-19 11:00:00,9.33,9.33,9.31,9.31,313600.0,9.171,9.171,9.1513,9.1513,313600.0
2015-03-19 11:10:00,9.32,9.34,9.31,9.33,425600.0,9.1611,9.1808,9.1513,9.171,425600.0
2015-03-19 11:20:00,9.33,9.34,9.33,9.33,62400.0,9.171,9.1808,9.171,9.171,62400.0
2015-03-19 11:30:00,9.33,9.33,9.3,9.3,219200.0,9.171,9.171,9.1415,9.1415,219200.0
2015-03-19 11:40:00,9.31,9.31,9.29,9.31,350400.0,9.1513,9.1513,9.1317,9.1513,350400.0
2015-03-19 11:50:00,9.31,9.32,9.3,9.32,313600.0,9.1513,9.1611,9.1415,9.1611,313600.0
2015-03-19 12:00:00,9.32,9.33,9.31,9.33,164800.0,9.1611,9.171,9.1513,9.171,164800.0
2015-03-19 12:10:00,9.32,9.32,9.31,9.31,118400.0,9.1611,9.1611,9.1513,9.1513,118400.0
2015-03-19 12:20:00,9.31,9.32,9.31,9.32,40000.0,9.1513,9.1611,9.1513,9.1611,40000.0
2015-03-19 12:30:00,9.32,9.32,9.29,9.3,131200.0,9.1611,9.1611,9.1317,9.1415,131200.0
2015-03-19 12:40:00,9.3,9.31,9.29,9.31,73600.0,9.1415,9.1513,9.1317,9.1513,73600.0
2015-03-19 12:50:00,9.3,9.3,9.28,9.28,142400.0,9.1415,9.1415,9.1218,9.1218,142400.0
2015-03-19 13:00:00,9.28,9.3,9.28,9.3,259200.0,9.1218,9.1415,9.1218,9.1415,259200.0
2015-03-19 13:10:00,9.3,9.33,9.3,9.33,268800.0,9.1415,9.171,9.1415,9.171,268800.0
2015-03-19 13:20:00,9.33,9.34,9.33,9.34,363200.0,9.171,9.1808,9.171,9.1808,363200.0
2015-03-19 13:30:00,9.34,9.34,9.33,9.33,203200.0,9.1808,9.1808,9.171,9.171,203200.0
2015-03-19 13:40:00,9.32,9.33,9.32,9.32,145600.0,9.1611,9.171,9.1611,9.1611,145600.0
2015-03-19 13:50:00,9.32,9.33,9.31,9.31,134400.0,9.1611,9.171,9.1513,9.1513,134400.0
2015-03-19 14:00:00,9.31,9.33,9.3,9.33,380800.0,9.1513,9.171,9.1415,9.171,380800.0
2015-03-19 14:10:00,9.34,9.34,9.31,9.32,422400.0,9.1808,9.1808,9.1513,9.1611,422400.0
2015-03-19 14:20:00,9.31,9.32,9.31,9.32,176000.0,9.1513,9.1611,9.1513,9.1611,176000.0
2015-03-19 14:30:00,9.33,9.33,9.32,9.33,272000.0,9.171,9.171,9.1611,9.171,272000.0
2015-03-19 14:40:00,9.33,9.34,9.33,9.34,140800.0,9.171,9.1808,9.171,9.1808,140800.0
2015-03-19 14:50:00,9.34,9.34,9.33,9.34,83200.0,9.1808,9.1808,9.171,9.1808,83200.0
2015-03-19 15:00:00,9.34,9.35,9.33,9.33,112000.0,9.1808,9.1906,9.171,9.171,112000.0
2015-03-19 15:10:00,9.33,9.34,9.33,9.33,51200.0,9.171,9.1808,9.171,9.171,51200.0
2015-03-19 15:20:00,9.32,9.32,9.31,9.32,225600.0,9.1611,9.1611,9.1513,9.1611,225600.0
2015-03-19 15:30:00,9.32,9.34,9.31,9.33,598400.0,9.1611,9.1808,9.1513,9.171,598400.0
2015-03-19 15:40:00,9.33,9.33,9.3,9.32,272000.0,9.171,9.171,9.1415,9.1611,272000.0
2015-03-19 15:50:00,9.32,9.32,9.3,9.31,1616000.0,9.1611,9.1611,9.1415,9.1513,1616000.0
2015-03-20 09:30:00,9.46,9.47,9.45,9.45,1867200.0,9.2988,9.3086,9.2889,9.2889,1867200.0
2015-03-20 09:40:00,9.46,9.46,9.43,9.43,489600.0,9.2988,9.2988,9.2693,9.2693,489600.0
2015-03-20 09:50:00,9.43,9.46,9.43,9.45,579200.0,9.2693,9.2988,9.2693,9.2889,579200.0
2015-03-20 10:00:00,9.45,9.46,9.45,9.45,449600.0,9.2889,9.2988,9.2889,9.2889,449600.0
2015-03-20 10:10:00,9.45,9.46,9.44,9.45,272000.0,9.2889,9.2988,9.2791,9.2889,272000.0
2015-03-20 10:20:00,9.45,9.45,9.43,9.43,384000.0,9.2889,9.2889,9.2693,9.2693,384000.0
2015-03-20 10:30:00,9.43,9.48,9.43,9.47,604800.0,9.2693,9.3184,9.2693,9.3086,604800.0
2015-03-20 10:40:00,9.47,9.47,9.43,9.43,230400.0,9.3086,9.3086,9.2693,9.2693,230400.0
2015-03-20 10:50:00,9.44,9.45,9.43,9.45,436800.0,9.2791,9.2889,9.2693,9.2889,436800.0
2015-03-20 11:00:00,9.45,9.47,9.45,9.46,185600.0,9.2889,9.3086,9.2889,9.2988,185600.0
2015-03-20 11:10:00,9.46,9.48,9.46,9.47,296000.0,9.2988,9.3184,9.2988,9.3086,296000.0
2015-03-20 11:20:00,9.47,9.49,9.46,9.49,150400.0,9.3086,9.3282,9.2988,9.3282,150400.0
2015-03-20 11:30:00,9.49,9.5,9.49,9.49,324800.0,9.3282,9.3381,9.3282,9.3282,324800.0
2015-03-20 11:40:00,9.49,9.49,9.48,9.48,211200.0,9.3282,9.3282,9.3184,9.3184,211200.0
2015-03-20 11:50:00,9.47,9.48,9.47,9.48,145600.0,9.3086,9.3184,9.3086,9.3184,145600.0
2015-03-20 12:00:00,9.47,9.49,9.47,9.48,145600.0,9.3086,9.3282,9.3086,9.3184,145600.0
2015-03-20 12:10:00,9.48,9.49,9.48,9.49,129600.0,9.3184,9.3282,9.3184,9.3282,129600.0
2015-03-20 12:20:00,9.48,9.48,9.47,9.47,115200.0,9.3184,9.3184,9.3086,9.3086,115200.0
2015-03-20 12:30:00,9.47,9.48,9.47,9.47,137600.0,9.3086,9.3184,9.3086,9.3086,137600.0
2015-03-20 12:40:00,9.47,9.48,9.47,9.48,347200.0,9.3086,9.3184,9.3086,9.3184,347200.0
2015-03-20 12:50:00,9.48,9.5,9.48,9.49,464000.0,9.3184,9.3381,9.3184,9.3282,464000.0
2015-03-20 13:00:00,9.49,9.5,9.49,9.5,155200.0,9.3282,9.3381,9.3282,9.3381,155200.0
2015-03-20 13:10:00,9.5,9.51,9.49,9.51,235200.0,9.3381,9.3479,9.3282,9.3479,235200.0
2015-03-20 13:20:00,9.51,9.51,9.51,9.51,161600.0,9.3479,9.3479,9.3479,9.3479,161600.0
2015-03-20 13:30:00,9.51,9.52,9.51,9.51,278400.0,9.3479,9.3577,9.3479,9.3479,278400.0
2015-03-20 13:40:00,9.51,9.51,9.51,9.51,174400.0,9.3479,9.3479,9.3479,9.3479,174400.0
2015-03-20 13:50:00,9.51,9.51,9.5,9.51,177600.0,9.3479,9.3479,9.3381,9.3479,177600.0
2015-03-20 14:00:00,9.51,9.51,9.5,9.51,366400.0,9.3479,9.3479,9.3381,9.3479,366400.0
2015-03-20 14:10:00,9.5,9.5,9.49,9.5,132800.0,9.3381,9.3381,9.3282,9.3381,132800.0
2015-03-20 14:20:00,9.49,9.5,9.48,9.49,153600.0,9.3282,9.3381,9.3184,9.3282,153600.0
2015-03-20 14:30:00,9.49,9.49,9.48,9.49,163200.0,9.3282,9.3282,9.3184,9.3282,163200.0
2015-03-20 14:40:00,9.49,9.49,9.48,9.48,182400.0,9.3282,9.3282,9.3184,9.3184,182400.0
2015-03-20 14:50:00,9.49,9.5,9.48,9.5,97600.0,9.3282,9.3381,9.3184,9.3381,97600.0
2015-03-20 15:00:00,9.5,9.51,9.5,9.5,152000.0,9.3381,9.3479,9.3381,9.3381,152000.0
2015-03-20 15:10:00,9.5,9.51,9.47,9.47,211200.0,9.3381,9.3479,9.3086,9.3086,211200.0
2015-03-20 15:20:00,9.47,9.47,9.46,9.46,105600.0,9.3086,9.3086,9.2988,9.2988,105600.0
2015-03-20 15:30:00,9.46,9.47,9.46,9.47,249600.0,9.2988,9.3086,9.2988,9.3086,249600.0
2015-03-20 15:40:00,9.47,9.48,9.47,9.47,777600.0,9.3086,9.3184,9.3086,9.3086,777600.0
2015-03-20 15:50:00,9.47,9.48,9.44,9.44,1430400.0,9.3086,9.3184,9.2791,9.2791,1430400.0
2015-03-23 09:30:00,9.42,9.43,9.39,9.43,1212800.0,9.2594,9.2693,9.23,9.2693,1212800.0
2015-03-23 09:40:00,9.43,9.45,9.41,9.41,806400.0,9.2693,9.2889,9.2496,9.2496,806400.0
2015-03-23 09:50:00,9.42,9.42,9.41,9.41,1220800.0,9.2594,9.2594,9.2496,9.2496,1220800.0
2015-03-23 10:00:00,9.41,9.44,9.4,9.44,772800.0,9.2496,9.2791,9.2398,9.2791,772800.0
2015-03-23 10:10:00,9.44,9.46,9.44,9.45,371200.0,9.2791,9.2988,9.2791,9.2889,371200.0
2015-03-23 10:20:00,9.46,9.47,9.45,9.45,467200.0,9.2988,9.3086,9.2889,9.2889,467200.0
2015-03-23 10:30:00,9.45,9.46,9.44,9.45,288000.0,9.2889,9.2988,9.2791,9.2889,288000.0
2015-03-23 10:40:00,9.45,9.46,9.44,9.44,187200.0,9.2889,9.2988,9.2791,9.2791,187200.0
2015-03-23 10:50:00,9.44,9.45,9.43,9.43,801600.0,9.2791,9.2889,9.2693,9.2693,801600.0
2015-03-23 11:00:00,9.44,9.44,9.41,9.44,905600.0,9.2791,9.2791,9.2496,9.2791,905600.0
2015-03-23 11:10:00,9.44,9.44,9.43,9.44,83200.0,9.2791,9.2791,9.2693,9.2791,83200.0
2015-03-23 11:20:00,9.44,9.45,9.43,9.43,169600.0,9.2791,9.2889,9.2693,9.2693,169600.0
2015-03-23 11:30:00,9.43,9.44,9.43,9.43,128000.0,9.2693,9.2791,9.2693,9.2693,128000.0
2015-03-23 11:40:00,9.44,9.44,9.41,9.42,104000.0,9.2791,9.2791,9.2496,9.2594,104000.0
2015-03-23 11:50:00,9.43,9.44,9.43,9.44,76800.0,9.2693,9.2791,9.2693,9.2791,76800.0
2015-03-23 12:00:00,9.43,9.43,9.42,9.43,102400.0,9.2693,9.2693,9.2594,9.2693,102400.0
2015-03-23 12:10:00,9.43,9.43,9.42,9.42,273600.0,9.2693,9.2693,9.2594,9.2594,273600.0
2015-03-23 12:20:00,9.42,9.42,9.42,9.42,68800.0,9.2594,9.2594,9.2594,9.2594,68800.0
2015-03-23 12:30:00,9.43,9.44,9.42,9.43,323200.0,9.2693,9.2791,9.2594,9.2693,323200.0
2015-03-23 12:40:00,9.43,9.44,9.43,9.44,228800.0,9.2693,9.2791,9.2693,9.2791,228800.0
2015-03-23 12:50:00,9.44,9.44,9.42,9.43,88000.0,9.2791,9.2791,9.2594,9.2693,88000.0
2015-03-23 13:00:00,9.43,9.43,9.42,9.43,110400.0,9.2693,9.2693,9.2594,9.2693,110400.0
2015-03-23 13:10:00,9.43,9.43,9.42,9.43,148800.0,9.2693,9.2693,9.2594,9.2693,148800.0
2015-03-23 13:20:00,9.43,9.44,9.43,9.43,129600.0,9.2693,9.2791,9.2693,9.2693,129600.0
2015-03-23 13:30:00,9.42,9.44,9.42,9.44,164800.0,9.2594,9.2791,9.2594,9.2791,164800.0
2015-03-23 13:40:00,9.44,9.44,9.44,9.44,83200.0,9.2791,9.2791,9.2791,9.2791,83200.0
2015-03-23 13:50:00,9.43,9.44,9.43,9.44,126400.0,9.2693,9.2791,9.2693,9.2791,126400.0
2015-03-23 14:00:00,9.43,9.45,9.43,9.45,451200.0,9.2693,9.2889,9.2693,9.2889,451200.0
2015-03-23 14:10:00,9.45,9.47,9.45,9.46,478400.0,9.2889,9.3086,9.2889,9.2988,478400.0
2015-03-23 14:20:00,9.46,9.47,9.46,9.46,260800.0,9.2988,9.3086,9.2988,9.2988,260800.0
2015-03-23 14:30:00,9.46,9.46,9.45,9.46,249600.0,9.2988,9.2988,9.2889,9.2988,249600.0
2015-03-23 14:40:00,9.46,9.46,9.44,9.44,89600.0,9.2988,9.2988,9.2791,9.2791,89600.0
2015-03-23 14:50:00,9.44,9.45,9.44,9.44,182400.0,9.2791,9.2889,9.2791,9.2791,182400.0
2015-03-23 15:00:00,9.44,9.45,9.43,9.45,64000.0,9.2791,9.2889,9.2693,9.2889,64000.0
2015-03-23 15:10:00,9.44,9.44,9.42,9.43,238400.0,9.2791,9.2791,9.2594,9.2693,238400.0
2015-03-23 15:20:00,9.43,9.43,9.42,9.42,81600.0,9.2693,9.2693,9.2594,9.2594,81600.0
2015-03-23 15:30:00,9.42,9.43,9.42,9.42,131200.0,9.2594,9.2693,9.2594,9.2594,131200.0
2015-03-23 15:40:00,9.42,9.42,9.41,9.42,249600.0,9.2594,9.2594,9.2496,9.2594,249600.0
2015-03-23 15:50:00,9.42,9.42,9.38,9.38,1235200.0,9.2594,9.2594,9.2201,9.2201,1235200.0
2015-03-24 09:30:00,9.39,9.41,9.37,9.37,1454400.0,9.23,9.2496,9.2103,9.2103,1454400.0
2015-03-24 09:40:00,9.37,9.39,9.35,9.39,726400.0,9.2103,9.23,9.1906,9.23,726400.0
2015-03-24 09:50:00,9.39,9.41,9.39,9.4,468800.0,9.23,9.2496,9.23,9.2398,468800.0
2015-03-24 10:00:00,9.41,9.44,9.41,9.42,409600.0,9.2496,9.2791,9.2496,9.2594,409600.0
2015-03-24 10:10:00,9.43,9.44,9.41,9.43,459200.0,9.2693,9.2791,9.2496,9.2693,459200.0
2015-03-24 10:20:00,9.43,9.44,9.42,9.43,347200.0,9.2693,9.2791,9.2594,9.2693,347200.0
2015-03-24 10:30:00,9.43,9.44,9.43,9.43,380800.0,9.2693,9.2791,9.2693,9.2693,380800.0
2015-03-24 10:40:00,9.43,9.44,9.43,9.43,256000.0,9.2693,9.2791,9.2693,9.2693,256000.0
2015-03-24 10:50:00,9.43,9.46,9.43,9.45,336000.0,9.2693,9.2988,9.2693,9.2889,336000.0
2015-03-24 11:00:00,9.45,9.46,9.44,9.46,660800.0,9.2889,9.2988,9.2791,9.2988,660800.0
2015-03-24 11:10:00,9.46,9.47,9.46,9.47,564800.0,9.2988,9.3086,9.2988,9.3086,564800.0
2015-03-24 11:20:00,9.47,9.47,9.46,9.46,228800.0,9.3086,9.3086,9.2988,9.2988,228800.0
2015-03-24 11:30:00,9.46,9.47,9.46,9.46,188800.0,9.2988,9.3086,9.2988,9.2988,188800.0
2015-03-24 11:40:00,9.46,9.47,9.46,9.47,164800.0,9.2988,9.3086,9.2988,9.3086,164800.0
2015-03-24 11:50:00,9.46,9.47,9.46,9.47,100800.0,9.2988,9.3086,9.2988,9.3086,100800.0
2015-03-24 12:00:00,9.46,9.47,9.46,9.46,75200.0,9.2988,9.3086,9.2988,9.2988,75200.0
2015-03-24 12:10:00,9.46,9.47,9.46,9.46,142400.0,9.2988,9.3086,9.2988,9.2988,142400.0
2015-03-24 12:20:00,9.46,9.46,9.43,9.43,83200.0,9.2988,9.2988,9.2693,9.2693,83200.0
2015-03-24 12:30:00,9.43,9.44,9.4,9.41,632000.0,9.2693,9.2791,9.2398,9.2496,632000.0
2015-03-24 12:40:00,9.41,9.42,9.41,9.41,126400.0,9.2496,9.2594,9.2496,9.2496,126400.0
2015-03-24 12:50:00,9.4,9.41,9.4,9.4,120000.0,9.2398,9.2496,9.2398,9.2398,120000.0
2015-03-24 13:00:00,9.4,9.41,9.4,9.41,113600.0,9.2398,9.2496,9.2398,9.2496,113600.0
2015-03-24 13:10:00,9.41,9.42,9.4,9.42,387200.0,9.2496,9.2594,9.2398,9.2594,387200.0
2015-03-24 13:20:00,9.41,9.41,9.37,9.37,475200.0,9.2496,9.2496,9.2103,9.2103,475200.0
2015-03-24 13:30:00,9.37,9.38,9.36,9.38,352000.0,9.2103,9.2201,9.2005,9.2201,352000.0
2015-03-24 13:40:00,9.38,9.39,9.37,9.38,161600.0,9.2201,9.23,9.2103,9.2201,161600.0
2015-03-24 13:50:00,9.38,9.39,9.38,9.39,84800.0,9.2201,9.23,9.2201,9.23,84800.0
2015-03-24 14:00:00,9.39,9.39,9.37,9.37,153600.0,9.23,9.23,9.2103,9.2103,153600.0
2015-03-24 14:10:00,9.38,9.38,9.34,9.34,264000.0,9.2201,9.2201,9.1808,9.1808,264000.0
2015-03-24 14:20:00,9.34,9.36,9.34,9.35,299200.0,9.1808,9.2005,9.1808,9.1906,299200.0
2015-03-24 14:30:00,9.35,9.35,9.33,9.35,339200.0,9.1906,9.1906,9.171,9.1906,339200.0
2015-03-24 14:40:00,9.35,9.37,9.34,9.37,238400.0,9.1906,9.2103,9.1808,9.2103,238400.0
2015-03-24 14:50:00,9.36,9.37,9.35,9.36,121600.0,9.2005,9.2103,9.1906,9.2005,121600.0
2015-03-24 15:00:00,9.36,9.38,9.35,9.38,292800.0,9.2005,9.2201,9.1906,9.2201,292800.0
2015-03-24 15:10:00,9.38,9.38,9.37,9.38,97600.0,9.2201,9.2201,9.2103,9.2201,97600.0
2015-03-24 15:20:00,9.36,9.36,9.33,9.33,208000.0,9.2005,9.2005,9.171,9.171,208000.0
2015-03-24 15:30:00,9.33,9.36,9.33,9.35,259200.0,9.171,9.2005,9.171,9.1906,259200.0
2015-03-24 15:40:00,9.35,9.36,9.33,9.33,486400.0,9.1906,9.2005,9.171,9.171,486400.0
2015-03-24 15:50:00,9.33,9.33,9.32,9.32,1219200.0,9.171,9.171,9.1611,9.1611,1219200.0
2015-03-25 09:30:00,9.35,9.36,9.29,9.29,892800.0,9.1957,9.2055,9.1367,9.1367,892800.0
2015-03-25 09:40:00,9.29,9.3,9.22,9.23,2609600.0,9.1367,9.1465,9.0679,9.0777,2609600.0
2015-03-25 09:50:00,9.23,9.24,9.2,9.22,904000.0,9.0777,9.0875,9.0482,9.0679,904000.0
2015-03-25 10:00:00,9.22,9.23,9.2,9.22,657600.0,9.0679,9.0777,9.0482,9.0679,657600.0
2015-03-25 10:10:00,9.22,9.25,9.22,9.24,414400.0,9.0679,9.0974,9.0679,9.0875,414400.0
2015-03-25 10:20:00,9.24,9.28,9.24,9.26,457600.0,9.0875,9.1269,9.0875,9.1072,457600.0
2015-03-25 10:30:00,9.26,9.26,9.23,9.23,822400.0,9.1072,9.1072,9.0777,9.0777,822400.0
2015-03-25 10:40:00,9.23,9.23,9.2,9.21,542400.0,9.0777,9.0777,9.0482,9.058,542400.0
2015-03-25 10:50:00,9.22,9.24,9.21,9.24,363200.0,9.0679,9.0875,9.058,9.0875,363200.0
2015-03-25 11:00:00,9.24,9.25,9.22,9.22,385600.0,9.0875,9.0974,9.0679,9.0679,385600.0
2015-03-25 11:10:00,9.23,9.23,9.19,9.19,950400.0,9.0777,9.0777,9.0384,9.0384,950400.0
2015-03-25 11:20:00,9.2,9.2,9.17,9.18,606400.0,9.0482,9.0482,9.0187,9.0285,606400.0
2015-03-25 11:30:00,9.18,9.18,9.08,9.08,2910400.0,9.0285,9.0285,8.9302,8.9302,2910400.0
2015-03-25 11:40:00,9.08,9.08,9.05,9.07,3297600.0,8.9302,8.9302,8.9007,8.9203,3297600.0
2015-03-25 11:50:00,9.07,9.08,9.05,9.08,1084800.0,8.9203,8.9302,8.9007,8.9302,1084800.0
2015-03-25 12:00:00,9.08,9.08,9.05,9.06,928000.0,8.9302,8.9302,8.9007,8.9105,928000.0
2015-03-25 12:10:00,9.06,9.08,9.05,9.05,1193600.0,8.9105,8.9302,8.9007,8.9007,1193600.0
2015-03-25 12:20:00,9.05,9.06,9.01,9.04,1777600.0,8.9007,8.9105,8.8613,8.8908,1777600.0
2015-03-25 12:30:00,9.04,9.04,9.01,9.03,792000.0,8.8908,8.8908,8.8613,8.881,792000.0
2015-03-25 12:40:00,9.03,9.03,8.99,9.01,984000.0,8.881,8.881,8.8417,8.8613,984000.0
2015-03-25 12:50:00,9.0,9.04,9.0,9.03,531200.0,8.8515,8.8908,8.8515,8.881,531200.0
2015-03-25 13:00:00,9.03,9.04,9.02,9.02,396800.0,8.881,8.8908,8.8712,8.8712,396800.0
2015-03-25 13:10:00,9.02,9.02,8.98,8.99,464000.0,8.8712,8.8712,8.8318,8.8417,464000.0
2015-03-25 13:20:00,8.99,9.01,8.97,9.01,660800.0,8.8417,8.8613,8.822,8.8613,660800.0
2015-03-25 13:30:00,9.0,9.01,8.98,9.0,446400.0,8.8515,8.8613,8.8318,8.8515,446400.0
2015-03-25 13:40:00,9.01,9.04,9.0,9.03,622400.0,8.8613,8.8908,8.8515,8.881,622400.0
2015-03-25 13:50:00,9.04,9.05,9.01,9.01,457600.0,8.8908,8.9007,8.8613,8.8613,457600.0
2015-03-25 14:00:00,9.01,9.03,9.0,9.0,737600.0,8.8613,8.881,8.8515,8.8515,737600.0
2015-03-25 14:10:00,9.0,9.02,8.98,9.01,347200.0,8.8515,8.8712,8.8318,8.8613,347200.0
2015-03-25 14:20:00,9.01,9.04,9.01,9.04,340800.0,8.8613,8.8908,8.8613,8.8908,340800.0
2015-03-25 14:30:00,9.04,9.04,9.0,9.0,340800.0,8.8908,8.8908,8.8515,8.8515,340800.0
2015-03-25 14:40:00,9.0,9.0,8.98,9.0,500800.0,8.8515,8.8515,8.8318,8.8515,500800.0
2015-03-25 14:50:00,9.0,9.02,8.99,8.99,236800.0,8.8515,8.8712,8.8417,8.8417,236800.0
2015-03-25 15:00:00,8.99,8.99,8.96,8.96,782400.0,8.8417,8.8417,8.8121,8.8121,782400.0
2015-03-25 15:10:00,8.96,8.98,8.95,8.96,628800.0,8.8121,8.8318,8.8023,8.8121,628800.0
2015-03-25 15:20:00,8.96,8.97,8.92,8.93,720000.0,8.8121,8.822,8.7728,8.7826,720000.0
2015-03-25 15:30:00,8.93,8.94,8.91,8.93,729600.0,8.7826,8.7925,8.763,8.7826,729600.0
2015-03-25 15:40:00,8.93,8.93,8.89,8.9,1272000.0,8.7826,8.7826,8.7433,8.7531,1272000.0
2015-03-25 15:50:00,8.9,8.91,8.88,8.89,1646400.0,8.7531,8.763,8.7335,8.7433,1646400.0
2015-03-26 09:30:00,8.75,8.76,8.69,8.76,3675200.0,8.6056,8.6154,8.5466,8.6154,3675200.0
2015-03-26 09:40:00,8.75,8.83,8.74,8.83,2435200.0,8.6056,8.6843,8.5958,8.6843,2435200.0
2015-03-26 09:50:00,8.83,8.85,8.74,8.74,1804800.0,8.6843,8.704,8.5958,8.5958,1804800.0
2015-03-26 10:00:00,8.74,8.77,8.7,8.71,1036800.0,8.5958,8.6253,8.5564,8.5663,1036800.0
2015-03-26 10:10:00,8.71,8.73,8.69,8.72,1696000.0,8.5663,8.5859,8.5466,8.5761,1696000.0
2015-03-26 10:20:00,8.73,8.76,8.73,8.75,1254400.0,8.5859,8.6154,8.5859,8.6056,1254400.0
2015-03-26 10:30:00,8.75,8.8,8.73,8.78,2176000.0,8.6056,8.6548,8.5859,8.6351,2176000.0
2015-03-26 10:40:00,8.78,8.81,8.77,8.8,1560000.0,8.6351,8.6646,8.6253,8.6548,1560000.0
2015-03-26 10:50:00,8.8,8.82,8.77,8.82,1080000.0,8.6548,8.6745,8.6253,8.6745,1080000.0
2015-03-26 11:00:00,8.82,8.83,8.79,8.82,1035200.0,8.6745,8.6843,8.645,8.6745,1035200.0
2015-03-26 11:10:00,8.82,8.82,8.77,8.77,561600.0,8.6745,8.6745,8.6253,8.6253,561600.0
2015-03-26 11:20:00,8.78,8.81,8.77,8.8,259200.0,8.6351,8.6646,8.6253,8.6548,259200.0
2015-03-26 11:30:00,8.79,8.84,8.79,8.84,441600.0,8.645,8.6941,8.645,8.6941,441600.0
2015-03-26 11:40:00,8.84,8.87,8.84,8.86,937600.0,8.6941,8.7236,8.6941,8.7138,937600.0
2015-03-26 11:50:00,8.85,8.87,8.84,8.87,856000.0,8.704,8.7236,8.6941,8.7236,856000.0
2015-03-26 12:00:00,8.88,8.89,8.85,8.86,577600.0,8.7335,8.7433,8.704,8.7138,577600.0
2015-03-26 12:10:00,8.86,8.88,8.85,8.87,470400.0,8.7138,8.7335,8.704,8.7236,470400.0
2015-03-26 12:20:00,8.87,8.87,8.83,8.84,580800.0,8.7236,8.7236,8.6843,8.6941,580800.0
2015-03-26 12:30:00,8.84,8.84,8.83,8.84,350400.0,8.6941,8.6941,8.6843,8.6941,350400.0
2015-03-26 12:40:00,8.83,8.84,8.81,8.84,544000.0,8.6843,8.6941,8.6646,8.6941,544000.0
2015-03-26 12:50:00,8.84,8.88,8.84,8.87,691200.0,8.6941,8.7335,8.6941,8.7236,691200.0
2015-03-26 13:00:00,8.87,8.87,8.85,8.86,291200.0,8.7236,8.7236,8.704,8.7138,291200.0
2015-03-26 13:10:00,8.87,8.87,8.82,8.83,457600.0,8.7236,8.7236,8.6745,8.6843,457600.0
2015-03-26 13:20:00,8.84,8.85,8.81,8.85,420800.0,8.6941,8.704,8.6646,8.704,420800.0
2015-03-26 13:30:00,8.85,8.87,8.84,8.87,528000.0,8.704,8.7236,8.6941,8.7236,528000.0
2015-03-26 13:40:00,8.88,8.92,8.88,8.91,1246400.0,8.7335,8.7728,8.7335,8.763,1246400.0
2015-03-26 13:50:00,8.9,8.93,8.9,8.91,524800.0,8.7531,8.7826,8.7531,8.763,524800.0
2015-03-26 14:00:00,8.91,8.91,8.87,8.88,568000.0,8.763,8.763,8.7236,8.7335,568000.0
2015-03-26 14:10:00,8.88,8.89,8.85,8.89,528000.0,8.7335,8.7433,8.704,8.7433,528000.0
2015-03-26 14:20:00,8.89,8.89,8.85,8.85,324800.0,8.7433,8.7433,8.704,8.704,324800.0
2015-03-26 14:30:00,8.85,8.89,8.85,8.88,409600.0,8.704,8.7433,8.704,8.7335,409600.0
2015-03-26 14:40:00,8.88,8.9,8.86,8.86,844800.0,8.7335,8.7531,8.7138,8.7138,844800.0
2015-03-26 14:50:00,8.85,8.88,8.84,8.84,552000.0,8.704,8.7335,8.6941,8.6941,552000.0
2015-03-26 15:00:00,8.84,8.85,8.83,8.85,483200.0,8.6941,8.704,8.6843,8.704,483200.0
2015-03-26 15:10:00,8.85,8.85,8.83,8.83,296000.0,8.704,8.704,8.6843,8.6843,296000.0
2015-03-26 15:20:00,8.83,8.85,8.83,8.85,369600.0,8.6843,8.704,8.6843,8.704,369600.0
2015-03-26 15:30:00,8.84,8.89,8.83,8.85,1020800.0,8.6941,8.7433,8.6843,8.704,1020800.0
2015-03-26 15:40:00,8.85,8.86,8.83,8.86,475200.0,8.704,8.7138,8.6843,8.7138,475200.0
2015-03-26 15:50:00,8.86,8.86,8.82,8.83,1065600.0,8.7138,8.7138,8.6745,8.6843,1065600.0
2015-03-27 09:30:00,8.82,8.91,8.82,8.88,1926400.0,8.6745,8.763,8.6745,8.7335,1926400.0
2015-03-27 09:40:00,8.88,8.9,8.86,8.9,616000.0,8.7335,8.7531,8.7138,8.7531,616000.0
2015-03-27 09:50:00,8.9,8.9,8.88,8.88,411200.0,8.7531,8.7531,8.7335,8.7335,411200.0
2015-03-27 10:00:00,8.88,8.91,8.88,8.89,1193600.0,8.7335,8.763,8.7335,8.7433,1193600.0
2015-03-27 10:10:00,8.88,8.88,8.8,8.82,1089600.0,8.7335,8.7335,8.6548,8.6745,1089600.0
2015-03-27 10:20:00,8.82,8.85,8.82,8.85,544000.0,8.6745,8.704,8.6745,8.704,544000.0
2015-03-27 10:30:00,8.85,8.87,8.82,8.87,572800.0,8.704,8.7236,8.6745,8.7236,572800.0
2015-03-27 10:40:00,8.87,8.88,8.86,8.87,705600.0,8.7236,8.7335,8.7138,8.7236,705600.0
2015-03-27 10:50:00,8.87,8.9,8.87,8.9,532800.0,8.7236,8.7531,8.7236,8.7531,532800.0
2015-03-27 11:00:00,8.9,8.9,8.89,8.9,267200.0,8.7531,8.7531,8.7433,8.7531,267200.0
2015-03-27 11:10:00,8.89,8.91,8.88,8.9,732800.0,8.7433,8.763,8.7335,8.7531,732800.0
2015-03-27 11:20:00,8.9,8.9,8.87,8.87,379200.0,8.7531,8.7531,8.7236,8.7236,379200.0
2015-03-27 11:30:00,8.88,8.89,8.87,8.88,331200.0,8.7335,8.7433,8.7236,8.7335,331200.0
2015-03-27 11:40:00,8.88,8.88,8.87,8.88,156800.0,8.7335,8.7335,8.7236,8.7335,156800.0
2015-03-27 11:50:00,8.88,8.88,8.84,8.85,468800.0,8.7335,8.7335,8.6941,8.704,468800.0
2015-03-27 12:00:00,8.86,8.86,8.84,8.85,211200.0,8.7138,8.7138,8.6941,8.704,211200.0
2015-03-27 12:10:00,8.85,8.86,8.84,8.84,382400.0,8.704,8.7138,8.6941,8.6941,382400.0
2015-03-27 12:20:00,8.84,8.86,8.83,8.84,302400.0,8.6941,8.7138,8.6843,8.6941,302400.0
2015-03-27 12:30:00,8.83,8.86,8.83,8.85,228800.0,8.6843,8.7138,8.6843,8.704,228800.0
2015-03-27 12:40:00,8.85,8.86,8.83,8.84,358400.0,8.704,8.7138,8.6843,8.6941,358400.0
2015-03-27 12:50:00,8.85,8.86,8.84,8.86,137600.0,8.704,8.7138,8.6941,8.7138,137600.0
2015-03-27 13:00:00,8.86,8.87,8.85,8.86,123200.0,8.7138,8.7236,8.704,8.7138,123200.0
2015-03-27 13:10:00,8.86,8.86,8.84,8.85,222400.0,8.7138,8.7138,8.6941,8.704,222400.0
2015-03-27 13:20:00,8.85,8.86,8.84,8.85,96000.0,8.704,8.7138,8.6941,8.704,96000.0
2015-03-27 13:30:00,8.86,8.87,8.86,8.86,225600.0,8.7138,8.7236,8.7138,8.7138,225600.0
2015-03-27 13:40:00,8.86,8.86,8.83,8.84,272000.0,8.7138,8.7138,8.6843,8.6941,272000.0
2015-03-27 13:50:00,8.84,8.87,8.84,8.86,230400.0,8.6941,8.7236,8.6941,8.7138,230400.0
2015-03-27 14:00:00,8.86,8.87,8.85,8.85,118400.0,8.7138,8.7236,8.704,8.704,118400.0
2015-03-27 14:10:00,8.86,8.86,8.84,8.85,190400.0,8.7138,8.7138,8.6941,8.704,190400.0
2015-03-27 14:20:00,8.85,8.86,8.85,8.86,129600.0,8.704,8.7138,8.704,8.7138,129600.0
2015-03-27 14:30:00,8.86,8.86,8.85,8.85,113600.0,8.7138,8.7138,8.704,8.704,113600.0
2015-03-27 14:40:00,8.85,8.86,8.85,8.86,129600.0,8.704,8.7138,8.704,8.7138,129600.0
2015-03-27 14:50:00,8.86,8.86,8.85,8.85,270400.0,8.7138,8.7138,8.704,8.704,270400.0
2015-03-27 15:00:00,8.85,8.87,8.85,8.86,252800.0,8.704,8.7236,8.704,8.7138,252800.0
2015-03-27 15:10:00,8.86,8.86,8.85,8.85,64000.0,8.7138,8.7138,8.704,8.704,64000.0
2015-03-27 15:20:00,8.85,8.86,8.85,8.85,220800.0,8.704,8.7138,8.704,8.704,220800.0
2015-03-27 15:30:00,8.85,8.92,8.85,8.92,1356800.0,8.704,8.7728,8.704,8.7728,1356800.0
2015-03-27 15:40:00,8.92,8.93,8.9,8.91,1065600.0,8.7728,8.7826,8.7531,8.763,1065600.0
2015-03-27 15:50:00,8.91,8.94,8.89,8.9,1489600.0,8.763,8.7925,8.7433,8.7531,1489600.0
2015-03-30 09:30:00,9.01,9.07,9.01,9.07,2116800.0,8.8613,8.9203,8.8613,8.9203,2116800.0
2015-03-30 09:40:00,9.07,9.1,9.05,9.1,1817600.0,8.9203,8.9498,8.9007,8.9498,1817600.0
2015-03-30 09:50:00,9.1,9.11,9.08,9.09,1267200.0,8.9498,8.9597,8.9302,8.94,1267200.0
2015-03-30 10:00:00,9.09,9.12,9.05,9.06,1510400.0,8.94,8.9695,8.9007,8.9105,1510400.0
2015-03-30 10:10:00,9.06,9.07,9.05,9.06,952000.0,8.9105,8.9203,8.9007,8.9105,952000.0
2015-03-30 10:20:00,9.06,9.06,9.02,9.03,828800.0,8.9105,8.9105,8.8712,8.881,828800.0
2015-03-30 10:30:00,9.03,9.05,9.02,9.04,1918400.0,8.881,8.9007,8.8712,8.8908,1918400.0
2015-03-30 10:40:00,9.04,9.05,9.02,9.04,446400.0,8.8908,8.9007,8.8712,8.8908,446400.0
2015-03-30 10:50:00,9.04,9.06,9.04,9.05,651200.0,8.8908,8.9105,8.8908,8.9007,651200.0
2015-03-30 11:00:00,9.05,9.06,9.03,9.05,638400.0,8.9007,8.9105,8.881,8.9007,638400.0
2015-03-30 11:10:00,9.05,9.08,9.04,9.06,1241600.0,8.9007,8.9302,8.8908,8.9105,1241600.0
2015-03-30 11:20:00,9.06,9.07,9.05,9.07,708800.0,8.9105,8.9203,8.9007,8.9203,708800.0
2015-03-30 11:30:00,9.06,9.07,9.05,9.06,198400.0,8.9105,8.9203,8.9007,8.9105,198400.0
2015-03-30 11:40:00,9.06,9.06,9.04,9.05,324800.0,8.9105,8.9105,8.8908,8.9007,324800.0
2015-03-30 11:50:00,9.04,9.05,9.03,9.05,233600.0,8.8908,8.9007,8.881,8.9007,233600.0
2015-03-30 12:00:00,9.05,9.06,9.05,9.05,115200.0,8.9007,8.9105,8.9007,8.9007,115200.0
2015-03-30 12:10:00,9.05,9.08,9.05,9.07,433600.0,8.9007,8.9302,8.9007,8.9203,433600.0
2015-03-30 12:20:00,9.08,9.08,9.06,9.08,259200.0,8.9302,8.9302,8.9105,8.9302,259200.0
2015-03-30 12:30:00,9.08,9.08,9.06,9.08,350400.0,8.9302,8.9302,8.9105,8.9302,350400.0
2015-03-30 12:40:00,9.08,9.09,9.07,9.08,393600.0,8.9302,8.94,8.9203,8.9302,393600.0
2015-03-30 12:50:00,9.08,9.08,9.07,9.08,289600.0,8.9302,8.9302,8.9203,8.9302,289600.0
2015-03-30 13:00:00,9.08,9.09,9.08,9.09,292800.0,8.9302,8.94,8.9302,8.94,292800.0
2015-03-30 13:10:00,9.09,9.1,9.09,9.09,339200.0,8.94,8.9498,8.94,8.94,339200.0
2015-03-30 13:20:00,9.09,9.1,9.09,9.1,288000.0,8.94,8.9498,8.94,8.9498,288000.0
2015-03-30 13:30:00,9.1,9.11,9.09,9.1,265600.0,8.9498,8.9597,8.94,8.9498,265600.0
2015-03-30 13:40:00,9.09,9.11,9.09,9.09,385600.0,8.94,8.9597,8.94,8.94,385600.0
2015-03-30 13:50:00,9.09,9.09,9.06,9.09,963200.0,8.94,8.94,8.9105,8.94,963200.0
2015-03-30 14:00:00,9.09,9.11,9.09,9.09,347200.0,8.94,8.9597,8.94,8.94,347200.0
2015-03-30 14:10:00,9.09,9.11,9.09,9.1,412800.0,8.94,8.9597,8.94,8.9498,412800.0
2015-03-30 14:20:00,9.1,9.1,9.09,9.09,486400.0,8.9498,8.9498,8.94,8.94,486400.0
2015-03-30 14:30:00,9.09,9.1,9.08,9.09,480000.0,8.94,8.9498,8.9302,8.94,480000.0
2015-03-30 14:40:00,9.09,9.09,9.07,9.08,320000.0,8.94,8.94,8.9203,8.9302,320000.0
2015-03-30 14:50:00,9.08,9.09,9.08,9.09,116800.0,8.9302,8.94,8.9302,8.94,116800.0
2015-03-30 15:00:00,9.09,9.1,9.09,9.1,243200.0,8.94,8.9498,8.94,8.9498,243200.0
2015-03-30 15:10:00,9.1,9.11,9.09,9.11,227200.0,8.9498,8.9597,8.94,8.9597,227200.0
2015-03-30 15:20:00,9.1,9.1,9.08,9.09,193600.0,8.9498,8.9498,8.9302,8.94,193600.0
2015-03-30 15:30:00,9.09,9.1,9.08,9.1,387200.0,8.94,8.9498,8.9302,8.9498,387200.0
2015-03-30 15:40:00,9.1,9.11,9.1,9.11,1222400.0,8.9498,8.9597,8.9498,8.9597,1222400.0
2015-03-30 15:50:00,9.11,9.12,9.1,9.1,964800.0,8.9597,8.9695,8.9498,8.9498,964800.0
2015-03-31 09:30:00,9.05,9.06,9.03,9.05,1412800.0,8.9007,8.9105,8.881,8.9007,1412800.0
2015-03-31 09:40:00,9.04,9.05,9.0,9.02,1392000.0,8.8908,8.9007,8.8515,8.8712,1392000.0
2015-03-31 09:50:00,9.02,9.03,8.99,9.03,699200.0,8.8712,8.881,8.8417,8.881,699200.0
2015-03-31 10:00:00,9.03,9.05,9.02,9.04,664000.0,8.881,8.9007,8.8712,8.8908,664000.0
2015-03-31 10:10:00,9.04,9.06,9.01,9.02,641600.0,8.8908,8.9105,8.8613,8.8712,641600.0
2015-03-31 10:20:00,9.03,9.05,9.02,9.04,350400.0,8.881,8.9007,8.8712,8.8908,350400.0
2015-03-31 10:30:00,9.04,9.05,9.03,9.04,352000.0,8.8908,8.9007,8.881,8.8908,352000.0
2015-03-31 10:40:00,9.04,9.06,9.04,9.05,443200.0,8.8908,8.9105,8.8908,8.9007,443200.0
2015-03-31 10:50:00,9.05,9.06,9.04,9.04,140800.0,8.9007,8.9105,8.8908,8.8908,140800.0
2015-03-31 11:00:00,9.04,9.06,9.04,9.06,166400.0,8.8908,8.9105,8.8908,8.9105,166400.0
2015-03-31 11:10:00,9.06,9.09,9.06,9.08,724800.0,8.9105,8.94,8.9105,8.9302,724800.0
2015-03-31 11:20:00,9.08,9.08,9.07,9.07,89600.0,8.9302,8.9302,8.9203,8.9203,89600.0
2015-03-31 11:30:00,9.07,9.07,9.03,9.04,251200.0,8.9203,8.9203,8.881,8.8908,251200.0
2015-03-31 11:40:00,9.04,9.04,9.03,9.03,172800.0,8.8908,8.8908,8.881,8.881,172800.0
2015-03-31 11:50:00,9.04,9.04,9.02,9.02,116800.0,8.8908,8.8908,8.8712,8.8712,116800.0
2015-03-31 12:00:00,9.02,9.02,9.0,9.01,304000.0,8.8712,8.8712,8.8515,8.8613,304000.0
2015-03-31 12:10:00,9.0,9.02,9.0,9.01,155200.0,8.8515,8.8712,8.8515,8.8613,155200.0
2015-03-31 12:20:00,9.02,9.03,9.02,9.02,347200.0,8.8712,8.881,8.8712,8.8712,347200.0
2015-03-31 12:30:00,9.02,9.04,9.01,9.03,134400.0,8.8712,8.8908,8.8613,8.881,134400.0
2015-03-31 12:40:00,9.03,9.03,9.02,9.03,113600.0,8.881,8.881,8.8712,8.881,113600.0
2015-03-31 12:50:00,9.03,9.04,9.02,9.03,139200.0,8.881,8.8908,8.8712,8.881,139200.0
2015-03-31 13:00:00,9.04,9.05,9.03,9.04,118400.0,8.8908,8.9007,8.881,8.8908,118400.0
2015-03-31 13:10:00,9.04,9.06,9.04,9.05,246400.0,8.8908,8.9105,8.8908,8.9007,246400.0
2015-03-31 13:20:00,9.05,9.05,9.04,9.05,76800.0,8.9007,8.9007,8.8908,8.9007,76800.0
2015-03-31 13:30:00,9.05,9.06,9.05,9.05,440000.0,8.9007,8.9105,8.9007,8.9007,440000.0
2015-03-31 13:40:00,9.05,9.06,9.03,9.03,297600.0,8.9007,8.9105,8.881,8.881,297600.0
2015-03-31 13:50:00,9.03,9.04,9.02,9.02,105600.0,8.881,8.8908,8.8712,8.8712,105600.0
2015-03-31 14:00:00,9.02,9.03,9.02,9.02,120000.0,8.8712,8.881,8.8712,8.8712,120000.0
2015-03-31 14:10:00,9.03,9.03,9.03,9.03,59200.0,8.881,8.881,8.881,8.881,59200.0
2015-03-31 14:20:00,9.02,9.04,9.02,9.02,267200.0,8.8712,8.8908,8.8712,8.8712,267200.0
2015-03-31 14:30:00,9.02,9.03,9.01,9.02,320000.0,8.8712,8.881,8.8613,8.8712,320000.0
2015-03-31 14:40:00,9.01,9.03,9.01,9.03,137600.0,8.8613,8.881,8.8613,8.881,137600.0
2015-03-31 14:50:00,9.03,9.04,9.03,9.04,97600.0,8.881,8.8908,8.881,8.8908,97600.0
2015-03-31 15:00:00,9.04,9.04,8.98,8.99,1283200.0,8.8908,8.8908,8.8318,8.8417,1283200.0
2015-03-31 15:10:00,8.99,8.99,8.94,8.94,624000.0,8.8417,8.8417,8.7925,8.7925,624000.0
2015-03-31 15:20:00,8.94,8.96,8.92,8.94,473600.0,8.7925,8.8121,8.7728,8.7925,473600.0
2015-03-31 15:30:00,8.94,8.95,8.91,8.94,419200.0,8.7925,8.8023,8.763,8.7925,419200.0
2015-03-31 15:40:00,8.94,8.96,8.93,8.95,771200.0,8.7925,8.8121,8.7826,8.8023,771200.0
2015-03-31 15:50:00,8.94,8.94,8.91,8.91,2144000.0,8.7925,8.7925,8.763,8.763,2144000.0
2015-04-01 09:30:00,8.91,8.91,8.81,8.81,2241600.0,8.763,8.763,8.6646,8.6646,2241600.0
2015-04-01 09:40:00,8.8,8.81,8.73,8.74,1752000.0,8.6548,8.6646,8.5859,8.5958,1752000.0
2015-04-01 09:50:00,8.73,8.74,8.7,8.72,1123200.0,8.5859,8.5958,8.5564,8.5761,1123200.0
2015-04-01 10:00:00,8.72,8.75,8.7,8.73,859200.0,8.5761,8.6056,8.5564,8.5859,859200.0
2015-04-01 10:10:00,8.73,8.77,8.71,8.76,556800.0,8.5859,8.6253,8.5663,8.6154,556800.0
2015-04-01 10:20:00,8.77,8.78,8.74,8.74,1214400.0,8.6253,8.6351,8.5958,8.5958,1214400.0
2015-04-01 10:30:00,8.74,8.75,8.71,8.72,376000.0,8.5958,8.6056,8.5663,8.5761,376000.0
2015-04-01 10:40:00,8.72,8.78,8.72,8.77,635200.0,8.5761,8.6351,8.5761,8.6253,635200.0
2015-04-01 10:50:00,8.77,8.8,8.77,8.79,640000.0,8.6253,8.6548,8.6253,8.645,640000.0
2015-04-01 11:00:00,8.79,8.79,8.77,8.79,457600.0,8.645,8.645,8.6253,8.645,457600.0
2015-04-01 11:10:00,8.79,8.83,8.79,8.81,657600.0,8.645,8.6843,8.645,8.6646,657600.0
2015-04-01 11:20:00,8.81,8.81,8.77,8.78,267200.0,8.6646,8.6646,8.6253,8.6351,267200.0
2015-04-01 11:30:00,8.78,8.79,8.76,8.78,240000.0,8.6351,8.645,8.6154,8.6351,240000.0
2015-04-01 11:40:00,8.78,8.8,8.77,8.8,448000.0,8.6351,8.6548,8.6253,8.6548,448000.0
2015-04-01 11:50:00,8.8,8.81,8.77,8.78,318400.0,8.6548,8.6646,8.6253,8.6351,318400.0
2015-04-01 12:00:00,8.78,8.79,8.76,8.77,94400.0,8.6351,8.645,8.6154,8.6253,94400.0
2015-04-01 12:10:00,8.77,8.78,8.74,8.75,424000.0,8.6253,8.6351,8.5958,8.6056,424000.0
2015-04-01 12:20:00,8.75,8.78,8.75,8.77,171200.0,8.6056,8.6351,8.6056,8.6253,171200.0
2015-04-01 12:30:00,8.76,8.77,8.75,8.76,222400.0,8.6154,8.6253,8.6056,8.6154,222400.0
2015-04-01 12:40:00,8.76,8.77,8.74,8.74,222400.0,8.6154,8.6253,8.5958,8.5958,222400.0
2015-04-01 12:50:00,8.75,8.79,8.75,8.77,257600.0,8.6056,8.645,8.6056,8.6253,257600.0
2015-04-01 13:00:00,8.76,8.76,8.74,8.76,224000.0,8.6154,8.6154,8.5958,8.6154,224000.0
2015-04-01 13:10:00,8.76,8.77,8.76,8.76,110400.0,8.6154,8.6253,8.6154,8.6154,110400.0
2015-04-01 13:20:00,8.76,8.78,8.75,8.78,145600.0,8.6154,8.6351,8.6056,8.6351,145600.0
2015-04-01 13:30:00,8.78,8.79,8.77,8.77,174400.0,8.6351,8.645,8.6253,8.6253,174400.0
2015-04-01 13:40:00,8.78,8.81,8.78,8.81,222400.0,8.6351,8.6646,8.6351,8.6646,222400.0
2015-04-01 13:50:00,8.81,8.82,8.8,8.8,185600.0,8.6646,8.6745,8.6548,8.6548,185600.0
2015-04-01 14:00:00,8.8,8.8,8.79,8.79,152000.0,8.6548,8.6548,8.645,8.645,152000.0
2015-04-01 14:10:00,8.79,8.8,8.75,8.76,398400.0,8.645,8.6548,8.6056,8.6154,398400.0
2015-04-01 14:20:00,8.76,8.77,8.75,8.75,328000.0,8.6154,8.6253,8.6056,8.6056,328000.0
2015-04-01 14:30:00,8.75,8.76,8.73,8.76,352000.0,8.6056,8.6154,8.5859,8.6154,352000.0
2015-04-01 14:40:00,8.75,8.78,8.74,8.77,332800.0,8.6056,8.6351,8.5958,8.6253,332800.0
2015-04-01 14:50:00,8.78,8.78,8.76,8.76,777600.0,8.6351,8.6351,8.6154,8.6154,777600.0
2015-04-01 15:00:00,8.77,8.77,8.73,8.74,654400.0,8.6253,8.6253,8.5859,8.5958,654400.0
2015-04-01 15:10:00,8.74,8.76,8.74,8.75,212800.0,8.5958,8.6154,8.5958,8.6056,212800.0
2015-04-01 15:20:00,8.75,8.78,8.75,8.76,353600.0,8.6056,8.6351,8.6056,8.6154,353600.0
2015-04-01 15:30:00,8.76,8.8,8.75,8.78,1060800.0,8.6154,8.6548,8.6056,8.6351,1060800.0
2015-04-01 15:40:00,8.78,8.78,8.75,8.77,536000.0,8.6351,8.6351,8.6056,8.6253,536000.0
2015-04-01 15:50:00,8.78,8.82,8.78,8.82,2076800.0,8.6351,8.6745,8.6351,8.6745,2076800.0
2015-04-02 09:30:00,8.84,8.84,8.79,8.79,2518400.0,8.6941,8.6941,8.645,8.645,2518400.0
2015-04-02 09:40:00,8.8,8.85,8.78,8.84,1353600.0,8.6548,8.704,8.6351,8.6941,1353600.0
2015-04-02 09:50:00,8.85,8.88,8.85,8.86,1044800.0,8.704,8.7335,8.704,8.7138,1044800.0
2015-04-02 10:00:00,8.87,8.88,8.86,8.87,475200.0,8.7236,8.7335,8.7138,8.7236,475200.0
2015-04-02 10:10:00,8.88,8.88,8.84,8.86,419200.0,8.7335,8.7335,8.6941,8.7138,419200.0
2015-04-02 10:20:00,8.86,8.86,8.82,8.83,246400.0,8.7138,8.7138,8.6745,8.6843,246400.0
2015-04-02 10:30:00,8.83,8.83,8.81,8.82,574400.0,8.6843,8.6843,8.6646,8.6745,574400.0
2015-04-02 10:40:00,8.82,8.84,8.81,8.83,809600.0,8.6745,8.6941,8.6646,8.6843,809600.0
2015-04-02 10:50:00,8.82,8.83,8.81,8.82,260800.0,8.6745,8.6843,8.6646,8.6745,260800.0
2015-04-02 11:00:00,8.82,8.84,8.81,8.83,248000.0,8.6745,8.6941,8.6646,8.6843,248000.0
2015-04-02 11:10:00,8.83,8.84,8.82,8.83,126400.0,8.6843,8.6941,8.6745,8.6843,126400.0
2015-04-02 11:20:00,8.83,8.85,8.83,8.83,259200.0,8.6843,8.704,8.6843,8.6843,259200.0
2015-04-02 11:30:00,8.84,8.85,8.84,8.84,88000.0,8.6941,8.704,8.6941,8.6941,88000.0
2015-04-02 11:40:00,8.84,8.84,8.83,8.84,123200.0,8.6941,8.6941,8.6843,8.6941,123200.0
2015-04-02 11:50:00,8.83,8.85,8.82,8.82,108800.0,8.6843,8.704,8.6745,8.6745,108800.0
2015-04-02 12:00:00,8.81,8.81,8.78,8.79,620800.0,8.6646,8.6646,8.6351,8.645,620800.0
2015-04-02 12:10:00,8.79,8.81,8.79,8.81,131200.0,8.645,8.6646,8.645,8.6646,131200.0
2015-04-02 12:20:00,8.8,8.82,8.8,8.81,91200.0,8.6548,8.6745,8.6548,8.6646,91200.0
2015-04-02 12:30:00,8.81,8.82,8.81,8.82,126400.0,8.6646,8.6745,8.6646,8.6745,126400.0
2015-04-02 12:40:00,8.82,8.84,8.82,8.83,244800.0,8.6745,8.6941,8.6745,8.6843,244800.0
2015-04-02 12:50:00,8.83,8.83,8.82,8.82,222400.0,8.6843,8.6843,8.6745,8.6745,222400.0
2015-04-02 13:00:00,8.82,8.83,8.81,8.82,115200.0,8.6745,8.6843,8.6646,8.6745,115200.0
2015-04-02 13:10:00,8.81,8.85,8.81,8.85,264000.0,8.6646,8.704,8.6646,8.704,264000.0
2015-04-02 13:20:00,8.85,8.85,8.84,8.84,179200.0,8.704,8.704,8.6941,8.6941,179200.0
2015-04-02 13:30:00,8.84,8.84,8.83,8.83,70400.0,8.6941,8.6941,8.6843,8.6843,70400.0
2015-04-02 13:40:00,8.83,8.84,8.83,8.84,155200.0,8.6843,8.6941,8.6843,8.6941,155200.0
2015-04-02 13:50:00,8.84,8.84,8.83,8.84,97600.0,8.6941,8.6941,8.6843,8.6941,97600.0
2015-04-02 14:00:00,8.84,8.84,8.83,8.83,102400.0,8.6941,8.6941,8.6843,8.6843,102400.0
2015-04-02 14:10:00,8.83,8.86,8.83,8.86,297600.0,8.6843,8.7138,8.6843,8.7138,297600.0
2015-04-02 14:20:00,8.86,8.86,8.84,8.84,209600.0,8.7138,8.7138,8.6941,8.6941,209600.0
2015-04-02 14:30:00,8.85,8.85,8.84,8.84,155200.0,8.704,8.704,8.6941,8.6941,155200.0
2015-04-02 14:40:00,8.83,8.83,8.81,8.82,105600.0,8.6843,8.6843,8.6646,8.6745,105600.0
2015-04-02 14:50:00,8.82,8.83,8.82,8.82,184000.0,8.6745,8.6843,8.6745,8.6745,184000.0
2015-04-02 15:00:00,8.82,8.83,8.82,8.83,68800.0,8.6745,8.6843,8.6745,8.6843,68800.0
2015-04-02 15:10:00,8.83,8.83,8.82,8.82,136000.0,8.6843,8.6843,8.6745,8.6745,136000.0
2015-04-02 15:20:00,8.82,8.83,8.82,8.83,156800.0,8.6745,8.6843,8.6745,8.6843,156800.0
2015-04-02 15:30:00,8.83,8.86,8.83,8.86,312000.0,8.6843,8.7138,8.6843,8.7138,312000.0
2015-04-02 15:40:00,8.85,8.87,8.85,8.87,464000.0,8.704,8.7236,8.704,8.7236,464000.0
2015-04-02 15:50:00,8.87,8.88,8.83,8.83,790400.0,8.7236,8.7335,8.6843,8.6843,790400.0
2015-04-06 09:30:00,8.72,8.79,8.7,8.79,1584000.0,8.5761,8.645,8.5564,8.645,1584000.0
2015-04-06 09:40:00,8.8,8.88,8.8,8.86,1003200.0,8.6548,8.7335,8.6548,8.7138,1003200.0
2015-04-06 09:50:00,8.86,8.86,8.84,8.84,568000.0,8.7138,8.7138,8.6941,8.6941,568000.0
2015-04-06 10:00:00,8.84,8.87,8.83,8.85,939200.0,8.6941,8.7236,8.6843,8.704,939200.0
2015-04-06 10:10:00,8.85,8.89,8.84,8.87,950400.0,8.704,8.7433,8.6941,8.7236,950400.0
2015-04-06 10:20:00,8.88,8.93,8.87,8.92,811200.0,8.7335,8.7826,8.7236,8.7728,811200.0
2015-04-06 10:30:00,8.93,8.95,8.92,8.93,886400.0,8.7826,8.8023,8.7728,8.7826,886400.0
2015-04-06 10:40:00,8.93,8.94,8.91,8.92,612800.0,8.7826,8.7925,8.763,8.7728,612800.0
2015-04-06 10:50:00,8.92,8.95,8.92,8.93,497600.0,8.7728,8.8023,8.7728,8.7826,497600.0
2015-04-06 11:00:00,8.93,8.95,8.93,8.95,646400.0,8.7826,8.8023,8.7826,8.8023,646400.0
2015-04-06 11:10:00,8.94,8.95,8.93,8.94,417600.0,8.7925,8.8023,8.7826,8.7925,417600.0
2015-04-06 11:20:00,8.93,8.95,8.93,8.94,444800.0,8.7826,8.8023,8.7826,8.7925,444800.0
2015-04-06 11:30:00,8.94,8.95,8.94,8.95,441600.0,8.7925,8.8023,8.7925,8.8023,441600.0
2015-04-06 11:40:00,8.95,8.96,8.94,8.95,585600.0,8.8023,8.8121,8.7925,8.8023,585600.0
2015-04-06 11:50:00,8.95,8.96,8.94,8.96,483200.0,8.8023,8.8121,8.7925,8.8121,483200.0
2015-04-06 12:00:00,8.96,8.97,8.96,8.96,472000.0,8.8121,8.822,8.8121,8.8121,472000.0
2015-04-06 12:10:00,8.96,8.97,8.96,8.97,761600.0,8.8121,8.822,8.8121,8.822,761600.0
2015-04-06 12:20:00,8.97,8.99,8.97,8.98,414400.0,8.822,8.8417,8.822,8.8318,414400.0
2015-04-06 12:30:00,8.98,8.99,8.97,8.97,404800.0,8.8318,8.8417,8.822,8.822,404800.0
2015-04-06 12:40:00,8.98,8.98,8.97,8.98,483200.0,8.8318,8.8318,8.822,8.8318,483200.0
2015-04-06 12:50:00,8.98,8.99,8.97,8.99,179200.0,8.8318,8.8417,8.822,8.8417,179200.0
2015-04-06 13:00:00,8.99,9.0,8.99,9.0,396800.0,8.8417,8.8515,8.8417,8.8515,396800.0
2015-04-06 13:10:00,9.0,9.01,8.99,9.01,508800.0,8.8515,8.8613,8.8417,8.8613,508800.0
2015-04-06 13:20:00,9.01,9.02,9.0,9.01,232000.0,8.8613,8.8712,8.8515,8.8613,232000.0
2015-04-06 13:30:00,9.01,9.02,9.01,9.01,436800.0,8.8613,8.8712,8.8613,8.8613,436800.0
2015-04-06 13:40:00,9.01,9.01,9.0,9.0,331200.0,8.8613,8.8613,8.8515,8.8515,331200.0
2015-04-06 13:50:00,9.0,9.01,9.0,9.01,276800.0,8.8515,8.8613,8.8515,8.8613,276800.0
2015-04-06 14:00:00,9.01,9.01,8.99,8.99,184000.0,8.8613,8.8613,8.8417,8.8417,184000.0
2015-04-06 14:10:00,8.99,9.01,8.98,9.0,518400.0,8.8417,8.8613,8.8318,8.8515,518400.0
2015-04-06 14:20:00,9.0,9.0,8.99,8.99,336000.0,8.8515,8.8515,8.8417,8.8417,336000.0
2015-04-06 14:30:00,9.0,9.0,9.0,9.0,240000.0,8.8515,8.8515,8.8515,8.8515,240000.0
2015-04-06 14:40:00,9.01,9.01,9.0,9.01,276800.0,8.8613,8.8613,8.8515,8.8613,276800.0
2015-04-06 14:50:00,9.01,9.01,9.0,9.0,208000.0,8.8613,8.8613,8.8515,8.8515,208000.0
2015-04-06 15:00:00,9.0,9.01,8.98,8.98,505600.0,8.8515,8.8613,8.8318,8.8318,505600.0
2015-04-06 15:10:00,8.98,8.99,8.98,8.99,310400.0,8.8318,8.8417,8.8318,8.8417,310400.0
2015-04-06 15:20:00,8.99,9.0,8.99,8.99,249600.0,8.8417,8.8515,8.8417,8.8417,249600.0
2015-04-06 15:30:00,8.99,9.01,8.99,9.0,470400.0,8.8417,8.8613,8.8417,8.8515,470400.0
2015-04-06 15:40:00,9.0,9.01,8.99,8.99,616000.0,8.8515,8.8613,8.8417,8.8417,616000.0
2015-04-06 15:50:00,8.99,8.99,8.97,8.97,1448000.0,8.8417,8.8417,8.822,8.822,1448000.0
2015-04-07 09:30:00,8.96,9.04,8.96,9.03,2115200.0,8.8121,8.8908,8.8121,8.881,2115200.0
2015-04-07 09:40:00,9.03,9.05,9.02,9.03,923200.0,8.881,8.9007,8.8712,8.881,923200.0
2015-04-07 09:50:00,9.04,9.04,9.01,9.01,697600.0,8.8908,8.8908,8.8613,8.8613,697600.0
2015-04-07 10:00:00,9.02,9.02,8.98,9.01,1483200.0,8.8712,8.8712,8.8318,8.8613,1483200.0
2015-04-07 10:10:00,9.0,9.04,9.0,9.04,259200.0,8.8515,8.8908,8.8515,8.8908,259200.0
2015-04-07 10:20:00,9.05,9.07,9.04,9.07,688000.0,8.9007,8.9203,8.8908,8.9203,688000.0
2015-04-07 10:30:00,9.07,9.09,9.07,9.07,760000.0,8.9203,8.94,8.9203,8.9203,760000.0
2015-04-07 10:40:00,9.08,9.09,9.06,9.08,360000.0,8.9302,8.94,8.9105,8.9302,360000.0
2015-04-07 10:50:00,9.07,9.08,9.06,9.07,214400.0,8.9203,8.9302,8.9105,8.9203,214400.0
2015-04-07 11:00:00,9.07,9.07,9.06,9.06,198400.0,8.9203,8.9203,8.9105,8.9105,198400.0
2015-04-07 11:10:00,9.06,9.07,9.05,9.05,83200.0,8.9105,8.9203,8.9007,8.9007,83200.0
2015-04-07 11:20:00,9.04,9.05,9.04,9.05,532800.0,8.8908,8.9007,8.8908,8.9007,532800.0
2015-04-07 11:30:00,9.05,9.07,9.05,9.06,139200.0,8.9007,8.9203,8.9007,8.9105,139200.0
2015-04-07 11:40:00,9.06,9.07,9.06,9.06,129600.0,8.9105,8.9203,8.9105,8.9105,129600.0
2015-04-07 11:50:00,9.06,9.06,9.06,9.06,120000.0,8.9105,8.9105,8.9105,8.9105,120000.0
2015-04-07 12:00:00,9.06,9.08,9.06,9.07,320000.0,8.9105,8.9302,8.9105,8.9203,320000.0
2015-04-07 12:10:00,9.07,9.08,9.07,9.07,124800.0,8.9203,8.9302,8.9203,8.9203,124800.0
2015-04-07 12:20:00,9.07,9.08,9.07,9.08,115200.0,8.9203,8.9302,8.9203,8.9302,115200.0
2015-04-07 12:30:00,9.08,9.08,9.07,9.07,179200.0,8.9302,8.9302,8.9203,8.9203,179200.0
2015-04-07 12:40:00,9.07,9.07,9.05,9.05,348800.0,8.9203,8.9203,8.9007,8.9007,348800.0
2015-04-07 12:50:00,9.05,9.06,9.05,9.06,160000.0,8.9007,8.9105,8.9007,8.9105,160000.0
2015-04-07 13:00:00,9.06,9.07,9.05,9.06,147200.0,8.9105,8.9203,8.9007,8.9105,147200.0
2015-04-07 13:10:00,9.06,9.07,9.05,9.07,84800.0,8.9105,8.9203,8.9007,8.9203,84800.0
2015-04-07 13:20:00,9.07,9.07,9.06,9.06,40000.0,8.9203,8.9203,8.9105,8.9105,40000.0
2015-04-07 13:30:00,9.06,9.06,9.05,9.06,46400.0,8.9105,8.9105,8.9007,8.9105,46400.0
2015-04-07 13:40:00,9.06,9.06,9.04,9.04,209600.0,8.9105,8.9105,8.8908,8.8908,209600.0
2015-04-07 13:50:00,9.04,9.05,9.03,9.04,137600.0,8.8908,8.9007,8.881,8.8908,137600.0
2015-04-07 14:00:00,9.04,9.05,9.04,9.05,160000.0,8.8908,8.9007,8.8908,8.9007,160000.0
2015-04-07 14:10:00,9.05,9.06,9.05,9.05,100800.0,8.9007,8.9105,8.9007,8.9007,100800.0
2015-04-07 14:20:00,9.05,9.06,9.04,9.06,129600.0,8.9007,8.9105,8.8908,8.9105,129600.0
2015-04-07 14:30:00,9.05,9.06,9.05,9.05,96000.0,8.9007,8.9105,8.9007,8.9007,96000.0
2015-04-07 14:40:00,9.06,9.06,9.05,9.06,142400.0,8.9105,8.9105,8.9007,8.9105,142400.0
2015-04-07 14:50:00,9.06,9.06,9.03,9.03,206400.0,8.9105,8.9105,8.881,8.881,206400.0
2015-04-07 15:00:00,9.03,9.04,9.03,9.03,161600.0,8.881,8.8908,8.881,8.881,161600.0
2015-04-07 15:10:00,9.03,9.03,9.02,9.02,219200.0,8.881,8.881,8.8712,8.8712,219200.0
2015-04-07 15:20:00,9.02,9.02,8.99,9.01,496000.0,8.8712,8.8712,8.8417,8.8613,496000.0
2015-04-07 15:30:00,9.0,9.02,8.97,8.98,790400.0,8.8515,8.8712,8.822,8.8318,790400.0
2015-04-07 15:40:00,8.97,8.98,8.96,8.97,795200.0,8.822,8.8318,8.8121,8.822,795200.0
2015-04-07 15:50:00,8.96,8.96,8.94,8.94,886400.0,8.8121,8.8121,8.7925,8.7925,886400.0
2015-04-08 09:30:00,8.95,9.02,8.94,9.0,2196800.0,8.8023,8.8712,8.7925,8.8515,2196800.0
2015-04-08 09:40:00,9.01,9.07,9.01,9.06,1635200.0,8.8613,8.9203,8.8613,8.9105,1635200.0
2015-04-08 09:50:00,9.06,9.08,9.06,9.07,1131200.0,8.9105,8.9302,8.9105,8.9203,1131200.0
2015-04-08 10:00:00,9.08,9.08,9.05,9.06,390400.0,8.9302,8.9302,8.9007,8.9105,390400.0
2015-04-08 10:10:00,9.05,9.06,9.04,9.04,312000.0,8.9007,8.9105,8.8908,8.8908,312000.0
2015-04-08 10:20:00,9.04,9.06,9.04,9.05,305600.0,8.8908,8.9105,8.8908,8.9007,305600.0
2015-04-08 10:30:00,9.05,9.05,9.01,9.01,337600.0,8.9007,8.9007,8.8613,8.8613,337600.0
2015-04-08 10:40:00,9.01,9.01,8.97,8.99,1969600.0,8.8613,8.8613,8.822,8.8417,1969600.0
2015-04-08 10:50:00,8.99,9.02,8.99,9.01,392000.0,8.8417,8.8712,8.8417,8.8613,392000.0
2015-04-08 11:00:00,9.02,9.03,9.0,9.03,536000.0,8.8712,8.881,8.8515,8.881,536000.0
2015-04-08 11:10:00,9.03,9.06,9.03,9.05,329600.0,8.881,8.9105,8.881,8.9007,329600.0
2015-04-08 11:20:00,9.06,9.06,9.03,9.05,270400.0,8.9105,8.9105,8.881,8.9007,270400.0
2015-04-08 11:30:00,9.05,9.07,9.04,9.06,392000.0,8.9007,8.9203,8.8908,8.9105,392000.0
2015-04-08 11:40:00,9.06,9.08,9.06,9.08,236800.0,8.9105,8.9302,8.9105,8.9302,236800.0
2015-04-08 11:50:00,9.08,9.08,9.06,9.07,155200.0,8.9302,8.9302,8.9105,8.9203,155200.0
2015-04-08 12:00:00,9.07,9.08,9.06,9.07,291200.0,8.9203,8.9302,8.9105,8.9203,291200.0
2015-04-08 12:10:00,9.08,9.08,9.07,9.08,150400.0,8.9302,8.9302,8.9203,8.9302,150400.0
2015-04-08 12:20:00,9.07,9.07,9.06,9.06,236800.0,8.9203,8.9203,8.9105,8.9105,236800.0
2015-04-08 12:30:00,9.06,9.06,9.05,9.06,150400.0,8.9105,8.9105,8.9007,8.9105,150400.0
2015-04-08 12:40:00,9.05,9.07,9.05,9.07,196800.0,8.9007,8.9203,8.9007,8.9203,196800.0
2015-04-08 12:50:00,9.07,9.07,9.05,9.05,155200.0,8.9203,8.9203,8.9007,8.9007,155200.0
2015-04-08 13:00:00,9.05,9.06,9.04,9.06,89600.0,8.9007,8.9105,8.8908,8.9105,89600.0
2015-04-08 13:10:00,9.06,9.06,9.03,9.04,209600.0,8.9105,8.9105,8.881,8.8908,209600.0
2015-04-08 13:20:00,9.04,9.05,9.04,9.05,67200.0,8.8908,8.9007,8.8908,8.9007,67200.0
2015-04-08 13:30:00,9.05,9.06,9.04,9.04,92800.0,8.9007,8.9105,8.8908,8.8908,92800.0
2015-04-08 13:40:00,9.04,9.05,9.04,9.05,62400.0,8.8908,8.9007,8.8908,8.9007,62400.0
2015-04-08 13:50:00,9.05,9.06,9.05,9.05,123200.0,8.9007,8.9105,8.9007,8.9007,123200.0
2015-04-08 14:00:00,9.04,9.05,8.98,8.98,662400.0,8.8908,8.9007,8.8318,8.8318,662400.0
2015-04-08 14:10:00,8.98,9.09,8.98,9.08,1363200.0,8.8318,8.94,8.8318,8.9302,1363200.0
2015-04-08 14:20:00,9.09,9.11,9.06,9.07,881600.0,8.94,8.9597,8.9105,8.9203,881600.0
2015-04-08 14:30:00,9.07,9.08,9.05,9.07,403200.0,8.9203,8.9302,8.9007,8.9203,403200.0
2015-04-08 14:40:00,9.06,9.07,9.04,9.07,494400.0,8.9105,8.9203,8.8908,8.9203,494400.0
2015-04-08 14:50:00,9.07,9.07,9.02,9.04,715200.0,8.9203,8.9203,8.8712,8.8908,715200.0
2015-04-08 15:00:00,9.04,9.06,9.04,9.05,376000.0,8.8908,8.9105,8.8908,8.9007,376000.0
2015-04-08 15:10:00,9.05,9.06,9.03,9.04,350400.0,8.9007,8.9105,8.881,8.8908,350400.0
2015-04-08 15:20:00,9.03,9.05,9.02,9.04,569600.0,8.881,8.9007,8.8712,8.8908,569600.0
2015-04-08 15:30:00,9.04,9.05,9.03,9.05,713600.0,8.8908,8.9007,8.881,8.9007,713600.0
2015-04-08 15:40:00,9.05,9.07,9.04,9.05,945600.0,8.9007,8.9203,8.8908,8.9007,945600.0
2015-04-08 15:50:00,9.05,9.08,9.05,9.08,859200.0,8.9007,8.9302,8.9007,8.9302,859200.0
2015-04-09 09:30:00,9.07,9.16,9.07,9.15,1497600.0,8.9203,9.0088,8.9203,8.999,1497600.0
2015-04-09 09:40:00,9.15,9.15,9.11,9.11,691200.0,8.999,8.999,8.9597,8.9597,691200.0
2015-04-09 09:50:00,9.12,9.12,9.07,9.11,1000000.0,8.9695,8.9695,8.9203,8.9597,1000000.0
2015-04-09 10:00:00,9.11,9.13,9.08,9.11,664000.0,8.9597,8.9793,8.9302,8.9597,664000.0
2015-04-09 10:10:00,9.1,9.12,9.08,9.09,248000.0,8.9498,8.9695,8.9302,8.94,248000.0
2015-04-09 10:20:00,9.08,9.11,9.06,9.11,481600.0,8.9302,8.9597,8.9105,8.9597,481600.0
2015-04-09 10:30:00,9.11,9.11,9.08,9.09,281600.0,8.9597,8.9597,8.9302,8.94,281600.0
2015-04-09 10:40:00,9.1,9.1,9.05,9.06,491200.0,8.9498,8.9498,8.9007,8.9105,491200.0
2015-04-09 10:50:00,9.06,9.07,9.04,9.07,638400.0,8.9105,8.9203,8.8908,8.9203,638400.0
2015-04-09 11:00:00,9.07,9.07,9.05,9.05,369600.0,8.9203,8.9203,8.9007,8.9007,369600.0
2015-04-09 11:10:00,9.05,9.06,9.02,9.03,246400.0,8.9007,8.9105,8.8712,8.881,246400.0
2015-04-09 11:20:00,9.03,9.06,9.01,9.06,440000.0,8.881,8.9105,8.8613,8.9105,440000.0
2015-04-09 11:30:00,9.06,9.06,9.05,9.06,166400.0,8.9105,8.9105,8.9007,8.9105,166400.0
2015-04-09 11:40:00,9.06,9.08,9.06,9.07,232000.0,8.9105,8.9302,8.9105,8.9203,232000.0
2015-04-09 11:50:00,9.07,9.08,9.06,9.07,254400.0,8.9203,8.9302,8.9105,8.9203,254400.0
2015-04-09 12:00:00,9.07,9.08,9.07,9.08,172800.0,8.9203,8.9302,8.9203,8.9302,172800.0
2015-04-09 12:10:00,9.08,9.1,9.08,9.1,169600.0,8.9302,8.9498,8.9302,8.9498,169600.0
2015-04-09 12:20:00,9.09,9.13,9.09,9.13,571200.0,8.94,8.9793,8.94,8.9793,571200.0
2015-04-09 12:30:00,9.13,9.13,9.11,9.12,176000.0,8.9793,8.9793,8.9597,8.9695,176000.0
2015-04-09 12:40:00,9.11,9.12,9.11,9.11,198400.0,8.9597,8.9695,8.9597,8.9597,198400.0
2015-04-09 12:50:00,9.11,9.13,9.11,9.12,105600.0,8.9597,8.9793,8.9597,8.9695,105600.0
2015-04-09 13:00:00,9.12,9.13,9.11,9.11,272000.0,8.9695,8.9793,8.9597,8.9597,272000.0
2015-04-09 13:10:00,9.11,9.12,9.11,9.12,158400.0,8.9597,8.9695,8.9597,8.9695,158400.0
2015-04-09 13:20:00,9.12,9.13,9.11,9.12,249600.0,8.9695,8.9793,8.9597,8.9695,249600.0
2015-04-09 13:30:00,9.12,9.12,9.1,9.1,328000.0,8.9695,8.9695,8.9498,8.9498,328000.0
2015-04-09 13:40:00,9.1,9.12,9.1,9.11,140800.0,8.9498,8.9695,8.9498,8.9597,140800.0
2015-04-09 13:50:00,9.12,9.12,9.1,9.11,136000.0,8.9695,8.9695,8.9498,8.9597,136000.0
2015-04-09 14:00:00,9.11,9.12,9.11,9.11,136000.0,8.9597,8.9695,8.9597,8.9597,136000.0
2015-04-09 14:10:00,9.11,9.12,9.11,9.11,124800.0,8.9597,8.9695,8.9597,8.9597,124800.0
2015-04-09 14:20:00,9.11,9.11,9.1,9.11,75200.0,8.9597,8.9597,8.9498,8.9597,75200.0
2015-04-09 14:30:00,9.11,9.13,9.1,9.13,124800.0,8.9597,8.9793,8.9498,8.9793,124800.0
2015-04-09 14:40:00,9.13,9.13,9.12,9.12,401600.0,8.9793,8.9793,8.9695,8.9695,401600.0
2015-04-09 14:50:00,9.12,9.14,9.12,9.14,193600.0,8.9695,8.9892,8.9695,8.9892,193600.0
2015-04-09 15:00:00,9.14,9.16,9.14,9.15,312000.0,8.9892,9.0088,8.9892,8.999,312000.0
2015-04-09 15:10:00,9.15,9.2,9.15,9.18,1248000.0,8.999,9.0482,8.999,9.0285,1248000.0
2015-04-09 15:20:00,9.18,9.2,9.18,9.2,238400.0,9.0285,9.0482,9.0285,9.0482,238400.0
2015-04-09 15:30:00,9.2,9.2,9.16,9.17,420800.0,9.0482,9.0482,9.0088,9.0187,420800.0
2015-04-09 15:40:00,9.17,9.18,9.17,9.18,313600.0,9.0187,9.0285,9.0187,9.0285,313600.0
2015-04-09 15:50:00,9.18,9.2,9.17,9.2,1392000.0,9.0285,9.0482,9.0187,9.0482,1392000.0
2015-04-10 09:30:00,9.19,9.21,9.17,9.18,1158400.0,9.0384,9.058,9.0187,9.0285,1158400.0
2015-04-10 09:40:00,9.18,9.18,9.15,9.18,465600.0,9.0285,9.0285,8.999,9.0285,465600.0
2015-04-10 09:50:00,9.19,9.19,9.18,9.19,504000.0,9.0384,9.0384,9.0285,9.0384,504000.0
2015-04-10 10:00:00,9.19,9.22,9.19,9.21,723200.0,9.0384,9.0679,9.0384,9.058,723200.0
2015-04-10 10:10:00,9.21,9.21,9.19,9.19,296000.0,9.058,9.058,9.0384,9.0384,296000.0
2015-04-10 10:20:00,9.19,9.21,9.19,9.2,254400.0,9.0384,9.058,9.0384,9.0482,254400.0
2015-04-10 10:30:00,9.21,9.23,9.2,9.23,409600.0,9.058,9.0777,9.0482,9.0777,409600.0
2015-04-10 10:40:00,9.23,9.23,9.21,9.22,723200.0,9.0777,9.0777,9.058,9.0679,723200.0
2015-04-10 10:50:00,9.22,9.23,9.22,9.23,505600.0,9.0679,9.0777,9.0679,9.0777,505600.0
2015-04-10 11:00:00,9.22,9.23,9.22,9.23,241600.0,9.0679,9.0777,9.0679,9.0777,241600.0
2015-04-10 11:10:00,9.23,9.23,9.22,9.22,177600.0,9.0777,9.0777,9.0679,9.0679,177600.0
2015-04-10 11:20:00,9.22,9.24,9.22,9.24,332800.0,9.0679,9.0875,9.0679,9.0875,332800.0
2015-04-10 11:30:00,9.24,9.24,9.24,9.24,294400.0,9.0875,9.0875,9.0875,9.0875,294400.0
2015-04-10 11:40:00,9.24,9.24,9.23,9.23,272000.0,9.0875,9.0875,9.0777,9.0777,272000.0
2015-04-10 11:50:00,9.23,9.24,9.23,9.23,499200.0,9.0777,9.0875,9.0777,9.0777,499200.0
2015-04-10 12:00:00,9.23,9.24,9.23,9.23,139200.0,9.0777,9.0875,9.0777,9.0777,139200.0
2015-04-10 12:10:00,9.23,9.24,9.23,9.24,108800.0,9.0777,9.0875,9.0777,9.0875,108800.0
2015-04-10 12:20:00,9.24,9.24,9.23,9.24,107200.0,9.0875,9.0875,9.0777,9.0875,107200.0
2015-04-10 12:30:00,9.24,9.25,9.24,9.25,148800.0,9.0875,9.0974,9.0875,9.0974,148800.0
2015-04-10 12:40:00,9.25,9.25,9.24,9.24,124800.0,9.0974,9.0974,9.0875,9.0875,124800.0
2015-04-10 12:50:00,9.24,9.25,9.24,9.24,195200.0,9.0875,9.0974,9.0875,9.0875,195200.0
2015-04-10 13:00:00,9.24,9.25,9.24,9.24,131200.0,9.0875,9.0974,9.0875,9.0875,131200.0
2015-04-10 13:10:00,9.24,9.24,9.24,9.24,248000.0,9.0875,9.0875,9.0875,9.0875,248000.0
2015-04-10 13:20:00,9.24,9.24,9.23,9.23,152000.0,9.0875,9.0875,9.0777,9.0777,152000.0
2015-04-10 13:30:00,9.24,9.25,9.23,9.25,164800.0,9.0875,9.0974,9.0777,9.0974,164800.0
2015-04-10 13:40:00,9.25,9.26,9.25,9.26,142400.0,9.0974,9.1072,9.0974,9.1072,142400.0
2015-04-10 13:50:00,9.26,9.26,9.26,9.26,83200.0,9.1072,9.1072,9.1072,9.1072,83200.0
2015-04-10 14:00:00,9.26,9.26,9.26,9.26,248000.0,9.1072,9.1072,9.1072,9.1072,248000.0
2015-04-10 14:10:00,9.26,9.27,9.26,9.26,644800.0,9.1072,9.117,9.1072,9.1072,644800.0
2015-04-10 14:20:00,9.26,9.26,9.25,9.25,126400.0,9.1072,9.1072,9.0974,9.0974,126400.0
2015-04-10 14:30:00,9.25,9.26,9.25,9.26,208000.0,9.0974,9.1072,9.0974,9.1072,208000.0
2015-04-10 14:40:00,9.26,9.26,9.25,9.26,193600.0,9.1072,9.1072,9.0974,9.1072,193600.0
2015-04-10 14:50:00,9.26,9.27,9.26,9.26,580800.0,9.1072,9.117,9.1072,9.1072,580800.0
2015-04-10 15:00:00,9.26,9.26,9.25,9.26,164800.0,9.1072,9.1072,9.0974,9.1072,164800.0
2015-04-10 15:10:00,9.26,9.26,9.25,9.25,345600.0,9.1072,9.1072,9.0974,9.0974,345600.0
2015-04-10 15:20:00,9.25,9.25,9.24,9.25,80000.0,9.0974,9.0974,9.0875,9.0974,80000.0
2015-04-10 15:30:00,9.25,9.27,9.25,9.27,76800.0,9.0974,9.117,9.0974,9.117,76800.0
2015-04-10 15:40:00,9.27,9.27,9.26,9.26,286400.0,9.117,9.117,9.1072,9.1072,286400.0
2015-04-10 15:50:00,9.26,9.27,9.26,9.27,806400.0,9.1072,9.117,9.1072,9.117,806400.0
2015-04-13 09:30:00,9.29,9.34,9.28,9.34,1520000.0,9.1367,9.1859,9.1269,9.1859,1520000.0
2015-04-13 09:40:00,9.34,9.36,9.34,9.35,1123200.0,9.1859,9.2055,9.1859,9.1957,1123200.0
2015-04-13 09:50:00,9.36,9.37,9.35,9.36,702400.0,9.2055,9.2154,9.1957,9.2055,702400.0
2015-04-13 10:00:00,9.36,9.36,9.35,9.36,457600.0,9.2055,9.2055,9.1957,9.2055,457600.0
2015-04-13 10:10:00,9.35,9.37,9.35,9.36,553600.0,9.1957,9.2154,9.1957,9.2055,553600.0
2015-04-13 10:20:00,9.36,9.38,9.35,9.37,520000.0,9.2055,9.2252,9.1957,9.2154,520000.0
2015-04-13 10:30:00,9.36,9.37,9.35,9.36,512000.0,9.2055,9.2154,9.1957,9.2055,512000.0
2015-04-13 10:40:00,9.36,9.36,9.35,9.35,248000.0,9.2055,9.2055,9.1957,9.1957,248000.0
2015-04-13 10:50:00,9.35,9.35,9.34,9.34,206400.0,9.1957,9.1957,9.1859,9.1859,206400.0
2015-04-13 11:00:00,9.34,9.35,9.34,9.35,241600.0,9.1859,9.1957,9.1859,9.1957,241600.0
2015-04-13 11:10:00,9.35,9.36,9.34,9.35,264000.0,9.1957,9.2055,9.1859,9.1957,264000.0
2015-04-13 11:20:00,9.35,9.36,9.34,9.34,249600.0,9.1957,9.2055,9.1859,9.1859,249600.0
2015-04-13 11:30:00,9.34,9.36,9.34,9.35,192000.0,9.1859,9.2055,9.1859,9.1957,192000.0
2015-04-13 11:40:00,9.35,9.35,9.34,9.34,148800.0,9.1957,9.1957,9.1859,9.1859,148800.0
2015-04-13 11:50:00,9.34,9.35,9.33,9.34,416000.0,9.1859,9.1957,9.176,9.1859,416000.0
2015-04-13 12:00:00,9.34,9.34,9.32,9.33,209600.0,9.1859,9.1859,9.1662,9.176,209600.0
2015-04-13 12:10:00,9.33,9.33,9.31,9.31,353600.0,9.176,9.176,9.1564,9.1564,353600.0
2015-04-13 12:20:00,9.31,9.32,9.31,9.31,272000.0,9.1564,9.1662,9.1564,9.1564,272000.0
2015-04-13 12:30:00,9.32,9.32,9.31,9.32,209600.0,9.1662,9.1662,9.1564,9.1662,209600.0
2015-04-13 12:40:00,9.32,9.32,9.31,9.32,268800.0,9.1662,9.1662,9.1564,9.1662,268800.0
2015-04-13 12:50:00,9.31,9.31,9.31,9.31,113600.0,9.1564,9.1564,9.1564,9.1564,113600.0
2015-04-13 13:00:00,9.31,9.31,9.28,9.29,456000.0,9.1564,9.1564,9.1269,9.1367,456000.0
2015-04-13 13:10:00,9.29,9.29,9.27,9.28,468800.0,9.1367,9.1367,9.117,9.1269,468800.0
2015-04-13 13:20:00,9.28,9.28,9.25,9.26,446400.0,9.1269,9.1269,9.0974,9.1072,446400.0
2015-04-13 13:30:00,9.26,9.26,9.25,9.26,252800.0,9.1072,9.1072,9.0974,9.1072,252800.0
2015-04-13 13:40:00,9.26,9.26,9.24,9.24,182400.0,9.1072,9.1072,9.0875,9.0875,182400.0
2015-04-13 13:50:00,9.23,9.26,9.22,9.26,166400.0,9.0777,9.1072,9.0679,9.1072,166400.0
2015-04-13 14:00:00,9.26,9.27,9.25,9.26,190400.0,9.1072,9.117,9.0974,9.1072,190400.0
2015-04-13 14:10:00,9.27,9.27,9.25,9.25,107200.0,9.117,9.117,9.0974,9.0974,107200.0
2015-04-13 14:20:00,9.25,9.26,9.24,9.25,118400.0,9.0974,9.1072,9.0875,9.0974,118400.0
2015-04-13 14:30:00,9.26,9.27,9.25,9.27,179200.0,9.1072,9.117,9.0974,9.117,179200.0
2015-04-13 14:40:00,9.27,9.28,9.25,9.26,179200.0,9.117,9.1269,9.0974,9.1072,179200.0
2015-04-13 14:50:00,9.26,9.26,9.23,9.25,236800.0,9.1072,9.1072,9.0777,9.0974,236800.0
2015-04-13 15:00:00,9.25,9.27,9.24,9.27,225600.0,9.0974,9.117,9.0875,9.117,225600.0
2015-04-13 15:10:00,9.27,9.27,9.25,9.25,291200.0,9.117,9.117,9.0974,9.0974,291200.0
2015-04-13 15:20:00,9.25,9.25,9.22,9.23,387200.0,9.0974,9.0974,9.0679,9.0777,387200.0
2015-04-13 15:30:00,9.23,9.24,9.23,9.24,332800.0,9.0777,9.0875,9.0777,9.0875,332800.0
2015-04-13 15:40:00,9.24,9.25,9.22,9.22,548800.0,9.0875,9.0974,9.0679,9.0679,548800.0
2015-04-13 15:50:00,9.22,9.23,9.2,9.22,1915200.0,9.0679,9.0777,9.0482,9.0679,1915200.0
2015-04-14 09:30:00,9.2,9.25,9.2,9.25,1056000.0,9.0482,9.0974,9.0482,9.0974,1056000.0
2015-04-14 09:40:00,9.26,9.26,9.16,9.18,875200.0,9.1072,9.1072,9.0088,9.0285,875200.0
2015-04-14 09:50:00,9.18,9.2,9.12,9.13,963200.0,9.0285,9.0482,8.9695,8.9793,963200.0
2015-04-14 10:00:00,9.13,9.13,9.08,9.11,1177600.0,8.9793,8.9793,8.9302,8.9597,1177600.0
2015-04-14 10:10:00,9.11,9.15,9.1,9.13,886400.0,8.9597,8.999,8.9498,8.9793,886400.0
2015-04-14 10:20:00,9.13,9.13,9.11,9.12,508800.0,8.9793,8.9793,8.9597,8.9695,508800.0
2015-04-14 10:30:00,9.12,9.12,9.07,9.09,1388800.0,8.9695,8.9695,8.9203,8.94,1388800.0
2015-04-14 10:40:00,9.09,9.12,9.08,9.11,281600.0,8.94,8.9695,8.9302,8.9597,281600.0
2015-04-14 10:50:00,9.11,9.12,9.1,9.1,366400.0,8.9597,8.9695,8.9498,8.9498,366400.0
2015-04-14 11:00:00,9.1,9.12,9.09,9.11,214400.0,8.9498,8.9695,8.94,8.9597,214400.0
2015-04-14 11:10:00,9.11,9.16,9.11,9.14,910400.0,8.9597,9.0088,8.9597,8.9892,910400.0
2015-04-14 11:20:00,9.14,9.14,9.12,9.13,422400.0,8.9892,8.9892,8.9695,8.9793,422400.0
2015-04-14 11:30:00,9.13,9.14,9.11,9.11,126400.0,8.9793,8.9892,8.9597,8.9597,126400.0
2015-04-14 11:40:00,9.12,9.13,9.12,9.12,174400.0,8.9695,8.9793,8.9695,8.9695,174400.0
2015-04-14 11:50:00,9.12,9.13,9.11,9.13,99200.0,8.9695,8.9793,8.9597,8.9793,99200.0
2015-04-14 12:00:00,9.13,9.15,9.13,9.15,304000.0,8.9793,8.999,8.9793,8.999,304000.0
2015-04-14 12:10:00,9.15,9.16,9.14,9.14,401600.0,8.999,9.0088,8.9892,8.9892,401600.0
2015-04-14 12:20:00,9.14,9.15,9.14,9.15,158400.0,8.9892,8.999,8.9892,8.999,158400.0
2015-04-14 12:30:00,9.15,9.2,9.15,9.18,604800.0,8.999,9.0482,8.999,9.0285,604800.0
2015-04-14 12:40:00,9.18,9.18,9.17,9.17,270400.0,9.0285,9.0285,9.0187,9.0187,270400.0
2015-04-14 12:50:00,9.17,9.17,9.15,9.15,308800.0,9.0187,9.0187,8.999,8.999,308800.0
2015-04-14 13:00:00,9.15,9.15,9.14,9.14,156800.0,8.999,8.999,8.9892,8.9892,156800.0
2015-04-14 13:10:00,9.14,9.15,9.12,9.13,350400.0,8.9892,8.999,8.9695,8.9793,350400.0
2015-04-14 13:20:00,9.13,9.14,9.13,9.14,492800.0,8.9793,8.9892,8.9793,8.9892,492800.0
2015-04-14 13:30:00,9.15,9.15,9.14,9.14,115200.0,8.999,8.999,8.9892,8.9892,115200.0
2015-04-14 13:40:00,9.14,9.15,9.14,9.15,81600.0,8.9892,8.999,8.9892,8.999,81600.0
2015-04-14 13:50:00,9.14,9.15,9.14,9.14,105600.0,8.9892,8.999,8.9892,8.9892,105600.0
2015-04-14 14:00:00,9.14,9.15,9.13,9.15,84800.0,8.9892,8.999,8.9793,8.999,84800.0
2015-04-14 14:10:00,9.15,9.15,9.14,9.15,73600.0,8.999,8.999,8.9892,8.999,73600.0
2015-04-14 14:20:00,9.15,9.15,9.14,9.15,102400.0,8.999,8.999,8.9892,8.999,102400.0
2015-04-14 14:30:00,9.15,9.15,9.13,9.13,243200.0,8.999,8.999,8.9793,8.9793,243200.0
2015-04-14 14:40:00,9.13,9.14,9.13,9.13,110400.0,8.9793,8.9892,8.9793,8.9793,110400.0
2015-04-14 14:50:00,9.13,9.16,9.13,9.16,107200.0,8.9793,9.0088,8.9793,9.0088,107200.0
2015-04-14 15:00:00,9.16,9.17,9.15,9.15,251200.0,9.0088,9.0187,8.999,8.999,251200.0
2015-04-14 15:10:00,9.16,9.18,9.16,9.18,196800.0,9.0088,9.0285,9.0088,9.0285,196800.0
2015-04-14 15:20:00,9.17,9.17,9.15,9.15,254400.0,9.0187,9.0187,8.999,8.999,254400.0
2015-04-14 15:30:00,9.15,9.17,9.15,9.16,180800.0,8.999,9.0187,8.999,9.0088,180800.0
2015-04-14 15:40:00,9.16,9.17,9.16,9.16,515200.0,9.0088,9.0187,9.0088,9.0088,515200.0
2015-04-14 15:50:00,9.17,9.17,9.15,9.17,643200.0,9.0187,9.0187,8.999,9.0187,643200.0
2015-04-15 09:30:00,9.22,9.25,9.2,9.23,2760000.0,9.0679,9.0974,9.0482,9.0777,2760000.0
2015-04-15 09:40:00,9.23,9.24,9.22,9.23,361600.0,9.0777,9.0875,9.0679,9.0777,361600.0
2015-04-15 09:50:00,9.24,9.26,9.23,9.23,846400.0,9.0875,9.1072,9.0777,9.0777,846400.0
2015-04-15 10:00:00,9.24,9.25,9.21,9.23,806400.0,9.0875,9.0974,9.058,9.0777,806400.0
2015-04-15 10:10:00,9.23,9.24,9.23,9.23,252800.0,9.0777,9.0875,9.0777,9.0777,252800.0
2015-04-15 10:20:00,9.24,9.24,9.22,9.22,288000.0,9.0875,9.0875,9.0679,9.0679,288000.0
2015-04-15 10:30:00,9.23,9.24,9.23,9.24,209600.0,9.0777,9.0875,9.0777,9.0875,209600.0
2015-04-15 10:40:00,9.24,9.24,9.23,9.23,118400.0,9.0875,9.0875,9.0777,9.0777,118400.0
2015-04-15 10:50:00,9.23,9.24,9.23,9.24,126400.0,9.0777,9.0875,9.0777,9.0875,126400.0
2015-04-15 11:00:00,9.25,9.25,9.24,9.24,553600.0,9.0974,9.0974,9.0875,9.0875,553600.0
2015-04-15 11:10:00,9.24,9.24,9.22,9.23,105600.0,9.0875,9.0875,9.0679,9.0777,105600.0
2015-04-15 11:20:00,9.22,9.22,9.21,9.22,320000.0,9.0679,9.0679,9.058,9.0679,320000.0
2015-04-15 11:30:00,9.22,9.22,9.2,9.2,425600.0,9.0679,9.0679,9.0482,9.0482,425600.0
2015-04-15 11:40:00,9.2,9.23,9.2,9.23,164800.0,9.0482,9.0777,9.0482,9.0777,164800.0
2015-04-15 11:50:00,9.23,9.25,9.23,9.24,297600.0,9.0777,9.0974,9.0777,9.0875,297600.0
2015-04-15 12:00:00,9.24,9.25,9.24,9.24,113600.0,9.0875,9.0974,9.0875,9.0875,113600.0
2015-04-15 12:10:00,9.24,9.24,9.23,9.24,193600.0,9.0875,9.0875,9.0777,9.0875,193600.0
2015-04-15 12:20:00,9.24,9.24,9.23,9.24,238400.0,9.0875,9.0875,9.0777,9.0875,238400.0
2015-04-15 12:30:00,9.24,9.24,9.22,9.23,596800.0,9.0875,9.0875,9.0679,9.0777,596800.0
2015-04-15 12:40:00,9.23,9.24,9.23,9.24,115200.0,9.0777,9.0875,9.0777,9.0875,115200.0
2015-04-15 12:50:00,9.24,9.25,9.23,9.25,184000.0,9.0875,9.0974,9.0777,9.0974,184000.0
2015-04-15 13:00:00,9.25,9.25,9.24,9.24,198400.0,9.0974,9.0974,9.0875,9.0875,198400.0
2015-04-15 13:10:00,9.25,9.26,9.24,9.26,246400.0,9.0974,9.1072,9.0875,9.1072,246400.0
2015-04-15 13:20:00,9.26,9.29,9.26,9.29,425600.0,9.1072,9.1367,9.1072,9.1367,425600.0
2015-04-15 13:30:00,9.29,9.29,9.28,9.29,414400.0,9.1367,9.1367,9.1269,9.1367,414400.0
2015-04-15 13:40:00,9.28,9.29,9.28,9.29,257600.0,9.1269,9.1367,9.1269,9.1367,257600.0
2015-04-15 13:50:00,9.29,9.29,9.28,9.29,177600.0,9.1367,9.1367,9.1269,9.1367,177600.0
2015-04-15 14:00:00,9.29,9.3,9.28,9.3,302400.0,9.1367,9.1465,9.1269,9.1465,302400.0
2015-04-15 14:10:00,9.3,9.31,9.3,9.31,355200.0,9.1465,9.1564,9.1465,9.1564,355200.0
2015-04-15 14:20:00,9.31,9.31,9.29,9.3,345600.0,9.1564,9.1564,9.1367,9.1465,345600.0
2015-04-15 14:30:00,9.3,9.3,9.29,9.3,324800.0,9.1465,9.1465,9.1367,9.1465,324800.0
2015-04-15 14:40:00,9.3,9.32,9.3,9.32,366400.0,9.1465,9.1662,9.1465,9.1662,366400.0
2015-04-15 14:50:00,9.32,9.32,9.31,9.31,352000.0,9.1662,9.1662,9.1564,9.1564,352000.0
2015-04-15 15:00:00,9.31,9.32,9.31,9.31,344000.0,9.1564,9.1662,9.1564,9.1564,344000.0
2015-04-15 15:10:00,9.31,9.32,9.3,9.3,438400.0,9.1564,9.1662,9.1465,9.1465,438400.0
2015-04-15 15:20:00,9.3,9.31,9.3,9.31,195200.0,9.1465,9.1564,9.1465,9.1564,195200.0
2015-04-15 15:30:00,9.3,9.31,9.28,9.28,284800.0,9.1465,9.1564,9.1269,9.1269,284800.0
2015-04-15 15:40:00,9.28,9.29,9.28,9.28,388800.0,9.1269,9.1367,9.1269,9.1269,388800.0
2015-04-15 15:50:00,9.28,9.29,9.28,9.28,1102400.0,9.1269,9.1367,9.1269,9.1269,1102400.0
2015-04-16 09:30:00,9.23,9.28,9.22,9.26,1099200.0,9.0777,9.1269,9.0679,9.1072,1099200.0
2015-04-16 09:40:00,9.26,9.28,9.25,9.26,697600.0,9.1072,9.1269,9.0974,9.1072,697600.0
2015-04-16 09:50:00,9.27,9.27,9.24,9.26,422400.0,9.117,9.117,9.0875,9.1072,422400.0
2015-04-16 10:00:00,9.26,9.27,9.24,9.25,409600.0,9.1072,9.117,9.0875,9.0974,409600.0
2015-04-16 10:10:00,9.25,9.26,9.24,9.26,244800.0,9.0974,9.1072,9.0875,9.1072,244800.0
2015-04-16 10:20:00,9.25,9.25,9.22,9.23,513600.0,9.0974,9.0974,9.0679,9.0777,513600.0
2015-04-16 10:30:00,9.22,9.23,9.21,9.23,374400.0,9.0679,9.0777,9.058,9.0777,374400.0
2015-04-16 10:40:00,9.24,9.26,9.23,9.25,382400.0,9.0875,9.1072,9.0777,9.0974,382400.0
2015-04-16 10:50:00,9.25,9.27,9.24,9.25,433600.0,9.0974,9.117,9.0875,9.0974,433600.0
2015-04-16 11:00:00,9.25,9.25,9.24,9.25,150400.0,9.0974,9.0974,9.0875,9.0974,150400.0
2015-04-16 11:10:00,9.26,9.27,9.25,9.26,240000.0,9.1072,9.117,9.0974,9.1072,240000.0
2015-04-16 11:20:00,9.26,9.26,9.25,9.26,537600.0,9.1072,9.1072,9.0974,9.1072,537600.0
2015-04-16 11:30:00,9.26,9.26,9.25,9.26,228800.0,9.1072,9.1072,9.0974,9.1072,228800.0
2015-04-16 11:40:00,9.26,9.26,9.23,9.25,212800.0,9.1072,9.1072,9.0777,9.0974,212800.0
2015-04-16 11:50:00,9.25,9.25,9.24,9.25,206400.0,9.0974,9.0974,9.0875,9.0974,206400.0
2015-04-16 12:00:00,9.25,9.25,9.25,9.25,280000.0,9.0974,9.0974,9.0974,9.0974,280000.0
2015-04-16 12:10:00,9.25,9.26,9.25,9.25,272000.0,9.0974,9.1072,9.0974,9.0974,272000.0
2015-04-16 12:20:00,9.25,9.25,9.25,9.25,73600.0,9.0974,9.0974,9.0974,9.0974,73600.0
2015-04-16 12:30:00,9.26,9.27,9.25,9.26,201600.0,9.1072,9.117,9.0974,9.1072,201600.0
2015-04-16 12:40:00,9.25,9.25,9.25,9.25,86400.0,9.0974,9.0974,9.0974,9.0974,86400.0
2015-04-16 12:50:00,9.25,9.25,9.24,9.25,155200.0,9.0974,9.0974,9.0875,9.0974,155200.0
2015-04-16 13:00:00,9.25,9.26,9.25,9.25,262400.0,9.0974,9.1072,9.0974,9.0974,262400.0
2015-04-16 13:10:00,9.25,9.26,9.24,9.26,89600.0,9.0974,9.1072,9.0875,9.1072,89600.0
2015-04-16 13:20:00,9.26,9.26,9.24,9.24,164800.0,9.1072,9.1072,9.0875,9.0875,164800.0
2015-04-16 13:30:00,9.24,9.25,9.24,9.25,99200.0,9.0875,9.0974,9.0875,9.0974,99200.0
2015-04-16 13:40:00,9.25,9.28,9.25,9.28,472000.0,9.0974,9.1269,9.0974,9.1269,472000.0
2015-04-16 13:50:00,9.28,9.29,9.28,9.29,481600.0,9.1269,9.1367,9.1269,9.1367,481600.0
2015-04-16 14:00:00,9.29,9.29,9.27,9.27,276800.0,9.1367,9.1367,9.117,9.117,276800.0
2015-04-16 14:10:00,9.28,9.28,9.27,9.28,156800.0,9.1269,9.1269,9.117,9.1269,156800.0
2015-04-16 14:20:00,9.28,9.29,9.27,9.28,241600.0,9.1269,9.1367,9.117,9.1269,241600.0
2015-04-16 14:30:00,9.28,9.28,9.27,9.28,152000.0,9.1269,9.1269,9.117,9.1269,152000.0
2015-04-16 14:40:00,9.28,9.28,9.28,9.28,56000.0,9.1269,9.1269,9.1269,9.1269,56000.0
2015-04-16 14:50:00,9.28,9.28,9.26,9.26,131200.0,9.1269,9.1269,9.1072,9.1072,131200.0
2015-04-16 15:00:00,9.27,9.27,9.25,9.26,424000.0,9.117,9.117,9.0974,9.1072,424000.0
2015-04-16 15:10:00,9.27,9.27,9.26,9.27,161600.0,9.117,9.117,9.1072,9.117,161600.0
2015-04-16 15:20:00,9.27,9.27,9.24,9.25,224000.0,9.117,9.117,9.0875,9.0974,224000.0
2015-04-16 15:30:00,9.25,9.27,9.25,9.26,459200.0,9.0974,9.117,9.0974,9.1072,459200.0
2015-04-16 15:40:00,9.27,9.27,9.24,9.25,446400.0,9.117,9.117,9.0875,9.0974,446400.0
2015-04-16 15:50:00,9.25,9.26,9.24,9.26,644800.0,9.0974,9.1072,9.0875,9.1072,644800.0
2015-04-17 09:30:00,9.08,9.13,9.06,9.11,2468800.0,8.9302,8.9793,8.9105,8.9597,2468800.0
2015-04-17 09:40:00,9.11,9.12,9.0,9.05,3137600.0,8.9597,8.9695,8.8515,8.9007,3137600.0
2015-04-17 09:50:00,9.05,9.05,9.02,9.03,936000.0,8.9007,8.9007,8.8712,8.881,936000.0
2015-04-17 10:00:00,9.02,9.03,8.96,8.98,1603200.0,8.8712,8.881,8.8121,8.8318,1603200.0
2015-04-17 10:10:00,8.98,9.0,8.97,8.99,969600.0,8.8318,8.8515,8.822,8.8417,969600.0
2015-04-17 10:20:00,8.99,8.99,8.97,8.98,579200.0,8.8417,8.8417,8.822,8.8318,579200.0
2015-04-17 10:30:00,8.98,9.01,8.98,9.0,625600.0,8.8318,8.8613,8.8318,8.8515,625600.0
2015-04-17 10:40:00,8.99,9.02,8.99,9.0,648000.0,8.8417,8.8712,8.8417,8.8515,648000.0
2015-04-17 10:50:00,9.0,9.0,8.98,8.98,508800.0,8.8515,8.8515,8.8318,8.8318,508800.0
2015-04-17 11:00:00,8.98,8.98,8.96,8.98,499200.0,8.8318,8.8318,8.8121,8.8318,499200.0
2015-04-17 11:10:00,8.98,9.0,8.98,8.99,382400.0,8.8318,8.8515,8.8318,8.8417,382400.0
2015-04-17 11:20:00,9.0,9.01,8.98,8.99,425600.0,8.8515,8.8613,8.8318,8.8417,425600.0
2015-04-17 11:30:00,8.99,8.99,8.97,8.98,625600.0,8.8417,8.8417,8.822,8.8318,625600.0
2015-04-17 11:40:00,8.98,8.99,8.96,8.98,366400.0,8.8318,8.8417,8.8121,8.8318,366400.0
2015-04-17 11:50:00,8.98,9.0,8.98,9.0,180800.0,8.8318,8.8515,8.8318,8.8515,180800.0
2015-04-17 12:00:00,8.99,9.0,8.98,8.98,198400.0,8.8417,8.8515,8.8318,8.8318,198400.0
2015-04-17 12:10:00,8.99,9.0,8.98,8.98,449600.0,8.8417,8.8515,8.8318,8.8318,449600.0
2015-04-17 12:20:00,8.99,8.99,8.98,8.99,265600.0,8.8417,8.8417,8.8318,8.8417,265600.0
2015-04-17 12:30:00,8.98,8.99,8.97,8.99,784000.0,8.8318,8.8417,8.822,8.8417,784000.0
2015-04-17 12:40:00,8.99,8.99,8.97,8.98,171200.0,8.8417,8.8417,8.822,8.8318,171200.0
2015-04-17 12:50:00,8.98,8.99,8.97,8.99,150400.0,8.8318,8.8417,8.822,8.8417,150400.0
2015-04-17 13:00:00,8.99,8.99,8.99,8.99,62400.0,8.8417,8.8417,8.8417,8.8417,62400.0
2015-04-17 13:10:00,8.99,9.0,8.99,8.99,113600.0,8.8417,8.8515,8.8417,8.8417,113600.0
2015-04-17 13:20:00,9.0,9.0,8.98,8.98,152000.0,8.8515,8.8515,8.8318,8.8318,152000.0
2015-04-17 13:30:00,8.98,8.98,8.96,8.97,347200.0,8.8318,8.8318,8.8121,8.822,347200.0
2015-04-17 13:40:00,8.97,8.97,8.96,8.97,254400.0,8.822,8.822,8.8121,8.822,254400.0
2015-04-17 13:50:00,8.97,8.97,8.92,8.93,1238400.0,8.822,8.822,8.7728,8.7826,1238400.0
2015-04-17 14:00:00,8.93,8.94,8.91,8.92,419200.0,8.7826,8.7925,8.763,8.7728,419200.0
2015-04-17 14:10:00,8.91,8.92,8.89,8.92,817600.0,8.763,8.7728,8.7433,8.7728,817600.0
2015-04-17 14:20:00,8.92,8.93,8.91,8.93,774400.0,8.7728,8.7826,8.763,8.7826,774400.0
2015-04-17 14:30:00,8.93,8.93,8.92,8.92,457600.0,8.7826,8.7826,8.7728,8.7728,457600.0
2015-04-17 14:40:00,8.93,8.94,8.92,8.92,136000.0,8.7826,8.7925,8.7728,8.7728,136000.0
2015-04-17 14:50:00,8.92,8.93,8.91,8.93,416000.0,8.7728,8.7826,8.763,8.7826,416000.0
2015-04-17 15:00:00,8.92,8.94,8.92,8.93,772800.0,8.7728,8.7925,8.7728,8.7826,772800.0
2015-04-17 15:10:00,8.93,8.96,8.93,8.94,324800.0,8.7826,8.8121,8.7826,8.7925,324800.0
2015-04-17 15:20:00,8.95,8.95,8.92,8.95,168000.0,8.8023,8.8023,8.7728,8.8023,168000.0
2015-04-17 15:30:00,8.95,9.0,8.95,8.99,1259200.0,8.8023,8.8515,8.8023,8.8417,1259200.0
2015-04-17 15:40:00,8.98,8.99,8.97,8.97,859200.0,8.8318,8.8417,8.822,8.822,859200.0
2015-04-17 15:50:00,8.97,8.98,8.96,8.97,2462400.0,8.822,8.8318,8.8121,8.822,2462400.0
2015-04-20 09:30:00,9.06,9.09,9.05,9.07,3652800.0,8.9105,8.94,8.9007,8.9203,3652800.0
2015-04-20 09:40:00,9.06,9.16,9.06,9.15,1499200.0,8.9105,9.0088,8.9105,8.999,1499200.0
2015-04-20 09:50:00,9.15,9.16,9.14,9.16,552000.0,8.999,9.0088,8.9892,9.0088,552000.0
2015-04-20 10:00:00,9.16,9.18,9.14,9.15,744000.0,9.0088,9.0285,8.9892,8.999,744000.0
2015-04-20 10:10:00,9.16,9.16,9.14,9.15,548800.0,9.0088,9.0088,8.9892,8.999,548800.0
2015-04-20 10:20:00,9.14,9.16,9.14,9.15,369600.0,8.9892,9.0088,8.9892,8.999,369600.0
2015-04-20 10:30:00,9.16,9.18,9.16,9.16,400000.0,9.0088,9.0285,9.0088,9.0088,400000.0
2015-04-20 10:40:00,9.17,9.17,9.16,9.17,396800.0,9.0187,9.0187,9.0088,9.0187,396800.0
2015-04-20 10:50:00,9.17,9.21,9.16,9.2,489600.0,9.0187,9.058,9.0088,9.0482,489600.0
2015-04-20 11:00:00,9.2,9.23,9.2,9.22,886400.0,9.0482,9.0777,9.0482,9.0679,886400.0
2015-04-20 11:10:00,9.22,9.22,9.21,9.21,566400.0,9.0679,9.0679,9.058,9.058,566400.0
2015-04-20 11:20:00,9.21,9.22,9.21,9.22,180800.0,9.058,9.0679,9.058,9.0679,180800.0
2015-04-20 11:30:00,9.22,9.23,9.21,9.21,376000.0,9.0679,9.0777,9.058,9.058,376000.0
2015-04-20 11:40:00,9.21,9.22,9.21,9.21,220800.0,9.058,9.0679,9.058,9.058,220800.0
2015-04-20 11:50:00,9.21,9.23,9.21,9.23,510400.0,9.058,9.0777,9.058,9.0777,510400.0
2015-04-20 12:00:00,9.23,9.23,9.22,9.22,198400.0,9.0777,9.0777,9.0679,9.0679,198400.0
2015-04-20 12:10:00,9.22,9.23,9.21,9.22,267200.0,9.0679,9.0777,9.058,9.0679,267200.0
2015-04-20 12:20:00,9.22,9.22,9.22,9.22,112000.0,9.0679,9.0679,9.0679,9.0679,112000.0
2015-04-20 12:30:00,9.22,9.22,9.21,9.21,169600.0,9.0679,9.0679,9.058,9.058,169600.0
2015-04-20 12:40:00,9.21,9.22,9.21,9.21,96000.0,9.058,9.0679,9.058,9.058,96000.0
2015-04-20 12:50:00,9.21,9.22,9.21,9.22,84800.0,9.058,9.0679,9.058,9.0679,84800.0
2015-04-20 13:00:00,9.22,9.22,9.21,9.22,228800.0,9.0679,9.0679,9.058,9.0679,228800.0
2015-04-20 13:10:00,9.23,9.24,9.22,9.22,337600.0,9.0777,9.0875,9.0679,9.0679,337600.0
2015-04-20 13:20:00,9.22,9.22,9.21,9.22,132800.0,9.0679,9.0679,9.058,9.0679,132800.0
2015-04-20 13:30:00,9.22,9.23,9.22,9.23,232000.0,9.0679,9.0777,9.0679,9.0777,232000.0
2015-04-20 13:40:00,9.23,9.23,9.23,9.23,334400.0,9.0777,9.0777,9.0777,9.0777,334400.0
2015-04-20 13:50:00,9.23,9.23,9.22,9.23,384000.0,9.0777,9.0777,9.0679,9.0777,384000.0
2015-04-20 14:00:00,9.23,9.23,9.22,9.22,249600.0,9.0777,9.0777,9.0679,9.0679,249600.0
2015-04-20 14:10:00,9.22,9.23,9.21,9.23,227200.0,9.0679,9.0777,9.058,9.0777,227200.0
2015-04-20 14:20:00,9.23,9.23,9.22,9.22,398400.0,9.0777,9.0777,9.0679,9.0679,398400.0
2015-04-20 14:30:00,9.22,9.23,9.22,9.23,81600.0,9.0679,9.0777,9.0679,9.0777,81600.0
2015-04-20 14:40:00,9.23,9.24,9.23,9.24,192000.0,9.0777,9.0875,9.0777,9.0875,192000.0
2015-04-20 14:50:00,9.24,9.24,9.22,9.24,700800.0,9.0875,9.0875,9.0679,9.0875,700800.0
2015-04-20 15:00:00,9.24,9.26,9.23,9.26,736000.0,9.0875,9.1072,9.0777,9.1072,736000.0
2015-04-20 15:10:00,9.26,9.27,9.25,9.27,592000.0,9.1072,9.117,9.0974,9.117,592000.0
2015-04-20 15:20:00,9.27,9.27,9.25,9.25,478400.0,9.117,9.117,9.0974,9.0974,478400.0
2015-04-20 15:30:00,9.25,9.26,9.24,9.24,603200.0,9.0974,9.1072,9.0875,9.0875,603200.0
2015-04-20 15:40:00,9.24,9.25,9.24,9.25,523200.0,9.0875,9.0974,9.0875,9.0974,523200.0
2015-04-20 15:50:00,9.25,9.25,9.23,9.24,1073600.0,9.0974,9.0974,9.0777,9.0875,1073600.0
2015-04-21 09:30:00,9.34,9.38,9.32,9.34,1776000.0,9.1859,9.2252,9.1662,9.1859,1776000.0
2015-04-21 09:40:00,9.34,9.35,9.3,9.33,872000.0,9.1859,9.1957,9.1465,9.176,872000.0
2015-04-21 09:50:00,9.34,9.36,9.31,9.31,700800.0,9.1859,9.2055,9.1564,9.1564,700800.0
2015-04-21 10:00:00,9.31,9.34,9.3,9.3,852800.0,9.1564,9.1859,9.1465,9.1465,852800.0
2015-04-21 10:10:00,9.31,9.34,9.31,9.34,846400.0,9.1564,9.1859,9.1564,9.1859,846400.0
2015-04-21 10:20:00,9.33,9.35,9.32,9.33,256000.0,9.176,9.1957,9.1662,9.176,256000.0
2015-04-21 10:30:00,9.33,9.33,9.3,9.33,387200.0,9.176,9.176,9.1465,9.176,387200.0
2015-04-21 10:40:00,9.33,9.33,9.3,9.3,1457600.0,9.176,9.176,9.1465,9.1465,1457600.0
2015-04-21 10:50:00,9.31,9.33,9.31,9.31,220800.0,9.1564,9.176,9.1564,9.1564,220800.0
2015-04-21 11:00:00,9.32,9.34,9.31,9.33,211200.0,9.1662,9.1859,9.1564,9.176,211200.0
2015-04-21 11:10:00,9.33,9.34,9.33,9.34,128000.0,9.176,9.1859,9.176,9.1859,128000.0
2015-04-21 11:20:00,9.34,9.34,9.32,9.32,198400.0,9.1859,9.1859,9.1662,9.1662,198400.0
2015-04-21 11:30:00,9.32,9.34,9.32,9.34,179200.0,9.1662,9.1859,9.1662,9.1859,179200.0
2015-04-21 11:40:00,9.33,9.34,9.31,9.31,256000.0,9.176,9.1859,9.1564,9.1564,256000.0
2015-04-21 11:50:00,9.32,9.32,9.3,9.31,249600.0,9.1662,9.1662,9.1465,9.1564,249600.0
2015-04-21 12:00:00,9.32,9.32,9.3,9.32,100800.0,9.1662,9.1662,9.1465,9.1662,100800.0
2015-04-21 12:10:00,9.32,9.32,9.31,9.31,102400.0,9.1662,9.1662,9.1564,9.1564,102400.0
2015-04-21 12:20:00,9.31,9.33,9.31,9.33,68800.0,9.1564,9.176,9.1564,9.176,68800.0
2015-04-21 12:30:00,9.33,9.34,9.33,9.34,99200.0,9.176,9.1859,9.176,9.1859,99200.0
2015-04-21 12:40:00,9.33,9.33,9.32,9.33,75200.0,9.176,9.176,9.1662,9.176,75200.0
2015-04-21 12:50:00,9.32,9.33,9.32,9.33,70400.0,9.1662,9.176,9.1662,9.176,70400.0
2015-04-21 13:00:00,9.33,9.34,9.33,9.34,156800.0,9.176,9.1859,9.176,9.1859,156800.0
2015-04-21 13:10:00,9.34,9.36,9.34,9.35,297600.0,9.1859,9.2055,9.1859,9.1957,297600.0
2015-04-21 13:20:00,9.35,9.36,9.35,9.35,257600.0,9.1957,9.2055,9.1957,9.1957,257600.0
2015-04-21 13:30:00,9.36,9.36,9.33,9.33,488000.0,9.2055,9.2055,9.176,9.176,488000.0
2015-04-21 13:40:00,9.33,9.34,9.32,9.32,65600.0,9.176,9.1859,9.1662,9.1662,65600.0
2015-04-21 13:50:00,9.32,9.34,9.32,9.32,123200.0,9.1662,9.1859,9.1662,9.1662,123200.0
2015-04-21 14:00:00,9.31,9.32,9.3,9.32,571200.0,9.1564,9.1662,9.1465,9.1662,571200.0
2015-04-21 14:10:00,9.32,9.34,9.31,9.33,281600.0,9.1662,9.1859,9.1564,9.176,281600.0
2015-04-21 14:20:00,9.33,9.35,9.33,9.35,366400.0,9.176,9.1957,9.176,9.1957,366400.0
2015-04-21 14:30:00,9.35,9.35,9.34,9.34,219200.0,9.1957,9.1957,9.1859,9.1859,219200.0
2015-04-21 14:40:00,9.34,9.34,9.33,9.34,176000.0,9.1859,9.1859,9.176,9.1859,176000.0
2015-04-21 14:50:00,9.34,9.34,9.33,9.34,72000.0,9.1859,9.1859,9.176,9.1859,72000.0
2015-04-21 15:00:00,9.34,9.35,9.33,9.35,284800.0,9.1859,9.1957,9.176,9.1957,284800.0
2015-04-21 15:10:00,9.34,9.34,9.33,9.33,92800.0,9.1859,9.1859,9.176,9.176,92800.0
2015-04-21 15:20:00,9.33,9.34,9.32,9.32,225600.0,9.176,9.1859,9.1662,9.1662,225600.0
2015-04-21 15:30:00,9.32,9.32,9.31,9.32,259200.0,9.1662,9.1662,9.1564,9.1662,259200.0
2015-04-21 15:40:00,9.33,9.33,9.31,9.31,912000.0,9.176,9.176,9.1564,9.1564,912000.0
2015-04-21 15:50:00,9.31,9.33,9.31,9.31,812800.0,9.1564,9.176,9.1564,9.1564,812800.0
2015-04-22 09:30:00,9.36,9.38,9.33,9.34,905600.0,9.2055,9.2252,9.176,9.1859,905600.0
2015-04-22 09:40:00,9.34,9.36,9.29,9.29,835200.0,9.1859,9.2055,9.1367,9.1367,835200.0
2015-04-22 09:50:00,9.29,9.31,9.28,9.31,459200.0,9.1367,9.1564,9.1269,9.1564,459200.0
2015-04-22 10:00:00,9.31,9.32,9.25,9.27,1340800.0,9.1564,9.1662,9.0974,9.117,1340800.0
2015-04-22 10:10:00,9.26,9.28,9.24,9.27,536000.0,9.1072,9.1269,9.0875,9.117,536000.0
2015-04-22 10:20:00,9.28,9.3,9.27,9.28,280000.0,9.1269,9.1465,9.117,9.1269,280000.0
2015-04-22 10:30:00,9.28,9.29,9.27,9.27,510400.0,9.1269,9.1367,9.117,9.117,510400.0
2015-04-22 10:40:00,9.27,9.34,9.27,9.33,1169600.0,9.117,9.1859,9.117,9.176,1169600.0
2015-04-22 10:50:00,9.33,9.34,9.33,9.34,542400.0,9.176,9.1859,9.176,9.1859,542400.0
2015-04-22 11:00:00,9.34,9.36,9.34,9.36,936000.0,9.1859,9.2055,9.1859,9.2055,936000.0
2015-04-22 11:10:00,9.36,9.37,9.34,9.34,521600.0,9.2055,9.2154,9.1859,9.1859,521600.0
2015-04-22 11:20:00,9.34,9.35,9.33,9.35,198400.0,9.1859,9.1957,9.176,9.1957,198400.0
2015-04-22 11:30:00,9.35,9.36,9.34,9.35,145600.0,9.1957,9.2055,9.1859,9.1957,145600.0
2015-04-22 11:40:00,9.35,9.36,9.34,9.36,123200.0,9.1957,9.2055,9.1859,9.2055,123200.0
2015-04-22 11:50:00,9.36,9.37,9.35,9.37,585600.0,9.2055,9.2154,9.1957,9.2154,585600.0
2015-04-22 12:00:00,9.37,9.37,9.34,9.35,188800.0,9.2154,9.2154,9.1859,9.1957,188800.0
2015-04-22 12:10:00,9.35,9.35,9.34,9.35,196800.0,9.1957,9.1957,9.1859,9.1957,196800.0
2015-04-22 12:20:00,9.35,9.37,9.35,9.36,163200.0,9.1957,9.2154,9.1957,9.2055,163200.0
2015-04-22 12:30:00,9.37,9.37,9.36,9.36,222400.0,9.2154,9.2154,9.2055,9.2055,222400.0
2015-04-22 12:40:00,9.36,9.37,9.36,9.36,113600.0,9.2055,9.2154,9.2055,9.2055,113600.0
2015-04-22 12:50:00,9.37,9.37,9.36,9.36,566400.0,9.2154,9.2154,9.2055,9.2055,566400.0
2015-04-22 13:00:00,9.37,9.37,9.35,9.36,107200.0,9.2154,9.2154,9.1957,9.2055,107200.0
2015-04-22 13:10:00,9.36,9.37,9.35,9.35,144000.0,9.2055,9.2154,9.1957,9.1957,144000.0
2015-04-22 13:20:00,9.36,9.36,9.36,9.36,96000.0,9.2055,9.2055,9.2055,9.2055,96000.0
2015-04-22 13:30:00,9.36,9.36,9.36,9.36,128000.0,9.2055,9.2055,9.2055,9.2055,128000.0
2015-04-22 13:40:00,9.36,9.4,9.36,9.4,811200.0,9.2055,9.2449,9.2055,9.2449,811200.0
2015-04-22 13:50:00,9.4,9.4,9.38,9.39,315200.0,9.2449,9.2449,9.2252,9.2351,315200.0
2015-04-22 14:00:00,9.39,9.41,9.39,9.41,390400.0,9.2351,9.2547,9.2351,9.2547,390400.0
2015-04-22 14:10:00,9.41,9.41,9.4,9.41,313600.0,9.2547,9.2547,9.2449,9.2547,313600.0
2015-04-22 14:20:00,9.41,9.42,9.41,9.41,459200.0,9.2547,9.2646,9.2547,9.2547,459200.0
2015-04-22 14:30:00,9.42,9.42,9.41,9.42,291200.0,9.2646,9.2646,9.2547,9.2646,291200.0
2015-04-22 14:40:00,9.42,9.42,9.42,9.42,248000.0,9.2646,9.2646,9.2646,9.2646,248000.0
2015-04-22 14:50:00,9.42,9.42,9.41,9.41,328000.0,9.2646,9.2646,9.2547,9.2547,328000.0
2015-04-22 15:00:00,9.42,9.43,9.42,9.43,720000.0,9.2646,9.2744,9.2646,9.2744,720000.0
2015-04-22 15:10:00,9.43,9.44,9.42,9.44,456000.0,9.2744,9.2842,9.2646,9.2842,456000.0
2015-04-22 15:20:00,9.43,9.45,9.43,9.43,364800.0,9.2744,9.2941,9.2744,9.2744,364800.0
2015-04-22 15:30:00,9.44,9.44,9.4,9.42,748800.0,9.2842,9.2842,9.2449,9.2646,748800.0
2015-04-22 15:40:00,9.42,9.42,9.41,9.42,436800.0,9.2646,9.2646,9.2547,9.2646,436800.0
2015-04-22 15:50:00,9.41,9.42,9.41,9.42,1417600.0,9.2547,9.2646,9.2547,9.2646,1417600.0
2015-04-23 09:30:00,9.36,9.4,9.35,9.4,979200.0,9.2055,9.2449,9.1957,9.2449,979200.0
2015-04-23 09:40:00,9.39,9.41,9.39,9.4,414400.0,9.2351,9.2547,9.2351,9.2449,414400.0
2015-04-23 09:50:00,9.4,9.42,9.39,9.42,352000.0,9.2449,9.2646,9.2351,9.2646,352000.0
2015-04-23 10:00:00,9.43,9.45,9.42,9.43,1081600.0,9.2744,9.2941,9.2646,9.2744,1081600.0
2015-04-23 10:10:00,9.43,9.43,9.4,9.4,696000.0,9.2744,9.2744,9.2449,9.2449,696000.0
2015-04-23 10:20:00,9.4,9.42,9.39,9.41,598400.0,9.2449,9.2646,9.2351,9.2547,598400.0
2015-04-23 10:30:00,9.4,9.42,9.4,9.41,222400.0,9.2449,9.2646,9.2449,9.2547,222400.0
2015-04-23 10:40:00,9.42,9.43,9.4,9.41,203200.0,9.2646,9.2744,9.2449,9.2547,203200.0
2015-04-23 10:50:00,9.4,9.41,9.38,9.38,254400.0,9.2449,9.2547,9.2252,9.2252,254400.0
2015-04-23 11:00:00,9.38,9.41,9.38,9.4,216000.0,9.2252,9.2547,9.2252,9.2449,216000.0
2015-04-23 11:10:00,9.41,9.41,9.4,9.4,161600.0,9.2547,9.2547,9.2449,9.2449,161600.0
2015-04-23 11:20:00,9.4,9.41,9.4,9.41,113600.0,9.2449,9.2547,9.2449,9.2547,113600.0
2015-04-23 11:30:00,9.41,9.42,9.4,9.42,134400.0,9.2547,9.2646,9.2449,9.2646,134400.0
2015-04-23 11:40:00,9.42,9.42,9.41,9.41,40000.0,9.2646,9.2646,9.2547,9.2547,40000.0
2015-04-23 11:50:00,9.41,9.48,9.41,9.46,1376000.0,9.2547,9.3236,9.2547,9.3039,1376000.0
2015-04-23 12:00:00,9.46,9.46,9.44,9.46,356800.0,9.3039,9.3039,9.2842,9.3039,356800.0
2015-04-23 12:10:00,9.46,9.47,9.45,9.47,227200.0,9.3039,9.3137,9.2941,9.3137,227200.0
2015-04-23 12:20:00,9.47,9.48,9.47,9.48,352000.0,9.3137,9.3236,9.3137,9.3236,352000.0
2015-04-23 12:30:00,9.48,9.5,9.47,9.5,593600.0,9.3236,9.3432,9.3137,9.3432,593600.0
2015-04-23 12:40:00,9.5,9.52,9.5,9.51,504000.0,9.3432,9.3629,9.3432,9.3531,504000.0
2015-04-23 12:50:00,9.51,9.51,9.5,9.51,246400.0,9.3531,9.3531,9.3432,9.3531,246400.0
2015-04-23 13:00:00,9.52,9.52,9.5,9.5,144000.0,9.3629,9.3629,9.3432,9.3432,144000.0
2015-04-23 13:10:00,9.51,9.51,9.51,9.51,308800.0,9.3531,9.3531,9.3531,9.3531,308800.0
2015-04-23 13:20:00,9.51,9.52,9.51,9.51,200000.0,9.3531,9.3629,9.3531,9.3531,200000.0
2015-04-23 13:30:00,9.51,9.52,9.5,9.51,369600.0,9.3531,9.3629,9.3432,9.3531,369600.0
2015-04-23 13:40:00,9.5,9.51,9.5,9.51,110400.0,9.3432,9.3531,9.3432,9.3531,110400.0
2015-04-23 13:50:00,9.51,9.52,9.5,9.51,201600.0,9.3531,9.3629,9.3432,9.3531,201600.0
2015-04-23 14:00:00,9.52,9.54,9.51,9.53,529600.0,9.3629,9.3826,9.3531,9.3727,529600.0
2015-04-23 14:10:00,9.53,9.55,9.53,9.54,356800.0,9.3727,9.3924,9.3727,9.3826,356800.0
2015-04-23 14:20:00,9.54,9.55,9.53,9.54,388800.0,9.3826,9.3924,9.3727,9.3826,388800.0
2015-04-23 14:30:00,9.54,9.54,9.52,9.52,372800.0,9.3826,9.3826,9.3629,9.3629,372800.0
2015-04-23 14:40:00,9.52,9.52,9.52,9.52,177600.0,9.3629,9.3629,9.3629,9.3629,177600.0
2015-04-23 14:50:00,9.52,9.53,9.52,9.53,160000.0,9.3629,9.3727,9.3629,9.3727,160000.0
2015-04-23 15:00:00,9.53,9.55,9.53,9.54,348800.0,9.3727,9.3924,9.3727,9.3826,348800.0
2015-04-23 15:10:00,9.54,9.57,9.54,9.55,656000.0,9.3826,9.4121,9.3826,9.3924,656000.0
2015-04-23 15:20:00,9.56,9.56,9.52,9.54,668800.0,9.4022,9.4022,9.3629,9.3826,668800.0
2015-04-23 15:30:00,9.54,9.54,9.53,9.54,588800.0,9.3826,9.3826,9.3727,9.3826,588800.0
2015-04-23 15:40:00,9.54,9.54,9.51,9.51,728000.0,9.3826,9.3826,9.3531,9.3531,728000.0
2015-04-23 15:50:00,9.51,9.51,9.49,9.49,1086400.0,9.3531,9.3531,9.3334,9.3334,1086400.0
2015-04-24 09:30:00,9.69,9.72,9.67,9.68,2094400.0,9.5301,9.5596,9.5104,9.5203,2094400.0
2015-04-24 09:40:00,9.68,9.69,9.67,9.67,849600.0,9.5203,9.5301,9.5104,9.5104,849600.0
2015-04-24 09:50:00,9.68,9.71,9.67,9.7,1033600.0,9.5203,9.5498,9.5104,9.5399,1033600.0
2015-04-24 10:00:00,9.71,9.71,9.66,9.67,720000.0,9.5498,9.5498,9.5006,9.5104,720000.0
2015-04-24 10:10:00,9.67,9.7,9.67,9.7,267200.0,9.5104,9.5399,9.5104,9.5399,267200.0
2015-04-24 10:20:00,9.7,9.72,9.69,9.7,721600.0,9.5399,9.5596,9.5301,9.5399,721600.0
2015-04-24 10:30:00,9.71,9.71,9.69,9.71,262400.0,9.5498,9.5498,9.5301,9.5498,262400.0
2015-04-24 10:40:00,9.71,9.71,9.69,9.7,472000.0,9.5498,9.5498,9.5301,9.5399,472000.0
2015-04-24 10:50:00,9.71,9.72,9.7,9.71,584000.0,9.5498,9.5596,9.5399,9.5498,584000.0
2015-04-24 11:00:00,9.71,9.72,9.7,9.71,201600.0,9.5498,9.5596,9.5399,9.5498,201600.0
2015-04-24 11:10:00,9.71,9.73,9.71,9.73,395200.0,9.5498,9.5694,9.5498,9.5694,395200.0
2015-04-24 11:20:00,9.73,9.73,9.72,9.73,288000.0,9.5694,9.5694,9.5596,9.5694,288000.0
2015-04-24 11:30:00,9.73,9.74,9.72,9.74,326400.0,9.5694,9.5793,9.5596,9.5793,326400.0
2015-04-24 11:40:00,9.74,9.74,9.73,9.74,465600.0,9.5793,9.5793,9.5694,9.5793,465600.0
2015-04-24 11:50:00,9.74,9.74,9.72,9.73,246400.0,9.5793,9.5793,9.5596,9.5694,246400.0
2015-04-24 12:00:00,9.73,9.75,9.73,9.75,334400.0,9.5694,9.5891,9.5694,9.5891,334400.0
2015-04-24 12:10:00,9.74,9.76,9.74,9.75,206400.0,9.5793,9.5989,9.5793,9.5891,206400.0
2015-04-24 12:20:00,9.75,9.77,9.75,9.76,302400.0,9.5891,9.6088,9.5891,9.5989,302400.0
2015-04-24 12:30:00,9.76,9.77,9.76,9.76,468800.0,9.5989,9.6088,9.5989,9.5989,468800.0
2015-04-24 12:40:00,9.76,9.76,9.74,9.74,203200.0,9.5989,9.5989,9.5793,9.5793,203200.0
2015-04-24 12:50:00,9.74,9.75,9.73,9.74,308800.0,9.5793,9.5891,9.5694,9.5793,308800.0
2015-04-24 13:00:00,9.74,9.75,9.74,9.74,208000.0,9.5793,9.5891,9.5793,9.5793,208000.0
2015-04-24 13:10:00,9.74,9.75,9.74,9.75,84800.0,9.5793,9.5891,9.5793,9.5891,84800.0
2015-04-24 13:20:00,9.75,9.76,9.75,9.76,334400.0,9.5891,9.5989,9.5891,9.5989,334400.0
2015-04-24 13:30:00,9.76,9.76,9.74,9.74,108800.0,9.5989,9.5989,9.5793,9.5793,108800.0
2015-04-24 13:40:00,9.74,9.75,9.73,9.73,100800.0,9.5793,9.5891,9.5694,9.5694,100800.0
2015-04-24 13:50:00,9.73,9.74,9.73,9.73,222400.0,9.5694,9.5793,9.5694,9.5694,222400.0
2015-04-24 14:00:00,9.73,9.74,9.73,9.73,318400.0,9.5694,9.5793,9.5694,9.5694,318400.0
2015-04-24 14:10:00,9.73,9.74,9.73,9.73,198400.0,9.5694,9.5793,9.5694,9.5694,198400.0
2015-04-24 14:20:00,9.73,9.76,9.73,9.76,176000.0,9.5694,9.5989,9.5694,9.5989,176000.0
2015-04-24 14:30:00,9.76,9.76,9.74,9.75,334400.0,9.5989,9.5989,9.5793,9.5891,334400.0
2015-04-24 14:40:00,9.75,9.77,9.75,9.75,459200.0,9.5891,9.6088,9.5891,9.5891,459200.0
2015-04-24 14:50:00,9.75,9.76,9.73,9.74,200000.0,9.5891,9.5989,9.5694,9.5793,200000.0
2015-04-24 15:00:00,9.74,9.75,9.73,9.74,174400.0,9.5793,9.5891,9.5694,9.5793,174400.0
2015-04-24 15:10:00,9.74,9.75,9.74,9.74,320000.0,9.5793,9.5891,9.5793,9.5793,320000.0
2015-04-24 15:20:00,9.73,9.74,9.73,9.74,336000.0,9.5694,9.5793,9.5694,9.5793,336000.0
2015-04-24 15:30:00,9.74,9.75,9.74,9.75,566400.0,9.5793,9.5891,9.5793,9.5891,566400.0
2015-04-24 15:40:00,9.75,9.76,9.75,9.75,793600.0,9.5891,9.5989,9.5891,9.5891,793600.0
2015-04-24 15:50:00,9.75,9.75,9.74,9.74,921600.0,9.5891,9.5891,9.5793,9.5793,921600.0
2015-04-27 09:30:00,9.82,9.82,9.78,9.8,2692800.0,9.658,9.658,9.6186,9.6383,2692800.0
2015-04-27 09:40:00,9.8,9.82,9.8,9.81,665600.0,9.6383,9.658,9.6383,9.6481,665600.0
2015-04-27 09:50:00,9.81,9.85,9.81,9.84,1300800.0,9.6481,9.6875,9.6481,9.6776,1300800.0
2015-04-27 10:00:00,9.84,9.85,9.83,9.84,544000.0,9.6776,9.6875,9.6678,9.6776,544000.0
2015-04-27 10:10:00,9.84,9.84,9.82,9.83,520000.0,9.6776,9.6776,9.658,9.6678,520000.0
2015-04-27 10:20:00,9.83,9.83,9.82,9.83,740800.0,9.6678,9.6678,9.658,9.6678,740800.0
2015-04-27 10:30:00,9.83,9.83,9.81,9.82,676800.0,9.6678,9.6678,9.6481,9.658,676800.0
2015-04-27 10:40:00,9.81,9.83,9.81,9.81,225600.0,9.6481,9.6678,9.6481,9.6481,225600.0
2015-04-27 10:50:00,9.81,9.81,9.79,9.79,553600.0,9.6481,9.6481,9.6285,9.6285,553600.0
2015-04-27 11:00:00,9.79,9.8,9.77,9.79,720000.0,9.6285,9.6383,9.6088,9.6285,720000.0
2015-04-27 11:10:00,9.79,9.81,9.78,9.81,212800.0,9.6285,9.6481,9.6186,9.6481,212800.0
2015-04-27 11:20:00,9.81,9.81,9.8,9.81,238400.0,9.6481,9.6481,9.6383,9.6481,238400.0
2015-04-27 11:30:00,9.81,9.81,9.8,9.81,507200.0,9.6481,9.6481,9.6383,9.6481,507200.0
2015-04-27 11:40:00,9.81,9.81,9.78,9.79,403200.0,9.6481,9.6481,9.6186,9.6285,403200.0
2015-04-27 11:50:00,9.79,9.79,9.75,9.76,756800.0,9.6285,9.6285,9.5891,9.5989,756800.0
2015-04-27 12:00:00,9.76,9.77,9.76,9.76,241600.0,9.5989,9.6088,9.5989,9.5989,241600.0
2015-04-27 12:10:00,9.76,9.76,9.71,9.72,1251200.0,9.5989,9.5989,9.5498,9.5596,1251200.0
2015-04-27 12:20:00,9.71,9.75,9.71,9.74,904000.0,9.5498,9.5891,9.5498,9.5793,904000.0
2015-04-27 12:30:00,9.75,9.75,9.74,9.74,238400.0,9.5891,9.5891,9.5793,9.5793,238400.0
2015-04-27 12:40:00,9.74,9.74,9.71,9.72,353600.0,9.5793,9.5793,9.5498,9.5596,353600.0
2015-04-27 12:50:00,9.72,9.72,9.71,9.72,390400.0,9.5596,9.5596,9.5498,9.5596,390400.0
2015-04-27 13:00:00,9.72,9.75,9.72,9.74,473600.0,9.5596,9.5891,9.5596,9.5793,473600.0
2015-04-27 13:10:00,9.74,9.74,9.71,9.71,280000.0,9.5793,9.5793,9.5498,9.5498,280000.0
2015-04-27 13:20:00,9.71,9.73,9.71,9.73,336000.0,9.5498,9.5694,9.5498,9.5694,336000.0
2015-04-27 13:30:00,9.73,9.74,9.72,9.74,340800.0,9.5694,9.5793,9.5596,9.5793,340800.0
2015-04-27 13:40:00,9.73,9.73,9.72,9.72,132800.0,9.5694,9.5694,9.5596,9.5596,132800.0
2015-04-27 13:50:00,9.72,9.73,9.71,9.71,572800.0,9.5596,9.5694,9.5498,9.5498,572800.0
2015-04-27 14:00:00,9.71,9.72,9.7,9.7,387200.0,9.5498,9.5596,9.5399,9.5399,387200.0
2015-04-27 14:10:00,9.7,9.71,9.69,9.71,297600.0,9.5399,9.5498,9.5301,9.5498,297600.0
2015-04-27 14:20:00,9.7,9.73,9.7,9.72,257600.0,9.5399,9.5694,9.5399,9.5596,257600.0
2015-04-27 14:30:00,9.72,9.72,9.68,9.68,195200.0,9.5596,9.5596,9.5203,9.5203,195200.0
2015-04-27 14:40:00,9.68,9.71,9.68,9.7,337600.0,9.5203,9.5498,9.5203,9.5399,337600.0
2015-04-27 14:50:00,9.7,9.7,9.69,9.69,164800.0,9.5399,9.5399,9.5301,9.5301,164800.0
2015-04-27 15:00:00,9.7,9.71,9.69,9.69,60800.0,9.5399,9.5498,9.5301,9.5301,60800.0
2015-04-27 15:10:00,9.69,9.69,9.65,9.65,369600.0,9.5301,9.5301,9.4908,9.4908,369600.0
2015-04-27 15:20:00,9.65,9.68,9.65,9.68,390400.0,9.4908,9.5203,9.4908,9.5203,390400.0
2015-04-27 15:30:00,9.68,9.68,9.66,9.68,350400.0,9.5203,9.5203,9.5006,9.5203,350400.0
2015-04-27 15:40:00,9.68,9.69,9.66,9.67,241600.0,9.5203,9.5301,9.5006,9.5104,241600.0
2015-04-27 15:50:00,9.67,9.7,9.67,9.7,1891200.0,9.5104,9.5399,9.5104,9.5399,1891200.0
2015-04-28 09:30:00,9.71,9.72,9.68,9.68,2243200.0,9.5498,9.5596,9.5203,9.5203,2243200.0
2015-04-28 09:40:00,9.69,9.71,9.62,9.62,1603200.0,9.5301,9.5498,9.4613,9.4613,1603200.0
2015-04-28 09:50:00,9.62,9.66,9.62,9.62,891200.0,9.4613,9.5006,9.4613,9.4613,891200.0
2015-04-28 10:00:00,9.61,9.62,9.53,9.54,1942400.0,9.4514,9.4613,9.3727,9.3826,1942400.0
2015-04-28 10:10:00,9.53,9.54,9.49,9.54,1169600.0,9.3727,9.3826,9.3334,9.3826,1169600.0
2015-04-28 10:20:00,9.55,9.59,9.55,9.58,1016000.0,9.3924,9.4318,9.3924,9.4219,1016000.0
2015-04-28 10:30:00,9.58,9.62,9.57,9.61,508800.0,9.4219,9.4613,9.4121,9.4514,508800.0
2015-04-28 10:40:00,9.61,9.64,9.61,9.64,724800.0,9.4514,9.4809,9.4514,9.4809,724800.0
2015-04-28 10:50:00,9.64,9.65,9.62,9.62,372800.0,9.4809,9.4908,9.4613,9.4613,372800.0
2015-04-28 11:00:00,9.63,9.68,9.63,9.68,392000.0,9.4711,9.5203,9.4711,9.5203,392000.0
2015-04-28 11:10:00,9.68,9.69,9.66,9.67,475200.0,9.5203,9.5301,9.5006,9.5104,475200.0
2015-04-28 11:20:00,9.68,9.69,9.66,9.66,315200.0,9.5203,9.5301,9.5006,9.5006,315200.0
2015-04-28 11:30:00,9.67,9.7,9.66,9.69,294400.0,9.5104,9.5399,9.5006,9.5301,294400.0
2015-04-28 11:40:00,9.69,9.71,9.67,9.71,224000.0,9.5301,9.5498,9.5104,9.5498,224000.0
2015-04-28 11:50:00,9.7,9.71,9.7,9.7,457600.0,9.5399,9.5498,9.5399,9.5399,457600.0
2015-04-28 12:00:00,9.7,9.73,9.7,9.73,225600.0,9.5399,9.5694,9.5399,9.5694,225600.0
2015-04-28 12:10:00,9.73,9.73,9.71,9.71,505600.0,9.5694,9.5694,9.5498,9.5498,505600.0
2015-04-28 12:20:00,9.71,9.72,9.71,9.72,108800.0,9.5498,9.5596,9.5498,9.5596,108800.0
2015-04-28 12:30:00,9.72,9.72,9.7,9.7,110400.0,9.5596,9.5596,9.5399,9.5399,110400.0
2015-04-28 12:40:00,9.7,9.73,9.7,9.72,102400.0,9.5399,9.5694,9.5399,9.5596,102400.0
2015-04-28 12:50:00,9.72,9.75,9.72,9.73,267200.0,9.5596,9.5891,9.5596,9.5694,267200.0
2015-04-28 13:00:00,9.72,9.74,9.72,9.73,190400.0,9.5596,9.5793,9.5596,9.5694,190400.0
2015-04-28 13:10:00,9.72,9.73,9.72,9.73,43200.0,9.5596,9.5694,9.5596,9.5694,43200.0
2015-04-28 13:20:00,9.73,9.74,9.72,9.72,182400.0,9.5694,9.5793,9.5596,9.5596,182400.0
2015-04-28 13:30:00,9.72,9.72,9.69,9.7,128000.0,9.5596,9.5596,9.5301,9.5399,128000.0
2015-04-28 13:40:00,9.7,9.72,9.7,9.72,96000.0,9.5399,9.5596,9.5399,9.5596,96000.0
2015-04-28 13:50:00,9.72,9.72,9.7,9.7,187200.0,9.5596,9.5596,9.5399,9.5399,187200.0
2015-04-28 14:00:00,9.69,9.69,9.67,9.68,272000.0,9.5301,9.5301,9.5104,9.5203,272000.0
2015-04-28 14:10:00,9.68,9.69,9.66,9.67,156800.0,9.5203,9.5301,9.5006,9.5104,156800.0
2015-04-28 14:20:00,9.66,9.67,9.65,9.66,116800.0,9.5006,9.5104,9.4908,9.5006,116800.0
2015-04-28 14:30:00,9.66,9.68,9.64,9.68,115200.0,9.5006,9.5203,9.4809,9.5203,115200.0
2015-04-28 14:40:00,9.67,9.68,9.67,9.67,272000.0,9.5104,9.5203,9.5104,9.5104,272000.0
2015-04-28 14:50:00,9.67,9.67,9.66,9.66,120000.0,9.5104,9.5104,9.5006,9.5006,120000.0
2015-04-28 15:00:00,9.66,9.68,9.65,9.67,83200.0,9.5006,9.5203,9.4908,9.5104,83200.0
2015-04-28 15:10:00,9.67,9.68,9.65,9.65,164800.0,9.5104,9.5203,9.4908,9.4908,164800.0
2015-04-28 15:20:00,9.65,9.66,9.63,9.64,129600.0,9.4908,9.5006,9.4711,9.4809,129600.0
2015-04-28 15:30:00,9.64,9.66,9.64,9.65,555200.0,9.4809,9.5006,9.4809,9.4908,555200.0
2015-04-28 15:40:00,9.66,9.66,9.62,9.62,539200.0,9.5006,9.5006,9.4613,9.4613,539200.0
2015-04-28 15:50:00,9.62,9.65,9.62,9.65,1203200.0,9.4613,9.4908,9.4613,9.4908,1203200.0
2015-04-29 09:30:00,9.54,9.63,9.54,9.62,1254400.0,9.3826,9.4711,9.3826,9.4613,1254400.0
2015-04-29 09:40:00,9.62,9.66,9.61,9.65,684800.0,9.4613,9.5006,9.4514,9.4908,684800.0
2015-04-29 09:50:00,9.65,9.65,9.61,9.61,638400.0,9.4908,9.4908,9.4514,9.4514,638400.0
2015-04-29 10:00:00,9.62,9.63,9.56,9.58,777600.0,9.4613,9.4711,9.4022,9.4219,777600.0
2015-04-29 10:10:00,9.57,9.59,9.56,9.56,454400.0,9.4121,9.4318,9.4022,9.4022,454400.0
2015-04-29 10:20:00,9.56,9.58,9.54,9.55,881600.0,9.4022,9.4219,9.3826,9.3924,881600.0
2015-04-29 10:30:00,9.55,9.59,9.55,9.59,468800.0,9.3924,9.4318,9.3924,9.4318,468800.0
2015-04-29 10:40:00,9.59,9.6,9.57,9.58,400000.0,9.4318,9.4416,9.4121,9.4219,400000.0
2015-04-29 10:50:00,9.58,9.58,9.55,9.56,289600.0,9.4219,9.4219,9.3924,9.4022,289600.0
2015-04-29 11:00:00,9.56,9.6,9.56,9.6,534400.0,9.4022,9.4416,9.4022,9.4416,534400.0
2015-04-29 11:10:00,9.6,9.6,9.57,9.58,209600.0,9.4416,9.4416,9.4121,9.4219,209600.0
2015-04-29 11:20:00,9.58,9.59,9.56,9.57,124800.0,9.4219,9.4318,9.4022,9.4121,124800.0
2015-04-29 11:30:00,9.57,9.57,9.54,9.54,686400.0,9.4121,9.4121,9.3826,9.3826,686400.0
2015-04-29 11:40:00,9.54,9.55,9.54,9.54,184000.0,9.3826,9.3924,9.3826,9.3826,184000.0
2015-04-29 11:50:00,9.54,9.56,9.54,9.55,486400.0,9.3826,9.4022,9.3826,9.3924,486400.0
2015-04-29 12:00:00,9.54,9.55,9.51,9.51,342400.0,9.3826,9.3924,9.3531,9.3531,342400.0
2015-04-29 12:10:00,9.51,9.51,9.47,9.47,1214400.0,9.3531,9.3531,9.3137,9.3137,1214400.0
2015-04-29 12:20:00,9.47,9.49,9.45,9.46,635200.0,9.3137,9.3334,9.2941,9.3039,635200.0
2015-04-29 12:30:00,9.46,9.46,9.44,9.44,580800.0,9.3039,9.3039,9.2842,9.2842,580800.0
2015-04-29 12:40:00,9.43,9.47,9.43,9.47,363200.0,9.2744,9.3137,9.2744,9.3137,363200.0
2015-04-29 12:50:00,9.47,9.49,9.46,9.49,492800.0,9.3137,9.3334,9.3039,9.3334,492800.0
2015-04-29 13:00:00,9.48,9.49,9.46,9.47,329600.0,9.3236,9.3334,9.3039,9.3137,329600.0
2015-04-29 13:10:00,9.47,9.49,9.46,9.48,281600.0,9.3137,9.3334,9.3039,9.3236,281600.0
2015-04-29 13:20:00,9.48,9.48,9.46,9.47,238400.0,9.3236,9.3236,9.3039,9.3137,238400.0
2015-04-29 13:30:00,9.47,9.5,9.47,9.5,308800.0,9.3137,9.3432,9.3137,9.3432,308800.0
2015-04-29 13:40:00,9.5,9.53,9.49,9.52,691200.0,9.3432,9.3727,9.3334,9.3629,691200.0
2015-04-29 13:50:00,9.53,9.56,9.53,9.55,452800.0,9.3727,9.4022,9.3727,9.3924,452800.0
2015-04-29 14:00:00,9.56,9.57,9.51,9.53,1334400.0,9.4022,9.4121,9.3531,9.3727,1334400.0
2015-04-29 14:10:00,9.54,9.56,9.49,9.55,1299200.0,9.3826,9.4022,9.3334,9.3924,1299200.0
2015-04-29 14:20:00,9.55,9.58,9.54,9.57,1091200.0,9.3924,9.4219,9.3826,9.4121,1091200.0
2015-04-29 14:30:00,9.57,9.61,9.56,9.59,1043200.0,9.4121,9.4514,9.4022,9.4318,1043200.0
2015-04-29 14:40:00,9.59,9.62,9.59,9.6,1238400.0,9.4318,9.4613,9.4318,9.4416,1238400.0
2015-04-29 14:50:00,9.61,9.61,9.58,9.58,520000.0,9.4514,9.4514,9.4219,9.4219,520000.0
2015-04-29 15:00:00,9.58,9.59,9.55,9.55,550400.0,9.4219,9.4318,9.3924,9.3924,550400.0
2015-04-29 15:10:00,9.55,9.57,9.52,9.56,576000.0,9.3924,9.4121,9.3629,9.4022,576000.0
2015-04-29 15:20:00,9.56,9.57,9.55,9.55,454400.0,9.4022,9.4121,9.3924,9.3924,454400.0
2015-04-29 15:30:00,9.55,9.59,9.55,9.57,574400.0,9.3924,9.4318,9.3924,9.4121,574400.0
2015-04-29 15:40:00,9.57,9.57,9.53,9.54,616000.0,9.4121,9.4121,9.3727,9.3826,616000.0
2015-04-29 15:50:00,9.54,9.54,9.52,9.53,2056000.0,9.3826,9.3826,9.3629,9.3727,2056000.0
2015-04-30 09:30:00,9.43,9.49,9.41,9.48,1747200.0,9.2744,9.3334,9.2547,9.3236,1747200.0
2015-04-30 09:40:00,9.48,9.5,9.46,9.46,897600.0,9.3236,9.3432,9.3039,9.3039,897600.0
2015-04-30 09:50:00,9.46,9.46,9.39,9.4,993600.0,9.3039,9.3039,9.2351,9.2449,993600.0
2015-04-30 10:00:00,9.39,9.42,9.37,9.4,1312000.0,9.2351,9.2646,9.2154,9.2449,1312000.0
2015-04-30 10:10:00,9.39,9.41,9.36,9.37,993600.0,9.2351,9.2547,9.2055,9.2154,993600.0
2015-04-30 10:20:00,9.37,9.38,9.34,9.36,1096000.0,9.2154,9.2252,9.1859,9.2055,1096000.0
2015-04-30 10:30:00,9.35,9.38,9.34,9.36,1022400.0,9.1957,9.2252,9.1859,9.2055,1022400.0
2015-04-30 10:40:00,9.35,9.37,9.33,9.36,664000.0,9.1957,9.2154,9.176,9.2055,664000.0
2015-04-30 10:50:00,9.36,9.37,9.32,9.35,646400.0,9.2055,9.2154,9.1662,9.1957,646400.0
2015-04-30 11:00:00,9.35,9.42,9.35,9.41,1337600.0,9.1957,9.2646,9.1957,9.2547,1337600.0
2015-04-30 11:10:00,9.41,9.43,9.4,9.41,620800.0,9.2547,9.2744,9.2449,9.2547,620800.0
2015-04-30 11:20:00,9.41,9.43,9.4,9.41,579200.0,9.2547,9.2744,9.2449,9.2547,579200.0
2015-04-30 11:30:00,9.42,9.44,9.39,9.4,409600.0,9.2646,9.2842,9.2351,9.2449,409600.0
2015-04-30 11:40:00,9.4,9.4,9.39,9.4,180800.0,9.2449,9.2449,9.2351,9.2449,180800.0
2015-04-30 11:50:00,9.39,9.4,9.35,9.35,561600.0,9.2351,9.2449,9.1957,9.1957,561600.0
2015-04-30 12:00:00,9.35,9.36,9.34,9.35,236800.0,9.1957,9.2055,9.1859,9.1957,236800.0
2015-04-30 12:10:00,9.35,9.38,9.35,9.38,249600.0,9.1957,9.2252,9.1957,9.2252,249600.0
2015-04-30 12:20:00,9.38,9.38,9.35,9.35,214400.0,9.2252,9.2252,9.1957,9.1957,214400.0
2015-04-30 12:30:00,9.35,9.35,9.33,9.34,340800.0,9.1957,9.1957,9.176,9.1859,340800.0
2015-04-30 12:40:00,9.34,9.34,9.31,9.32,780800.0,9.1859,9.1859,9.1564,9.1662,780800.0
2015-04-30 12:50:00,9.32,9.32,9.29,9.32,1220800.0,9.1662,9.1662,9.1367,9.1662,1220800.0
2015-04-30 13:00:00,9.32,9.34,9.31,9.34,363200.0,9.1662,9.1859,9.1564,9.1859,363200.0
2015-04-30 13:10:00,9.33,9.34,9.32,9.34,588800.0,9.176,9.1859,9.1662,9.1859,588800.0
2015-04-30 13:20:00,9.33,9.34,9.3,9.31,616000.0,9.176,9.1859,9.1465,9.1564,616000.0
2015-04-30 13:30:00,9.31,9.33,9.3,9.3,400000.0,9.1564,9.176,9.1465,9.1465,400000.0
2015-04-30 13:40:00,9.3,9.32,9.3,9.3,355200.0,9.1465,9.1662,9.1465,9.1465,355200.0
2015-04-30 13:50:00,9.3,9.31,9.29,9.29,329600.0,9.1465,9.1564,9.1367,9.1367,329600.0
2015-04-30 14:00:00,9.29,9.3,9.28,9.29,411200.0,9.1367,9.1465,9.1269,9.1367,411200.0
2015-04-30 14:10:00,9.29,9.31,9.28,9.29,328000.0,9.1367,9.1564,9.1269,9.1367,328000.0
2015-04-30 14:20:00,9.29,9.3,9.25,9.25,1193600.0,9.1367,9.1465,9.0974,9.0974,1193600.0
2015-04-30 14:30:00,9.25,9.26,9.22,9.25,1128000.0,9.0974,9.1072,9.0679,9.0974,1128000.0
2015-04-30 14:40:00,9.25,9.26,9.22,9.24,680000.0,9.0974,9.1072,9.0679,9.0875,680000.0
2015-04-30 14:50:00,9.24,9.24,9.21,9.21,683200.0,9.0875,9.0875,9.058,9.058,683200.0
2015-04-30 15:00:00,9.21,9.21,9.16,9.16,1568000.0,9.058,9.058,9.0088,9.0088,1568000.0
2015-04-30 15:10:00,9.16,9.22,9.14,9.2,1513600.0,9.0088,9.0679,8.9892,9.0482,1513600.0
2015-04-30 15:20:00,9.21,9.22,9.14,9.17,1140800.0,9.058,9.0679,8.9892,9.0187,1140800.0
2015-04-30 15:30:00,9.17,9.22,9.16,9.21,1468800.0,9.0187,9.0679,9.0088,9.058,1468800.0
2015-04-30 15:40:00,9.21,9.21,9.18,9.19,576000.0,9.058,9.058,9.0285,9.0384,576000.0
2015-04-30 15:50:00,9.19,9.23,9.18,9.23,2172800.0,9.0384,9.0777,9.0285,9.0777,2172800.0
2015-05-01 09:30:00,9.3,9.35,9.3,9.32,1814400.0,9.1465,9.1957,9.1465,9.1662,1814400.0
2015-05-01 09:40:00,9.32,9.39,9.32,9.36,1436800.0,9.1662,9.2351,9.1662,9.2055,1436800.0
2015-05-01 09:50:00,9.36,9.37,9.33,9.35,1172800.0,9.2055,9.2154,9.176,9.1957,1172800.0
2015-05-01 10:00:00,9.34,9.38,9.33,9.35,1425600.0,9.1859,9.2252,9.176,9.1957,1425600.0
2015-05-01 10:10:00,9.35,9.39,9.34,9.39,1104000.0,9.1957,9.2351,9.1859,9.2351,1104000.0
2015-05-01 10:20:00,9.4,9.41,9.39,9.39,1104000.0,9.2449,9.2547,9.2351,9.2351,1104000.0
2015-05-01 10:30:00,9.39,9.4,9.35,9.36,731200.0,9.2351,9.2449,9.1957,9.2055,731200.0
2015-05-01 10:40:00,9.35,9.36,9.33,9.35,614400.0,9.1957,9.2055,9.176,9.1957,614400.0
2015-05-01 10:50:00,9.35,9.36,9.34,9.36,532800.0,9.1957,9.2055,9.1859,9.2055,532800.0
2015-05-01 11:00:00,9.36,9.38,9.36,9.37,336000.0,9.2055,9.2252,9.2055,9.2154,336000.0
2015-05-01 11:10:00,9.36,9.37,9.35,9.37,336000.0,9.2055,9.2154,9.1957,9.2154,336000.0
2015-05-01 11:20:00,9.37,9.39,9.36,9.39,462400.0,9.2154,9.2351,9.2055,9.2351,462400.0
2015-05-01 11:30:00,9.39,9.4,9.38,9.38,435200.0,9.2351,9.2449,9.2252,9.2252,435200.0
2015-05-01 11:40:00,9.38,9.38,9.33,9.33,601600.0,9.2252,9.2252,9.176,9.176,601600.0
2015-05-01 11:50:00,9.33,9.36,9.32,9.35,468800.0,9.176,9.2055,9.1662,9.1957,468800.0
2015-05-01 12:00:00,9.35,9.35,9.33,9.34,260800.0,9.1957,9.1957,9.176,9.1859,260800.0
2015-05-01 12:10:00,9.33,9.35,9.33,9.35,377600.0,9.176,9.1957,9.176,9.1957,377600.0
2015-05-01 12:20:00,9.36,9.36,9.34,9.36,176000.0,9.2055,9.2055,9.1859,9.2055,176000.0
2015-05-01 12:30:00,9.36,9.37,9.36,9.37,412800.0,9.2055,9.2154,9.2055,9.2154,412800.0
2015-05-01 12:40:00,9.37,9.38,9.37,9.38,225600.0,9.2154,9.2252,9.2154,9.2252,225600.0
2015-05-01 12:50:00,9.38,9.39,9.37,9.39,142400.0,9.2252,9.2351,9.2154,9.2351,142400.0
2015-05-01 13:00:00,9.39,9.39,9.37,9.38,198400.0,9.2351,9.2351,9.2154,9.2252,198400.0
2015-05-01 13:10:00,9.38,9.39,9.37,9.38,140800.0,9.2252,9.2351,9.2154,9.2252,140800.0
2015-05-01 13:20:00,9.38,9.39,9.37,9.38,180800.0,9.2252,9.2351,9.2154,9.2252,180800.0
2015-05-01 13:30:00,9.38,9.39,9.38,9.39,136000.0,9.2252,9.2351,9.2252,9.2351,136000.0
2015-05-01 13:40:00,9.39,9.41,9.38,9.41,345600.0,9.2351,9.2547,9.2252,9.2547,345600.0
2015-05-01 13:50:00,9.41,9.44,9.41,9.43,769600.0,9.2547,9.2842,9.2547,9.2744,769600.0
2015-05-01 14:00:00,9.43,9.45,9.43,9.44,532800.0,9.2744,9.2941,9.2744,9.2842,532800.0
2015-05-01 14:10:00,9.44,9.45,9.43,9.44,540800.0,9.2842,9.2941,9.2744,9.2842,540800.0
2015-05-01 14:20:00,9.44,9.48,9.44,9.48,668800.0,9.2842,9.3236,9.2842,9.3236,668800.0
2015-05-01 14:30:00,9.48,9.48,9.46,9.47,294400.0,9.3236,9.3236,9.3039,9.3137,294400.0
2015-05-01 14:40:00,9.47,9.47,9.46,9.47,204800.0,9.3137,9.3137,9.3039,9.3137,204800.0
2015-05-01 14:50:00,9.47,9.47,9.45,9.45,356800.0,9.3137,9.3137,9.2941,9.2941,356800.0
2015-05-01 15:00:00,9.45,9.46,9.44,9.46,332800.0,9.2941,9.3039,9.2842,9.3039,332800.0
2015-05-01 15:10:00,9.46,9.46,9.45,9.46,532800.0,9.3039,9.3039,9.2941,9.3039,532800.0
2015-05-01 15:20:00,9.46,9.46,9.43,9.43,220800.0,9.3039,9.3039,9.2744,9.2744,220800.0
2015-05-01 15:30:00,9.44,9.46,9.44,9.45,264000.0,9.2842,9.3039,9.2842,9.2941,264000.0
2015-05-01 15:40:00,9.45,9.47,9.45,9.47,398400.0,9.2941,9.3137,9.2941,9.3137,398400.0
2015-05-01 15:50:00,9.47,9.49,9.47,9.48,3524800.0,9.3137,9.3334,9.3137,9.3236,3524800.0
2015-05-04 09:30:00,9.54,9.58,9.52,9.57,1592000.0,9.3826,9.4219,9.3629,9.4121,1592000.0
2015-05-04 09:40:00,9.58,9.6,9.57,9.57,696000.0,9.4219,9.4416,9.4121,9.4121,696000.0
2015-05-04 09:50:00,9.58,9.62,9.58,9.62,1116800.0,9.4219,9.4613,9.4219,9.4613,1116800.0
2015-05-04 10:00:00,9.61,9.63,9.6,9.6,883200.0,9.4514,9.4711,9.4416,9.4416,883200.0
2015-05-04 10:10:00,9.59,9.61,9.59,9.61,468800.0,9.4318,9.4514,9.4318,9.4514,468800.0
2015-05-04 10:20:00,9.6,9.61,9.59,9.61,348800.0,9.4416,9.4514,9.4318,9.4514,348800.0
2015-05-04 10:30:00,9.61,9.61,9.58,9.58,433600.0,9.4514,9.4514,9.4219,9.4219,433600.0
2015-05-04 10:40:00,9.57,9.6,9.56,9.58,795200.0,9.4121,9.4416,9.4022,9.4219,795200.0
2015-05-04 10:50:00,9.57,9.57,9.55,9.56,582400.0,9.4121,9.4121,9.3924,9.4022,582400.0
2015-05-04 11:00:00,9.56,9.58,9.56,9.56,347200.0,9.4022,9.4219,9.4022,9.4022,347200.0
2015-05-04 11:10:00,9.56,9.57,9.55,9.56,283200.0,9.4022,9.4121,9.3924,9.4022,283200.0
2015-05-04 11:20:00,9.56,9.57,9.55,9.56,292800.0,9.4022,9.4121,9.3924,9.4022,292800.0
2015-05-04 11:30:00,9.56,9.56,9.54,9.56,488000.0,9.4022,9.4022,9.3826,9.4022,488000.0
2015-05-04 11:40:00,9.56,9.56,9.55,9.56,219200.0,9.4022,9.4022,9.3924,9.4022,219200.0
2015-05-04 11:50:00,9.56,9.57,9.54,9.57,254400.0,9.4022,9.4121,9.3826,9.4121,254400.0
2015-05-04 12:00:00,9.57,9.58,9.56,9.57,401600.0,9.4121,9.4219,9.4022,9.4121,401600.0
2015-05-04 12:10:00,9.57,9.58,9.57,9.57,206400.0,9.4121,9.4219,9.4121,9.4121,206400.0
2015-05-04 12:20:00,9.56,9.58,9.56,9.58,323200.0,9.4022,9.4219,9.4022,9.4219,323200.0
2015-05-04 12:30:00,9.58,9.58,9.56,9.56,240000.0,9.4219,9.4219,9.4022,9.4022,240000.0
2015-05-04 12:40:00,9.56,9.56,9.53,9.53,409600.0,9.4022,9.4022,9.3727,9.3727,409600.0
2015-05-04 12:50:00,9.54,9.55,9.54,9.54,203200.0,9.3826,9.3924,9.3826,9.3826,203200.0
2015-05-04 13:00:00,9.54,9.54,9.5,9.5,481600.0,9.3826,9.3826,9.3432,9.3432,481600.0
2015-05-04 13:10:00,9.5,9.52,9.5,9.52,228800.0,9.3432,9.3629,9.3432,9.3629,228800.0
2015-05-04 13:20:00,9.52,9.53,9.5,9.52,228800.0,9.3629,9.3727,9.3432,9.3629,228800.0
2015-05-04 13:30:00,9.52,9.54,9.51,9.54,248000.0,9.3629,9.3826,9.3531,9.3826,248000.0
2015-05-04 13:40:00,9.54,9.54,9.53,9.53,262400.0,9.3826,9.3826,9.3727,9.3727,262400.0
2015-05-04 13:50:00,9.53,9.55,9.53,9.55,246400.0,9.3727,9.3924,9.3727,9.3924,246400.0
2015-05-04 14:00:00,9.55,9.56,9.53,9.54,472000.0,9.3924,9.4022,9.3727,9.3826,472000.0
2015-05-04 14:10:00,9.55,9.55,9.54,9.55,201600.0,9.3924,9.3924,9.3826,9.3924,201600.0
2015-05-04 14:20:00,9.54,9.55,9.54,9.55,356800.0,9.3826,9.3924,9.3826,9.3924,356800.0
2015-05-04 14:30:00,9.55,9.56,9.54,9.56,140800.0,9.3924,9.4022,9.3826,9.4022,140800.0
2015-05-04 14:40:00,9.56,9.57,9.54,9.55,262400.0,9.4022,9.4121,9.3826,9.3924,262400.0
2015-05-04 14:50:00,9.55,9.55,9.54,9.55,132800.0,9.3924,9.3924,9.3826,9.3924,132800.0
2015-05-04 15:00:00,9.55,9.55,9.53,9.54,89600.0,9.3924,9.3924,9.3727,9.3826,89600.0
2015-05-04 15:10:00,9.53,9.54,9.52,9.54,336000.0,9.3727,9.3826,9.3629,9.3826,336000.0
2015-05-04 15:20:00,9.54,9.55,9.53,9.53,139200.0,9.3826,9.3924,9.3727,9.3727,139200.0
2015-05-04 15:30:00,9.53,9.55,9.53,9.53,204800.0,9.3727,9.3924,9.3727,9.3727,204800.0
2015-05-04 15:40:00,9.54,9.54,9.51,9.51,363200.0,9.3826,9.3826,9.3531,9.3531,363200.0
2015-05-04 15:50:00,9.51,9.52,9.5,9.51,596800.0,9.3531,9.3629,9.3432,9.3531,596800.0
2015-05-05 09:30:00,9.44,9.47,9.41,9.43,2134400.0,9.2842,9.3137,9.2547,9.2744,2134400.0
2015-05-05 09:40:00,9.42,9.44,9.36,9.38,1345600.0,9.2646,9.2842,9.2055,9.2252,1345600.0
2015-05-05 09:50:00,9.37,9.37,9.34,9.35,1070400.0,9.2154,9.2154,9.1859,9.1957,1070400.0
2015-05-05 10:00:00,9.35,9.36,9.32,9.36,1112000.0,9.1957,9.2055,9.1662,9.2055,1112000.0
2015-05-05 10:10:00,9.36,9.36,9.3,9.31,1116800.0,9.2055,9.2055,9.1465,9.1564,1116800.0
2015-05-05 10:20:00,9.31,9.37,9.31,9.34,1155200.0,9.1564,9.2154,9.1564,9.1859,1155200.0
2015-05-05 10:30:00,9.34,9.35,9.31,9.32,1024000.0,9.1859,9.1957,9.1564,9.1662,1024000.0
2015-05-05 10:40:00,9.32,9.35,9.29,9.34,696000.0,9.1662,9.1957,9.1367,9.1859,696000.0
2015-05-05 10:50:00,9.34,9.34,9.32,9.34,374400.0,9.1859,9.1859,9.1662,9.1859,374400.0
2015-05-05 11:00:00,9.33,9.33,9.26,9.28,1104000.0,9.176,9.176,9.1072,9.1269,1104000.0
2015-05-05 11:10:00,9.27,9.3,9.27,9.27,523200.0,9.117,9.1465,9.117,9.117,523200.0
2015-05-05 11:20:00,9.28,9.28,9.24,9.25,569600.0,9.1269,9.1269,9.0875,9.0974,569600.0
2015-05-05 11:30:00,9.24,9.26,9.22,9.25,905600.0,9.0875,9.1072,9.0679,9.0974,905600.0
2015-05-05 11:40:00,9.26,9.28,9.25,9.27,614400.0,9.1072,9.1269,9.0974,9.117,614400.0
2015-05-05 11:50:00,9.27,9.28,9.26,9.28,492800.0,9.117,9.1269,9.1072,9.1269,492800.0
2015-05-05 12:00:00,9.29,9.3,9.28,9.29,465600.0,9.1367,9.1465,9.1269,9.1367,465600.0
2015-05-05 12:10:00,9.29,9.31,9.28,9.3,246400.0,9.1367,9.1564,9.1269,9.1465,246400.0
2015-05-05 12:20:00,9.31,9.31,9.29,9.29,219200.0,9.1564,9.1564,9.1367,9.1367,219200.0
2015-05-05 12:30:00,9.29,9.3,9.28,9.28,305600.0,9.1367,9.1465,9.1269,9.1269,305600.0
2015-05-05 12:40:00,9.29,9.29,9.27,9.29,358400.0,9.1367,9.1367,9.117,9.1367,358400.0
2015-05-05 12:50:00,9.29,9.29,9.26,9.27,297600.0,9.1367,9.1367,9.1072,9.117,297600.0
2015-05-05 13:00:00,9.27,9.27,9.25,9.25,241600.0,9.117,9.117,9.0974,9.0974,241600.0
2015-05-05 13:10:00,9.25,9.25,9.23,9.24,633600.0,9.0974,9.0974,9.0777,9.0875,633600.0
2015-05-05 13:20:00,9.23,9.24,9.22,9.24,734400.0,9.0777,9.0875,9.0679,9.0875,734400.0
2015-05-05 13:30:00,9.24,9.26,9.23,9.25,195200.0,9.0875,9.1072,9.0777,9.0974,195200.0
2015-05-05 13:40:00,9.25,9.25,9.23,9.23,160000.0,9.0974,9.0974,9.0777,9.0777,160000.0
2015-05-05 13:50:00,9.23,9.25,9.22,9.23,262400.0,9.0777,9.0974,9.0679,9.0777,262400.0
2015-05-05 14:00:00,9.23,9.23,9.21,9.23,512000.0,9.0777,9.0777,9.058,9.0777,512000.0
2015-05-05 14:10:00,9.23,9.26,9.23,9.25,496000.0,9.0777,9.1072,9.0777,9.0974,496000.0
2015-05-05 14:20:00,9.26,9.26,9.22,9.23,617600.0,9.1072,9.1072,9.0679,9.0777,617600.0
2015-05-05 14:30:00,9.23,9.25,9.22,9.23,404800.0,9.0777,9.0974,9.0679,9.0777,404800.0
2015-05-05 14:40:00,9.23,9.23,9.2,9.2,880000.0,9.0777,9.0777,9.0482,9.0482,880000.0
2015-05-05 14:50:00,9.2,9.23,9.19,9.22,689600.0,9.0482,9.0777,9.0384,9.0679,689600.0
2015-05-05 15:00:00,9.22,9.23,9.2,9.2,382400.0,9.0679,9.0777,9.0482,9.0482,382400.0
2015-05-05 15:10:00,9.2,9.23,9.2,9.22,214400.0,9.0482,9.0777,9.0482,9.0679,214400.0
2015-05-05 15:20:00,9.22,9.25,9.21,9.24,568000.0,9.0679,9.0974,9.058,9.0875,568000.0
2015-05-05 15:30:00,9.24,9.26,9.24,9.25,547200.0,9.0875,9.1072,9.0875,9.0974,547200.0
2015-05-05 15:40:00,9.25,9.25,9.22,9.22,569600.0,9.0974,9.0974,9.0679,9.0679,569600.0
2015-05-05 15:50:00,9.22,9.22,9.2,9.2,2099200.0,9.0679,9.0679,9.0482,9.0482,2099200.0
2015-05-06 09:30:00,9.23,9.28,9.19,9.19,2017600.0,9.0777,9.1269,9.0384,9.0384,2017600.0
2015-05-06 09:40:00,9.19,9.19,9.09,9.1,2616000.0,9.0384,9.0384,8.94,8.9498,2616000.0
2015-05-06 09:50:00,9.1,9.12,9.07,9.1,2158400.0,8.9498,8.9695,8.9203,8.9498,2158400.0
2015-05-06 10:00:00,9.1,9.11,9.03,9.04,2252800.0,8.9498,8.9597,8.881,8.8908,2252800.0
2015-05-06 10:10:00,9.04,9.1,9.03,9.09,1315200.0,8.8908,8.9498,8.881,8.94,1315200.0
2015-05-06 10:20:00,9.09,9.11,9.07,9.1,2075200.0,8.94,8.9597,8.9203,8.9498,2075200.0
2015-05-06 10:30:00,9.11,9.11,9.06,9.08,1688000.0,8.9597,8.9597,8.9105,8.9302,1688000.0
2015-05-06 10:40:00,9.08,9.16,9.08,9.15,1230400.0,8.9302,9.0088,8.9302,8.999,1230400.0
2015-05-06 10:50:00,9.15,9.16,9.13,9.14,726400.0,8.999,9.0088,8.9793,8.9892,726400.0
2015-05-06 11:00:00,9.15,9.18,9.13,9.14,673600.0,8.999,9.0285,8.9793,8.9892,673600.0
2015-05-06 11:10:00,9.13,9.13,9.1,9.11,680000.0,8.9793,8.9793,8.9498,8.9597,680000.0
2015-05-06 11:20:00,9.11,9.13,9.1,9.13,633600.0,8.9597,8.9793,8.9498,8.9793,633600.0
2015-05-06 11:30:00,9.13,9.14,9.1,9.11,684800.0,8.9793,8.9892,8.9498,8.9597,684800.0
2015-05-06 11:40:00,9.11,9.15,9.11,9.13,628800.0,8.9597,8.999,8.9597,8.9793,628800.0
2015-05-06 11:50:00,9.13,9.14,9.12,9.13,384000.0,8.9793,8.9892,8.9695,8.9793,384000.0
2015-05-06 12:00:00,9.13,9.13,9.09,9.1,633600.0,8.9793,8.9793,8.94,8.9498,633600.0
2015-05-06 12:10:00,9.11,9.11,9.08,9.1,292800.0,8.9597,8.9597,8.9302,8.9498,292800.0
2015-05-06 12:20:00,9.11,9.11,9.09,9.1,305600.0,8.9597,8.9597,8.94,8.9498,305600.0
2015-05-06 12:30:00,9.09,9.11,9.09,9.11,211200.0,8.94,8.9597,8.94,8.9597,211200.0
2015-05-06 12:40:00,9.11,9.11,9.07,9.09,403200.0,8.9597,8.9597,8.9203,8.94,403200.0
2015-05-06 12:50:00,9.09,9.09,9.06,9.07,251200.0,8.94,8.94,8.9105,8.9203,251200.0
2015-05-06 13:00:00,9.08,9.08,9.05,9.06,276800.0,8.9302,8.9302,8.9007,8.9105,276800.0
2015-05-06 13:10:00,9.06,9.08,9.06,9.08,193600.0,8.9105,8.9302,8.9105,8.9302,193600.0
2015-05-06 13:20:00,9.08,9.09,9.04,9.05,268800.0,8.9302,8.94,8.8908,8.9007,268800.0
2015-05-06 13:30:00,9.04,9.05,9.02,9.04,598400.0,8.8908,8.9007,8.8712,8.8908,598400.0
2015-05-06 13:40:00,9.04,9.04,9.0,9.01,868800.0,8.8908,8.8908,8.8515,8.8613,868800.0
2015-05-06 13:50:00,9.01,9.02,8.99,9.02,441600.0,8.8613,8.8712,8.8417,8.8712,441600.0
2015-05-06 14:00:00,9.02,9.03,9.01,9.02,248000.0,8.8712,8.881,8.8613,8.8712,248000.0
2015-05-06 14:10:00,9.02,9.02,8.99,9.02,192000.0,8.8712,8.8712,8.8417,8.8712,192000.0
2015-05-06 14:20:00,9.02,9.02,8.98,9.0,1398400.0,8.8712,8.8712,8.8318,8.8515,1398400.0
2015-05-06 14:30:00,9.0,9.0,8.97,8.97,1268800.0,8.8515,8.8515,8.822,8.822,1268800.0
2015-05-06 14:40:00,8.97,8.98,8.95,8.98,672000.0,8.822,8.8318,8.8023,8.8318,672000.0
2015-05-06 14:50:00,8.98,8.99,8.97,8.99,385600.0,8.8318,8.8417,8.822,8.8417,385600.0
2015-05-06 15:00:00,8.98,9.01,8.98,9.01,460800.0,8.8318,8.8613,8.8318,8.8613,460800.0
2015-05-06 15:10:00,9.01,9.01,8.96,8.97,220800.0,8.8613,8.8613,8.8121,8.822,220800.0
2015-05-06 15:20:00,8.97,9.02,8.97,9.02,849600.0,8.822,8.8712,8.822,8.8712,849600.0
2015-05-06 15:30:00,9.02,9.05,9.0,9.04,491200.0,8.8712,8.9007,8.8515,8.8908,491200.0
2015-05-06 15:40:00,9.04,9.05,9.02,9.04,585600.0,8.8908,8.9007,8.8712,8.8908,585600.0
2015-05-06 15:50:00,9.04,9.08,9.02,9.08,1691200.0,8.8908,8.9302,8.8712,8.9302,1691200.0
2015-05-07 09:30:00,9.07,9.12,9.05,9.12,2097600.0,8.9203,8.9695,8.9007,8.9695,2097600.0
2015-05-07 09:40:00,9.13,9.18,9.13,9.17,1721600.0,8.9793,9.0285,8.9793,9.0187,1721600.0
2015-05-07 09:50:00,9.17,9.18,9.09,9.1,1288000.0,9.0187,9.0285,8.94,8.9498,1288000.0
2015-05-07 10:00:00,9.09,9.14,9.07,9.12,1497600.0,8.94,8.9892,8.9203,8.9695,1497600.0
2015-05-07 10:10:00,9.12,9.15,9.12,9.13,648000.0,8.9695,8.999,8.9695,8.9793,648000.0
2015-05-07 10:20:00,9.13,9.15,9.1,9.11,1158400.0,8.9793,8.999,8.9498,8.9597,1158400.0
2015-05-07 10:30:00,9.1,9.11,9.07,9.11,1038400.0,8.9498,8.9597,8.9203,8.9597,1038400.0
2015-05-07 10:40:00,9.11,9.16,9.11,9.15,1401600.0,8.9597,9.0088,8.9597,8.999,1401600.0
2015-05-07 10:50:00,9.15,9.18,9.14,9.15,592000.0,8.999,9.0285,8.9892,8.999,592000.0
2015-05-07 11:00:00,9.15,9.17,9.14,9.14,424000.0,8.999,9.0187,8.9892,8.9892,424000.0
2015-05-07 11:10:00,9.14,9.16,9.13,9.15,475200.0,8.9892,9.0088,8.9793,8.999,475200.0
2015-05-07 11:20:00,9.15,9.19,9.15,9.19,817600.0,8.999,9.0384,8.999,9.0384,817600.0
2015-05-07 11:30:00,9.19,9.19,9.17,9.17,632000.0,9.0384,9.0384,9.0187,9.0187,632000.0
2015-05-07 11:40:00,9.19,9.19,9.18,9.19,356800.0,9.0384,9.0384,9.0285,9.0384,356800.0
2015-05-07 11:50:00,9.18,9.18,9.16,9.16,528000.0,9.0285,9.0285,9.0088,9.0088,528000.0
2015-05-07 12:00:00,9.16,9.17,9.15,9.16,380800.0,9.0088,9.0187,8.999,9.0088,380800.0
2015-05-07 12:10:00,9.16,9.2,9.16,9.19,905600.0,9.0088,9.0482,9.0088,9.0384,905600.0
2015-05-07 12:20:00,9.19,9.2,9.19,9.2,520000.0,9.0384,9.0482,9.0384,9.0482,520000.0
2015-05-07 12:30:00,9.2,9.22,9.2,9.22,683200.0,9.0482,9.0679,9.0482,9.0679,683200.0
2015-05-07 12:40:00,9.22,9.23,9.21,9.22,374400.0,9.0679,9.0777,9.058,9.0679,374400.0
2015-05-07 12:50:00,9.22,9.22,9.2,9.21,508800.0,9.0679,9.0679,9.0482,9.058,508800.0
2015-05-07 13:00:00,9.21,9.23,9.2,9.2,1294400.0,9.058,9.0777,9.0482,9.0482,1294400.0
2015-05-07 13:10:00,9.2,9.21,9.19,9.19,724800.0,9.0482,9.058,9.0384,9.0384,724800.0
2015-05-07 13:20:00,9.19,9.19,9.17,9.18,907200.0,9.0384,9.0384,9.0187,9.0285,907200.0
2015-05-07 13:30:00,9.18,9.2,9.18,9.2,374400.0,9.0285,9.0482,9.0285,9.0482,374400.0
2015-05-07 13:40:00,9.2,9.21,9.19,9.19,537600.0,9.0482,9.058,9.0384,9.0384,537600.0
2015-05-07 13:50:00,9.2,9.2,9.18,9.18,692800.0,9.0482,9.0482,9.0285,9.0285,692800.0
2015-05-07 14:00:00,9.18,9.2,9.18,9.2,438400.0,9.0285,9.0482,9.0285,9.0482,438400.0
2015-05-07 14:10:00,9.2,9.21,9.2,9.2,592000.0,9.0482,9.058,9.0482,9.0482,592000.0
2015-05-07 14:20:00,9.2,9.22,9.2,9.21,664000.0,9.0482,9.0679,9.0482,9.058,664000.0
2015-05-07 14:30:00,9.21,9.22,9.2,9.21,596800.0,9.058,9.0679,9.0482,9.058,596800.0
2015-05-07 14:40:00,9.21,9.21,9.2,9.2,187200.0,9.058,9.058,9.0482,9.0482,187200.0
2015-05-07 14:50:00,9.2,9.21,9.19,9.21,358400.0,9.0482,9.058,9.0384,9.058,358400.0
2015-05-07 15:00:00,9.2,9.21,9.2,9.21,110400.0,9.0482,9.058,9.0482,9.058,110400.0
2015-05-07 15:10:00,9.21,9.21,9.17,9.18,611200.0,9.058,9.058,9.0187,9.0285,611200.0
2015-05-07 15:20:00,9.18,9.18,9.16,9.17,272000.0,9.0285,9.0285,9.0088,9.0187,272000.0
2015-05-07 15:30:00,9.17,9.18,9.17,9.17,288000.0,9.0187,9.0285,9.0187,9.0187,288000.0
2015-05-07 15:40:00,9.17,9.18,9.15,9.17,516800.0,9.0187,9.0285,8.999,9.0187,516800.0
2015-05-07 15:50:00,9.17,9.2,9.17,9.18,1752000.0,9.0187,9.0482,9.0187,9.0285,1752000.0
2015-05-08 09:30:00,9.37,9.4,9.34,9.37,2137600.0,9.2154,9.2449,9.1859,9.2154,2137600.0
2015-05-08 09:40:00,9.37,9.42,9.35,9.4,1945600.0,9.2154,9.2646,9.1957,9.2449,1945600.0
2015-05-08 09:50:00,9.4,9.42,9.39,9.4,1038400.0,9.2449,9.2646,9.2351,9.2449,1038400.0
2015-05-08 10:00:00,9.4,9.41,9.39,9.41,852800.0,9.2449,9.2547,9.2351,9.2547,852800.0
2015-05-08 10:10:00,9.4,9.42,9.39,9.39,1158400.0,9.2449,9.2646,9.2351,9.2351,1158400.0
2015-05-08 10:20:00,9.4,9.41,9.38,9.4,547200.0,9.2449,9.2547,9.2252,9.2449,547200.0
2015-05-08 10:30:00,9.41,9.41,9.39,9.4,643200.0,9.2547,9.2547,9.2351,9.2449,643200.0
2015-05-08 10:40:00,9.4,9.42,9.39,9.4,752000.0,9.2449,9.2646,9.2351,9.2449,752000.0
2015-05-08 10:50:00,9.4,9.41,9.39,9.4,724800.0,9.2449,9.2547,9.2351,9.2449,724800.0
2015-05-08 11:00:00,9.4,9.41,9.4,9.41,209600.0,9.2449,9.2547,9.2449,9.2547,209600.0
2015-05-08 11:10:00,9.41,9.43,9.4,9.43,483200.0,9.2547,9.2744,9.2449,9.2744,483200.0
2015-05-08 11:20:00,9.43,9.43,9.41,9.42,200000.0,9.2744,9.2744,9.2547,9.2646,200000.0
2015-05-08 11:30:00,9.42,9.43,9.42,9.43,227200.0,9.2646,9.2744,9.2646,9.2744,227200.0
2015-05-08 11:40:00,9.43,9.44,9.42,9.43,955200.0,9.2744,9.2842,9.2646,9.2744,955200.0
2015-05-08 11:50:00,9.43,9.45,9.43,9.44,1172800.0,9.2744,9.2941,9.2744,9.2842,1172800.0
2015-05-08 12:00:00,9.44,9.45,9.42,9.42,1126400.0,9.2842,9.2941,9.2646,9.2646,1126400.0
2015-05-08 12:10:00,9.42,9.43,9.41,9.42,688000.0,9.2646,9.2744,9.2547,9.2646,688000.0
2015-05-08 12:20:00,9.42,9.42,9.41,9.41,544000.0,9.2646,9.2646,9.2547,9.2547,544000.0
2015-05-08 12:30:00,9.41,9.42,9.41,9.41,294400.0,9.2547,9.2646,9.2547,9.2547,294400.0
2015-05-08 12:40:00,9.42,9.42,9.41,9.42,134400.0,9.2646,9.2646,9.2547,9.2646,134400.0
2015-05-08 12:50:00,9.42,9.42,9.41,9.41,94400.0,9.2646,9.2646,9.2547,9.2547,94400.0
2015-05-08 13:00:00,9.41,9.42,9.41,9.42,91200.0,9.2547,9.2646,9.2547,9.2646,91200.0
2015-05-08 13:10:00,9.42,9.43,9.41,9.42,206400.0,9.2646,9.2744,9.2547,9.2646,206400.0
2015-05-08 13:20:00,9.42,9.42,9.4,9.4,158400.0,9.2646,9.2646,9.2449,9.2449,158400.0
2015-05-08 13:30:00,9.41,9.41,9.4,9.4,249600.0,9.2547,9.2547,9.2449,9.2449,249600.0
2015-05-08 13:40:00,9.4,9.41,9.4,9.4,92800.0,9.2449,9.2547,9.2449,9.2449,92800.0
2015-05-08 13:50:00,9.4,9.4,9.39,9.4,224000.0,9.2449,9.2449,9.2351,9.2449,224000.0
2015-05-08 14:00:00,9.4,9.4,9.39,9.4,121600.0,9.2449,9.2449,9.2351,9.2449,121600.0
2015-05-08 14:10:00,9.4,9.41,9.4,9.4,118400.0,9.2449,9.2547,9.2449,9.2449,118400.0
2015-05-08 14:20:00,9.4,9.41,9.4,9.4,96000.0,9.2449,9.2547,9.2449,9.2449,96000.0
2015-05-08 14:30:00,9.4,9.4,9.38,9.39,481600.0,9.2449,9.2449,9.2252,9.2351,481600.0
2015-05-08 14:40:00,9.39,9.4,9.39,9.4,326400.0,9.2351,9.2449,9.2351,9.2449,326400.0
2015-05-08 14:50:00,9.4,9.4,9.39,9.4,430400.0,9.2449,9.2449,9.2351,9.2449,430400.0
2015-05-08 15:00:00,9.4,9.4,9.39,9.4,312000.0,9.2449,9.2449,9.2351,9.2449,312000.0
2015-05-08 15:10:00,9.4,9.41,9.4,9.4,304000.0,9.2449,9.2547,9.2449,9.2449,304000.0
2015-05-08 15:20:00,9.4,9.41,9.39,9.4,556800.0,9.2449,9.2547,9.2351,9.2449,556800.0
2015-05-08 15:30:00,9.4,9.42,9.4,9.41,702400.0,9.2449,9.2646,9.2449,9.2547,702400.0
2015-05-08 15:40:00,9.41,9.42,9.41,9.41,323200.0,9.2547,9.2646,9.2547,9.2547,323200.0
2015-05-08 15:50:00,9.41,9.43,9.4,9.4,1048000.0,9.2547,9.2744,9.2449,9.2449,1048000.0
2015-05-11 09:30:00,9.42,9.46,9.38,9.43,1532800.0,9.2646,9.3039,9.2252,9.2744,1532800.0
2015-05-11 09:40:00,9.44,9.45,9.4,9.43,819200.0,9.2842,9.2941,9.2449,9.2744,819200.0
2015-05-11 09:50:00,9.43,9.44,9.38,9.42,843200.0,9.2744,9.2842,9.2252,9.2646,843200.0
2015-05-11 10:00:00,9.42,9.44,9.42,9.43,715200.0,9.2646,9.2842,9.2646,9.2744,715200.0
2015-05-11 10:10:00,9.43,9.43,9.41,9.41,124800.0,9.2744,9.2744,9.2547,9.2547,124800.0
2015-05-11 10:20:00,9.41,9.42,9.39,9.39,464000.0,9.2547,9.2646,9.2351,9.2351,464000.0
2015-05-11 10:30:00,9.39,9.39,9.35,9.36,862400.0,9.2351,9.2351,9.1957,9.2055,862400.0
2015-05-11 10:40:00,9.35,9.38,9.35,9.38,777600.0,9.1957,9.2252,9.1957,9.2252,777600.0
2015-05-11 10:50:00,9.38,9.39,9.37,9.38,419200.0,9.2252,9.2351,9.2154,9.2252,419200.0
2015-05-11 11:00:00,9.39,9.39,9.36,9.39,428800.0,9.2351,9.2351,9.2055,9.2351,428800.0
2015-05-11 11:10:00,9.39,9.41,9.39,9.4,360000.0,9.2351,9.2547,9.2351,9.2449,360000.0
2015-05-11 11:20:00,9.4,9.41,9.38,9.39,259200.0,9.2449,9.2547,9.2252,9.2351,259200.0
2015-05-11 11:30:00,9.39,9.39,9.37,9.38,166400.0,9.2351,9.2351,9.2154,9.2252,166400.0
2015-05-11 11:40:00,9.39,9.39,9.38,9.39,284800.0,9.2351,9.2351,9.2252,9.2351,284800.0
2015-05-11 11:50:00,9.4,9.41,9.4,9.41,540800.0,9.2449,9.2547,9.2449,9.2547,540800.0
2015-05-11 12:00:00,9.41,9.42,9.38,9.38,340800.0,9.2547,9.2646,9.2252,9.2252,340800.0
2015-05-11 12:10:00,9.38,9.39,9.37,9.38,91200.0,9.2252,9.2351,9.2154,9.2252,91200.0
2015-05-11 12:20:00,9.37,9.38,9.37,9.38,182400.0,9.2154,9.2252,9.2154,9.2252,182400.0
2015-05-11 12:30:00,9.38,9.39,9.37,9.38,160000.0,9.2252,9.2351,9.2154,9.2252,160000.0
2015-05-11 12:40:00,9.38,9.38,9.37,9.37,158400.0,9.2252,9.2252,9.2154,9.2154,158400.0
2015-05-11 12:50:00,9.38,9.39,9.37,9.38,177600.0,9.2252,9.2351,9.2154,9.2252,177600.0
2015-05-11 13:00:00,9.38,9.39,9.38,9.39,62400.0,9.2252,9.2351,9.2252,9.2351,62400.0
2015-05-11 13:10:00,9.39,9.41,9.39,9.4,120000.0,9.2351,9.2547,9.2351,9.2449,120000.0
2015-05-11 13:20:00,9.4,9.41,9.4,9.4,73600.0,9.2449,9.2547,9.2449,9.2449,73600.0
2015-05-11 13:30:00,9.41,9.41,9.4,9.41,89600.0,9.2547,9.2547,9.2449,9.2547,89600.0
2015-05-11 13:40:00,9.41,9.41,9.39,9.39,148800.0,9.2547,9.2547,9.2351,9.2351,148800.0
2015-05-11 13:50:00,9.39,9.4,9.38,9.38,128000.0,9.2351,9.2449,9.2252,9.2252,128000.0
2015-05-11 14:00:00,9.38,9.39,9.37,9.38,112000.0,9.2252,9.2351,9.2154,9.2252,112000.0
2015-05-11 14:10:00,9.38,9.38,9.36,9.37,620800.0,9.2252,9.2252,9.2055,9.2154,620800.0
2015-05-11 14:20:00,9.37,9.38,9.37,9.38,187200.0,9.2154,9.2252,9.2154,9.2252,187200.0
2015-05-11 14:30:00,9.38,9.38,9.36,9.37,302400.0,9.2252,9.2252,9.2055,9.2154,302400.0
2015-05-11 14:40:00,9.37,9.39,9.37,9.38,201600.0,9.2154,9.2351,9.2154,9.2252,201600.0
2015-05-11 14:50:00,9.38,9.39,9.35,9.36,233600.0,9.2252,9.2351,9.1957,9.2055,233600.0
2015-05-11 15:00:00,9.35,9.35,9.32,9.35,1470400.0,9.1957,9.1957,9.1662,9.1957,1470400.0
2015-05-11 15:10:00,9.35,9.36,9.35,9.36,305600.0,9.1957,9.2055,9.1957,9.2055,305600.0
2015-05-11 15:20:00,9.36,9.37,9.36,9.36,240000.0,9.2055,9.2154,9.2055,9.2055,240000.0
2015-05-11 15:30:00,9.36,9.37,9.35,9.35,520000.0,9.2055,9.2154,9.1957,9.1957,520000.0
2015-05-11 15:40:00,9.36,9.36,9.34,9.34,409600.0,9.2055,9.2055,9.1859,9.1859,409600.0
2015-05-11 15:50:00,9.34,9.35,9.33,9.33,809600.0,9.1859,9.1957,9.176,9.176,809600.0
2015-05-12 09:30:00,9.22,9.22,9.16,9.16,2147200.0,9.0679,9.0679,9.0088,9.0088,2147200.0
2015-05-12 09:40:00,9.15,9.16,9.08,9.12,1278400.0,8.999,9.0088,8.9302,8.9695,1278400.0
2015-05-12 09:50:00,9.11,9.17,9.11,9.13,1070400.0,8.9597,9.0187,8.9597,8.9793,1070400.0
2015-05-12 10:00:00,9.13,9.16,9.11,9.16,609600.0,8.9793,9.0088,8.9597,9.0088,609600.0
2015-05-12 10:10:00,9.16,9.16,9.12,9.12,313600.0,9.0088,9.0088,8.9695,8.9695,313600.0
2015-05-12 10:20:00,9.12,9.15,9.12,9.14,160000.0,8.9695,8.999,8.9695,8.9892,160000.0
2015-05-12 10:30:00,9.14,9.21,9.14,9.21,614400.0,8.9892,9.058,8.9892,9.058,614400.0
2015-05-12 10:40:00,9.22,9.26,9.22,9.23,811200.0,9.0679,9.1072,9.0679,9.0777,811200.0
2015-05-12 10:50:00,9.24,9.24,9.22,9.23,328000.0,9.0875,9.0875,9.0679,9.0777,328000.0
2015-05-12 11:00:00,9.23,9.29,9.23,9.27,601600.0,9.0777,9.1367,9.0777,9.117,601600.0
2015-05-12 11:10:00,9.27,9.27,9.24,9.25,211200.0,9.117,9.117,9.0875,9.0974,211200.0
2015-05-12 11:20:00,9.25,9.27,9.25,9.25,161600.0,9.0974,9.117,9.0974,9.0974,161600.0
2015-05-12 11:30:00,9.25,9.27,9.25,9.26,88000.0,9.0974,9.117,9.0974,9.1072,88000.0
2015-05-12 11:40:00,9.25,9.28,9.25,9.28,100800.0,9.0974,9.1269,9.0974,9.1269,100800.0
2015-05-12 11:50:00,9.28,9.28,9.26,9.26,235200.0,9.1269,9.1269,9.1072,9.1072,235200.0
2015-05-12 12:00:00,9.26,9.27,9.23,9.23,171200.0,9.1072,9.117,9.0777,9.0777,171200.0
2015-05-12 12:10:00,9.23,9.24,9.22,9.24,220800.0,9.0777,9.0875,9.0679,9.0875,220800.0
2015-05-12 12:20:00,9.23,9.25,9.23,9.25,104000.0,9.0777,9.0974,9.0777,9.0974,104000.0
2015-05-12 12:30:00,9.24,9.29,9.24,9.28,513600.0,9.0875,9.1367,9.0875,9.1269,513600.0
2015-05-12 12:40:00,9.28,9.29,9.28,9.28,92800.0,9.1269,9.1367,9.1269,9.1269,92800.0
2015-05-12 12:50:00,9.28,9.3,9.28,9.29,484800.0,9.1269,9.1465,9.1269,9.1367,484800.0
2015-05-12 13:00:00,9.29,9.3,9.28,9.3,241600.0,9.1367,9.1465,9.1269,9.1465,241600.0
2015-05-12 13:10:00,9.31,9.34,9.31,9.32,515200.0,9.1564,9.1859,9.1564,9.1662,515200.0
2015-05-12 13:20:00,9.32,9.33,9.32,9.32,148800.0,9.1662,9.176,9.1662,9.1662,148800.0
2015-05-12 13:30:00,9.31,9.32,9.29,9.29,166400.0,9.1564,9.1662,9.1367,9.1367,166400.0
2015-05-12 13:40:00,9.3,9.3,9.28,9.29,161600.0,9.1465,9.1465,9.1269,9.1367,161600.0
2015-05-12 13:50:00,9.28,9.29,9.27,9.29,404800.0,9.1269,9.1367,9.117,9.1367,404800.0
2015-05-12 14:00:00,9.29,9.31,9.29,9.3,494400.0,9.1367,9.1564,9.1367,9.1465,494400.0
2015-05-12 14:10:00,9.31,9.31,9.27,9.28,192000.0,9.1564,9.1564,9.117,9.1269,192000.0
2015-05-12 14:20:00,9.29,9.32,9.29,9.32,92800.0,9.1367,9.1662,9.1367,9.1662,92800.0
2015-05-12 14:30:00,9.32,9.34,9.32,9.34,225600.0,9.1662,9.1859,9.1662,9.1859,225600.0
2015-05-12 14:40:00,9.34,9.34,9.32,9.33,614400.0,9.1859,9.1859,9.1662,9.176,614400.0
2015-05-12 14:50:00,9.33,9.33,9.28,9.28,611200.0,9.176,9.176,9.1269,9.1269,611200.0
2015-05-12 15:00:00,9.29,9.3,9.28,9.29,88000.0,9.1367,9.1465,9.1269,9.1367,88000.0
2015-05-12 15:10:00,9.29,9.3,9.27,9.28,419200.0,9.1367,9.1465,9.117,9.1269,419200.0
2015-05-12 15:20:00,9.28,9.3,9.27,9.28,260800.0,9.1269,9.1465,9.117,9.1269,260800.0
2015-05-12 15:30:00,9.28,9.29,9.27,9.27,129600.0,9.1269,9.1367,9.117,9.117,129600.0
2015-05-12 15:40:00,9.27,9.28,9.26,9.28,291200.0,9.117,9.1269,9.1072,9.1269,291200.0
2015-05-12 15:50:00,9.28,9.28,9.25,9.25,899200.0,9.1269,9.1269,9.0974,9.0974,899200.0
2015-05-13 09:30:00,9.33,9.43,9.31,9.39,2691200.0,9.176,9.2744,9.1564,9.2351,2691200.0
2015-05-13 09:40:00,9.39,9.42,9.39,9.41,2217600.0,9.2351,9.2646,9.2351,9.2547,2217600.0
2015-05-13 09:50:00,9.41,9.42,9.38,9.38,769600.0,9.2547,9.2646,9.2252,9.2252,769600.0
2015-05-13 10:00:00,9.38,9.39,9.36,9.39,438400.0,9.2252,9.2351,9.2055,9.2351,438400.0
2015-05-13 10:10:00,9.39,9.4,9.37,9.38,249600.0,9.2351,9.2449,9.2154,9.2252,249600.0
2015-05-13 10:20:00,9.37,9.4,9.37,9.38,276800.0,9.2154,9.2449,9.2154,9.2252,276800.0
2015-05-13 10:30:00,9.38,9.38,9.34,9.35,670400.0,9.2252,9.2252,9.1859,9.1957,670400.0
2015-05-13 10:40:00,9.34,9.35,9.31,9.34,539200.0,9.1859,9.1957,9.1564,9.1859,539200.0
2015-05-13 10:50:00,9.33,9.36,9.32,9.32,280000.0,9.176,9.2055,9.1662,9.1662,280000.0
2015-05-13 11:00:00,9.32,9.32,9.29,9.31,478400.0,9.1662,9.1662,9.1367,9.1564,478400.0
2015-05-13 11:10:00,9.31,9.33,9.3,9.33,284800.0,9.1564,9.176,9.1465,9.176,284800.0
2015-05-13 11:20:00,9.3,9.32,9.29,9.3,116800.0,9.1465,9.1662,9.1367,9.1465,116800.0
2015-05-13 11:30:00,9.3,9.32,9.28,9.31,345600.0,9.1465,9.1662,9.1269,9.1564,345600.0
2015-05-13 11:40:00,9.31,9.33,9.31,9.33,70400.0,9.1564,9.176,9.1564,9.176,70400.0
2015-05-13 11:50:00,9.32,9.32,9.31,9.32,192000.0,9.1662,9.1662,9.1564,9.1662,192000.0
2015-05-13 12:00:00,9.31,9.33,9.31,9.31,72000.0,9.1564,9.176,9.1564,9.1564,72000.0
2015-05-13 12:10:00,9.31,9.32,9.31,9.32,57600.0,9.1564,9.1662,9.1564,9.1662,57600.0
2015-05-13 12:20:00,9.32,9.32,9.28,9.29,225600.0,9.1662,9.1662,9.1269,9.1367,225600.0
2015-05-13 12:30:00,9.29,9.31,9.28,9.31,294400.0,9.1367,9.1564,9.1269,9.1564,294400.0
2015-05-13 12:40:00,9.31,9.32,9.3,9.32,131200.0,9.1564,9.1662,9.1465,9.1662,131200.0
2015-05-13 12:50:00,9.32,9.32,9.3,9.31,80000.0,9.1662,9.1662,9.1465,9.1564,80000.0
2015-05-13 13:00:00,9.31,9.34,9.31,9.34,312000.0,9.1564,9.1859,9.1564,9.1859,312000.0
2015-05-13 13:10:00,9.34,9.34,9.32,9.33,152000.0,9.1859,9.1859,9.1662,9.176,152000.0
2015-05-13 13:20:00,9.33,9.33,9.31,9.33,121600.0,9.176,9.176,9.1564,9.176,121600.0
2015-05-13 13:30:00,9.33,9.34,9.33,9.33,177600.0,9.176,9.1859,9.176,9.176,177600.0
2015-05-13 13:40:00,9.34,9.34,9.33,9.33,150400.0,9.1859,9.1859,9.176,9.176,150400.0
2015-05-13 13:50:00,9.33,9.33,9.32,9.33,150400.0,9.176,9.176,9.1662,9.176,150400.0
2015-05-13 14:00:00,9.33,9.34,9.31,9.31,225600.0,9.176,9.1859,9.1564,9.1564,225600.0
2015-05-13 14:10:00,9.31,9.31,9.28,9.29,414400.0,9.1564,9.1564,9.1269,9.1367,414400.0
2015-05-13 14:20:00,9.29,9.29,9.27,9.29,332800.0,9.1367,9.1367,9.117,9.1367,332800.0
2015-05-13 14:30:00,9.28,9.3,9.27,9.29,334400.0,9.1269,9.1465,9.117,9.1367,334400.0
2015-05-13 14:40:00,9.29,9.31,9.28,9.3,337600.0,9.1367,9.1564,9.1269,9.1465,337600.0
2015-05-13 14:50:00,9.29,9.3,9.28,9.29,59200.0,9.1367,9.1465,9.1269,9.1367,59200.0
2015-05-13 15:00:00,9.29,9.3,9.29,9.3,204800.0,9.1367,9.1465,9.1367,9.1465,204800.0
2015-05-13 15:10:00,9.3,9.3,9.28,9.29,73600.0,9.1465,9.1465,9.1269,9.1367,73600.0
2015-05-13 15:20:00,9.28,9.29,9.27,9.28,209600.0,9.1269,9.1367,9.117,9.1269,209600.0
2015-05-13 15:30:00,9.28,9.28,9.26,9.27,409600.0,9.1269,9.1269,9.1072,9.117,409600.0
2015-05-13 15:40:00,9.27,9.29,9.27,9.28,358400.0,9.117,9.1367,9.117,9.1269,358400.0
2015-05-13 15:50:00,9.28,9.29,9.27,9.28,761600.0,9.1269,9.1367,9.117,9.1269,761600.0
2015-05-14 09:30:00,9.44,9.45,9.41,9.42,1720000.0,9.2842,9.2941,9.2547,9.2646,1720000.0
2015-05-14 09:40:00,9.42,9.42,9.37,9.38,924800.0,9.2646,9.2646,9.2154,9.2252,924800.0
2015-05-14 09:50:00,9.39,9.41,9.39,9.4,622400.0,9.2351,9.2547,9.2351,9.2449,622400.0
2015-05-14 10:00:00,9.4,9.44,9.39,9.44,608000.0,9.2449,9.2842,9.2351,9.2842,608000.0
2015-05-14 10:10:00,9.45,9.47,9.44,9.46,1049600.0,9.2941,9.3137,9.2842,9.3039,1049600.0
2015-05-14 10:20:00,9.46,9.46,9.45,9.46,256000.0,9.3039,9.3039,9.2941,9.3039,256000.0
2015-05-14 10:30:00,9.46,9.46,9.45,9.45,168000.0,9.3039,9.3039,9.2941,9.2941,168000.0
2015-05-14 10:40:00,9.45,9.46,9.45,9.46,409600.0,9.2941,9.3039,9.2941,9.3039,409600.0
2015-05-14 10:50:00,9.46,9.47,9.46,9.47,624000.0,9.3039,9.3137,9.3039,9.3137,624000.0
2015-05-14 11:00:00,9.47,9.49,9.47,9.48,1057600.0,9.3137,9.3334,9.3137,9.3236,1057600.0
2015-05-14 11:10:00,9.48,9.48,9.46,9.47,764800.0,9.3236,9.3236,9.3039,9.3137,764800.0
2015-05-14 11:20:00,9.47,9.48,9.46,9.48,139200.0,9.3137,9.3236,9.3039,9.3236,139200.0
2015-05-14 11:30:00,9.47,9.48,9.46,9.48,422400.0,9.3137,9.3236,9.3039,9.3236,422400.0
2015-05-14 11:40:00,9.48,9.48,9.47,9.48,595200.0,9.3236,9.3236,9.3137,9.3236,595200.0
2015-05-14 11:50:00,9.48,9.5,9.48,9.49,507200.0,9.3236,9.3432,9.3236,9.3334,507200.0
2015-05-14 12:00:00,9.49,9.49,9.48,9.48,188800.0,9.3334,9.3334,9.3236,9.3236,188800.0
2015-05-14 12:10:00,9.49,9.51,9.48,9.5,403200.0,9.3334,9.3531,9.3236,9.3432,403200.0
2015-05-14 12:20:00,9.5,9.51,9.5,9.5,620800.0,9.3432,9.3531,9.3432,9.3432,620800.0
2015-05-14 12:30:00,9.51,9.51,9.5,9.5,438400.0,9.3531,9.3531,9.3432,9.3432,438400.0
2015-05-14 12:40:00,9.5,9.51,9.5,9.51,227200.0,9.3432,9.3531,9.3432,9.3531,227200.0
2015-05-14 12:50:00,9.51,9.52,9.51,9.52,355200.0,9.3531,9.3629,9.3531,9.3629,355200.0
2015-05-14 13:00:00,9.52,9.53,9.52,9.53,332800.0,9.3629,9.3727,9.3629,9.3727,332800.0
2015-05-14 13:10:00,9.53,9.53,9.52,9.52,262400.0,9.3727,9.3727,9.3629,9.3629,262400.0
2015-05-14 13:20:00,9.52,9.54,9.52,9.54,132800.0,9.3629,9.3826,9.3629,9.3826,132800.0
2015-05-14 13:30:00,9.54,9.55,9.54,9.55,896000.0,9.3826,9.3924,9.3826,9.3924,896000.0
2015-05-14 13:40:00,9.55,9.55,9.53,9.53,182400.0,9.3924,9.3924,9.3727,9.3727,182400.0
2015-05-14 13:50:00,9.53,9.54,9.53,9.54,112000.0,9.3727,9.3826,9.3727,9.3826,112000.0
2015-05-14 14:00:00,9.54,9.54,9.53,9.54,270400.0,9.3826,9.3826,9.3727,9.3826,270400.0
2015-05-14 14:10:00,9.54,9.55,9.54,9.55,158400.0,9.3826,9.3924,9.3826,9.3924,158400.0
2015-05-14 14:20:00,9.55,9.55,9.54,9.55,120000.0,9.3924,9.3924,9.3826,9.3924,120000.0
2015-05-14 14:30:00,9.55,9.55,9.54,9.54,184000.0,9.3924,9.3924,9.3826,9.3826,184000.0
2015-05-14 14:40:00,9.54,9.55,9.53,9.53,272000.0,9.3826,9.3924,9.3727,9.3727,272000.0
2015-05-14 14:50:00,9.53,9.54,9.53,9.54,320000.0,9.3727,9.3826,9.3727,9.3826,320000.0
2015-05-14 15:00:00,9.55,9.55,9.54,9.55,232000.0,9.3924,9.3924,9.3826,9.3924,232000.0
2015-05-14 15:10:00,9.55,9.56,9.55,9.55,518400.0,9.3924,9.4022,9.3924,9.3924,518400.0
2015-05-14 15:20:00,9.55,9.56,9.55,9.55,147200.0,9.3924,9.4022,9.3924,9.3924,147200.0
2015-05-14 15:30:00,9.56,9.56,9.55,9.55,457600.0,9.4022,9.4022,9.3924,9.3924,457600.0
2015-05-14 15:40:00,9.55,9.55,9.55,9.55,376000.0,9.3924,9.3924,9.3924,9.3924,376000.0
2015-05-14 15:50:00,9.55,9.57,9.55,9.56,1385600.0,9.3924,9.4121,9.3924,9.4022,1385600.0
2015-05-15 09:30:00,9.61,9.63,9.57,9.58,1155200.0,9.4514,9.4711,9.4121,9.4219,1155200.0
2015-05-15 09:40:00,9.58,9.59,9.55,9.59,952000.0,9.4219,9.4318,9.3924,9.4318,952000.0
2015-05-15 09:50:00,9.59,9.59,9.56,9.56,537600.0,9.4318,9.4318,9.4022,9.4022,537600.0
2015-05-15 10:00:00,9.56,9.56,9.52,9.55,1004800.0,9.4022,9.4022,9.3629,9.3924,1004800.0
2015-05-15 10:10:00,9.55,9.56,9.53,9.53,499200.0,9.3924,9.4022,9.3727,9.3727,499200.0
2015-05-15 10:20:00,9.53,9.56,9.52,9.55,294400.0,9.3727,9.4022,9.3629,9.3924,294400.0
2015-05-15 10:30:00,9.55,9.56,9.53,9.55,356800.0,9.3924,9.4022,9.3727,9.3924,356800.0
2015-05-15 10:40:00,9.55,9.57,9.55,9.57,734400.0,9.3924,9.4121,9.3924,9.4121,734400.0
2015-05-15 10:50:00,9.57,9.58,9.56,9.57,163200.0,9.4121,9.4219,9.4022,9.4121,163200.0
2015-05-15 11:00:00,9.57,9.58,9.57,9.58,499200.0,9.4121,9.4219,9.4121,9.4219,499200.0
2015-05-15 11:10:00,9.58,9.58,9.54,9.54,307200.0,9.4219,9.4219,9.3826,9.3826,307200.0
2015-05-15 11:20:00,9.54,9.55,9.54,9.54,232000.0,9.3826,9.3924,9.3826,9.3826,232000.0
2015-05-15 11:30:00,9.53,9.55,9.53,9.53,440000.0,9.3727,9.3924,9.3727,9.3727,440000.0
2015-05-15 11:40:00,9.53,9.54,9.53,9.53,304000.0,9.3727,9.3826,9.3727,9.3727,304000.0
2015-05-15 11:50:00,9.53,9.54,9.52,9.54,340800.0,9.3727,9.3826,9.3629,9.3826,340800.0
2015-05-15 12:00:00,9.54,9.55,9.53,9.53,89600.0,9.3826,9.3924,9.3727,9.3727,89600.0
2015-05-15 12:10:00,9.53,9.54,9.53,9.53,204800.0,9.3727,9.3826,9.3727,9.3727,204800.0
2015-05-15 12:20:00,9.53,9.54,9.53,9.54,107200.0,9.3727,9.3826,9.3727,9.3826,107200.0
2015-05-15 12:30:00,9.53,9.54,9.53,9.54,196800.0,9.3727,9.3826,9.3727,9.3826,196800.0
2015-05-15 12:40:00,9.54,9.55,9.53,9.55,105600.0,9.3826,9.3924,9.3727,9.3924,105600.0
2015-05-15 12:50:00,9.55,9.55,9.54,9.54,70400.0,9.3924,9.3924,9.3826,9.3826,70400.0
2015-05-15 13:00:00,9.54,9.55,9.54,9.55,110400.0,9.3826,9.3924,9.3826,9.3924,110400.0
2015-05-15 13:10:00,9.55,9.55,9.53,9.54,182400.0,9.3924,9.3924,9.3727,9.3826,182400.0
2015-05-15 13:20:00,9.53,9.53,9.53,9.53,97600.0,9.3727,9.3727,9.3727,9.3727,97600.0
2015-05-15 13:30:00,9.53,9.53,9.52,9.53,80000.0,9.3727,9.3727,9.3629,9.3727,80000.0
2015-05-15 13:40:00,9.53,9.53,9.53,9.53,19200.0,9.3727,9.3727,9.3727,9.3727,19200.0
2015-05-15 13:50:00,9.53,9.53,9.53,9.53,43200.0,9.3727,9.3727,9.3727,9.3727,43200.0
2015-05-15 14:00:00,9.53,9.53,9.51,9.52,132800.0,9.3727,9.3727,9.3531,9.3629,132800.0
2015-05-15 14:10:00,9.52,9.53,9.52,9.53,100800.0,9.3629,9.3727,9.3629,9.3727,100800.0
2015-05-15 14:20:00,9.53,9.54,9.53,9.54,59200.0,9.3727,9.3826,9.3727,9.3826,59200.0
2015-05-15 14:30:00,9.53,9.55,9.53,9.55,89600.0,9.3727,9.3924,9.3727,9.3924,89600.0
2015-05-15 14:40:00,9.55,9.56,9.55,9.55,200000.0,9.3924,9.4022,9.3924,9.3924,200000.0
2015-05-15 14:50:00,9.55,9.56,9.55,9.56,152000.0,9.3924,9.4022,9.3924,9.4022,152000.0
2015-05-15 15:00:00,9.55,9.56,9.55,9.56,124800.0,9.3924,9.4022,9.3924,9.4022,124800.0
2015-05-15 15:10:00,9.55,9.56,9.55,9.55,179200.0,9.3924,9.4022,9.3924,9.3924,179200.0
2015-05-15 15:20:00,9.55,9.55,9.54,9.54,54400.0,9.3924,9.3924,9.3826,9.3826,54400.0
2015-05-15 15:30:00,9.54,9.55,9.54,9.54,344000.0,9.3826,9.3924,9.3826,9.3826,344000.0
2015-05-15 15:40:00,9.54,9.54,9.54,9.54,147200.0,9.3826,9.3826,9.3826,9.3826,147200.0
2015-05-15 15:50:00,9.55,9.56,9.54,9.56,1025600.0,9.3924,9.4022,9.3826,9.4022,1025600.0
2015-05-18 09:30:00,9.52,9.54,9.51,9.53,859200.0,9.3629,9.3826,9.3531,9.3727,859200.0
2015-05-18 09:40:00,9.54,9.54,9.52,9.54,296000.0,9.3826,9.3826,9.3629,9.3826,296000.0
2015-05-18 09:50:00,9.55,9.57,9.54,9.56,529600.0,9.3924,9.4121,9.3826,9.4022,529600.0
2015-05-18 10:00:00,9.56,9.57,9.54,9.54,342400.0,9.4022,9.4121,9.3826,9.3826,342400.0
2015-05-18 10:10:00,9.54,9.54,9.53,9.54,417600.0,9.3826,9.3826,9.3727,9.3826,417600.0
2015-05-18 10:20:00,9.53,9.55,9.53,9.54,148800.0,9.3727,9.3924,9.3727,9.3826,148800.0
2015-05-18 10:30:00,9.55,9.56,9.55,9.56,251200.0,9.3924,9.4022,9.3924,9.4022,251200.0
2015-05-18 10:40:00,9.55,9.56,9.54,9.54,185600.0,9.3924,9.4022,9.3826,9.3826,185600.0
2015-05-18 10:50:00,9.55,9.55,9.53,9.53,99200.0,9.3924,9.3924,9.3727,9.3727,99200.0
2015-05-18 11:00:00,9.54,9.56,9.54,9.56,286400.0,9.3826,9.4022,9.3826,9.4022,286400.0
2015-05-18 11:10:00,9.56,9.59,9.56,9.58,385600.0,9.4022,9.4318,9.4022,9.4219,385600.0
2015-05-18 11:20:00,9.59,9.6,9.59,9.59,244800.0,9.4318,9.4416,9.4318,9.4318,244800.0
2015-05-18 11:30:00,9.6,9.62,9.6,9.62,198400.0,9.4416,9.4613,9.4416,9.4613,198400.0
2015-05-18 11:40:00,9.62,9.63,9.61,9.61,315200.0,9.4613,9.4711,9.4514,9.4514,315200.0
2015-05-18 11:50:00,9.61,9.61,9.61,9.61,204800.0,9.4514,9.4514,9.4514,9.4514,204800.0
2015-05-18 12:00:00,9.62,9.62,9.61,9.61,46400.0,9.4613,9.4613,9.4514,9.4514,46400.0
2015-05-18 12:10:00,9.61,9.62,9.6,9.6,148800.0,9.4514,9.4613,9.4416,9.4416,148800.0
2015-05-18 12:20:00,9.61,9.61,9.6,9.6,73600.0,9.4514,9.4514,9.4416,9.4416,73600.0
2015-05-18 12:30:00,9.61,9.61,9.6,9.61,105600.0,9.4514,9.4514,9.4416,9.4514,105600.0
2015-05-18 12:40:00,9.61,9.62,9.61,9.62,65600.0,9.4514,9.4613,9.4514,9.4613,65600.0
2015-05-18 12:50:00,9.62,9.62,9.61,9.62,142400.0,9.4613,9.4613,9.4514,9.4613,142400.0
2015-05-18 13:00:00,9.62,9.63,9.62,9.63,131200.0,9.4613,9.4711,9.4613,9.4711,131200.0
2015-05-18 13:10:00,9.63,9.63,9.63,9.63,73600.0,9.4711,9.4711,9.4711,9.4711,73600.0
2015-05-18 13:20:00,9.63,9.63,9.62,9.62,102400.0,9.4711,9.4711,9.4613,9.4613,102400.0
2015-05-18 13:30:00,9.63,9.64,9.63,9.64,259200.0,9.4711,9.4809,9.4711,9.4809,259200.0
2015-05-18 13:40:00,9.64,9.64,9.63,9.64,112000.0,9.4809,9.4809,9.4711,9.4809,112000.0
2015-05-18 13:50:00,9.64,9.66,9.64,9.65,145600.0,9.4809,9.5006,9.4809,9.4908,145600.0
2015-05-18 14:00:00,9.65,9.67,9.65,9.65,184000.0,9.4908,9.5104,9.4908,9.4908,184000.0
2015-05-18 14:10:00,9.65,9.66,9.65,9.65,72000.0,9.4908,9.5006,9.4908,9.4908,72000.0
2015-05-18 14:20:00,9.65,9.65,9.64,9.64,235200.0,9.4908,9.4908,9.4809,9.4809,235200.0
2015-05-18 14:30:00,9.64,9.65,9.64,9.65,70400.0,9.4809,9.4908,9.4809,9.4908,70400.0
2015-05-18 14:40:00,9.65,9.66,9.65,9.66,110400.0,9.4908,9.5006,9.4908,9.5006,110400.0
2015-05-18 14:50:00,9.66,9.66,9.65,9.66,89600.0,9.5006,9.5006,9.4908,9.5006,89600.0
2015-05-18 15:00:00,9.66,9.66,9.66,9.66,214400.0,9.5006,9.5006,9.5006,9.5006,214400.0
2015-05-18 15:10:00,9.66,9.67,9.66,9.67,163200.0,9.5006,9.5104,9.5006,9.5104,163200.0
2015-05-18 15:20:00,9.67,9.68,9.66,9.66,264000.0,9.5104,9.5203,9.5006,9.5006,264000.0
2015-05-18 15:30:00,9.66,9.66,9.65,9.65,256000.0,9.5006,9.5006,9.4908,9.4908,256000.0
2015-05-18 15:40:00,9.66,9.66,9.65,9.65,241600.0,9.5006,9.5006,9.4908,9.4908,241600.0
2015-05-18 15:50:00,9.65,9.65,9.64,9.64,844800.0,9.4908,9.4908,9.4809,9.4809,844800.0
2015-05-19 09:30:00,9.66,9.69,9.64,9.65,1104000.0,9.5006,9.5301,9.4809,9.4908,1104000.0
2015-05-19 09:40:00,9.65,9.68,9.64,9.68,588800.0,9.4908,9.5203,9.4809,9.5203,588800.0
2015-05-19 09:50:00,9.67,9.68,9.67,9.67,297600.0,9.5104,9.5203,9.5104,9.5104,297600.0
2015-05-19 10:00:00,9.67,9.68,9.63,9.64,854400.0,9.5104,9.5203,9.4711,9.4809,854400.0
2015-05-19 10:10:00,9.64,9.65,9.62,9.65,542400.0,9.4809,9.4908,9.4613,9.4908,542400.0
2015-05-19 10:20:00,9.65,9.66,9.62,9.66,281600.0,9.4908,9.5006,9.4613,9.5006,281600.0
2015-05-19 10:30:00,9.66,9.66,9.65,9.66,73600.0,9.5006,9.5006,9.4908,9.5006,73600.0
2015-05-19 10:40:00,9.66,9.66,9.65,9.65,174400.0,9.5006,9.5006,9.4908,9.4908,174400.0
2015-05-19 10:50:00,9.65,9.65,9.63,9.63,291200.0,9.4908,9.4908,9.4711,9.4711,291200.0
2015-05-19 11:00:00,9.64,9.64,9.61,9.62,241600.0,9.4809,9.4809,9.4514,9.4613,241600.0
2015-05-19 11:10:00,9.62,9.64,9.62,9.64,256000.0,9.4613,9.4809,9.4613,9.4809,256000.0
2015-05-19 11:20:00,9.64,9.64,9.63,9.64,201600.0,9.4809,9.4809,9.4711,9.4809,201600.0
2015-05-19 11:30:00,9.64,9.65,9.63,9.63,488000.0,9.4809,9.4908,9.4711,9.4711,488000.0
2015-05-19 11:40:00,9.62,9.63,9.61,9.61,371200.0,9.4613,9.4711,9.4514,9.4514,371200.0
2015-05-19 11:50:00,9.63,9.64,9.62,9.63,219200.0,9.4711,9.4809,9.4613,9.4711,219200.0
2015-05-19 12:00:00,9.64,9.64,9.63,9.64,52800.0,9.4809,9.4809,9.4711,9.4809,52800.0
2015-05-19 12:10:00,9.63,9.64,9.63,9.63,256000.0,9.4711,9.4809,9.4711,9.4711,256000.0
2015-05-19 12:20:00,9.63,9.63,9.62,9.62,57600.0,9.4711,9.4711,9.4613,9.4613,57600.0
2015-05-19 12:30:00,9.63,9.63,9.62,9.63,99200.0,9.4711,9.4711,9.4613,9.4711,99200.0
2015-05-19 12:40:00,9.63,9.64,9.63,9.64,56000.0,9.4711,9.4809,9.4711,9.4809,56000.0
2015-05-19 12:50:00,9.64,9.64,9.63,9.64,235200.0,9.4809,9.4809,9.4711,9.4809,235200.0
2015-05-19 13:00:00,9.64,9.64,9.63,9.63,120000.0,9.4809,9.4809,9.4711,9.4711,120000.0
2015-05-19 13:10:00,9.63,9.64,9.63,9.64,115200.0,9.4711,9.4809,9.4711,9.4809,115200.0
2015-05-19 13:20:00,9.64,9.65,9.64,9.65,113600.0,9.4809,9.4908,9.4809,9.4908,113600.0
2015-05-19 13:30:00,9.65,9.66,9.65,9.66,264000.0,9.4908,9.5006,9.4908,9.5006,264000.0
2015-05-19 13:40:00,9.66,9.67,9.66,9.66,476800.0,9.5006,9.5104,9.5006,9.5006,476800.0
2015-05-19 13:50:00,9.67,9.67,9.65,9.66,411200.0,9.5104,9.5104,9.4908,9.5006,411200.0
2015-05-19 14:00:00,9.66,9.66,9.65,9.66,72000.0,9.5006,9.5006,9.4908,9.5006,72000.0
2015-05-19 14:10:00,9.66,9.66,9.65,9.66,105600.0,9.5006,9.5006,9.4908,9.5006,105600.0
2015-05-19 14:20:00,9.66,9.67,9.66,9.66,216000.0,9.5006,9.5104,9.5006,9.5006,216000.0
2015-05-19 14:30:00,9.66,9.66,9.62,9.63,283200.0,9.5006,9.5006,9.4613,9.4711,283200.0
2015-05-19 14:40:00,9.62,9.64,9.62,9.64,54400.0,9.4613,9.4809,9.4613,9.4809,54400.0
2015-05-19 14:50:00,9.63,9.64,9.63,9.64,112000.0,9.4711,9.4809,9.4711,9.4809,112000.0
2015-05-19 15:00:00,9.64,9.64,9.61,9.61,147200.0,9.4809,9.4809,9.4514,9.4514,147200.0
2015-05-19 15:10:00,9.61,9.61,9.59,9.6,337600.0,9.4514,9.4514,9.4318,9.4416,337600.0
2015-05-19 15:20:00,9.6,9.61,9.59,9.59,156800.0,9.4416,9.4514,9.4318,9.4318,156800.0
2015-05-19 15:30:00,9.6,9.62,9.59,9.61,240000.0,9.4416,9.4613,9.4318,9.4514,240000.0
2015-05-19 15:40:00,9.61,9.61,9.6,9.61,200000.0,9.4514,9.4514,9.4416,9.4514,200000.0
2015-05-19 15:50:00,9.61,9.62,9.6,9.62,624000.0,9.4514,9.4613,9.4416,9.4613,624000.0
2015-05-20 09:30:00,9.63,9.63,9.55,9.56,278400.0,9.4711,9.4711,9.3924,9.4022,278400.0
2015-05-20 09:40:00,9.56,9.56,9.53,9.54,361600.0,9.4022,9.4022,9.3727,9.3826,361600.0
2015-05-20 09:50:00,9.54,9.56,9.54,9.55,172800.0,9.3826,9.4022,9.3826,9.3924,172800.0
2015-05-20 10:00:00,9.55,9.59,9.53,9.59,260000.0,9.3924,9.4318,9.3727,9.4318,260000.0
2015-05-20 10:10:00,9.59,9.6,9.58,9.59,249600.0,9.4318,9.4416,9.4219,9.4318,249600.0
2015-05-20 10:20:00,9.6,9.6,9.58,9.58,212000.0,9.4416,9.4416,9.4219,9.4219,212000.0
2015-05-20 10:30:00,9.58,9.63,9.58,9.62,284000.0,9.4219,9.4711,9.4219,9.4613,284000.0
2015-05-20 10:40:00,9.62,9.63,9.62,9.62,146400.0,9.4613,9.4711,9.4613,9.4613,146400.0
2015-05-20 10:50:00,9.62,9.63,9.61,9.62,213600.0,9.4613,9.4711,9.4514,9.4613,213600.0
2015-05-20 11:00:00,9.61,9.62,9.61,9.62,237600.0,9.4514,9.4613,9.4514,9.4613,237600.0
2015-05-20 11:10:00,9.62,9.62,9.61,9.62,87200.0,9.4613,9.4613,9.4514,9.4613,87200.0
2015-05-20 11:20:00,9.62,9.63,9.61,9.61,292000.0,9.4613,9.4711,9.4514,9.4514,292000.0
2015-05-20 11:30:00,9.62,9.62,9.59,9.6,189600.0,9.4613,9.4613,9.4318,9.4416,189600.0
2015-05-20 11:40:00,9.6,9.61,9.6,9.6,84000.0,9.4416,9.4514,9.4416,9.4416,84000.0
2015-05-20 11:50:00,9.59,9.61,9.59,9.61,115200.0,9.4318,9.4514,9.4318,9.4514,115200.0
2015-05-20 12:00:00,9.61,9.63,9.61,9.63,108800.0,9.4514,9.4711,9.4514,9.4711,108800.0
2015-05-20 12:10:00,9.62,9.63,9.62,9.62,186400.0,9.4613,9.4711,9.4613,9.4613,186400.0
2015-05-20 12:20:00,9.62,9.64,9.62,9.63,392000.0,9.4613,9.4809,9.4613,9.4711,392000.0
2015-05-20 12:30:00,9.63,9.63,9.62,9.62,132800.0,9.4711,9.4711,9.4613,9.4613,132800.0
2015-05-20 12:40:00,9.62,9.62,9.61,9.62,179200.0,9.4613,9.4613,9.4514,9.4613,179200.0
2015-05-20 12:50:00,9.62,9.63,9.62,9.62,85600.0,9.4613,9.4711,9.4613,9.4613,85600.0
2015-05-20 13:00:00,9.62,9.63,9.61,9.61,170400.0,9.4613,9.4711,9.4514,9.4514,170400.0
2015-05-20 13:10:00,9.61,9.62,9.61,9.62,124800.0,9.4514,9.4613,9.4514,9.4613,124800.0
2015-05-20 13:20:00,9.62,9.62,9.61,9.62,128000.0,9.4613,9.4613,9.4514,9.4613,128000.0
2015-05-20 13:30:00,9.62,9.62,9.61,9.61,126400.0,9.4613,9.4613,9.4514,9.4514,126400.0
2015-05-20 13:40:00,9.62,9.62,9.61,9.62,87200.0,9.4613,9.4613,9.4514,9.4613,87200.0
2015-05-20 13:50:00,9.62,9.63,9.61,9.63,104800.0,9.4613,9.4711,9.4514,9.4711,104800.0
2015-05-20 14:00:00,9.63,9.67,9.63,9.63,516800.0,9.4711,9.5104,9.4711,9.4711,516800.0
2015-05-20 14:10:00,9.64,9.68,9.63,9.67,352000.0,9.4809,9.5203,9.4711,9.5104,352000.0
2015-05-20 14:20:00,9.68,9.74,9.67,9.74,589600.0,9.5203,9.5793,9.5104,9.5793,589600.0
2015-05-20 14:30:00,9.74,9.74,9.72,9.72,325600.0,9.5793,9.5793,9.5596,9.5596,325600.0
2015-05-20 14:40:00,9.72,9.72,9.7,9.7,408800.0,9.5596,9.5596,9.5399,9.5399,408800.0
2015-05-20 14:50:00,9.7,9.71,9.68,9.7,301600.0,9.5399,9.5498,9.5203,9.5399,301600.0
2015-05-20 15:00:00,9.7,9.71,9.68,9.7,136000.0,9.5399,9.5498,9.5203,9.5399,136000.0
2015-05-20 15:10:00,9.69,9.7,9.62,9.63,680000.0,9.5301,9.5399,9.4613,9.4711,680000.0
2015-05-20 15:20:00,9.63,9.64,9.6,9.64,352000.0,9.4711,9.4809,9.4416,9.4809,352000.0
2015-05-20 15:30:00,9.63,9.63,9.62,9.62,260000.0,9.4711,9.4711,9.4613,9.4613,260000.0
2015-05-20 15:40:00,9.62,9.64,9.62,9.64,508800.0,9.4613,9.4809,9.4613,9.4809,508800.0
2015-05-20 15:50:00,9.64,9.64,9.62,9.63,567200.0,9.4809,9.4809,9.4613,9.4711,567200.0
2015-05-21 09:30:00,9.6,9.61,9.57,9.61,456800.0,9.4416,9.4514,9.4121,9.4514,456800.0
2015-05-21 09:40:00,9.61,9.62,9.59,9.6,213600.0,9.4514,9.4613,9.4318,9.4416,213600.0
2015-05-21 09:50:00,9.6,9.62,9.6,9.62,156000.0,9.4416,9.4613,9.4416,9.4613,156000.0
2015-05-21 10:00:00,9.62,9.67,9.62,9.66,313600.0,9.4613,9.5104,9.4613,9.5006,313600.0
2015-05-21 10:10:00,9.66,9.67,9.66,9.67,148000.0,9.5006,9.5104,9.5006,9.5104,148000.0
2015-05-21 10:20:00,9.67,9.69,9.66,9.68,139200.0,9.5104,9.5301,9.5006,9.5203,139200.0
2015-05-21 10:30:00,9.68,9.69,9.68,9.68,132000.0,9.5203,9.5301,9.5203,9.5203,132000.0
2015-05-21 10:40:00,9.68,9.69,9.68,9.69,141600.0,9.5203,9.5301,9.5203,9.5301,141600.0
2015-05-21 10:50:00,9.69,9.71,9.69,9.7,108800.0,9.5301,9.5498,9.5301,9.5399,108800.0
2015-05-21 11:00:00,9.7,9.73,9.7,9.73,218400.0,9.5399,9.5694,9.5399,9.5694,218400.0
2015-05-21 11:10:00,9.72,9.73,9.72,9.72,163200.0,9.5596,9.5694,9.5596,9.5596,163200.0
2015-05-21 11:20:00,9.72,9.74,9.72,9.74,416800.0,9.5596,9.5793,9.5596,9.5793,416800.0
2015-05-21 11:30:00,9.74,9.74,9.71,9.72,183200.0,9.5793,9.5793,9.5498,9.5596,183200.0
2015-05-21 11:40:00,9.72,9.72,9.71,9.71,155200.0,9.5596,9.5596,9.5498,9.5498,155200.0
2015-05-21 11:50:00,9.71,9.73,9.71,9.72,367200.0,9.5498,9.5694,9.5498,9.5596,367200.0
2015-05-21 12:00:00,9.72,9.72,9.72,9.72,71200.0,9.5596,9.5596,9.5596,9.5596,71200.0
2015-05-21 12:10:00,9.72,9.73,9.72,9.73,64000.0,9.5596,9.5694,9.5596,9.5694,64000.0
2015-05-21 12:20:00,9.73,9.74,9.73,9.74,96800.0,9.5694,9.5793,9.5694,9.5793,96800.0
2015-05-21 12:30:00,9.74,9.75,9.73,9.73,250400.0,9.5793,9.5891,9.5694,9.5694,250400.0
2015-05-21 12:40:00,9.73,9.74,9.73,9.73,64000.0,9.5694,9.5793,9.5694,9.5694,64000.0
2015-05-21 12:50:00,9.73,9.73,9.72,9.73,92000.0,9.5694,9.5694,9.5596,9.5694,92000.0
2015-05-21 13:00:00,9.73,9.74,9.73,9.74,112800.0,9.5694,9.5793,9.5694,9.5793,112800.0
2015-05-21 13:10:00,9.73,9.74,9.73,9.73,136000.0,9.5694,9.5793,9.5694,9.5694,136000.0
2015-05-21 13:20:00,9.73,9.73,9.72,9.72,46400.0,9.5694,9.5694,9.5596,9.5596,46400.0
2015-05-21 13:30:00,9.72,9.73,9.72,9.73,52800.0,9.5596,9.5694,9.5596,9.5694,52800.0
2015-05-21 13:40:00,9.72,9.73,9.7,9.71,128000.0,9.5596,9.5694,9.5399,9.5498,128000.0
2015-05-21 13:50:00,9.71,9.71,9.69,9.7,318400.0,9.5498,9.5498,9.5301,9.5399,318400.0
2015-05-21 14:00:00,9.69,9.71,9.69,9.7,72800.0,9.5301,9.5498,9.5301,9.5399,72800.0
2015-05-21 14:10:00,9.7,9.71,9.7,9.71,85600.0,9.5399,9.5498,9.5399,9.5498,85600.0
2015-05-21 14:20:00,9.71,9.73,9.71,9.73,113600.0,9.5498,9.5694,9.5498,9.5694,113600.0
2015-05-21 14:30:00,9.73,9.74,9.72,9.74,70400.0,9.5694,9.5793,9.5596,9.5793,70400.0
2015-05-21 14:40:00,9.74,9.74,9.74,9.74,46400.0,9.5793,9.5793,9.5793,9.5793,46400.0
2015-05-21 14:50:00,9.74,9.74,9.73,9.73,107200.0,9.5793,9.5793,9.5694,9.5694,107200.0
2015-05-21 15:00:00,9.73,9.74,9.72,9.72,118400.0,9.5694,9.5793,9.5596,9.5596,118400.0
2015-05-21 15:10:00,9.72,9.72,9.7,9.71,399200.0,9.5596,9.5596,9.5399,9.5498,399200.0
2015-05-21 15:20:00,9.71,9.72,9.71,9.72,160800.0,9.5498,9.5596,9.5498,9.5596,160800.0
2015-05-21 15:30:00,9.72,9.74,9.72,9.74,228000.0,9.5596,9.5793,9.5596,9.5793,228000.0
2015-05-21 15:40:00,9.74,9.76,9.74,9.74,377600.0,9.5793,9.5989,9.5793,9.5793,377600.0
2015-05-21 15:50:00,9.74,9.74,9.72,9.73,740000.0,9.5793,9.5793,9.5596,9.5694,740000.0
2015-05-22 09:30:00,9.71,9.75,9.7,9.74,724800.0,9.5498,9.5891,9.5399,9.5793,724800.0
2015-05-22 09:40:00,9.74,9.76,9.73,9.74,488000.0,9.5793,9.5989,9.5694,9.5793,488000.0
2015-05-22 09:50:00,9.74,9.75,9.73,9.74,396800.0,9.5793,9.5891,9.5694,9.5793,396800.0
2015-05-22 10:00:00,9.75,9.76,9.74,9.76,228800.0,9.5891,9.5989,9.5793,9.5989,228800.0
2015-05-22 10:10:00,9.76,9.77,9.76,9.76,256000.0,9.5989,9.6088,9.5989,9.5989,256000.0
2015-05-22 10:20:00,9.76,9.76,9.74,9.75,213600.0,9.5989,9.5989,9.5793,9.5891,213600.0
2015-05-22 10:30:00,9.75,9.77,9.74,9.76,226400.0,9.5891,9.6088,9.5793,9.5989,226400.0
2015-05-22 10:40:00,9.76,9.77,9.76,9.76,247200.0,9.5989,9.6088,9.5989,9.5989,247200.0
2015-05-22 10:50:00,9.76,9.77,9.75,9.76,117600.0,9.5989,9.6088,9.5891,9.5989,117600.0
2015-05-22 11:00:00,9.76,9.77,9.74,9.75,192000.0,9.5989,9.6088,9.5793,9.5891,192000.0
2015-05-22 11:10:00,9.74,9.75,9.72,9.73,248000.0,9.5793,9.5891,9.5596,9.5694,248000.0
2015-05-22 11:20:00,9.73,9.74,9.72,9.72,189600.0,9.5694,9.5793,9.5596,9.5596,189600.0
2015-05-22 11:30:00,9.73,9.73,9.71,9.72,86400.0,9.5694,9.5694,9.5498,9.5596,86400.0
2015-05-22 11:40:00,9.72,9.72,9.72,9.72,103200.0,9.5596,9.5596,9.5596,9.5596,103200.0
2015-05-22 11:50:00,9.72,9.74,9.72,9.74,88000.0,9.5596,9.5793,9.5596,9.5793,88000.0
2015-05-22 12:00:00,9.74,9.74,9.73,9.74,80800.0,9.5793,9.5793,9.5694,9.5793,80800.0
2015-05-22 12:10:00,9.74,9.74,9.74,9.74,112000.0,9.5793,9.5793,9.5793,9.5793,112000.0
2015-05-22 12:20:00,9.74,9.74,9.74,9.74,133600.0,9.5793,9.5793,9.5793,9.5793,133600.0
2015-05-22 12:30:00,9.74,9.76,9.74,9.75,140800.0,9.5793,9.5989,9.5793,9.5891,140800.0
2015-05-22 12:40:00,9.76,9.76,9.75,9.75,156000.0,9.5989,9.5989,9.5891,9.5891,156000.0
2015-05-22 12:50:00,9.75,9.75,9.74,9.74,124800.0,9.5891,9.5891,9.5793,9.5793,124800.0
2015-05-22 13:00:00,9.74,9.78,9.73,9.77,466400.0,9.5793,9.6186,9.5694,9.6088,466400.0
2015-05-22 13:10:00,9.77,9.77,9.75,9.76,48000.0,9.6088,9.6088,9.5891,9.5989,48000.0
2015-05-22 13:20:00,9.76,9.77,9.76,9.76,92800.0,9.5989,9.6088,9.5989,9.5989,92800.0
2015-05-22 13:30:00,9.77,9.77,9.76,9.76,131200.0,9.6088,9.6088,9.5989,9.5989,131200.0
2015-05-22 13:40:00,9.77,9.77,9.76,9.77,84800.0,9.6088,9.6088,9.5989,9.6088,84800.0
2015-05-22 13:50:00,9.77,9.77,9.76,9.76,168800.0,9.6088,9.6088,9.5989,9.5989,168800.0
2015-05-22 14:00:00,9.76,9.76,9.74,9.74,208000.0,9.5989,9.5989,9.5793,9.5793,208000.0
2015-05-22 14:10:00,9.74,9.75,9.74,9.74,111200.0,9.5793,9.5891,9.5793,9.5793,111200.0
2015-05-22 14:20:00,9.74,9.75,9.74,9.75,102400.0,9.5793,9.5891,9.5793,9.5891,102400.0
2015-05-22 14:30:00,9.75,9.75,9.74,9.74,102400.0,9.5891,9.5891,9.5793,9.5793,102400.0
2015-05-22 14:40:00,9.74,9.75,9.74,9.75,84000.0,9.5793,9.5891,9.5793,9.5891,84000.0
2015-05-22 14:50:00,9.75,9.75,9.75,9.75,91200.0,9.5891,9.5891,9.5891,9.5891,91200.0
2015-05-22 15:00:00,9.75,9.76,9.74,9.75,90400.0,9.5891,9.5989,9.5793,9.5891,90400.0
2015-05-22 15:10:00,9.75,9.76,9.75,9.76,54400.0,9.5891,9.5989,9.5891,9.5989,54400.0
2015-05-22 15:20:00,9.76,9.77,9.76,9.76,156000.0,9.5989,9.6088,9.5989,9.5989,156000.0
2015-05-22 15:30:00,9.76,9.76,9.75,9.75,177600.0,9.5989,9.5989,9.5891,9.5891,177600.0
2015-05-22 15:40:00,9.75,9.75,9.74,9.74,330400.0,9.5891,9.5891,9.5793,9.5793,330400.0
2015-05-22 15:50:00,9.74,9.74,9.71,9.72,772800.0,9.5793,9.5793,9.5498,9.5596,772800.0
2015-05-26 09:30:00,9.66,9.69,9.62,9.65,724000.0,9.5006,9.5301,9.4613,9.4908,724000.0
2015-05-26 09:40:00,9.64,9.65,9.58,9.58,482400.0,9.4809,9.4908,9.4219,9.4219,482400.0
2015-05-26 09:50:00,9.58,9.58,9.55,9.56,696800.0,9.4219,9.4219,9.3924,9.4022,696800.0
2015-05-26 10:00:00,9.55,9.57,9.53,9.54,444000.0,9.3924,9.4121,9.3727,9.3826,444000.0
2015-05-26 10:10:00,9.53,9.53,9.48,9.49,508800.0,9.3727,9.3727,9.3236,9.3334,508800.0
2015-05-26 10:20:00,9.49,9.52,9.49,9.52,288800.0,9.3334,9.3629,9.3334,9.3629,288800.0
2015-05-26 10:30:00,9.52,9.52,9.48,9.5,259200.0,9.3629,9.3629,9.3236,9.3432,259200.0
2015-05-26 10:40:00,9.5,9.52,9.5,9.51,204800.0,9.3432,9.3629,9.3432,9.3531,204800.0
2015-05-26 10:50:00,9.51,9.51,9.48,9.49,216000.0,9.3531,9.3531,9.3236,9.3334,216000.0
2015-05-26 11:00:00,9.49,9.49,9.46,9.47,312000.0,9.3334,9.3334,9.3039,9.3137,312000.0
2015-05-26 11:10:00,9.47,9.47,9.46,9.46,148000.0,9.3137,9.3137,9.3039,9.3039,148000.0
2015-05-26 11:20:00,9.46,9.48,9.45,9.48,263200.0,9.3039,9.3236,9.2941,9.3236,263200.0
2015-05-26 11:30:00,9.48,9.51,9.47,9.49,200000.0,9.3236,9.3531,9.3137,9.3334,200000.0
2015-05-26 11:40:00,9.49,9.5,9.48,9.49,52800.0,9.3334,9.3432,9.3236,9.3334,52800.0
2015-05-26 11:50:00,9.49,9.49,9.48,9.49,80800.0,9.3334,9.3334,9.3236,9.3334,80800.0
2015-05-26 12:00:00,9.49,9.5,9.47,9.48,156800.0,9.3334,9.3432,9.3137,9.3236,156800.0
2015-05-26 12:10:00,9.48,9.49,9.47,9.49,68800.0,9.3236,9.3334,9.3137,9.3334,68800.0
2015-05-26 12:20:00,9.5,9.51,9.49,9.5,115200.0,9.3432,9.3531,9.3334,9.3432,115200.0
2015-05-26 12:30:00,9.51,9.51,9.49,9.49,31200.0,9.3531,9.3531,9.3334,9.3334,31200.0
2015-05-26 12:40:00,9.49,9.49,9.48,9.49,35200.0,9.3334,9.3334,9.3236,9.3334,35200.0
2015-05-26 12:50:00,9.5,9.5,9.47,9.47,62400.0,9.3432,9.3432,9.3137,9.3137,62400.0
2015-05-26 13:00:00,9.46,9.47,9.44,9.45,237600.0,9.3039,9.3137,9.2842,9.2941,237600.0
2015-05-26 13:10:00,9.46,9.46,9.45,9.46,148800.0,9.3039,9.3039,9.2941,9.3039,148800.0
2015-05-26 13:20:00,9.47,9.49,9.46,9.48,144800.0,9.3137,9.3334,9.3039,9.3236,144800.0
2015-05-26 13:30:00,9.47,9.47,9.44,9.44,52000.0,9.3137,9.3137,9.2842,9.2842,52000.0
2015-05-26 13:40:00,9.45,9.46,9.44,9.44,72000.0,9.2941,9.3039,9.2842,9.2842,72000.0
2015-05-26 13:50:00,9.45,9.46,9.43,9.43,172800.0,9.2941,9.3039,9.2744,9.2744,172800.0
2015-05-26 14:00:00,9.43,9.44,9.43,9.44,213600.0,9.2744,9.2842,9.2744,9.2842,213600.0
2015-05-26 14:10:00,9.44,9.45,9.43,9.45,282400.0,9.2842,9.2941,9.2744,9.2941,282400.0
2015-05-26 14:20:00,9.45,9.45,9.43,9.43,118400.0,9.2941,9.2941,9.2744,9.2744,118400.0
2015-05-26 14:30:00,9.44,9.44,9.43,9.44,26400.0,9.2842,9.2842,9.2744,9.2842,26400.0
2015-05-26 14:40:00,9.44,9.45,9.44,9.44,28000.0,9.2842,9.2941,9.2842,9.2842,28000.0
2015-05-26 14:50:00,9.43,9.43,9.41,9.42,140800.0,9.2744,9.2744,9.2547,9.2646,140800.0
2015-05-26 15:00:00,9.41,9.44,9.41,9.44,110400.0,9.2547,9.2842,9.2547,9.2842,110400.0
2015-05-26 15:10:00,9.43,9.46,9.42,9.44,101600.0,9.2744,9.3039,9.2646,9.2842,101600.0
2015-05-26 15:20:00,9.44,9.45,9.44,9.45,96800.0,9.2842,9.2941,9.2842,9.2941,96800.0
2015-05-26 15:30:00,9.46,9.47,9.45,9.47,264800.0,9.3039,9.3137,9.2941,9.3137,264800.0
2015-05-26 15:40:00,9.47,9.49,9.46,9.49,660000.0,9.3137,9.3334,9.3039,9.3334,660000.0
2015-05-26 15:50:00,9.49,9.49,9.47,9.48,1276000.0,9.3334,9.3334,9.3137,9.3236,1276000.0
2015-05-27 09:30:00,9.55,9.55,9.5,9.54,696000.0,9.3924,9.3924,9.3432,9.3826,696000.0
2015-05-27 09:40:00,9.55,9.6,9.54,9.59,495200.0,9.3924,9.4416,9.3826,9.4318,495200.0
2015-05-27 09:50:00,9.6,9.66,9.6,9.63,996000.0,9.4416,9.5006,9.4416,9.4711,996000.0
2015-05-27 10:00:00,9.63,9.65,9.62,9.63,116000.0,9.4711,9.4908,9.4613,9.4711,116000.0
2015-05-27 10:10:00,9.64,9.65,9.63,9.63,203200.0,9.4809,9.4908,9.4711,9.4711,203200.0
2015-05-27 10:20:00,9.64,9.66,9.63,9.65,322400.0,9.4809,9.5006,9.4711,9.4908,322400.0
2015-05-27 10:30:00,9.63,9.66,9.63,9.65,68800.0,9.4711,9.5006,9.4711,9.4908,68800.0
2015-05-27 10:40:00,9.65,9.66,9.65,9.65,108800.0,9.4908,9.5006,9.4908,9.4908,108800.0
2015-05-27 10:50:00,9.66,9.68,9.66,9.68,320800.0,9.5006,9.5203,9.5006,9.5203,320800.0
2015-05-27 11:00:00,9.67,9.69,9.67,9.68,175200.0,9.5104,9.5301,9.5104,9.5203,175200.0
2015-05-27 11:10:00,9.68,9.69,9.67,9.68,56800.0,9.5203,9.5301,9.5104,9.5203,56800.0
2015-05-27 11:20:00,9.68,9.68,9.67,9.68,45600.0,9.5203,9.5203,9.5104,9.5203,45600.0
2015-05-27 11:30:00,9.67,9.68,9.67,9.68,51200.0,9.5104,9.5203,9.5104,9.5203,51200.0
2015-05-27 11:40:00,9.68,9.7,9.68,9.69,92800.0,9.5203,9.5399,9.5203,9.5301,92800.0
2015-05-27 11:50:00,9.7,9.71,9.7,9.7,77600.0,9.5399,9.5498,9.5399,9.5399,77600.0
2015-05-27 12:00:00,9.7,9.7,9.69,9.7,52800.0,9.5399,9.5399,9.5301,9.5399,52800.0
2015-05-27 12:10:00,9.69,9.7,9.69,9.7,60800.0,9.5301,9.5399,9.5301,9.5399,60800.0
2015-05-27 12:20:00,9.7,9.7,9.69,9.69,48800.0,9.5399,9.5399,9.5301,9.5301,48800.0
2015-05-27 12:30:00,9.69,9.69,9.68,9.68,142400.0,9.5301,9.5301,9.5203,9.5203,142400.0
2015-05-27 12:40:00,9.67,9.69,9.67,9.69,37600.0,9.5104,9.5301,9.5104,9.5301,37600.0
2015-05-27 12:50:00,9.69,9.69,9.68,9.68,82400.0,9.5301,9.5301,9.5203,9.5203,82400.0
2015-05-27 13:00:00,9.69,9.71,9.68,9.7,246400.0,9.5301,9.5498,9.5203,9.5399,246400.0
2015-05-27 13:10:00,9.71,9.71,9.7,9.71,335200.0,9.5498,9.5498,9.5399,9.5498,335200.0
2015-05-27 13:20:00,9.71,9.73,9.71,9.72,601600.0,9.5498,9.5694,9.5498,9.5596,601600.0
2015-05-27 13:30:00,9.72,9.73,9.72,9.72,59200.0,9.5596,9.5694,9.5596,9.5596,59200.0
2015-05-27 13:40:00,9.72,9.73,9.72,9.72,172000.0,9.5596,9.5694,9.5596,9.5596,172000.0
2015-05-27 13:50:00,9.72,9.75,9.72,9.74,204000.0,9.5596,9.5891,9.5596,9.5793,204000.0
2015-05-27 14:00:00,9.74,9.77,9.74,9.76,361600.0,9.5793,9.6088,9.5793,9.5989,361600.0
2015-05-27 14:10:00,9.75,9.76,9.75,9.76,141600.0,9.5891,9.5989,9.5891,9.5989,141600.0
2015-05-27 14:20:00,9.76,9.77,9.75,9.77,180000.0,9.5989,9.6088,9.5891,9.6088,180000.0
2015-05-27 14:30:00,9.77,9.77,9.76,9.76,144000.0,9.6088,9.6088,9.5989,9.5989,144000.0
2015-05-27 14:40:00,9.76,9.77,9.75,9.76,114400.0,9.5989,9.6088,9.5891,9.5989,114400.0
2015-05-27 14:50:00,9.76,9.78,9.75,9.78,215200.0,9.5989,9.6186,9.5891,9.6186,215200.0
2015-05-27 15:00:00,9.78,9.79,9.78,9.79,139200.0,9.6186,9.6285,9.6186,9.6285,139200.0
2015-05-27 15:10:00,9.79,9.81,9.79,9.81,280000.0,9.6285,9.6481,9.6285,9.6481,280000.0
2015-05-27 15:20:00,9.8,9.8,9.79,9.79,104800.0,9.6383,9.6383,9.6285,9.6285,104800.0
2015-05-27 15:30:00,9.79,9.79,9.78,9.79,204800.0,9.6285,9.6285,9.6186,9.6285,204800.0
2015-05-27 15:40:00,9.79,9.81,9.79,9.8,334400.0,9.6285,9.6481,9.6285,9.6383,334400.0
2015-05-27 15:50:00,9.8,9.81,9.79,9.79,991200.0,9.6383,9.6481,9.6285,9.6285,991200.0
2015-05-28 09:30:00,9.76,9.8,9.74,9.78,628000.0,9.5989,9.6383,9.5793,9.6186,628000.0
2015-05-28 09:40:00,9.77,9.78,9.75,9.77,433600.0,9.6088,9.6186,9.5891,9.6088,433600.0
2015-05-28 09:50:00,9.77,9.77,9.7,9.71,463200.0,9.6088,9.6088,9.5399,9.5498,463200.0
2015-05-28 10:00:00,9.71,9.73,9.69,9.73,488800.0,9.5498,9.5694,9.5301,9.5694,488800.0
2015-05-28 10:10:00,9.73,9.74,9.7,9.74,493600.0,9.5694,9.5793,9.5399,9.5793,493600.0
2015-05-28 10:20:00,9.74,9.74,9.72,9.73,166400.0,9.5793,9.5793,9.5596,9.5694,166400.0
2015-05-28 10:30:00,9.73,9.73,9.69,9.71,185600.0,9.5694,9.5694,9.5301,9.5498,185600.0
2015-05-28 10:40:00,9.72,9.74,9.71,9.73,77600.0,9.5596,9.5793,9.5498,9.5694,77600.0
2015-05-28 10:50:00,9.73,9.74,9.72,9.73,160000.0,9.5694,9.5793,9.5596,9.5694,160000.0
2015-05-28 11:00:00,9.73,9.73,9.72,9.72,72800.0,9.5694,9.5694,9.5596,9.5596,72800.0
2015-05-28 11:10:00,9.72,9.77,9.72,9.76,296800.0,9.5596,9.6088,9.5596,9.5989,296800.0
2015-05-28 11:20:00,9.76,9.76,9.74,9.75,74400.0,9.5989,9.5989,9.5793,9.5891,74400.0
2015-05-28 11:30:00,9.75,9.76,9.73,9.74,99200.0,9.5891,9.5989,9.5694,9.5793,99200.0
2015-05-28 11:40:00,9.74,9.74,9.7,9.71,95200.0,9.5793,9.5793,9.5399,9.5498,95200.0
2015-05-28 11:50:00,9.7,9.72,9.7,9.72,79200.0,9.5399,9.5596,9.5399,9.5596,79200.0
2015-05-28 12:00:00,9.72,9.72,9.71,9.72,61600.0,9.5596,9.5596,9.5498,9.5596,61600.0
2015-05-28 12:10:00,9.72,9.74,9.72,9.73,40800.0,9.5596,9.5793,9.5596,9.5694,40800.0
2015-05-28 12:20:00,9.73,9.74,9.73,9.74,40000.0,9.5694,9.5793,9.5694,9.5793,40000.0
2015-05-28 12:30:00,9.74,9.74,9.71,9.72,87200.0,9.5793,9.5793,9.5498,9.5596,87200.0
2015-05-28 12:40:00,9.71,9.73,9.71,9.73,48000.0,9.5498,9.5694,9.5498,9.5694,48000.0
2015-05-28 12:50:00,9.73,9.73,9.72,9.72,65600.0,9.5694,9.5694,9.5596,9.5596,65600.0
2015-05-28 13:00:00,9.71,9.74,9.71,9.73,72000.0,9.5498,9.5793,9.5498,9.5694,72000.0
2015-05-28 13:10:00,9.73,9.73,9.71,9.72,87200.0,9.5694,9.5694,9.5498,9.5596,87200.0
2015-05-28 13:20:00,9.71,9.72,9.71,9.72,76800.0,9.5498,9.5596,9.5498,9.5596,76800.0
2015-05-28 13:30:00,9.72,9.73,9.71,9.73,89600.0,9.5596,9.5694,9.5498,9.5694,89600.0
2015-05-28 13:40:00,9.73,9.74,9.73,9.73,47200.0,9.5694,9.5793,9.5694,9.5694,47200.0
2015-05-28 13:50:00,9.74,9.74,9.73,9.73,57600.0,9.5793,9.5793,9.5694,9.5694,57600.0
2015-05-28 14:00:00,9.73,9.73,9.72,9.72,25600.0,9.5694,9.5694,9.5596,9.5596,25600.0
2015-05-28 14:10:00,9.73,9.73,9.72,9.73,37600.0,9.5694,9.5694,9.5596,9.5694,37600.0
2015-05-28 14:20:00,9.73,9.75,9.73,9.75,92800.0,9.5694,9.5891,9.5694,9.5891,92800.0
2015-05-28 14:30:00,9.76,9.76,9.75,9.76,102400.0,9.5989,9.5989,9.5891,9.5989,102400.0
2015-05-28 14:40:00,9.76,9.76,9.75,9.75,20800.0,9.5989,9.5989,9.5891,9.5891,20800.0
2015-05-28 14:50:00,9.75,9.75,9.74,9.75,82400.0,9.5891,9.5891,9.5793,9.5891,82400.0
2015-05-28 15:00:00,9.75,9.76,9.75,9.75,88800.0,9.5891,9.5989,9.5891,9.5891,88800.0
2015-05-28 15:10:00,9.75,9.76,9.75,9.75,124800.0,9.5891,9.5989,9.5891,9.5891,124800.0
2015-05-28 15:20:00,9.75,9.76,9.73,9.74,64000.0,9.5891,9.5989,9.5694,9.5793,64000.0
2015-05-28 15:30:00,9.74,9.74,9.74,9.74,44000.0,9.5793,9.5793,9.5793,9.5793,44000.0
2015-05-28 15:40:00,9.74,9.75,9.74,9.75,140800.0,9.5793,9.5891,9.5793,9.5891,140800.0
2015-05-28 15:50:00,9.74,9.75,9.74,9.75,849600.0,9.5793,9.5891,9.5793,9.5891,849600.0
2015-05-29 09:30:00,9.73,9.76,9.71,9.74,356000.0,9.5694,9.5989,9.5498,9.5793,356000.0
2015-05-29 09:40:00,9.74,9.75,9.71,9.71,151200.0,9.5793,9.5891,9.5498,9.5498,151200.0
2015-05-29 09:50:00,9.72,9.74,9.71,9.74,136000.0,9.5596,9.5793,9.5498,9.5793,136000.0
2015-05-29 10:00:00,9.73,9.74,9.7,9.7,446400.0,9.5694,9.5793,9.5399,9.5399,446400.0
2015-05-29 10:10:00,9.7,9.7,9.67,9.69,376000.0,9.5399,9.5399,9.5104,9.5301,376000.0
2015-05-29 10:20:00,9.69,9.71,9.68,9.68,68800.0,9.5301,9.5498,9.5203,9.5203,68800.0
2015-05-29 10:30:00,9.68,9.68,9.65,9.66,269600.0,9.5203,9.5203,9.4908,9.5006,269600.0
2015-05-29 10:40:00,9.66,9.67,9.61,9.61,652800.0,9.5006,9.5104,9.4514,9.4514,652800.0
2015-05-29 10:50:00,9.61,9.62,9.59,9.62,299200.0,9.4514,9.4613,9.4318,9.4613,299200.0
2015-05-29 11:00:00,9.62,9.64,9.61,9.63,182400.0,9.4613,9.4809,9.4514,9.4711,182400.0
2015-05-29 11:10:00,9.64,9.66,9.63,9.65,234400.0,9.4809,9.5006,9.4711,9.4908,234400.0
2015-05-29 11:20:00,9.65,9.66,9.62,9.62,123200.0,9.4908,9.5006,9.4613,9.4613,123200.0
2015-05-29 11:30:00,9.62,9.63,9.62,9.63,174400.0,9.4613,9.4711,9.4613,9.4711,174400.0
2015-05-29 11:40:00,9.64,9.68,9.64,9.67,258400.0,9.4809,9.5203,9.4809,9.5104,258400.0
2015-05-29 11:50:00,9.67,9.68,9.67,9.67,161600.0,9.5104,9.5203,9.5104,9.5104,161600.0
2015-05-29 12:00:00,9.68,9.7,9.68,9.69,394400.0,9.5203,9.5399,9.5203,9.5301,394400.0
2015-05-29 12:10:00,9.7,9.7,9.67,9.68,227200.0,9.5399,9.5399,9.5104,9.5203,227200.0
2015-05-29 12:20:00,9.68,9.7,9.68,9.7,340000.0,9.5203,9.5399,9.5203,9.5399,340000.0
2015-05-29 12:30:00,9.7,9.73,9.7,9.72,708000.0,9.5399,9.5694,9.5399,9.5596,708000.0
2015-05-29 12:40:00,9.72,9.73,9.72,9.72,48000.0,9.5596,9.5694,9.5596,9.5596,48000.0
2015-05-29 12:50:00,9.72,9.72,9.7,9.71,193600.0,9.5596,9.5596,9.5399,9.5498,193600.0
2015-05-29 13:00:00,9.71,9.71,9.7,9.71,27200.0,9.5498,9.5498,9.5399,9.5498,27200.0
2015-05-29 13:10:00,9.71,9.72,9.71,9.72,252800.0,9.5498,9.5596,9.5498,9.5596,252800.0
2015-05-29 13:20:00,9.72,9.73,9.72,9.73,110400.0,9.5596,9.5694,9.5596,9.5694,110400.0
2015-05-29 13:30:00,9.73,9.74,9.71,9.71,153600.0,9.5694,9.5793,9.5498,9.5498,153600.0
2015-05-29 13:40:00,9.71,9.72,9.71,9.72,21600.0,9.5498,9.5596,9.5498,9.5596,21600.0
2015-05-29 13:50:00,9.72,9.72,9.7,9.7,135200.0,9.5596,9.5596,9.5399,9.5399,135200.0
2015-05-29 14:00:00,9.7,9.7,9.68,9.68,165600.0,9.5399,9.5399,9.5203,9.5203,165600.0
2015-05-29 14:10:00,9.68,9.68,9.67,9.67,238400.0,9.5203,9.5203,9.5104,9.5104,238400.0
2015-05-29 14:20:00,9.67,9.67,9.64,9.65,297600.0,9.5104,9.5104,9.4809,9.4908,297600.0
2015-05-29 14:30:00,9.64,9.65,9.62,9.63,157600.0,9.4809,9.4908,9.4613,9.4711,157600.0
2015-05-29 14:40:00,9.63,9.63,9.6,9.61,144800.0,9.4711,9.4711,9.4416,9.4514,144800.0
2015-05-29 14:50:00,9.61,9.63,9.6,9.63,245600.0,9.4514,9.4711,9.4416,9.4711,245600.0
2015-05-29 15:00:00,9.63,9.66,9.63,9.66,96000.0,9.4711,9.5006,9.4711,9.5006,96000.0
2015-05-29 15:10:00,9.66,9.67,9.64,9.64,358400.0,9.5006,9.5104,9.4809,9.4809,358400.0
2015-05-29 15:20:00,9.64,9.66,9.64,9.66,116000.0,9.4809,9.5006,9.4809,9.5006,116000.0
2015-05-29 15:30:00,9.66,9.67,9.65,9.66,288000.0,9.5006,9.5104,9.4908,9.5006,288000.0
2015-05-29 15:40:00,9.66,9.68,9.66,9.66,279200.0,9.5006,9.5203,9.5006,9.5006,279200.0
2015-05-29 15:50:00,9.66,9.66,9.63,9.63,1065600.0,9.5006,9.5006,9.4711,9.4711,1065600.0
2015-06-01 09:30:00,9.73,9.75,9.66,9.67,808248.0,9.5694,9.5891,9.5006,9.5104,808248.0
2015-06-01 09:40:00,9.66,9.67,9.6,9.61,712392.0,9.5006,9.5104,9.4416,9.4514,712392.0
2015-06-01 09:50:00,9.61,9.62,9.58,9.62,563624.0,9.4514,9.4613,9.4219,9.4613,563624.0
2015-06-01 10:00:00,9.62,9.66,9.61,9.62,1410392.0,9.4613,9.5006,9.4514,9.4613,1410392.0
2015-06-01 10:10:00,9.63,9.63,9.54,9.55,522888.0,9.4711,9.4711,9.3826,9.3924,522888.0
2015-06-01 10:20:00,9.55,9.6,9.55,9.59,239480.0,9.3924,9.4416,9.3924,9.4318,239480.0
2015-06-01 10:30:00,9.59,9.62,9.56,9.6,234056.0,9.4318,9.4613,9.4022,9.4416,234056.0
2015-06-01 10:40:00,9.6,9.6,9.57,9.6,161928.0,9.4416,9.4416,9.4121,9.4416,161928.0
2015-06-01 10:50:00,9.6,9.64,9.6,9.64,685592.0,9.4416,9.4809,9.4416,9.4809,685592.0
2015-06-01 11:00:00,9.64,9.68,9.64,9.66,940696.0,9.4809,9.5203,9.4809,9.5006,940696.0
2015-06-01 11:10:00,9.66,9.67,9.64,9.65,234472.0,9.5006,9.5104,9.4809,9.4908,234472.0
2015-06-01 11:20:00,9.65,9.66,9.63,9.63,133544.0,9.4908,9.5006,9.4711,9.4711,133544.0
2015-06-01 11:30:00,9.63,9.64,9.62,9.64,152840.0,9.4711,9.4809,9.4613,9.4809,152840.0
2015-06-01 11:40:00,9.64,9.65,9.63,9.64,33920.0,9.4809,9.4908,9.4711,9.4809,33920.0
2015-06-01 11:50:00,9.63,9.64,9.63,9.63,36000.0,9.4711,9.4809,9.4711,9.4711,36000.0
2015-06-01 12:00:00,9.63,9.66,9.63,9.65,66800.0,9.4711,9.5006,9.4711,9.4908,66800.0
2015-06-01 12:10:00,9.66,9.7,9.65,9.7,127352.0,9.5006,9.5399,9.4908,9.5399,127352.0
2015-06-01 12:20:00,9.7,9.72,9.69,9.72,353760.0,9.5399,9.5596,9.5301,9.5596,353760.0
2015-06-01 12:30:00,9.72,9.72,9.71,9.71,109960.0,9.5596,9.5596,9.5498,9.5498,109960.0
2015-06-01 12:40:00,9.71,9.71,9.71,9.71,45600.0,9.5498,9.5498,9.5498,9.5498,45600.0
2015-06-01 12:50:00,9.71,9.73,9.71,9.73,142144.0,9.5498,9.5694,9.5498,9.5694,142144.0
2015-06-01 13:00:00,9.73,9.74,9.72,9.72,119416.0,9.5694,9.5793,9.5596,9.5596,119416.0
2015-06-01 13:10:00,9.72,9.73,9.71,9.71,108880.0,9.5596,9.5694,9.5498,9.5498,108880.0
2015-06-01 13:20:00,9.71,9.72,9.71,9.72,55400.0,9.5498,9.5596,9.5498,9.5596,55400.0
2015-06-01 13:30:00,9.72,9.74,9.72,9.72,125568.0,9.5596,9.5793,9.5596,9.5596,125568.0
2015-06-01 13:40:00,9.73,9.74,9.72,9.73,201080.0,9.5694,9.5793,9.5596,9.5694,201080.0
2015-06-01 13:50:00,9.74,9.74,9.72,9.73,49592.0,9.5793,9.5793,9.5596,9.5694,49592.0
2015-06-01 14:00:00,9.74,9.74,9.72,9.72,158408.0,9.5793,9.5793,9.5596,9.5596,158408.0
2015-06-01 14:10:00,9.72,9.73,9.72,9.73,118784.0,9.5596,9.5694,9.5596,9.5694,118784.0
2015-06-01 14:20:00,9.72,9.74,9.72,9.74,88432.0,9.5596,9.5793,9.5596,9.5793,88432.0
2015-06-01 14:30:00,9.74,9.74,9.73,9.73,77856.0,9.5793,9.5793,9.5694,9.5694,77856.0
2015-06-01 14:40:00,9.72,9.74,9.72,9.73,186784.0,9.5596,9.5793,9.5596,9.5694,186784.0
2015-06-01 14:50:00,9.73,9.73,9.72,9.73,31200.0,9.5694,9.5694,9.5596,9.5694,31200.0
2015-06-01 15:00:00,9.74,9.74,9.73,9.74,136432.0,9.5793,9.5793,9.5694,9.5793,136432.0
2015-06-01 15:10:00,9.74,9.74,9.73,9.73,251048.0,9.5793,9.5793,9.5694,9.5694,251048.0
2015-06-01 15:20:00,9.73,9.73,9.72,9.72,154992.0,9.5694,9.5694,9.5596,9.5596,154992.0
2015-06-01 15:30:00,9.72,9.72,9.69,9.7,456376.0,9.5596,9.5596,9.5301,9.5399,456376.0
2015-06-01 15:40:00,9.69,9.7,9.69,9.7,139992.0,9.5301,9.5399,9.5301,9.5399,139992.0
2015-06-01 15:50:00,9.7,9.7,9.67,9.69,1267128.0,9.5399,9.5399,9.5104,9.5301,1267128.0
2015-06-02 09:30:00,9.62,9.64,9.56,9.57,761144.0,9.4613,9.4809,9.4022,9.4121,761144.0
2015-06-02 09:40:00,9.56,9.58,9.54,9.54,925656.0,9.4022,9.4219,9.3826,9.3826,925656.0
2015-06-02 09:50:00,9.54,9.59,9.53,9.59,789040.0,9.3826,9.4318,9.3727,9.4318,789040.0
2015-06-02 10:00:00,9.58,9.62,9.56,9.6,581824.0,9.4219,9.4613,9.4022,9.4416,581824.0
2015-06-02 10:10:00,9.6,9.63,9.6,9.6,434384.0,9.4416,9.4711,9.4416,9.4416,434384.0
2015-06-02 10:20:00,9.61,9.64,9.61,9.61,244536.0,9.4514,9.4809,9.4514,9.4514,244536.0
2015-06-02 10:30:00,9.62,9.66,9.61,9.65,379304.0,9.4613,9.5006,9.4514,9.4908,379304.0
2015-06-02 10:40:00,9.65,9.66,9.65,9.66,132184.0,9.4908,9.5006,9.4908,9.5006,132184.0
2015-06-02 10:50:00,9.66,9.66,9.63,9.63,108208.0,9.5006,9.5006,9.4711,9.4711,108208.0
2015-06-02 11:00:00,9.62,9.64,9.62,9.64,60544.0,9.4613,9.4809,9.4613,9.4809,60544.0
2015-06-02 11:10:00,9.65,9.65,9.62,9.62,58256.0,9.4908,9.4908,9.4613,9.4613,58256.0
2015-06-02 11:20:00,9.62,9.63,9.61,9.62,242360.0,9.4613,9.4711,9.4514,9.4613,242360.0
2015-06-02 11:30:00,9.61,9.63,9.61,9.62,52152.0,9.4514,9.4711,9.4514,9.4613,52152.0
2015-06-02 11:40:00,9.62,9.63,9.62,9.63,212816.0,9.4613,9.4711,9.4613,9.4711,212816.0
2015-06-02 11:50:00,9.63,9.63,9.63,9.63,18128.0,9.4711,9.4711,9.4711,9.4711,18128.0
2015-06-02 12:00:00,9.63,9.7,9.63,9.69,523264.0,9.4711,9.5399,9.4711,9.5301,523264.0
2015-06-02 12:10:00,9.69,9.69,9.67,9.68,83840.0,9.5301,9.5301,9.5104,9.5203,83840.0
2015-06-02 12:20:00,9.68,9.68,9.67,9.68,65360.0,9.5203,9.5203,9.5104,9.5203,65360.0
2015-06-02 12:30:00,9.68,9.68,9.67,9.68,136376.0,9.5203,9.5203,9.5104,9.5203,136376.0
2015-06-02 12:40:00,9.68,9.69,9.67,9.69,126416.0,9.5203,9.5301,9.5104,9.5301,126416.0
2015-06-02 12:50:00,9.7,9.71,9.7,9.71,183528.0,9.5399,9.5498,9.5399,9.5498,183528.0
2015-06-02 13:00:00,9.7,9.72,9.7,9.7,225064.0,9.5399,9.5596,9.5399,9.5399,225064.0
2015-06-02 13:10:00,9.7,9.71,9.7,9.71,54408.0,9.5399,9.5498,9.5399,9.5498,54408.0
2015-06-02 13:20:00,9.71,9.73,9.7,9.7,83376.0,9.5498,9.5694,9.5399,9.5399,83376.0
2015-06-02 13:30:00,9.71,9.71,9.69,9.7,117016.0,9.5498,9.5498,9.5301,9.5399,117016.0
2015-06-02 13:40:00,9.7,9.71,9.7,9.71,35200.0,9.5399,9.5498,9.5399,9.5498,35200.0
2015-06-02 13:50:00,9.7,9.72,9.7,9.71,122032.0,9.5399,9.5596,9.5399,9.5498,122032.0
2015-06-02 14:00:00,9.71,9.72,9.71,9.71,156200.0,9.5498,9.5596,9.5498,9.5498,156200.0
2015-06-02 14:10:00,9.71,9.71,9.67,9.68,91200.0,9.5498,9.5498,9.5104,9.5203,91200.0
2015-06-02 14:20:00,9.67,9.68,9.67,9.67,61600.0,9.5104,9.5203,9.5104,9.5104,61600.0
2015-06-02 14:30:00,9.67,9.68,9.66,9.66,348608.0,9.5104,9.5203,9.5006,9.5006,348608.0
2015-06-02 14:40:00,9.66,9.66,9.64,9.64,360704.0,9.5006,9.5006,9.4809,9.4809,360704.0
2015-06-02 14:50:00,9.64,9.66,9.63,9.66,78344.0,9.4809,9.5006,9.4711,9.5006,78344.0
2015-06-02 15:00:00,9.65,9.66,9.63,9.64,105200.0,9.4908,9.5006,9.4711,9.4809,105200.0
2015-06-02 15:10:00,9.64,9.65,9.63,9.65,65600.0,9.4809,9.4908,9.4711,9.4908,65600.0
2015-06-02 15:20:00,9.65,9.65,9.64,9.64,39056.0,9.4908,9.4908,9.4809,9.4809,39056.0
2015-06-02 15:30:00,9.64,9.66,9.64,9.65,82568.0,9.4809,9.5006,9.4809,9.4908,82568.0
2015-06-02 15:40:00,9.65,9.65,9.63,9.64,191320.0,9.4908,9.4908,9.4711,9.4809,191320.0
2015-06-02 15:50:00,9.64,9.64,9.63,9.63,367496.0,9.4809,9.4809,9.4711,9.4711,367496.0
2015-06-03 09:30:00,9.72,9.74,9.66,9.68,1220968.0,9.5596,9.5793,9.5006,9.5203,1220968.0
2015-06-03 09:40:00,9.67,9.72,9.66,9.7,692016.0,9.5104,9.5596,9.5006,9.5399,692016.0
2015-06-03 09:50:00,9.7,9.72,9.68,9.71,296392.0,9.5399,9.5596,9.5203,9.5498,296392.0
2015-06-03 10:00:00,9.71,9.71,9.68,9.7,428640.0,9.5498,9.5498,9.5203,9.5399,428640.0
2015-06-03 10:10:00,9.7,9.76,9.7,9.74,577624.0,9.5399,9.5989,9.5399,9.5793,577624.0
2015-06-03 10:20:00,9.75,9.76,9.74,9.75,293328.0,9.5891,9.5989,9.5793,9.5891,293328.0
2015-06-03 10:30:00,9.76,9.76,9.74,9.75,251096.0,9.5989,9.5989,9.5793,9.5891,251096.0
2015-06-03 10:40:00,9.75,9.76,9.73,9.76,243728.0,9.5891,9.5989,9.5694,9.5989,243728.0
2015-06-03 10:50:00,9.76,9.76,9.75,9.75,229936.0,9.5989,9.5989,9.5891,9.5891,229936.0
2015-06-03 11:00:00,9.75,9.76,9.74,9.74,166992.0,9.5891,9.5989,9.5793,9.5793,166992.0
2015-06-03 11:10:00,9.74,9.74,9.73,9.74,121544.0,9.5793,9.5793,9.5694,9.5793,121544.0
2015-06-03 11:20:00,9.74,9.74,9.71,9.72,325960.0,9.5793,9.5793,9.5498,9.5596,325960.0
2015-06-03 11:30:00,9.72,9.73,9.71,9.72,222320.0,9.5596,9.5694,9.5498,9.5596,222320.0
2015-06-03 11:40:00,9.72,9.72,9.68,9.68,434288.0,9.5596,9.5596,9.5203,9.5203,434288.0
2015-06-03 11:50:00,9.68,9.69,9.67,9.69,154552.0,9.5203,9.5301,9.5104,9.5301,154552.0
2015-06-03 12:00:00,9.69,9.7,9.68,9.69,189672.0,9.5301,9.5399,9.5203,9.5301,189672.0
2015-06-03 12:10:00,9.69,9.7,9.68,9.68,139672.0,9.5301,9.5399,9.5203,9.5203,139672.0
2015-06-03 12:20:00,9.67,9.68,9.65,9.67,317600.0,9.5104,9.5203,9.4908,9.5104,317600.0
2015-06-03 12:30:00,9.67,9.68,9.66,9.68,163664.0,9.5104,9.5203,9.5006,9.5203,163664.0
2015-06-03 12:40:00,9.68,9.68,9.65,9.65,91024.0,9.5203,9.5203,9.4908,9.4908,91024.0
2015-06-03 12:50:00,9.66,9.68,9.65,9.68,121944.0,9.5006,9.5203,9.4908,9.5203,121944.0
2015-06-03 13:00:00,9.68,9.68,9.67,9.68,89168.0,9.5203,9.5203,9.5104,9.5203,89168.0
2015-06-03 13:10:00,9.68,9.69,9.68,9.69,129200.0,9.5203,9.5301,9.5203,9.5301,129200.0
2015-06-03 13:20:00,9.69,9.69,9.67,9.68,156112.0,9.5301,9.5301,9.5104,9.5203,156112.0
2015-06-03 13:30:00,9.68,9.69,9.67,9.68,92240.0,9.5203,9.5301,9.5104,9.5203,92240.0
2015-06-03 13:40:00,9.68,9.69,9.67,9.68,60800.0,9.5203,9.5301,9.5104,9.5203,60800.0
2015-06-03 13:50:00,9.68,9.69,9.68,9.69,44368.0,9.5203,9.5301,9.5203,9.5301,44368.0
2015-06-03 14:00:00,9.69,9.71,9.69,9.7,118784.0,9.5301,9.5498,9.5301,9.5399,118784.0
2015-06-03 14:10:00,9.7,9.71,9.7,9.71,160000.0,9.5399,9.5498,9.5399,9.5498,160000.0
2015-06-03 14:20:00,9.71,9.71,9.7,9.71,252416.0,9.5498,9.5498,9.5399,9.5498,252416.0
2015-06-03 14:30:00,9.71,9.71,9.69,9.7,184024.0,9.5498,9.5498,9.5301,9.5399,184024.0
2015-06-03 14:40:00,9.7,9.7,9.69,9.69,77464.0,9.5399,9.5399,9.5301,9.5301,77464.0
2015-06-03 14:50:00,9.69,9.7,9.68,9.69,205408.0,9.5301,9.5399,9.5203,9.5301,205408.0
2015-06-03 15:00:00,9.69,9.7,9.68,9.69,183320.0,9.5301,9.5399,9.5203,9.5301,183320.0
2015-06-03 15:10:00,9.69,9.7,9.66,9.67,285304.0,9.5301,9.5399,9.5006,9.5104,285304.0
2015-06-03 15:20:00,9.67,9.68,9.66,9.67,66480.0,9.5104,9.5203,9.5006,9.5104,66480.0
2015-06-03 15:30:00,9.67,9.69,9.67,9.68,170560.0,9.5104,9.5301,9.5104,9.5203,170560.0
2015-06-03 15:40:00,9.68,9.69,9.67,9.67,237712.0,9.5203,9.5301,9.5104,9.5104,237712.0
2015-06-03 15:50:00,9.67,9.69,9.67,9.69,865872.0,9.5104,9.5301,9.5104,9.5301,865872.0
2015-06-04 09:30:00,9.58,9.62,9.57,9.62,870120.0,9.4219,9.4613,9.4121,9.4613,870120.0
2015-06-04 09:40:00,9.62,9.66,9.62,9.63,1379520.0,9.4613,9.5006,9.4613,9.4711,1379520.0
2015-06-04 09:50:00,9.63,9.68,9.61,9.67,476792.0,9.4711,9.5203,9.4514,9.5104,476792.0
2015-06-04 10:00:00,9.67,9.7,9.67,9.69,603648.0,9.5104,9.5399,9.5104,9.5301,603648.0
2015-06-04 10:10:00,9.69,9.7,9.67,9.67,434304.0,9.5301,9.5399,9.5104,9.5104,434304.0
2015-06-04 10:20:00,9.67,9.68,9.65,9.66,306640.0,9.5104,9.5203,9.4908,9.5006,306640.0
2015-06-04 10:30:00,9.66,9.66,9.62,9.63,452992.0,9.5006,9.5006,9.4613,9.4711,452992.0
2015-06-04 10:40:00,9.64,9.66,9.64,9.65,104640.0,9.4809,9.5006,9.4809,9.4908,104640.0
2015-06-04 10:50:00,9.65,9.65,9.62,9.62,146424.0,9.4908,9.4908,9.4613,9.4613,146424.0
2015-06-04 11:00:00,9.62,9.62,9.58,9.59,413688.0,9.4613,9.4613,9.4219,9.4318,413688.0
2015-06-04 11:10:00,9.59,9.63,9.58,9.61,212760.0,9.4318,9.4711,9.4219,9.4514,212760.0
2015-06-04 11:20:00,9.61,9.64,9.6,9.62,140776.0,9.4514,9.4809,9.4416,9.4613,140776.0
2015-06-04 11:30:00,9.62,9.62,9.59,9.6,266544.0,9.4613,9.4613,9.4318,9.4416,266544.0
2015-06-04 11:40:00,9.61,9.61,9.57,9.58,356992.0,9.4514,9.4514,9.4121,9.4219,356992.0
2015-06-04 11:50:00,9.59,9.6,9.57,9.59,150816.0,9.4318,9.4416,9.4121,9.4318,150816.0
2015-06-04 12:00:00,9.59,9.6,9.58,9.6,168000.0,9.4318,9.4416,9.4219,9.4416,168000.0
2015-06-04 12:10:00,9.59,9.6,9.59,9.59,73472.0,9.4318,9.4416,9.4318,9.4318,73472.0
2015-06-04 12:20:00,9.59,9.59,9.58,9.59,111720.0,9.4318,9.4318,9.4219,9.4318,111720.0
2015-06-04 12:30:00,9.58,9.6,9.58,9.6,226352.0,9.4219,9.4416,9.4219,9.4416,226352.0
2015-06-04 12:40:00,9.6,9.6,9.59,9.6,81872.0,9.4416,9.4416,9.4318,9.4416,81872.0
2015-06-04 12:50:00,9.6,9.6,9.58,9.58,88680.0,9.4416,9.4416,9.4219,9.4219,88680.0
2015-06-04 13:00:00,9.58,9.58,9.54,9.55,401080.0,9.4219,9.4219,9.3826,9.3924,401080.0
2015-06-04 13:10:00,9.55,9.57,9.51,9.53,591592.0,9.3924,9.4121,9.3531,9.3727,591592.0
2015-06-04 13:20:00,9.52,9.53,9.5,9.52,234576.0,9.3629,9.3727,9.3432,9.3629,234576.0
2015-06-04 13:30:00,9.52,9.53,9.5,9.52,272856.0,9.3629,9.3727,9.3432,9.3629,272856.0
2015-06-04 13:40:00,9.52,9.53,9.5,9.5,138872.0,9.3629,9.3727,9.3432,9.3432,138872.0
2015-06-04 13:50:00,9.5,9.52,9.49,9.5,223080.0,9.3432,9.3629,9.3334,9.3432,223080.0
2015-06-04 14:00:00,9.49,9.51,9.48,9.49,266208.0,9.3334,9.3531,9.3236,9.3334,266208.0
2015-06-04 14:10:00,9.5,9.53,9.49,9.52,432400.0,9.3432,9.3727,9.3334,9.3629,432400.0
2015-06-04 14:20:00,9.52,9.54,9.52,9.52,280752.0,9.3629,9.3826,9.3629,9.3629,280752.0
2015-06-04 14:30:00,9.52,9.53,9.51,9.52,294296.0,9.3629,9.3727,9.3531,9.3629,294296.0
2015-06-04 14:40:00,9.51,9.53,9.51,9.52,326016.0,9.3531,9.3727,9.3531,9.3629,326016.0
2015-06-04 14:50:00,9.52,9.53,9.52,9.53,120928.0,9.3629,9.3727,9.3629,9.3727,120928.0
2015-06-04 15:00:00,9.53,9.55,9.53,9.54,403280.0,9.3727,9.3924,9.3727,9.3826,403280.0
2015-06-04 15:10:00,9.54,9.54,9.51,9.51,327376.0,9.3826,9.3826,9.3531,9.3531,327376.0
2015-06-04 15:20:00,9.51,9.52,9.5,9.51,154104.0,9.3531,9.3629,9.3432,9.3531,154104.0
2015-06-04 15:30:00,9.51,9.52,9.5,9.52,362048.0,9.3531,9.3629,9.3432,9.3629,362048.0
2015-06-04 15:40:00,9.52,9.53,9.52,9.52,544360.0,9.3629,9.3727,9.3629,9.3629,544360.0
2015-06-04 15:50:00,9.52,9.55,9.5,9.55,1118640.0,9.3629,9.3924,9.3432,9.3924,1118640.0
2015-06-05 09:30:00,9.52,9.55,9.42,9.42,1619248.0,9.3629,9.3924,9.2646,9.2646,1619248.0
2015-06-05 09:40:00,9.42,9.44,9.39,9.41,1004336.0,9.2646,9.2842,9.2351,9.2547,1004336.0
2015-06-05 09:50:00,9.41,9.46,9.41,9.46,495032.0,9.2547,9.3039,9.2547,9.3039,495032.0
2015-06-05 10:00:00,9.46,9.52,9.46,9.5,761776.0,9.3039,9.3629,9.3039,9.3432,761776.0
2015-06-05 10:10:00,9.49,9.51,9.48,9.5,179640.0,9.3334,9.3531,9.3236,9.3432,179640.0
2015-06-05 10:20:00,9.51,9.54,9.5,9.52,345576.0,9.3531,9.3826,9.3432,9.3629,345576.0
2015-06-05 10:30:00,9.52,9.56,9.52,9.56,450240.0,9.3629,9.4022,9.3629,9.4022,450240.0
2015-06-05 10:40:00,9.56,9.56,9.51,9.51,388840.0,9.4022,9.4022,9.3531,9.3531,388840.0
2015-06-05 10:50:00,9.52,9.52,9.49,9.51,472968.0,9.3629,9.3629,9.3334,9.3531,472968.0
2015-06-05 11:00:00,9.51,9.53,9.5,9.52,191952.0,9.3531,9.3727,9.3432,9.3629,191952.0
2015-06-05 11:10:00,9.52,9.54,9.51,9.53,640984.0,9.3629,9.3826,9.3531,9.3727,640984.0
2015-06-05 11:20:00,9.53,9.55,9.52,9.54,308400.0,9.3727,9.3924,9.3629,9.3826,308400.0
2015-06-05 11:30:00,9.54,9.54,9.51,9.52,434888.0,9.3826,9.3826,9.3531,9.3629,434888.0
2015-06-05 11:40:00,9.52,9.52,9.5,9.51,213024.0,9.3629,9.3629,9.3432,9.3531,213024.0
2015-06-05 11:50:00,9.51,9.53,9.5,9.52,123376.0,9.3531,9.3727,9.3432,9.3629,123376.0
2015-06-05 12:00:00,9.52,9.52,9.5,9.52,158576.0,9.3629,9.3629,9.3432,9.3629,158576.0
2015-06-05 12:10:00,9.52,9.52,9.51,9.52,256640.0,9.3629,9.3629,9.3531,9.3629,256640.0
2015-06-05 12:20:00,9.51,9.52,9.48,9.49,157432.0,9.3531,9.3629,9.3236,9.3334,157432.0
2015-06-05 12:30:00,9.48,9.49,9.47,9.49,193168.0,9.3236,9.3334,9.3137,9.3334,193168.0
2015-06-05 12:40:00,9.48,9.51,9.47,9.5,392784.0,9.3236,9.3531,9.3137,9.3432,392784.0
2015-06-05 12:50:00,9.5,9.52,9.5,9.52,72960.0,9.3432,9.3629,9.3432,9.3629,72960.0
2015-06-05 13:00:00,9.52,9.52,9.51,9.52,84720.0,9.3629,9.3629,9.3531,9.3629,84720.0
2015-06-05 13:10:00,9.51,9.52,9.5,9.51,189568.0,9.3531,9.3629,9.3432,9.3531,189568.0
2015-06-05 13:20:00,9.51,9.52,9.51,9.52,314448.0,9.3531,9.3629,9.3531,9.3629,314448.0
2015-06-05 13:30:00,9.52,9.53,9.52,9.53,291488.0,9.3629,9.3727,9.3629,9.3727,291488.0
2015-06-05 13:40:00,9.53,9.53,9.51,9.51,167112.0,9.3727,9.3727,9.3531,9.3531,167112.0
2015-06-05 13:50:00,9.51,9.52,9.51,9.51,200000.0,9.3531,9.3629,9.3531,9.3531,200000.0
2015-06-05 14:00:00,9.51,9.53,9.51,9.52,176168.0,9.3531,9.3727,9.3531,9.3629,176168.0
2015-06-05 14:10:00,9.52,9.54,9.52,9.54,357432.0,9.3629,9.3826,9.3629,9.3826,357432.0
2015-06-05 14:20:00,9.54,9.54,9.52,9.53,150000.0,9.3826,9.3826,9.3629,9.3727,150000.0
2015-06-05 14:30:00,9.53,9.53,9.52,9.53,138328.0,9.3727,9.3727,9.3629,9.3727,138328.0
2015-06-05 14:40:00,9.53,9.53,9.51,9.51,158312.0,9.3727,9.3727,9.3531,9.3531,158312.0
2015-06-05 14:50:00,9.52,9.53,9.52,9.52,218488.0,9.3629,9.3727,9.3629,9.3629,218488.0
2015-06-05 15:00:00,9.52,9.53,9.52,9.52,248360.0,9.3629,9.3727,9.3629,9.3629,248360.0
2015-06-05 15:10:00,9.52,9.53,9.51,9.51,195504.0,9.3629,9.3727,9.3531,9.3531,195504.0
2015-06-05 15:20:00,9.51,9.51,9.49,9.5,483016.0,9.3531,9.3531,9.3334,9.3432,483016.0
2015-06-05 15:30:00,9.5,9.52,9.49,9.5,309096.0,9.3432,9.3629,9.3334,9.3432,309096.0
2015-06-05 15:40:00,9.49,9.51,9.49,9.51,591944.0,9.3334,9.3531,9.3334,9.3531,591944.0
2015-06-05 15:50:00,9.5,9.51,9.49,9.5,1170272.0,9.3432,9.3531,9.3334,9.3432,1170272.0
2015-06-08 09:30:00,9.49,9.5,9.45,9.47,934936.0,9.3334,9.3432,9.2941,9.3137,934936.0
2015-06-08 09:40:00,9.47,9.48,9.44,9.45,337000.0,9.3137,9.3236,9.2842,9.2941,337000.0
2015-06-08 09:50:00,9.45,9.45,9.42,9.43,649920.0,9.2941,9.2941,9.2646,9.2744,649920.0
2015-06-08 10:00:00,9.43,9.44,9.4,9.43,517016.0,9.2744,9.2842,9.2449,9.2744,517016.0
2015-06-08 10:10:00,9.43,9.44,9.41,9.42,317816.0,9.2744,9.2842,9.2547,9.2646,317816.0
2015-06-08 10:20:00,9.42,9.44,9.41,9.42,275528.0,9.2646,9.2842,9.2547,9.2646,275528.0
2015-06-08 10:30:00,9.43,9.44,9.42,9.43,232296.0,9.2744,9.2842,9.2646,9.2744,232296.0
2015-06-08 10:40:00,9.43,9.45,9.41,9.42,195120.0,9.2744,9.2941,9.2547,9.2646,195120.0
2015-06-08 10:50:00,9.42,9.42,9.4,9.4,397920.0,9.2646,9.2646,9.2449,9.2449,397920.0
2015-06-08 11:00:00,9.4,9.43,9.4,9.42,276128.0,9.2449,9.2744,9.2449,9.2646,276128.0
2015-06-08 11:10:00,9.43,9.43,9.4,9.42,193216.0,9.2744,9.2744,9.2449,9.2646,193216.0
2015-06-08 11:20:00,9.42,9.44,9.39,9.4,216680.0,9.2646,9.2842,9.2351,9.2449,216680.0
2015-06-08 11:30:00,9.39,9.4,9.39,9.39,88648.0,9.2351,9.2449,9.2351,9.2351,88648.0
2015-06-08 11:40:00,9.39,9.4,9.38,9.39,390096.0,9.2351,9.2449,9.2252,9.2351,390096.0
2015-06-08 11:50:00,9.39,9.39,9.37,9.37,397240.0,9.2351,9.2351,9.2154,9.2154,397240.0
2015-06-08 12:00:00,9.37,9.38,9.36,9.38,233056.0,9.2154,9.2252,9.2055,9.2252,233056.0
2015-06-08 12:10:00,9.37,9.38,9.37,9.38,75584.0,9.2154,9.2252,9.2154,9.2252,75584.0
2015-06-08 12:20:00,9.38,9.38,9.37,9.37,174448.0,9.2252,9.2252,9.2154,9.2154,174448.0
2015-06-08 12:30:00,9.37,9.37,9.36,9.36,189392.0,9.2154,9.2154,9.2055,9.2055,189392.0
2015-06-08 12:40:00,9.36,9.36,9.34,9.34,342792.0,9.2055,9.2055,9.1859,9.1859,342792.0
2015-06-08 12:50:00,9.34,9.34,9.31,9.31,367912.0,9.1859,9.1859,9.1564,9.1564,367912.0
2015-06-08 13:00:00,9.31,9.32,9.31,9.32,201384.0,9.1564,9.1662,9.1564,9.1662,201384.0
2015-06-08 13:10:00,9.31,9.32,9.29,9.3,281864.0,9.1564,9.1662,9.1367,9.1465,281864.0
2015-06-08 13:20:00,9.3,9.31,9.29,9.29,96640.0,9.1465,9.1564,9.1367,9.1367,96640.0
2015-06-08 13:30:00,9.29,9.29,9.27,9.28,534904.0,9.1367,9.1367,9.117,9.1269,534904.0
2015-06-08 13:40:00,9.27,9.3,9.27,9.3,161280.0,9.117,9.1465,9.117,9.1465,161280.0
2015-06-08 13:50:00,9.3,9.3,9.29,9.3,235584.0,9.1465,9.1465,9.1367,9.1465,235584.0
2015-06-08 14:00:00,9.29,9.29,9.27,9.27,132464.0,9.1367,9.1367,9.117,9.117,132464.0
2015-06-08 14:10:00,9.28,9.29,9.27,9.29,193800.0,9.1269,9.1367,9.117,9.1367,193800.0
2015-06-08 14:20:00,9.29,9.31,9.29,9.31,144624.0,9.1367,9.1564,9.1367,9.1564,144624.0
2015-06-08 14:30:00,9.31,9.35,9.31,9.34,455968.0,9.1564,9.1957,9.1564,9.1859,455968.0
2015-06-08 14:40:00,9.34,9.35,9.33,9.35,198392.0,9.1859,9.1957,9.176,9.1957,198392.0
2015-06-08 14:50:00,9.35,9.37,9.35,9.36,449280.0,9.1957,9.2154,9.1957,9.2055,449280.0
2015-06-08 15:00:00,9.36,9.36,9.34,9.34,388504.0,9.2055,9.2055,9.1859,9.1859,388504.0
2015-06-08 15:10:00,9.34,9.35,9.33,9.34,275648.0,9.1859,9.1957,9.176,9.1859,275648.0
2015-06-08 15:20:00,9.34,9.35,9.32,9.33,362248.0,9.1859,9.1957,9.1662,9.176,362248.0
2015-06-08 15:30:00,9.33,9.34,9.31,9.31,270824.0,9.176,9.1859,9.1564,9.1564,270824.0
2015-06-08 15:40:00,9.31,9.33,9.31,9.33,227336.0,9.1564,9.176,9.1564,9.176,227336.0
2015-06-08 15:50:00,9.33,9.33,9.3,9.31,775632.0,9.176,9.176,9.1465,9.1564,775632.0
2015-06-09 09:30:00,9.26,9.29,9.24,9.24,999112.0,9.1072,9.1367,9.0875,9.0875,999112.0
2015-06-09 09:40:00,9.24,9.25,9.18,9.2,983472.0,9.0875,9.0974,9.0285,9.0482,983472.0
2015-06-09 09:50:00,9.2,9.21,9.18,9.19,540056.0,9.0482,9.058,9.0285,9.0384,540056.0
2015-06-09 10:00:00,9.19,9.2,9.16,9.2,945808.0,9.0384,9.0482,9.0088,9.0482,945808.0
2015-06-09 10:10:00,9.2,9.21,9.18,9.18,395120.0,9.0482,9.058,9.0285,9.0285,395120.0
2015-06-09 10:20:00,9.18,9.19,9.15,9.15,734080.0,9.0285,9.0384,8.999,8.999,734080.0
2015-06-09 10:30:00,9.15,9.19,9.13,9.19,704280.0,8.999,9.0384,8.9793,9.0384,704280.0
2015-06-09 10:40:00,9.18,9.21,9.18,9.2,307376.0,9.0285,9.058,9.0285,9.0482,307376.0
2015-06-09 10:50:00,9.2,9.24,9.2,9.24,577816.0,9.0482,9.0875,9.0482,9.0875,577816.0
2015-06-09 11:00:00,9.24,9.26,9.24,9.24,856760.0,9.0875,9.1072,9.0875,9.0875,856760.0
2015-06-09 11:10:00,9.24,9.26,9.23,9.24,281800.0,9.0875,9.1072,9.0777,9.0875,281800.0
2015-06-09 11:20:00,9.25,9.26,9.24,9.26,124200.0,9.0974,9.1072,9.0875,9.1072,124200.0
2015-06-09 11:30:00,9.26,9.29,9.26,9.28,731448.0,9.1072,9.1367,9.1072,9.1269,731448.0
2015-06-09 11:40:00,9.28,9.28,9.27,9.27,257920.0,9.1269,9.1269,9.117,9.117,257920.0
2015-06-09 11:50:00,9.27,9.28,9.25,9.27,130672.0,9.117,9.1269,9.0974,9.117,130672.0
2015-06-09 12:00:00,9.26,9.27,9.26,9.27,110544.0,9.1072,9.117,9.1072,9.117,110544.0
2015-06-09 12:10:00,9.27,9.27,9.23,9.24,202400.0,9.117,9.117,9.0777,9.0875,202400.0
2015-06-09 12:20:00,9.24,9.26,9.24,9.26,64120.0,9.0875,9.1072,9.0875,9.1072,64120.0
2015-06-09 12:30:00,9.25,9.27,9.25,9.27,202536.0,9.0974,9.117,9.0974,9.117,202536.0
2015-06-09 12:40:00,9.27,9.28,9.27,9.27,133832.0,9.117,9.1269,9.117,9.117,133832.0
2015-06-09 12:50:00,9.27,9.3,9.27,9.3,357520.0,9.117,9.1465,9.117,9.1465,357520.0
2015-06-09 13:00:00,9.31,9.32,9.31,9.32,590656.0,9.1564,9.1662,9.1564,9.1662,590656.0
2015-06-09 13:10:00,9.31,9.32,9.31,9.31,106824.0,9.1564,9.1662,9.1564,9.1564,106824.0
2015-06-09 13:20:00,9.31,9.33,9.31,9.33,168992.0,9.1564,9.176,9.1564,9.176,168992.0
2015-06-09 13:30:00,9.33,9.33,9.32,9.32,123864.0,9.176,9.176,9.1662,9.1662,123864.0
2015-06-09 13:40:00,9.32,9.32,9.29,9.3,216880.0,9.1662,9.1662,9.1367,9.1465,216880.0
2015-06-09 13:50:00,9.3,9.3,9.29,9.29,218400.0,9.1465,9.1465,9.1367,9.1367,218400.0
2015-06-09 14:00:00,9.3,9.31,9.29,9.31,406880.0,9.1465,9.1564,9.1367,9.1564,406880.0
2015-06-09 14:10:00,9.31,9.31,9.29,9.3,198960.0,9.1564,9.1564,9.1367,9.1465,198960.0
2015-06-09 14:20:00,9.31,9.32,9.31,9.31,206400.0,9.1564,9.1662,9.1564,9.1564,206400.0
2015-06-09 14:30:00,9.32,9.33,9.31,9.33,164040.0,9.1662,9.176,9.1564,9.176,164040.0
2015-06-09 14:40:00,9.33,9.34,9.32,9.33,284720.0,9.176,9.1859,9.1662,9.176,284720.0
2015-06-09 14:50:00,9.33,9.33,9.3,9.31,2083096.0,9.176,9.176,9.1465,9.1564,2083096.0
2015-06-09 15:00:00,9.31,9.31,9.28,9.29,736960.0,9.1564,9.1564,9.1269,9.1367,736960.0
2015-06-09 15:10:00,9.28,9.3,9.28,9.3,306160.0,9.1269,9.1465,9.1269,9.1465,306160.0
2015-06-09 15:20:00,9.29,9.29,9.27,9.28,226032.0,9.1367,9.1367,9.117,9.1269,226032.0
2015-06-09 15:30:00,9.28,9.28,9.26,9.28,216304.0,9.1269,9.1269,9.1072,9.1269,216304.0
2015-06-09 15:40:00,9.28,9.28,9.27,9.28,353704.0,9.1269,9.1269,9.117,9.1269,353704.0
2015-06-09 15:50:00,9.28,9.3,9.27,9.27,1003488.0,9.1269,9.1465,9.117,9.117,1003488.0
2015-06-10 09:30:00,9.34,9.37,9.32,9.36,744320.0,9.1859,9.2154,9.1662,9.2055,744320.0
2015-06-10 09:40:00,9.37,9.38,9.34,9.37,413792.0,9.2154,9.2252,9.1859,9.2154,413792.0
2015-06-10 09:50:00,9.37,9.4,9.37,9.38,424272.0,9.2154,9.2449,9.2154,9.2252,424272.0
2015-06-10 10:00:00,9.39,9.43,9.38,9.42,724368.0,9.2351,9.2744,9.2252,9.2646,724368.0
2015-06-10 10:10:00,9.42,9.44,9.41,9.44,376768.0,9.2646,9.2842,9.2547,9.2842,376768.0
2015-06-10 10:20:00,9.44,9.45,9.44,9.44,711080.0,9.2842,9.2941,9.2842,9.2842,711080.0
2015-06-10 10:30:00,9.44,9.48,9.44,9.46,417912.0,9.2842,9.3236,9.2842,9.3039,417912.0
2015-06-10 10:40:00,9.46,9.47,9.46,9.47,216520.0,9.3039,9.3137,9.3039,9.3137,216520.0
2015-06-10 10:50:00,9.47,9.48,9.46,9.48,238760.0,9.3137,9.3236,9.3039,9.3236,238760.0
2015-06-10 11:00:00,9.48,9.49,9.47,9.47,250672.0,9.3236,9.3334,9.3137,9.3137,250672.0
2015-06-10 11:10:00,9.47,9.56,9.47,9.54,1246392.0,9.3137,9.4022,9.3137,9.3826,1246392.0
2015-06-10 11:20:00,9.54,9.54,9.52,9.53,340208.0,9.3826,9.3826,9.3629,9.3727,340208.0
2015-06-10 11:30:00,9.53,9.54,9.52,9.53,308280.0,9.3727,9.3826,9.3629,9.3727,308280.0
2015-06-10 11:40:00,9.54,9.54,9.53,9.53,220888.0,9.3826,9.3826,9.3727,9.3727,220888.0
2015-06-10 11:50:00,9.53,9.55,9.53,9.54,498192.0,9.3727,9.3924,9.3727,9.3826,498192.0
2015-06-10 12:00:00,9.54,9.55,9.53,9.53,227840.0,9.3826,9.3924,9.3727,9.3727,227840.0
2015-06-10 12:10:00,9.53,9.54,9.53,9.54,177904.0,9.3727,9.3826,9.3727,9.3826,177904.0
2015-06-10 12:20:00,9.54,9.55,9.54,9.54,112824.0,9.3826,9.3924,9.3826,9.3826,112824.0
2015-06-10 12:30:00,9.54,9.55,9.54,9.54,268400.0,9.3826,9.3924,9.3826,9.3826,268400.0
2015-06-10 12:40:00,9.54,9.55,9.53,9.54,194400.0,9.3826,9.3924,9.3727,9.3826,194400.0
2015-06-10 12:50:00,9.55,9.56,9.54,9.55,201768.0,9.3924,9.4022,9.3826,9.3924,201768.0
2015-06-10 13:00:00,9.55,9.56,9.55,9.56,122864.0,9.3924,9.4022,9.3924,9.4022,122864.0
2015-06-10 13:10:00,9.56,9.56,9.53,9.53,150480.0,9.4022,9.4022,9.3727,9.3727,150480.0
2015-06-10 13:20:00,9.53,9.54,9.53,9.54,286520.0,9.3727,9.3826,9.3727,9.3826,286520.0
2015-06-10 13:30:00,9.53,9.55,9.53,9.54,309000.0,9.3727,9.3924,9.3727,9.3826,309000.0
2015-06-10 13:40:00,9.54,9.54,9.53,9.54,169424.0,9.3826,9.3826,9.3727,9.3826,169424.0
2015-06-10 13:50:00,9.54,9.55,9.54,9.55,91824.0,9.3826,9.3924,9.3826,9.3924,91824.0
2015-06-10 14:00:00,9.55,9.57,9.55,9.57,369944.0,9.3924,9.4121,9.3924,9.4121,369944.0
2015-06-10 14:10:00,9.57,9.57,9.55,9.57,412968.0,9.4121,9.4121,9.3924,9.4121,412968.0
2015-06-10 14:20:00,9.57,9.58,9.57,9.57,240800.0,9.4121,9.4219,9.4121,9.4121,240800.0
2015-06-10 14:30:00,9.57,9.57,9.56,9.56,227000.0,9.4121,9.4121,9.4022,9.4022,227000.0
2015-06-10 14:40:00,9.56,9.57,9.56,9.56,138152.0,9.4022,9.4121,9.4022,9.4022,138152.0
2015-06-10 14:50:00,9.56,9.58,9.56,9.58,130400.0,9.4022,9.4219,9.4022,9.4219,130400.0
2015-06-10 15:00:00,9.58,9.58,9.56,9.56,101600.0,9.4219,9.4219,9.4022,9.4022,101600.0
2015-06-10 15:10:00,9.56,9.56,9.56,9.56,179832.0,9.4022,9.4022,9.4022,9.4022,179832.0
2015-06-10 15:20:00,9.57,9.57,9.56,9.57,204664.0,9.4121,9.4121,9.4022,9.4121,204664.0
2015-06-10 15:30:00,9.57,9.57,9.55,9.55,250504.0,9.4121,9.4121,9.3924,9.3924,250504.0
2015-06-10 15:40:00,9.55,9.56,9.55,9.56,322920.0,9.3924,9.4022,9.3924,9.4022,322920.0
2015-06-10 15:50:00,9.56,9.56,9.52,9.52,1816192.0,9.4022,9.4022,9.3629,9.3629,1816192.0
2015-06-11 09:30:00,9.59,9.63,9.58,9.61,1191640.0,9.4318,9.4711,9.4219,9.4514,1191640.0
2015-06-11 09:40:00,9.61,9.62,9.58,9.61,742592.0,9.4514,9.4613,9.4219,9.4514,742592.0
2015-06-11 09:50:00,9.61,9.64,9.61,9.63,581336.0,9.4514,9.4809,9.4514,9.4711,581336.0
2015-06-11 10:00:00,9.63,9.64,9.61,9.61,462688.0,9.4711,9.4809,9.4514,9.4514,462688.0
2015-06-11 10:10:00,9.61,9.62,9.6,9.62,543072.0,9.4514,9.4613,9.4416,9.4613,543072.0
2015-06-11 10:20:00,9.62,9.62,9.59,9.6,213072.0,9.4613,9.4613,9.4318,9.4416,213072.0
2015-06-11 10:30:00,9.6,9.6,9.54,9.55,972448.0,9.4416,9.4416,9.3826,9.3924,972448.0
2015-06-11 10:40:00,9.55,9.58,9.55,9.58,383744.0,9.3924,9.4219,9.3924,9.4219,383744.0
2015-06-11 10:50:00,9.58,9.58,9.55,9.55,276240.0,9.4219,9.4219,9.3924,9.3924,276240.0
2015-06-11 11:00:00,9.55,9.57,9.54,9.57,320008.0,9.3924,9.4121,9.3826,9.4121,320008.0
2015-06-11 11:10:00,9.57,9.59,9.57,9.57,223112.0,9.4121,9.4318,9.4121,9.4121,223112.0
2015-06-11 11:20:00,9.57,9.57,9.55,9.56,162984.0,9.4121,9.4121,9.3924,9.4022,162984.0
2015-06-11 11:30:00,9.56,9.58,9.56,9.58,134736.0,9.4022,9.4219,9.4022,9.4219,134736.0
2015-06-11 11:40:00,9.57,9.57,9.56,9.57,92960.0,9.4121,9.4121,9.4022,9.4121,92960.0
2015-06-11 11:50:00,9.57,9.57,9.56,9.56,126984.0,9.4121,9.4121,9.4022,9.4022,126984.0
2015-06-11 12:00:00,9.56,9.57,9.56,9.56,81200.0,9.4022,9.4121,9.4022,9.4022,81200.0
2015-06-11 12:10:00,9.56,9.56,9.55,9.55,158112.0,9.4022,9.4022,9.3924,9.3924,158112.0
2015-06-11 12:20:00,9.55,9.55,9.52,9.54,206632.0,9.3924,9.3924,9.3629,9.3826,206632.0
2015-06-11 12:30:00,9.54,9.55,9.54,9.54,63416.0,9.3826,9.3924,9.3826,9.3826,63416.0
2015-06-11 12:40:00,9.55,9.56,9.54,9.55,106976.0,9.3924,9.4022,9.3826,9.3924,106976.0
2015-06-11 12:50:00,9.55,9.56,9.54,9.56,65600.0,9.3924,9.4022,9.3826,9.4022,65600.0
2015-06-11 13:00:00,9.55,9.56,9.55,9.55,162424.0,9.3924,9.4022,9.3924,9.3924,162424.0
2015-06-11 13:10:00,9.55,9.55,9.54,9.55,67160.0,9.3924,9.3924,9.3826,9.3924,67160.0
2015-06-11 13:20:00,9.55,9.56,9.54,9.55,85096.0,9.3924,9.4022,9.3826,9.3924,85096.0
2015-06-11 13:30:00,9.55,9.56,9.55,9.56,193832.0,9.3924,9.4022,9.3924,9.4022,193832.0
2015-06-11 13:40:00,9.56,9.58,9.56,9.57,346528.0,9.4022,9.4219,9.4022,9.4121,346528.0
2015-06-11 13:50:00,9.58,9.58,9.57,9.57,172264.0,9.4219,9.4219,9.4121,9.4121,172264.0
2015-06-11 14:00:00,9.57,9.57,9.57,9.57,145968.0,9.4121,9.4121,9.4121,9.4121,145968.0
2015-06-11 14:10:00,9.57,9.58,9.56,9.56,144224.0,9.4121,9.4219,9.4022,9.4022,144224.0
2015-06-11 14:20:00,9.56,9.57,9.56,9.56,117288.0,9.4022,9.4121,9.4022,9.4022,117288.0
2015-06-11 14:30:00,9.56,9.57,9.56,9.57,128800.0,9.4022,9.4121,9.4022,9.4121,128800.0
2015-06-11 14:40:00,9.57,9.57,9.56,9.57,96400.0,9.4121,9.4121,9.4022,9.4121,96400.0
2015-06-11 14:50:00,9.57,9.57,9.55,9.56,225208.0,9.4121,9.4121,9.3924,9.4022,225208.0
2015-06-11 15:00:00,9.55,9.56,9.55,9.56,114400.0,9.3924,9.4022,9.3924,9.4022,114400.0
2015-06-11 15:10:00,9.56,9.57,9.55,9.56,174856.0,9.4022,9.4121,9.3924,9.4022,174856.0
2015-06-11 15:20:00,9.56,9.56,9.55,9.55,406064.0,9.4022,9.4022,9.3924,9.3924,406064.0
2015-06-11 15:30:00,9.55,9.56,9.55,9.55,209528.0,9.3924,9.4022,9.3924,9.3924,209528.0
2015-06-11 15:40:00,9.55,9.55,9.54,9.55,229016.0,9.3924,9.3924,9.3826,9.3924,229016.0
2015-06-11 15:50:00,9.55,9.55,9.53,9.55,932200.0,9.3924,9.3924,9.3727,9.3924,932200.0
2015-06-12 09:30:00,9.45,9.49,9.43,9.44,1440104.0,9.2941,9.3334,9.2744,9.2842,1440104.0
2015-06-12 09:40:00,9.43,9.46,9.42,9.44,631320.0,9.2744,9.3039,9.2646,9.2842,631320.0
2015-06-12 09:50:00,9.44,9.45,9.42,9.44,1027048.0,9.2842,9.2941,9.2646,9.2842,1027048.0
2015-06-12 10:00:00,9.45,9.49,9.44,9.48,586312.0,9.2941,9.3334,9.2842,9.3236,586312.0
2015-06-12 10:10:00,9.47,9.47,9.45,9.45,207256.0,9.3137,9.3137,9.2941,9.2941,207256.0
2015-06-12 10:20:00,9.45,9.45,9.44,9.45,234872.0,9.2941,9.2941,9.2842,9.2941,234872.0
2015-06-12 10:30:00,9.44,9.45,9.38,9.41,694080.0,9.2842,9.2941,9.2252,9.2547,694080.0
2015-06-12 10:40:00,9.4,9.41,9.39,9.4,218240.0,9.2449,9.2547,9.2351,9.2449,218240.0
2015-06-12 10:50:00,9.4,9.41,9.38,9.38,246240.0,9.2449,9.2547,9.2252,9.2252,246240.0
2015-06-12 11:00:00,9.38,9.4,9.37,9.4,159072.0,9.2252,9.2449,9.2154,9.2449,159072.0
2015-06-12 11:10:00,9.39,9.43,9.39,9.42,392688.0,9.2351,9.2744,9.2351,9.2646,392688.0
2015-06-12 11:20:00,9.42,9.44,9.41,9.44,166560.0,9.2646,9.2842,9.2547,9.2842,166560.0
2015-06-12 11:30:00,9.43,9.44,9.42,9.43,163024.0,9.2744,9.2842,9.2646,9.2744,163024.0
2015-06-12 11:40:00,9.43,9.43,9.4,9.4,188552.0,9.2744,9.2744,9.2449,9.2449,188552.0
2015-06-12 11:50:00,9.41,9.42,9.4,9.4,129120.0,9.2547,9.2646,9.2449,9.2449,129120.0
2015-06-12 12:00:00,9.4,9.41,9.4,9.4,61600.0,9.2449,9.2547,9.2449,9.2449,61600.0
2015-06-12 12:10:00,9.39,9.4,9.39,9.4,69528.0,9.2351,9.2449,9.2351,9.2449,69528.0
2015-06-12 12:20:00,9.4,9.42,9.4,9.42,205744.0,9.2449,9.2646,9.2449,9.2646,205744.0
2015-06-12 12:30:00,9.41,9.42,9.41,9.42,55200.0,9.2547,9.2646,9.2547,9.2646,55200.0
2015-06-12 12:40:00,9.41,9.42,9.4,9.41,49680.0,9.2547,9.2646,9.2449,9.2547,49680.0
2015-06-12 12:50:00,9.41,9.42,9.4,9.4,49600.0,9.2547,9.2646,9.2449,9.2449,49600.0
2015-06-12 13:00:00,9.4,9.41,9.4,9.41,58680.0,9.2449,9.2547,9.2449,9.2547,58680.0
2015-06-12 13:10:00,9.41,9.42,9.41,9.41,97512.0,9.2547,9.2646,9.2547,9.2547,97512.0
2015-06-12 13:20:00,9.42,9.42,9.41,9.41,80800.0,9.2646,9.2646,9.2547,9.2547,80800.0
2015-06-12 13:30:00,9.42,9.43,9.42,9.43,94544.0,9.2646,9.2744,9.2646,9.2744,94544.0
2015-06-12 13:40:00,9.42,9.42,9.41,9.41,123184.0,9.2646,9.2646,9.2547,9.2547,123184.0
2015-06-12 13:50:00,9.41,9.42,9.41,9.42,77656.0,9.2547,9.2646,9.2547,9.2646,77656.0
2015-06-12 14:00:00,9.43,9.43,9.4,9.4,94464.0,9.2744,9.2744,9.2449,9.2449,94464.0
2015-06-12 14:10:00,9.4,9.41,9.4,9.41,88192.0,9.2449,9.2547,9.2449,9.2547,88192.0
2015-06-12 14:20:00,9.41,9.41,9.4,9.41,67136.0,9.2547,9.2547,9.2449,9.2547,67136.0
2015-06-12 14:30:00,9.41,9.41,9.38,9.39,274840.0,9.2547,9.2547,9.2252,9.2351,274840.0
2015-06-12 14:40:00,9.39,9.4,9.39,9.39,100432.0,9.2351,9.2449,9.2351,9.2351,100432.0
2015-06-12 14:50:00,9.39,9.4,9.38,9.38,112200.0,9.2351,9.2449,9.2252,9.2252,112200.0
2015-06-12 15:00:00,9.38,9.4,9.38,9.39,64464.0,9.2252,9.2449,9.2252,9.2351,64464.0
2015-06-12 15:10:00,9.39,9.4,9.39,9.4,82400.0,9.2351,9.2449,9.2351,9.2449,82400.0
2015-06-12 15:20:00,9.4,9.41,9.4,9.41,151504.0,9.2449,9.2547,9.2449,9.2547,151504.0
2015-06-12 15:30:00,9.42,9.42,9.4,9.41,394928.0,9.2646,9.2646,9.2449,9.2547,394928.0
2015-06-12 15:40:00,9.4,9.41,9.4,9.41,217280.0,9.2449,9.2547,9.2449,9.2547,217280.0
2015-06-12 15:50:00,9.4,9.41,9.4,9.4,1076496.0,9.2449,9.2547,9.2449,9.2449,1076496.0
2015-06-15 09:30:00,9.26,9.26,9.18,9.22,1350176.0,9.1072,9.1072,9.0285,9.0679,1350176.0
2015-06-15 09:40:00,9.21,9.24,9.16,9.18,929344.0,9.058,9.0875,9.0088,9.0285,929344.0
2015-06-15 09:50:00,9.17,9.19,9.15,9.18,880016.0,9.0187,9.0384,8.999,9.0285,880016.0
2015-06-15 10:00:00,9.17,9.21,9.17,9.2,434808.0,9.0187,9.058,9.0187,9.0482,434808.0
2015-06-15 10:10:00,9.2,9.22,9.19,9.19,497224.0,9.0482,9.0679,9.0384,9.0384,497224.0
2015-06-15 10:20:00,9.2,9.22,9.18,9.2,259064.0,9.0482,9.0679,9.0285,9.0482,259064.0
2015-06-15 10:30:00,9.2,9.23,9.19,9.22,290416.0,9.0482,9.0777,9.0384,9.0679,290416.0
2015-06-15 10:40:00,9.22,9.23,9.2,9.21,251696.0,9.0679,9.0777,9.0482,9.058,251696.0
2015-06-15 10:50:00,9.21,9.22,9.2,9.22,377536.0,9.058,9.0679,9.0482,9.0679,377536.0
2015-06-15 11:00:00,9.22,9.27,9.22,9.26,691632.0,9.0679,9.117,9.0679,9.1072,691632.0
2015-06-15 11:10:00,9.26,9.29,9.26,9.28,400112.0,9.1072,9.1367,9.1072,9.1269,400112.0
2015-06-15 11:20:00,9.28,9.28,9.24,9.24,320032.0,9.1269,9.1269,9.0875,9.0875,320032.0
2015-06-15 11:30:00,9.24,9.26,9.24,9.26,364784.0,9.0875,9.1072,9.0875,9.1072,364784.0
2015-06-15 11:40:00,9.27,9.28,9.27,9.28,128520.0,9.117,9.1269,9.117,9.1269,128520.0
2015-06-15 11:50:00,9.28,9.29,9.26,9.27,312592.0,9.1269,9.1367,9.1072,9.117,312592.0
2015-06-15 12:00:00,9.27,9.29,9.27,9.28,165704.0,9.117,9.1367,9.117,9.1269,165704.0
2015-06-15 12:10:00,9.28,9.29,9.27,9.29,78968.0,9.1269,9.1367,9.117,9.1367,78968.0
2015-06-15 12:20:00,9.29,9.3,9.27,9.27,271408.0,9.1367,9.1465,9.117,9.117,271408.0
2015-06-15 12:30:00,9.27,9.28,9.26,9.27,206976.0,9.117,9.1269,9.1072,9.117,206976.0
2015-06-15 12:40:00,9.27,9.3,9.26,9.3,123200.0,9.117,9.1465,9.1072,9.1465,123200.0
2015-06-15 12:50:00,9.29,9.3,9.29,9.29,217744.0,9.1367,9.1465,9.1367,9.1367,217744.0
2015-06-15 13:00:00,9.3,9.3,9.29,9.3,135456.0,9.1465,9.1465,9.1367,9.1465,135456.0
2015-06-15 13:10:00,9.3,9.31,9.29,9.3,120400.0,9.1465,9.1564,9.1367,9.1465,120400.0
2015-06-15 13:20:00,9.3,9.31,9.29,9.29,221720.0,9.1465,9.1564,9.1367,9.1367,221720.0
2015-06-15 13:30:00,9.29,9.29,9.28,9.29,171968.0,9.1367,9.1367,9.1269,9.1367,171968.0
2015-06-15 13:40:00,9.28,9.28,9.27,9.28,257360.0,9.1269,9.1269,9.117,9.1269,257360.0
2015-06-15 13:50:00,9.29,9.33,9.27,9.29,852592.0,9.1367,9.176,9.117,9.1367,852592.0
2015-06-15 14:00:00,9.29,9.3,9.29,9.29,240792.0,9.1367,9.1465,9.1367,9.1367,240792.0
2015-06-15 14:10:00,9.29,9.33,9.29,9.32,336704.0,9.1367,9.176,9.1367,9.1662,336704.0
2015-06-15 14:20:00,9.32,9.32,9.31,9.31,129424.0,9.1662,9.1662,9.1564,9.1564,129424.0
2015-06-15 14:30:00,9.31,9.32,9.31,9.31,186528.0,9.1564,9.1662,9.1564,9.1564,186528.0
2015-06-15 14:40:00,9.31,9.33,9.31,9.32,102664.0,9.1564,9.176,9.1564,9.1662,102664.0
2015-06-15 14:50:00,9.32,9.32,9.29,9.3,340536.0,9.1662,9.1662,9.1367,9.1465,340536.0
2015-06-15 15:00:00,9.29,9.3,9.28,9.28,342288.0,9.1367,9.1465,9.1269,9.1269,342288.0
2015-06-15 15:10:00,9.28,9.29,9.28,9.28,263664.0,9.1269,9.1367,9.1269,9.1269,263664.0
2015-06-15 15:20:00,9.28,9.29,9.28,9.29,309712.0,9.1269,9.1367,9.1269,9.1367,309712.0
2015-06-15 15:30:00,9.29,9.3,9.29,9.3,252624.0,9.1367,9.1465,9.1367,9.1465,252624.0
2015-06-15 15:40:00,9.3,9.33,9.3,9.32,565672.0,9.1465,9.176,9.1465,9.1662,565672.0
2015-06-15 15:50:00,9.32,9.32,9.3,9.31,1102248.0,9.1662,9.1662,9.1465,9.1564,1102248.0
2015-06-16 09:30:00,9.28,9.37,9.28,9.37,641840.0,9.1269,9.2154,9.1269,9.2154,641840.0
2015-06-16 09:40:00,9.36,9.36,9.33,9.33,199768.0,9.2055,9.2055,9.176,9.176,199768.0
2015-06-16 09:50:00,9.33,9.35,9.31,9.34,307456.0,9.176,9.1957,9.1564,9.1859,307456.0
2015-06-16 10:00:00,9.33,9.35,9.33,9.33,251680.0,9.176,9.1957,9.176,9.176,251680.0
2015-06-16 10:10:00,9.32,9.32,9.28,9.31,506016.0,9.1662,9.1662,9.1269,9.1564,506016.0
2015-06-16 10:20:00,9.31,9.32,9.3,9.31,102656.0,9.1564,9.1662,9.1465,9.1564,102656.0
2015-06-16 10:30:00,9.32,9.33,9.3,9.3,115664.0,9.1662,9.176,9.1465,9.1465,115664.0
2015-06-16 10:40:00,9.31,9.33,9.31,9.33,121352.0,9.1564,9.176,9.1564,9.176,121352.0
2015-06-16 10:50:00,9.33,9.33,9.3,9.31,126000.0,9.176,9.176,9.1465,9.1564,126000.0
2015-06-16 11:00:00,9.31,9.33,9.31,9.33,101536.0,9.1564,9.176,9.1564,9.176,101536.0
2015-06-16 11:10:00,9.33,9.37,9.33,9.35,277904.0,9.176,9.2154,9.176,9.1957,277904.0
2015-06-16 11:20:00,9.35,9.36,9.34,9.34,97384.0,9.1957,9.2055,9.1859,9.1859,97384.0
2015-06-16 11:30:00,9.34,9.35,9.34,9.35,118952.0,9.1859,9.1957,9.1859,9.1957,118952.0
2015-06-16 11:40:00,9.35,9.35,9.34,9.34,108080.0,9.1957,9.1957,9.1859,9.1859,108080.0
2015-06-16 11:50:00,9.35,9.35,9.34,9.34,106816.0,9.1957,9.1957,9.1859,9.1859,106816.0
2015-06-16 12:00:00,9.35,9.35,9.34,9.34,125320.0,9.1957,9.1957,9.1859,9.1859,125320.0
2015-06-16 12:10:00,9.34,9.35,9.34,9.35,244000.0,9.1859,9.1957,9.1859,9.1957,244000.0
2015-06-16 12:20:00,9.35,9.36,9.35,9.36,63200.0,9.1957,9.2055,9.1957,9.2055,63200.0
2015-06-16 12:30:00,9.36,9.38,9.36,9.38,526216.0,9.2055,9.2252,9.2055,9.2252,526216.0
2015-06-16 12:40:00,9.38,9.4,9.38,9.39,311888.0,9.2252,9.2449,9.2252,9.2351,311888.0
2015-06-16 12:50:00,9.39,9.4,9.38,9.39,206688.0,9.2351,9.2449,9.2252,9.2351,206688.0
2015-06-16 13:00:00,9.39,9.4,9.38,9.39,177352.0,9.2351,9.2449,9.2252,9.2351,177352.0
2015-06-16 13:10:00,9.38,9.39,9.38,9.39,93072.0,9.2252,9.2351,9.2252,9.2351,93072.0
2015-06-16 13:20:00,9.39,9.41,9.39,9.41,288776.0,9.2351,9.2547,9.2351,9.2547,288776.0
2015-06-16 13:30:00,9.41,9.42,9.4,9.41,210128.0,9.2547,9.2646,9.2449,9.2547,210128.0
2015-06-16 13:40:00,9.41,9.42,9.4,9.41,192008.0,9.2547,9.2646,9.2449,9.2547,192008.0
2015-06-16 13:50:00,9.41,9.41,9.4,9.41,124648.0,9.2547,9.2547,9.2449,9.2547,124648.0
2015-06-16 14:00:00,9.41,9.43,9.41,9.43,360544.0,9.2547,9.2744,9.2547,9.2744,360544.0
2015-06-16 14:10:00,9.43,9.43,9.43,9.43,262656.0,9.2744,9.2744,9.2744,9.2744,262656.0
2015-06-16 14:20:00,9.43,9.43,9.42,9.42,101840.0,9.2744,9.2744,9.2646,9.2646,101840.0
2015-06-16 14:30:00,9.42,9.43,9.42,9.42,169416.0,9.2646,9.2744,9.2646,9.2646,169416.0
2015-06-16 14:40:00,9.42,9.42,9.41,9.42,176680.0,9.2646,9.2646,9.2547,9.2646,176680.0
2015-06-16 14:50:00,9.42,9.43,9.42,9.43,171952.0,9.2646,9.2744,9.2646,9.2744,171952.0
2015-06-16 15:00:00,9.43,9.43,9.42,9.42,210848.0,9.2744,9.2744,9.2646,9.2646,210848.0
2015-06-16 15:10:00,9.42,9.42,9.41,9.41,174512.0,9.2646,9.2646,9.2547,9.2547,174512.0
2015-06-16 15:20:00,9.4,9.42,9.4,9.41,167816.0,9.2449,9.2646,9.2449,9.2547,167816.0
2015-06-16 15:30:00,9.41,9.42,9.41,9.42,165616.0,9.2547,9.2646,9.2547,9.2646,165616.0
2015-06-16 15:40:00,9.42,9.42,9.4,9.41,336616.0,9.2646,9.2646,9.2449,9.2547,336616.0
2015-06-16 15:50:00,9.41,9.41,9.39,9.4,1245600.0,9.2547,9.2547,9.2351,9.2449,1245600.0
2015-06-17 09:30:00,9.43,9.47,9.43,9.45,1217368.0,9.2744,9.3137,9.2744,9.2941,1217368.0
2015-06-17 09:40:00,9.45,9.47,9.44,9.46,469480.0,9.2941,9.3137,9.2842,9.3039,469480.0
2015-06-17 09:50:00,9.46,9.47,9.43,9.46,499864.0,9.3039,9.3137,9.2744,9.3039,499864.0
2015-06-17 10:00:00,9.46,9.46,9.45,9.46,129080.0,9.3039,9.3039,9.2941,9.3039,129080.0
2015-06-17 10:10:00,9.46,9.46,9.44,9.45,186712.0,9.3039,9.3039,9.2842,9.2941,186712.0
2015-06-17 10:20:00,9.45,9.45,9.44,9.45,196784.0,9.2941,9.2941,9.2842,9.2941,196784.0
2015-06-17 10:30:00,9.45,9.46,9.44,9.45,667200.0,9.2941,9.3039,9.2842,9.2941,667200.0
2015-06-17 10:40:00,9.45,9.46,9.45,9.46,137904.0,9.2941,9.3039,9.2941,9.3039,137904.0
2015-06-17 10:50:00,9.46,9.47,9.45,9.47,192824.0,9.3039,9.3137,9.2941,9.3137,192824.0
2015-06-17 11:00:00,9.47,9.47,9.45,9.45,245920.0,9.3137,9.3137,9.2941,9.2941,245920.0
2015-06-17 11:10:00,9.45,9.45,9.44,9.44,282856.0,9.2941,9.2941,9.2842,9.2842,282856.0
2015-06-17 11:20:00,9.44,9.44,9.4,9.4,331464.0,9.2842,9.2842,9.2449,9.2449,331464.0
2015-06-17 11:30:00,9.4,9.42,9.4,9.41,325896.0,9.2449,9.2646,9.2449,9.2547,325896.0
2015-06-17 11:40:00,9.41,9.41,9.4,9.41,221640.0,9.2547,9.2547,9.2449,9.2547,221640.0
2015-06-17 11:50:00,9.41,9.42,9.41,9.42,96304.0,9.2547,9.2646,9.2547,9.2646,96304.0
2015-06-17 12:00:00,9.42,9.42,9.39,9.4,477600.0,9.2646,9.2646,9.2351,9.2449,477600.0
2015-06-17 12:10:00,9.4,9.4,9.37,9.37,315736.0,9.2449,9.2449,9.2154,9.2154,315736.0
2015-06-17 12:20:00,9.38,9.39,9.38,9.39,65112.0,9.2252,9.2351,9.2252,9.2351,65112.0
2015-06-17 12:30:00,9.39,9.39,9.38,9.39,67720.0,9.2351,9.2351,9.2252,9.2351,67720.0
2015-06-17 12:40:00,9.39,9.39,9.36,9.37,163120.0,9.2351,9.2351,9.2055,9.2154,163120.0
2015-06-17 12:50:00,9.36,9.37,9.34,9.35,431200.0,9.2055,9.2154,9.1859,9.1957,431200.0
2015-06-17 13:00:00,9.35,9.36,9.34,9.36,224056.0,9.1957,9.2055,9.1859,9.2055,224056.0
2015-06-17 13:10:00,9.36,9.37,9.35,9.37,187432.0,9.2055,9.2154,9.1957,9.2154,187432.0
2015-06-17 13:20:00,9.36,9.37,9.36,9.37,42968.0,9.2055,9.2154,9.2055,9.2154,42968.0
2015-06-17 13:30:00,9.36,9.37,9.36,9.37,88048.0,9.2055,9.2154,9.2055,9.2154,88048.0
2015-06-17 13:40:00,9.37,9.37,9.36,9.37,128936.0,9.2154,9.2154,9.2055,9.2154,128936.0
2015-06-17 13:50:00,9.37,9.39,9.37,9.39,590112.0,9.2154,9.2351,9.2154,9.2351,590112.0
2015-06-17 14:00:00,9.38,9.47,9.34,9.45,1214880.0,9.2252,9.3137,9.1859,9.2941,1214880.0
2015-06-17 14:10:00,9.45,9.46,9.43,9.43,684576.0,9.2941,9.3039,9.2744,9.2744,684576.0
2015-06-17 14:20:00,9.43,9.44,9.39,9.4,511768.0,9.2744,9.2842,9.2351,9.2449,511768.0
2015-06-17 14:30:00,9.4,9.47,9.4,9.47,743176.0,9.2449,9.3137,9.2449,9.3137,743176.0
2015-06-17 14:40:00,9.47,9.51,9.47,9.49,646440.0,9.3137,9.3531,9.3137,9.3334,646440.0
2015-06-17 14:50:00,9.49,9.52,9.49,9.5,293968.0,9.3334,9.3629,9.3334,9.3432,293968.0
2015-06-17 15:00:00,9.51,9.51,9.47,9.47,358856.0,9.3531,9.3531,9.3137,9.3137,358856.0
2015-06-17 15:10:00,9.47,9.51,9.47,9.49,262416.0,9.3137,9.3531,9.3137,9.3334,262416.0
2015-06-17 15:20:00,9.49,9.51,9.49,9.5,327312.0,9.3334,9.3531,9.3334,9.3432,327312.0
2015-06-17 15:30:00,9.49,9.51,9.48,9.49,267792.0,9.3334,9.3531,9.3236,9.3334,267792.0
2015-06-17 15:40:00,9.48,9.49,9.45,9.46,550208.0,9.3236,9.3334,9.2941,9.3039,550208.0
2015-06-17 15:50:00,9.46,9.47,9.46,9.46,744056.0,9.3039,9.3137,9.3039,9.3039,744056.0
2015-06-18 09:30:00,9.52,9.58,9.51,9.57,1087952.0,9.3629,9.4219,9.3531,9.4121,1087952.0
2015-06-18 09:40:00,9.57,9.63,9.56,9.62,1330576.0,9.4121,9.4711,9.4022,9.4613,1330576.0
2015-06-18 09:50:00,9.62,9.63,9.61,9.62,596520.0,9.4613,9.4711,9.4514,9.4613,596520.0
2015-06-18 10:00:00,9.62,9.68,9.62,9.67,1328136.0,9.4613,9.5203,9.4613,9.5104,1328136.0
2015-06-18 10:10:00,9.67,9.68,9.65,9.65,672832.0,9.5104,9.5203,9.4908,9.4908,672832.0
2015-06-18 10:20:00,9.66,9.67,9.66,9.66,436528.0,9.5006,9.5104,9.5006,9.5006,436528.0
2015-06-18 10:30:00,9.66,9.67,9.65,9.67,253504.0,9.5006,9.5104,9.4908,9.5104,253504.0
2015-06-18 10:40:00,9.67,9.7,9.67,9.69,590408.0,9.5104,9.5399,9.5104,9.5301,590408.0
2015-06-18 10:50:00,9.69,9.7,9.69,9.7,231088.0,9.5301,9.5399,9.5301,9.5399,231088.0
2015-06-18 11:00:00,9.7,9.72,9.7,9.72,481032.0,9.5399,9.5596,9.5399,9.5596,481032.0
2015-06-18 11:10:00,9.72,9.72,9.7,9.71,334368.0,9.5596,9.5596,9.5399,9.5498,334368.0
2015-06-18 11:20:00,9.71,9.72,9.71,9.72,374224.0,9.5498,9.5596,9.5498,9.5596,374224.0
2015-06-18 11:30:00,9.72,9.73,9.72,9.72,173968.0,9.5596,9.5694,9.5596,9.5596,173968.0
2015-06-18 11:40:00,9.73,9.74,9.72,9.72,429864.0,9.5694,9.5793,9.5596,9.5596,429864.0
2015-06-18 11:50:00,9.72,9.73,9.72,9.72,182336.0,9.5596,9.5694,9.5596,9.5596,182336.0
2015-06-18 12:00:00,9.72,9.73,9.71,9.72,143728.0,9.5596,9.5694,9.5498,9.5596,143728.0
2015-06-18 12:10:00,9.72,9.72,9.72,9.72,94352.0,9.5596,9.5596,9.5596,9.5596,94352.0
2015-06-18 12:20:00,9.72,9.75,9.72,9.74,761656.0,9.5596,9.5891,9.5596,9.5793,761656.0
2015-06-18 12:30:00,9.74,9.76,9.73,9.74,638496.0,9.5793,9.5989,9.5694,9.5793,638496.0
2015-06-18 12:40:00,9.74,9.74,9.72,9.72,91936.0,9.5793,9.5793,9.5596,9.5596,91936.0
2015-06-18 12:50:00,9.73,9.73,9.72,9.72,250744.0,9.5694,9.5694,9.5596,9.5596,250744.0
2015-06-18 13:00:00,9.72,9.73,9.71,9.71,276864.0,9.5596,9.5694,9.5498,9.5498,276864.0
2015-06-18 13:10:00,9.71,9.73,9.7,9.7,425944.0,9.5498,9.5694,9.5399,9.5399,425944.0
2015-06-18 13:20:00,9.71,9.71,9.69,9.7,643680.0,9.5498,9.5498,9.5301,9.5399,643680.0
2015-06-18 13:30:00,9.7,9.7,9.69,9.7,300840.0,9.5399,9.5399,9.5301,9.5399,300840.0
2015-06-18 13:40:00,9.69,9.7,9.69,9.69,303896.0,9.5301,9.5399,9.5301,9.5301,303896.0
2015-06-18 13:50:00,9.69,9.7,9.69,9.69,224216.0,9.5301,9.5399,9.5301,9.5301,224216.0
2015-06-18 14:00:00,9.69,9.7,9.69,9.69,117200.0,9.5301,9.5399,9.5301,9.5301,117200.0
2015-06-18 14:10:00,9.7,9.7,9.69,9.69,151200.0,9.5399,9.5399,9.5301,9.5301,151200.0
2015-06-18 14:20:00,9.69,9.71,9.69,9.7,311328.0,9.5301,9.5498,9.5301,9.5399,311328.0
2015-06-18 14:30:00,9.7,9.71,9.7,9.71,229104.0,9.5399,9.5498,9.5399,9.5498,229104.0
2015-06-18 14:40:00,9.71,9.73,9.71,9.73,709848.0,9.5498,9.5694,9.5498,9.5694,709848.0
2015-06-18 14:50:00,9.73,9.74,9.72,9.74,443208.0,9.5694,9.5793,9.5596,9.5793,443208.0
2015-06-18 15:00:00,9.74,9.74,9.72,9.72,296832.0,9.5793,9.5793,9.5596,9.5596,296832.0
2015-06-18 15:10:00,9.72,9.73,9.72,9.73,262720.0,9.5596,9.5694,9.5596,9.5694,262720.0
2015-06-18 15:20:00,9.73,9.75,9.73,9.74,290312.0,9.5694,9.5891,9.5694,9.5793,290312.0
2015-06-18 15:30:00,9.75,9.75,9.72,9.72,504744.0,9.5891,9.5891,9.5596,9.5596,504744.0
2015-06-18 15:40:00,9.72,9.73,9.72,9.72,463040.0,9.5596,9.5694,9.5596,9.5596,463040.0
2015-06-18 15:50:00,9.72,9.73,9.71,9.72,1433760.0,9.5596,9.5694,9.5498,9.5596,1433760.0
2015-06-19 09:30:00,9.74,9.75,9.69,9.7,574368.0,9.5793,9.5891,9.5301,9.5399,574368.0
2015-06-19 09:40:00,9.69,9.7,9.66,9.66,703584.0,9.5301,9.5399,9.5006,9.5006,703584.0
2015-06-19 09:50:00,9.66,9.69,9.66,9.68,375328.0,9.5006,9.5301,9.5006,9.5203,375328.0
2015-06-19 10:00:00,9.68,9.7,9.68,9.69,383848.0,9.5203,9.5399,9.5203,9.5301,383848.0
2015-06-19 10:10:00,9.68,9.69,9.67,9.68,299392.0,9.5203,9.5301,9.5104,9.5203,299392.0
2015-06-19 10:20:00,9.68,9.69,9.67,9.68,224856.0,9.5203,9.5301,9.5104,9.5203,224856.0
2015-06-19 10:30:00,9.68,9.68,9.66,9.66,460520.0,9.5203,9.5203,9.5006,9.5006,460520.0
2015-06-19 10:40:00,9.66,9.69,9.66,9.69,192048.0,9.5006,9.5301,9.5006,9.5301,192048.0
2015-06-19 10:50:00,9.69,9.7,9.68,9.69,346792.0,9.5301,9.5399,9.5203,9.5301,346792.0
2015-06-19 11:00:00,9.7,9.7,9.68,9.69,197360.0,9.5399,9.5399,9.5203,9.5301,197360.0
2015-06-19 11:10:00,9.69,9.7,9.68,9.7,347776.0,9.5301,9.5399,9.5203,9.5399,347776.0
2015-06-19 11:20:00,9.7,9.71,9.7,9.71,341120.0,9.5399,9.5498,9.5399,9.5498,341120.0
2015-06-19 11:30:00,9.7,9.71,9.69,9.7,327760.0,9.5399,9.5498,9.5301,9.5399,327760.0
2015-06-19 11:40:00,9.69,9.69,9.67,9.67,448888.0,9.5301,9.5301,9.5104,9.5104,448888.0
2015-06-19 11:50:00,9.67,9.67,9.66,9.67,149376.0,9.5104,9.5104,9.5006,9.5104,149376.0
2015-06-19 12:00:00,9.67,9.67,9.65,9.65,258192.0,9.5104,9.5104,9.4908,9.4908,258192.0
2015-06-19 12:10:00,9.65,9.66,9.65,9.66,95984.0,9.4908,9.5006,9.4908,9.5006,95984.0
2015-06-19 12:20:00,9.66,9.66,9.65,9.65,143696.0,9.5006,9.5006,9.4908,9.4908,143696.0
2015-06-19 12:30:00,9.65,9.66,9.64,9.65,209408.0,9.4908,9.5006,9.4809,9.4908,209408.0
2015-06-19 12:40:00,9.66,9.67,9.65,9.67,241200.0,9.5006,9.5104,9.4908,9.5104,241200.0
2015-06-19 12:50:00,9.67,9.67,9.66,9.67,93600.0,9.5104,9.5104,9.5006,9.5104,93600.0
2015-06-19 13:00:00,9.67,9.67,9.66,9.66,114104.0,9.5104,9.5104,9.5006,9.5006,114104.0
2015-06-19 13:10:00,9.66,9.67,9.66,9.67,220264.0,9.5006,9.5104,9.5006,9.5104,220264.0
2015-06-19 13:20:00,9.67,9.68,9.67,9.67,173600.0,9.5104,9.5203,9.5104,9.5104,173600.0
2015-06-19 13:30:00,9.67,9.69,9.67,9.69,278496.0,9.5104,9.5301,9.5104,9.5301,278496.0
2015-06-19 13:40:00,9.69,9.69,9.68,9.69,107536.0,9.5301,9.5301,9.5203,9.5301,107536.0
2015-06-19 13:50:00,9.69,9.69,9.68,9.69,84000.0,9.5301,9.5301,9.5203,9.5301,84000.0
2015-06-19 14:00:00,9.69,9.69,9.67,9.67,180136.0,9.5301,9.5301,9.5104,9.5104,180136.0
2015-06-19 14:10:00,9.68,9.68,9.67,9.68,81960.0,9.5203,9.5203,9.5104,9.5203,81960.0
2015-06-19 14:20:00,9.68,9.68,9.65,9.66,283592.0,9.5203,9.5203,9.4908,9.5006,283592.0
2015-06-19 14:30:00,9.65,9.67,9.65,9.67,151464.0,9.4908,9.5104,9.4908,9.5104,151464.0
2015-06-19 14:40:00,9.67,9.67,9.65,9.66,91560.0,9.5104,9.5104,9.4908,9.5006,91560.0
2015-06-19 14:50:00,9.66,9.66,9.64,9.65,159064.0,9.5006,9.5006,9.4809,9.4908,159064.0
2015-06-19 15:00:00,9.65,9.65,9.64,9.65,161632.0,9.4908,9.4908,9.4809,9.4908,161632.0
2015-06-19 15:10:00,9.65,9.66,9.63,9.64,334680.0,9.4908,9.5006,9.4711,9.4809,334680.0
2015-06-19 15:20:00,9.64,9.65,9.64,9.65,183608.0,9.4809,9.4908,9.4809,9.4908,183608.0
2015-06-19 15:30:00,9.64,9.67,9.64,9.66,359456.0,9.4809,9.5104,9.4809,9.5006,359456.0
2015-06-19 15:40:00,9.66,9.68,9.65,9.68,372416.0,9.5006,9.5203,9.4908,9.5203,372416.0
2015-06-19 15:50:00,9.68,9.68,9.63,9.63,502760.0,9.5203,9.5203,9.4711,9.4711,502760.0
2015-06-22 09:30:00,9.78,9.81,9.76,9.77,1745696.0,9.6186,9.6481,9.5989,9.6088,1745696.0
2015-06-22 09:40:00,9.77,9.79,9.75,9.78,627320.0,9.6088,9.6285,9.5891,9.6186,627320.0
2015-06-22 09:50:00,9.78,9.79,9.78,9.78,494176.0,9.6186,9.6285,9.6186,9.6186,494176.0
2015-06-22 10:00:00,9.78,9.81,9.77,9.81,621880.0,9.6186,9.6481,9.6088,9.6481,621880.0
2015-06-22 10:10:00,9.8,9.81,9.8,9.81,464792.0,9.6383,9.6481,9.6383,9.6481,464792.0
2015-06-22 10:20:00,9.81,9.81,9.78,9.78,407632.0,9.6481,9.6481,9.6186,9.6186,407632.0
2015-06-22 10:30:00,9.78,9.8,9.77,9.77,348152.0,9.6186,9.6383,9.6088,9.6088,348152.0
2015-06-22 10:40:00,9.77,9.8,9.77,9.78,388312.0,9.6088,9.6383,9.6088,9.6186,388312.0
2015-06-22 10:50:00,9.78,9.79,9.77,9.79,219800.0,9.6186,9.6285,9.6088,9.6285,219800.0
2015-06-22 11:00:00,9.79,9.82,9.77,9.81,555392.0,9.6285,9.658,9.6088,9.6481,555392.0
2015-06-22 11:10:00,9.81,9.82,9.81,9.81,84288.0,9.6481,9.658,9.6481,9.6481,84288.0
2015-06-22 11:20:00,9.82,9.83,9.82,9.82,209984.0,9.658,9.6678,9.658,9.658,209984.0
2015-06-22 11:30:00,9.83,9.83,9.82,9.82,154280.0,9.6678,9.6678,9.658,9.658,154280.0
2015-06-22 11:40:00,9.82,9.82,9.81,9.82,198584.0,9.658,9.658,9.6481,9.658,198584.0
2015-06-22 11:50:00,9.82,9.82,9.8,9.8,112440.0,9.658,9.658,9.6383,9.6383,112440.0
2015-06-22 12:00:00,9.8,9.8,9.79,9.79,97200.0,9.6383,9.6383,9.6285,9.6285,97200.0
2015-06-22 12:10:00,9.78,9.79,9.78,9.78,129800.0,9.6186,9.6285,9.6186,9.6186,129800.0
2015-06-22 12:20:00,9.78,9.78,9.74,9.75,504784.0,9.6186,9.6186,9.5793,9.5891,504784.0
2015-06-22 12:30:00,9.75,9.77,9.75,9.77,175480.0,9.5891,9.6088,9.5891,9.6088,175480.0
2015-06-22 12:40:00,9.77,9.77,9.76,9.76,131328.0,9.6088,9.6088,9.5989,9.5989,131328.0
2015-06-22 12:50:00,9.76,9.78,9.76,9.77,132240.0,9.5989,9.6186,9.5989,9.6088,132240.0
2015-06-22 13:00:00,9.77,9.77,9.76,9.76,164440.0,9.6088,9.6088,9.5989,9.5989,164440.0
2015-06-22 13:10:00,9.76,9.76,9.75,9.75,156160.0,9.5989,9.5989,9.5891,9.5891,156160.0
2015-06-22 13:20:00,9.75,9.76,9.74,9.74,165848.0,9.5891,9.5989,9.5793,9.5793,165848.0
2015-06-22 13:30:00,9.74,9.75,9.73,9.74,210936.0,9.5793,9.5891,9.5694,9.5793,210936.0
2015-06-22 13:40:00,9.74,9.76,9.74,9.76,266360.0,9.5793,9.5989,9.5793,9.5989,266360.0
2015-06-22 13:50:00,9.76,9.77,9.76,9.77,152824.0,9.5989,9.6088,9.5989,9.6088,152824.0
2015-06-22 14:00:00,9.77,9.77,9.76,9.77,82160.0,9.6088,9.6088,9.5989,9.6088,82160.0
2015-06-22 14:10:00,9.77,9.77,9.77,9.77,134824.0,9.6088,9.6088,9.6088,9.6088,134824.0
2015-06-22 14:20:00,9.77,9.77,9.76,9.76,71200.0,9.6088,9.6088,9.5989,9.5989,71200.0
2015-06-22 14:30:00,9.76,9.78,9.75,9.78,210168.0,9.5989,9.6186,9.5891,9.6186,210168.0
2015-06-22 14:40:00,9.78,9.78,9.77,9.78,160760.0,9.6186,9.6186,9.6088,9.6186,160760.0
2015-06-22 14:50:00,9.78,9.79,9.78,9.79,234112.0,9.6186,9.6285,9.6186,9.6285,234112.0
2015-06-22 15:00:00,9.79,9.8,9.78,9.79,147960.0,9.6285,9.6383,9.6186,9.6285,147960.0
2015-06-22 15:10:00,9.79,9.79,9.78,9.78,156944.0,9.6285,9.6285,9.6186,9.6186,156944.0
2015-06-22 15:20:00,9.78,9.79,9.78,9.78,122160.0,9.6186,9.6285,9.6186,9.6186,122160.0
2015-06-22 15:30:00,9.79,9.79,9.77,9.78,254680.0,9.6285,9.6285,9.6088,9.6186,254680.0
2015-06-22 15:40:00,9.78,9.78,9.76,9.77,567152.0,9.6186,9.6186,9.5989,9.6088,567152.0
2015-06-22 15:50:00,9.77,9.77,9.75,9.77,586064.0,9.6088,9.6088,9.5891,9.6088,586064.0
2015-06-23 09:30:00,9.79,9.81,9.76,9.77,419280.0,9.6285,9.6481,9.5989,9.6088,419280.0
2015-06-23 09:40:00,9.77,9.79,9.76,9.77,273144.0,9.6088,9.6285,9.5989,9.6088,273144.0
2015-06-23 09:50:00,9.77,9.78,9.76,9.77,278712.0,9.6088,9.6186,9.5989,9.6088,278712.0
2015-06-23 10:00:00,9.76,9.79,9.75,9.78,227416.0,9.5989,9.6285,9.5891,9.6186,227416.0
2015-06-23 10:10:00,9.78,9.79,9.74,9.74,573256.0,9.6186,9.6285,9.5793,9.5793,573256.0
2015-06-23 10:20:00,9.74,9.75,9.72,9.73,400776.0,9.5793,9.5891,9.5596,9.5694,400776.0
2015-06-23 10:30:00,9.73,9.74,9.72,9.72,254944.0,9.5694,9.5793,9.5596,9.5596,254944.0
2015-06-23 10:40:00,9.72,9.73,9.71,9.73,354576.0,9.5596,9.5694,9.5498,9.5694,354576.0
2015-06-23 10:50:00,9.73,9.74,9.72,9.74,235992.0,9.5694,9.5793,9.5596,9.5793,235992.0
2015-06-23 11:00:00,9.74,9.76,9.73,9.75,404056.0,9.5793,9.5989,9.5694,9.5891,404056.0
2015-06-23 11:10:00,9.76,9.76,9.74,9.76,347816.0,9.5989,9.5989,9.5793,9.5989,347816.0
2015-06-23 11:20:00,9.76,9.76,9.74,9.75,178400.0,9.5989,9.5989,9.5793,9.5891,178400.0
2015-06-23 11:30:00,9.75,9.77,9.74,9.76,158664.0,9.5891,9.6088,9.5793,9.5989,158664.0
2015-06-23 11:40:00,9.75,9.77,9.75,9.77,198744.0,9.5891,9.6088,9.5891,9.6088,198744.0
2015-06-23 11:50:00,9.77,9.77,9.76,9.76,40760.0,9.6088,9.6088,9.5989,9.5989,40760.0
2015-06-23 12:00:00,9.76,9.76,9.73,9.73,189616.0,9.5989,9.5989,9.5694,9.5694,189616.0
2015-06-23 12:10:00,9.73,9.74,9.73,9.74,115000.0,9.5694,9.5793,9.5694,9.5793,115000.0
2015-06-23 12:20:00,9.74,9.74,9.73,9.74,155488.0,9.5793,9.5793,9.5694,9.5793,155488.0
2015-06-23 12:30:00,9.74,9.75,9.74,9.75,90480.0,9.5793,9.5891,9.5793,9.5891,90480.0
2015-06-23 12:40:00,9.74,9.75,9.74,9.74,69448.0,9.5793,9.5891,9.5793,9.5793,69448.0
2015-06-23 12:50:00,9.74,9.75,9.74,9.74,53192.0,9.5793,9.5891,9.5793,9.5793,53192.0
2015-06-23 13:00:00,9.74,9.74,9.73,9.73,63600.0,9.5793,9.5793,9.5694,9.5694,63600.0
2015-06-23 13:10:00,9.74,9.75,9.74,9.75,209896.0,9.5793,9.5891,9.5793,9.5891,209896.0
2015-06-23 13:20:00,9.75,9.76,9.74,9.75,147200.0,9.5891,9.5989,9.5793,9.5891,147200.0
2015-06-23 13:30:00,9.75,9.76,9.75,9.76,126960.0,9.5891,9.5989,9.5891,9.5989,126960.0
2015-06-23 13:40:00,9.76,9.77,9.76,9.77,234736.0,9.5989,9.6088,9.5989,9.6088,234736.0
2015-06-23 13:50:00,9.77,9.77,9.76,9.76,124984.0,9.6088,9.6088,9.5989,9.5989,124984.0
2015-06-23 14:00:00,9.76,9.77,9.76,9.76,130720.0,9.5989,9.6088,9.5989,9.5989,130720.0
2015-06-23 14:10:00,9.76,9.77,9.76,9.77,112064.0,9.5989,9.6088,9.5989,9.6088,112064.0
2015-06-23 14:20:00,9.77,9.77,9.77,9.77,134176.0,9.6088,9.6088,9.6088,9.6088,134176.0
2015-06-23 14:30:00,9.77,9.78,9.76,9.78,512800.0,9.6088,9.6186,9.5989,9.6186,512800.0
2015-06-23 14:40:00,9.78,9.79,9.78,9.78,243488.0,9.6186,9.6285,9.6186,9.6186,243488.0
2015-06-23 14:50:00,9.78,9.79,9.78,9.79,123968.0,9.6186,9.6285,9.6186,9.6285,123968.0
2015-06-23 15:00:00,9.79,9.79,9.78,9.78,190488.0,9.6285,9.6285,9.6186,9.6186,190488.0
2015-06-23 15:10:00,9.78,9.78,9.78,9.78,156584.0,9.6186,9.6186,9.6186,9.6186,156584.0
2015-06-23 15:20:00,9.78,9.79,9.78,9.79,339256.0,9.6186,9.6285,9.6186,9.6285,339256.0
2015-06-23 15:30:00,9.79,9.8,9.79,9.79,265120.0,9.6285,9.6383,9.6285,9.6285,265120.0
2015-06-23 15:40:00,9.79,9.8,9.79,9.79,277400.0,9.6285,9.6383,9.6285,9.6285,277400.0
2015-06-23 15:50:00,9.79,9.8,9.79,9.79,532264.0,9.6285,9.6383,9.6285,9.6285,532264.0
2015-06-24 09:30:00,9.77,9.79,9.74,9.79,350512.0,9.6088,9.6285,9.5793,9.6285,350512.0
2015-06-24 09:40:00,9.79,9.79,9.77,9.78,264064.0,9.6285,9.6285,9.6088,9.6186,264064.0
2015-06-24 09:50:00,9.78,9.79,9.77,9.79,314992.0,9.6186,9.6285,9.6088,9.6285,314992.0
2015-06-24 10:00:00,9.79,9.8,9.79,9.79,215280.0,9.6285,9.6383,9.6285,9.6285,215280.0
2015-06-24 10:10:00,9.79,9.8,9.79,9.79,94696.0,9.6285,9.6383,9.6285,9.6285,94696.0
2015-06-24 10:20:00,9.8,9.84,9.79,9.83,616816.0,9.6383,9.6776,9.6285,9.6678,616816.0
2015-06-24 10:30:00,9.83,9.85,9.83,9.83,285008.0,9.6678,9.6875,9.6678,9.6678,285008.0
2015-06-24 10:40:00,9.84,9.85,9.83,9.84,412968.0,9.6776,9.6875,9.6678,9.6776,412968.0
2015-06-24 10:50:00,9.84,9.84,9.83,9.83,283664.0,9.6776,9.6776,9.6678,9.6678,283664.0
2015-06-24 11:00:00,9.83,9.83,9.81,9.82,287176.0,9.6678,9.6678,9.6481,9.658,287176.0
2015-06-24 11:10:00,9.81,9.81,9.79,9.8,428824.0,9.6481,9.6481,9.6285,9.6383,428824.0
2015-06-24 11:20:00,9.8,9.8,9.79,9.8,206680.0,9.6383,9.6383,9.6285,9.6383,206680.0
2015-06-24 11:30:00,9.8,9.8,9.79,9.79,139400.0,9.6383,9.6383,9.6285,9.6285,139400.0
2015-06-24 11:40:00,9.79,9.8,9.78,9.79,194624.0,9.6285,9.6383,9.6186,9.6285,194624.0
2015-06-24 11:50:00,9.8,9.8,9.78,9.78,107800.0,9.6383,9.6383,9.6186,9.6186,107800.0
2015-06-24 12:00:00,9.78,9.78,9.76,9.76,296368.0,9.6186,9.6186,9.5989,9.5989,296368.0
2015-06-24 12:10:00,9.75,9.77,9.74,9.77,232184.0,9.5891,9.6088,9.5793,9.6088,232184.0
2015-06-24 12:20:00,9.77,9.77,9.75,9.75,133576.0,9.6088,9.6088,9.5891,9.5891,133576.0
2015-06-24 12:30:00,9.74,9.77,9.74,9.76,153200.0,9.5793,9.6088,9.5793,9.5989,153200.0
2015-06-24 12:40:00,9.76,9.76,9.74,9.74,242208.0,9.5989,9.5989,9.5793,9.5793,242208.0
2015-06-24 12:50:00,9.75,9.75,9.73,9.75,127400.0,9.5891,9.5891,9.5694,9.5891,127400.0
2015-06-24 13:00:00,9.75,9.76,9.74,9.76,185392.0,9.5891,9.5989,9.5793,9.5989,185392.0
2015-06-24 13:10:00,9.76,9.76,9.74,9.74,198880.0,9.5989,9.5989,9.5793,9.5793,198880.0
2015-06-24 13:20:00,9.74,9.74,9.71,9.72,630824.0,9.5793,9.5793,9.5498,9.5596,630824.0
2015-06-24 13:30:00,9.72,9.72,9.71,9.71,200280.0,9.5596,9.5596,9.5498,9.5498,200280.0
2015-06-24 13:40:00,9.71,9.71,9.7,9.71,282224.0,9.5498,9.5498,9.5399,9.5498,282224.0
2015-06-24 13:50:00,9.71,9.71,9.7,9.71,176112.0,9.5498,9.5498,9.5399,9.5498,176112.0
2015-06-24 14:00:00,9.72,9.73,9.71,9.72,125736.0,9.5596,9.5694,9.5498,9.5596,125736.0
2015-06-24 14:10:00,9.72,9.72,9.69,9.69,179168.0,9.5596,9.5596,9.5301,9.5301,179168.0
2015-06-24 14:20:00,9.7,9.7,9.69,9.7,295320.0,9.5399,9.5399,9.5301,9.5399,295320.0
2015-06-24 14:30:00,9.7,9.72,9.69,9.72,138320.0,9.5399,9.5596,9.5301,9.5596,138320.0
2015-06-24 14:40:00,9.72,9.72,9.71,9.72,108928.0,9.5596,9.5596,9.5498,9.5596,108928.0
2015-06-24 14:50:00,9.72,9.74,9.72,9.72,192328.0,9.5596,9.5793,9.5596,9.5596,192328.0
2015-06-24 15:00:00,9.72,9.72,9.7,9.7,190816.0,9.5596,9.5596,9.5399,9.5399,190816.0
2015-06-24 15:10:00,9.7,9.71,9.69,9.71,239720.0,9.5399,9.5498,9.5301,9.5498,239720.0
2015-06-24 15:20:00,9.71,9.73,9.7,9.72,147288.0,9.5498,9.5694,9.5399,9.5596,147288.0
2015-06-24 15:30:00,9.72,9.73,9.71,9.71,212368.0,9.5596,9.5694,9.5498,9.5498,212368.0
2015-06-24 15:40:00,9.71,9.71,9.69,9.7,304736.0,9.5498,9.5498,9.5301,9.5399,304736.0
2015-06-24 15:50:00,9.7,9.7,9.68,9.69,749824.0,9.5399,9.5399,9.5203,9.5301,749824.0
2015-06-25 09:30:00,9.76,9.77,9.71,9.72,664328.0,9.5989,9.6088,9.5498,9.5596,664328.0
2015-06-25 09:40:00,9.72,9.73,9.69,9.72,535744.0,9.5596,9.5694,9.5301,9.5596,535744.0
2015-06-25 09:50:00,9.72,9.74,9.71,9.73,458552.0,9.5596,9.5793,9.5498,9.5694,458552.0
2015-06-25 10:00:00,9.74,9.74,9.71,9.73,274280.0,9.5793,9.5793,9.5498,9.5694,274280.0
2015-06-25 10:10:00,9.73,9.76,9.72,9.75,619248.0,9.5694,9.5989,9.5596,9.5891,619248.0
2015-06-25 10:20:00,9.75,9.76,9.75,9.75,366280.0,9.5891,9.5989,9.5891,9.5891,366280.0
2015-06-25 10:30:00,9.75,9.75,9.72,9.72,212936.0,9.5891,9.5891,9.5596,9.5596,212936.0
2015-06-25 10:40:00,9.73,9.73,9.72,9.73,207600.0,9.5694,9.5694,9.5596,9.5694,207600.0
2015-06-25 10:50:00,9.73,9.75,9.73,9.75,176800.0,9.5694,9.5891,9.5694,9.5891,176800.0
2015-06-25 11:00:00,9.75,9.77,9.75,9.77,188688.0,9.5891,9.6088,9.5891,9.6088,188688.0
2015-06-25 11:10:00,9.76,9.78,9.76,9.77,337160.0,9.5989,9.6186,9.5989,9.6088,337160.0
2015-06-25 11:20:00,9.77,9.77,9.76,9.77,187568.0,9.6088,9.6088,9.5989,9.6088,187568.0
2015-06-25 11:30:00,9.76,9.77,9.76,9.76,174720.0,9.5989,9.6088,9.5989,9.5989,174720.0
2015-06-25 11:40:00,9.76,9.76,9.75,9.75,47200.0,9.5989,9.5989,9.5891,9.5891,47200.0
2015-06-25 11:50:00,9.75,9.77,9.75,9.76,91136.0,9.5891,9.6088,9.5891,9.5989,91136.0
2015-06-25 12:00:00,9.76,9.76,9.75,9.75,148016.0,9.5989,9.5989,9.5891,9.5891,148016.0
2015-06-25 12:10:00,9.75,9.75,9.74,9.74,83280.0,9.5891,9.5891,9.5793,9.5793,83280.0
2015-06-25 12:20:00,9.74,9.74,9.72,9.72,161776.0,9.5793,9.5793,9.5596,9.5596,161776.0
2015-06-25 12:30:00,9.72,9.73,9.72,9.72,128336.0,9.5596,9.5694,9.5596,9.5596,128336.0
2015-06-25 12:40:00,9.72,9.73,9.71,9.73,174024.0,9.5596,9.5694,9.5498,9.5694,174024.0
2015-06-25 12:50:00,9.73,9.73,9.72,9.73,117232.0,9.5694,9.5694,9.5596,9.5694,117232.0
2015-06-25 13:00:00,9.72,9.72,9.72,9.72,52800.0,9.5596,9.5596,9.5596,9.5596,52800.0
2015-06-25 13:10:00,9.72,9.73,9.72,9.73,89384.0,9.5596,9.5694,9.5596,9.5694,89384.0
2015-06-25 13:20:00,9.73,9.73,9.72,9.72,128000.0,9.5694,9.5694,9.5596,9.5596,128000.0
2015-06-25 13:30:00,9.72,9.72,9.7,9.7,82672.0,9.5596,9.5596,9.5399,9.5399,82672.0
2015-06-25 13:40:00,9.7,9.71,9.7,9.71,123232.0,9.5399,9.5498,9.5399,9.5498,123232.0
2015-06-25 13:50:00,9.71,9.71,9.7,9.7,229888.0,9.5498,9.5498,9.5399,9.5399,229888.0
2015-06-25 14:00:00,9.7,9.7,9.67,9.67,414304.0,9.5399,9.5399,9.5104,9.5104,414304.0
2015-06-25 14:10:00,9.67,9.67,9.64,9.66,389352.0,9.5104,9.5104,9.4809,9.5006,389352.0
2015-06-25 14:20:00,9.66,9.66,9.62,9.63,386984.0,9.5006,9.5006,9.4613,9.4711,386984.0
2015-06-25 14:30:00,9.63,9.65,9.62,9.65,114160.0,9.4711,9.4908,9.4613,9.4908,114160.0
2015-06-25 14:40:00,9.65,9.66,9.65,9.65,78720.0,9.4908,9.5006,9.4908,9.4908,78720.0
2015-06-25 14:50:00,9.65,9.65,9.63,9.65,268760.0,9.4908,9.4908,9.4711,9.4908,268760.0
2015-06-25 15:00:00,9.65,9.69,9.65,9.69,311152.0,9.4908,9.5301,9.4908,9.5301,311152.0
2015-06-25 15:10:00,9.69,9.69,9.67,9.67,133560.0,9.5301,9.5301,9.5104,9.5104,133560.0
2015-06-25 15:20:00,9.68,9.68,9.67,9.67,143240.0,9.5203,9.5203,9.5104,9.5104,143240.0
2015-06-25 15:30:00,9.68,9.68,9.66,9.66,215240.0,9.5203,9.5203,9.5006,9.5006,215240.0
2015-06-25 15:40:00,9.66,9.67,9.65,9.66,146512.0,9.5006,9.5104,9.4908,9.5006,146512.0
2015-06-25 15:50:00,9.66,9.66,9.65,9.65,419472.0,9.5006,9.5006,9.4908,9.4908,419472.0
2015-06-26 09:30:00,9.64,9.65,9.58,9.6,512768.0,9.4809,9.4908,9.4219,9.4416,512768.0
2015-06-26 09:40:00,9.58,9.63,9.58,9.62,716080.0,9.4219,9.4711,9.4219,9.4613,716080.0
2015-06-26 09:50:00,9.62,9.67,9.61,9.66,719720.0,9.4613,9.5104,9.4514,9.5006,719720.0
2015-06-26 10:00:00,9.67,9.69,9.65,9.66,383008.0,9.5104,9.5301,9.4908,9.5006,383008.0
2015-06-26 10:10:00,9.66,9.66,9.63,9.63,348328.0,9.5006,9.5006,9.4711,9.4711,348328.0
2015-06-26 10:20:00,9.64,9.64,9.6,9.63,314968.0,9.4809,9.4809,9.4416,9.4711,314968.0
2015-06-26 10:30:00,9.64,9.64,9.61,9.62,203472.0,9.4809,9.4809,9.4514,9.4613,203472.0
2015-06-26 10:40:00,9.63,9.63,9.58,9.58,170064.0,9.4711,9.4711,9.4219,9.4219,170064.0
2015-06-26 10:50:00,9.59,9.59,9.56,9.56,447928.0,9.4318,9.4318,9.4022,9.4022,447928.0
2015-06-26 11:00:00,9.56,9.59,9.56,9.59,210824.0,9.4022,9.4318,9.4022,9.4318,210824.0
2015-06-26 11:10:00,9.6,9.61,9.59,9.6,238976.0,9.4416,9.4514,9.4318,9.4416,238976.0
2015-06-26 11:20:00,9.6,9.6,9.59,9.59,109664.0,9.4416,9.4416,9.4318,9.4318,109664.0
2015-06-26 11:30:00,9.6,9.6,9.58,9.58,75200.0,9.4416,9.4416,9.4219,9.4219,75200.0
2015-06-26 11:40:00,9.58,9.58,9.57,9.58,218296.0,9.4219,9.4219,9.4121,9.4219,218296.0
2015-06-26 11:50:00,9.57,9.57,9.56,9.56,516488.0,9.4121,9.4121,9.4022,9.4022,516488.0
2015-06-26 12:00:00,9.56,9.57,9.55,9.57,96504.0,9.4022,9.4121,9.3924,9.4121,96504.0
2015-06-26 12:10:00,9.57,9.57,9.56,9.57,104000.0,9.4121,9.4121,9.4022,9.4121,104000.0
2015-06-26 12:20:00,9.58,9.58,9.56,9.57,112792.0,9.4219,9.4219,9.4022,9.4121,112792.0
2015-06-26 12:30:00,9.56,9.56,9.53,9.53,290824.0,9.4022,9.4022,9.3727,9.3727,290824.0
2015-06-26 12:40:00,9.53,9.54,9.51,9.52,284944.0,9.3727,9.3826,9.3531,9.3629,284944.0
2015-06-26 12:50:00,9.51,9.52,9.47,9.47,458208.0,9.3531,9.3629,9.3137,9.3137,458208.0
2015-06-26 13:00:00,9.47,9.49,9.46,9.48,237248.0,9.3137,9.3334,9.3039,9.3236,237248.0
2015-06-26 13:10:00,9.47,9.48,9.46,9.47,152000.0,9.3137,9.3236,9.3039,9.3137,152000.0
2015-06-26 13:20:00,9.47,9.49,9.45,9.49,291744.0,9.3137,9.3334,9.2941,9.3334,291744.0
2015-06-26 13:30:00,9.49,9.49,9.47,9.49,85640.0,9.3334,9.3334,9.3137,9.3334,85640.0
2015-06-26 13:40:00,9.48,9.52,9.48,9.51,296840.0,9.3236,9.3629,9.3236,9.3531,296840.0
2015-06-26 13:50:00,9.51,9.51,9.5,9.5,77600.0,9.3531,9.3531,9.3432,9.3432,77600.0
2015-06-26 14:00:00,9.5,9.5,9.49,9.49,123600.0,9.3432,9.3432,9.3334,9.3334,123600.0
2015-06-26 14:10:00,9.49,9.49,9.47,9.48,245208.0,9.3334,9.3334,9.3137,9.3236,245208.0
2015-06-26 14:20:00,9.48,9.49,9.48,9.49,81200.0,9.3236,9.3334,9.3236,9.3334,81200.0
2015-06-26 14:30:00,9.49,9.5,9.49,9.5,228800.0,9.3334,9.3432,9.3334,9.3432,228800.0
2015-06-26 14:40:00,9.51,9.51,9.48,9.5,141800.0,9.3531,9.3531,9.3236,9.3432,141800.0
2015-06-26 14:50:00,9.51,9.51,9.5,9.5,206416.0,9.3531,9.3531,9.3432,9.3432,206416.0
2015-06-26 15:00:00,9.5,9.55,9.5,9.55,293504.0,9.3432,9.3924,9.3432,9.3924,293504.0
2015-06-26 15:10:00,9.55,9.56,9.53,9.55,461464.0,9.3924,9.4022,9.3727,9.3924,461464.0
2015-06-26 15:20:00,9.55,9.55,9.53,9.55,196840.0,9.3924,9.3924,9.3727,9.3924,196840.0
2015-06-26 15:30:00,9.55,9.55,9.52,9.52,249368.0,9.3924,9.3924,9.3629,9.3629,249368.0
2015-06-26 15:40:00,9.52,9.53,9.51,9.52,798064.0,9.3629,9.3727,9.3531,9.3629,798064.0
2015-06-26 15:50:00,9.52,9.54,9.51,9.53,892328.0,9.3629,9.3826,9.3531,9.3727,892328.0
2015-06-29 09:30:00,9.31,9.35,9.28,9.34,2738664.0,9.1564,9.1957,9.1269,9.1859,2738664.0
2015-06-29 09:40:00,9.34,9.42,9.34,9.41,1345648.0,9.1859,9.2646,9.1859,9.2547,1345648.0
2015-06-29 09:50:00,9.41,9.41,9.35,9.36,1052640.0,9.2547,9.2547,9.1957,9.2055,1052640.0
2015-06-29 10:00:00,9.36,9.4,9.36,9.37,835848.0,9.2055,9.2449,9.2055,9.2154,835848.0
2015-06-29 10:10:00,9.37,9.4,9.35,9.36,761456.0,9.2154,9.2449,9.1957,9.2055,761456.0
2015-06-29 10:20:00,9.35,9.37,9.33,9.34,369480.0,9.1957,9.2154,9.176,9.1859,369480.0
2015-06-29 10:30:00,9.33,9.35,9.32,9.33,329936.0,9.176,9.1957,9.1662,9.176,329936.0
2015-06-29 10:40:00,9.33,9.36,9.32,9.35,700520.0,9.176,9.2055,9.1662,9.1957,700520.0
2015-06-29 10:50:00,9.34,9.35,9.31,9.31,658952.0,9.1859,9.1957,9.1564,9.1564,658952.0
2015-06-29 11:00:00,9.31,9.31,9.29,9.29,781904.0,9.1564,9.1564,9.1367,9.1367,781904.0
2015-06-29 11:10:00,9.29,9.3,9.27,9.28,494912.0,9.1367,9.1465,9.117,9.1269,494912.0
2015-06-29 11:20:00,9.28,9.31,9.28,9.29,341200.0,9.1269,9.1564,9.1269,9.1367,341200.0
2015-06-29 11:30:00,9.29,9.29,9.25,9.25,507288.0,9.1367,9.1367,9.0974,9.0974,507288.0
2015-06-29 11:40:00,9.25,9.27,9.25,9.26,193224.0,9.0974,9.117,9.0974,9.1072,193224.0
2015-06-29 11:50:00,9.27,9.28,9.26,9.28,301984.0,9.117,9.1269,9.1072,9.1269,301984.0
2015-06-29 12:00:00,9.27,9.3,9.26,9.3,392184.0,9.117,9.1465,9.1072,9.1465,392184.0
2015-06-29 12:10:00,9.3,9.3,9.26,9.26,176240.0,9.1465,9.1465,9.1072,9.1072,176240.0
2015-06-29 12:20:00,9.26,9.27,9.25,9.26,428232.0,9.1072,9.117,9.0974,9.1072,428232.0
2015-06-29 12:30:00,9.26,9.27,9.24,9.24,293328.0,9.1072,9.117,9.0875,9.0875,293328.0
2015-06-29 12:40:00,9.24,9.26,9.24,9.25,415192.0,9.0875,9.1072,9.0875,9.0974,415192.0
2015-06-29 12:50:00,9.25,9.26,9.24,9.26,505632.0,9.0974,9.1072,9.0875,9.1072,505632.0
2015-06-29 13:00:00,9.25,9.26,9.23,9.24,366928.0,9.0974,9.1072,9.0777,9.0875,366928.0
2015-06-29 13:10:00,9.23,9.24,9.22,9.24,697608.0,9.0777,9.0875,9.0679,9.0875,697608.0
2015-06-29 13:20:00,9.24,9.25,9.23,9.24,351096.0,9.0875,9.0974,9.0777,9.0875,351096.0
2015-06-29 13:30:00,9.23,9.25,9.23,9.24,328728.0,9.0777,9.0974,9.0777,9.0875,328728.0
2015-06-29 13:40:00,9.24,9.24,9.22,9.23,313704.0,9.0875,9.0875,9.0679,9.0777,313704.0
2015-06-29 13:50:00,9.23,9.23,9.2,9.22,410064.0,9.0777,9.0777,9.0482,9.0679,410064.0
2015-06-29 14:00:00,9.22,9.22,9.2,9.21,245208.0,9.0679,9.0679,9.0482,9.058,245208.0
2015-06-29 14:10:00,9.21,9.21,9.17,9.18,1415040.0,9.058,9.058,9.0187,9.0285,1415040.0
2015-06-29 14:20:00,9.18,9.19,9.15,9.15,880784.0,9.0285,9.0384,8.999,8.999,880784.0
2015-06-29 14:30:00,9.15,9.16,9.13,9.16,893120.0,8.999,9.0088,8.9793,9.0088,893120.0
2015-06-29 14:40:00,9.16,9.2,9.15,9.18,670688.0,9.0088,9.0482,8.999,9.0285,670688.0
2015-06-29 14:50:00,9.18,9.18,9.14,9.14,468056.0,9.0285,9.0285,8.9892,8.9892,468056.0
2015-06-29 15:00:00,9.14,9.15,9.12,9.12,647944.0,8.9892,8.999,8.9695,8.9695,647944.0
2015-06-29 15:10:00,9.12,9.14,9.11,9.13,433296.0,8.9695,8.9892,8.9597,8.9793,433296.0
2015-06-29 15:20:00,9.13,9.15,9.12,9.12,3110152.0,8.9793,8.999,8.9695,8.9695,3110152.0
2015-06-29 15:30:00,9.12,9.13,9.09,9.1,1197128.0,8.9695,8.9793,8.94,8.9498,1197128.0
2015-06-29 15:40:00,9.1,9.1,9.07,9.09,1178744.0,8.9498,8.9498,8.9203,8.94,1178744.0
2015-06-29 15:50:00,9.09,9.11,9.06,9.08,1462512.0,8.94,8.9597,8.9105,8.9302,1462512.0
2015-06-30 09:30:00,9.21,9.21,9.17,9.18,1046720.0,9.058,9.058,9.0187,9.0285,1046720.0
2015-06-30 09:40:00,9.18,9.19,9.14,9.15,624696.0,9.0285,9.0384,8.9892,8.999,624696.0
2015-06-30 09:50:00,9.16,9.18,9.13,9.13,421312.0,9.0088,9.0285,8.9793,8.9793,421312.0
2015-06-30 10:00:00,9.13,9.17,9.13,9.16,406984.0,8.9793,9.0187,8.9793,9.0088,406984.0
2015-06-30 10:10:00,9.15,9.17,9.13,9.14,393776.0,8.999,9.0187,8.9793,8.9892,393776.0
2015-06-30 10:20:00,9.14,9.17,9.12,9.17,975512.0,8.9892,9.0187,8.9695,9.0187,975512.0
2015-06-30 10:30:00,9.17,9.17,9.13,9.14,267088.0,9.0187,9.0187,8.9793,8.9892,267088.0
2015-06-30 10:40:00,9.14,9.15,9.1,9.11,1175816.0,8.9892,8.999,8.9498,8.9597,1175816.0
2015-06-30 10:50:00,9.11,9.16,9.09,9.15,547408.0,8.9597,9.0088,8.94,8.999,547408.0
2015-06-30 11:00:00,9.15,9.17,9.14,9.16,487152.0,8.999,9.0187,8.9892,9.0088,487152.0
2015-06-30 11:10:00,9.16,9.19,9.14,9.18,396440.0,9.0088,9.0384,8.9892,9.0285,396440.0
2015-06-30 11:20:00,9.18,9.19,9.15,9.15,652744.0,9.0285,9.0384,8.999,8.999,652744.0
2015-06-30 11:30:00,9.15,9.16,9.13,9.14,620016.0,8.999,9.0088,8.9793,8.9892,620016.0
2015-06-30 11:40:00,9.15,9.16,9.14,9.16,233776.0,8.999,9.0088,8.9892,9.0088,233776.0
2015-06-30 11:50:00,9.16,9.16,9.12,9.13,484880.0,9.0088,9.0088,8.9695,8.9793,484880.0
2015-06-30 12:00:00,9.13,9.15,9.12,9.15,721336.0,8.9793,8.999,8.9695,8.999,721336.0
2015-06-30 12:10:00,9.15,9.15,9.13,9.14,170464.0,8.999,8.999,8.9793,8.9892,170464.0
2015-06-30 12:20:00,9.14,9.14,9.09,9.1,375592.0,8.9892,8.9892,8.94,8.9498,375592.0
2015-06-30 12:30:00,9.1,9.11,9.08,9.1,360520.0,8.9498,8.9597,8.9302,8.9498,360520.0
2015-06-30 12:40:00,9.1,9.11,9.09,9.09,238616.0,8.9498,8.9597,8.94,8.94,238616.0
2015-06-30 12:50:00,9.1,9.12,9.1,9.12,146512.0,8.9498,8.9695,8.9498,8.9695,146512.0
2015-06-30 13:00:00,9.12,9.13,9.11,9.12,214480.0,8.9695,8.9793,8.9597,8.9695,214480.0
2015-06-30 13:10:00,9.12,9.12,9.1,9.11,443680.0,8.9695,8.9695,8.9498,8.9597,443680.0
2015-06-30 13:20:00,9.11,9.14,9.1,9.14,368584.0,8.9597,8.9892,8.9498,8.9892,368584.0
2015-06-30 13:30:00,9.14,9.19,9.13,9.18,461952.0,8.9892,9.0384,8.9793,9.0285,461952.0
2015-06-30 13:40:00,9.18,9.19,9.17,9.18,449632.0,9.0285,9.0384,9.0187,9.0285,449632.0
2015-06-30 13:50:00,9.19,9.21,9.19,9.19,432984.0,9.0384,9.058,9.0384,9.0384,432984.0
2015-06-30 14:00:00,9.2,9.24,9.19,9.24,585152.0,9.0482,9.0875,9.0384,9.0875,585152.0
2015-06-30 14:10:00,9.23,9.25,9.22,9.22,525400.0,9.0777,9.0974,9.0679,9.0679,525400.0
2015-06-30 14:20:00,9.22,9.23,9.19,9.2,512664.0,9.0679,9.0777,9.0384,9.0482,512664.0
2015-06-30 14:30:00,9.2,9.22,9.18,9.2,464112.0,9.0482,9.0679,9.0285,9.0482,464112.0
2015-06-30 14:40:00,9.2,9.2,9.17,9.19,433528.0,9.0482,9.0482,9.0187,9.0384,433528.0
2015-06-30 14:50:00,9.19,9.19,9.17,9.17,514424.0,9.0384,9.0384,9.0187,9.0187,514424.0
2015-06-30 15:00:00,9.17,9.19,9.16,9.17,1535696.0,9.0187,9.0384,9.0088,9.0187,1535696.0
2015-06-30 15:10:00,9.17,9.17,9.14,9.15,430208.0,9.0187,9.0187,8.9892,8.999,430208.0
2015-06-30 15:20:00,9.15,9.16,9.14,9.16,288424.0,8.999,9.0088,8.9892,9.0088,288424.0
2015-06-30 15:30:00,9.15,9.18,9.15,9.17,545032.0,8.999,9.0285,8.999,9.0187,545032.0
2015-06-30 15:40:00,9.17,9.19,9.15,9.19,461512.0,9.0187,9.0384,8.999,9.0384,461512.0
2015-06-30 15:50:00,9.2,9.2,9.15,9.15,831528.0,9.0482,9.0482,8.999,8.999,831528.0
2015-07-01 09:30:00,9.32,9.35,9.29,9.34,2257752.0,9.1662,9.1957,9.1367,9.1859,2257752.0
2015-07-01 09:40:00,9.34,9.34,9.29,9.31,956536.0,9.1859,9.1859,9.1367,9.1564,956536.0
2015-07-01 09:50:00,9.32,9.35,9.31,9.34,907896.0,9.1662,9.1957,9.1564,9.1859,907896.0
2015-07-01 10:00:00,9.34,9.35,9.33,9.34,783208.0,9.1859,9.1957,9.176,9.1859,783208.0
2015-07-01 10:10:00,9.34,9.34,9.31,9.32,573640.0,9.1859,9.1859,9.1564,9.1662,573640.0
2015-07-01 10:20:00,9.32,9.34,9.32,9.32,284216.0,9.1662,9.1859,9.1662,9.1662,284216.0
2015-07-01 10:30:00,9.32,9.33,9.27,9.29,866304.0,9.1662,9.176,9.117,9.1367,866304.0
2015-07-01 10:40:00,9.29,9.31,9.26,9.27,503048.0,9.1367,9.1564,9.1072,9.117,503048.0
2015-07-01 10:50:00,9.26,9.29,9.25,9.29,498344.0,9.1072,9.1367,9.0974,9.1367,498344.0
2015-07-01 11:00:00,9.29,9.29,9.27,9.28,596280.0,9.1367,9.1367,9.117,9.1269,596280.0
2015-07-01 11:10:00,9.28,9.3,9.28,9.29,195008.0,9.1269,9.1465,9.1269,9.1367,195008.0
2015-07-01 11:20:00,9.28,9.3,9.28,9.29,287160.0,9.1269,9.1465,9.1269,9.1367,287160.0
2015-07-01 11:30:00,9.29,9.29,9.27,9.27,129272.0,9.1367,9.1367,9.117,9.117,129272.0
2015-07-01 11:40:00,9.27,9.28,9.26,9.28,136712.0,9.117,9.1269,9.1072,9.1269,136712.0
2015-07-01 11:50:00,9.28,9.28,9.26,9.26,117904.0,9.1269,9.1269,9.1072,9.1072,117904.0
2015-07-01 12:00:00,9.26,9.28,9.25,9.26,302536.0,9.1072,9.1269,9.0974,9.1072,302536.0
2015-07-01 12:10:00,9.26,9.27,9.25,9.25,172064.0,9.1072,9.117,9.0974,9.0974,172064.0
2015-07-01 12:20:00,9.25,9.26,9.23,9.25,290912.0,9.0974,9.1072,9.0777,9.0974,290912.0
2015-07-01 12:30:00,9.25,9.26,9.24,9.25,175544.0,9.0974,9.1072,9.0875,9.0974,175544.0
2015-07-01 12:40:00,9.24,9.25,9.22,9.23,304376.0,9.0875,9.0974,9.0679,9.0777,304376.0
2015-07-01 12:50:00,9.23,9.23,9.22,9.22,291648.0,9.0777,9.0777,9.0679,9.0679,291648.0
2015-07-01 13:00:00,9.22,9.22,9.21,9.21,322152.0,9.0679,9.0679,9.058,9.058,322152.0
2015-07-01 13:10:00,9.21,9.23,9.21,9.23,166256.0,9.058,9.0777,9.058,9.0777,166256.0
2015-07-01 13:20:00,9.23,9.25,9.22,9.23,136392.0,9.0777,9.0974,9.0679,9.0777,136392.0
2015-07-01 13:30:00,9.23,9.25,9.23,9.24,239736.0,9.0777,9.0974,9.0777,9.0875,239736.0
2015-07-01 13:40:00,9.24,9.26,9.23,9.26,303224.0,9.0875,9.1072,9.0777,9.1072,303224.0
2015-07-01 13:50:00,9.26,9.27,9.22,9.22,276592.0,9.1072,9.117,9.0679,9.0679,276592.0
2015-07-01 14:00:00,9.22,9.23,9.2,9.21,468920.0,9.0679,9.0777,9.0482,9.058,468920.0
2015-07-01 14:10:00,9.21,9.23,9.21,9.23,550016.0,9.058,9.0777,9.058,9.0777,550016.0
2015-07-01 14:20:00,9.23,9.24,9.22,9.22,269352.0,9.0777,9.0875,9.0679,9.0679,269352.0
2015-07-01 14:30:00,9.22,9.22,9.21,9.22,331328.0,9.0679,9.0679,9.058,9.0679,331328.0
2015-07-01 14:40:00,9.22,9.24,9.22,9.23,224376.0,9.0679,9.0875,9.0679,9.0777,224376.0
2015-07-01 14:50:00,9.24,9.24,9.22,9.23,285880.0,9.0875,9.0875,9.0679,9.0777,285880.0
2015-07-01 15:00:00,9.24,9.26,9.24,9.24,271312.0,9.0875,9.1072,9.0875,9.0875,271312.0
2015-07-01 15:10:00,9.24,9.25,9.24,9.25,178416.0,9.0875,9.0974,9.0875,9.0974,178416.0
2015-07-01 15:20:00,9.25,9.27,9.25,9.27,204232.0,9.0974,9.117,9.0974,9.117,204232.0
2015-07-01 15:30:00,9.27,9.27,9.25,9.26,468848.0,9.117,9.117,9.0974,9.1072,468848.0
2015-07-01 15:40:00,9.26,9.27,9.24,9.27,487312.0,9.1072,9.117,9.0875,9.117,487312.0
2015-07-01 15:50:00,9.27,9.29,9.27,9.28,1092256.0,9.117,9.1367,9.117,9.1269,1092256.0
2015-07-02 09:30:00,9.33,9.35,9.32,9.33,1064392.0,9.176,9.1957,9.1662,9.176,1064392.0
2015-07-02 09:40:00,9.33,9.35,9.31,9.33,549440.0,9.176,9.1957,9.1564,9.176,549440.0
2015-07-02 09:50:00,9.33,9.33,9.3,9.31,399776.0,9.176,9.176,9.1465,9.1564,399776.0
2015-07-02 10:00:00,9.3,9.32,9.28,9.29,429536.0,9.1465,9.1662,9.1269,9.1367,429536.0
2015-07-02 10:10:00,9.29,9.3,9.28,9.29,414272.0,9.1367,9.1465,9.1269,9.1367,414272.0
2015-07-02 10:20:00,9.29,9.31,9.29,9.3,389968.0,9.1367,9.1564,9.1367,9.1465,389968.0
2015-07-02 10:30:00,9.3,9.31,9.27,9.28,444968.0,9.1465,9.1564,9.117,9.1269,444968.0
2015-07-02 10:40:00,9.28,9.29,9.28,9.28,287720.0,9.1269,9.1367,9.1269,9.1269,287720.0
2015-07-02 10:50:00,9.28,9.3,9.27,9.29,332832.0,9.1269,9.1465,9.117,9.1367,332832.0
2015-07-02 11:00:00,9.29,9.29,9.26,9.26,370064.0,9.1367,9.1367,9.1072,9.1072,370064.0
2015-07-02 11:10:00,9.26,9.26,9.25,9.26,431640.0,9.1072,9.1072,9.0974,9.1072,431640.0
2015-07-02 11:20:00,9.26,9.27,9.26,9.26,190248.0,9.1072,9.117,9.1072,9.1072,190248.0
2015-07-02 11:30:00,9.26,9.27,9.26,9.26,302472.0,9.1072,9.117,9.1072,9.1072,302472.0
2015-07-02 11:40:00,9.26,9.27,9.26,9.26,212992.0,9.1072,9.117,9.1072,9.1072,212992.0
2015-07-02 11:50:00,9.26,9.26,9.25,9.26,187296.0,9.1072,9.1072,9.0974,9.1072,187296.0
2015-07-02 12:00:00,9.26,9.27,9.26,9.26,202056.0,9.1072,9.117,9.1072,9.1072,202056.0
2015-07-02 12:10:00,9.26,9.26,9.24,9.24,237144.0,9.1072,9.1072,9.0875,9.0875,237144.0
2015-07-02 12:20:00,9.24,9.25,9.23,9.24,256000.0,9.0875,9.0974,9.0777,9.0875,256000.0
2015-07-02 12:30:00,9.24,9.25,9.24,9.24,119600.0,9.0875,9.0974,9.0875,9.0875,119600.0
2015-07-02 12:40:00,9.24,9.26,9.24,9.26,162416.0,9.0875,9.1072,9.0875,9.1072,162416.0
2015-07-02 12:50:00,9.25,9.25,9.24,9.25,112400.0,9.0974,9.0974,9.0875,9.0974,112400.0
2015-07-02 13:00:00,9.25,9.25,9.24,9.25,126568.0,9.0974,9.0974,9.0875,9.0974,126568.0
2015-07-02 13:10:00,9.25,9.25,9.23,9.24,427288.0,9.0974,9.0974,9.0777,9.0875,427288.0
2015-07-02 13:20:00,9.24,9.25,9.23,9.25,421384.0,9.0875,9.0974,9.0777,9.0974,421384.0
2015-07-02 13:30:00,9.26,9.26,9.25,9.25,234976.0,9.1072,9.1072,9.0974,9.0974,234976.0
2015-07-02 13:40:00,9.25,9.26,9.25,9.26,137160.0,9.0974,9.1072,9.0974,9.1072,137160.0
2015-07-02 13:50:00,9.26,9.27,9.25,9.25,208776.0,9.1072,9.117,9.0974,9.0974,208776.0
2015-07-02 14:00:00,9.25,9.26,9.24,9.25,178032.0,9.0974,9.1072,9.0875,9.0974,178032.0
2015-07-02 14:10:00,9.25,9.25,9.24,9.25,95944.0,9.0974,9.0974,9.0875,9.0974,95944.0
2015-07-02 14:20:00,9.25,9.26,9.25,9.26,114024.0,9.0974,9.1072,9.0974,9.1072,114024.0
2015-07-02 14:30:00,9.26,9.27,9.25,9.26,117456.0,9.1072,9.117,9.0974,9.1072,117456.0
2015-07-02 14:40:00,9.26,9.27,9.25,9.27,159472.0,9.1072,9.117,9.0974,9.117,159472.0
2015-07-02 14:50:00,9.26,9.28,9.25,9.28,399288.0,9.1072,9.1269,9.0974,9.1269,399288.0
2015-07-02 15:00:00,9.28,9.28,9.26,9.27,142128.0,9.1269,9.1269,9.1072,9.117,142128.0
2015-07-02 15:10:00,9.27,9.28,9.27,9.27,62960.0,9.117,9.1269,9.117,9.117,62960.0
2015-07-02 15:20:00,9.27,9.31,9.27,9.3,417328.0,9.117,9.1564,9.117,9.1465,417328.0
2015-07-02 15:30:00,9.3,9.3,9.28,9.29,225816.0,9.1465,9.1465,9.1269,9.1367,225816.0
2015-07-02 15:40:00,9.29,9.31,9.29,9.3,420768.0,9.1367,9.1564,9.1367,9.1465,420768.0
2015-07-02 15:50:00,9.3,9.32,9.29,9.29,1155688.0,9.1465,9.1662,9.1367,9.1367,1155688.0
2015-07-06 09:30:00,9.17,9.22,9.13,9.18,1735192.0,9.0187,9.0679,8.9793,9.0285,1735192.0
2015-07-06 09:40:00,9.18,9.23,9.18,9.22,704184.0,9.0285,9.0777,9.0285,9.0679,704184.0
2015-07-06 09:50:00,9.22,9.24,9.21,9.23,370952.0,9.0679,9.0875,9.058,9.0777,370952.0
2015-07-06 10:00:00,9.23,9.24,9.21,9.23,322016.0,9.0777,9.0875,9.058,9.0777,322016.0
2015-07-06 10:10:00,9.23,9.27,9.23,9.25,719008.0,9.0777,9.117,9.0777,9.0974,719008.0
2015-07-06 10:20:00,9.25,9.25,9.23,9.25,113736.0,9.0974,9.0974,9.0777,9.0974,113736.0
2015-07-06 10:30:00,9.25,9.3,9.25,9.29,503672.0,9.0974,9.1465,9.0974,9.1367,503672.0
2015-07-06 10:40:00,9.29,9.35,9.28,9.33,1063456.0,9.1367,9.1957,9.1269,9.176,1063456.0
2015-07-06 10:50:00,9.33,9.33,9.3,9.3,315920.0,9.176,9.176,9.1465,9.1465,315920.0
2015-07-06 11:00:00,9.3,9.31,9.28,9.29,294264.0,9.1465,9.1564,9.1269,9.1367,294264.0
2015-07-06 11:10:00,9.29,9.29,9.25,9.26,327864.0,9.1367,9.1367,9.0974,9.1072,327864.0
2015-07-06 11:20:00,9.26,9.27,9.24,9.24,312200.0,9.1072,9.117,9.0875,9.0875,312200.0
2015-07-06 11:30:00,9.25,9.26,9.23,9.25,342456.0,9.0974,9.1072,9.0777,9.0974,342456.0
2015-07-06 11:40:00,9.26,9.26,9.24,9.26,243448.0,9.1072,9.1072,9.0875,9.1072,243448.0
2015-07-06 11:50:00,9.26,9.26,9.24,9.26,576824.0,9.1072,9.1072,9.0875,9.1072,576824.0
2015-07-06 12:00:00,9.26,9.26,9.24,9.24,136416.0,9.1072,9.1072,9.0875,9.0875,136416.0
2015-07-06 12:10:00,9.25,9.28,9.25,9.26,207200.0,9.0974,9.1269,9.0974,9.1072,207200.0
2015-07-06 12:20:00,9.27,9.27,9.26,9.26,74464.0,9.117,9.117,9.1072,9.1072,74464.0
2015-07-06 12:30:00,9.26,9.26,9.24,9.24,193768.0,9.1072,9.1072,9.0875,9.0875,193768.0
2015-07-06 12:40:00,9.24,9.25,9.24,9.24,50400.0,9.0875,9.0974,9.0875,9.0875,50400.0
2015-07-06 12:50:00,9.24,9.26,9.24,9.26,137336.0,9.0875,9.1072,9.0875,9.1072,137336.0
2015-07-06 13:00:00,9.26,9.26,9.25,9.25,110448.0,9.1072,9.1072,9.0974,9.0974,110448.0
2015-07-06 13:10:00,9.26,9.26,9.21,9.21,258248.0,9.1072,9.1072,9.058,9.058,258248.0
2015-07-06 13:20:00,9.21,9.22,9.2,9.21,242944.0,9.058,9.0679,9.0482,9.058,242944.0
2015-07-06 13:30:00,9.21,9.21,9.19,9.2,208208.0,9.058,9.058,9.0384,9.0482,208208.0
2015-07-06 13:40:00,9.2,9.2,9.17,9.19,514408.0,9.0482,9.0482,9.0187,9.0384,514408.0
2015-07-06 13:50:00,9.18,9.19,9.18,9.19,112000.0,9.0285,9.0384,9.0285,9.0384,112000.0
2015-07-06 14:00:00,9.18,9.19,9.16,9.18,274840.0,9.0285,9.0384,9.0088,9.0285,274840.0
2015-07-06 14:10:00,9.19,9.2,9.17,9.18,265064.0,9.0384,9.0482,9.0187,9.0285,265064.0
2015-07-06 14:20:00,9.17,9.18,9.15,9.15,453936.0,9.0187,9.0285,8.999,8.999,453936.0
2015-07-06 14:30:00,9.15,9.17,9.15,9.16,235408.0,8.999,9.0187,8.999,9.0088,235408.0
2015-07-06 14:40:00,9.16,9.18,9.15,9.17,238360.0,9.0088,9.0285,8.999,9.0187,238360.0
2015-07-06 14:50:00,9.17,9.18,9.16,9.16,189248.0,9.0187,9.0285,9.0088,9.0088,189248.0
2015-07-06 15:00:00,9.16,9.17,9.16,9.17,93720.0,9.0088,9.0187,9.0088,9.0187,93720.0
2015-07-06 15:10:00,9.17,9.2,9.17,9.18,297632.0,9.0187,9.0482,9.0187,9.0285,297632.0
2015-07-06 15:20:00,9.18,9.2,9.18,9.19,290496.0,9.0285,9.0482,9.0285,9.0384,290496.0
2015-07-06 15:30:00,9.2,9.23,9.19,9.22,449328.0,9.0482,9.0777,9.0384,9.0679,449328.0
2015-07-06 15:40:00,9.22,9.22,9.2,9.22,328240.0,9.0679,9.0679,9.0482,9.0679,328240.0
2015-07-06 15:50:00,9.22,9.24,9.22,9.24,895704.0,9.0679,9.0875,9.0679,9.0875,895704.0
2015-07-07 09:30:00,9.26,9.27,9.18,9.19,865952.0,9.1072,9.117,9.0285,9.0384,865952.0
2015-07-07 09:40:00,9.19,9.2,9.16,9.18,394896.0,9.0384,9.0482,9.0088,9.0285,394896.0
2015-07-07 09:50:00,9.18,9.19,9.14,9.15,603088.0,9.0285,9.0384,8.9892,8.999,603088.0
2015-07-07 10:00:00,9.14,9.14,9.07,9.09,1094832.0,8.9892,8.9892,8.9203,8.94,1094832.0
2015-07-07 10:10:00,9.09,9.12,9.08,9.09,412688.0,8.94,8.9695,8.9302,8.94,412688.0
2015-07-07 10:20:00,9.09,9.1,9.05,9.06,777536.0,8.94,8.9498,8.9007,8.9105,777536.0
2015-07-07 10:30:00,9.06,9.06,8.99,8.99,781576.0,8.9105,8.9105,8.8417,8.8417,781576.0
2015-07-07 10:40:00,8.99,9.02,8.95,9.01,512600.0,8.8417,8.8712,8.8023,8.8613,512600.0
2015-07-07 10:50:00,9.01,9.05,9.01,9.02,349664.0,8.8613,8.9007,8.8613,8.8712,349664.0
2015-07-07 11:00:00,9.02,9.02,8.97,8.98,184704.0,8.8712,8.8712,8.822,8.8318,184704.0
2015-07-07 11:10:00,8.99,9.02,8.99,8.99,340064.0,8.8417,8.8712,8.8417,8.8417,340064.0
2015-07-07 11:20:00,8.99,9.0,8.95,8.96,650632.0,8.8417,8.8515,8.8023,8.8121,650632.0
2015-07-07 11:30:00,8.96,8.98,8.92,8.98,520984.0,8.8121,8.8318,8.7728,8.8318,520984.0
2015-07-07 11:40:00,8.97,9.01,8.97,8.99,864848.0,8.822,8.8613,8.822,8.8417,864848.0
2015-07-07 11:50:00,9.0,9.06,8.99,9.04,754576.0,8.8515,8.9105,8.8417,8.8908,754576.0
2015-07-07 12:00:00,9.04,9.05,9.03,9.03,269856.0,8.8908,8.9007,8.881,8.881,269856.0
2015-07-07 12:10:00,9.03,9.04,9.01,9.02,335184.0,8.881,8.8908,8.8613,8.8712,335184.0
2015-07-07 12:20:00,9.02,9.04,9.02,9.03,176168.0,8.8712,8.8908,8.8712,8.881,176168.0
2015-07-07 12:30:00,9.03,9.07,9.03,9.07,448392.0,8.881,8.9203,8.881,8.9203,448392.0
2015-07-07 12:40:00,9.07,9.1,9.06,9.09,731808.0,8.9203,8.9498,8.9105,8.94,731808.0
2015-07-07 12:50:00,9.09,9.14,9.09,9.13,858168.0,8.94,8.9892,8.94,8.9793,858168.0
2015-07-07 13:00:00,9.13,9.13,9.1,9.12,259024.0,8.9793,8.9793,8.9498,8.9695,259024.0
2015-07-07 13:10:00,9.12,9.18,9.12,9.15,597264.0,8.9695,9.0285,8.9695,8.999,597264.0
2015-07-07 13:20:00,9.15,9.17,9.13,9.16,415488.0,8.999,9.0187,8.9793,9.0088,415488.0
2015-07-07 13:30:00,9.16,9.17,9.14,9.16,237968.0,9.0088,9.0187,8.9892,9.0088,237968.0
2015-07-07 13:40:00,9.16,9.18,9.15,9.17,206272.0,9.0088,9.0285,8.999,9.0187,206272.0
2015-07-07 13:50:00,9.17,9.17,9.15,9.16,178080.0,9.0187,9.0187,8.999,9.0088,178080.0
2015-07-07 14:00:00,9.16,9.16,9.15,9.16,218304.0,9.0088,9.0088,8.999,9.0088,218304.0
2015-07-07 14:10:00,9.16,9.17,9.12,9.13,531456.0,9.0088,9.0187,8.9695,8.9793,531456.0
2015-07-07 14:20:00,9.13,9.13,9.11,9.13,398832.0,8.9793,8.9793,8.9597,8.9793,398832.0
2015-07-07 14:30:00,9.13,9.17,9.12,9.17,164488.0,8.9793,9.0187,8.9695,9.0187,164488.0
2015-07-07 14:40:00,9.17,9.25,9.17,9.23,1358648.0,9.0187,9.0974,9.0187,9.0777,1358648.0
2015-07-07 14:50:00,9.24,9.29,9.22,9.29,574336.0,9.0875,9.1367,9.0679,9.1367,574336.0
2015-07-07 15:00:00,9.29,9.29,9.26,9.27,997968.0,9.1367,9.1367,9.1072,9.117,997968.0
2015-07-07 15:10:00,9.27,9.28,9.25,9.28,359632.0,9.117,9.1269,9.0974,9.1269,359632.0
2015-07-07 15:20:00,9.28,9.3,9.26,9.29,471944.0,9.1269,9.1465,9.1072,9.1367,471944.0
2015-07-07 15:30:00,9.28,9.31,9.27,9.27,605920.0,9.1269,9.1564,9.117,9.117,605920.0
2015-07-07 15:40:00,9.27,9.27,9.24,9.26,780648.0,9.117,9.117,9.0875,9.1072,780648.0
2015-07-07 15:50:00,9.25,9.29,9.25,9.28,1295760.0,9.0974,9.1367,9.0974,9.1269,1295760.0
2015-07-08 09:30:00,9.15,9.18,9.11,9.16,1020392.0,8.999,9.0285,8.9597,9.0088,1020392.0
2015-07-08 09:40:00,9.15,9.15,9.07,9.07,553528.0,8.999,8.999,8.9203,8.9203,553528.0
2015-07-08 09:50:00,9.06,9.09,9.04,9.07,678976.0,8.9105,8.94,8.8908,8.9203,678976.0
2015-07-08 10:00:00,9.06,9.06,9.01,9.06,823976.0,8.9105,8.9105,8.8613,8.9105,823976.0
2015-07-08 10:10:00,9.06,9.06,9.02,9.06,435856.0,8.9105,8.9105,8.8712,8.9105,435856.0
2015-07-08 10:20:00,9.06,9.08,9.05,9.06,357712.0,8.9105,8.9302,8.9007,8.9105,357712.0
2015-07-08 10:30:00,9.05,9.06,9.01,9.06,510800.0,8.9007,8.9105,8.8613,8.9105,510800.0
2015-07-08 10:40:00,9.06,9.08,9.05,9.08,436680.0,8.9105,8.9302,8.9007,8.9302,436680.0
2015-07-08 10:50:00,9.08,9.13,9.08,9.12,460696.0,8.9302,8.9793,8.9302,8.9695,460696.0
2015-07-08 11:00:00,9.11,9.11,9.06,9.06,151936.0,8.9597,8.9597,8.9105,8.9105,151936.0
2015-07-08 11:10:00,9.05,9.07,9.05,9.06,250872.0,8.9007,8.9203,8.9007,8.9105,250872.0
2015-07-08 11:20:00,9.06,9.06,9.02,9.04,294568.0,8.9105,8.9105,8.8712,8.8908,294568.0
2015-07-08 11:30:00,9.04,9.07,9.04,9.05,192312.0,8.8908,8.9203,8.8908,8.9007,192312.0
2015-07-08 11:40:00,9.04,9.04,9.01,9.02,267320.0,8.8908,8.8908,8.8613,8.8712,267320.0
2015-07-08 11:50:00,9.02,9.02,8.98,9.0,404744.0,8.8712,8.8712,8.8318,8.8515,404744.0
2015-07-08 12:00:00,9.01,9.04,9.0,9.02,192456.0,8.8613,8.8908,8.8515,8.8712,192456.0
2015-07-08 12:10:00,9.02,9.02,9.0,9.02,236136.0,8.8712,8.8712,8.8515,8.8712,236136.0
2015-07-08 12:20:00,9.02,9.04,9.02,9.03,192296.0,8.8712,8.8908,8.8712,8.881,192296.0
2015-07-08 12:30:00,9.03,9.03,9.01,9.02,80032.0,8.881,8.881,8.8613,8.8712,80032.0
2015-07-08 12:40:00,9.01,9.02,8.99,9.02,131144.0,8.8613,8.8712,8.8417,8.8712,131144.0
2015-07-08 12:50:00,9.02,9.07,9.01,9.06,297424.0,8.8712,8.9203,8.8613,8.9105,297424.0
2015-07-08 13:00:00,9.06,9.06,9.03,9.04,73800.0,8.9105,8.9105,8.881,8.8908,73800.0
2015-07-08 13:10:00,9.04,9.08,9.04,9.05,262928.0,8.8908,8.9302,8.8908,8.9007,262928.0
2015-07-08 13:20:00,9.05,9.06,9.03,9.06,140936.0,8.9007,8.9105,8.881,8.9105,140936.0
2015-07-08 13:30:00,9.07,9.07,9.04,9.05,166360.0,8.9203,8.9203,8.8908,8.9007,166360.0
2015-07-08 13:40:00,9.05,9.08,9.05,9.08,174800.0,8.9007,8.9302,8.9007,8.9302,174800.0
2015-07-08 13:50:00,9.08,9.09,9.06,9.09,374096.0,8.9302,8.94,8.9105,8.94,374096.0
2015-07-08 14:00:00,9.08,9.09,9.03,9.05,809312.0,8.9302,8.94,8.881,8.9007,809312.0
2015-07-08 14:10:00,9.06,9.08,9.03,9.03,304544.0,8.9105,8.9302,8.881,8.881,304544.0
2015-07-08 14:20:00,9.03,9.04,9.02,9.03,186888.0,8.881,8.8908,8.8712,8.881,186888.0
2015-07-08 14:30:00,9.03,9.03,8.99,9.0,219888.0,8.881,8.881,8.8417,8.8515,219888.0
2015-07-08 14:40:00,8.99,9.0,8.94,8.94,543088.0,8.8417,8.8515,8.7925,8.7925,543088.0
2015-07-08 14:50:00,8.94,9.0,8.93,8.96,1036696.0,8.7925,8.8515,8.7826,8.8121,1036696.0
2015-07-08 15:00:00,8.96,9.0,8.96,8.99,462536.0,8.8121,8.8515,8.8121,8.8417,462536.0
2015-07-08 15:10:00,8.99,9.03,8.99,8.99,604152.0,8.8417,8.881,8.8417,8.8417,604152.0
2015-07-08 15:20:00,9.0,9.0,8.95,8.96,689536.0,8.8515,8.8515,8.8023,8.8121,689536.0
2015-07-08 15:30:00,8.95,9.0,8.95,8.97,811568.0,8.8023,8.8515,8.8023,8.822,811568.0
2015-07-08 15:40:00,8.98,9.01,8.96,8.99,831848.0,8.8318,8.8613,8.8121,8.8417,831848.0
2015-07-08 15:50:00,8.99,8.99,8.96,8.96,1063936.0,8.8417,8.8417,8.8121,8.8121,1063936.0
2015-07-09 09:30:00,9.2,9.22,9.17,9.18,1220280.0,9.0482,9.0679,9.0187,9.0285,1220280.0
2015-07-09 09:40:00,9.18,9.19,9.14,9.17,1027272.0,9.0285,9.0384,8.9892,9.0187,1027272.0
2015-07-09 09:50:00,9.17,9.18,9.15,9.17,470712.0,9.0187,9.0285,8.999,9.0187,470712.0
2015-07-09 10:00:00,9.18,9.19,9.15,9.15,745776.0,9.0285,9.0384,8.999,8.999,745776.0
2015-07-09 10:10:00,9.16,9.17,9.13,9.14,485192.0,9.0088,9.0187,8.9793,8.9892,485192.0
2015-07-09 10:20:00,9.14,9.14,9.1,9.1,577472.0,8.9892,8.9892,8.9498,8.9498,577472.0
2015-07-09 10:30:00,9.1,9.13,9.1,9.12,456424.0,8.9498,8.9793,8.9498,8.9695,456424.0
2015-07-09 10:40:00,9.11,9.13,9.1,9.13,325536.0,8.9597,8.9793,8.9498,8.9793,325536.0
2015-07-09 10:50:00,9.13,9.15,9.12,9.15,342712.0,8.9793,8.999,8.9695,8.999,342712.0
2015-07-09 11:00:00,9.15,9.16,9.14,9.16,171192.0,8.999,9.0088,8.9892,9.0088,171192.0
2015-07-09 11:10:00,9.16,9.18,9.16,9.16,167720.0,9.0088,9.0285,9.0088,9.0088,167720.0
2015-07-09 11:20:00,9.16,9.16,9.13,9.13,216000.0,9.0088,9.0088,8.9793,8.9793,216000.0
2015-07-09 11:30:00,9.13,9.14,9.12,9.13,103944.0,8.9793,8.9892,8.9695,8.9793,103944.0
2015-07-09 11:40:00,9.13,9.13,9.12,9.12,80392.0,8.9793,8.9793,8.9695,8.9695,80392.0
2015-07-09 11:50:00,9.13,9.13,9.09,9.09,306528.0,8.9793,8.9793,8.94,8.94,306528.0
2015-07-09 12:00:00,9.09,9.11,9.08,9.09,326576.0,8.94,8.9597,8.9302,8.94,326576.0
2015-07-09 12:10:00,9.08,9.1,9.08,9.1,111248.0,8.9302,8.9498,8.9302,8.9498,111248.0
2015-07-09 12:20:00,9.1,9.1,9.09,9.09,168640.0,8.9498,8.9498,8.94,8.94,168640.0
2015-07-09 12:30:00,9.09,9.1,9.08,9.08,224008.0,8.94,8.9498,8.9302,8.9302,224008.0
2015-07-09 12:40:00,9.08,9.11,9.08,9.09,337120.0,8.9302,8.9597,8.9302,8.94,337120.0
2015-07-09 12:50:00,9.09,9.11,9.09,9.1,276632.0,8.94,8.9597,8.94,8.9498,276632.0
2015-07-09 13:00:00,9.1,9.1,9.06,9.08,302408.0,8.9498,8.9498,8.9105,8.9302,302408.0
2015-07-09 13:10:00,9.08,9.08,9.06,9.06,236592.0,8.9302,8.9302,8.9105,8.9105,236592.0
2015-07-09 13:20:00,9.06,9.07,9.04,9.05,274312.0,8.9105,8.9203,8.8908,8.9007,274312.0
2015-07-09 13:30:00,9.05,9.07,9.04,9.07,176712.0,8.9007,8.9203,8.8908,8.9203,176712.0
2015-07-09 13:40:00,9.07,9.07,9.05,9.06,176320.0,8.9203,8.9203,8.9007,8.9105,176320.0
2015-07-09 13:50:00,9.06,9.06,9.03,9.05,189984.0,8.9105,8.9105,8.881,8.9007,189984.0
2015-07-09 14:00:00,9.05,9.06,9.04,9.04,106664.0,8.9007,8.9105,8.8908,8.8908,106664.0
2015-07-09 14:10:00,9.04,9.04,8.99,9.01,477688.0,8.8908,8.8908,8.8417,8.8613,477688.0
2015-07-09 14:20:00,9.01,9.01,8.98,8.99,360600.0,8.8613,8.8613,8.8318,8.8417,360600.0
2015-07-09 14:30:00,8.99,8.99,8.95,8.99,1017736.0,8.8417,8.8417,8.8023,8.8417,1017736.0
2015-07-09 14:40:00,8.99,8.99,8.97,8.98,515312.0,8.8417,8.8417,8.822,8.8318,515312.0
2015-07-09 14:50:00,8.98,9.02,8.97,9.02,555200.0,8.8318,8.8712,8.822,8.8712,555200.0
2015-07-09 15:00:00,9.02,9.03,9.01,9.03,477496.0,8.8712,8.881,8.8613,8.881,477496.0
2015-07-09 15:10:00,9.03,9.04,9.02,9.04,505128.0,8.881,8.8908,8.8712,8.8908,505128.0
2015-07-09 15:20:00,9.04,9.04,9.0,9.0,417088.0,8.8908,8.8908,8.8515,8.8515,417088.0
2015-07-09 15:30:00,9.0,9.01,8.97,8.99,486672.0,8.8515,8.8613,8.822,8.8417,486672.0
2015-07-09 15:40:00,8.98,9.01,8.98,9.01,548424.0,8.8318,8.8613,8.8318,8.8613,548424.0
2015-07-09 15:50:00,9.01,9.01,8.96,8.96,1142240.0,8.8613,8.8613,8.8121,8.8121,1142240.0
2015-07-10 09:30:00,9.19,9.2,9.17,9.18,1080984.0,9.0384,9.0482,9.0187,9.0285,1080984.0
2015-07-10 09:40:00,9.17,9.18,9.15,9.16,678528.0,9.0187,9.0285,8.999,9.0088,678528.0
2015-07-10 09:50:00,9.16,9.19,9.15,9.15,740280.0,9.0088,9.0384,8.999,8.999,740280.0
2015-07-10 10:00:00,9.15,9.18,9.15,9.17,497272.0,8.999,9.0285,8.999,9.0187,497272.0
2015-07-10 10:10:00,9.16,9.18,9.15,9.17,531088.0,9.0088,9.0285,8.999,9.0187,531088.0
2015-07-10 10:20:00,9.17,9.18,9.15,9.18,327624.0,9.0187,9.0285,8.999,9.0285,327624.0
2015-07-10 10:30:00,9.18,9.19,9.16,9.16,405928.0,9.0285,9.0384,9.0088,9.0088,405928.0
2015-07-10 10:40:00,9.16,9.16,9.13,9.15,572224.0,9.0088,9.0088,8.9793,8.999,572224.0
2015-07-10 10:50:00,9.15,9.19,9.15,9.18,469824.0,8.999,9.0384,8.999,9.0285,469824.0
2015-07-10 11:00:00,9.18,9.22,9.18,9.21,714320.0,9.0285,9.0679,9.0285,9.058,714320.0
2015-07-10 11:10:00,9.21,9.22,9.2,9.22,249176.0,9.058,9.0679,9.0482,9.0679,249176.0
2015-07-10 11:20:00,9.22,9.24,9.22,9.22,434760.0,9.0679,9.0875,9.0679,9.0679,434760.0
2015-07-10 11:30:00,9.22,9.22,9.2,9.22,550368.0,9.0679,9.0679,9.0482,9.0679,550368.0
2015-07-10 11:40:00,9.22,9.26,9.22,9.25,527848.0,9.0679,9.1072,9.0679,9.0974,527848.0
2015-07-10 11:50:00,9.25,9.26,9.24,9.25,199312.0,9.0974,9.1072,9.0875,9.0974,199312.0
2015-07-10 12:00:00,9.24,9.25,9.24,9.25,169536.0,9.0875,9.0974,9.0875,9.0974,169536.0
2015-07-10 12:10:00,9.25,9.25,9.23,9.24,72112.0,9.0974,9.0974,9.0777,9.0875,72112.0
2015-07-10 12:20:00,9.24,9.25,9.24,9.24,117936.0,9.0875,9.0974,9.0875,9.0875,117936.0
2015-07-10 12:30:00,9.24,9.24,9.21,9.22,226424.0,9.0875,9.0875,9.058,9.0679,226424.0
2015-07-10 12:40:00,9.23,9.24,9.21,9.24,309616.0,9.0777,9.0875,9.058,9.0875,309616.0
2015-07-10 12:50:00,9.24,9.25,9.23,9.24,109480.0,9.0875,9.0974,9.0777,9.0875,109480.0
2015-07-10 13:00:00,9.24,9.25,9.23,9.23,258680.0,9.0875,9.0974,9.0777,9.0777,258680.0
2015-07-10 13:10:00,9.23,9.23,9.21,9.21,176248.0,9.0777,9.0777,9.058,9.058,176248.0
2015-07-10 13:20:00,9.21,9.23,9.21,9.22,394048.0,9.058,9.0777,9.058,9.0679,394048.0
2015-07-10 13:30:00,9.22,9.23,9.22,9.23,97416.0,9.0679,9.0777,9.0679,9.0777,97416.0
2015-07-10 13:40:00,9.23,9.23,9.21,9.21,109440.0,9.0777,9.0777,9.058,9.058,109440.0
2015-07-10 13:50:00,9.21,9.22,9.21,9.22,72800.0,9.058,9.0679,9.058,9.0679,72800.0
2015-07-10 14:00:00,9.22,9.25,9.22,9.24,187952.0,9.0679,9.0974,9.0679,9.0875,187952.0
2015-07-10 14:10:00,9.24,9.26,9.24,9.25,261168.0,9.0875,9.1072,9.0875,9.0974,261168.0
2015-07-10 14:20:00,9.26,9.26,9.25,9.25,96600.0,9.1072,9.1072,9.0974,9.0974,96600.0
2015-07-10 14:30:00,9.25,9.27,9.25,9.26,268728.0,9.0974,9.117,9.0974,9.1072,268728.0
2015-07-10 14:40:00,9.26,9.28,9.26,9.28,342472.0,9.1072,9.1269,9.1072,9.1269,342472.0
2015-07-10 14:50:00,9.28,9.28,9.27,9.28,388952.0,9.1269,9.1269,9.117,9.1269,388952.0
2015-07-10 15:00:00,9.27,9.28,9.26,9.27,212504.0,9.117,9.1269,9.1072,9.117,212504.0
2015-07-10 15:10:00,9.26,9.29,9.26,9.29,320944.0,9.1072,9.1367,9.1072,9.1367,320944.0
2015-07-10 15:20:00,9.29,9.29,9.27,9.27,263000.0,9.1367,9.1367,9.117,9.117,263000.0
2015-07-10 15:30:00,9.27,9.27,9.26,9.27,357976.0,9.117,9.117,9.1072,9.117,357976.0
2015-07-10 15:40:00,9.27,9.27,9.26,9.26,354848.0,9.117,9.117,9.1072,9.1072,354848.0
2015-07-10 15:50:00,9.26,9.27,9.23,9.23,1017424.0,9.1072,9.117,9.0777,9.0777,1017424.0
2015-07-13 09:30:00,9.39,9.43,9.38,9.41,1616064.0,9.2351,9.2744,9.2252,9.2547,1616064.0
2015-07-13 09:40:00,9.41,9.48,9.41,9.48,1245432.0,9.2547,9.3236,9.2547,9.3236,1245432.0
2015-07-13 09:50:00,9.48,9.49,9.45,9.47,614864.0,9.3236,9.3334,9.2941,9.3137,614864.0
2015-07-13 10:00:00,9.47,9.49,9.47,9.48,614648.0,9.3137,9.3334,9.3137,9.3236,614648.0
2015-07-13 10:10:00,9.48,9.51,9.47,9.5,531856.0,9.3236,9.3531,9.3137,9.3432,531856.0
2015-07-13 10:20:00,9.5,9.5,9.47,9.47,416456.0,9.3432,9.3432,9.3137,9.3137,416456.0
2015-07-13 10:30:00,9.48,9.49,9.47,9.47,542048.0,9.3236,9.3334,9.3137,9.3137,542048.0
2015-07-13 10:40:00,9.47,9.49,9.47,9.48,375968.0,9.3137,9.3334,9.3137,9.3236,375968.0
2015-07-13 10:50:00,9.48,9.49,9.48,9.49,223256.0,9.3236,9.3334,9.3236,9.3334,223256.0
2015-07-13 11:00:00,9.49,9.5,9.49,9.5,2228976.0,9.3334,9.3432,9.3334,9.3432,2228976.0
2015-07-13 11:10:00,9.5,9.5,9.47,9.48,604112.0,9.3432,9.3432,9.3137,9.3236,604112.0
2015-07-13 11:20:00,9.48,9.49,9.47,9.49,261560.0,9.3236,9.3334,9.3137,9.3334,261560.0
2015-07-13 11:30:00,9.49,9.51,9.49,9.51,722752.0,9.3334,9.3531,9.3334,9.3531,722752.0
2015-07-13 11:40:00,9.51,9.51,9.5,9.5,246592.0,9.3531,9.3531,9.3432,9.3432,246592.0
2015-07-13 11:50:00,9.5,9.51,9.5,9.51,182824.0,9.3432,9.3531,9.3432,9.3531,182824.0
2015-07-13 12:00:00,9.51,9.51,9.5,9.51,124304.0,9.3531,9.3531,9.3432,9.3531,124304.0
2015-07-13 12:10:00,9.51,9.52,9.5,9.5,120920.0,9.3531,9.3629,9.3432,9.3432,120920.0
2015-07-13 12:20:00,9.5,9.52,9.5,9.52,159824.0,9.3432,9.3629,9.3432,9.3629,159824.0
2015-07-13 12:30:00,9.52,9.52,9.5,9.5,66824.0,9.3629,9.3629,9.3432,9.3432,66824.0
2015-07-13 12:40:00,9.5,9.5,9.49,9.49,209376.0,9.3432,9.3432,9.3334,9.3334,209376.0
2015-07-13 12:50:00,9.5,9.5,9.49,9.5,128280.0,9.3432,9.3432,9.3334,9.3432,128280.0
2015-07-13 13:00:00,9.5,9.51,9.49,9.51,100400.0,9.3432,9.3531,9.3334,9.3531,100400.0
2015-07-13 13:10:00,9.51,9.51,9.5,9.5,142688.0,9.3531,9.3531,9.3432,9.3432,142688.0
2015-07-13 13:20:00,9.5,9.51,9.5,9.51,89840.0,9.3432,9.3531,9.3432,9.3531,89840.0
2015-07-13 13:30:00,9.51,9.52,9.51,9.51,188792.0,9.3531,9.3629,9.3531,9.3531,188792.0
2015-07-13 13:40:00,9.51,9.51,9.5,9.5,106160.0,9.3531,9.3531,9.3432,9.3432,106160.0
2015-07-13 13:50:00,9.5,9.5,9.49,9.5,153280.0,9.3432,9.3432,9.3334,9.3432,153280.0
2015-07-13 14:00:00,9.5,9.51,9.5,9.51,166000.0,9.3432,9.3531,9.3432,9.3531,166000.0
2015-07-13 14:10:00,9.51,9.52,9.51,9.52,166384.0,9.3531,9.3629,9.3531,9.3629,166384.0
2015-07-13 14:20:00,9.51,9.53,9.51,9.51,357104.0,9.3531,9.3727,9.3531,9.3531,357104.0
2015-07-13 14:30:00,9.52,9.52,9.51,9.51,273112.0,9.3629,9.3629,9.3531,9.3531,273112.0
2015-07-13 14:40:00,9.51,9.52,9.51,9.52,132960.0,9.3531,9.3629,9.3531,9.3629,132960.0
2015-07-13 14:50:00,9.52,9.55,9.52,9.54,542696.0,9.3629,9.3924,9.3629,9.3826,542696.0
2015-07-13 15:00:00,9.54,9.54,9.53,9.54,358440.0,9.3826,9.3826,9.3727,9.3826,358440.0
2015-07-13 15:10:00,9.54,9.54,9.53,9.54,369776.0,9.3826,9.3826,9.3727,9.3826,369776.0
2015-07-13 15:20:00,9.54,9.56,9.54,9.56,619264.0,9.3826,9.4022,9.3826,9.4022,619264.0
2015-07-13 15:30:00,9.56,9.57,9.54,9.54,654840.0,9.4022,9.4121,9.3826,9.3826,654840.0
2015-07-13 15:40:00,9.55,9.56,9.54,9.55,565800.0,9.3924,9.4022,9.3826,9.3924,565800.0
2015-07-13 15:50:00,9.55,9.56,9.54,9.54,1113352.0,9.3924,9.4022,9.3826,9.3826,1113352.0
2015-07-14 09:30:00,9.57,9.61,9.57,9.6,1452712.0,9.4121,9.4514,9.4121,9.4416,1452712.0
2015-07-14 09:40:00,9.6,9.61,9.58,9.61,637432.0,9.4416,9.4514,9.4219,9.4514,637432.0
2015-07-14 09:50:00,9.61,9.62,9.6,9.61,543504.0,9.4514,9.4613,9.4416,9.4514,543504.0
2015-07-14 10:00:00,9.61,9.63,9.6,9.62,530656.0,9.4514,9.4711,9.4416,9.4613,530656.0
2015-07-14 10:10:00,9.61,9.63,9.61,9.63,331432.0,9.4514,9.4711,9.4514,9.4711,331432.0
2015-07-14 10:20:00,9.63,9.64,9.63,9.64,443168.0,9.4711,9.4809,9.4711,9.4809,443168.0
2015-07-14 10:30:00,9.64,9.65,9.63,9.64,533392.0,9.4809,9.4908,9.4711,9.4809,533392.0
2015-07-14 10:40:00,9.63,9.64,9.62,9.63,240800.0,9.4711,9.4809,9.4613,9.4711,240800.0
2015-07-14 10:50:00,9.63,9.65,9.63,9.65,221000.0,9.4711,9.4908,9.4711,9.4908,221000.0
2015-07-14 11:00:00,9.65,9.66,9.65,9.65,320488.0,9.4908,9.5006,9.4908,9.4908,320488.0
2015-07-14 11:10:00,9.66,9.68,9.65,9.67,490776.0,9.5006,9.5203,9.4908,9.5104,490776.0
2015-07-14 11:20:00,9.67,9.68,9.67,9.68,303960.0,9.5104,9.5203,9.5104,9.5203,303960.0
2015-07-14 11:30:00,9.68,9.69,9.68,9.68,365816.0,9.5203,9.5301,9.5203,9.5203,365816.0
2015-07-14 11:40:00,9.68,9.69,9.68,9.68,290240.0,9.5203,9.5301,9.5203,9.5203,290240.0
2015-07-14 11:50:00,9.68,9.7,9.68,9.7,229776.0,9.5203,9.5399,9.5203,9.5399,229776.0
2015-07-14 12:00:00,9.7,9.7,9.68,9.68,330720.0,9.5399,9.5399,9.5203,9.5203,330720.0
2015-07-14 12:10:00,9.69,9.69,9.68,9.68,190152.0,9.5301,9.5301,9.5203,9.5203,190152.0
2015-07-14 12:20:00,9.68,9.68,9.67,9.68,289272.0,9.5203,9.5203,9.5104,9.5203,289272.0
2015-07-14 12:30:00,9.68,9.68,9.68,9.68,94568.0,9.5203,9.5203,9.5203,9.5203,94568.0
2015-07-14 12:40:00,9.68,9.68,9.66,9.67,196920.0,9.5203,9.5203,9.5006,9.5104,196920.0
2015-07-14 12:50:00,9.67,9.68,9.67,9.68,367072.0,9.5104,9.5203,9.5104,9.5203,367072.0
2015-07-14 13:00:00,9.68,9.68,9.66,9.68,168536.0,9.5203,9.5203,9.5006,9.5203,168536.0
2015-07-14 13:10:00,9.68,9.69,9.68,9.69,100216.0,9.5203,9.5301,9.5203,9.5301,100216.0
2015-07-14 13:20:00,9.68,9.69,9.68,9.69,75608.0,9.5203,9.5301,9.5203,9.5301,75608.0
2015-07-14 13:30:00,9.69,9.7,9.69,9.7,271424.0,9.5301,9.5399,9.5301,9.5399,271424.0
2015-07-14 13:40:00,9.7,9.7,9.69,9.69,181024.0,9.5399,9.5399,9.5301,9.5301,181024.0
2015-07-14 13:50:00,9.69,9.7,9.69,9.7,176952.0,9.5301,9.5399,9.5301,9.5399,176952.0
2015-07-14 14:00:00,9.7,9.7,9.69,9.7,121704.0,9.5399,9.5399,9.5301,9.5399,121704.0
2015-07-14 14:10:00,9.7,9.7,9.7,9.7,184584.0,9.5399,9.5399,9.5399,9.5399,184584.0
2015-07-14 14:20:00,9.7,9.71,9.7,9.7,151096.0,9.5399,9.5498,9.5399,9.5399,151096.0
2015-07-14 14:30:00,9.7,9.72,9.7,9.72,351560.0,9.5399,9.5596,9.5399,9.5596,351560.0
2015-07-14 14:40:00,9.72,9.72,9.71,9.71,107816.0,9.5596,9.5596,9.5498,9.5498,107816.0
2015-07-14 14:50:00,9.71,9.71,9.71,9.71,197240.0,9.5498,9.5498,9.5498,9.5498,197240.0
2015-07-14 15:00:00,9.71,9.72,9.71,9.72,257200.0,9.5498,9.5596,9.5498,9.5596,257200.0
2015-07-14 15:10:00,9.72,9.72,9.71,9.72,81504.0,9.5596,9.5596,9.5498,9.5596,81504.0
2015-07-14 15:20:00,9.72,9.72,9.71,9.71,168776.0,9.5596,9.5596,9.5498,9.5498,168776.0
2015-07-14 15:30:00,9.71,9.72,9.69,9.69,446128.0,9.5498,9.5596,9.5301,9.5301,446128.0
2015-07-14 15:40:00,9.7,9.7,9.69,9.69,701848.0,9.5399,9.5399,9.5301,9.5301,701848.0
2015-07-14 15:50:00,9.69,9.69,9.67,9.67,890112.0,9.5301,9.5301,9.5104,9.5104,890112.0
2015-07-15 09:30:00,9.71,9.73,9.69,9.69,1058104.0,9.5498,9.5694,9.5301,9.5301,1058104.0
2015-07-15 09:40:00,9.69,9.74,9.68,9.73,808928.0,9.5301,9.5793,9.5203,9.5694,808928.0
2015-07-15 09:50:00,9.73,9.75,9.72,9.74,635856.0,9.5694,9.5891,9.5596,9.5793,635856.0
2015-07-15 10:00:00,9.75,9.76,9.73,9.76,421144.0,9.5891,9.5989,9.5694,9.5989,421144.0
2015-07-15 10:10:00,9.76,9.76,9.74,9.75,288256.0,9.5989,9.5989,9.5793,9.5891,288256.0
2015-07-15 10:20:00,9.75,9.75,9.72,9.72,483856.0,9.5891,9.5891,9.5596,9.5596,483856.0
2015-07-15 10:30:00,9.71,9.74,9.71,9.74,293824.0,9.5498,9.5793,9.5498,9.5793,293824.0
2015-07-15 10:40:00,9.74,9.75,9.74,9.74,229856.0,9.5793,9.5891,9.5793,9.5793,229856.0
2015-07-15 10:50:00,9.74,9.76,9.74,9.75,272960.0,9.5793,9.5989,9.5793,9.5891,272960.0
2015-07-15 11:00:00,9.75,9.77,9.74,9.77,590416.0,9.5891,9.6088,9.5793,9.6088,590416.0
2015-07-15 11:10:00,9.77,9.77,9.75,9.75,263792.0,9.6088,9.6088,9.5891,9.5891,263792.0
2015-07-15 11:20:00,9.75,9.76,9.74,9.74,178144.0,9.5891,9.5989,9.5793,9.5793,178144.0
2015-07-15 11:30:00,9.74,9.75,9.74,9.75,226512.0,9.5793,9.5891,9.5793,9.5891,226512.0
2015-07-15 11:40:00,9.75,9.75,9.73,9.73,292592.0,9.5891,9.5891,9.5694,9.5694,292592.0
2015-07-15 11:50:00,9.73,9.73,9.72,9.73,223200.0,9.5694,9.5694,9.5596,9.5694,223200.0
2015-07-15 12:00:00,9.73,9.74,9.73,9.74,136920.0,9.5694,9.5793,9.5694,9.5793,136920.0
2015-07-15 12:10:00,9.74,9.74,9.72,9.72,398656.0,9.5793,9.5793,9.5596,9.5596,398656.0
2015-07-15 12:20:00,9.72,9.73,9.72,9.73,93480.0,9.5596,9.5694,9.5596,9.5694,93480.0
2015-07-15 12:30:00,9.73,9.74,9.72,9.73,127408.0,9.5694,9.5793,9.5596,9.5694,127408.0
2015-07-15 12:40:00,9.73,9.74,9.73,9.73,240392.0,9.5694,9.5793,9.5694,9.5694,240392.0
2015-07-15 12:50:00,9.73,9.73,9.71,9.72,174816.0,9.5694,9.5694,9.5498,9.5596,174816.0
2015-07-15 13:00:00,9.72,9.73,9.71,9.72,148432.0,9.5596,9.5694,9.5498,9.5596,148432.0
2015-07-15 13:10:00,9.72,9.74,9.72,9.73,273024.0,9.5596,9.5793,9.5596,9.5694,273024.0
2015-07-15 13:20:00,9.73,9.73,9.73,9.73,41184.0,9.5694,9.5694,9.5694,9.5694,41184.0
2015-07-15 13:30:00,9.73,9.74,9.72,9.72,94600.0,9.5694,9.5793,9.5596,9.5596,94600.0
2015-07-15 13:40:00,9.72,9.73,9.72,9.72,87288.0,9.5596,9.5694,9.5596,9.5596,87288.0
2015-07-15 13:50:00,9.72,9.72,9.71,9.72,58464.0,9.5596,9.5596,9.5498,9.5596,58464.0
2015-07-15 14:00:00,9.72,9.72,9.71,9.72,107400.0,9.5596,9.5596,9.5498,9.5596,107400.0
2015-07-15 14:10:00,9.72,9.73,9.72,9.73,78240.0,9.5596,9.5694,9.5596,9.5694,78240.0
2015-07-15 14:20:00,9.72,9.73,9.71,9.71,94800.0,9.5596,9.5694,9.5498,9.5498,94800.0
2015-07-15 14:30:00,9.71,9.71,9.68,9.68,811960.0,9.5498,9.5498,9.5203,9.5203,811960.0
2015-07-15 14:40:00,9.68,9.68,9.65,9.65,717024.0,9.5203,9.5203,9.4908,9.4908,717024.0
2015-07-15 14:50:00,9.65,9.67,9.64,9.67,636216.0,9.4908,9.5104,9.4809,9.5104,636216.0
2015-07-15 15:00:00,9.67,9.68,9.66,9.66,362800.0,9.5104,9.5203,9.5006,9.5006,362800.0
2015-07-15 15:10:00,9.65,9.67,9.65,9.66,527136.0,9.4908,9.5104,9.4908,9.5006,527136.0
2015-07-15 15:20:00,9.66,9.67,9.65,9.67,226320.0,9.5006,9.5104,9.4908,9.5104,226320.0
2015-07-15 15:30:00,9.67,9.69,9.66,9.68,548160.0,9.5104,9.5301,9.5006,9.5203,548160.0
2015-07-15 15:40:00,9.68,9.68,9.66,9.67,341256.0,9.5203,9.5203,9.5006,9.5104,341256.0
2015-07-15 15:50:00,9.67,9.7,9.67,9.7,770592.0,9.5104,9.5399,9.5104,9.5399,770592.0
2015-07-16 09:30:00,9.85,9.86,9.82,9.82,1380384.0,9.6875,9.6973,9.658,9.658,1380384.0
2015-07-16 09:40:00,9.82,9.86,9.81,9.86,603288.0,9.658,9.6973,9.6481,9.6973,603288.0
2015-07-16 09:50:00,9.86,9.88,9.85,9.86,789776.0,9.6973,9.717,9.6875,9.6973,789776.0
2015-07-16 10:00:00,9.86,9.87,9.85,9.86,749168.0,9.6973,9.7071,9.6875,9.6973,749168.0
2015-07-16 10:10:00,9.86,9.86,9.83,9.85,482624.0,9.6973,9.6973,9.6678,9.6875,482624.0
2015-07-16 10:20:00,9.85,9.87,9.85,9.86,268224.0,9.6875,9.7071,9.6875,9.6973,268224.0
2015-07-16 10:30:00,9.85,9.87,9.85,9.86,138360.0,9.6875,9.7071,9.6875,9.6973,138360.0
2015-07-16 10:40:00,9.87,9.87,9.85,9.86,133048.0,9.7071,9.7071,9.6875,9.6973,133048.0
2015-07-16 10:50:00,9.86,9.88,9.86,9.88,567832.0,9.6973,9.717,9.6973,9.717,567832.0
2015-07-16 11:00:00,9.88,9.89,9.88,9.88,364168.0,9.717,9.7268,9.717,9.717,364168.0
2015-07-16 11:10:00,9.88,9.89,9.88,9.88,397400.0,9.717,9.7268,9.717,9.717,397400.0
2015-07-16 11:20:00,9.88,9.89,9.88,9.89,206280.0,9.717,9.7268,9.717,9.7268,206280.0
2015-07-16 11:30:00,9.89,9.91,9.89,9.91,267848.0,9.7268,9.7465,9.7268,9.7465,267848.0
2015-07-16 11:40:00,9.91,9.92,9.9,9.92,253672.0,9.7465,9.7563,9.7366,9.7563,253672.0
2015-07-16 11:50:00,9.92,9.92,9.9,9.9,115800.0,9.7563,9.7563,9.7366,9.7366,115800.0
2015-07-16 12:00:00,9.9,9.91,9.9,9.91,124640.0,9.7366,9.7465,9.7366,9.7465,124640.0
2015-07-16 12:10:00,9.91,9.92,9.91,9.92,87776.0,9.7465,9.7563,9.7465,9.7563,87776.0
2015-07-16 12:20:00,9.92,9.93,9.92,9.92,146624.0,9.7563,9.7661,9.7563,9.7563,146624.0
2015-07-16 12:30:00,9.92,9.93,9.92,9.92,50856.0,9.7563,9.7661,9.7563,9.7563,50856.0
2015-07-16 12:40:00,9.92,9.92,9.92,9.92,48624.0,9.7563,9.7563,9.7563,9.7563,48624.0
2015-07-16 12:50:00,9.92,9.92,9.9,9.9,255040.0,9.7563,9.7563,9.7366,9.7366,255040.0
2015-07-16 13:00:00,9.9,9.91,9.9,9.9,131792.0,9.7366,9.7465,9.7366,9.7366,131792.0
2015-07-16 13:10:00,9.9,9.91,9.9,9.9,184224.0,9.7366,9.7465,9.7366,9.7366,184224.0
2015-07-16 13:20:00,9.9,9.91,9.9,9.91,149056.0,9.7366,9.7465,9.7366,9.7465,149056.0
2015-07-16 13:30:00,9.91,9.91,9.9,9.9,73752.0,9.7465,9.7465,9.7366,9.7366,73752.0
2015-07-16 13:40:00,9.9,9.91,9.9,9.91,77624.0,9.7366,9.7465,9.7366,9.7465,77624.0
2015-07-16 13:50:00,9.91,9.91,9.89,9.9,366392.0,9.7465,9.7465,9.7268,9.7366,366392.0
2015-07-16 14:00:00,9.9,9.91,9.9,9.91,207704.0,9.7366,9.7465,9.7366,9.7465,207704.0
2015-07-16 14:10:00,9.91,9.92,9.9,9.91,148648.0,9.7465,9.7563,9.7366,9.7465,148648.0
2015-07-16 14:20:00,9.92,9.92,9.91,9.91,84384.0,9.7563,9.7563,9.7465,9.7465,84384.0
2015-07-16 14:30:00,9.91,9.93,9.91,9.93,157400.0,9.7465,9.7661,9.7465,9.7661,157400.0
2015-07-16 14:40:00,9.93,9.93,9.92,9.93,385760.0,9.7661,9.7661,9.7563,9.7661,385760.0
2015-07-16 14:50:00,9.93,9.93,9.93,9.93,270696.0,9.7661,9.7661,9.7661,9.7661,270696.0
2015-07-16 15:00:00,9.93,9.94,9.93,9.93,374928.0,9.7661,9.776,9.7661,9.7661,374928.0
2015-07-16 15:10:00,9.93,9.96,9.92,9.94,559304.0,9.7661,9.7956,9.7563,9.776,559304.0
2015-07-16 15:20:00,9.94,9.96,9.94,9.95,786184.0,9.776,9.7956,9.776,9.7858,786184.0
2015-07-16 15:30:00,9.96,9.96,9.95,9.96,423344.0,9.7956,9.7956,9.7858,9.7956,423344.0
2015-07-16 15:40:00,9.96,9.96,9.94,9.96,293976.0,9.7956,9.7956,9.776,9.7956,293976.0
2015-07-16 15:50:00,9.96,9.97,9.95,9.96,1600704.0,9.7956,9.8055,9.7858,9.7956,1600704.0
2015-07-17 09:30:00,10.13,10.15,10.11,10.13,1665544.0,9.9628,9.9825,9.9432,9.9628,1665544.0
2015-07-17 09:40:00,10.13,10.13,10.1,10.11,510520.0,9.9628,9.9628,9.9333,9.9432,510520.0
2015-07-17 09:50:00,10.12,10.14,10.12,10.14,450000.0,9.953,9.9727,9.953,9.9727,450000.0
2015-07-17 10:00:00,10.14,10.17,10.13,10.16,825416.0,9.9727,10.0022,9.9628,9.9923,825416.0
2015-07-17 10:10:00,10.15,10.16,10.13,10.15,887088.0,9.9825,9.9923,9.9628,9.9825,887088.0
2015-07-17 10:20:00,10.14,10.15,10.13,10.15,273448.0,9.9727,9.9825,9.9628,9.9825,273448.0
2015-07-17 10:30:00,10.15,10.16,10.14,10.15,210320.0,9.9825,9.9923,9.9727,9.9825,210320.0
2015-07-17 10:40:00,10.15,10.17,10.15,10.17,323336.0,9.9825,10.0022,9.9825,10.0022,323336.0
2015-07-17 10:50:00,10.17,10.18,10.17,10.17,284520.0,10.0022,10.012,10.0022,10.0022,284520.0
2015-07-17 11:00:00,10.17,10.18,10.16,10.17,128672.0,10.0022,10.012,9.9923,10.0022,128672.0
2015-07-17 11:10:00,10.16,10.18,10.16,10.17,238376.0,9.9923,10.012,9.9923,10.0022,238376.0
2015-07-17 11:20:00,10.17,10.19,10.17,10.19,309584.0,10.0022,10.0219,10.0022,10.0219,309584.0
2015-07-17 11:30:00,10.18,10.2,10.18,10.19,327888.0,10.012,10.0317,10.012,10.0219,327888.0
2015-07-17 11:40:00,10.19,10.2,10.19,10.19,246608.0,10.0219,10.0317,10.0219,10.0219,246608.0
2015-07-17 11:50:00,10.19,10.19,10.17,10.18,318232.0,10.0219,10.0219,10.0022,10.012,318232.0
2015-07-17 12:00:00,10.18,10.18,10.16,10.17,142112.0,10.012,10.012,9.9923,10.0022,142112.0
2015-07-17 12:10:00,10.17,10.17,10.17,10.17,132744.0,10.0022,10.0022,10.0022,10.0022,132744.0
2015-07-17 12:20:00,10.17,10.17,10.15,10.17,170736.0,10.0022,10.0022,9.9825,10.0022,170736.0
2015-07-17 12:30:00,10.17,10.18,10.17,10.17,107936.0,10.0022,10.012,10.0022,10.0022,107936.0
2015-07-17 12:40:00,10.17,10.18,10.16,10.18,103728.0,10.0022,10.012,9.9923,10.012,103728.0
2015-07-17 12:50:00,10.17,10.18,10.17,10.18,75264.0,10.0022,10.012,10.0022,10.012,75264.0
2015-07-17 13:00:00,10.18,10.18,10.16,10.17,70616.0,10.012,10.012,9.9923,10.0022,70616.0
2015-07-17 13:10:00,10.17,10.17,10.17,10.17,130096.0,10.0022,10.0022,10.0022,10.0022,130096.0
2015-07-17 13:20:00,10.17,10.18,10.17,10.18,91256.0,10.0022,10.012,10.0022,10.012,91256.0
2015-07-17 13:30:00,10.18,10.19,10.17,10.19,129736.0,10.012,10.0219,10.0022,10.0219,129736.0
2015-07-17 13:40:00,10.19,10.19,10.18,10.19,189200.0,10.0219,10.0219,10.012,10.0219,189200.0
2015-07-17 13:50:00,10.19,10.19,10.17,10.18,94144.0,10.0219,10.0219,10.0022,10.012,94144.0
2015-07-17 14:00:00,10.18,10.19,10.18,10.19,136256.0,10.012,10.0219,10.012,10.0219,136256.0
2015-07-17 14:10:00,10.19,10.2,10.19,10.2,228240.0,10.0219,10.0317,10.0219,10.0317,228240.0
2015-07-17 14:20:00,10.21,10.22,10.21,10.22,226808.0,10.0415,10.0514,10.0415,10.0514,226808.0
2015-07-17 14:30:00,10.22,10.23,10.22,10.22,198184.0,10.0514,10.0612,10.0514,10.0514,198184.0
2015-07-17 14:40:00,10.22,10.23,10.22,10.23,196344.0,10.0514,10.0612,10.0514,10.0612,196344.0
2015-07-17 14:50:00,10.22,10.23,10.22,10.22,174352.0,10.0514,10.0612,10.0514,10.0514,174352.0
2015-07-17 15:00:00,10.22,10.22,10.21,10.21,269080.0,10.0514,10.0514,10.0415,10.0415,269080.0
2015-07-17 15:10:00,10.21,10.21,10.21,10.21,243408.0,10.0415,10.0415,10.0415,10.0415,243408.0
2015-07-17 15:20:00,10.21,10.23,10.21,10.23,436200.0,10.0415,10.0612,10.0415,10.0612,436200.0
2015-07-17 15:30:00,10.23,10.25,10.23,10.25,361064.0,10.0612,10.0809,10.0612,10.0809,361064.0
2015-07-17 15:40:00,10.25,10.25,10.24,10.25,582216.0,10.0809,10.0809,10.071,10.0809,582216.0
2015-07-17 15:50:00,10.25,10.26,10.24,10.25,1086904.0,10.0809,10.0907,10.071,10.0809,1086904.0
2015-07-20 09:30:00,10.31,10.31,10.25,10.28,967704.0,10.1399,10.1399,10.0809,10.1104,967704.0
2015-07-20 09:40:00,10.28,10.28,10.25,10.28,446952.0,10.1104,10.1104,10.0809,10.1104,446952.0
2015-07-20 09:50:00,10.29,10.31,10.29,10.29,219672.0,10.1202,10.1399,10.1202,10.1202,219672.0
2015-07-20 10:00:00,10.28,10.28,10.25,10.26,285752.0,10.1104,10.1104,10.0809,10.0907,285752.0
2015-07-20 10:10:00,10.26,10.28,10.26,10.26,297712.0,10.0907,10.1104,10.0907,10.0907,297712.0
2015-07-20 10:20:00,10.26,10.28,10.24,10.28,288280.0,10.0907,10.1104,10.071,10.1104,288280.0
2015-07-20 10:30:00,10.27,10.29,10.27,10.29,449496.0,10.1005,10.1202,10.1005,10.1202,449496.0
2015-07-20 10:40:00,10.29,10.3,10.28,10.29,364584.0,10.1202,10.13,10.1104,10.1202,364584.0
2015-07-20 10:50:00,10.29,10.32,10.29,10.31,702600.0,10.1202,10.1497,10.1202,10.1399,702600.0
2015-07-20 11:00:00,10.32,10.34,10.32,10.34,1298536.0,10.1497,10.1694,10.1497,10.1694,1298536.0
2015-07-20 11:10:00,10.34,10.34,10.33,10.33,505112.0,10.1694,10.1694,10.1595,10.1595,505112.0
2015-07-20 11:20:00,10.33,10.34,10.32,10.33,453264.0,10.1595,10.1694,10.1497,10.1595,453264.0
2015-07-20 11:30:00,10.33,10.33,10.31,10.32,236400.0,10.1595,10.1595,10.1399,10.1497,236400.0
2015-07-20 11:40:00,10.32,10.33,10.31,10.32,200160.0,10.1497,10.1595,10.1399,10.1497,200160.0
2015-07-20 11:50:00,10.32,10.33,10.31,10.33,265216.0,10.1497,10.1595,10.1399,10.1595,265216.0
2015-07-20 12:00:00,10.33,10.33,10.32,10.32,133400.0,10.1595,10.1595,10.1497,10.1497,133400.0
2015-07-20 12:10:00,10.32,10.34,10.32,10.34,421152.0,10.1497,10.1694,10.1497,10.1694,421152.0
2015-07-20 12:20:00,10.34,10.34,10.33,10.33,95664.0,10.1694,10.1694,10.1595,10.1595,95664.0
2015-07-20 12:30:00,10.33,10.35,10.33,10.34,286296.0,10.1595,10.1792,10.1595,10.1694,286296.0
2015-07-20 12:40:00,10.34,10.36,10.34,10.34,133152.0,10.1694,10.189,10.1694,10.1694,133152.0
2015-07-20 12:50:00,10.35,10.35,10.34,10.35,166288.0,10.1792,10.1792,10.1694,10.1792,166288.0
2015-07-20 13:00:00,10.35,10.36,10.35,10.36,284944.0,10.1792,10.189,10.1792,10.189,284944.0
2015-07-20 13:10:00,10.36,10.37,10.36,10.37,192768.0,10.189,10.1989,10.189,10.1989,192768.0
2015-07-20 13:20:00,10.37,10.38,10.36,10.37,214624.0,10.1989,10.2087,10.189,10.1989,214624.0
2015-07-20 13:30:00,10.37,10.37,10.36,10.36,183096.0,10.1989,10.1989,10.189,10.189,183096.0
2015-07-20 13:40:00,10.36,10.37,10.35,10.36,300000.0,10.189,10.1989,10.1792,10.189,300000.0
2015-07-20 13:50:00,10.36,10.37,10.35,10.35,209616.0,10.189,10.1989,10.1792,10.1792,209616.0
2015-07-20 14:00:00,10.35,10.36,10.35,10.36,248600.0,10.1792,10.189,10.1792,10.189,248600.0
2015-07-20 14:10:00,10.36,10.37,10.35,10.36,174304.0,10.189,10.1989,10.1792,10.189,174304.0
2015-07-20 14:20:00,10.36,10.4,10.36,10.39,343168.0,10.189,10.2284,10.189,10.2186,343168.0
2015-07-20 14:30:00,10.39,10.4,10.38,10.39,284904.0,10.2186,10.2284,10.2087,10.2186,284904.0
2015-07-20 14:40:00,10.39,10.4,10.38,10.39,1060360.0,10.2186,10.2284,10.2087,10.2186,1060360.0
2015-07-20 14:50:00,10.39,10.4,10.39,10.39,873912.0,10.2186,10.2284,10.2186,10.2186,873912.0
2015-07-20 15:00:00,10.39,10.4,10.38,10.4,703616.0,10.2186,10.2284,10.2087,10.2284,703616.0
2015-07-20 15:10:00,10.39,10.41,10.38,10.38,688664.0,10.2186,10.2382,10.2087,10.2087,688664.0
2015-07-20 15:20:00,10.38,10.38,10.37,10.38,523008.0,10.2087,10.2087,10.1989,10.2087,523008.0
2015-07-20 15:30:00,10.38,10.38,10.35,10.35,407864.0,10.2087,10.2087,10.1792,10.1792,407864.0
2015-07-20 15:40:00,10.35,10.35,10.32,10.33,507232.0,10.1792,10.1792,10.1497,10.1595,507232.0
2015-07-20 15:50:00,10.34,10.34,10.32,10.34,511808.0,10.1694,10.1694,10.1497,10.1694,511808.0
2015-07-21 09:30:00,10.34,10.35,10.29,10.3,567928.0,10.1694,10.1792,10.1202,10.13,567928.0
2015-07-21 09:40:00,10.29,10.34,10.29,10.34,258352.0,10.1202,10.1694,10.1202,10.1694,258352.0
2015-07-21 09:50:00,10.34,10.36,10.33,10.36,221088.0,10.1694,10.189,10.1595,10.189,221088.0
2015-07-21 10:00:00,10.36,10.37,10.34,10.34,267896.0,10.189,10.1989,10.1694,10.1694,267896.0
2015-07-21 10:10:00,10.34,10.34,10.32,10.33,456120.0,10.1694,10.1694,10.1497,10.1595,456120.0
2015-07-21 10:20:00,10.34,10.34,10.31,10.31,298960.0,10.1694,10.1694,10.1399,10.1399,298960.0
2015-07-21 10:30:00,10.31,10.32,10.29,10.31,241248.0,10.1399,10.1497,10.1202,10.1399,241248.0
2015-07-21 10:40:00,10.31,10.31,10.28,10.29,449368.0,10.1399,10.1399,10.1104,10.1202,449368.0
2015-07-21 10:50:00,10.28,10.29,10.26,10.29,930800.0,10.1104,10.1202,10.0907,10.1202,930800.0
2015-07-21 11:00:00,10.29,10.29,10.27,10.28,320440.0,10.1202,10.1202,10.1005,10.1104,320440.0
2015-07-21 11:10:00,10.28,10.29,10.27,10.27,450344.0,10.1104,10.1202,10.1005,10.1005,450344.0
2015-07-21 11:20:00,10.27,10.3,10.26,10.3,229568.0,10.1005,10.13,10.0907,10.13,229568.0
2015-07-21 11:30:00,10.29,10.31,10.29,10.31,186152.0,10.1202,10.1399,10.1202,10.1399,186152.0
2015-07-21 11:40:00,10.31,10.32,10.3,10.32,306320.0,10.1399,10.1497,10.13,10.1497,306320.0
2015-07-21 11:50:00,10.32,10.32,10.3,10.31,109032.0,10.1497,10.1497,10.13,10.1399,109032.0
2015-07-21 12:00:00,10.31,10.32,10.31,10.32,58560.0,10.1399,10.1497,10.1399,10.1497,58560.0
2015-07-21 12:10:00,10.33,10.33,10.32,10.32,141320.0,10.1595,10.1595,10.1497,10.1497,141320.0
2015-07-21 12:20:00,10.32,10.33,10.31,10.33,61752.0,10.1497,10.1595,10.1399,10.1595,61752.0
2015-07-21 12:30:00,10.34,10.35,10.32,10.33,178992.0,10.1694,10.1792,10.1497,10.1595,178992.0
2015-07-21 12:40:00,10.32,10.32,10.31,10.31,132312.0,10.1497,10.1497,10.1399,10.1399,132312.0
2015-07-21 12:50:00,10.31,10.31,10.3,10.31,155192.0,10.1399,10.1399,10.13,10.1399,155192.0
2015-07-21 13:00:00,10.3,10.31,10.28,10.29,78800.0,10.13,10.1399,10.1104,10.1202,78800.0
2015-07-21 13:10:00,10.28,10.3,10.28,10.3,160928.0,10.1104,10.13,10.1104,10.13,160928.0
2015-07-21 13:20:00,10.3,10.31,10.28,10.3,69056.0,10.13,10.1399,10.1104,10.13,69056.0
2015-07-21 13:30:00,10.3,10.3,10.29,10.3,134960.0,10.13,10.13,10.1202,10.13,134960.0
2015-07-21 13:40:00,10.3,10.31,10.3,10.31,53872.0,10.13,10.1399,10.13,10.1399,53872.0
2015-07-21 13:50:00,10.3,10.32,10.3,10.31,267560.0,10.13,10.1497,10.13,10.1399,267560.0
2015-07-21 14:00:00,10.31,10.31,10.29,10.29,195776.0,10.1399,10.1399,10.1202,10.1202,195776.0
2015-07-21 14:10:00,10.29,10.31,10.27,10.31,188680.0,10.1202,10.1399,10.1005,10.1399,188680.0
2015-07-21 14:20:00,10.31,10.33,10.31,10.33,436056.0,10.1399,10.1595,10.1399,10.1595,436056.0
2015-07-21 14:30:00,10.33,10.33,10.31,10.31,129288.0,10.1595,10.1595,10.1399,10.1399,129288.0
2015-07-21 14:40:00,10.31,10.32,10.31,10.32,105568.0,10.1399,10.1497,10.1399,10.1497,105568.0
2015-07-21 14:50:00,10.31,10.32,10.3,10.31,220400.0,10.1399,10.1497,10.13,10.1399,220400.0
2015-07-21 15:00:00,10.31,10.32,10.3,10.3,239232.0,10.1399,10.1497,10.13,10.13,239232.0
2015-07-21 15:10:00,10.3,10.32,10.3,10.31,266856.0,10.13,10.1497,10.13,10.1399,266856.0
2015-07-21 15:20:00,10.31,10.32,10.3,10.31,332072.0,10.1399,10.1497,10.13,10.1399,332072.0
2015-07-21 15:30:00,10.31,10.32,10.3,10.32,363552.0,10.1399,10.1497,10.13,10.1497,363552.0
2015-07-21 15:40:00,10.32,10.33,10.32,10.33,333176.0,10.1497,10.1595,10.1497,10.1595,333176.0
2015-07-21 15:50:00,10.34,10.34,10.31,10.31,601120.0,10.1694,10.1694,10.1399,10.1399,601120.0
2015-07-22 09:30:00,10.0,10.14,10.0,10.1,2160808.0,9.835,9.9727,9.835,9.9333,2160808.0
2015-07-22 09:40:00,10.1,10.12,10.07,10.09,695056.0,9.9333,9.953,9.9038,9.9235,695056.0
2015-07-22 09:50:00,10.08,10.16,10.06,10.16,431160.0,9.9137,9.9923,9.894,9.9923,431160.0
2015-07-22 10:00:00,10.16,10.17,10.14,10.14,315976.0,9.9923,10.0022,9.9727,9.9727,315976.0
2015-07-22 10:10:00,10.14,10.17,10.14,10.16,252264.0,9.9727,10.0022,9.9727,9.9923,252264.0
2015-07-22 10:20:00,10.16,10.18,10.14,10.14,456016.0,9.9923,10.012,9.9727,9.9727,456016.0
2015-07-22 10:30:00,10.14,10.15,10.09,10.09,1011632.0,9.9727,9.9825,9.9235,9.9235,1011632.0
2015-07-22 10:40:00,10.09,10.11,10.08,10.09,276368.0,9.9235,9.9432,9.9137,9.9235,276368.0
2015-07-22 10:50:00,10.09,10.14,10.09,10.13,509704.0,9.9235,9.9727,9.9235,9.9628,509704.0
2015-07-22 11:00:00,10.14,10.14,10.11,10.13,471072.0,9.9727,9.9727,9.9432,9.9628,471072.0
2015-07-22 11:10:00,10.12,10.12,10.11,10.11,105512.0,9.953,9.953,9.9432,9.9432,105512.0
2015-07-22 11:20:00,10.11,10.12,10.08,10.09,128160.0,9.9432,9.953,9.9137,9.9235,128160.0
2015-07-22 11:30:00,10.09,10.1,10.08,10.08,241864.0,9.9235,9.9333,9.9137,9.9137,241864.0
2015-07-22 11:40:00,10.08,10.1,10.08,10.1,79648.0,9.9137,9.9333,9.9137,9.9333,79648.0
2015-07-22 11:50:00,10.09,10.09,10.07,10.09,152144.0,9.9235,9.9235,9.9038,9.9235,152144.0
2015-07-22 12:00:00,10.09,10.1,10.07,10.07,176624.0,9.9235,9.9333,9.9038,9.9038,176624.0
2015-07-22 12:10:00,10.07,10.08,10.06,10.06,203864.0,9.9038,9.9137,9.894,9.894,203864.0
2015-07-22 12:20:00,10.06,10.08,10.06,10.07,135224.0,9.894,9.9137,9.894,9.9038,135224.0
2015-07-22 12:30:00,10.07,10.07,10.06,10.06,113680.0,9.9038,9.9038,9.894,9.894,113680.0
2015-07-22 12:40:00,10.06,10.07,10.05,10.07,77728.0,9.894,9.9038,9.8842,9.9038,77728.0
2015-07-22 12:50:00,10.06,10.09,10.06,10.08,161840.0,9.894,9.9235,9.894,9.9137,161840.0
2015-07-22 13:00:00,10.08,10.11,10.08,10.1,212800.0,9.9137,9.9432,9.9137,9.9333,212800.0
2015-07-22 13:10:00,10.09,10.11,10.09,10.1,133248.0,9.9235,9.9432,9.9235,9.9333,133248.0
2015-07-22 13:20:00,10.1,10.1,10.09,10.09,79920.0,9.9333,9.9333,9.9235,9.9235,79920.0
2015-07-22 13:30:00,10.09,10.1,10.09,10.1,64944.0,9.9235,9.9333,9.9235,9.9333,64944.0
2015-07-22 13:40:00,10.1,10.11,10.09,10.09,110280.0,9.9333,9.9432,9.9235,9.9235,110280.0
2015-07-22 13:50:00,10.09,10.1,10.08,10.1,88968.0,9.9235,9.9333,9.9137,9.9333,88968.0
2015-07-22 14:00:00,10.09,10.1,10.08,10.09,130896.0,9.9235,9.9333,9.9137,9.9235,130896.0
2015-07-22 14:10:00,10.09,10.11,10.08,10.11,121800.0,9.9235,9.9432,9.9137,9.9432,121800.0
2015-07-22 14:20:00,10.11,10.12,10.1,10.11,162248.0,9.9432,9.953,9.9333,9.9432,162248.0
2015-07-22 14:30:00,10.11,10.12,10.1,10.12,190256.0,9.9432,9.953,9.9333,9.953,190256.0
2015-07-22 14:40:00,10.12,10.12,10.1,10.1,133760.0,9.953,9.953,9.9333,9.9333,133760.0
2015-07-22 14:50:00,10.11,10.13,10.1,10.13,218128.0,9.9432,9.9628,9.9333,9.9628,218128.0
2015-07-22 15:00:00,10.13,10.13,10.11,10.11,185168.0,9.9628,9.9628,9.9432,9.9432,185168.0
2015-07-22 15:10:00,10.11,10.11,10.07,10.07,117920.0,9.9432,9.9432,9.9038,9.9038,117920.0
2015-07-22 15:20:00,10.07,10.09,10.07,10.07,99144.0,9.9038,9.9235,9.9038,9.9038,99144.0
2015-07-22 15:30:00,10.07,10.07,10.06,10.07,169736.0,9.9038,9.9038,9.894,9.9038,169736.0
2015-07-22 15:40:00,10.06,10.07,10.05,10.06,193664.0,9.894,9.9038,9.8842,9.894,193664.0
2015-07-22 15:50:00,10.06,10.09,10.06,10.09,1414456.0,9.894,9.9235,9.894,9.9235,1414456.0
2015-07-23 09:30:00,10.11,10.14,10.08,10.1,872656.0,9.9432,9.9727,9.9137,9.9333,872656.0
2015-07-23 09:40:00,10.1,10.11,10.07,10.11,414008.0,9.9333,9.9432,9.9038,9.9432,414008.0
2015-07-23 09:50:00,10.11,10.11,10.08,10.09,233152.0,9.9432,9.9432,9.9137,9.9235,233152.0
2015-07-23 10:00:00,10.1,10.12,10.08,10.12,388280.0,9.9333,9.953,9.9137,9.953,388280.0
2015-07-23 10:10:00,10.12,10.13,10.11,10.13,312184.0,9.953,9.9628,9.9432,9.9628,312184.0
2015-07-23 10:20:00,10.13,10.16,10.13,10.16,548536.0,9.9628,9.9923,9.9628,9.9923,548536.0
2015-07-23 10:30:00,10.16,10.16,10.15,10.15,258816.0,9.9923,9.9923,9.9825,9.9825,258816.0
2015-07-23 10:40:00,10.15,10.17,10.13,10.14,199400.0,9.9825,10.0022,9.9628,9.9727,199400.0
2015-07-23 10:50:00,10.14,10.16,10.14,10.15,154568.0,9.9727,9.9923,9.9727,9.9825,154568.0
2015-07-23 11:00:00,10.16,10.17,10.15,10.16,159200.0,9.9923,10.0022,9.9825,9.9923,159200.0
2015-07-23 11:10:00,10.16,10.17,10.14,10.14,114552.0,9.9923,10.0022,9.9727,9.9727,114552.0
2015-07-23 11:20:00,10.14,10.14,10.12,10.12,233752.0,9.9727,9.9727,9.953,9.953,233752.0
2015-07-23 11:30:00,10.12,10.12,10.1,10.1,200472.0,9.953,9.953,9.9333,9.9333,200472.0
2015-07-23 11:40:00,10.1,10.11,10.09,10.1,242488.0,9.9333,9.9432,9.9235,9.9333,242488.0
2015-07-23 11:50:00,10.1,10.1,10.06,10.06,539272.0,9.9333,9.9333,9.894,9.894,539272.0
2015-07-23 12:00:00,10.06,10.07,10.04,10.05,493704.0,9.894,9.9038,9.8743,9.8842,493704.0
2015-07-23 12:10:00,10.05,10.05,10.02,10.03,327344.0,9.8842,9.8842,9.8547,9.8645,327344.0
2015-07-23 12:20:00,10.03,10.04,10.02,10.04,332216.0,9.8645,9.8743,9.8547,9.8743,332216.0
2015-07-23 12:30:00,10.03,10.06,10.03,10.05,341120.0,9.8645,9.894,9.8645,9.8842,341120.0
2015-07-23 12:40:00,10.05,10.05,10.03,10.03,187616.0,9.8842,9.8842,9.8645,9.8645,187616.0
2015-07-23 12:50:00,10.03,10.05,10.02,10.04,130936.0,9.8645,9.8842,9.8547,9.8743,130936.0
2015-07-23 13:00:00,10.04,10.05,10.03,10.05,127128.0,9.8743,9.8842,9.8645,9.8842,127128.0
2015-07-23 13:10:00,10.04,10.04,10.03,10.04,76672.0,9.8743,9.8743,9.8645,9.8743,76672.0
2015-07-23 13:20:00,10.04,10.04,10.01,10.04,232464.0,9.8743,9.8743,9.8448,9.8743,232464.0
2015-07-23 13:30:00,10.04,10.04,10.01,10.02,215960.0,9.8743,9.8743,9.8448,9.8547,215960.0
2015-07-23 13:40:00,10.02,10.06,10.02,10.06,191640.0,9.8547,9.894,9.8547,9.894,191640.0
2015-07-23 13:50:00,10.06,10.08,10.05,10.08,213464.0,9.894,9.9137,9.8842,9.9137,213464.0
2015-07-23 14:00:00,10.08,10.08,10.06,10.06,130584.0,9.9137,9.9137,9.894,9.894,130584.0
2015-07-23 14:10:00,10.06,10.06,10.05,10.06,231288.0,9.894,9.894,9.8842,9.894,231288.0
2015-07-23 14:20:00,10.06,10.06,10.04,10.05,155432.0,9.894,9.894,9.8743,9.8842,155432.0
2015-07-23 14:30:00,10.05,10.07,10.05,10.07,80400.0,9.8842,9.9038,9.8842,9.9038,80400.0
2015-07-23 14:40:00,10.07,10.07,10.05,10.05,95960.0,9.9038,9.9038,9.8842,9.8842,95960.0
2015-07-23 14:50:00,10.06,10.06,10.01,10.01,357760.0,9.894,9.894,9.8448,9.8448,357760.0
2015-07-23 15:00:00,10.01,10.01,9.98,9.99,369688.0,9.8448,9.8448,9.8153,9.8252,369688.0
2015-07-23 15:10:00,9.98,9.99,9.96,9.97,446568.0,9.8153,9.8252,9.7956,9.8055,446568.0
2015-07-23 15:20:00,9.97,9.98,9.97,9.97,196656.0,9.8055,9.8153,9.8055,9.8055,196656.0
2015-07-23 15:30:00,9.97,9.99,9.96,9.99,409328.0,9.8055,9.8252,9.7956,9.8252,409328.0
2015-07-23 15:40:00,9.99,10.01,9.98,10.01,357408.0,9.8252,9.8448,9.8153,9.8448,357408.0
2015-07-23 15:50:00,10.01,10.01,9.99,10.0,467040.0,9.8448,9.8448,9.8252,9.835,467040.0
2015-07-24 09:30:00,10.11,10.13,10.03,10.06,659448.0,9.9432,9.9628,9.8645,9.894,659448.0
2015-07-24 09:40:00,10.05,10.08,10.05,10.07,289160.0,9.8842,9.9137,9.8842,9.9038,289160.0
2015-07-24 09:50:00,10.07,10.1,10.06,10.07,303336.0,9.9038,9.9333,9.894,9.9038,303336.0
2015-07-24 10:00:00,10.07,10.09,10.05,10.09,304352.0,9.9038,9.9235,9.8842,9.9235,304352.0
2015-07-24 10:10:00,10.08,10.09,10.02,10.02,178576.0,9.9137,9.9235,9.8547,9.8547,178576.0
2015-07-24 10:20:00,10.02,10.02,9.99,10.0,366088.0,9.8547,9.8547,9.8252,9.835,366088.0
2015-07-24 10:30:00,9.99,10.01,9.98,10.01,193560.0,9.8252,9.8448,9.8153,9.8448,193560.0
2015-07-24 10:40:00,10.01,10.02,10.0,10.01,288192.0,9.8448,9.8547,9.835,9.8448,288192.0
2015-07-24 10:50:00,10.01,10.02,10.0,10.0,254504.0,9.8448,9.8547,9.835,9.835,254504.0
2015-07-24 11:00:00,10.0,10.03,10.0,10.02,104800.0,9.835,9.8645,9.835,9.8547,104800.0
2015-07-24 11:10:00,10.02,10.02,9.98,10.0,314816.0,9.8547,9.8547,9.8153,9.835,314816.0
2015-07-24 11:20:00,10.0,10.03,10.0,10.02,192008.0,9.835,9.8645,9.835,9.8547,192008.0
2015-07-24 11:30:00,10.02,10.03,10.01,10.02,94048.0,9.8547,9.8645,9.8448,9.8547,94048.0
2015-07-24 11:40:00,10.02,10.03,10.0,10.01,158728.0,9.8547,9.8645,9.835,9.8448,158728.0
2015-07-24 11:50:00,10.01,10.01,9.98,9.99,181288.0,9.8448,9.8448,9.8153,9.8252,181288.0
2015-07-24 12:00:00,10.0,10.0,9.99,9.99,73992.0,9.835,9.835,9.8252,9.8252,73992.0
2015-07-24 12:10:00,9.99,9.99,9.97,9.98,102976.0,9.8252,9.8252,9.8055,9.8153,102976.0
2015-07-24 12:20:00,9.99,9.99,9.97,9.97,134680.0,9.8252,9.8252,9.8055,9.8055,134680.0
2015-07-24 12:30:00,9.97,9.97,9.96,9.96,83464.0,9.8055,9.8055,9.7956,9.7956,83464.0
2015-07-24 12:40:00,9.97,9.97,9.95,9.96,189496.0,9.8055,9.8055,9.7858,9.7956,189496.0
2015-07-24 12:50:00,9.96,9.96,9.92,9.93,392520.0,9.7956,9.7956,9.7563,9.7661,392520.0
2015-07-24 13:00:00,9.92,9.94,9.92,9.93,158016.0,9.7563,9.776,9.7563,9.7661,158016.0
2015-07-24 13:10:00,9.93,9.94,9.89,9.91,309568.0,9.7661,9.776,9.7268,9.7465,309568.0
2015-07-24 13:20:00,9.9,9.92,9.89,9.9,229952.0,9.7366,9.7563,9.7268,9.7366,229952.0
2015-07-24 13:30:00,9.9,9.9,9.87,9.88,307024.0,9.7366,9.7366,9.7071,9.717,307024.0
2015-07-24 13:40:00,9.87,9.87,9.84,9.87,410752.0,9.7071,9.7071,9.6776,9.7071,410752.0
2015-07-24 13:50:00,9.87,9.91,9.87,9.89,325768.0,9.7071,9.7465,9.7071,9.7268,325768.0
2015-07-24 14:00:00,9.89,9.9,9.86,9.86,303704.0,9.7268,9.7366,9.6973,9.6973,303704.0
2015-07-24 14:10:00,9.86,9.87,9.83,9.84,342680.0,9.6973,9.7071,9.6678,9.6776,342680.0
2015-07-24 14:20:00,9.84,9.84,9.81,9.83,298672.0,9.6776,9.6776,9.6481,9.6678,298672.0
2015-07-24 14:30:00,9.83,9.84,9.81,9.82,1562968.0,9.6678,9.6776,9.6481,9.658,1562968.0
2015-07-24 14:40:00,9.82,9.83,9.81,9.81,371192.0,9.658,9.6678,9.6481,9.6481,371192.0
2015-07-24 14:50:00,9.82,9.82,9.79,9.82,310760.0,9.658,9.658,9.6285,9.658,310760.0
2015-07-24 15:00:00,9.81,9.84,9.8,9.84,335688.0,9.6481,9.6776,9.6383,9.6776,335688.0
2015-07-24 15:10:00,9.84,9.85,9.83,9.84,372456.0,9.6776,9.6875,9.6678,9.6776,372456.0
2015-07-24 15:20:00,9.84,9.85,9.8,9.8,256072.0,9.6776,9.6875,9.6383,9.6383,256072.0
2015-07-24 15:30:00,9.8,9.81,9.79,9.79,350744.0,9.6383,9.6481,9.6285,9.6285,350744.0
2015-07-24 15:40:00,9.79,9.84,9.78,9.83,356720.0,9.6285,9.6776,9.6186,9.6678,356720.0
2015-07-24 15:50:00,9.83,9.83,9.81,9.81,645288.0,9.6678,9.6678,9.6481,9.6481,645288.0
2015-07-27 09:30:00,9.7,9.7,9.62,9.63,2636984.0,9.5399,9.5399,9.4613,9.4711,2636984.0
2015-07-27 09:40:00,9.64,9.67,9.63,9.67,955848.0,9.4809,9.5104,9.4711,9.5104,955848.0
2015-07-27 09:50:00,9.67,9.73,9.67,9.72,893672.0,9.5104,9.5694,9.5104,9.5596,893672.0
2015-07-27 10:00:00,9.72,9.73,9.66,9.66,610344.0,9.5596,9.5694,9.5006,9.5006,610344.0
2015-07-27 10:10:00,9.66,9.73,9.66,9.73,532528.0,9.5006,9.5694,9.5006,9.5694,532528.0
2015-07-27 10:20:00,9.72,9.72,9.68,9.71,364160.0,9.5596,9.5596,9.5203,9.5498,364160.0
2015-07-27 10:30:00,9.71,9.78,9.71,9.78,573560.0,9.5498,9.6186,9.5498,9.6186,573560.0
2015-07-27 10:40:00,9.78,9.78,9.74,9.75,572184.0,9.6186,9.6186,9.5793,9.5891,572184.0
2015-07-27 10:50:00,9.75,9.75,9.73,9.74,183640.0,9.5891,9.5891,9.5694,9.5793,183640.0
2015-07-27 11:00:00,9.74,9.77,9.73,9.75,432952.0,9.5793,9.6088,9.5694,9.5891,432952.0
2015-07-27 11:10:00,9.76,9.76,9.7,9.7,410472.0,9.5989,9.5989,9.5399,9.5399,410472.0
2015-07-27 11:20:00,9.7,9.72,9.68,9.69,273248.0,9.5399,9.5596,9.5203,9.5301,273248.0
2015-07-27 11:30:00,9.7,9.7,9.67,9.69,484696.0,9.5399,9.5399,9.5104,9.5301,484696.0
2015-07-27 11:40:00,9.68,9.7,9.67,9.67,227416.0,9.5203,9.5399,9.5104,9.5104,227416.0
2015-07-27 11:50:00,9.67,9.71,9.66,9.7,297360.0,9.5104,9.5498,9.5006,9.5399,297360.0
2015-07-27 12:00:00,9.7,9.7,9.67,9.67,193704.0,9.5399,9.5399,9.5104,9.5104,193704.0
2015-07-27 12:10:00,9.68,9.68,9.66,9.67,216000.0,9.5203,9.5203,9.5006,9.5104,216000.0
2015-07-27 12:20:00,9.67,9.69,9.67,9.68,59056.0,9.5104,9.5301,9.5104,9.5203,59056.0
2015-07-27 12:30:00,9.69,9.69,9.68,9.68,50248.0,9.5301,9.5301,9.5203,9.5203,50248.0
2015-07-27 12:40:00,9.68,9.68,9.66,9.66,114760.0,9.5203,9.5203,9.5006,9.5006,114760.0
2015-07-27 12:50:00,9.65,9.66,9.64,9.65,197712.0,9.4908,9.5006,9.4809,9.4908,197712.0
2015-07-27 13:00:00,9.65,9.67,9.65,9.67,77872.0,9.4908,9.5104,9.4908,9.5104,77872.0
2015-07-27 13:10:00,9.67,9.67,9.65,9.65,117152.0,9.5104,9.5104,9.4908,9.4908,117152.0
2015-07-27 13:20:00,9.65,9.65,9.63,9.64,260560.0,9.4908,9.4908,9.4711,9.4809,260560.0
2015-07-27 13:30:00,9.64,9.65,9.62,9.63,399472.0,9.4809,9.4908,9.4613,9.4711,399472.0
2015-07-27 13:40:00,9.63,9.65,9.62,9.64,175200.0,9.4711,9.4908,9.4613,9.4809,175200.0
2015-07-27 13:50:00,9.64,9.67,9.64,9.66,135152.0,9.4809,9.5104,9.4809,9.5006,135152.0
2015-07-27 14:00:00,9.66,9.68,9.65,9.66,154376.0,9.5006,9.5203,9.4908,9.5006,154376.0
2015-07-27 14:10:00,9.66,9.69,9.65,9.68,211120.0,9.5006,9.5301,9.4908,9.5203,211120.0
2015-07-27 14:20:00,9.68,9.69,9.66,9.67,190328.0,9.5203,9.5301,9.5006,9.5104,190328.0
2015-07-27 14:30:00,9.67,9.67,9.64,9.67,265552.0,9.5104,9.5104,9.4809,9.5104,265552.0
2015-07-27 14:40:00,9.67,9.68,9.65,9.66,314600.0,9.5104,9.5203,9.4908,9.5006,314600.0
2015-07-27 14:50:00,9.66,9.67,9.64,9.65,143216.0,9.5006,9.5104,9.4809,9.4908,143216.0
2015-07-27 15:00:00,9.65,9.65,9.63,9.64,487992.0,9.4908,9.4908,9.4711,9.4809,487992.0
2015-07-27 15:10:00,9.64,9.66,9.63,9.64,329856.0,9.4809,9.5006,9.4711,9.4809,329856.0
2015-07-27 15:20:00,9.64,9.66,9.63,9.63,377704.0,9.4809,9.5006,9.4711,9.4711,377704.0
2015-07-27 15:30:00,9.63,9.64,9.62,9.62,493368.0,9.4711,9.4809,9.4613,9.4613,493368.0
2015-07-27 15:40:00,9.63,9.63,9.61,9.63,576424.0,9.4711,9.4711,9.4514,9.4711,576424.0
2015-07-27 15:50:00,9.63,9.65,9.61,9.65,1252904.0,9.4711,9.4908,9.4514,9.4908,1252904.0
2015-07-28 09:30:00,9.74,9.74,9.65,9.67,1756696.0,9.5793,9.5793,9.4908,9.5104,1756696.0
2015-07-28 09:40:00,9.65,9.67,9.62,9.62,838480.0,9.4908,9.5104,9.4613,9.4613,838480.0
2015-07-28 09:50:00,9.62,9.69,9.6,9.69,649200.0,9.4613,9.5301,9.4416,9.5301,649200.0
2015-07-28 10:00:00,9.69,9.69,9.62,9.63,747352.0,9.5301,9.5301,9.4613,9.4711,747352.0
2015-07-28 10:10:00,9.63,9.65,9.61,9.61,499216.0,9.4711,9.4908,9.4514,9.4514,499216.0
2015-07-28 10:20:00,9.61,9.62,9.58,9.59,527560.0,9.4514,9.4613,9.4219,9.4318,527560.0
2015-07-28 10:30:00,9.59,9.62,9.59,9.61,620696.0,9.4318,9.4613,9.4318,9.4514,620696.0
2015-07-28 10:40:00,9.62,9.64,9.62,9.63,855696.0,9.4613,9.4809,9.4613,9.4711,855696.0
2015-07-28 10:50:00,9.63,9.67,9.62,9.67,641208.0,9.4711,9.5104,9.4613,9.5104,641208.0
2015-07-28 11:00:00,9.67,9.68,9.66,9.67,560320.0,9.5104,9.5203,9.5006,9.5104,560320.0
2015-07-28 11:10:00,9.67,9.69,9.67,9.68,631360.0,9.5104,9.5301,9.5104,9.5203,631360.0
2015-07-28 11:20:00,9.68,9.7,9.67,9.69,330048.0,9.5203,9.5399,9.5104,9.5301,330048.0
2015-07-28 11:30:00,9.7,9.71,9.69,9.71,525080.0,9.5399,9.5498,9.5301,9.5498,525080.0
2015-07-28 11:40:00,9.71,9.72,9.71,9.72,254912.0,9.5498,9.5596,9.5498,9.5596,254912.0
2015-07-28 11:50:00,9.72,9.72,9.71,9.72,151976.0,9.5596,9.5596,9.5498,9.5596,151976.0
2015-07-28 12:00:00,9.72,9.74,9.72,9.73,546552.0,9.5596,9.5793,9.5596,9.5694,546552.0
2015-07-28 12:10:00,9.73,9.76,9.72,9.75,527560.0,9.5694,9.5989,9.5596,9.5891,527560.0
2015-07-28 12:20:00,9.76,9.77,9.76,9.77,161824.0,9.5989,9.6088,9.5989,9.6088,161824.0
2015-07-28 12:30:00,9.77,9.77,9.74,9.75,219736.0,9.6088,9.6088,9.5793,9.5891,219736.0
2015-07-28 12:40:00,9.75,9.76,9.74,9.75,179896.0,9.5891,9.5989,9.5793,9.5891,179896.0
2015-07-28 12:50:00,9.75,9.76,9.74,9.74,113216.0,9.5891,9.5989,9.5793,9.5793,113216.0
2015-07-28 13:00:00,9.75,9.78,9.74,9.78,231072.0,9.5891,9.6186,9.5793,9.6186,231072.0
2015-07-28 13:10:00,9.78,9.8,9.78,9.8,396120.0,9.6186,9.6383,9.6186,9.6383,396120.0
2015-07-28 13:20:00,9.79,9.81,9.79,9.8,214352.0,9.6285,9.6481,9.6285,9.6383,214352.0
2015-07-28 13:30:00,9.8,9.8,9.77,9.78,253464.0,9.6383,9.6383,9.6088,9.6186,253464.0
2015-07-28 13:40:00,9.79,9.8,9.79,9.8,137016.0,9.6285,9.6383,9.6285,9.6383,137016.0
2015-07-28 13:50:00,9.8,9.81,9.8,9.81,229512.0,9.6383,9.6481,9.6383,9.6481,229512.0
2015-07-28 14:00:00,9.81,9.85,9.81,9.85,480216.0,9.6481,9.6875,9.6481,9.6875,480216.0
2015-07-28 14:10:00,9.84,9.85,9.84,9.84,292456.0,9.6776,9.6875,9.6776,9.6776,292456.0
2015-07-28 14:20:00,9.84,9.85,9.84,9.84,207944.0,9.6776,9.6875,9.6776,9.6776,207944.0
2015-07-28 14:30:00,9.84,9.84,9.82,9.82,232704.0,9.6776,9.6776,9.658,9.658,232704.0
2015-07-28 14:40:00,9.82,9.82,9.81,9.82,384480.0,9.658,9.658,9.6481,9.658,384480.0
2015-07-28 14:50:00,9.82,9.84,9.82,9.84,112432.0,9.658,9.6776,9.658,9.6776,112432.0
2015-07-28 15:00:00,9.84,9.84,9.81,9.82,127432.0,9.6776,9.6776,9.6481,9.658,127432.0
2015-07-28 15:10:00,9.82,9.83,9.8,9.83,295616.0,9.658,9.6678,9.6383,9.6678,295616.0
2015-07-28 15:20:00,9.83,9.83,9.79,9.79,418872.0,9.6678,9.6678,9.6285,9.6285,418872.0
2015-07-28 15:30:00,9.79,9.81,9.79,9.8,471400.0,9.6285,9.6481,9.6285,9.6383,471400.0
2015-07-28 15:40:00,9.8,9.82,9.8,9.81,250840.0,9.6383,9.658,9.6383,9.6481,250840.0
2015-07-28 15:50:00,9.81,9.82,9.8,9.81,694304.0,9.6481,9.658,9.6383,9.6481,694304.0
2015-07-29 09:30:00,9.85,9.88,9.84,9.88,626712.0,9.6875,9.717,9.6776,9.717,626712.0
2015-07-29 09:40:00,9.88,9.88,9.81,9.81,605048.0,9.717,9.717,9.6481,9.6481,605048.0
2015-07-29 09:50:00,9.82,9.84,9.8,9.82,197384.0,9.658,9.6776,9.6383,9.658,197384.0
2015-07-29 10:00:00,9.82,9.82,9.78,9.81,445392.0,9.658,9.658,9.6186,9.6481,445392.0
2015-07-29 10:10:00,9.82,9.84,9.8,9.83,251592.0,9.658,9.6776,9.6383,9.6678,251592.0
2015-07-29 10:20:00,9.84,9.86,9.82,9.83,438744.0,9.6776,9.6973,9.658,9.6678,438744.0
2015-07-29 10:30:00,9.83,9.86,9.83,9.86,277560.0,9.6678,9.6973,9.6678,9.6973,277560.0
2015-07-29 10:40:00,9.86,9.87,9.85,9.86,248352.0,9.6973,9.7071,9.6875,9.6973,248352.0
2015-07-29 10:50:00,9.86,9.87,9.85,9.85,103720.0,9.6973,9.7071,9.6875,9.6875,103720.0
2015-07-29 11:00:00,9.85,9.86,9.83,9.84,212824.0,9.6875,9.6973,9.6678,9.6776,212824.0
2015-07-29 11:10:00,9.84,9.86,9.84,9.86,106184.0,9.6776,9.6973,9.6776,9.6973,106184.0
2015-07-29 11:20:00,9.86,9.88,9.84,9.85,216048.0,9.6973,9.717,9.6776,9.6875,216048.0
2015-07-29 11:30:00,9.85,9.87,9.84,9.86,79840.0,9.6875,9.7071,9.6776,9.6973,79840.0
2015-07-29 11:40:00,9.87,9.88,9.86,9.86,80328.0,9.7071,9.717,9.6973,9.6973,80328.0
2015-07-29 11:50:00,9.87,9.87,9.86,9.87,188768.0,9.7071,9.7071,9.6973,9.7071,188768.0
2015-07-29 12:00:00,9.87,9.88,9.85,9.86,195808.0,9.7071,9.717,9.6875,9.6973,195808.0
2015-07-29 12:10:00,9.86,9.86,9.84,9.85,101792.0,9.6973,9.6973,9.6776,9.6875,101792.0
2015-07-29 12:20:00,9.85,9.85,9.83,9.85,217184.0,9.6875,9.6875,9.6678,9.6875,217184.0
2015-07-29 12:30:00,9.85,9.86,9.83,9.85,122192.0,9.6875,9.6973,9.6678,9.6875,122192.0
2015-07-29 12:40:00,9.85,9.86,9.84,9.85,97728.0,9.6875,9.6973,9.6776,9.6875,97728.0
2015-07-29 12:50:00,9.85,9.86,9.85,9.85,116392.0,9.6875,9.6973,9.6875,9.6875,116392.0
2015-07-29 13:00:00,9.85,9.85,9.84,9.85,74816.0,9.6875,9.6875,9.6776,9.6875,74816.0
2015-07-29 13:10:00,9.85,9.86,9.85,9.86,50416.0,9.6875,9.6973,9.6875,9.6973,50416.0
2015-07-29 13:20:00,9.86,9.86,9.86,9.86,49448.0,9.6973,9.6973,9.6973,9.6973,49448.0
2015-07-29 13:30:00,9.86,9.86,9.85,9.85,36968.0,9.6973,9.6973,9.6875,9.6875,36968.0
2015-07-29 13:40:00,9.85,9.86,9.83,9.83,319432.0,9.6875,9.6973,9.6678,9.6678,319432.0
2015-07-29 13:50:00,9.83,9.84,9.83,9.84,159824.0,9.6678,9.6776,9.6678,9.6776,159824.0
2015-07-29 14:00:00,9.84,9.9,9.8,9.82,511096.0,9.6776,9.7366,9.6383,9.658,511096.0
2015-07-29 14:10:00,9.82,9.87,9.82,9.86,444240.0,9.658,9.7071,9.658,9.6973,444240.0
2015-07-29 14:20:00,9.87,9.87,9.84,9.86,223912.0,9.7071,9.7071,9.6776,9.6973,223912.0
2015-07-29 14:30:00,9.86,9.88,9.86,9.88,212536.0,9.6973,9.717,9.6973,9.717,212536.0
2015-07-29 14:40:00,9.89,9.92,9.88,9.92,805296.0,9.7268,9.7563,9.717,9.7563,805296.0
2015-07-29 14:50:00,9.92,9.93,9.91,9.92,275104.0,9.7563,9.7661,9.7465,9.7563,275104.0
2015-07-29 15:00:00,9.92,9.92,9.89,9.89,512536.0,9.7563,9.7563,9.7268,9.7268,512536.0
2015-07-29 15:10:00,9.89,9.91,9.89,9.9,188096.0,9.7268,9.7465,9.7268,9.7366,188096.0
2015-07-29 15:20:00,9.9,9.93,9.9,9.91,264528.0,9.7366,9.7661,9.7366,9.7465,264528.0
2015-07-29 15:30:00,9.92,9.92,9.88,9.9,536144.0,9.7563,9.7563,9.717,9.7366,536144.0
2015-07-29 15:40:00,9.9,9.93,9.9,9.91,354520.0,9.7366,9.7661,9.7366,9.7465,354520.0
2015-07-29 15:50:00,9.91,9.93,9.9,9.9,884712.0,9.7465,9.7661,9.7366,9.7366,884712.0
2015-07-30 09:30:00,9.84,9.88,9.8,9.81,1008768.0,9.6776,9.717,9.6383,9.6481,1008768.0
2015-07-30 09:40:00,9.81,9.82,9.76,9.76,1051904.0,9.6481,9.658,9.5989,9.5989,1051904.0
2015-07-30 09:50:00,9.77,9.78,9.74,9.74,317160.0,9.6088,9.6186,9.5793,9.5793,317160.0
2015-07-30 10:00:00,9.74,9.79,9.73,9.78,555952.0,9.5793,9.6285,9.5694,9.6186,555952.0
2015-07-30 10:10:00,9.77,9.82,9.77,9.81,440392.0,9.6088,9.658,9.6088,9.6481,440392.0
2015-07-30 10:20:00,9.81,9.82,9.8,9.81,247592.0,9.6481,9.658,9.6383,9.6481,247592.0
2015-07-30 10:30:00,9.81,9.84,9.81,9.81,591048.0,9.6481,9.6776,9.6481,9.6481,591048.0
2015-07-30 10:40:00,9.81,9.84,9.8,9.81,335824.0,9.6481,9.6776,9.6383,9.6481,335824.0
2015-07-30 10:50:00,9.81,9.82,9.79,9.8,290176.0,9.6481,9.658,9.6285,9.6383,290176.0
2015-07-30 11:00:00,9.8,9.8,9.78,9.79,330304.0,9.6383,9.6383,9.6186,9.6285,330304.0
2015-07-30 11:10:00,9.79,9.86,9.79,9.85,263640.0,9.6285,9.6973,9.6285,9.6875,263640.0
2015-07-30 11:20:00,9.85,9.88,9.85,9.87,696360.0,9.6875,9.717,9.6875,9.7071,696360.0
2015-07-30 11:30:00,9.88,9.9,9.88,9.89,300320.0,9.717,9.7366,9.717,9.7268,300320.0
2015-07-30 11:40:00,9.89,9.93,9.89,9.91,352824.0,9.7268,9.7661,9.7268,9.7465,352824.0
2015-07-30 11:50:00,9.91,9.93,9.91,9.93,299080.0,9.7465,9.7661,9.7465,9.7661,299080.0
2015-07-30 12:00:00,9.93,9.94,9.92,9.92,317712.0,9.7661,9.776,9.7563,9.7563,317712.0
2015-07-30 12:10:00,9.92,9.95,9.91,9.94,109600.0,9.7563,9.7858,9.7465,9.776,109600.0
2015-07-30 12:20:00,9.94,9.96,9.94,9.95,242184.0,9.776,9.7956,9.776,9.7858,242184.0
2015-07-30 12:30:00,9.95,9.96,9.94,9.95,135640.0,9.7858,9.7956,9.776,9.7858,135640.0
2015-07-30 12:40:00,9.95,9.97,9.95,9.97,181056.0,9.7858,9.8055,9.7858,9.8055,181056.0
2015-07-30 12:50:00,9.97,9.99,9.97,9.99,205560.0,9.8055,9.8252,9.8055,9.8252,205560.0
2015-07-30 13:00:00,9.99,10.0,9.97,9.98,324792.0,9.8252,9.835,9.8055,9.8153,324792.0
2015-07-30 13:10:00,9.98,10.01,9.98,10.01,323232.0,9.8153,9.8448,9.8153,9.8448,323232.0
2015-07-30 13:20:00,10.01,10.01,9.99,10.01,136208.0,9.8448,9.8448,9.8252,9.8448,136208.0
2015-07-30 13:30:00,10.01,10.01,9.98,9.98,462664.0,9.8448,9.8448,9.8153,9.8153,462664.0
2015-07-30 13:40:00,9.98,9.99,9.97,9.98,384176.0,9.8153,9.8252,9.8055,9.8153,384176.0
2015-07-30 13:50:00,9.98,9.99,9.97,9.97,130024.0,9.8153,9.8252,9.8055,9.8055,130024.0
2015-07-30 14:00:00,9.97,9.99,9.97,9.98,294976.0,9.8055,9.8252,9.8055,9.8153,294976.0
2015-07-30 14:10:00,9.98,9.98,9.97,9.98,89928.0,9.8153,9.8153,9.8055,9.8153,89928.0
2015-07-30 14:20:00,9.98,10.0,9.98,9.99,244200.0,9.8153,9.835,9.8153,9.8252,244200.0
2015-07-30 14:30:00,9.98,9.99,9.98,9.98,158568.0,9.8153,9.8252,9.8153,9.8153,158568.0
2015-07-30 14:40:00,9.98,10.0,9.97,9.99,195160.0,9.8153,9.835,9.8055,9.8252,195160.0
2015-07-30 14:50:00,10.0,10.01,9.99,10.0,208032.0,9.835,9.8448,9.8252,9.835,208032.0
2015-07-30 15:00:00,10.0,10.02,9.99,10.0,500472.0,9.835,9.8547,9.8252,9.835,500472.0
2015-07-30 15:10:00,10.0,10.0,9.99,9.99,339296.0,9.835,9.835,9.8252,9.8252,339296.0
2015-07-30 15:20:00,10.0,10.01,9.99,10.01,550712.0,9.835,9.8448,9.8252,9.8448,550712.0
2015-07-30 15:30:00,10.01,10.02,9.99,10.0,386544.0,9.8448,9.8547,9.8252,9.835,386544.0
2015-07-30 15:40:00,10.0,10.01,9.99,10.01,234888.0,9.835,9.8448,9.8252,9.8448,234888.0
2015-07-30 15:50:00,10.01,10.01,9.98,9.99,782824.0,9.8448,9.8448,9.8153,9.8252,782824.0
2015-07-31 09:30:00,10.05,10.06,9.99,9.99,969856.0,9.8842,9.894,9.8252,9.8252,969856.0
2015-07-31 09:40:00,10.0,10.01,9.96,9.97,445816.0,9.835,9.8448,9.7956,9.8055,445816.0
2015-07-31 09:50:00,9.97,9.99,9.95,9.95,315480.0,9.8055,9.8252,9.7858,9.7858,315480.0
2015-07-31 10:00:00,9.96,10.0,9.95,10.0,503128.0,9.7956,9.835,9.7858,9.835,503128.0
2015-07-31 10:10:00,9.99,10.01,9.97,9.97,268760.0,9.8252,9.8448,9.8055,9.8055,268760.0
2015-07-31 10:20:00,9.97,10.02,9.97,10.01,312664.0,9.8055,9.8547,9.8055,9.8448,312664.0
2015-07-31 10:30:00,10.0,10.03,10.0,10.01,249720.0,9.835,9.8645,9.835,9.8448,249720.0
2015-07-31 10:40:00,10.01,10.04,10.01,10.03,314624.0,9.8448,9.8743,9.8448,9.8645,314624.0
2015-07-31 10:50:00,10.04,10.05,10.03,10.04,376840.0,9.8743,9.8842,9.8645,9.8743,376840.0
2015-07-31 11:00:00,10.04,10.04,10.01,10.01,322904.0,9.8743,9.8743,9.8448,9.8448,322904.0
2015-07-31 11:10:00,10.01,10.01,9.99,10.01,226592.0,9.8448,9.8448,9.8252,9.8448,226592.0
2015-07-31 11:20:00,10.01,10.01,9.99,10.01,201568.0,9.8448,9.8448,9.8252,9.8448,201568.0
2015-07-31 11:30:00,10.0,10.02,10.0,10.02,129880.0,9.835,9.8547,9.835,9.8547,129880.0
2015-07-31 11:40:00,10.02,10.02,10.01,10.02,58048.0,9.8547,9.8547,9.8448,9.8547,58048.0
2015-07-31 11:50:00,10.02,10.03,10.01,10.01,296224.0,9.8547,9.8645,9.8448,9.8448,296224.0
2015-07-31 12:00:00,10.01,10.02,10.01,10.02,90216.0,9.8448,9.8547,9.8448,9.8547,90216.0
2015-07-31 12:10:00,10.02,10.03,10.02,10.02,242808.0,9.8547,9.8645,9.8547,9.8547,242808.0
2015-07-31 12:20:00,10.02,10.03,10.01,10.03,135000.0,9.8547,9.8645,9.8448,9.8645,135000.0
2015-07-31 12:30:00,10.03,10.03,10.01,10.02,207664.0,9.8645,9.8645,9.8448,9.8547,207664.0
2015-07-31 12:40:00,10.02,10.02,10.01,10.01,136608.0,9.8547,9.8547,9.8448,9.8448,136608.0
2015-07-31 12:50:00,10.0,10.01,10.0,10.0,80000.0,9.835,9.8448,9.835,9.835,80000.0
2015-07-31 13:00:00,10.0,10.01,10.0,10.0,34080.0,9.835,9.8448,9.835,9.835,34080.0
2015-07-31 13:10:00,10.0,10.0,9.99,9.99,94496.0,9.835,9.835,9.8252,9.8252,94496.0
2015-07-31 13:20:00,9.99,10.0,9.97,9.97,268448.0,9.8252,9.835,9.8055,9.8055,268448.0
2015-07-31 13:30:00,9.97,9.97,9.95,9.95,210448.0,9.8055,9.8055,9.7858,9.7858,210448.0
2015-07-31 13:40:00,9.96,9.97,9.96,9.97,259144.0,9.7956,9.8055,9.7956,9.8055,259144.0
2015-07-31 13:50:00,9.96,9.97,9.96,9.96,232824.0,9.7956,9.8055,9.7956,9.7956,232824.0
2015-07-31 14:00:00,9.96,9.98,9.96,9.97,435480.0,9.7956,9.8153,9.7956,9.8055,435480.0
2015-07-31 14:10:00,9.97,9.97,9.95,9.96,293432.0,9.8055,9.8055,9.7858,9.7956,293432.0
2015-07-31 14:20:00,9.95,9.95,9.93,9.95,256312.0,9.7858,9.7858,9.7661,9.7858,256312.0
2015-07-31 14:30:00,9.95,9.97,9.93,9.94,221528.0,9.7858,9.8055,9.7661,9.776,221528.0
2015-07-31 14:40:00,9.94,9.95,9.92,9.94,469192.0,9.776,9.7858,9.7563,9.776,469192.0
2015-07-31 14:50:00,9.94,9.95,9.94,9.95,122008.0,9.776,9.7858,9.776,9.7858,122008.0
2015-07-31 15:00:00,9.95,9.96,9.94,9.94,372016.0,9.7858,9.7956,9.776,9.776,372016.0
2015-07-31 15:10:00,9.93,9.95,9.93,9.95,231048.0,9.7661,9.7858,9.7661,9.7858,231048.0
2015-07-31 15:20:00,9.94,9.94,9.92,9.92,301288.0,9.776,9.776,9.7563,9.7563,301288.0
2015-07-31 15:30:00,9.93,9.95,9.93,9.95,293088.0,9.7661,9.7858,9.7661,9.7858,293088.0
2015-07-31 15:40:00,9.95,9.95,9.94,9.95,262376.0,9.7858,9.7858,9.776,9.7858,262376.0
2015-07-31 15:50:00,9.95,9.96,9.93,9.96,1639248.0,9.7858,9.7956,9.7661,9.7956,1639248.0
2015-08-03 09:30:00,9.96,9.99,9.96,9.99,795136.0,9.7956,9.8252,9.7956,9.8252,795136.0
2015-08-03 09:40:00,9.99,9.99,9.94,9.98,834040.0,9.8252,9.8252,9.776,9.8153,834040.0
2015-08-03 09:50:00,9.98,10.02,9.97,10.0,550880.0,9.8153,9.8547,9.8055,9.835,550880.0
2015-08-03 10:00:00,10.0,10.0,9.95,9.95,638360.0,9.835,9.835,9.7858,9.7858,638360.0
2015-08-03 10:10:00,9.95,9.98,9.94,9.94,335072.0,9.7858,9.8153,9.776,9.776,335072.0
2015-08-03 10:20:00,9.94,9.95,9.9,9.93,375344.0,9.776,9.7858,9.7366,9.7661,375344.0
2015-08-03 10:30:00,9.92,9.93,9.9,9.92,206480.0,9.7563,9.7661,9.7366,9.7563,206480.0
2015-08-03 10:40:00,9.92,9.94,9.91,9.93,157520.0,9.7563,9.776,9.7465,9.7661,157520.0
2015-08-03 10:50:00,9.94,9.94,9.91,9.93,312032.0,9.776,9.776,9.7465,9.7661,312032.0
2015-08-03 11:00:00,9.93,9.96,9.93,9.96,317400.0,9.7661,9.7956,9.7661,9.7956,317400.0
2015-08-03 11:10:00,9.96,9.98,9.96,9.97,305520.0,9.7956,9.8153,9.7956,9.8055,305520.0
2015-08-03 11:20:00,9.97,9.99,9.97,9.97,346040.0,9.8055,9.8252,9.8055,9.8055,346040.0
2015-08-03 11:30:00,9.97,9.99,9.97,9.98,246392.0,9.8055,9.8252,9.8055,9.8153,246392.0
2015-08-03 11:40:00,9.97,9.99,9.97,9.98,123144.0,9.8055,9.8252,9.8055,9.8153,123144.0
2015-08-03 11:50:00,9.98,9.98,9.97,9.97,181232.0,9.8153,9.8153,9.8055,9.8055,181232.0
2015-08-03 12:00:00,9.98,9.98,9.96,9.96,260576.0,9.8153,9.8153,9.7956,9.7956,260576.0
2015-08-03 12:10:00,9.96,9.97,9.94,9.94,175992.0,9.7956,9.8055,9.776,9.776,175992.0
2015-08-03 12:20:00,9.94,9.95,9.94,9.94,193792.0,9.776,9.7858,9.776,9.776,193792.0
2015-08-03 12:30:00,9.95,9.95,9.89,9.9,370576.0,9.7858,9.7858,9.7268,9.7366,370576.0
2015-08-03 12:40:00,9.9,9.9,9.84,9.85,418544.0,9.7366,9.7366,9.6776,9.6875,418544.0
2015-08-03 12:50:00,9.84,9.84,9.79,9.8,722792.0,9.6776,9.6776,9.6285,9.6383,722792.0
2015-08-03 13:00:00,9.81,9.82,9.77,9.77,472056.0,9.6481,9.658,9.6088,9.6088,472056.0
2015-08-03 13:10:00,9.77,9.8,9.77,9.77,368696.0,9.6088,9.6383,9.6088,9.6088,368696.0
2015-08-03 13:20:00,9.77,9.81,9.77,9.81,362520.0,9.6088,9.6481,9.6088,9.6481,362520.0
2015-08-03 13:30:00,9.81,9.83,9.8,9.81,346472.0,9.6481,9.6678,9.6383,9.6481,346472.0
2015-08-03 13:40:00,9.81,9.84,9.81,9.84,211560.0,9.6481,9.6776,9.6481,9.6776,211560.0
2015-08-03 13:50:00,9.84,9.85,9.83,9.83,303416.0,9.6776,9.6875,9.6678,9.6678,303416.0
2015-08-03 14:00:00,9.83,9.83,9.81,9.82,200272.0,9.6678,9.6678,9.6481,9.658,200272.0
2015-08-03 14:10:00,9.82,9.83,9.81,9.81,146376.0,9.658,9.6678,9.6481,9.6481,146376.0
2015-08-03 14:20:00,9.81,9.82,9.8,9.82,294280.0,9.6481,9.658,9.6383,9.658,294280.0
2015-08-03 14:30:00,9.82,9.85,9.81,9.85,264592.0,9.658,9.6875,9.6481,9.6875,264592.0
2015-08-03 14:40:00,9.85,9.86,9.83,9.83,395904.0,9.6875,9.6973,9.6678,9.6678,395904.0
2015-08-03 14:50:00,9.84,9.84,9.81,9.82,323384.0,9.6776,9.6776,9.6481,9.658,323384.0
2015-08-03 15:00:00,9.83,9.84,9.82,9.84,339056.0,9.6678,9.6776,9.658,9.6776,339056.0
2015-08-03 15:10:00,9.83,9.84,9.81,9.83,702552.0,9.6678,9.6776,9.6481,9.6678,702552.0
2015-08-03 15:20:00,9.82,9.84,9.81,9.84,168784.0,9.658,9.6776,9.6481,9.6776,168784.0
2015-08-03 15:30:00,9.83,9.86,9.82,9.86,855040.0,9.6678,9.6973,9.658,9.6973,855040.0
2015-08-03 15:40:00,9.86,9.88,9.86,9.87,502416.0,9.6973,9.717,9.6973,9.7071,502416.0
2015-08-03 15:50:00,9.87,9.9,9.86,9.9,1070840.0,9.7071,9.7366,9.6973,9.7366,1070840.0
2015-08-04 09:30:00,9.89,9.9,9.82,9.82,459512.0,9.7268,9.7366,9.658,9.658,459512.0
2015-08-04 09:40:00,9.82,9.89,9.82,9.89,431632.0,9.658,9.7268,9.658,9.7268,431632.0
2015-08-04 09:50:00,9.89,9.91,9.86,9.87,462968.0,9.7268,9.7465,9.6973,9.7071,462968.0
2015-08-04 10:00:00,9.87,9.9,9.86,9.9,414248.0,9.7071,9.7366,9.6973,9.7366,414248.0
2015-08-04 10:10:00,9.88,9.9,9.85,9.89,528296.0,9.717,9.7366,9.6875,9.7268,528296.0
2015-08-04 10:20:00,9.88,9.92,9.88,9.9,568504.0,9.717,9.7563,9.717,9.7366,568504.0
2015-08-04 10:30:00,9.9,9.91,9.87,9.87,320216.0,9.7366,9.7465,9.7071,9.7071,320216.0
2015-08-04 10:40:00,9.87,9.88,9.84,9.84,671200.0,9.7071,9.717,9.6776,9.6776,671200.0
2015-08-04 10:50:00,9.84,9.84,9.78,9.79,628208.0,9.6776,9.6776,9.6186,9.6285,628208.0
2015-08-04 11:00:00,9.79,9.82,9.79,9.81,386264.0,9.6285,9.658,9.6285,9.6481,386264.0
2015-08-04 11:10:00,9.82,9.84,9.82,9.82,332360.0,9.658,9.6776,9.658,9.658,332360.0
2015-08-04 11:20:00,9.82,9.84,9.82,9.84,115304.0,9.658,9.6776,9.658,9.6776,115304.0
2015-08-04 11:30:00,9.84,9.84,9.82,9.84,174968.0,9.6776,9.6776,9.658,9.6776,174968.0
2015-08-04 11:40:00,9.84,9.85,9.83,9.84,182056.0,9.6776,9.6875,9.6678,9.6776,182056.0
2015-08-04 11:50:00,9.84,9.84,9.82,9.84,265552.0,9.6776,9.6776,9.658,9.6776,265552.0
2015-08-04 12:00:00,9.85,9.88,9.85,9.88,280464.0,9.6875,9.717,9.6875,9.717,280464.0
2015-08-04 12:10:00,9.88,9.88,9.87,9.88,169424.0,9.717,9.717,9.7071,9.717,169424.0
2015-08-04 12:20:00,9.88,9.88,9.84,9.84,445152.0,9.717,9.717,9.6776,9.6776,445152.0
2015-08-04 12:30:00,9.84,9.86,9.83,9.85,59840.0,9.6776,9.6973,9.6678,9.6875,59840.0
2015-08-04 12:40:00,9.85,9.86,9.82,9.84,385648.0,9.6875,9.6973,9.658,9.6776,385648.0
2015-08-04 12:50:00,9.83,9.83,9.81,9.82,59200.0,9.6678,9.6678,9.6481,9.658,59200.0
2015-08-04 13:00:00,9.82,9.84,9.81,9.84,169976.0,9.658,9.6776,9.6481,9.6776,169976.0
2015-08-04 13:10:00,9.84,9.86,9.83,9.86,226800.0,9.6776,9.6973,9.6678,9.6973,226800.0
2015-08-04 13:20:00,9.86,9.88,9.86,9.87,126464.0,9.6973,9.717,9.6973,9.7071,126464.0
2015-08-04 13:30:00,9.88,9.91,9.88,9.9,226728.0,9.717,9.7465,9.717,9.7366,226728.0
2015-08-04 13:40:00,9.9,9.9,9.86,9.86,428096.0,9.7366,9.7366,9.6973,9.6973,428096.0
2015-08-04 13:50:00,9.86,9.86,9.81,9.82,600800.0,9.6973,9.6973,9.6481,9.658,600800.0
2015-08-04 14:00:00,9.82,9.83,9.8,9.8,225296.0,9.658,9.6678,9.6383,9.6383,225296.0
2015-08-04 14:10:00,9.8,9.83,9.79,9.82,267608.0,9.6383,9.6678,9.6285,9.658,267608.0
2015-08-04 14:20:00,9.83,9.83,9.81,9.83,222816.0,9.6678,9.6678,9.6481,9.6678,222816.0
2015-08-04 14:30:00,9.83,9.86,9.82,9.85,477592.0,9.6678,9.6973,9.658,9.6875,477592.0
2015-08-04 14:40:00,9.85,9.9,9.85,9.9,308968.0,9.6875,9.7366,9.6875,9.7366,308968.0
2015-08-04 14:50:00,9.9,9.9,9.87,9.89,184656.0,9.7366,9.7366,9.7071,9.7268,184656.0
2015-08-04 15:00:00,9.89,9.9,9.88,9.88,488176.0,9.7268,9.7366,9.717,9.717,488176.0
2015-08-04 15:10:00,9.88,9.88,9.85,9.86,242640.0,9.717,9.717,9.6875,9.6973,242640.0
2015-08-04 15:20:00,9.86,9.87,9.85,9.86,313120.0,9.6973,9.7071,9.6875,9.6973,313120.0
2015-08-04 15:30:00,9.86,9.88,9.85,9.85,423216.0,9.6973,9.717,9.6875,9.6875,423216.0
2015-08-04 15:40:00,9.85,9.86,9.83,9.83,468400.0,9.6875,9.6973,9.6678,9.6678,468400.0
2015-08-04 15:50:00,9.83,9.86,9.82,9.86,1190640.0,9.6678,9.6973,9.658,9.6973,1190640.0
2015-08-05 09:30:00,9.97,10.03,9.95,10.01,1247632.0,9.8055,9.8645,9.7858,9.8448,1247632.0
2015-08-05 09:40:00,10.02,10.06,9.98,10.06,1107520.0,9.8547,9.894,9.8153,9.894,1107520.0
2015-08-05 09:50:00,10.06,10.09,10.05,10.08,1041952.0,9.894,9.9235,9.8842,9.9137,1041952.0
2015-08-05 10:00:00,10.08,10.09,10.06,10.09,768480.0,9.9137,9.9235,9.894,9.9235,768480.0
2015-08-05 10:10:00,10.09,10.1,10.06,10.08,661960.0,9.9235,9.9333,9.894,9.9137,661960.0
2015-08-05 10:20:00,10.07,10.11,10.07,10.1,1022752.0,9.9038,9.9432,9.9038,9.9333,1022752.0
2015-08-05 10:30:00,10.1,10.12,10.1,10.1,487024.0,9.9333,9.953,9.9333,9.9333,487024.0
2015-08-05 10:40:00,10.1,10.11,10.08,10.08,515416.0,9.9333,9.9432,9.9137,9.9137,515416.0
2015-08-05 10:50:00,10.09,10.12,10.09,10.11,410088.0,9.9235,9.953,9.9235,9.9432,410088.0
2015-08-05 11:00:00,10.11,10.13,10.1,10.11,307576.0,9.9432,9.9628,9.9333,9.9432,307576.0
2015-08-05 11:10:00,10.11,10.13,10.1,10.13,219344.0,9.9432,9.9628,9.9333,9.9628,219344.0
2015-08-05 11:20:00,10.13,10.14,10.12,10.13,157752.0,9.9628,9.9727,9.953,9.9628,157752.0
2015-08-05 11:30:00,10.13,10.14,10.12,10.12,135896.0,9.9628,9.9727,9.953,9.953,135896.0
2015-08-05 11:40:00,10.12,10.12,10.11,10.11,100656.0,9.953,9.953,9.9432,9.9432,100656.0
2015-08-05 11:50:00,10.11,10.12,10.09,10.09,422736.0,9.9432,9.953,9.9235,9.9235,422736.0
2015-08-05 12:00:00,10.09,10.09,10.07,10.08,597328.0,9.9235,9.9235,9.9038,9.9137,597328.0
2015-08-05 12:10:00,10.08,10.09,10.06,10.06,387744.0,9.9137,9.9235,9.894,9.894,387744.0
2015-08-05 12:20:00,10.06,10.07,10.04,10.05,326976.0,9.894,9.9038,9.8743,9.8842,326976.0
2015-08-05 12:30:00,10.05,10.05,10.02,10.03,265472.0,9.8842,9.8842,9.8547,9.8645,265472.0
2015-08-05 12:40:00,10.03,10.04,10.01,10.04,463568.0,9.8645,9.8743,9.8448,9.8743,463568.0
2015-08-05 12:50:00,10.04,10.06,10.02,10.06,283168.0,9.8743,9.894,9.8547,9.894,283168.0
2015-08-05 13:00:00,10.06,10.06,10.04,10.05,85328.0,9.894,9.894,9.8743,9.8842,85328.0
2015-08-05 13:10:00,10.05,10.05,9.99,10.0,339192.0,9.8842,9.8842,9.8252,9.835,339192.0
2015-08-05 13:20:00,10.0,10.02,9.99,10.02,139744.0,9.835,9.8547,9.8252,9.8547,139744.0
2015-08-05 13:30:00,10.02,10.02,10.0,10.01,142296.0,9.8547,9.8547,9.835,9.8448,142296.0
2015-08-05 13:40:00,10.01,10.02,10.0,10.01,93576.0,9.8448,9.8547,9.835,9.8448,93576.0
2015-08-05 13:50:00,10.01,10.01,9.98,9.99,181184.0,9.8448,9.8448,9.8153,9.8252,181184.0
2015-08-05 14:00:00,9.99,10.02,9.99,10.0,137928.0,9.8252,9.8547,9.8252,9.835,137928.0
2015-08-05 14:10:00,10.0,10.01,9.99,10.01,106616.0,9.835,9.8448,9.8252,9.8448,106616.0
2015-08-05 14:20:00,10.01,10.02,10.01,10.02,197376.0,9.8448,9.8547,9.8448,9.8547,197376.0
2015-08-05 14:30:00,10.02,10.05,10.02,10.05,225032.0,9.8547,9.8842,9.8547,9.8842,225032.0
2015-08-05 14:40:00,10.05,10.06,10.02,10.06,365504.0,9.8842,9.894,9.8547,9.894,365504.0
2015-08-05 14:50:00,10.06,10.06,10.02,10.03,275608.0,9.894,9.894,9.8547,9.8645,275608.0
2015-08-05 15:00:00,10.03,10.04,10.03,10.04,208000.0,9.8645,9.8743,9.8645,9.8743,208000.0
2015-08-05 15:10:00,10.04,10.06,10.03,10.03,397136.0,9.8743,9.894,9.8645,9.8645,397136.0
2015-08-05 15:20:00,10.03,10.04,10.02,10.03,298080.0,9.8645,9.8743,9.8547,9.8645,298080.0
2015-08-05 15:30:00,10.03,10.03,10.01,10.01,366488.0,9.8645,9.8645,9.8448,9.8448,366488.0
2015-08-05 15:40:00,10.0,10.01,10.0,10.01,188976.0,9.835,9.8448,9.835,9.8448,188976.0
2015-08-05 15:50:00,10.01,10.01,10.0,10.0,442176.0,9.8448,9.8448,9.835,9.835,442176.0
2015-08-06 09:30:00,10.02,10.05,9.93,9.95,867312.0,9.8547,9.8842,9.7661,9.7858,867312.0
2015-08-06 09:40:00,9.94,9.97,9.93,9.93,382776.0,9.776,9.8055,9.7661,9.7661,382776.0
2015-08-06 09:50:00,9.94,9.94,9.87,9.89,513616.0,9.776,9.776,9.7071,9.7268,513616.0
2015-08-06 10:00:00,9.89,9.9,9.87,9.89,338296.0,9.7268,9.7366,9.7071,9.7268,338296.0
2015-08-06 10:10:00,9.9,9.93,9.86,9.86,270040.0,9.7366,9.7661,9.6973,9.6973,270040.0
2015-08-06 10:20:00,9.86,9.87,9.83,9.83,488312.0,9.6973,9.7071,9.6678,9.6678,488312.0
2015-08-06 10:30:00,9.83,9.84,9.81,9.84,426096.0,9.6678,9.6776,9.6481,9.6776,426096.0
2015-08-06 10:40:00,9.83,9.84,9.82,9.83,288632.0,9.6678,9.6776,9.658,9.6678,288632.0
2015-08-06 10:50:00,9.83,9.83,9.8,9.8,160800.0,9.6678,9.6678,9.6383,9.6383,160800.0
2015-08-06 11:00:00,9.79,9.8,9.74,9.74,517664.0,9.6285,9.6383,9.5793,9.5793,517664.0
2015-08-06 11:10:00,9.74,9.74,9.7,9.72,928632.0,9.5793,9.5793,9.5399,9.5596,928632.0
2015-08-06 11:20:00,9.72,9.74,9.67,9.68,699272.0,9.5596,9.5793,9.5104,9.5203,699272.0
2015-08-06 11:30:00,9.68,9.68,9.64,9.65,579368.0,9.5203,9.5203,9.4809,9.4908,579368.0
2015-08-06 11:40:00,9.65,9.68,9.64,9.68,446392.0,9.4908,9.5203,9.4809,9.5203,446392.0
2015-08-06 11:50:00,9.68,9.68,9.63,9.63,551504.0,9.5203,9.5203,9.4711,9.4711,551504.0
2015-08-06 12:00:00,9.63,9.66,9.63,9.65,465000.0,9.4711,9.5006,9.4711,9.4908,465000.0
2015-08-06 12:10:00,9.65,9.65,9.63,9.63,414400.0,9.4908,9.4908,9.4711,9.4711,414400.0
2015-08-06 12:20:00,9.63,9.64,9.61,9.64,430176.0,9.4711,9.4809,9.4514,9.4809,430176.0
2015-08-06 12:30:00,9.64,9.65,9.61,9.61,251568.0,9.4809,9.4908,9.4514,9.4514,251568.0
2015-08-06 12:40:00,9.61,9.63,9.6,9.63,442712.0,9.4514,9.4711,9.4416,9.4711,442712.0
2015-08-06 12:50:00,9.63,9.65,9.63,9.64,398256.0,9.4711,9.4908,9.4711,9.4809,398256.0
2015-08-06 13:00:00,9.64,9.64,9.63,9.64,202192.0,9.4809,9.4809,9.4711,9.4809,202192.0
2015-08-06 13:10:00,9.64,9.67,9.64,9.67,342248.0,9.4809,9.5104,9.4809,9.5104,342248.0
2015-08-06 13:20:00,9.67,9.7,9.66,9.7,435160.0,9.5104,9.5399,9.5006,9.5399,435160.0
2015-08-06 13:30:00,9.7,9.7,9.68,9.69,315896.0,9.5399,9.5399,9.5203,9.5301,315896.0
2015-08-06 13:40:00,9.69,9.71,9.68,9.71,266384.0,9.5301,9.5498,9.5203,9.5498,266384.0
2015-08-06 13:50:00,9.7,9.7,9.67,9.67,211872.0,9.5399,9.5399,9.5104,9.5104,211872.0
2015-08-06 14:00:00,9.67,9.67,9.66,9.67,157744.0,9.5104,9.5104,9.5006,9.5104,157744.0
2015-08-06 14:10:00,9.66,9.68,9.65,9.66,140192.0,9.5006,9.5203,9.4908,9.5006,140192.0
2015-08-06 14:20:00,9.67,9.71,9.66,9.71,266848.0,9.5104,9.5498,9.5006,9.5498,266848.0
2015-08-06 14:30:00,9.71,9.72,9.69,9.69,308704.0,9.5498,9.5596,9.5301,9.5301,308704.0
2015-08-06 14:40:00,9.7,9.71,9.7,9.71,285440.0,9.5399,9.5498,9.5399,9.5498,285440.0
2015-08-06 14:50:00,9.71,9.71,9.67,9.68,498840.0,9.5498,9.5498,9.5104,9.5203,498840.0
2015-08-06 15:00:00,9.68,9.69,9.67,9.67,355088.0,9.5203,9.5301,9.5104,9.5104,355088.0
2015-08-06 15:10:00,9.67,9.68,9.65,9.68,247504.0,9.5104,9.5203,9.4908,9.5203,247504.0
2015-08-06 15:20:00,9.68,9.68,9.65,9.65,168768.0,9.5203,9.5203,9.4908,9.4908,168768.0
2015-08-06 15:30:00,9.64,9.67,9.64,9.67,292056.0,9.4809,9.5104,9.4809,9.5104,292056.0
2015-08-06 15:40:00,9.67,9.72,9.67,9.71,538800.0,9.5104,9.5596,9.5104,9.5498,538800.0
2015-08-06 15:50:00,9.71,9.72,9.69,9.69,1105288.0,9.5498,9.5596,9.5301,9.5301,1105288.0
2015-08-07 09:30:00,9.64,9.66,9.59,9.62,1968536.0,9.4809,9.5006,9.4318,9.4613,1968536.0
2015-08-07 09:40:00,9.61,9.66,9.58,9.61,980392.0,9.4514,9.5006,9.4219,9.4514,980392.0
2015-08-07 09:50:00,9.61,9.71,9.6,9.7,527472.0,9.4514,9.5498,9.4416,9.5399,527472.0
2015-08-07 10:00:00,9.69,9.69,9.66,9.67,428328.0,9.5301,9.5301,9.5006,9.5104,428328.0
2015-08-07 10:10:00,9.67,9.68,9.65,9.65,224416.0,9.5104,9.5203,9.4908,9.4908,224416.0
2015-08-07 10:20:00,9.64,9.64,9.57,9.59,463832.0,9.4809,9.4809,9.4121,9.4318,463832.0
2015-08-07 10:30:00,9.58,9.62,9.57,9.62,225840.0,9.4219,9.4613,9.4121,9.4613,225840.0
2015-08-07 10:40:00,9.61,9.63,9.6,9.62,1287000.0,9.4514,9.4711,9.4416,9.4613,1287000.0
2015-08-07 10:50:00,9.63,9.64,9.59,9.59,120552.0,9.4711,9.4809,9.4318,9.4318,120552.0
2015-08-07 11:00:00,9.6,9.61,9.58,9.59,179976.0,9.4416,9.4514,9.4219,9.4318,179976.0
2015-08-07 11:10:00,9.58,9.59,9.53,9.53,621720.0,9.4219,9.4318,9.3727,9.3727,621720.0
2015-08-07 11:20:00,9.53,9.55,9.53,9.54,108488.0,9.3727,9.3924,9.3727,9.3826,108488.0
2015-08-07 11:30:00,9.54,9.54,9.51,9.51,277272.0,9.3826,9.3826,9.3531,9.3531,277272.0
2015-08-07 11:40:00,9.51,9.55,9.51,9.54,228848.0,9.3531,9.3924,9.3531,9.3826,228848.0
2015-08-07 11:50:00,9.55,9.56,9.54,9.55,206280.0,9.3924,9.4022,9.3826,9.3924,206280.0
2015-08-07 12:00:00,9.56,9.59,9.56,9.59,206264.0,9.4022,9.4318,9.4022,9.4318,206264.0
2015-08-07 12:10:00,9.59,9.59,9.57,9.57,115120.0,9.4318,9.4318,9.4121,9.4121,115120.0
2015-08-07 12:20:00,9.56,9.58,9.55,9.57,203728.0,9.4022,9.4219,9.3924,9.4121,203728.0
2015-08-07 12:30:00,9.56,9.56,9.54,9.56,342088.0,9.4022,9.4022,9.3826,9.4022,342088.0
2015-08-07 12:40:00,9.56,9.57,9.56,9.56,67888.0,9.4022,9.4121,9.4022,9.4022,67888.0
2015-08-07 12:50:00,9.56,9.56,9.54,9.55,134000.0,9.4022,9.4022,9.3826,9.3924,134000.0
2015-08-07 13:00:00,9.54,9.54,9.53,9.54,71328.0,9.3826,9.3826,9.3727,9.3826,71328.0
2015-08-07 13:10:00,9.54,9.54,9.52,9.53,470640.0,9.3826,9.3826,9.3629,9.3727,470640.0
2015-08-07 13:20:00,9.52,9.53,9.51,9.52,126840.0,9.3629,9.3727,9.3531,9.3629,126840.0
2015-08-07 13:30:00,9.52,9.55,9.52,9.54,240872.0,9.3629,9.3924,9.3629,9.3826,240872.0
2015-08-07 13:40:00,9.55,9.56,9.54,9.55,210624.0,9.3924,9.4022,9.3826,9.3924,210624.0
2015-08-07 13:50:00,9.55,9.56,9.53,9.53,166368.0,9.3924,9.4022,9.3727,9.3727,166368.0
2015-08-07 14:00:00,9.53,9.54,9.52,9.54,127888.0,9.3727,9.3826,9.3629,9.3826,127888.0
2015-08-07 14:10:00,9.54,9.55,9.53,9.53,227592.0,9.3826,9.3924,9.3727,9.3727,227592.0
2015-08-07 14:20:00,9.54,9.55,9.53,9.54,103280.0,9.3826,9.3924,9.3727,9.3826,103280.0
2015-08-07 14:30:00,9.55,9.57,9.55,9.56,186184.0,9.3924,9.4121,9.3924,9.4022,186184.0
2015-08-07 14:40:00,9.56,9.57,9.55,9.57,218760.0,9.4022,9.4121,9.3924,9.4121,218760.0
2015-08-07 14:50:00,9.57,9.59,9.57,9.58,222320.0,9.4121,9.4318,9.4121,9.4219,222320.0
2015-08-07 15:00:00,9.58,9.6,9.58,9.59,255472.0,9.4219,9.4416,9.4219,9.4318,255472.0
2015-08-07 15:10:00,9.59,9.59,9.57,9.59,297824.0,9.4318,9.4318,9.4121,9.4318,297824.0
2015-08-07 15:20:00,9.6,9.65,9.6,9.64,782696.0,9.4416,9.4908,9.4416,9.4809,782696.0
2015-08-07 15:30:00,9.64,9.67,9.64,9.65,937488.0,9.4809,9.5104,9.4809,9.4908,937488.0
2015-08-07 15:40:00,9.65,9.66,9.63,9.63,1089912.0,9.4908,9.5006,9.4711,9.4711,1089912.0
2015-08-07 15:50:00,9.63,9.66,9.62,9.66,2083896.0,9.4711,9.5006,9.4613,9.5006,2083896.0
2015-08-10 09:30:00,9.78,9.87,9.78,9.83,1775744.0,9.6186,9.7071,9.6186,9.6678,1775744.0
2015-08-10 09:40:00,9.83,9.88,9.83,9.87,800232.0,9.6678,9.717,9.6678,9.7071,800232.0
2015-08-10 09:50:00,9.88,9.9,9.84,9.85,542832.0,9.717,9.7366,9.6776,9.6875,542832.0
2015-08-10 10:00:00,9.85,9.86,9.84,9.86,232296.0,9.6875,9.6973,9.6776,9.6973,232296.0
2015-08-10 10:10:00,9.87,9.87,9.85,9.85,264688.0,9.7071,9.7071,9.6875,9.6875,264688.0
2015-08-10 10:20:00,9.85,9.87,9.84,9.84,513208.0,9.6875,9.7071,9.6776,9.6776,513208.0
2015-08-10 10:30:00,9.84,9.84,9.8,9.81,575288.0,9.6776,9.6776,9.6383,9.6481,575288.0
2015-08-10 10:40:00,9.81,9.84,9.8,9.84,327112.0,9.6481,9.6776,9.6383,9.6776,327112.0
2015-08-10 10:50:00,9.84,9.84,9.8,9.83,415128.0,9.6776,9.6776,9.6383,9.6678,415128.0
2015-08-10 11:00:00,9.83,9.85,9.83,9.85,344944.0,9.6678,9.6875,9.6678,9.6875,344944.0
2015-08-10 11:10:00,9.85,9.86,9.84,9.84,809808.0,9.6875,9.6973,9.6776,9.6776,809808.0
2015-08-10 11:20:00,9.84,9.86,9.84,9.84,191624.0,9.6776,9.6973,9.6776,9.6776,191624.0
2015-08-10 11:30:00,9.84,9.86,9.84,9.84,197000.0,9.6776,9.6973,9.6776,9.6776,197000.0
2015-08-10 11:40:00,9.84,9.85,9.83,9.85,149200.0,9.6776,9.6875,9.6678,9.6875,149200.0
2015-08-10 11:50:00,9.86,9.89,9.86,9.87,530160.0,9.6973,9.7268,9.6973,9.7071,530160.0
2015-08-10 12:00:00,9.87,9.88,9.87,9.88,161664.0,9.7071,9.717,9.7071,9.717,161664.0
2015-08-10 12:10:00,9.88,9.89,9.87,9.87,61088.0,9.717,9.7268,9.7071,9.7071,61088.0
2015-08-10 12:20:00,9.88,9.88,9.87,9.87,55344.0,9.717,9.717,9.7071,9.7071,55344.0
2015-08-10 12:30:00,9.87,9.87,9.86,9.87,86912.0,9.7071,9.7071,9.6973,9.7071,86912.0
2015-08-10 12:40:00,9.87,9.88,9.87,9.88,83168.0,9.7071,9.717,9.7071,9.717,83168.0
2015-08-10 12:50:00,9.88,9.88,9.86,9.87,136064.0,9.717,9.717,9.6973,9.7071,136064.0
2015-08-10 13:00:00,9.87,9.88,9.87,9.88,242168.0,9.7071,9.717,9.7071,9.717,242168.0
2015-08-10 13:10:00,9.88,9.88,9.87,9.88,66744.0,9.717,9.717,9.7071,9.717,66744.0
2015-08-10 13:20:00,9.88,9.88,9.87,9.87,38200.0,9.717,9.717,9.7071,9.7071,38200.0
2015-08-10 13:30:00,9.87,9.88,9.87,9.88,85600.0,9.7071,9.717,9.7071,9.717,85600.0
2015-08-10 13:40:00,9.88,9.89,9.88,9.88,151872.0,9.717,9.7268,9.717,9.717,151872.0
2015-08-10 13:50:00,9.89,9.89,9.88,9.89,547616.0,9.7268,9.7268,9.717,9.7268,547616.0
2015-08-10 14:00:00,9.89,9.89,9.88,9.89,255672.0,9.7268,9.7268,9.717,9.7268,255672.0
2015-08-10 14:10:00,9.89,9.93,9.88,9.92,540896.0,9.7268,9.7661,9.717,9.7563,540896.0
2015-08-10 14:20:00,9.92,9.92,9.9,9.91,207056.0,9.7563,9.7563,9.7366,9.7465,207056.0
2015-08-10 14:30:00,9.91,9.92,9.9,9.9,168584.0,9.7465,9.7563,9.7366,9.7366,168584.0
2015-08-10 14:40:00,9.9,9.9,9.88,9.88,69432.0,9.7366,9.7366,9.717,9.717,69432.0
2015-08-10 14:50:00,9.89,9.89,9.88,9.89,445712.0,9.7268,9.7268,9.717,9.7268,445712.0
2015-08-10 15:00:00,9.89,9.9,9.88,9.9,130752.0,9.7268,9.7366,9.717,9.7366,130752.0
2015-08-10 15:10:00,9.9,9.9,9.88,9.88,182592.0,9.7366,9.7366,9.717,9.717,182592.0
2015-08-10 15:20:00,9.88,9.89,9.87,9.88,166936.0,9.717,9.7268,9.7071,9.717,166936.0
2015-08-10 15:30:00,9.87,9.88,9.86,9.86,348120.0,9.7071,9.717,9.6973,9.6973,348120.0
2015-08-10 15:40:00,9.86,9.87,9.86,9.86,547120.0,9.6973,9.7071,9.6973,9.6973,547120.0
2015-08-10 15:50:00,9.86,9.88,9.86,9.88,1049992.0,9.6973,9.717,9.6973,9.717,1049992.0
2015-08-11 09:30:00,9.78,9.83,9.74,9.81,1262968.0,9.6186,9.6678,9.5793,9.6481,1262968.0
2015-08-11 09:40:00,9.82,9.86,9.78,9.85,589600.0,9.658,9.6973,9.6186,9.6875,589600.0
2015-08-11 09:50:00,9.84,9.85,9.78,9.81,573040.0,9.6776,9.6875,9.6186,9.6481,573040.0
2015-08-11 10:00:00,9.81,9.81,9.76,9.79,709176.0,9.6481,9.6481,9.5989,9.6285,709176.0
2015-08-11 10:10:00,9.79,9.81,9.77,9.81,194624.0,9.6285,9.6481,9.6088,9.6481,194624.0
2015-08-11 10:20:00,9.81,9.83,9.8,9.8,899552.0,9.6481,9.6678,9.6383,9.6383,899552.0
2015-08-11 10:30:00,9.79,9.79,9.75,9.76,636920.0,9.6285,9.6285,9.5891,9.5989,636920.0
2015-08-11 10:40:00,9.76,9.8,9.76,9.77,206328.0,9.5989,9.6383,9.5989,9.6088,206328.0
2015-08-11 10:50:00,9.77,9.78,9.74,9.74,287224.0,9.6088,9.6186,9.5793,9.5793,287224.0
2015-08-11 11:00:00,9.74,9.74,9.67,9.68,810696.0,9.5793,9.5793,9.5104,9.5203,810696.0
2015-08-11 11:10:00,9.67,9.7,9.67,9.69,480736.0,9.5104,9.5399,9.5104,9.5301,480736.0
2015-08-11 11:20:00,9.69,9.69,9.65,9.66,245824.0,9.5301,9.5301,9.4908,9.5006,245824.0
2015-08-11 11:30:00,9.66,9.69,9.66,9.68,166944.0,9.5006,9.5301,9.5006,9.5203,166944.0
2015-08-11 11:40:00,9.67,9.67,9.62,9.63,194016.0,9.5104,9.5104,9.4613,9.4711,194016.0
2015-08-11 11:50:00,9.62,9.64,9.61,9.63,250968.0,9.4613,9.4809,9.4514,9.4711,250968.0
2015-08-11 12:00:00,9.63,9.64,9.62,9.63,318720.0,9.4711,9.4809,9.4613,9.4711,318720.0
2015-08-11 12:10:00,9.63,9.65,9.63,9.63,291744.0,9.4711,9.4908,9.4711,9.4711,291744.0
2015-08-11 12:20:00,9.63,9.65,9.62,9.64,292872.0,9.4711,9.4908,9.4613,9.4809,292872.0
2015-08-11 12:30:00,9.64,9.66,9.64,9.65,209984.0,9.4809,9.5006,9.4809,9.4908,209984.0
2015-08-11 12:40:00,9.65,9.66,9.63,9.63,245192.0,9.4908,9.5006,9.4711,9.4711,245192.0
2015-08-11 12:50:00,9.63,9.63,9.6,9.6,138616.0,9.4711,9.4711,9.4416,9.4416,138616.0
2015-08-11 13:00:00,9.6,9.6,9.57,9.58,424808.0,9.4416,9.4416,9.4121,9.4219,424808.0
2015-08-11 13:10:00,9.57,9.58,9.56,9.56,460216.0,9.4121,9.4219,9.4022,9.4022,460216.0
2015-08-11 13:20:00,9.55,9.58,9.54,9.58,609576.0,9.3924,9.4219,9.3826,9.4219,609576.0
2015-08-11 13:30:00,9.57,9.6,9.56,9.58,358512.0,9.4121,9.4416,9.4022,9.4219,358512.0
2015-08-11 13:40:00,9.58,9.59,9.56,9.56,45240.0,9.4219,9.4318,9.4022,9.4022,45240.0
2015-08-11 13:50:00,9.57,9.57,9.54,9.54,111224.0,9.4121,9.4121,9.3826,9.3826,111224.0
2015-08-11 14:00:00,9.55,9.56,9.53,9.56,483168.0,9.3924,9.4022,9.3727,9.4022,483168.0
2015-08-11 14:10:00,9.56,9.56,9.52,9.53,361072.0,9.4022,9.4022,9.3629,9.3727,361072.0
2015-08-11 14:20:00,9.53,9.58,9.53,9.57,536480.0,9.3727,9.4219,9.3727,9.4121,536480.0
2015-08-11 14:30:00,9.57,9.58,9.54,9.56,382984.0,9.4121,9.4219,9.3826,9.4022,382984.0
2015-08-11 14:40:00,9.56,9.57,9.56,9.56,206176.0,9.4022,9.4121,9.4022,9.4022,206176.0
2015-08-11 14:50:00,9.56,9.6,9.55,9.6,523680.0,9.4022,9.4416,9.3924,9.4416,523680.0
2015-08-11 15:00:00,9.6,9.61,9.58,9.58,513712.0,9.4416,9.4514,9.4219,9.4219,513712.0
2015-08-11 15:10:00,9.58,9.62,9.58,9.61,263408.0,9.4219,9.4613,9.4219,9.4514,263408.0
2015-08-11 15:20:00,9.61,9.63,9.6,9.63,278544.0,9.4514,9.4711,9.4416,9.4711,278544.0
2015-08-11 15:30:00,9.63,9.63,9.6,9.63,234104.0,9.4711,9.4711,9.4416,9.4711,234104.0
2015-08-11 15:40:00,9.63,9.64,9.62,9.63,546560.0,9.4711,9.4809,9.4613,9.4711,546560.0
2015-08-11 15:50:00,9.62,9.65,9.61,9.63,1372016.0,9.4613,9.4908,9.4514,9.4711,1372016.0
2015-08-12 09:30:00,9.5,9.5,9.39,9.42,2033736.0,9.3432,9.3432,9.2351,9.2646,2033736.0
2015-08-12 09:40:00,9.43,9.44,9.39,9.4,1199584.0,9.2744,9.2842,9.2351,9.2449,1199584.0
2015-08-12 09:50:00,9.39,9.42,9.37,9.41,856976.0,9.2351,9.2646,9.2154,9.2547,856976.0
2015-08-12 10:00:00,9.4,9.42,9.39,9.39,487288.0,9.2449,9.2646,9.2351,9.2351,487288.0
2015-08-12 10:10:00,9.39,9.4,9.35,9.37,1339856.0,9.2351,9.2449,9.1957,9.2154,1339856.0
2015-08-12 10:20:00,9.37,9.37,9.3,9.35,1275408.0,9.2154,9.2154,9.1465,9.1957,1275408.0
2015-08-12 10:30:00,9.35,9.36,9.34,9.36,393288.0,9.1957,9.2055,9.1859,9.2055,393288.0
2015-08-12 10:40:00,9.36,9.36,9.32,9.33,295352.0,9.2055,9.2055,9.1662,9.176,295352.0
2015-08-12 10:50:00,9.33,9.34,9.29,9.32,377504.0,9.176,9.1859,9.1367,9.1662,377504.0
2015-08-12 11:00:00,9.33,9.38,9.33,9.38,425280.0,9.176,9.2252,9.176,9.2252,425280.0
2015-08-12 11:10:00,9.38,9.42,9.38,9.41,380808.0,9.2252,9.2646,9.2252,9.2547,380808.0
2015-08-12 11:20:00,9.42,9.45,9.39,9.44,585048.0,9.2646,9.2941,9.2351,9.2842,585048.0
2015-08-12 11:30:00,9.44,9.44,9.41,9.41,154064.0,9.2842,9.2842,9.2547,9.2547,154064.0
2015-08-12 11:40:00,9.42,9.42,9.39,9.39,142320.0,9.2646,9.2646,9.2351,9.2351,142320.0
2015-08-12 11:50:00,9.39,9.39,9.35,9.35,261920.0,9.2351,9.2351,9.1957,9.1957,261920.0
2015-08-12 12:00:00,9.34,9.38,9.34,9.38,144576.0,9.1859,9.2252,9.1859,9.2252,144576.0
2015-08-12 12:10:00,9.38,9.41,9.38,9.41,154488.0,9.2252,9.2547,9.2252,9.2547,154488.0
2015-08-12 12:20:00,9.41,9.42,9.39,9.42,305184.0,9.2547,9.2646,9.2351,9.2646,305184.0
2015-08-12 12:30:00,9.43,9.48,9.42,9.48,640912.0,9.2744,9.3236,9.2646,9.3236,640912.0
2015-08-12 12:40:00,9.48,9.5,9.47,9.48,263416.0,9.3236,9.3432,9.3137,9.3236,263416.0
2015-08-12 12:50:00,9.47,9.51,9.47,9.49,226088.0,9.3137,9.3531,9.3137,9.3334,226088.0
2015-08-12 13:00:00,9.5,9.55,9.49,9.53,312240.0,9.3432,9.3924,9.3334,9.3727,312240.0
2015-08-12 13:10:00,9.53,9.55,9.51,9.55,321984.0,9.3727,9.3924,9.3531,9.3924,321984.0
2015-08-12 13:20:00,9.56,9.57,9.55,9.55,600448.0,9.4022,9.4121,9.3924,9.3924,600448.0
2015-08-12 13:30:00,9.54,9.55,9.52,9.53,196016.0,9.3826,9.3924,9.3629,9.3727,196016.0
2015-08-12 13:40:00,9.53,9.62,9.53,9.62,585904.0,9.3727,9.4613,9.3727,9.4613,585904.0
2015-08-12 13:50:00,9.62,9.66,9.61,9.65,448688.0,9.4613,9.5006,9.4514,9.4908,448688.0
2015-08-12 14:00:00,9.64,9.64,9.6,9.63,580352.0,9.4809,9.4809,9.4416,9.4711,580352.0
2015-08-12 14:10:00,9.64,9.66,9.63,9.63,445184.0,9.4809,9.5006,9.4711,9.4711,445184.0
2015-08-12 14:20:00,9.63,9.64,9.59,9.59,1123096.0,9.4711,9.4809,9.4318,9.4318,1123096.0
2015-08-12 14:30:00,9.6,9.65,9.6,9.65,257920.0,9.4416,9.4908,9.4416,9.4908,257920.0
2015-08-12 14:40:00,9.65,9.68,9.65,9.68,344112.0,9.4908,9.5203,9.4908,9.5203,344112.0
2015-08-12 14:50:00,9.68,9.69,9.66,9.68,310064.0,9.5203,9.5301,9.5006,9.5203,310064.0
2015-08-12 15:00:00,9.68,9.7,9.67,9.69,183880.0,9.5203,9.5399,9.5104,9.5301,183880.0
2015-08-12 15:10:00,9.69,9.69,9.66,9.68,376384.0,9.5301,9.5301,9.5006,9.5203,376384.0
2015-08-12 15:20:00,9.68,9.72,9.67,9.71,419704.0,9.5203,9.5596,9.5104,9.5498,419704.0
2015-08-12 15:30:00,9.71,9.73,9.7,9.7,837440.0,9.5498,9.5694,9.5399,9.5399,837440.0
2015-08-12 15:40:00,9.7,9.7,9.68,9.69,899160.0,9.5399,9.5399,9.5203,9.5301,899160.0
2015-08-12 15:50:00,9.69,9.71,9.68,9.69,1724368.0,9.5301,9.5498,9.5203,9.5301,1724368.0
2015-08-13 09:30:00,9.72,9.77,9.69,9.7,1368304.0,9.5596,9.6088,9.5301,9.5399,1368304.0
2015-08-13 09:40:00,9.69,9.72,9.65,9.65,520856.0,9.5301,9.5596,9.4908,9.4908,520856.0
2015-08-13 09:50:00,9.64,9.69,9.64,9.67,349520.0,9.4809,9.5301,9.4809,9.5104,349520.0
2015-08-13 10:00:00,9.65,9.69,9.64,9.68,211304.0,9.4908,9.5301,9.4809,9.5203,211304.0
2015-08-13 10:10:00,9.68,9.69,9.62,9.64,291728.0,9.5203,9.5301,9.4613,9.4809,291728.0
2015-08-13 10:20:00,9.64,9.67,9.63,9.67,229408.0,9.4809,9.5104,9.4711,9.5104,229408.0
2015-08-13 10:30:00,9.67,9.72,9.64,9.72,360896.0,9.5104,9.5596,9.4809,9.5596,360896.0
2015-08-13 10:40:00,9.72,9.75,9.72,9.72,813200.0,9.5596,9.5891,9.5596,9.5596,813200.0
2015-08-13 10:50:00,9.72,9.74,9.7,9.7,225976.0,9.5596,9.5793,9.5399,9.5399,225976.0
2015-08-13 11:00:00,9.69,9.71,9.68,9.68,214592.0,9.5301,9.5498,9.5203,9.5203,214592.0
2015-08-13 11:10:00,9.68,9.72,9.66,9.72,333096.0,9.5203,9.5596,9.5006,9.5596,333096.0
2015-08-13 11:20:00,9.72,9.72,9.69,9.69,163704.0,9.5596,9.5596,9.5301,9.5301,163704.0
2015-08-13 11:30:00,9.7,9.73,9.7,9.71,63240.0,9.5399,9.5694,9.5399,9.5498,63240.0
2015-08-13 11:40:00,9.72,9.75,9.72,9.75,376120.0,9.5596,9.5891,9.5596,9.5891,376120.0
2015-08-13 11:50:00,9.75,9.76,9.72,9.72,122624.0,9.5891,9.5989,9.5596,9.5596,122624.0
2015-08-13 12:00:00,9.74,9.77,9.73,9.76,441192.0,9.5793,9.6088,9.5694,9.5989,441192.0
2015-08-13 12:10:00,9.76,9.77,9.75,9.76,123472.0,9.5989,9.6088,9.5891,9.5989,123472.0
2015-08-13 12:20:00,9.76,9.79,9.75,9.78,258008.0,9.5989,9.6285,9.5891,9.6186,258008.0
2015-08-13 12:30:00,9.79,9.79,9.78,9.78,115272.0,9.6285,9.6285,9.6186,9.6186,115272.0
2015-08-13 12:40:00,9.78,9.78,9.76,9.78,188784.0,9.6186,9.6186,9.5989,9.6186,188784.0
2015-08-13 12:50:00,9.78,9.79,9.77,9.77,161832.0,9.6186,9.6285,9.6088,9.6088,161832.0
2015-08-13 13:00:00,9.78,9.81,9.77,9.8,293048.0,9.6186,9.6481,9.6088,9.6383,293048.0
2015-08-13 13:10:00,9.8,9.8,9.77,9.78,227912.0,9.6383,9.6383,9.6088,9.6186,227912.0
2015-08-13 13:20:00,9.78,9.8,9.78,9.79,83672.0,9.6186,9.6383,9.6186,9.6285,83672.0
2015-08-13 13:30:00,9.8,9.8,9.78,9.78,110400.0,9.6383,9.6383,9.6186,9.6186,110400.0
2015-08-13 13:40:00,9.78,9.79,9.76,9.78,98536.0,9.6186,9.6285,9.5989,9.6186,98536.0
2015-08-13 13:50:00,9.78,9.78,9.75,9.76,231880.0,9.6186,9.6186,9.5891,9.5989,231880.0
2015-08-13 14:00:00,9.76,9.78,9.75,9.78,74200.0,9.5989,9.6186,9.5891,9.6186,74200.0
2015-08-13 14:10:00,9.78,9.79,9.77,9.78,152472.0,9.6186,9.6285,9.6088,9.6186,152472.0
2015-08-13 14:20:00,9.78,9.79,9.78,9.79,71880.0,9.6186,9.6285,9.6186,9.6285,71880.0
2015-08-13 14:30:00,9.79,9.79,9.78,9.78,51304.0,9.6285,9.6285,9.6186,9.6186,51304.0
2015-08-13 14:40:00,9.78,9.78,9.77,9.78,79128.0,9.6186,9.6186,9.6088,9.6186,79128.0
2015-08-13 14:50:00,9.79,9.79,9.78,9.79,308760.0,9.6285,9.6285,9.6186,9.6285,308760.0
2015-08-13 15:00:00,9.79,9.79,9.75,9.75,503216.0,9.6285,9.6285,9.5891,9.5891,503216.0
2015-08-13 15:10:00,9.75,9.75,9.74,9.74,309504.0,9.5891,9.5891,9.5793,9.5793,309504.0
2015-08-13 15:20:00,9.74,9.74,9.71,9.71,814400.0,9.5793,9.5793,9.5498,9.5498,814400.0
2015-08-13 15:30:00,9.7,9.7,9.64,9.66,786384.0,9.5399,9.5399,9.4809,9.5006,786384.0
2015-08-13 15:40:00,9.67,9.68,9.65,9.67,1254408.0,9.5104,9.5203,9.4908,9.5104,1254408.0
2015-08-13 15:50:00,9.67,9.68,9.65,9.65,1100576.0,9.5104,9.5203,9.4908,9.4908,1100576.0
2015-08-14 09:30:00,9.62,9.66,9.6,9.64,750976.0,9.4613,9.5006,9.4416,9.4809,750976.0
2015-08-14 09:40:00,9.63,9.65,9.61,9.64,618384.0,9.4711,9.4908,9.4514,9.4809,618384.0
2015-08-14 09:50:00,9.64,9.69,9.64,9.67,630944.0,9.4809,9.5301,9.4809,9.5104,630944.0
2015-08-14 10:00:00,9.67,9.69,9.65,9.66,312440.0,9.5104,9.5301,9.4908,9.5006,312440.0
2015-08-14 10:10:00,9.66,9.67,9.63,9.65,110680.0,9.5006,9.5104,9.4711,9.4908,110680.0
2015-08-14 10:20:00,9.64,9.65,9.62,9.62,187024.0,9.4809,9.4908,9.4613,9.4613,187024.0
2015-08-14 10:30:00,9.63,9.66,9.63,9.65,218840.0,9.4711,9.5006,9.4711,9.4908,218840.0
2015-08-14 10:40:00,9.66,9.67,9.61,9.62,225392.0,9.5006,9.5104,9.4514,9.4613,225392.0
2015-08-14 10:50:00,9.63,9.65,9.62,9.63,106352.0,9.4711,9.4908,9.4613,9.4711,106352.0
2015-08-14 11:00:00,9.62,9.64,9.6,9.6,444656.0,9.4613,9.4809,9.4416,9.4416,444656.0
2015-08-14 11:10:00,9.6,9.61,9.58,9.59,382144.0,9.4416,9.4514,9.4219,9.4318,382144.0
2015-08-14 11:20:00,9.59,9.61,9.59,9.61,483792.0,9.4318,9.4514,9.4318,9.4514,483792.0
2015-08-14 11:30:00,9.61,9.62,9.6,9.62,255792.0,9.4514,9.4613,9.4416,9.4613,255792.0
2015-08-14 11:40:00,9.62,9.65,9.62,9.63,151600.0,9.4613,9.4908,9.4613,9.4711,151600.0
2015-08-14 11:50:00,9.63,9.65,9.63,9.64,205280.0,9.4711,9.4908,9.4711,9.4809,205280.0
2015-08-14 12:00:00,9.64,9.65,9.63,9.63,156256.0,9.4809,9.4908,9.4711,9.4711,156256.0
2015-08-14 12:10:00,9.63,9.64,9.62,9.63,109440.0,9.4711,9.4809,9.4613,9.4711,109440.0
2015-08-14 12:20:00,9.64,9.64,9.62,9.64,72648.0,9.4809,9.4809,9.4613,9.4809,72648.0
2015-08-14 12:30:00,9.64,9.65,9.63,9.64,106800.0,9.4809,9.4908,9.4711,9.4809,106800.0
2015-08-14 12:40:00,9.64,9.65,9.61,9.61,147688.0,9.4809,9.4908,9.4514,9.4514,147688.0
2015-08-14 12:50:00,9.61,9.62,9.6,9.62,271400.0,9.4514,9.4613,9.4416,9.4613,271400.0
2015-08-14 13:00:00,9.62,9.64,9.61,9.64,106768.0,9.4613,9.4809,9.4514,9.4809,106768.0
2015-08-14 13:10:00,9.63,9.67,9.63,9.66,675392.0,9.4711,9.5104,9.4711,9.5006,675392.0
2015-08-14 13:20:00,9.67,9.67,9.66,9.67,94400.0,9.5104,9.5104,9.5006,9.5104,94400.0
2015-08-14 13:30:00,9.67,9.69,9.67,9.67,200416.0,9.5104,9.5301,9.5104,9.5104,200416.0
2015-08-14 13:40:00,9.67,9.67,9.65,9.65,166896.0,9.5104,9.5104,9.4908,9.4908,166896.0
2015-08-14 13:50:00,9.65,9.66,9.64,9.65,208256.0,9.4908,9.5006,9.4809,9.4908,208256.0
2015-08-14 14:00:00,9.65,9.66,9.65,9.65,174680.0,9.4908,9.5006,9.4908,9.4908,174680.0
2015-08-14 14:10:00,9.66,9.68,9.66,9.67,130616.0,9.5006,9.5203,9.5006,9.5104,130616.0
2015-08-14 14:20:00,9.67,9.68,9.67,9.67,114976.0,9.5104,9.5203,9.5104,9.5104,114976.0
2015-08-14 14:30:00,9.67,9.68,9.66,9.68,165424.0,9.5104,9.5203,9.5006,9.5203,165424.0
2015-08-14 14:40:00,9.67,9.68,9.67,9.67,142240.0,9.5104,9.5203,9.5104,9.5104,142240.0
2015-08-14 14:50:00,9.67,9.68,9.67,9.67,109152.0,9.5104,9.5203,9.5104,9.5104,109152.0
2015-08-14 15:00:00,9.67,9.7,9.67,9.7,270648.0,9.5104,9.5399,9.5104,9.5399,270648.0
2015-08-14 15:10:00,9.7,9.71,9.7,9.71,377408.0,9.5399,9.5498,9.5399,9.5498,377408.0
2015-08-14 15:20:00,9.71,9.72,9.71,9.71,443896.0,9.5498,9.5596,9.5498,9.5498,443896.0
2015-08-14 15:30:00,9.71,9.72,9.71,9.71,373056.0,9.5498,9.5596,9.5498,9.5498,373056.0
2015-08-14 15:40:00,9.71,9.72,9.71,9.71,213768.0,9.5498,9.5596,9.5498,9.5498,213768.0
2015-08-14 15:50:00,9.71,9.71,9.69,9.7,646168.0,9.5498,9.5498,9.5301,9.5399,646168.0
2015-08-17 09:30:00,9.64,9.65,9.6,9.63,1679296.0,9.4809,9.4908,9.4416,9.4711,1679296.0
2015-08-17 09:40:00,9.63,9.64,9.61,9.62,487400.0,9.4711,9.4809,9.4514,9.4613,487400.0
2015-08-17 09:50:00,9.61,9.65,9.61,9.64,269536.0,9.4514,9.4908,9.4514,9.4809,269536.0
2015-08-17 10:00:00,9.64,9.66,9.62,9.65,398984.0,9.4809,9.5006,9.4613,9.4908,398984.0
2015-08-17 10:10:00,9.66,9.74,9.65,9.74,839544.0,9.5006,9.5793,9.4908,9.5793,839544.0
2015-08-17 10:20:00,9.74,9.75,9.71,9.72,472184.0,9.5793,9.5891,9.5498,9.5596,472184.0
2015-08-17 10:30:00,9.72,9.73,9.69,9.7,388976.0,9.5596,9.5694,9.5301,9.5399,388976.0
2015-08-17 10:40:00,9.7,9.74,9.69,9.72,282800.0,9.5399,9.5793,9.5301,9.5596,282800.0
2015-08-17 10:50:00,9.72,9.76,9.72,9.75,316656.0,9.5596,9.5989,9.5596,9.5891,316656.0
2015-08-17 11:00:00,9.76,9.78,9.76,9.78,414984.0,9.5989,9.6186,9.5989,9.6186,414984.0
2015-08-17 11:10:00,9.78,9.8,9.78,9.78,228320.0,9.6186,9.6383,9.6186,9.6186,228320.0
2015-08-17 11:20:00,9.79,9.79,9.76,9.76,194304.0,9.6285,9.6285,9.5989,9.5989,194304.0
2015-08-17 11:30:00,9.76,9.78,9.76,9.78,100872.0,9.5989,9.6186,9.5989,9.6186,100872.0
2015-08-17 11:40:00,9.77,9.79,9.77,9.79,238720.0,9.6088,9.6285,9.6088,9.6285,238720.0
2015-08-17 11:50:00,9.78,9.79,9.76,9.76,135912.0,9.6186,9.6285,9.5989,9.5989,135912.0
2015-08-17 12:00:00,9.77,9.78,9.76,9.78,176488.0,9.6088,9.6186,9.5989,9.6186,176488.0
2015-08-17 12:10:00,9.77,9.78,9.76,9.76,63592.0,9.6088,9.6186,9.5989,9.5989,63592.0
2015-08-17 12:20:00,9.78,9.78,9.78,9.78,25360.0,9.6186,9.6186,9.6186,9.6186,25360.0
2015-08-17 12:30:00,9.78,9.79,9.77,9.78,79328.0,9.6186,9.6285,9.6088,9.6186,79328.0
2015-08-17 12:40:00,9.78,9.79,9.78,9.79,48400.0,9.6186,9.6285,9.6186,9.6285,48400.0
2015-08-17 12:50:00,9.79,9.81,9.78,9.81,131232.0,9.6285,9.6481,9.6186,9.6481,131232.0
2015-08-17 13:00:00,9.81,9.82,9.81,9.81,403312.0,9.6481,9.658,9.6481,9.6481,403312.0
2015-08-17 13:10:00,9.81,9.82,9.81,9.81,133504.0,9.6481,9.658,9.6481,9.6481,133504.0
2015-08-17 13:20:00,9.82,9.84,9.82,9.84,136160.0,9.658,9.6776,9.658,9.6776,136160.0
2015-08-17 13:30:00,9.84,9.84,9.83,9.84,163344.0,9.6776,9.6776,9.6678,9.6776,163344.0
2015-08-17 13:40:00,9.84,9.84,9.82,9.83,146200.0,9.6776,9.6776,9.658,9.6678,146200.0
2015-08-17 13:50:00,9.83,9.84,9.83,9.83,71280.0,9.6678,9.6776,9.6678,9.6678,71280.0
2015-08-17 14:00:00,9.83,9.85,9.83,9.84,167112.0,9.6678,9.6875,9.6678,9.6776,167112.0
2015-08-17 14:10:00,9.84,9.84,9.82,9.83,145680.0,9.6776,9.6776,9.658,9.6678,145680.0
2015-08-17 14:20:00,9.83,9.83,9.82,9.82,56560.0,9.6678,9.6678,9.658,9.658,56560.0
2015-08-17 14:30:00,9.82,9.83,9.82,9.83,203248.0,9.658,9.6678,9.658,9.6678,203248.0
2015-08-17 14:40:00,9.83,9.84,9.83,9.83,116624.0,9.6678,9.6776,9.6678,9.6678,116624.0
2015-08-17 14:50:00,9.82,9.84,9.82,9.83,112800.0,9.658,9.6776,9.658,9.6678,112800.0
2015-08-17 15:00:00,9.84,9.84,9.83,9.84,158176.0,9.6776,9.6776,9.6678,9.6776,158176.0
2015-08-17 15:10:00,9.84,9.84,9.82,9.83,153480.0,9.6776,9.6776,9.658,9.6678,153480.0
2015-08-17 15:20:00,9.83,9.83,9.82,9.83,95176.0,9.6678,9.6678,9.658,9.6678,95176.0
2015-08-17 15:30:00,9.83,9.84,9.82,9.83,265880.0,9.6678,9.6776,9.658,9.6678,265880.0
2015-08-17 15:40:00,9.83,9.84,9.83,9.84,292352.0,9.6678,9.6776,9.6678,9.6776,292352.0
2015-08-17 15:50:00,9.84,9.86,9.84,9.85,1529344.0,9.6776,9.6973,9.6776,9.6875,1529344.0
2015-08-18 09:30:00,9.83,9.83,9.78,9.8,760480.0,9.6678,9.6678,9.6186,9.6383,760480.0
2015-08-18 09:40:00,9.81,9.81,9.76,9.79,646376.0,9.6481,9.6481,9.5989,9.6285,646376.0
2015-08-18 09:50:00,9.8,9.8,9.77,9.79,426560.0,9.6383,9.6383,9.6088,9.6285,426560.0
2015-08-18 10:00:00,9.79,9.81,9.77,9.81,292264.0,9.6285,9.6481,9.6088,9.6481,292264.0
2015-08-18 10:10:00,9.82,9.83,9.79,9.83,336432.0,9.658,9.6678,9.6285,9.6678,336432.0
2015-08-18 10:20:00,9.83,9.84,9.81,9.81,259984.0,9.6678,9.6776,9.6481,9.6481,259984.0
2015-08-18 10:30:00,9.81,9.82,9.79,9.8,135544.0,9.6481,9.658,9.6285,9.6383,135544.0
2015-08-18 10:40:00,9.81,9.82,9.8,9.82,297680.0,9.6481,9.658,9.6383,9.658,297680.0
2015-08-18 10:50:00,9.81,9.84,9.81,9.84,335848.0,9.6481,9.6776,9.6481,9.6776,335848.0
2015-08-18 11:00:00,9.84,9.84,9.81,9.83,166224.0,9.6776,9.6776,9.6481,9.6678,166224.0
2015-08-18 11:10:00,9.83,9.84,9.82,9.83,197672.0,9.6678,9.6776,9.658,9.6678,197672.0
2015-08-18 11:20:00,9.83,9.84,9.8,9.8,184568.0,9.6678,9.6776,9.6383,9.6383,184568.0
2015-08-18 11:30:00,9.8,9.81,9.78,9.78,248712.0,9.6383,9.6481,9.6186,9.6186,248712.0
2015-08-18 11:40:00,9.78,9.8,9.77,9.78,105600.0,9.6186,9.6383,9.6088,9.6186,105600.0
2015-08-18 11:50:00,9.78,9.8,9.78,9.8,251152.0,9.6186,9.6383,9.6186,9.6383,251152.0
2015-08-18 12:00:00,9.8,9.81,9.8,9.81,134000.0,9.6383,9.6481,9.6383,9.6481,134000.0
2015-08-18 12:10:00,9.81,9.82,9.8,9.8,170832.0,9.6481,9.658,9.6383,9.6383,170832.0
2015-08-18 12:20:00,9.79,9.81,9.79,9.81,105768.0,9.6285,9.6481,9.6285,9.6481,105768.0
2015-08-18 12:30:00,9.8,9.8,9.79,9.8,54872.0,9.6383,9.6383,9.6285,9.6383,54872.0
2015-08-18 12:40:00,9.79,9.8,9.79,9.8,65200.0,9.6285,9.6383,9.6285,9.6383,65200.0
2015-08-18 12:50:00,9.8,9.81,9.77,9.78,217968.0,9.6383,9.6481,9.6088,9.6186,217968.0
2015-08-18 13:00:00,9.77,9.78,9.75,9.78,370888.0,9.6088,9.6186,9.5891,9.6186,370888.0
2015-08-18 13:10:00,9.77,9.78,9.77,9.78,144800.0,9.6088,9.6186,9.6088,9.6186,144800.0
2015-08-18 13:20:00,9.78,9.79,9.77,9.78,156184.0,9.6186,9.6285,9.6088,9.6186,156184.0
2015-08-18 13:30:00,9.78,9.78,9.77,9.77,118000.0,9.6186,9.6186,9.6088,9.6088,118000.0
2015-08-18 13:40:00,9.77,9.78,9.74,9.74,354064.0,9.6088,9.6186,9.5793,9.5793,354064.0
2015-08-18 13:50:00,9.74,9.76,9.72,9.75,178208.0,9.5793,9.5989,9.5596,9.5891,178208.0
2015-08-18 14:00:00,9.75,9.77,9.74,9.76,204464.0,9.5891,9.6088,9.5793,9.5989,204464.0
2015-08-18 14:10:00,9.77,9.78,9.77,9.78,183464.0,9.6088,9.6186,9.6088,9.6186,183464.0
2015-08-18 14:20:00,9.77,9.78,9.77,9.78,129400.0,9.6088,9.6186,9.6088,9.6186,129400.0
2015-08-18 14:30:00,9.78,9.78,9.76,9.77,132896.0,9.6186,9.6186,9.5989,9.6088,132896.0
2015-08-18 14:40:00,9.77,9.77,9.75,9.76,175968.0,9.6088,9.6088,9.5891,9.5989,175968.0
2015-08-18 14:50:00,9.76,9.76,9.73,9.74,363736.0,9.5989,9.5989,9.5694,9.5793,363736.0
2015-08-18 15:00:00,9.74,9.75,9.74,9.75,74624.0,9.5793,9.5891,9.5793,9.5891,74624.0
2015-08-18 15:10:00,9.75,9.76,9.74,9.75,87352.0,9.5891,9.5989,9.5793,9.5891,87352.0
2015-08-18 15:20:00,9.75,9.75,9.73,9.75,217000.0,9.5891,9.5891,9.5694,9.5891,217000.0
2015-08-18 15:30:00,9.75,9.75,9.74,9.75,72456.0,9.5891,9.5891,9.5793,9.5891,72456.0
2015-08-18 15:40:00,9.74,9.76,9.73,9.76,215736.0,9.5793,9.5989,9.5694,9.5989,215736.0
2015-08-18 15:50:00,9.75,9.76,9.74,9.75,519280.0,9.5891,9.5989,9.5793,9.5891,519280.0
2015-08-19 09:30:00,9.7,9.7,9.62,9.64,932360.0,9.5399,9.5399,9.4613,9.4809,932360.0
2015-08-19 09:40:00,9.64,9.65,9.6,9.6,800480.0,9.4809,9.4908,9.4416,9.4416,800480.0
2015-08-19 09:50:00,9.6,9.63,9.58,9.6,906128.0,9.4416,9.4711,9.4219,9.4416,906128.0
2015-08-19 10:00:00,9.6,9.67,9.59,9.66,684528.0,9.4416,9.5104,9.4318,9.5006,684528.0
2015-08-19 10:10:00,9.66,9.68,9.64,9.65,523528.0,9.5006,9.5203,9.4809,9.4908,523528.0
2015-08-19 10:20:00,9.65,9.67,9.64,9.66,348912.0,9.4908,9.5104,9.4809,9.5006,348912.0
2015-08-19 10:30:00,9.66,9.66,9.63,9.63,315456.0,9.5006,9.5006,9.4711,9.4711,315456.0
2015-08-19 10:40:00,9.64,9.64,9.59,9.61,715192.0,9.4809,9.4809,9.4318,9.4514,715192.0
2015-08-19 10:50:00,9.61,9.61,9.57,9.59,563536.0,9.4514,9.4514,9.4121,9.4318,563536.0
2015-08-19 11:00:00,9.59,9.62,9.59,9.59,532056.0,9.4318,9.4613,9.4318,9.4318,532056.0
2015-08-19 11:10:00,9.59,9.61,9.57,9.58,423016.0,9.4318,9.4514,9.4121,9.4219,423016.0
2015-08-19 11:20:00,9.58,9.58,9.55,9.56,695040.0,9.4219,9.4219,9.3924,9.4022,695040.0
2015-08-19 11:30:00,9.55,9.57,9.54,9.57,238736.0,9.3924,9.4121,9.3826,9.4121,238736.0
2015-08-19 11:40:00,9.57,9.57,9.52,9.52,503896.0,9.4121,9.4121,9.3629,9.3629,503896.0
2015-08-19 11:50:00,9.52,9.55,9.51,9.55,252648.0,9.3629,9.3924,9.3531,9.3924,252648.0
2015-08-19 12:00:00,9.55,9.56,9.54,9.56,249152.0,9.3924,9.4022,9.3826,9.4022,249152.0
2015-08-19 12:10:00,9.56,9.56,9.54,9.54,361488.0,9.4022,9.4022,9.3826,9.3826,361488.0
2015-08-19 12:20:00,9.54,9.56,9.53,9.56,369880.0,9.3826,9.4022,9.3727,9.4022,369880.0
2015-08-19 12:30:00,9.56,9.59,9.55,9.59,256608.0,9.4022,9.4318,9.3924,9.4318,256608.0
2015-08-19 12:40:00,9.59,9.6,9.58,9.58,396776.0,9.4318,9.4416,9.4219,9.4219,396776.0
2015-08-19 12:50:00,9.58,9.6,9.57,9.59,273528.0,9.4219,9.4416,9.4121,9.4318,273528.0
2015-08-19 13:00:00,9.6,9.61,9.59,9.6,225064.0,9.4416,9.4514,9.4318,9.4416,225064.0
2015-08-19 13:10:00,9.6,9.63,9.6,9.63,508232.0,9.4416,9.4711,9.4416,9.4711,508232.0
2015-08-19 13:20:00,9.63,9.64,9.6,9.6,391328.0,9.4711,9.4809,9.4416,9.4416,391328.0
2015-08-19 13:30:00,9.6,9.63,9.6,9.61,526568.0,9.4416,9.4711,9.4416,9.4514,526568.0
2015-08-19 13:40:00,9.61,9.67,9.61,9.66,1377912.0,9.4514,9.5104,9.4514,9.5006,1377912.0
2015-08-19 13:50:00,9.66,9.66,9.63,9.63,622808.0,9.5006,9.5006,9.4711,9.4711,622808.0
2015-08-19 14:00:00,9.63,9.74,9.63,9.74,1578248.0,9.4711,9.5793,9.4711,9.5793,1578248.0
2015-08-19 14:10:00,9.74,9.8,9.74,9.75,1219304.0,9.5793,9.6383,9.5793,9.5891,1219304.0
2015-08-19 14:20:00,9.75,9.77,9.73,9.74,380200.0,9.5891,9.6088,9.5694,9.5793,380200.0
2015-08-19 14:30:00,9.74,9.74,9.71,9.72,257712.0,9.5793,9.5793,9.5498,9.5596,257712.0
2015-08-19 14:40:00,9.72,9.73,9.67,9.69,661416.0,9.5596,9.5694,9.5104,9.5301,661416.0
2015-08-19 14:50:00,9.68,9.68,9.61,9.61,485864.0,9.5203,9.5203,9.4514,9.4514,485864.0
2015-08-19 15:00:00,9.61,9.64,9.59,9.63,726056.0,9.4514,9.4809,9.4318,9.4711,726056.0
2015-08-19 15:10:00,9.63,9.63,9.6,9.63,383280.0,9.4711,9.4711,9.4416,9.4711,383280.0
2015-08-19 15:20:00,9.63,9.66,9.62,9.65,389328.0,9.4711,9.5006,9.4613,9.4908,389328.0
2015-08-19 15:30:00,9.65,9.68,9.63,9.64,367816.0,9.4908,9.5203,9.4711,9.4809,367816.0
2015-08-19 15:40:00,9.64,9.68,9.63,9.68,239624.0,9.4809,9.5203,9.4711,9.5203,239624.0
2015-08-19 15:50:00,9.68,9.68,9.63,9.63,624640.0,9.5203,9.5203,9.4711,9.4711,624640.0
2015-08-20 09:30:00,9.44,9.49,9.42,9.49,1850408.0,9.2842,9.3334,9.2646,9.3334,1850408.0
2015-08-20 09:40:00,9.47,9.51,9.43,9.44,1297832.0,9.3137,9.3531,9.2744,9.2842,1297832.0
2015-08-20 09:50:00,9.44,9.45,9.4,9.4,1782032.0,9.2842,9.2941,9.2449,9.2449,1782032.0
2015-08-20 10:00:00,9.41,9.42,9.35,9.37,1908528.0,9.2547,9.2646,9.1957,9.2154,1908528.0
2015-08-20 10:10:00,9.37,9.37,9.3,9.3,1252992.0,9.2154,9.2154,9.1465,9.1465,1252992.0
2015-08-20 10:20:00,9.3,9.31,9.24,9.27,1419968.0,9.1465,9.1564,9.0875,9.117,1419968.0
2015-08-20 10:30:00,9.27,9.31,9.25,9.3,535608.0,9.117,9.1564,9.0974,9.1465,535608.0
2015-08-20 10:40:00,9.3,9.32,9.29,9.32,354048.0,9.1465,9.1662,9.1367,9.1662,354048.0
2015-08-20 10:50:00,9.31,9.33,9.3,9.31,459592.0,9.1564,9.176,9.1465,9.1564,459592.0
2015-08-20 11:00:00,9.31,9.33,9.27,9.27,298576.0,9.1564,9.176,9.117,9.117,298576.0
2015-08-20 11:10:00,9.27,9.28,9.23,9.23,484848.0,9.117,9.1269,9.0777,9.0777,484848.0
2015-08-20 11:20:00,9.24,9.3,9.24,9.28,374616.0,9.0875,9.1465,9.0875,9.1269,374616.0
2015-08-20 11:30:00,9.28,9.28,9.24,9.26,346776.0,9.1269,9.1269,9.0875,9.1072,346776.0
2015-08-20 11:40:00,9.25,9.27,9.25,9.27,200872.0,9.0974,9.117,9.0974,9.117,200872.0
2015-08-20 11:50:00,9.26,9.3,9.25,9.3,325920.0,9.1072,9.1465,9.0974,9.1465,325920.0
2015-08-20 12:00:00,9.29,9.29,9.26,9.29,318544.0,9.1367,9.1367,9.1072,9.1367,318544.0
2015-08-20 12:10:00,9.29,9.29,9.25,9.26,339704.0,9.1367,9.1367,9.0974,9.1072,339704.0
2015-08-20 12:20:00,9.26,9.26,9.23,9.24,520984.0,9.1072,9.1072,9.0777,9.0875,520984.0
2015-08-20 12:30:00,9.23,9.27,9.23,9.25,288248.0,9.0777,9.117,9.0777,9.0974,288248.0
2015-08-20 12:40:00,9.24,9.25,9.2,9.21,863544.0,9.0875,9.0974,9.0482,9.058,863544.0
2015-08-20 12:50:00,9.21,9.21,9.17,9.18,758416.0,9.058,9.058,9.0187,9.0285,758416.0
2015-08-20 13:00:00,9.18,9.18,9.16,9.17,337584.0,9.0285,9.0285,9.0088,9.0187,337584.0
2015-08-20 13:10:00,9.16,9.22,9.16,9.21,762488.0,9.0088,9.0679,9.0088,9.058,762488.0
2015-08-20 13:20:00,9.21,9.24,9.2,9.22,453960.0,9.058,9.0875,9.0482,9.0679,453960.0
2015-08-20 13:30:00,9.22,9.23,9.2,9.2,306792.0,9.0679,9.0777,9.0482,9.0482,306792.0
2015-08-20 13:40:00,9.2,9.23,9.18,9.23,566280.0,9.0482,9.0777,9.0285,9.0777,566280.0
2015-08-20 13:50:00,9.23,9.24,9.23,9.23,644728.0,9.0777,9.0875,9.0777,9.0777,644728.0
2015-08-20 14:00:00,9.23,9.23,9.19,9.19,436728.0,9.0777,9.0777,9.0384,9.0384,436728.0
2015-08-20 14:10:00,9.19,9.2,9.17,9.2,830648.0,9.0384,9.0482,9.0187,9.0482,830648.0
2015-08-20 14:20:00,9.19,9.22,9.18,9.18,349728.0,9.0384,9.0679,9.0285,9.0285,349728.0
2015-08-20 14:30:00,9.18,9.19,9.16,9.17,503096.0,9.0285,9.0384,9.0088,9.0187,503096.0
2015-08-20 14:40:00,9.17,9.17,9.14,9.14,654176.0,9.0187,9.0187,8.9892,8.9892,654176.0
2015-08-20 14:50:00,9.14,9.17,9.14,9.15,395856.0,8.9892,9.0187,8.9892,8.999,395856.0
2015-08-20 15:00:00,9.15,9.18,9.14,9.18,456816.0,8.999,9.0285,8.9892,9.0285,456816.0
2015-08-20 15:10:00,9.18,9.19,9.16,9.16,636000.0,9.0285,9.0384,9.0088,9.0088,636000.0
2015-08-20 15:20:00,9.16,9.2,9.16,9.19,398032.0,9.0088,9.0482,9.0088,9.0384,398032.0
2015-08-20 15:30:00,9.19,9.22,9.19,9.19,524176.0,9.0384,9.0679,9.0384,9.0384,524176.0
2015-08-20 15:40:00,9.19,9.2,9.16,9.17,851552.0,9.0384,9.0482,9.0088,9.0187,851552.0
2015-08-20 15:50:00,9.16,9.16,9.09,9.09,1994936.0,9.0088,9.0088,8.94,8.94,1994936.0
2015-08-21 09:30:00,8.84,8.88,8.75,8.88,3453480.0,8.6941,8.7335,8.6056,8.7335,3453480.0
2015-08-21 09:40:00,8.88,8.88,8.81,8.88,1062704.0,8.7335,8.7335,8.6646,8.7335,1062704.0
2015-08-21 09:50:00,8.88,8.92,8.86,8.92,983768.0,8.7335,8.7728,8.7138,8.7728,983768.0
2015-08-21 10:00:00,8.91,8.99,8.9,8.95,1400672.0,8.763,8.8417,8.7531,8.8023,1400672.0
2015-08-21 10:10:00,8.94,8.94,8.88,8.89,786896.0,8.7925,8.7925,8.7335,8.7433,786896.0
2015-08-21 10:20:00,8.88,8.93,8.86,8.86,720832.0,8.7335,8.7826,8.7138,8.7138,720832.0
2015-08-21 10:30:00,8.86,8.88,8.72,8.74,2495360.0,8.7138,8.7335,8.5761,8.5958,2495360.0
2015-08-21 10:40:00,8.74,8.79,8.74,8.74,966592.0,8.5958,8.645,8.5958,8.5958,966592.0
2015-08-21 10:50:00,8.74,8.78,8.74,8.76,512688.0,8.5958,8.6351,8.5958,8.6154,512688.0
2015-08-21 11:00:00,8.76,8.76,8.67,8.68,826264.0,8.6154,8.6154,8.5269,8.5368,826264.0
2015-08-21 11:10:00,8.68,8.7,8.62,8.7,765704.0,8.5368,8.5564,8.4778,8.5564,765704.0
2015-08-21 11:20:00,8.71,8.71,8.65,8.68,690616.0,8.5663,8.5663,8.5073,8.5368,690616.0
2015-08-21 11:30:00,8.68,8.7,8.59,8.6,852112.0,8.5368,8.5564,8.4483,8.4581,852112.0
2015-08-21 11:40:00,8.6,8.67,8.6,8.67,590464.0,8.4581,8.5269,8.4581,8.5269,590464.0
2015-08-21 11:50:00,8.67,8.71,8.63,8.7,720216.0,8.5269,8.5663,8.4876,8.5564,720216.0
2015-08-21 12:00:00,8.69,8.76,8.68,8.74,922112.0,8.5466,8.6154,8.5368,8.5958,922112.0
2015-08-21 12:10:00,8.74,8.76,8.68,8.71,1333072.0,8.5958,8.6154,8.5368,8.5663,1333072.0
2015-08-21 12:20:00,8.71,8.71,8.66,8.67,474544.0,8.5663,8.5663,8.5171,8.5269,474544.0
2015-08-21 12:30:00,8.66,8.7,8.66,8.67,347064.0,8.5171,8.5564,8.5171,8.5269,347064.0
2015-08-21 12:40:00,8.67,8.67,8.62,8.64,625392.0,8.5269,8.5269,8.4778,8.4974,625392.0
2015-08-21 12:50:00,8.65,8.65,8.59,8.59,371784.0,8.5073,8.5073,8.4483,8.4483,371784.0
2015-08-21 13:00:00,8.58,8.61,8.57,8.59,1961592.0,8.4384,8.4679,8.4286,8.4483,1961592.0
2015-08-21 13:10:00,8.59,8.62,8.59,8.61,362768.0,8.4483,8.4778,8.4483,8.4679,362768.0
2015-08-21 13:20:00,8.6,8.67,8.6,8.67,363240.0,8.4581,8.5269,8.4581,8.5269,363240.0
2015-08-21 13:30:00,8.67,8.67,8.62,8.66,428568.0,8.5269,8.5269,8.4778,8.5171,428568.0
2015-08-21 13:40:00,8.66,8.68,8.63,8.63,465576.0,8.5171,8.5368,8.4876,8.4876,465576.0
2015-08-21 13:50:00,8.63,8.68,8.6,8.68,555464.0,8.4876,8.5368,8.4581,8.5368,555464.0
2015-08-21 14:00:00,8.68,8.71,8.67,8.69,463496.0,8.5368,8.5663,8.5269,8.5466,463496.0
2015-08-21 14:10:00,8.69,8.69,8.63,8.65,506776.0,8.5466,8.5466,8.4876,8.5073,506776.0
2015-08-21 14:20:00,8.65,8.65,8.62,8.63,261760.0,8.5073,8.5073,8.4778,8.4876,261760.0
2015-08-21 14:30:00,8.64,8.66,8.59,8.59,362240.0,8.4974,8.5171,8.4483,8.4483,362240.0
2015-08-21 14:40:00,8.59,8.59,8.51,8.51,772576.0,8.4483,8.4483,8.3696,8.3696,772576.0
2015-08-21 14:50:00,8.52,8.54,8.48,8.52,533616.0,8.3794,8.3991,8.3401,8.3794,533616.0
2015-08-21 15:00:00,8.51,8.54,8.47,8.47,515232.0,8.3696,8.3991,8.3302,8.3302,515232.0
2015-08-21 15:10:00,8.47,8.47,8.36,8.45,1164216.0,8.3302,8.3302,8.2221,8.3106,1164216.0
2015-08-21 15:20:00,8.44,8.45,8.38,8.42,1092920.0,8.3007,8.3106,8.2417,8.2811,1092920.0
2015-08-21 15:30:00,8.4,8.4,8.34,8.39,683432.0,8.2614,8.2614,8.2024,8.2516,683432.0
2015-08-21 15:40:00,8.38,8.44,8.38,8.44,1287680.0,8.2417,8.3007,8.2417,8.3007,1287680.0
2015-08-21 15:50:00,8.44,8.44,8.32,8.32,1997288.0,8.3007,8.3007,8.1827,8.1827,1997288.0
2015-08-24 09:30:00,6.98,7.48,6.88,7.43,2437616.0,6.8648,7.3566,6.7665,7.3074,2437616.0
2015-08-24 09:40:00,7.43,7.72,7.42,7.54,1253600.0,7.3074,7.5926,7.2976,7.4156,1253600.0
2015-08-24 09:50:00,7.54,7.58,7.38,7.58,871040.0,7.4156,7.4549,7.2582,7.4549,871040.0
2015-08-24 10:00:00,7.57,7.78,7.55,7.75,894320.0,7.4451,7.6516,7.4254,7.6221,894320.0
2015-08-24 10:10:00,7.75,7.81,7.71,7.8,1209040.0,7.6221,7.6811,7.5828,7.6713,1209040.0
2015-08-24 10:20:00,7.79,7.97,7.79,7.88,1262784.0,7.6615,7.8385,7.6615,7.75,1262784.0
2015-08-24 10:30:00,7.88,7.95,7.74,7.91,1400944.0,7.75,7.8188,7.6123,7.7795,1400944.0
2015-08-24 10:40:00,7.9,7.97,7.82,7.93,566360.0,7.7696,7.8385,7.691,7.7991,566360.0
2015-08-24 10:50:00,7.93,8.01,7.9,7.93,602504.0,7.7991,7.8778,7.7696,7.7991,602504.0
2015-08-24 11:00:00,7.96,7.99,7.85,7.88,576600.0,7.8287,7.8582,7.7205,7.75,576600.0
2015-08-24 11:10:00,7.88,7.88,7.82,7.88,459104.0,7.75,7.75,7.691,7.75,459104.0
2015-08-24 11:20:00,7.88,7.89,7.83,7.86,629224.0,7.75,7.7598,7.7008,7.7303,629224.0
2015-08-24 11:30:00,7.85,7.94,7.81,7.93,411336.0,7.7205,7.809,7.6811,7.7991,411336.0
2015-08-24 11:40:00,7.93,8.05,7.9,8.04,576008.0,7.7991,7.9172,7.7696,7.9073,576008.0
2015-08-24 11:50:00,8.03,8.22,8.03,8.19,1106656.0,7.8975,8.0844,7.8975,8.0549,1106656.0
2015-08-24 12:00:00,8.19,8.24,8.11,8.24,662712.0,8.0549,8.104,7.9762,8.104,662712.0
2015-08-24 12:10:00,8.22,8.29,8.2,8.23,807344.0,8.0844,8.1532,8.0647,8.0942,807344.0
2015-08-24 12:20:00,8.24,8.31,8.23,8.29,528032.0,8.104,8.1729,8.0942,8.1532,528032.0
2015-08-24 12:30:00,8.29,8.3,8.22,8.28,576616.0,8.1532,8.163,8.0844,8.1434,576616.0
2015-08-24 12:40:00,8.26,8.3,8.16,8.16,606792.0,8.1237,8.163,8.0254,8.0254,606792.0
2015-08-24 12:50:00,8.18,8.26,8.15,8.21,559992.0,8.045,8.1237,8.0155,8.0745,559992.0
2015-08-24 13:00:00,8.23,8.3,8.23,8.3,269568.0,8.0942,8.163,8.0942,8.163,269568.0
2015-08-24 13:10:00,8.3,8.31,8.24,8.27,165120.0,8.163,8.1729,8.104,8.1335,165120.0
2015-08-24 13:20:00,8.26,8.26,8.13,8.15,293448.0,8.1237,8.1237,7.9958,8.0155,293448.0
2015-08-24 13:30:00,8.15,8.15,8.03,8.03,614968.0,8.0155,8.0155,7.8975,7.8975,614968.0
2015-08-24 13:40:00,8.03,8.14,8.01,8.13,526664.0,7.8975,8.0057,7.8778,7.9958,526664.0
2015-08-24 13:50:00,8.12,8.12,7.98,7.98,479672.0,7.986,7.986,7.8483,7.8483,479672.0
2015-08-24 14:00:00,7.98,8.0,7.93,7.94,568280.0,7.8483,7.868,7.7991,7.809,568280.0
2015-08-24 14:10:00,7.94,7.96,7.85,7.96,882840.0,7.809,7.8287,7.7205,7.8287,882840.0
2015-08-24 14:20:00,7.97,8.02,7.9,7.9,306720.0,7.8385,7.8877,7.7696,7.7696,306720.0
2015-08-24 14:30:00,7.92,8.0,7.9,7.97,172496.0,7.7893,7.868,7.7696,7.8385,172496.0
2015-08-24 14:40:00,7.95,7.95,7.8,7.82,384320.0,7.8188,7.8188,7.6713,7.691,384320.0
2015-08-24 14:50:00,7.85,7.85,7.66,7.67,720792.0,7.7205,7.7205,7.5336,7.5434,720792.0
2015-08-24 15:00:00,7.67,7.78,7.61,7.78,787232.0,7.5434,7.6516,7.4844,7.6516,787232.0
2015-08-24 15:10:00,7.78,7.78,7.6,7.61,740968.0,7.6516,7.6516,7.4746,7.4844,740968.0
2015-08-24 15:20:00,7.61,7.65,7.52,7.58,664320.0,7.4844,7.5238,7.3959,7.4549,664320.0
2015-08-24 15:30:00,7.58,7.88,7.55,7.86,1184168.0,7.4549,7.75,7.4254,7.7303,1184168.0
2015-08-24 15:40:00,7.87,8.05,7.79,7.81,1122264.0,7.7401,7.9172,7.6615,7.6811,1122264.0
2015-08-24 15:50:00,7.84,7.92,7.69,7.69,1634424.0,7.7106,7.7893,7.5631,7.5631,1634424.0
2015-08-25 09:30:00,8.22,8.24,8.1,8.15,2132272.0,8.0844,8.104,7.9663,8.0155,2132272.0
2015-08-25 09:40:00,8.14,8.18,8.06,8.13,638384.0,8.0057,8.045,7.927,7.9958,638384.0
2015-08-25 09:50:00,8.13,8.2,8.11,8.15,826360.0,7.9958,8.0647,7.9762,8.0155,826360.0
2015-08-25 10:00:00,8.14,8.18,8.09,8.18,469976.0,8.0057,8.045,7.9565,8.045,469976.0
2015-08-25 10:10:00,8.17,8.23,8.13,8.18,982808.0,8.0352,8.0942,7.9958,8.045,982808.0
2015-08-25 10:20:00,8.18,8.2,8.11,8.15,451432.0,8.045,8.0647,7.9762,8.0155,451432.0
2015-08-25 10:30:00,8.13,8.15,8.1,8.14,494360.0,7.9958,8.0155,7.9663,8.0057,494360.0
2015-08-25 10:40:00,8.14,8.18,8.13,8.15,243520.0,8.0057,8.045,7.9958,8.0155,243520.0
2015-08-25 10:50:00,8.16,8.18,8.15,8.18,261048.0,8.0254,8.045,8.0155,8.045,261048.0
2015-08-25 11:00:00,8.17,8.25,8.17,8.24,565048.0,8.0352,8.1139,8.0352,8.104,565048.0
2015-08-25 11:10:00,8.25,8.29,8.25,8.27,340048.0,8.1139,8.1532,8.1139,8.1335,340048.0
2015-08-25 11:20:00,8.28,8.32,8.26,8.29,262320.0,8.1434,8.1827,8.1237,8.1532,262320.0
2015-08-25 11:30:00,8.27,8.27,8.23,8.24,336808.0,8.1335,8.1335,8.0942,8.104,336808.0
2015-08-25 11:40:00,8.25,8.29,8.22,8.27,470616.0,8.1139,8.1532,8.0844,8.1335,470616.0
2015-08-25 11:50:00,8.28,8.29,8.23,8.24,304568.0,8.1434,8.1532,8.0942,8.104,304568.0
2015-08-25 12:00:00,8.24,8.26,8.22,8.26,189080.0,8.104,8.1237,8.0844,8.1237,189080.0
2015-08-25 12:10:00,8.26,8.27,8.21,8.23,291944.0,8.1237,8.1335,8.0745,8.0942,291944.0
2015-08-25 12:20:00,8.22,8.26,8.22,8.24,465912.0,8.0844,8.1237,8.0844,8.104,465912.0
2015-08-25 12:30:00,8.24,8.26,8.22,8.23,379808.0,8.104,8.1237,8.0844,8.0942,379808.0
2015-08-25 12:40:00,8.24,8.26,8.23,8.24,186872.0,8.104,8.1237,8.0942,8.104,186872.0
2015-08-25 12:50:00,8.24,8.25,8.2,8.2,262808.0,8.104,8.1139,8.0647,8.0647,262808.0
2015-08-25 13:00:00,8.2,8.22,8.17,8.19,219184.0,8.0647,8.0844,8.0352,8.0549,219184.0
2015-08-25 13:10:00,8.19,8.19,8.13,8.13,404016.0,8.0549,8.0549,7.9958,7.9958,404016.0
2015-08-25 13:20:00,8.13,8.15,8.02,8.02,697768.0,7.9958,8.0155,7.8877,7.8877,697768.0
2015-08-25 13:30:00,8.01,8.07,8.01,8.06,535488.0,7.8778,7.9368,7.8778,7.927,535488.0
2015-08-25 13:40:00,8.04,8.05,7.99,8.03,222600.0,7.9073,7.9172,7.8582,7.8975,222600.0
2015-08-25 13:50:00,8.02,8.11,8.02,8.08,591896.0,7.8877,7.9762,7.8877,7.9467,591896.0
2015-08-25 14:00:00,8.08,8.09,8.03,8.03,391800.0,7.9467,7.9565,7.8975,7.8975,391800.0
2015-08-25 14:10:00,8.03,8.07,8.0,8.07,239752.0,7.8975,7.9368,7.868,7.9368,239752.0
2015-08-25 14:20:00,8.07,8.1,8.05,8.07,557360.0,7.9368,7.9663,7.9172,7.9368,557360.0
2015-08-25 14:30:00,8.08,8.09,8.03,8.05,273032.0,7.9467,7.9565,7.8975,7.9172,273032.0
2015-08-25 14:40:00,8.05,8.12,8.05,8.12,330440.0,7.9172,7.986,7.9172,7.986,330440.0
2015-08-25 14:50:00,8.12,8.15,8.11,8.12,395056.0,7.986,8.0155,7.9762,7.986,395056.0
2015-08-25 15:00:00,8.13,8.14,8.06,8.08,528640.0,7.9958,8.0057,7.927,7.9467,528640.0
2015-08-25 15:10:00,8.08,8.09,8.0,8.0,450256.0,7.9467,7.9565,7.868,7.868,450256.0
2015-08-25 15:20:00,8.0,8.01,7.92,7.93,914768.0,7.868,7.8778,7.7893,7.7991,914768.0
2015-08-25 15:30:00,7.92,7.95,7.8,7.81,2164920.0,7.7893,7.8188,7.6713,7.6811,2164920.0
2015-08-25 15:40:00,7.81,7.86,7.69,7.7,1649888.0,7.6811,7.7303,7.5631,7.5729,1649888.0
2015-08-25 15:50:00,7.7,7.78,7.59,7.6,1488136.0,7.5729,7.6516,7.4648,7.4746,1488136.0
2015-08-26 09:30:00,8.04,8.11,7.97,8.02,1906464.0,7.9073,7.9762,7.8385,7.8877,1906464.0
2015-08-26 09:40:00,8.03,8.05,7.94,8.03,1519752.0,7.8975,7.9172,7.809,7.8975,1519752.0
2015-08-26 09:50:00,8.03,8.04,7.93,7.98,924800.0,7.8975,7.9073,7.7991,7.8483,924800.0
2015-08-26 10:00:00,7.98,8.05,7.93,8.0,836016.0,7.8483,7.9172,7.7991,7.868,836016.0
2015-08-26 10:10:00,8.01,8.02,7.84,7.84,1512536.0,7.8778,7.8877,7.7106,7.7106,1512536.0
2015-08-26 10:20:00,7.85,7.94,7.84,7.93,899360.0,7.7205,7.809,7.7106,7.7991,899360.0
2015-08-26 10:30:00,7.94,8.02,7.89,7.96,1126472.0,7.809,7.8877,7.7598,7.8287,1126472.0
2015-08-26 10:40:00,7.96,7.96,7.89,7.93,572328.0,7.8287,7.8287,7.7598,7.7991,572328.0
2015-08-26 10:50:00,7.93,8.01,7.91,7.93,421368.0,7.7991,7.8778,7.7795,7.7991,421368.0
2015-08-26 11:00:00,7.93,7.94,7.88,7.89,457456.0,7.7991,7.809,7.75,7.7598,457456.0
2015-08-26 11:10:00,7.89,7.93,7.86,7.92,372992.0,7.7598,7.7991,7.7303,7.7893,372992.0
2015-08-26 11:20:00,7.91,7.93,7.88,7.89,214016.0,7.7795,7.7991,7.75,7.7598,214016.0
2015-08-26 11:30:00,7.89,7.91,7.77,7.77,694408.0,7.7598,7.7795,7.6418,7.6418,694408.0
2015-08-26 11:40:00,7.77,7.87,7.77,7.85,549408.0,7.6418,7.7401,7.6418,7.7205,549408.0
2015-08-26 11:50:00,7.85,7.89,7.83,7.85,465320.0,7.7205,7.7598,7.7008,7.7205,465320.0
2015-08-26 12:00:00,7.84,7.85,7.8,7.84,292632.0,7.7106,7.7205,7.6713,7.7106,292632.0
2015-08-26 12:10:00,7.84,7.88,7.82,7.86,291280.0,7.7106,7.75,7.691,7.7303,291280.0
2015-08-26 12:20:00,7.87,7.87,7.79,7.8,251408.0,7.7401,7.7401,7.6615,7.6713,251408.0
2015-08-26 12:30:00,7.79,7.79,7.75,7.75,772032.0,7.6615,7.6615,7.6221,7.6221,772032.0
2015-08-26 12:40:00,7.74,7.79,7.73,7.79,368760.0,7.6123,7.6615,7.6024,7.6615,368760.0
2015-08-26 12:50:00,7.78,7.86,7.75,7.86,404800.0,7.6516,7.7303,7.6221,7.7303,404800.0
2015-08-26 13:00:00,7.86,7.89,7.83,7.83,741912.0,7.7303,7.7598,7.7008,7.7008,741912.0
2015-08-26 13:10:00,7.85,7.87,7.83,7.85,328920.0,7.7205,7.7401,7.7008,7.7205,328920.0
2015-08-26 13:20:00,7.85,7.96,7.85,7.96,534928.0,7.7205,7.8287,7.7205,7.8287,534928.0
2015-08-26 13:30:00,7.95,8.03,7.93,8.02,783200.0,7.8188,7.8975,7.7991,7.8877,783200.0
2015-08-26 13:40:00,8.02,8.03,7.96,7.98,474680.0,7.8877,7.8975,7.8287,7.8483,474680.0
2015-08-26 13:50:00,7.97,8.04,7.97,8.03,731376.0,7.8385,7.9073,7.8385,7.8975,731376.0
2015-08-26 14:00:00,8.04,8.04,7.98,8.02,535448.0,7.9073,7.9073,7.8483,7.8877,535448.0
2015-08-26 14:10:00,8.03,8.03,7.93,7.93,495896.0,7.8975,7.8975,7.7991,7.7991,495896.0
2015-08-26 14:20:00,7.93,7.98,7.92,7.97,303384.0,7.7991,7.8483,7.7893,7.8385,303384.0
2015-08-26 14:30:00,7.97,8.06,7.96,8.04,494304.0,7.8385,7.927,7.8287,7.9073,494304.0
2015-08-26 14:40:00,8.05,8.15,8.05,8.08,1164064.0,7.9172,8.0155,7.9172,7.9467,1164064.0
2015-08-26 14:50:00,8.08,8.12,8.06,8.11,659504.0,7.9467,7.986,7.927,7.9762,659504.0
2015-08-26 15:00:00,8.11,8.21,8.08,8.21,1040928.0,7.9762,8.0745,7.9467,8.0745,1040928.0
2015-08-26 15:10:00,8.21,8.27,8.2,8.27,1868304.0,8.0745,8.1335,8.0647,8.1335,1868304.0
2015-08-26 15:20:00,8.27,8.3,8.22,8.23,704240.0,8.1335,8.163,8.0844,8.0942,704240.0
2015-08-26 15:30:00,8.24,8.3,8.23,8.26,710280.0,8.104,8.163,8.0942,8.1237,710280.0
2015-08-26 15:40:00,8.26,8.38,8.25,8.32,1305072.0,8.1237,8.2417,8.1139,8.1827,1305072.0
2015-08-26 15:50:00,8.32,8.39,8.31,8.36,1397104.0,8.1827,8.2516,8.1729,8.2221,1397104.0
2015-08-27 09:30:00,8.6,8.64,8.57,8.64,1700144.0,8.4581,8.4974,8.4286,8.4974,1700144.0
2015-08-27 09:40:00,8.65,8.69,8.6,8.6,1262528.0,8.5073,8.5466,8.4581,8.4581,1262528.0
2015-08-27 09:50:00,8.61,8.64,8.55,8.58,1357656.0,8.4679,8.4974,8.4089,8.4384,1357656.0
2015-08-27 10:00:00,8.58,8.61,8.53,8.61,950024.0,8.4384,8.4679,8.3892,8.4679,950024.0
2015-08-27 10:10:00,8.61,8.65,8.6,8.63,829216.0,8.4679,8.5073,8.4581,8.4876,829216.0
2015-08-27 10:20:00,8.63,8.66,8.6,8.62,678784.0,8.4876,8.5171,8.4581,8.4778,678784.0
2015-08-27 10:30:00,8.63,8.65,8.58,8.63,782304.0,8.4876,8.5073,8.4384,8.4876,782304.0
2015-08-27 10:40:00,8.63,8.69,8.62,8.68,1225240.0,8.4876,8.5466,8.4778,8.5368,1225240.0
2015-08-27 10:50:00,8.68,8.69,8.66,8.69,664200.0,8.5368,8.5466,8.5171,8.5466,664200.0
2015-08-27 11:00:00,8.69,8.74,8.67,8.7,1127056.0,8.5466,8.5958,8.5269,8.5564,1127056.0
2015-08-27 11:10:00,8.7,8.74,8.69,8.7,948176.0,8.5564,8.5958,8.5466,8.5564,948176.0
2015-08-27 11:20:00,8.7,8.72,8.68,8.69,622032.0,8.5564,8.5761,8.5368,8.5466,622032.0
2015-08-27 11:30:00,8.7,8.7,8.65,8.65,692176.0,8.5564,8.5564,8.5073,8.5073,692176.0
2015-08-27 11:40:00,8.65,8.68,8.63,8.68,931848.0,8.5073,8.5368,8.4876,8.5368,931848.0
2015-08-27 11:50:00,8.68,8.7,8.66,8.68,844152.0,8.5368,8.5564,8.5171,8.5368,844152.0
2015-08-27 12:00:00,8.68,8.76,8.68,8.73,1156592.0,8.5368,8.6154,8.5368,8.5859,1156592.0
2015-08-27 12:10:00,8.73,8.75,8.71,8.74,654960.0,8.5859,8.6056,8.5663,8.5958,654960.0
2015-08-27 12:20:00,8.73,8.76,8.73,8.76,410576.0,8.5859,8.6154,8.5859,8.6154,410576.0
2015-08-27 12:30:00,8.76,8.77,8.75,8.76,770104.0,8.6154,8.6253,8.6056,8.6154,770104.0
2015-08-27 12:40:00,8.76,8.76,8.73,8.75,397024.0,8.6154,8.6154,8.5859,8.6056,397024.0
2015-08-27 12:50:00,8.75,8.79,8.75,8.78,390696.0,8.6056,8.645,8.6056,8.6351,390696.0
2015-08-27 13:00:00,8.78,8.79,8.75,8.78,463320.0,8.6351,8.645,8.6056,8.6351,463320.0
2015-08-27 13:10:00,8.77,8.8,8.76,8.77,523016.0,8.6253,8.6548,8.6154,8.6253,523016.0
2015-08-27 13:20:00,8.77,8.78,8.73,8.75,919392.0,8.6253,8.6351,8.5859,8.6056,919392.0
2015-08-27 13:30:00,8.74,8.76,8.7,8.71,781656.0,8.5958,8.6154,8.5564,8.5663,781656.0
2015-08-27 13:40:00,8.71,8.74,8.69,8.71,1086128.0,8.5663,8.5958,8.5466,8.5663,1086128.0
2015-08-27 13:50:00,8.71,8.74,8.7,8.74,366000.0,8.5663,8.5958,8.5564,8.5958,366000.0
2015-08-27 14:00:00,8.74,8.75,8.72,8.73,685296.0,8.5958,8.6056,8.5761,8.5859,685296.0
2015-08-27 14:10:00,8.72,8.73,8.64,8.65,1112504.0,8.5761,8.5859,8.4974,8.5073,1112504.0
2015-08-27 14:20:00,8.65,8.67,8.57,8.6,879664.0,8.5073,8.5269,8.4286,8.4581,879664.0
2015-08-27 14:30:00,8.59,8.67,8.58,8.66,832392.0,8.4483,8.5269,8.4384,8.5171,832392.0
2015-08-27 14:40:00,8.66,8.66,8.56,8.56,824120.0,8.5171,8.5171,8.4188,8.4188,824120.0
2015-08-27 14:50:00,8.56,8.61,8.49,8.5,1196128.0,8.4188,8.4679,8.3499,8.3597,1196128.0
2015-08-27 15:00:00,8.5,8.54,8.4,8.5,1903944.0,8.3597,8.3991,8.2614,8.3597,1903944.0
2015-08-27 15:10:00,8.5,8.53,8.44,8.52,1821656.0,8.3597,8.3892,8.3007,8.3794,1821656.0
2015-08-27 15:20:00,8.52,8.62,8.48,8.61,2009144.0,8.3794,8.4778,8.3401,8.4679,2009144.0
2015-08-27 15:30:00,8.62,8.67,8.58,8.61,1356632.0,8.4778,8.5269,8.4384,8.4679,1356632.0
2015-08-27 15:40:00,8.61,8.72,8.61,8.72,1311480.0,8.4679,8.5761,8.4679,8.5761,1311480.0
2015-08-27 15:50:00,8.72,8.78,8.7,8.78,771728.0,8.5761,8.6351,8.5564,8.6351,771728.0
2015-08-28 09:30:00,8.7,8.78,8.68,8.77,874208.0,8.5564,8.6351,8.5368,8.6253,874208.0
2015-08-28 09:40:00,8.77,8.78,8.69,8.69,718720.0,8.6253,8.6351,8.5466,8.5466,718720.0
2015-08-28 09:50:00,8.69,8.78,8.69,8.77,591216.0,8.5466,8.6351,8.5466,8.6253,591216.0
2015-08-28 10:00:00,8.76,8.76,8.66,8.68,894392.0,8.6154,8.6154,8.5171,8.5368,894392.0
2015-08-28 10:10:00,8.69,8.74,8.66,8.72,635208.0,8.5466,8.5958,8.5171,8.5761,635208.0
2015-08-28 10:20:00,8.71,8.75,8.68,8.73,648368.0,8.5663,8.6056,8.5368,8.5859,648368.0
2015-08-28 10:30:00,8.73,8.76,8.71,8.72,497896.0,8.5859,8.6154,8.5663,8.5761,497896.0
2015-08-28 10:40:00,8.71,8.72,8.68,8.7,436496.0,8.5663,8.5761,8.5368,8.5564,436496.0
2015-08-28 10:50:00,8.7,8.73,8.7,8.72,268680.0,8.5564,8.5859,8.5564,8.5761,268680.0
2015-08-28 11:00:00,8.72,8.76,8.72,8.75,449768.0,8.5761,8.6154,8.5761,8.6056,449768.0
2015-08-28 11:10:00,8.76,8.79,8.76,8.79,494320.0,8.6154,8.645,8.6154,8.645,494320.0
2015-08-28 11:20:00,8.79,8.83,8.79,8.82,822816.0,8.645,8.6843,8.645,8.6745,822816.0
2015-08-28 11:30:00,8.82,8.84,8.79,8.8,667512.0,8.6745,8.6941,8.645,8.6548,667512.0
2015-08-28 11:40:00,8.79,8.79,8.74,8.75,593600.0,8.645,8.645,8.5958,8.6056,593600.0
2015-08-28 11:50:00,8.74,8.78,8.68,8.7,933240.0,8.5958,8.6351,8.5368,8.5564,933240.0
2015-08-28 12:00:00,8.7,8.73,8.7,8.71,335992.0,8.5564,8.5859,8.5564,8.5663,335992.0
2015-08-28 12:10:00,8.71,8.75,8.68,8.74,473488.0,8.5663,8.6056,8.5368,8.5958,473488.0
2015-08-28 12:20:00,8.74,8.75,8.72,8.74,173248.0,8.5958,8.6056,8.5761,8.5958,173248.0
2015-08-28 12:30:00,8.75,8.77,8.74,8.75,137424.0,8.6056,8.6253,8.5958,8.6056,137424.0
2015-08-28 12:40:00,8.76,8.77,8.73,8.76,233968.0,8.6154,8.6253,8.5859,8.6154,233968.0
2015-08-28 12:50:00,8.76,8.77,8.74,8.74,199152.0,8.6154,8.6253,8.5958,8.5958,199152.0
2015-08-28 13:00:00,8.75,8.75,8.72,8.74,164696.0,8.6056,8.6056,8.5761,8.5958,164696.0
2015-08-28 13:10:00,8.74,8.77,8.74,8.77,414968.0,8.5958,8.6253,8.5958,8.6253,414968.0
2015-08-28 13:20:00,8.77,8.77,8.7,8.7,414656.0,8.6253,8.6253,8.5564,8.5564,414656.0
2015-08-28 13:30:00,8.7,8.72,8.66,8.67,532304.0,8.5564,8.5761,8.5171,8.5269,532304.0
2015-08-28 13:40:00,8.66,8.71,8.65,8.69,286560.0,8.5171,8.5663,8.5073,8.5466,286560.0
2015-08-28 13:50:00,8.69,8.72,8.69,8.69,232712.0,8.5466,8.5761,8.5466,8.5466,232712.0
2015-08-28 14:00:00,8.7,8.76,8.7,8.75,595944.0,8.5564,8.6154,8.5564,8.6056,595944.0
2015-08-28 14:10:00,8.76,8.76,8.7,8.72,258624.0,8.6154,8.6154,8.5564,8.5761,258624.0
2015-08-28 14:20:00,8.71,8.74,8.7,8.72,122336.0,8.5663,8.5958,8.5564,8.5761,122336.0
2015-08-28 14:30:00,8.73,8.74,8.69,8.73,219792.0,8.5859,8.5958,8.5466,8.5859,219792.0
2015-08-28 14:40:00,8.73,8.78,8.71,8.76,402784.0,8.5859,8.6351,8.5663,8.6154,402784.0
2015-08-28 14:50:00,8.76,8.76,8.73,8.76,109360.0,8.6154,8.6154,8.5859,8.6154,109360.0
2015-08-28 15:00:00,8.75,8.76,8.72,8.75,229128.0,8.6056,8.6154,8.5761,8.6056,229128.0
2015-08-28 15:10:00,8.74,8.76,8.72,8.74,171040.0,8.5958,8.6154,8.5761,8.5958,171040.0
2015-08-28 15:20:00,8.74,8.75,8.7,8.72,312440.0,8.5958,8.6056,8.5564,8.5761,312440.0
2015-08-28 15:30:00,8.72,8.73,8.68,8.7,285416.0,8.5761,8.5859,8.5368,8.5564,285416.0
2015-08-28 15:40:00,8.69,8.74,8.68,8.72,688200.0,8.5466,8.5958,8.5368,8.5761,688200.0
2015-08-28 15:50:00,8.72,8.8,8.72,8.78,810064.0,8.5761,8.6548,8.5761,8.6351,810064.0
2015-08-31 09:30:00,8.68,8.75,8.67,8.7,1023000.0,8.5368,8.6056,8.5269,8.5564,1023000.0
2015-08-31 09:40:00,8.7,8.72,8.64,8.65,788944.0,8.5564,8.5761,8.4974,8.5073,788944.0
2015-08-31 09:50:00,8.65,8.69,8.64,8.64,662752.0,8.5073,8.5466,8.4974,8.4974,662752.0
2015-08-31 10:00:00,8.64,8.64,8.57,8.62,777224.0,8.4974,8.4974,8.4286,8.4778,777224.0
2015-08-31 10:10:00,8.61,8.64,8.6,8.62,334584.0,8.4679,8.4974,8.4581,8.4778,334584.0
2015-08-31 10:20:00,8.63,8.69,8.62,8.68,405136.0,8.4876,8.5466,8.4778,8.5368,405136.0
2015-08-31 10:30:00,8.68,8.72,8.67,8.72,401944.0,8.5368,8.5761,8.5269,8.5761,401944.0
2015-08-31 10:40:00,8.72,8.73,8.69,8.69,328928.0,8.5761,8.5859,8.5466,8.5466,328928.0
2015-08-31 10:50:00,8.7,8.71,8.67,8.68,139072.0,8.5564,8.5663,8.5269,8.5368,139072.0
2015-08-31 11:00:00,8.68,8.68,8.62,8.64,402000.0,8.5368,8.5368,8.4778,8.4974,402000.0
2015-08-31 11:10:00,8.64,8.7,8.64,8.68,378440.0,8.4974,8.5564,8.4974,8.5368,378440.0
2015-08-31 11:20:00,8.68,8.72,8.68,8.7,412816.0,8.5368,8.5761,8.5368,8.5564,412816.0
2015-08-31 11:30:00,8.71,8.71,8.68,8.71,333128.0,8.5663,8.5663,8.5368,8.5663,333128.0
2015-08-31 11:40:00,8.71,8.77,8.71,8.75,616000.0,8.5663,8.6253,8.5663,8.6056,616000.0
2015-08-31 11:50:00,8.75,8.75,8.7,8.73,312760.0,8.6056,8.6056,8.5564,8.5859,312760.0
2015-08-31 12:00:00,8.74,8.75,8.73,8.73,157696.0,8.5958,8.6056,8.5859,8.5859,157696.0
2015-08-31 12:10:00,8.72,8.75,8.72,8.75,123864.0,8.5761,8.6056,8.5761,8.6056,123864.0
2015-08-31 12:20:00,8.75,8.78,8.74,8.77,160000.0,8.6056,8.6351,8.5958,8.6253,160000.0
2015-08-31 12:30:00,8.77,8.78,8.75,8.77,184568.0,8.6253,8.6351,8.6056,8.6253,184568.0
2015-08-31 12:40:00,8.76,8.76,8.74,8.75,139480.0,8.6154,8.6154,8.5958,8.6056,139480.0
2015-08-31 12:50:00,8.75,8.78,8.74,8.74,169432.0,8.6056,8.6351,8.5958,8.5958,169432.0
2015-08-31 13:00:00,8.75,8.76,8.74,8.76,211928.0,8.6056,8.6154,8.5958,8.6154,211928.0
2015-08-31 13:10:00,8.75,8.76,8.73,8.74,113904.0,8.6056,8.6154,8.5859,8.5958,113904.0
2015-08-31 13:20:00,8.73,8.73,8.69,8.71,415160.0,8.5859,8.5859,8.5466,8.5663,415160.0
2015-08-31 13:30:00,8.71,8.72,8.66,8.68,305512.0,8.5663,8.5761,8.5171,8.5368,305512.0
2015-08-31 13:40:00,8.68,8.7,8.67,8.67,181048.0,8.5368,8.5564,8.5269,8.5269,181048.0
2015-08-31 13:50:00,8.67,8.69,8.66,8.67,145096.0,8.5269,8.5466,8.5171,8.5269,145096.0
2015-08-31 14:00:00,8.67,8.7,8.64,8.64,453784.0,8.5269,8.5564,8.4974,8.4974,453784.0
2015-08-31 14:10:00,8.64,8.64,8.58,8.6,462016.0,8.4974,8.4974,8.4384,8.4581,462016.0
2015-08-31 14:20:00,8.6,8.63,8.6,8.61,251232.0,8.4581,8.4876,8.4581,8.4679,251232.0
2015-08-31 14:30:00,8.61,8.63,8.59,8.59,183824.0,8.4679,8.4876,8.4483,8.4483,183824.0
2015-08-31 14:40:00,8.59,8.6,8.55,8.56,1270968.0,8.4483,8.4581,8.4089,8.4188,1270968.0
2015-08-31 14:50:00,8.56,8.56,8.52,8.54,447712.0,8.4188,8.4188,8.3794,8.3991,447712.0
2015-08-31 15:00:00,8.54,8.61,8.54,8.6,844032.0,8.3991,8.4679,8.3991,8.4581,844032.0
2015-08-31 15:10:00,8.6,8.6,8.56,8.56,332840.0,8.4581,8.4581,8.4188,8.4188,332840.0
2015-08-31 15:20:00,8.56,8.58,8.54,8.55,287104.0,8.4188,8.4384,8.3991,8.4089,287104.0
2015-08-31 15:30:00,8.55,8.62,8.55,8.57,529056.0,8.4089,8.4778,8.4089,8.4286,529056.0
2015-08-31 15:40:00,8.57,8.63,8.57,8.6,442432.0,8.4286,8.4876,8.4286,8.4581,442432.0
2015-08-31 15:50:00,8.61,8.62,8.56,8.56,857248.0,8.4679,8.4778,8.4188,8.4188,857248.0
2015-09-01 09:30:00,8.15,8.29,8.13,8.29,1978008.0,8.0155,8.1532,7.9958,8.1532,1978008.0
2015-09-01 09:40:00,8.27,8.38,8.23,8.35,1308104.0,8.1335,8.2417,8.0942,8.2122,1308104.0
2015-09-01 09:50:00,8.34,8.36,8.27,8.29,927152.0,8.2024,8.2221,8.1335,8.1532,927152.0
2015-09-01 10:00:00,8.3,8.3,8.22,8.25,1636192.0,8.163,8.163,8.0844,8.1139,1636192.0
2015-09-01 10:10:00,8.25,8.29,8.23,8.25,1608416.0,8.1139,8.1532,8.0942,8.1139,1608416.0
2015-09-01 10:20:00,8.25,8.34,8.23,8.33,1206520.0,8.1139,8.2024,8.0942,8.1925,1206520.0
2015-09-01 10:30:00,8.34,8.39,8.3,8.36,1210584.0,8.2024,8.2516,8.163,8.2221,1210584.0
2015-09-01 10:40:00,8.36,8.36,8.28,8.31,585744.0,8.2221,8.2221,8.1434,8.1729,585744.0
2015-09-01 10:50:00,8.3,8.32,8.27,8.31,793544.0,8.163,8.1827,8.1335,8.1729,793544.0
2015-09-01 11:00:00,8.32,8.33,8.27,8.33,502104.0,8.1827,8.1925,8.1335,8.1925,502104.0
2015-09-01 11:10:00,8.32,8.37,8.31,8.35,447952.0,8.1827,8.2319,8.1729,8.2122,447952.0
2015-09-01 11:20:00,8.34,8.38,8.31,8.32,494104.0,8.2024,8.2417,8.1729,8.1827,494104.0
2015-09-01 11:30:00,8.31,8.34,8.3,8.33,231816.0,8.1729,8.2024,8.163,8.1925,231816.0
2015-09-01 11:40:00,8.31,8.34,8.3,8.34,437184.0,8.1729,8.2024,8.163,8.2024,437184.0
2015-09-01 11:50:00,8.34,8.35,8.3,8.31,281296.0,8.2024,8.2122,8.163,8.1729,281296.0
2015-09-01 12:00:00,8.31,8.32,8.26,8.26,410208.0,8.1729,8.1827,8.1237,8.1237,410208.0
2015-09-01 12:10:00,8.26,8.28,8.25,8.27,221648.0,8.1237,8.1434,8.1139,8.1335,221648.0
2015-09-01 12:20:00,8.27,8.28,8.22,8.23,277040.0,8.1335,8.1434,8.0844,8.0942,277040.0
2015-09-01 12:30:00,8.22,8.23,8.2,8.22,449912.0,8.0844,8.0942,8.0647,8.0844,449912.0
2015-09-01 12:40:00,8.22,8.23,8.16,8.18,409120.0,8.0844,8.0942,8.0254,8.045,409120.0
2015-09-01 12:50:00,8.18,8.18,8.14,8.15,408608.0,8.045,8.045,8.0057,8.0155,408608.0
2015-09-01 13:00:00,8.15,8.22,8.15,8.15,309352.0,8.0155,8.0844,8.0155,8.0155,309352.0
2015-09-01 13:10:00,8.15,8.17,8.12,8.15,325120.0,8.0155,8.0352,7.986,8.0155,325120.0
2015-09-01 13:20:00,8.14,8.21,8.13,8.2,318128.0,8.0057,8.0745,7.9958,8.0647,318128.0
2015-09-01 13:30:00,8.2,8.23,8.19,8.19,444104.0,8.0647,8.0942,8.0549,8.0549,444104.0
2015-09-01 13:40:00,8.19,8.22,8.18,8.21,257096.0,8.0549,8.0844,8.045,8.0745,257096.0
2015-09-01 13:50:00,8.21,8.23,8.21,8.22,189760.0,8.0745,8.0942,8.0745,8.0844,189760.0
2015-09-01 14:00:00,8.22,8.22,8.16,8.16,316280.0,8.0844,8.0844,8.0254,8.0254,316280.0
2015-09-01 14:10:00,8.15,8.16,8.09,8.09,535416.0,8.0155,8.0254,7.9565,7.9565,535416.0
2015-09-01 14:20:00,8.09,8.15,8.09,8.13,317184.0,7.9565,8.0155,7.9565,7.9958,317184.0
2015-09-01 14:30:00,8.12,8.21,8.12,8.21,547912.0,7.986,8.0745,7.986,8.0745,547912.0
2015-09-01 14:40:00,8.22,8.22,8.14,8.15,285120.0,8.0844,8.0844,8.0057,8.0155,285120.0
2015-09-01 14:50:00,8.15,8.19,8.13,8.13,235008.0,8.0155,8.0549,7.9958,7.9958,235008.0
2015-09-01 15:00:00,8.13,8.14,8.08,8.11,278816.0,7.9958,8.0057,7.9467,7.9762,278816.0
2015-09-01 15:10:00,8.1,8.13,8.08,8.09,219520.0,7.9663,7.9958,7.9467,7.9565,219520.0
2015-09-01 15:20:00,8.09,8.12,8.05,8.06,636896.0,7.9565,7.986,7.9172,7.927,636896.0
2015-09-01 15:30:00,8.06,8.08,8.02,8.03,612744.0,7.927,7.9467,7.8877,7.8975,612744.0
2015-09-01 15:40:00,8.03,8.06,7.96,8.05,1357992.0,7.8975,7.927,7.8287,7.9172,1357992.0
2015-09-01 15:50:00,8.05,8.12,8.02,8.04,1912792.0,7.9172,7.986,7.8877,7.9073,1912792.0
2015-09-02 09:30:00,8.31,8.32,8.23,8.28,1453552.0,8.1729,8.1827,8.0942,8.1434,1453552.0
2015-09-02 09:40:00,8.29,8.3,8.2,8.25,745464.0,8.1532,8.163,8.0647,8.1139,745464.0
2015-09-02 09:50:00,8.25,8.26,8.21,8.23,578616.0,8.1139,8.1237,8.0745,8.0942,578616.0
2015-09-02 10:00:00,8.22,8.3,8.22,8.28,411760.0,8.0844,8.163,8.0844,8.1434,411760.0
2015-09-02 10:10:00,8.27,8.29,8.2,8.2,449320.0,8.1335,8.1532,8.0647,8.0647,449320.0
2015-09-02 10:20:00,8.2,8.23,8.18,8.18,506032.0,8.0647,8.0942,8.045,8.045,506032.0
2015-09-02 10:30:00,8.18,8.2,8.15,8.16,404680.0,8.045,8.0647,8.0155,8.0254,404680.0
2015-09-02 10:40:00,8.17,8.19,8.13,8.14,299248.0,8.0352,8.0549,7.9958,8.0057,299248.0
2015-09-02 10:50:00,8.14,8.21,8.14,8.2,405816.0,8.0057,8.0745,8.0057,8.0647,405816.0
2015-09-02 11:00:00,8.2,8.22,8.19,8.21,227968.0,8.0647,8.0844,8.0549,8.0745,227968.0
2015-09-02 11:10:00,8.21,8.24,8.18,8.22,476024.0,8.0745,8.104,8.045,8.0844,476024.0
2015-09-02 11:20:00,8.23,8.27,8.22,8.26,371920.0,8.0942,8.1335,8.0844,8.1237,371920.0
2015-09-02 11:30:00,8.26,8.26,8.21,8.22,203944.0,8.1237,8.1237,8.0745,8.0844,203944.0
2015-09-02 11:40:00,8.22,8.25,8.22,8.22,175984.0,8.0844,8.1139,8.0844,8.0844,175984.0
2015-09-02 11:50:00,8.21,8.22,8.18,8.21,450488.0,8.0745,8.0844,8.045,8.0745,450488.0
2015-09-02 12:00:00,8.2,8.21,8.17,8.18,162736.0,8.0647,8.0745,8.0352,8.045,162736.0
2015-09-02 12:10:00,8.18,8.19,8.16,8.17,128712.0,8.045,8.0549,8.0254,8.0352,128712.0
2015-09-02 12:20:00,8.17,8.21,8.17,8.2,171184.0,8.0352,8.0745,8.0352,8.0647,171184.0
2015-09-02 12:30:00,8.19,8.24,8.19,8.24,183952.0,8.0549,8.104,8.0549,8.104,183952.0
2015-09-02 12:40:00,8.24,8.29,8.23,8.28,409368.0,8.104,8.1532,8.0942,8.1434,409368.0
2015-09-02 12:50:00,8.28,8.31,8.25,8.3,289624.0,8.1434,8.1729,8.1139,8.163,289624.0
2015-09-02 13:00:00,8.31,8.32,8.27,8.29,224264.0,8.1729,8.1827,8.1335,8.1532,224264.0
2015-09-02 13:10:00,8.29,8.32,8.29,8.3,201544.0,8.1532,8.1827,8.1532,8.163,201544.0
2015-09-02 13:20:00,8.3,8.35,8.29,8.35,409408.0,8.163,8.2122,8.1532,8.2122,409408.0
2015-09-02 13:30:00,8.34,8.34,8.31,8.31,195808.0,8.2024,8.2024,8.1729,8.1729,195808.0
2015-09-02 13:40:00,8.32,8.33,8.32,8.32,51472.0,8.1827,8.1925,8.1827,8.1827,51472.0
2015-09-02 13:50:00,8.31,8.31,8.29,8.3,159544.0,8.1729,8.1729,8.1532,8.163,159544.0
2015-09-02 14:00:00,8.3,8.33,8.28,8.32,1002704.0,8.163,8.1925,8.1434,8.1827,1002704.0
2015-09-02 14:10:00,8.33,8.38,8.33,8.36,352768.0,8.1925,8.2417,8.1925,8.2221,352768.0
2015-09-02 14:20:00,8.35,8.37,8.34,8.35,390304.0,8.2122,8.2319,8.2024,8.2122,390304.0
2015-09-02 14:30:00,8.34,8.34,8.29,8.29,339640.0,8.2024,8.2024,8.1532,8.1532,339640.0
2015-09-02 14:40:00,8.3,8.31,8.25,8.28,260072.0,8.163,8.1729,8.1139,8.1434,260072.0
2015-09-02 14:50:00,8.28,8.33,8.28,8.33,217792.0,8.1434,8.1925,8.1434,8.1925,217792.0
2015-09-02 15:00:00,8.32,8.35,8.31,8.31,421168.0,8.1827,8.2122,8.1729,8.1729,421168.0
2015-09-02 15:10:00,8.32,8.33,8.27,8.3,299064.0,8.1827,8.1925,8.1335,8.163,299064.0
2015-09-02 15:20:00,8.3,8.34,8.28,8.34,468520.0,8.163,8.2024,8.1434,8.2024,468520.0
2015-09-02 15:30:00,8.34,8.38,8.33,8.36,371000.0,8.2024,8.2417,8.1925,8.2221,371000.0
2015-09-02 15:40:00,8.36,8.4,8.35,8.37,687824.0,8.2221,8.2614,8.2122,8.2319,687824.0
2015-09-02 15:50:00,8.38,8.48,8.38,8.48,1462280.0,8.2417,8.3401,8.2417,8.3401,1462280.0
2015-09-03 09:30:00,8.55,8.59,8.5,8.58,1009480.0,8.4089,8.4483,8.3597,8.4384,1009480.0
2015-09-03 09:40:00,8.59,8.62,8.56,8.56,720712.0,8.4483,8.4778,8.4188,8.4188,720712.0
2015-09-03 09:50:00,8.57,8.6,8.53,8.53,264048.0,8.4286,8.4581,8.3892,8.3892,264048.0
2015-09-03 10:00:00,8.54,8.56,8.5,8.56,272504.0,8.3991,8.4188,8.3597,8.4188,272504.0
2015-09-03 10:10:00,8.55,8.6,8.53,8.6,575392.0,8.4089,8.4581,8.3892,8.4581,575392.0
2015-09-03 10:20:00,8.6,8.62,8.59,8.62,407416.0,8.4581,8.4778,8.4483,8.4778,407416.0
2015-09-03 10:30:00,8.62,8.62,8.58,8.59,233896.0,8.4778,8.4778,8.4384,8.4483,233896.0
2015-09-03 10:40:00,8.59,8.61,8.58,8.6,373408.0,8.4483,8.4679,8.4384,8.4581,373408.0
2015-09-03 10:50:00,8.6,8.64,8.6,8.64,472440.0,8.4581,8.4974,8.4581,8.4974,472440.0
2015-09-03 11:00:00,8.64,8.66,8.61,8.64,353144.0,8.4974,8.5171,8.4679,8.4974,353144.0
2015-09-03 11:10:00,8.64,8.64,8.61,8.62,156048.0,8.4974,8.4974,8.4679,8.4778,156048.0
2015-09-03 11:20:00,8.62,8.62,8.58,8.59,211000.0,8.4778,8.4778,8.4384,8.4483,211000.0
2015-09-03 11:30:00,8.59,8.59,8.56,8.56,185016.0,8.4483,8.4483,8.4188,8.4188,185016.0
2015-09-03 11:40:00,8.57,8.59,8.56,8.56,214432.0,8.4286,8.4483,8.4188,8.4188,214432.0
2015-09-03 11:50:00,8.56,8.57,8.54,8.56,382864.0,8.4188,8.4286,8.3991,8.4188,382864.0
2015-09-03 12:00:00,8.56,8.57,8.54,8.56,335920.0,8.4188,8.4286,8.3991,8.4188,335920.0
2015-09-03 12:10:00,8.56,8.56,8.54,8.56,384064.0,8.4188,8.4188,8.3991,8.4188,384064.0
2015-09-03 12:20:00,8.57,8.57,8.55,8.56,232832.0,8.4286,8.4286,8.4089,8.4188,232832.0
2015-09-03 12:30:00,8.56,8.56,8.5,8.51,302336.0,8.4188,8.4188,8.3597,8.3696,302336.0
2015-09-03 12:40:00,8.5,8.53,8.48,8.52,268784.0,8.3597,8.3892,8.3401,8.3794,268784.0
2015-09-03 12:50:00,8.53,8.53,8.49,8.5,173792.0,8.3892,8.3892,8.3499,8.3597,173792.0
2015-09-03 13:00:00,8.5,8.5,8.43,8.44,559536.0,8.3597,8.3597,8.2909,8.3007,559536.0
2015-09-03 13:10:00,8.42,8.47,8.42,8.47,282864.0,8.2811,8.3302,8.2811,8.3302,282864.0
2015-09-03 13:20:00,8.47,8.5,8.45,8.49,317632.0,8.3302,8.3597,8.3106,8.3499,317632.0
2015-09-03 13:30:00,8.48,8.48,8.45,8.46,174904.0,8.3401,8.3401,8.3106,8.3204,174904.0
2015-09-03 13:40:00,8.46,8.47,8.43,8.47,152112.0,8.3204,8.3302,8.2909,8.3302,152112.0
2015-09-03 13:50:00,8.47,8.47,8.4,8.4,277600.0,8.3302,8.3302,8.2614,8.2614,277600.0
2015-09-03 14:00:00,8.4,8.43,8.38,8.38,371088.0,8.2614,8.2909,8.2417,8.2417,371088.0
2015-09-03 14:10:00,8.38,8.42,8.38,8.42,412784.0,8.2417,8.2811,8.2417,8.2811,412784.0
2015-09-03 14:20:00,8.41,8.45,8.39,8.45,308864.0,8.2712,8.3106,8.2516,8.3106,308864.0
2015-09-03 14:30:00,8.45,8.48,8.43,8.48,410168.0,8.3106,8.3401,8.2909,8.3401,410168.0
2015-09-03 14:40:00,8.48,8.5,8.46,8.48,572448.0,8.3401,8.3597,8.3204,8.3401,572448.0
2015-09-03 14:50:00,8.49,8.49,8.44,8.46,282304.0,8.3499,8.3499,8.3007,8.3204,282304.0
2015-09-03 15:00:00,8.46,8.48,8.43,8.43,417600.0,8.3204,8.3401,8.2909,8.2909,417600.0
2015-09-03 15:10:00,8.43,8.47,8.43,8.45,180160.0,8.2909,8.3302,8.2909,8.3106,180160.0
2015-09-03 15:20:00,8.46,8.47,8.41,8.42,215768.0,8.3204,8.3302,8.2712,8.2811,215768.0
2015-09-03 15:30:00,8.41,8.42,8.35,8.37,526696.0,8.2712,8.2811,8.2122,8.2319,526696.0
2015-09-03 15:40:00,8.36,8.44,8.35,8.4,647864.0,8.2221,8.3007,8.2122,8.2614,647864.0
2015-09-03 15:50:00,8.4,8.45,8.39,8.39,773768.0,8.2614,8.3106,8.2516,8.2516,773768.0
2015-09-04 09:30:00,8.16,8.26,8.16,8.23,2428184.0,8.0254,8.1237,8.0254,8.0942,2428184.0
2015-09-04 09:40:00,8.24,8.28,8.2,8.21,1129016.0,8.104,8.1434,8.0647,8.0745,1129016.0
2015-09-04 09:50:00,8.21,8.21,8.16,8.2,697560.0,8.0745,8.0745,8.0254,8.0647,697560.0
2015-09-04 10:00:00,8.19,8.23,8.17,8.22,365080.0,8.0549,8.0942,8.0352,8.0844,365080.0
2015-09-04 10:10:00,8.22,8.26,8.2,8.22,716192.0,8.0844,8.1237,8.0647,8.0844,716192.0
2015-09-04 10:20:00,8.23,8.28,8.22,8.28,342528.0,8.0942,8.1434,8.0844,8.1434,342528.0
2015-09-04 10:30:00,8.27,8.31,8.25,8.28,450496.0,8.1335,8.1729,8.1139,8.1434,450496.0
2015-09-04 10:40:00,8.28,8.3,8.22,8.22,210552.0,8.1434,8.163,8.0844,8.0844,210552.0
2015-09-04 10:50:00,8.23,8.25,8.21,8.22,187720.0,8.0942,8.1139,8.0745,8.0844,187720.0
2015-09-04 11:00:00,8.23,8.25,8.2,8.2,106224.0,8.0942,8.1139,8.0647,8.0647,106224.0
2015-09-04 11:10:00,8.19,8.22,8.19,8.22,173568.0,8.0549,8.0844,8.0549,8.0844,173568.0
2015-09-04 11:20:00,8.21,8.24,8.2,8.23,166448.0,8.0745,8.104,8.0647,8.0942,166448.0
2015-09-04 11:30:00,8.23,8.23,8.19,8.21,130304.0,8.0942,8.0942,8.0549,8.0745,130304.0
2015-09-04 11:40:00,8.2,8.25,8.2,8.25,121144.0,8.0647,8.1139,8.0647,8.1139,121144.0
2015-09-04 11:50:00,8.25,8.26,8.23,8.23,231472.0,8.1139,8.1237,8.0942,8.0942,231472.0
2015-09-04 12:00:00,8.24,8.24,8.21,8.23,145608.0,8.104,8.104,8.0745,8.0942,145608.0
2015-09-04 12:10:00,8.23,8.23,8.2,8.2,156128.0,8.0942,8.0942,8.0647,8.0647,156128.0
2015-09-04 12:20:00,8.2,8.2,8.17,8.18,1077792.0,8.0647,8.0647,8.0352,8.045,1077792.0
2015-09-04 12:30:00,8.18,8.2,8.16,8.19,183936.0,8.045,8.0647,8.0254,8.0549,183936.0
2015-09-04 12:40:00,8.18,8.19,8.15,8.18,344696.0,8.045,8.0549,8.0155,8.045,344696.0
2015-09-04 12:50:00,8.18,8.19,8.16,8.16,272592.0,8.045,8.0549,8.0254,8.0254,272592.0
2015-09-04 13:00:00,8.16,8.16,8.13,8.15,312848.0,8.0254,8.0254,7.9958,8.0155,312848.0
2015-09-04 13:10:00,8.15,8.16,8.13,8.15,148448.0,8.0155,8.0254,7.9958,8.0155,148448.0
2015-09-04 13:20:00,8.15,8.16,8.13,8.16,198736.0,8.0155,8.0254,7.9958,8.0254,198736.0
2015-09-04 13:30:00,8.16,8.19,8.15,8.17,311656.0,8.0254,8.0549,8.0155,8.0352,311656.0
2015-09-04 13:40:00,8.17,8.18,8.15,8.16,232160.0,8.0352,8.045,8.0155,8.0254,232160.0
2015-09-04 13:50:00,8.17,8.18,8.15,8.15,146672.0,8.0352,8.045,8.0155,8.0155,146672.0
2015-09-04 14:00:00,8.15,8.15,8.13,8.13,478400.0,8.0155,8.0155,7.9958,7.9958,478400.0
2015-09-04 14:10:00,8.13,8.15,8.12,8.13,344360.0,7.9958,8.0155,7.986,7.9958,344360.0
2015-09-04 14:20:00,8.13,8.13,8.1,8.13,320208.0,7.9958,7.9958,7.9663,7.9958,320208.0
2015-09-04 14:30:00,8.13,8.13,8.1,8.11,407136.0,7.9958,7.9958,7.9663,7.9762,407136.0
2015-09-04 14:40:00,8.12,8.18,8.12,8.17,242976.0,7.986,8.045,7.986,8.0352,242976.0
2015-09-04 14:50:00,8.17,8.19,8.15,8.19,199248.0,8.0352,8.0549,8.0155,8.0549,199248.0
2015-09-04 15:00:00,8.19,8.2,8.18,8.18,650016.0,8.0549,8.0647,8.045,8.045,650016.0
2015-09-04 15:10:00,8.18,8.19,8.15,8.18,542416.0,8.045,8.0549,8.0155,8.045,542416.0
2015-09-04 15:20:00,8.18,8.19,8.16,8.19,150080.0,8.045,8.0549,8.0254,8.0549,150080.0
2015-09-04 15:30:00,8.19,8.24,8.18,8.21,780152.0,8.0549,8.104,8.045,8.0745,780152.0
2015-09-04 15:40:00,8.21,8.27,8.21,8.26,901576.0,8.0745,8.1335,8.0745,8.1237,901576.0
2015-09-04 15:50:00,8.27,8.27,8.2,8.2,1195528.0,8.1335,8.1335,8.0647,8.0647,1195528.0
2015-09-08 09:30:00,8.52,8.56,8.51,8.54,959264.0,8.3794,8.4188,8.3696,8.3991,959264.0
2015-09-08 09:40:00,8.54,8.61,8.54,8.61,596312.0,8.3991,8.4679,8.3991,8.4679,596312.0
2015-09-08 09:50:00,8.61,8.62,8.56,8.56,818320.0,8.4679,8.4778,8.4188,8.4188,818320.0
2015-09-08 10:00:00,8.57,8.57,8.52,8.52,504776.0,8.4286,8.4286,8.3794,8.3794,504776.0
2015-09-08 10:10:00,8.53,8.55,8.52,8.53,299176.0,8.3892,8.4089,8.3794,8.3892,299176.0
2015-09-08 10:20:00,8.51,8.55,8.5,8.54,267512.0,8.3696,8.4089,8.3597,8.3991,267512.0
2015-09-08 10:30:00,8.55,8.55,8.51,8.51,299616.0,8.4089,8.4089,8.3696,8.3696,299616.0
2015-09-08 10:40:00,8.51,8.51,8.47,8.49,331000.0,8.3696,8.3696,8.3302,8.3499,331000.0
2015-09-08 10:50:00,8.49,8.52,8.48,8.52,388008.0,8.3499,8.3794,8.3401,8.3794,388008.0
2015-09-08 11:00:00,8.52,8.52,8.48,8.49,239016.0,8.3794,8.3794,8.3401,8.3499,239016.0
2015-09-08 11:10:00,8.5,8.51,8.49,8.5,128400.0,8.3597,8.3696,8.3499,8.3597,128400.0
2015-09-08 11:20:00,8.51,8.53,8.49,8.53,237128.0,8.3696,8.3892,8.3499,8.3892,237128.0
2015-09-08 11:30:00,8.52,8.53,8.51,8.52,151128.0,8.3794,8.3892,8.3696,8.3794,151128.0
2015-09-08 11:40:00,8.51,8.53,8.51,8.51,207952.0,8.3696,8.3892,8.3696,8.3696,207952.0
2015-09-08 11:50:00,8.51,8.51,8.47,8.48,150744.0,8.3696,8.3696,8.3302,8.3401,150744.0
2015-09-08 12:00:00,8.47,8.49,8.47,8.49,82080.0,8.3302,8.3499,8.3302,8.3499,82080.0
2015-09-08 12:10:00,8.5,8.53,8.49,8.53,426304.0,8.3597,8.3892,8.3499,8.3892,426304.0
2015-09-08 12:20:00,8.53,8.55,8.52,8.55,358032.0,8.3892,8.4089,8.3794,8.4089,358032.0
2015-09-08 12:30:00,8.55,8.56,8.52,8.53,349472.0,8.4089,8.4188,8.3794,8.3892,349472.0
2015-09-08 12:40:00,8.52,8.54,8.52,8.53,178912.0,8.3794,8.3991,8.3794,8.3892,178912.0
2015-09-08 12:50:00,8.53,8.53,8.49,8.5,136656.0,8.3892,8.3892,8.3499,8.3597,136656.0
2015-09-08 13:00:00,8.5,8.5,8.46,8.47,184104.0,8.3597,8.3597,8.3204,8.3302,184104.0
2015-09-08 13:10:00,8.47,8.49,8.46,8.46,337200.0,8.3302,8.3499,8.3204,8.3204,337200.0
2015-09-08 13:20:00,8.46,8.47,8.44,8.46,392288.0,8.3204,8.3302,8.3007,8.3204,392288.0
2015-09-08 13:30:00,8.47,8.49,8.45,8.49,212480.0,8.3302,8.3499,8.3106,8.3499,212480.0
2015-09-08 13:40:00,8.5,8.52,8.49,8.52,81456.0,8.3597,8.3794,8.3499,8.3794,81456.0
2015-09-08 13:50:00,8.52,8.54,8.51,8.54,151232.0,8.3794,8.3991,8.3696,8.3991,151232.0
2015-09-08 14:00:00,8.54,8.54,8.53,8.54,246840.0,8.3991,8.3991,8.3892,8.3991,246840.0
2015-09-08 14:10:00,8.54,8.57,8.53,8.56,267168.0,8.3991,8.4286,8.3892,8.4188,267168.0
2015-09-08 14:20:00,8.56,8.58,8.56,8.58,284368.0,8.4188,8.4384,8.4188,8.4384,284368.0
2015-09-08 14:30:00,8.58,8.61,8.57,8.61,329376.0,8.4384,8.4679,8.4286,8.4679,329376.0
2015-09-08 14:40:00,8.6,8.62,8.6,8.6,270112.0,8.4581,8.4778,8.4581,8.4581,270112.0
2015-09-08 14:50:00,8.6,8.61,8.59,8.59,217768.0,8.4581,8.4679,8.4483,8.4483,217768.0
2015-09-08 15:00:00,8.6,8.61,8.59,8.6,121720.0,8.4581,8.4679,8.4483,8.4581,121720.0
2015-09-08 15:10:00,8.6,8.61,8.59,8.6,164264.0,8.4581,8.4679,8.4483,8.4581,164264.0
2015-09-08 15:20:00,8.59,8.62,8.58,8.62,468440.0,8.4483,8.4778,8.4384,8.4778,468440.0
2015-09-08 15:30:00,8.62,8.66,8.61,8.65,416784.0,8.4778,8.5171,8.4679,8.5073,416784.0
2015-09-08 15:40:00,8.65,8.66,8.63,8.66,224840.0,8.5073,8.5171,8.4876,8.5171,224840.0
2015-09-08 15:50:00,8.66,8.68,8.64,8.66,966848.0,8.5171,8.5368,8.4974,8.5171,966848.0
2015-09-09 09:30:00,8.86,8.87,8.83,8.84,1548784.0,8.7138,8.7236,8.6843,8.6941,1548784.0
2015-09-09 09:40:00,8.84,8.84,8.78,8.78,743344.0,8.6941,8.6941,8.6351,8.6351,743344.0
2015-09-09 09:50:00,8.79,8.81,8.77,8.79,449240.0,8.645,8.6646,8.6253,8.645,449240.0
2015-09-09 10:00:00,8.79,8.81,8.75,8.76,493960.0,8.645,8.6646,8.6056,8.6154,493960.0
2015-09-09 10:10:00,8.76,8.78,8.74,8.74,412456.0,8.6154,8.6351,8.5958,8.5958,412456.0
2015-09-09 10:20:00,8.74,8.78,8.73,8.76,429824.0,8.5958,8.6351,8.5859,8.6154,429824.0
2015-09-09 10:30:00,8.77,8.78,8.71,8.72,323648.0,8.6253,8.6351,8.5663,8.5761,323648.0
2015-09-09 10:40:00,8.72,8.72,8.69,8.72,588560.0,8.5761,8.5761,8.5466,8.5761,588560.0
2015-09-09 10:50:00,8.72,8.72,8.67,8.69,661336.0,8.5761,8.5761,8.5269,8.5466,661336.0
2015-09-09 11:00:00,8.69,8.72,8.68,8.71,278480.0,8.5466,8.5761,8.5368,8.5663,278480.0
2015-09-09 11:10:00,8.72,8.74,8.71,8.71,350760.0,8.5761,8.5958,8.5663,8.5663,350760.0
2015-09-09 11:20:00,8.7,8.71,8.68,8.69,180480.0,8.5564,8.5663,8.5368,8.5466,180480.0
2015-09-09 11:30:00,8.7,8.72,8.69,8.7,175008.0,8.5564,8.5761,8.5466,8.5564,175008.0
2015-09-09 11:40:00,8.69,8.69,8.66,8.68,364472.0,8.5466,8.5466,8.5171,8.5368,364472.0
2015-09-09 11:50:00,8.67,8.71,8.67,8.7,214568.0,8.5269,8.5663,8.5269,8.5564,214568.0
2015-09-09 12:00:00,8.71,8.73,8.69,8.72,340240.0,8.5663,8.5859,8.5466,8.5761,340240.0
2015-09-09 12:10:00,8.72,8.74,8.71,8.74,216320.0,8.5761,8.5958,8.5663,8.5958,216320.0
2015-09-09 12:20:00,8.75,8.76,8.74,8.76,319816.0,8.6056,8.6154,8.5958,8.6154,319816.0
2015-09-09 12:30:00,8.76,8.77,8.74,8.75,587032.0,8.6154,8.6253,8.5958,8.6056,587032.0
2015-09-09 12:40:00,8.74,8.76,8.74,8.75,109600.0,8.5958,8.6154,8.5958,8.6056,109600.0
2015-09-09 12:50:00,8.74,8.74,8.72,8.73,152160.0,8.5958,8.5958,8.5761,8.5859,152160.0
2015-09-09 13:00:00,8.72,8.75,8.72,8.74,152456.0,8.5761,8.6056,8.5761,8.5958,152456.0
2015-09-09 13:10:00,8.74,8.78,8.74,8.78,339088.0,8.5958,8.6351,8.5958,8.6351,339088.0
2015-09-09 13:20:00,8.78,8.79,8.72,8.72,271712.0,8.6351,8.645,8.5761,8.5761,271712.0
2015-09-09 13:30:00,8.71,8.71,8.68,8.68,333944.0,8.5663,8.5663,8.5368,8.5368,333944.0
2015-09-09 13:40:00,8.68,8.7,8.67,8.67,355936.0,8.5368,8.5564,8.5269,8.5269,355936.0
2015-09-09 13:50:00,8.66,8.67,8.62,8.63,432400.0,8.5171,8.5269,8.4778,8.4876,432400.0
2015-09-09 14:00:00,8.63,8.66,8.61,8.65,362464.0,8.4876,8.5171,8.4679,8.5073,362464.0
2015-09-09 14:10:00,8.65,8.68,8.65,8.67,166576.0,8.5073,8.5368,8.5073,8.5269,166576.0
2015-09-09 14:20:00,8.66,8.66,8.61,8.63,326560.0,8.5171,8.5171,8.4679,8.4876,326560.0
2015-09-09 14:30:00,8.63,8.63,8.59,8.61,267800.0,8.4876,8.4876,8.4483,8.4679,267800.0
2015-09-09 14:40:00,8.6,8.61,8.55,8.57,497792.0,8.4581,8.4679,8.4089,8.4286,497792.0
2015-09-09 14:50:00,8.57,8.62,8.57,8.6,257040.0,8.4286,8.4778,8.4286,8.4581,257040.0
2015-09-09 15:00:00,8.59,8.63,8.56,8.62,497040.0,8.4483,8.4876,8.4188,8.4778,497040.0
2015-09-09 15:10:00,8.62,8.64,8.58,8.62,426536.0,8.4778,8.4974,8.4384,8.4778,426536.0
2015-09-09 15:20:00,8.61,8.63,8.55,8.57,312656.0,8.4679,8.4876,8.4089,8.4286,312656.0
2015-09-09 15:30:00,8.57,8.57,8.51,8.52,573824.0,8.4286,8.4286,8.3696,8.3794,573824.0
2015-09-09 15:40:00,8.51,8.51,8.43,8.46,815120.0,8.3696,8.3696,8.2909,8.3204,815120.0
2015-09-09 15:50:00,8.46,8.47,8.42,8.46,726344.0,8.3204,8.3302,8.2811,8.3204,726344.0
2015-09-10 09:30:00,8.44,8.51,8.43,8.51,1095864.0,8.3007,8.3696,8.2909,8.3696,1095864.0
2015-09-10 09:40:00,8.51,8.54,8.49,8.52,700320.0,8.3696,8.3991,8.3499,8.3794,700320.0
2015-09-10 09:50:00,8.52,8.54,8.47,8.47,697744.0,8.3794,8.3991,8.3302,8.3302,697744.0
2015-09-10 10:00:00,8.47,8.5,8.46,8.48,530136.0,8.3302,8.3597,8.3204,8.3401,530136.0
2015-09-10 10:10:00,8.46,8.49,8.44,8.48,247984.0,8.3204,8.3499,8.3007,8.3401,247984.0
2015-09-10 10:20:00,8.49,8.51,8.48,8.5,178296.0,8.3499,8.3696,8.3401,8.3597,178296.0
2015-09-10 10:30:00,8.51,8.61,8.51,8.61,593336.0,8.3696,8.4679,8.3696,8.4679,593336.0
2015-09-10 10:40:00,8.61,8.65,8.61,8.65,372008.0,8.4679,8.5073,8.4679,8.5073,372008.0
2015-09-10 10:50:00,8.65,8.68,8.63,8.63,469296.0,8.5073,8.5368,8.4876,8.4876,469296.0
2015-09-10 11:00:00,8.63,8.64,8.6,8.6,199680.0,8.4876,8.4974,8.4581,8.4581,199680.0
2015-09-10 11:10:00,8.6,8.6,8.54,8.54,373576.0,8.4581,8.4581,8.3991,8.3991,373576.0
2015-09-10 11:20:00,8.54,8.57,8.53,8.56,459832.0,8.3991,8.4286,8.3892,8.4188,459832.0
2015-09-10 11:30:00,8.57,8.61,8.56,8.61,324160.0,8.4286,8.4679,8.4188,8.4679,324160.0
2015-09-10 11:40:00,8.61,8.63,8.58,8.59,406648.0,8.4679,8.4876,8.4384,8.4483,406648.0
2015-09-10 11:50:00,8.59,8.62,8.58,8.6,211920.0,8.4483,8.4778,8.4384,8.4581,211920.0
2015-09-10 12:00:00,8.61,8.66,8.6,8.66,261496.0,8.4679,8.5171,8.4581,8.5171,261496.0
2015-09-10 12:10:00,8.66,8.66,8.62,8.62,360384.0,8.5171,8.5171,8.4778,8.4778,360384.0
2015-09-10 12:20:00,8.61,8.63,8.6,8.6,149608.0,8.4679,8.4876,8.4581,8.4581,149608.0
2015-09-10 12:30:00,8.61,8.64,8.59,8.63,174800.0,8.4679,8.4974,8.4483,8.4876,174800.0
2015-09-10 12:40:00,8.63,8.65,8.61,8.65,263632.0,8.4876,8.5073,8.4679,8.5073,263632.0
2015-09-10 12:50:00,8.65,8.65,8.62,8.63,228176.0,8.5073,8.5073,8.4778,8.4876,228176.0
2015-09-10 13:00:00,8.62,8.63,8.61,8.62,223936.0,8.4778,8.4876,8.4679,8.4778,223936.0
2015-09-10 13:10:00,8.62,8.64,8.61,8.62,149672.0,8.4778,8.4974,8.4679,8.4778,149672.0
2015-09-10 13:20:00,8.62,8.7,8.62,8.7,616600.0,8.4778,8.5564,8.4778,8.5564,616600.0
2015-09-10 13:30:00,8.7,8.76,8.69,8.74,692448.0,8.5564,8.6154,8.5466,8.5958,692448.0
2015-09-10 13:40:00,8.74,8.74,8.69,8.71,315952.0,8.5958,8.5958,8.5466,8.5663,315952.0
2015-09-10 13:50:00,8.71,8.72,8.68,8.7,326664.0,8.5663,8.5761,8.5368,8.5564,326664.0
2015-09-10 14:00:00,8.71,8.71,8.68,8.68,162632.0,8.5663,8.5663,8.5368,8.5368,162632.0
2015-09-10 14:10:00,8.69,8.7,8.66,8.67,291584.0,8.5466,8.5564,8.5171,8.5269,291584.0
2015-09-10 14:20:00,8.67,8.68,8.65,8.68,183024.0,8.5269,8.5368,8.5073,8.5368,183024.0
2015-09-10 14:30:00,8.67,8.7,8.67,8.68,180000.0,8.5269,8.5564,8.5269,8.5368,180000.0
2015-09-10 14:40:00,8.68,8.7,8.67,8.67,273368.0,8.5368,8.5564,8.5269,8.5269,273368.0
2015-09-10 14:50:00,8.67,8.68,8.62,8.62,483624.0,8.5269,8.5368,8.4778,8.4778,483624.0
2015-09-10 15:00:00,8.62,8.63,8.59,8.62,499744.0,8.4778,8.4876,8.4483,8.4778,499744.0
2015-09-10 15:10:00,8.62,8.65,8.61,8.62,361784.0,8.4778,8.5073,8.4679,8.4778,361784.0
2015-09-10 15:20:00,8.63,8.63,8.58,8.6,555648.0,8.4876,8.4876,8.4384,8.4581,555648.0
2015-09-10 15:30:00,8.6,8.6,8.57,8.59,486144.0,8.4581,8.4581,8.4286,8.4483,486144.0
2015-09-10 15:40:00,8.59,8.61,8.56,8.6,621880.0,8.4483,8.4679,8.4188,8.4581,621880.0
2015-09-10 15:50:00,8.6,8.65,8.59,8.64,1030232.0,8.4581,8.5073,8.4483,8.4974,1030232.0
2015-09-11 09:30:00,8.56,8.61,8.54,8.6,649288.0,8.4188,8.4679,8.3991,8.4581,649288.0
2015-09-11 09:40:00,8.59,8.61,8.56,8.56,372896.0,8.4483,8.4679,8.4188,8.4188,372896.0
2015-09-11 09:50:00,8.56,8.58,8.54,8.54,282664.0,8.4188,8.4384,8.3991,8.3991,282664.0
2015-09-11 10:00:00,8.53,8.55,8.52,8.55,519048.0,8.3892,8.4089,8.3794,8.4089,519048.0
2015-09-11 10:10:00,8.55,8.57,8.54,8.57,210256.0,8.4089,8.4286,8.3991,8.4286,210256.0
2015-09-11 10:20:00,8.57,8.59,8.56,8.56,430912.0,8.4286,8.4483,8.4188,8.4188,430912.0
2015-09-11 10:30:00,8.56,8.57,8.53,8.57,462840.0,8.4188,8.4286,8.3892,8.4286,462840.0
2015-09-11 10:40:00,8.58,8.59,8.56,8.57,307000.0,8.4384,8.4483,8.4188,8.4286,307000.0
2015-09-11 10:50:00,8.57,8.57,8.54,8.55,278048.0,8.4286,8.4286,8.3991,8.4089,278048.0
2015-09-11 11:00:00,8.54,8.56,8.53,8.55,483448.0,8.3991,8.4188,8.3892,8.4089,483448.0
2015-09-11 11:10:00,8.55,8.55,8.53,8.55,223008.0,8.4089,8.4089,8.3892,8.4089,223008.0
2015-09-11 11:20:00,8.55,8.58,8.55,8.57,99544.0,8.4089,8.4384,8.4089,8.4286,99544.0
2015-09-11 11:30:00,8.58,8.59,8.55,8.59,238240.0,8.4384,8.4483,8.4089,8.4483,238240.0
2015-09-11 11:40:00,8.59,8.6,8.57,8.59,519872.0,8.4483,8.4581,8.4286,8.4483,519872.0
2015-09-11 11:50:00,8.58,8.62,8.58,8.62,467160.0,8.4384,8.4778,8.4384,8.4778,467160.0
2015-09-11 12:00:00,8.62,8.66,8.62,8.64,365992.0,8.4778,8.5171,8.4778,8.4974,365992.0
2015-09-11 12:10:00,8.65,8.67,8.65,8.65,228400.0,8.5073,8.5269,8.5073,8.5073,228400.0
2015-09-11 12:20:00,8.66,8.66,8.64,8.66,204048.0,8.5171,8.5171,8.4974,8.5171,204048.0
2015-09-11 12:30:00,8.67,8.68,8.65,8.65,172992.0,8.5269,8.5368,8.5073,8.5073,172992.0
2015-09-11 12:40:00,8.65,8.68,8.65,8.68,125928.0,8.5073,8.5368,8.5073,8.5368,125928.0
2015-09-11 12:50:00,8.69,8.69,8.68,8.68,125600.0,8.5466,8.5466,8.5368,8.5368,125600.0
2015-09-11 13:00:00,8.68,8.68,8.67,8.67,94800.0,8.5368,8.5368,8.5269,8.5269,94800.0
2015-09-11 13:10:00,8.67,8.67,8.65,8.65,75256.0,8.5269,8.5269,8.5073,8.5073,75256.0
2015-09-11 13:20:00,8.65,8.65,8.62,8.63,161504.0,8.5073,8.5073,8.4778,8.4876,161504.0
2015-09-11 13:30:00,8.62,8.63,8.6,8.62,241656.0,8.4778,8.4876,8.4581,8.4778,241656.0
2015-09-11 13:40:00,8.62,8.63,8.62,8.63,108336.0,8.4778,8.4876,8.4778,8.4876,108336.0
2015-09-11 13:50:00,8.62,8.64,8.62,8.64,86400.0,8.4778,8.4974,8.4778,8.4974,86400.0
2015-09-11 14:00:00,8.63,8.63,8.61,8.62,98400.0,8.4876,8.4876,8.4679,8.4778,98400.0
2015-09-11 14:10:00,8.63,8.64,8.62,8.64,84640.0,8.4876,8.4974,8.4778,8.4974,84640.0
2015-09-11 14:20:00,8.65,8.67,8.65,8.66,140720.0,8.5073,8.5269,8.5073,8.5171,140720.0
2015-09-11 14:30:00,8.67,8.7,8.67,8.7,269536.0,8.5269,8.5564,8.5269,8.5564,269536.0
2015-09-11 14:40:00,8.7,8.7,8.69,8.7,99280.0,8.5564,8.5564,8.5466,8.5564,99280.0
2015-09-11 14:50:00,8.7,8.7,8.68,8.68,190880.0,8.5564,8.5564,8.5368,8.5368,190880.0
2015-09-11 15:00:00,8.69,8.71,8.69,8.7,654240.0,8.5466,8.5663,8.5466,8.5564,654240.0
2015-09-11 15:10:00,8.7,8.72,8.7,8.71,216184.0,8.5564,8.5761,8.5564,8.5663,216184.0
2015-09-11 15:20:00,8.7,8.71,8.69,8.7,430352.0,8.5564,8.5663,8.5466,8.5564,430352.0
2015-09-11 15:30:00,8.7,8.71,8.68,8.71,263192.0,8.5564,8.5663,8.5368,8.5663,263192.0
2015-09-11 15:40:00,8.71,8.71,8.69,8.69,472312.0,8.5663,8.5663,8.5466,8.5466,472312.0
2015-09-11 15:50:00,8.69,8.74,8.69,8.74,577576.0,8.5466,8.5958,8.5466,8.5958,577576.0
2015-09-14 09:30:00,8.8,8.81,8.71,8.73,502832.0,8.6548,8.6646,8.5663,8.5859,502832.0
2015-09-14 09:40:00,8.73,8.75,8.68,8.68,404320.0,8.5859,8.6056,8.5368,8.5368,404320.0
2015-09-14 09:50:00,8.68,8.69,8.66,8.68,317032.0,8.5368,8.5466,8.5171,8.5368,317032.0
2015-09-14 10:00:00,8.68,8.7,8.67,8.7,302216.0,8.5368,8.5564,8.5269,8.5564,302216.0
2015-09-14 10:10:00,8.7,8.72,8.68,8.71,297968.0,8.5564,8.5761,8.5368,8.5663,297968.0
2015-09-14 10:20:00,8.71,8.71,8.68,8.69,193528.0,8.5663,8.5663,8.5368,8.5466,193528.0
2015-09-14 10:30:00,8.68,8.71,8.68,8.71,291576.0,8.5368,8.5663,8.5368,8.5663,291576.0
2015-09-14 10:40:00,8.71,8.71,8.69,8.71,144408.0,8.5663,8.5663,8.5466,8.5663,144408.0
2015-09-14 10:50:00,8.7,8.7,8.67,8.69,151800.0,8.5564,8.5564,8.5269,8.5466,151800.0
2015-09-14 11:00:00,8.69,8.71,8.69,8.7,60400.0,8.5466,8.5663,8.5466,8.5564,60400.0
2015-09-14 11:10:00,8.7,8.7,8.68,8.68,118296.0,8.5564,8.5564,8.5368,8.5368,118296.0
2015-09-14 11:20:00,8.69,8.7,8.65,8.66,205600.0,8.5466,8.5564,8.5073,8.5171,205600.0
2015-09-14 11:30:00,8.65,8.66,8.64,8.65,234840.0,8.5073,8.5171,8.4974,8.5073,234840.0
2015-09-14 11:40:00,8.66,8.66,8.63,8.64,133768.0,8.5171,8.5171,8.4876,8.4974,133768.0
2015-09-14 11:50:00,8.64,8.67,8.64,8.66,186480.0,8.4974,8.5269,8.4974,8.5171,186480.0
2015-09-14 12:00:00,8.66,8.66,8.64,8.64,276560.0,8.5171,8.5171,8.4974,8.4974,276560.0
2015-09-14 12:10:00,8.63,8.65,8.62,8.64,122800.0,8.4876,8.5073,8.4778,8.4974,122800.0
2015-09-14 12:20:00,8.64,8.66,8.64,8.65,95568.0,8.4974,8.5171,8.4974,8.5073,95568.0
2015-09-14 12:30:00,8.65,8.67,8.64,8.66,207360.0,8.5073,8.5269,8.4974,8.5171,207360.0
2015-09-14 12:40:00,8.66,8.66,8.64,8.64,122960.0,8.5171,8.5171,8.4974,8.4974,122960.0
2015-09-14 12:50:00,8.64,8.65,8.63,8.64,152000.0,8.4974,8.5073,8.4876,8.4974,152000.0
2015-09-14 13:00:00,8.65,8.65,8.63,8.64,158840.0,8.5073,8.5073,8.4876,8.4974,158840.0
2015-09-14 13:10:00,8.64,8.65,8.64,8.65,149256.0,8.4974,8.5073,8.4974,8.5073,149256.0
2015-09-14 13:20:00,8.65,8.66,8.64,8.64,106592.0,8.5073,8.5171,8.4974,8.4974,106592.0
2015-09-14 13:30:00,8.64,8.67,8.64,8.67,282040.0,8.4974,8.5269,8.4974,8.5269,282040.0
2015-09-14 13:40:00,8.67,8.7,8.67,8.7,550576.0,8.5269,8.5564,8.5269,8.5564,550576.0
2015-09-14 13:50:00,8.7,8.71,8.68,8.71,283120.0,8.5564,8.5663,8.5368,8.5663,283120.0
2015-09-14 14:00:00,8.71,8.71,8.68,8.68,104000.0,8.5663,8.5663,8.5368,8.5368,104000.0
2015-09-14 14:10:00,8.68,8.69,8.68,8.68,79488.0,8.5368,8.5466,8.5368,8.5368,79488.0
2015-09-14 14:20:00,8.69,8.7,8.67,8.67,195144.0,8.5466,8.5564,8.5269,8.5269,195144.0
2015-09-14 14:30:00,8.67,8.68,8.66,8.68,99392.0,8.5269,8.5368,8.5171,8.5368,99392.0
2015-09-14 14:40:00,8.68,8.69,8.67,8.67,112800.0,8.5368,8.5466,8.5269,8.5269,112800.0
2015-09-14 14:50:00,8.68,8.7,8.67,8.69,163944.0,8.5368,8.5564,8.5269,8.5466,163944.0
2015-09-14 15:00:00,8.68,8.68,8.65,8.66,86424.0,8.5368,8.5368,8.5073,8.5171,86424.0
2015-09-14 15:10:00,8.67,8.7,8.67,8.68,161600.0,8.5269,8.5564,8.5269,8.5368,161600.0
2015-09-14 15:20:00,8.68,8.69,8.67,8.67,126560.0,8.5368,8.5466,8.5269,8.5269,126560.0
2015-09-14 15:30:00,8.68,8.68,8.65,8.65,132000.0,8.5368,8.5368,8.5073,8.5073,132000.0
2015-09-14 15:40:00,8.65,8.67,8.65,8.66,272320.0,8.5073,8.5269,8.5073,8.5171,272320.0
2015-09-14 15:50:00,8.66,8.69,8.66,8.68,665352.0,8.5171,8.5466,8.5171,8.5368,665352.0
2015-09-15 09:30:00,8.72,8.74,8.69,8.71,345488.0,8.5761,8.5958,8.5466,8.5663,345488.0
2015-09-15 09:40:00,8.7,8.7,8.67,8.69,483184.0,8.5564,8.5564,8.5269,8.5466,483184.0
2015-09-15 09:50:00,8.69,8.72,8.69,8.71,335096.0,8.5466,8.5761,8.5466,8.5663,335096.0
2015-09-15 10:00:00,8.71,8.74,8.71,8.72,219376.0,8.5663,8.5958,8.5663,8.5761,219376.0
2015-09-15 10:10:00,8.72,8.75,8.72,8.75,211128.0,8.5761,8.6056,8.5761,8.6056,211128.0
2015-09-15 10:20:00,8.75,8.8,8.75,8.78,676456.0,8.6056,8.6548,8.6056,8.6351,676456.0
2015-09-15 10:30:00,8.78,8.82,8.78,8.8,595008.0,8.6351,8.6745,8.6351,8.6548,595008.0
2015-09-15 10:40:00,8.81,8.86,8.81,8.84,781792.0,8.6646,8.7138,8.6646,8.6941,781792.0
2015-09-15 10:50:00,8.84,8.85,8.83,8.84,265864.0,8.6941,8.704,8.6843,8.6941,265864.0
2015-09-15 11:00:00,8.84,8.85,8.84,8.85,314632.0,8.6941,8.704,8.6941,8.704,314632.0
2015-09-15 11:10:00,8.84,8.85,8.83,8.83,176800.0,8.6941,8.704,8.6843,8.6843,176800.0
2015-09-15 11:20:00,8.83,8.83,8.82,8.83,108960.0,8.6843,8.6843,8.6745,8.6843,108960.0
2015-09-15 11:30:00,8.83,8.84,8.81,8.83,166928.0,8.6843,8.6941,8.6646,8.6843,166928.0
2015-09-15 11:40:00,8.82,8.84,8.82,8.83,159648.0,8.6745,8.6941,8.6745,8.6843,159648.0
2015-09-15 11:50:00,8.84,8.84,8.82,8.83,101304.0,8.6941,8.6941,8.6745,8.6843,101304.0
2015-09-15 12:00:00,8.83,8.84,8.82,8.83,126240.0,8.6843,8.6941,8.6745,8.6843,126240.0
2015-09-15 12:10:00,8.84,8.86,8.83,8.85,260640.0,8.6941,8.7138,8.6843,8.704,260640.0
2015-09-15 12:20:00,8.85,8.86,8.84,8.85,132160.0,8.704,8.7138,8.6941,8.704,132160.0
2015-09-15 12:30:00,8.85,8.85,8.84,8.85,84920.0,8.704,8.704,8.6941,8.704,84920.0
2015-09-15 12:40:00,8.85,8.86,8.84,8.85,117680.0,8.704,8.7138,8.6941,8.704,117680.0
2015-09-15 12:50:00,8.85,8.85,8.83,8.83,147424.0,8.704,8.704,8.6843,8.6843,147424.0
2015-09-15 13:00:00,8.83,8.84,8.83,8.84,75696.0,8.6843,8.6941,8.6843,8.6941,75696.0
2015-09-15 13:10:00,8.84,8.87,8.83,8.86,234656.0,8.6941,8.7236,8.6843,8.7138,234656.0
2015-09-15 13:20:00,8.87,8.89,8.86,8.88,327080.0,8.7236,8.7433,8.7138,8.7335,327080.0
2015-09-15 13:30:00,8.88,8.9,8.88,8.89,686464.0,8.7335,8.7531,8.7335,8.7433,686464.0
2015-09-15 13:40:00,8.9,8.91,8.89,8.89,305144.0,8.7531,8.763,8.7433,8.7433,305144.0
2015-09-15 13:50:00,8.89,8.89,8.87,8.88,393872.0,8.7433,8.7433,8.7236,8.7335,393872.0
2015-09-15 14:00:00,8.88,8.89,8.87,8.89,135432.0,8.7335,8.7433,8.7236,8.7433,135432.0
2015-09-15 14:10:00,8.89,8.92,8.89,8.9,654464.0,8.7433,8.7728,8.7433,8.7531,654464.0
2015-09-15 14:20:00,8.9,8.9,8.88,8.9,149336.0,8.7531,8.7531,8.7335,8.7531,149336.0
2015-09-15 14:30:00,8.9,8.91,8.89,8.91,162000.0,8.7531,8.763,8.7433,8.763,162000.0
2015-09-15 14:40:00,8.91,8.93,8.91,8.92,330432.0,8.763,8.7826,8.763,8.7728,330432.0
2015-09-15 14:50:00,8.93,8.93,8.91,8.93,229264.0,8.7826,8.7826,8.763,8.7826,229264.0
2015-09-15 15:00:00,8.93,8.94,8.92,8.94,383432.0,8.7826,8.7925,8.7728,8.7925,383432.0
2015-09-15 15:10:00,8.94,8.95,8.93,8.93,619808.0,8.7925,8.8023,8.7826,8.7826,619808.0
2015-09-15 15:20:00,8.93,8.94,8.92,8.94,228696.0,8.7826,8.7925,8.7728,8.7925,228696.0
2015-09-15 15:30:00,8.94,8.94,8.91,8.91,341064.0,8.7925,8.7925,8.763,8.763,341064.0
2015-09-15 15:40:00,8.91,8.93,8.89,8.9,548352.0,8.763,8.7826,8.7433,8.7531,548352.0
2015-09-15 15:50:00,8.9,8.91,8.89,8.89,725088.0,8.7531,8.763,8.7433,8.7433,725088.0
2015-09-16 09:30:00,8.9,8.93,8.88,8.9,601448.0,8.7531,8.7826,8.7335,8.7531,601448.0
2015-09-16 09:40:00,8.9,8.9,8.84,8.84,623448.0,8.7531,8.7531,8.6941,8.6941,623448.0
2015-09-16 09:50:00,8.84,8.87,8.84,8.86,526552.0,8.6941,8.7236,8.6941,8.7138,526552.0
2015-09-16 10:00:00,8.86,8.88,8.83,8.87,555648.0,8.7138,8.7335,8.6843,8.7236,555648.0
2015-09-16 10:10:00,8.87,8.89,8.87,8.89,359440.0,8.7236,8.7433,8.7236,8.7433,359440.0
2015-09-16 10:20:00,8.89,8.9,8.87,8.88,434504.0,8.7433,8.7531,8.7236,8.7335,434504.0
2015-09-16 10:30:00,8.88,8.89,8.87,8.88,289784.0,8.7335,8.7433,8.7236,8.7335,289784.0
2015-09-16 10:40:00,8.88,8.88,8.85,8.86,240576.0,8.7335,8.7335,8.704,8.7138,240576.0
2015-09-16 10:50:00,8.86,8.87,8.85,8.87,172848.0,8.7138,8.7236,8.704,8.7236,172848.0
2015-09-16 11:00:00,8.87,8.9,8.86,8.9,200768.0,8.7236,8.7531,8.7138,8.7531,200768.0
2015-09-16 11:10:00,8.91,8.92,8.91,8.92,482480.0,8.763,8.7728,8.763,8.7728,482480.0
2015-09-16 11:20:00,8.92,8.95,8.91,8.94,458600.0,8.7728,8.8023,8.763,8.7925,458600.0
2015-09-16 11:30:00,8.95,8.95,8.92,8.92,178624.0,8.8023,8.8023,8.7728,8.7728,178624.0
2015-09-16 11:40:00,8.92,8.92,8.92,8.92,192680.0,8.7728,8.7728,8.7728,8.7728,192680.0
2015-09-16 11:50:00,8.92,8.94,8.91,8.94,456984.0,8.7728,8.7925,8.763,8.7925,456984.0
2015-09-16 12:00:00,8.94,8.95,8.92,8.93,365800.0,8.7925,8.8023,8.7728,8.7826,365800.0
2015-09-16 12:10:00,8.93,8.95,8.93,8.95,150568.0,8.7826,8.8023,8.7826,8.8023,150568.0
2015-09-16 12:20:00,8.95,8.96,8.95,8.96,171200.0,8.8023,8.8121,8.8023,8.8121,171200.0
2015-09-16 12:30:00,8.96,8.98,8.95,8.98,374368.0,8.8121,8.8318,8.8023,8.8318,374368.0
2015-09-16 12:40:00,8.97,8.97,8.96,8.96,235712.0,8.822,8.822,8.8121,8.8121,235712.0
2015-09-16 12:50:00,8.96,8.97,8.96,8.97,148800.0,8.8121,8.822,8.8121,8.822,148800.0
2015-09-16 13:00:00,8.97,8.97,8.95,8.95,272656.0,8.822,8.822,8.8023,8.8023,272656.0
2015-09-16 13:10:00,8.95,8.96,8.94,8.94,151152.0,8.8023,8.8121,8.7925,8.7925,151152.0
2015-09-16 13:20:00,8.94,8.94,8.92,8.92,153824.0,8.7925,8.7925,8.7728,8.7728,153824.0
2015-09-16 13:30:00,8.93,8.94,8.92,8.93,260016.0,8.7826,8.7925,8.7728,8.7826,260016.0
2015-09-16 13:40:00,8.93,8.94,8.93,8.94,208960.0,8.7826,8.7925,8.7826,8.7925,208960.0
2015-09-16 13:50:00,8.94,8.95,8.94,8.95,233456.0,8.7925,8.8023,8.7925,8.8023,233456.0
2015-09-16 14:00:00,8.95,8.95,8.93,8.94,193824.0,8.8023,8.8023,8.7826,8.7925,193824.0
2015-09-16 14:10:00,8.94,8.94,8.9,8.91,246384.0,8.7925,8.7925,8.7531,8.763,246384.0
2015-09-16 14:20:00,8.91,8.91,8.88,8.9,506936.0,8.763,8.763,8.7335,8.7531,506936.0
2015-09-16 14:30:00,8.9,8.91,8.89,8.9,363568.0,8.7531,8.763,8.7433,8.7531,363568.0
2015-09-16 14:40:00,8.9,8.93,8.89,8.93,171240.0,8.7531,8.7826,8.7433,8.7826,171240.0
2015-09-16 14:50:00,8.93,8.97,8.93,8.96,633080.0,8.7826,8.822,8.7826,8.8121,633080.0
2015-09-16 15:00:00,8.96,8.97,8.96,8.96,201800.0,8.8121,8.822,8.8121,8.8121,201800.0
2015-09-16 15:10:00,8.96,8.98,8.95,8.96,616160.0,8.8121,8.8318,8.8023,8.8121,616160.0
2015-09-16 15:20:00,8.96,8.98,8.96,8.97,524120.0,8.8121,8.8318,8.8121,8.822,524120.0
2015-09-16 15:30:00,8.97,8.99,8.97,8.99,583080.0,8.822,8.8417,8.822,8.8417,583080.0
2015-09-16 15:40:00,8.99,9.0,8.97,8.99,615232.0,8.8417,8.8515,8.822,8.8417,615232.0
2015-09-16 15:50:00,8.99,9.01,8.98,8.99,874200.0,8.8417,8.8613,8.8318,8.8417,874200.0
2015-09-17 09:30:00,8.98,8.99,8.95,8.96,1144608.0,8.8318,8.8417,8.8023,8.8121,1144608.0
2015-09-17 09:40:00,8.97,9.0,8.95,8.99,485872.0,8.822,8.8515,8.8023,8.8417,485872.0
2015-09-17 09:50:00,8.99,8.99,8.96,8.97,443064.0,8.8417,8.8417,8.8121,8.822,443064.0
2015-09-17 10:00:00,8.97,9.0,8.97,8.99,364992.0,8.822,8.8515,8.822,8.8417,364992.0
2015-09-17 10:10:00,8.98,9.01,8.97,9.01,322192.0,8.8318,8.8613,8.822,8.8613,322192.0
2015-09-17 10:20:00,9.01,9.01,8.99,8.99,201816.0,8.8613,8.8613,8.8417,8.8417,201816.0
2015-09-17 10:30:00,8.99,8.99,8.97,8.99,239320.0,8.8417,8.8417,8.822,8.8417,239320.0
2015-09-17 10:40:00,8.99,9.01,8.99,9.01,122840.0,8.8417,8.8613,8.8417,8.8613,122840.0
2015-09-17 10:50:00,9.01,9.01,9.0,9.01,260424.0,8.8613,8.8613,8.8515,8.8613,260424.0
2015-09-17 11:00:00,9.0,9.02,8.99,9.02,226272.0,8.8515,8.8712,8.8417,8.8712,226272.0
2015-09-17 11:10:00,9.01,9.03,9.0,9.02,214312.0,8.8613,8.881,8.8515,8.8712,214312.0
2015-09-17 11:20:00,9.02,9.02,9.01,9.01,274400.0,8.8712,8.8712,8.8613,8.8613,274400.0
2015-09-17 11:30:00,9.01,9.01,8.99,9.0,180360.0,8.8613,8.8613,8.8417,8.8515,180360.0
2015-09-17 11:40:00,9.0,9.01,8.99,9.01,432480.0,8.8515,8.8613,8.8417,8.8613,432480.0
2015-09-17 11:50:00,9.01,9.01,8.99,9.0,206768.0,8.8613,8.8613,8.8417,8.8515,206768.0
2015-09-17 12:00:00,9.0,9.01,8.99,9.0,114800.0,8.8515,8.8613,8.8417,8.8515,114800.0
2015-09-17 12:10:00,9.0,9.03,8.99,9.02,266864.0,8.8515,8.881,8.8417,8.8712,266864.0
2015-09-17 12:20:00,9.02,9.03,9.02,9.03,106400.0,8.8712,8.881,8.8712,8.881,106400.0
2015-09-17 12:30:00,9.03,9.04,9.02,9.02,390048.0,8.881,8.8908,8.8712,8.8712,390048.0
2015-09-17 12:40:00,9.01,9.02,9.0,9.02,172184.0,8.8613,8.8712,8.8515,8.8712,172184.0
2015-09-17 12:50:00,9.02,9.04,9.02,9.03,205408.0,8.8712,8.8908,8.8712,8.881,205408.0
2015-09-17 13:00:00,9.03,9.03,9.02,9.03,228720.0,8.881,8.881,8.8712,8.881,228720.0
2015-09-17 13:10:00,9.02,9.05,9.01,9.05,220640.0,8.8712,8.9007,8.8613,8.9007,220640.0
2015-09-17 13:20:00,9.05,9.07,9.04,9.05,344680.0,8.9007,8.9203,8.8908,8.9007,344680.0
2015-09-17 13:30:00,9.05,9.06,9.04,9.04,289928.0,8.9007,8.9105,8.8908,8.8908,289928.0
2015-09-17 13:40:00,9.04,9.05,9.03,9.04,234064.0,8.8908,8.9007,8.881,8.8908,234064.0
2015-09-17 13:50:00,9.04,9.04,9.03,9.04,293592.0,8.8908,8.8908,8.881,8.8908,293592.0
2015-09-17 14:00:00,9.04,9.13,8.92,9.01,1485424.0,8.8908,8.9793,8.7728,8.8613,1485424.0
2015-09-17 14:10:00,9.02,9.12,9.02,9.09,711584.0,8.8712,8.9695,8.8712,8.94,711584.0
2015-09-17 14:20:00,9.08,9.1,9.05,9.05,453400.0,8.9302,8.9498,8.9007,8.9007,453400.0
2015-09-17 14:30:00,9.05,9.13,9.05,9.09,1265272.0,8.9007,8.9793,8.9007,8.94,1265272.0
2015-09-17 14:40:00,9.1,9.27,9.1,9.24,1896152.0,8.9498,9.117,8.9498,9.0875,1896152.0
2015-09-17 14:50:00,9.24,9.24,9.2,9.21,686656.0,9.0875,9.0875,9.0482,9.058,686656.0
2015-09-17 15:00:00,9.22,9.24,9.14,9.15,1061648.0,9.0679,9.0875,8.9892,8.999,1061648.0
2015-09-17 15:10:00,9.15,9.17,9.06,9.1,842968.0,8.999,9.0187,8.9105,8.9498,842968.0
2015-09-17 15:20:00,9.09,9.09,8.96,9.06,1243368.0,8.94,8.94,8.8121,8.9105,1243368.0
2015-09-17 15:30:00,9.06,9.1,9.02,9.05,3396888.0,8.9105,8.9498,8.8712,8.9007,3396888.0
2015-09-17 15:40:00,9.06,9.09,9.03,9.06,965248.0,8.9105,8.94,8.881,8.9105,965248.0
2015-09-17 15:50:00,9.05,9.06,8.97,9.0,1277984.0,8.9007,8.9105,8.822,8.8515,1277984.0
2015-09-18 09:30:00,8.72,8.81,8.72,8.79,1369680.0,8.5761,8.6646,8.5761,8.645,1369680.0
2015-09-18 09:40:00,8.8,8.85,8.79,8.79,960872.0,8.6548,8.704,8.645,8.645,960872.0
2015-09-18 09:50:00,8.79,8.82,8.77,8.8,510376.0,8.645,8.6745,8.6253,8.6548,510376.0
2015-09-18 10:00:00,8.8,8.88,8.79,8.86,609640.0,8.6548,8.7335,8.645,8.7138,609640.0
2015-09-18 10:10:00,8.87,8.89,8.85,8.86,769224.0,8.7236,8.7433,8.704,8.7138,769224.0
2015-09-18 10:20:00,8.85,8.91,8.84,8.89,317696.0,8.704,8.763,8.6941,8.7433,317696.0
2015-09-18 10:30:00,8.88,8.88,8.83,8.83,401192.0,8.7335,8.7335,8.6843,8.6843,401192.0
2015-09-18 10:40:00,8.83,8.84,8.82,8.84,183936.0,8.6843,8.6941,8.6745,8.6941,183936.0
2015-09-18 10:50:00,8.85,8.87,8.83,8.86,287632.0,8.704,8.7236,8.6843,8.7138,287632.0
2015-09-18 11:00:00,8.86,8.9,8.86,8.89,276480.0,8.7138,8.7531,8.7138,8.7433,276480.0
2015-09-18 11:10:00,8.89,8.9,8.86,8.88,259752.0,8.7433,8.7531,8.7138,8.7335,259752.0
2015-09-18 11:20:00,8.89,8.92,8.88,8.88,200080.0,8.7433,8.7728,8.7335,8.7335,200080.0
2015-09-18 11:30:00,8.87,8.89,8.86,8.89,172072.0,8.7236,8.7433,8.7138,8.7433,172072.0
2015-09-18 11:40:00,8.89,8.95,8.88,8.95,388672.0,8.7433,8.8023,8.7335,8.8023,388672.0
2015-09-18 11:50:00,8.95,8.95,8.91,8.92,211088.0,8.8023,8.8023,8.763,8.7728,211088.0
2015-09-18 12:00:00,8.92,8.92,8.88,8.88,457968.0,8.7728,8.7728,8.7335,8.7335,457968.0
2015-09-18 12:10:00,8.87,8.87,8.84,8.84,266104.0,8.7236,8.7236,8.6941,8.6941,266104.0
2015-09-18 12:20:00,8.83,8.84,8.81,8.83,206456.0,8.6843,8.6941,8.6646,8.6843,206456.0
2015-09-18 12:30:00,8.83,8.85,8.81,8.84,165664.0,8.6843,8.704,8.6646,8.6941,165664.0
2015-09-18 12:40:00,8.83,8.83,8.8,8.81,144144.0,8.6843,8.6843,8.6548,8.6646,144144.0
2015-09-18 12:50:00,8.82,8.84,8.82,8.84,128400.0,8.6745,8.6941,8.6745,8.6941,128400.0
2015-09-18 13:00:00,8.83,8.86,8.81,8.85,132728.0,8.6843,8.7138,8.6646,8.704,132728.0
2015-09-18 13:10:00,8.84,8.85,8.82,8.84,103600.0,8.6941,8.704,8.6745,8.6941,103600.0
2015-09-18 13:20:00,8.84,8.84,8.78,8.8,315328.0,8.6941,8.6941,8.6351,8.6548,315328.0
2015-09-18 13:30:00,8.81,8.81,8.78,8.78,115952.0,8.6646,8.6646,8.6351,8.6351,115952.0
2015-09-18 13:40:00,8.78,8.81,8.78,8.78,78400.0,8.6351,8.6646,8.6351,8.6351,78400.0
2015-09-18 13:50:00,8.78,8.78,8.74,8.74,347264.0,8.6351,8.6351,8.5958,8.5958,347264.0
2015-09-18 14:00:00,8.74,8.79,8.73,8.77,270880.0,8.5958,8.645,8.5859,8.6253,270880.0
2015-09-18 14:10:00,8.78,8.8,8.76,8.79,265952.0,8.6351,8.6548,8.6154,8.645,265952.0
2015-09-18 14:20:00,8.78,8.82,8.78,8.82,250968.0,8.6351,8.6745,8.6351,8.6745,250968.0
2015-09-18 14:30:00,8.82,8.82,8.79,8.81,153200.0,8.6745,8.6745,8.645,8.6646,153200.0
2015-09-18 14:40:00,8.82,8.84,8.79,8.79,262712.0,8.6745,8.6941,8.645,8.645,262712.0
2015-09-18 14:50:00,8.79,8.81,8.76,8.81,491944.0,8.645,8.6646,8.6154,8.6646,491944.0
2015-09-18 15:00:00,8.82,8.83,8.76,8.76,513920.0,8.6745,8.6843,8.6154,8.6154,513920.0
2015-09-18 15:10:00,8.76,8.79,8.75,8.76,341712.0,8.6154,8.645,8.6056,8.6154,341712.0
2015-09-18 15:20:00,8.76,8.77,8.74,8.76,295040.0,8.6154,8.6253,8.5958,8.6154,295040.0
2015-09-18 15:30:00,8.76,8.76,8.74,8.75,441152.0,8.6154,8.6154,8.5958,8.6056,441152.0
2015-09-18 15:40:00,8.74,8.74,8.72,8.73,833104.0,8.5958,8.5958,8.5761,8.5859,833104.0
2015-09-18 15:50:00,8.73,8.76,8.72,8.74,824808.0,8.5859,8.6154,8.5761,8.5958,824808.0
2015-09-21 09:30:00,8.84,8.86,8.81,8.82,896352.0,8.6941,8.7138,8.6646,8.6745,896352.0
2015-09-21 09:40:00,8.82,8.87,8.8,8.86,662968.0,8.6745,8.7236,8.6548,8.7138,662968.0
2015-09-21 09:50:00,8.86,8.88,8.84,8.84,340440.0,8.7138,8.7335,8.6941,8.6941,340440.0
2015-09-21 10:00:00,8.85,8.87,8.83,8.86,295560.0,8.704,8.7236,8.6843,8.7138,295560.0
2015-09-21 10:10:00,8.87,8.88,8.84,8.87,258392.0,8.7236,8.7335,8.6941,8.7236,258392.0
2015-09-21 10:20:00,8.87,8.89,8.87,8.87,282280.0,8.7236,8.7433,8.7236,8.7236,282280.0
2015-09-21 10:30:00,8.87,8.94,8.87,8.92,667992.0,8.7236,8.7925,8.7236,8.7728,667992.0
2015-09-21 10:40:00,8.93,8.93,8.92,8.92,127600.0,8.7826,8.7826,8.7728,8.7728,127600.0
2015-09-21 10:50:00,8.92,8.94,8.91,8.92,112480.0,8.7728,8.7925,8.763,8.7728,112480.0
2015-09-21 11:00:00,8.92,8.92,8.9,8.9,216912.0,8.7728,8.7728,8.7531,8.7531,216912.0
2015-09-21 11:10:00,8.9,8.93,8.9,8.93,307480.0,8.7531,8.7826,8.7531,8.7826,307480.0
2015-09-21 11:20:00,8.93,8.93,8.9,8.9,151448.0,8.7826,8.7826,8.7531,8.7531,151448.0
2015-09-21 11:30:00,8.9,8.9,8.84,8.84,618752.0,8.7531,8.7531,8.6941,8.6941,618752.0
2015-09-21 11:40:00,8.84,8.85,8.82,8.83,183000.0,8.6941,8.704,8.6745,8.6843,183000.0
2015-09-21 11:50:00,8.83,8.83,8.8,8.81,205464.0,8.6843,8.6843,8.6548,8.6646,205464.0
2015-09-21 12:00:00,8.81,8.81,8.74,8.75,516696.0,8.6646,8.6646,8.5958,8.6056,516696.0
2015-09-21 12:10:00,8.75,8.77,8.74,8.75,265720.0,8.6056,8.6253,8.5958,8.6056,265720.0
2015-09-21 12:20:00,8.75,8.77,8.75,8.76,131240.0,8.6056,8.6253,8.6056,8.6154,131240.0
2015-09-21 12:30:00,8.76,8.76,8.71,8.72,186792.0,8.6154,8.6154,8.5663,8.5761,186792.0
2015-09-21 12:40:00,8.73,8.74,8.71,8.71,123240.0,8.5859,8.5958,8.5663,8.5663,123240.0
2015-09-21 12:50:00,8.7,8.7,8.64,8.66,875128.0,8.5564,8.5564,8.4974,8.5171,875128.0
2015-09-21 13:00:00,8.66,8.7,8.66,8.69,281048.0,8.5171,8.5564,8.5171,8.5466,281048.0
2015-09-21 13:10:00,8.69,8.73,8.68,8.72,487448.0,8.5466,8.5859,8.5368,8.5761,487448.0
2015-09-21 13:20:00,8.72,8.75,8.72,8.75,192160.0,8.5761,8.6056,8.5761,8.6056,192160.0
2015-09-21 13:30:00,8.75,8.77,8.73,8.77,191504.0,8.6056,8.6253,8.5859,8.6253,191504.0
2015-09-21 13:40:00,8.77,8.79,8.75,8.75,384264.0,8.6253,8.645,8.6056,8.6056,384264.0
2015-09-21 13:50:00,8.75,8.76,8.72,8.73,164088.0,8.6056,8.6154,8.5761,8.5859,164088.0
2015-09-21 14:00:00,8.73,8.76,8.73,8.74,83872.0,8.5859,8.6154,8.5859,8.5958,83872.0
2015-09-21 14:10:00,8.74,8.74,8.71,8.72,206120.0,8.5958,8.5958,8.5663,8.5761,206120.0
2015-09-21 14:20:00,8.72,8.75,8.72,8.74,496400.0,8.5761,8.6056,8.5761,8.5958,496400.0
2015-09-21 14:30:00,8.74,8.78,8.72,8.78,354976.0,8.5958,8.6351,8.5761,8.6351,354976.0
2015-09-21 14:40:00,8.78,8.79,8.76,8.79,171264.0,8.6351,8.645,8.6154,8.645,171264.0
2015-09-21 14:50:00,8.8,8.83,8.8,8.81,423160.0,8.6548,8.6843,8.6548,8.6646,423160.0
2015-09-21 15:00:00,8.82,8.83,8.8,8.83,445976.0,8.6745,8.6843,8.6548,8.6843,445976.0
2015-09-21 15:10:00,8.83,8.83,8.81,8.82,293056.0,8.6843,8.6843,8.6646,8.6745,293056.0
2015-09-21 15:20:00,8.82,8.82,8.79,8.81,462000.0,8.6745,8.6745,8.645,8.6646,462000.0
2015-09-21 15:30:00,8.81,8.81,8.74,8.74,754424.0,8.6646,8.6646,8.5958,8.5958,754424.0
2015-09-21 15:40:00,8.74,8.78,8.74,8.77,296672.0,8.5958,8.6351,8.5958,8.6253,296672.0
2015-09-21 15:50:00,8.77,8.8,8.75,8.8,1242864.0,8.6253,8.6548,8.6056,8.6548,1242864.0
2015-09-22 09:30:00,8.52,8.58,8.52,8.56,792200.0,8.3794,8.4384,8.3794,8.4188,792200.0
2015-09-22 09:40:00,8.56,8.59,8.52,8.52,1212256.0,8.4188,8.4483,8.3794,8.3794,1212256.0
2015-09-22 09:50:00,8.52,8.53,8.5,8.52,829008.0,8.3794,8.3892,8.3597,8.3794,829008.0
2015-09-22 10:00:00,8.52,8.57,8.52,8.54,655160.0,8.3794,8.4286,8.3794,8.3991,655160.0
2015-09-22 10:10:00,8.54,8.54,8.5,8.5,406616.0,8.3991,8.3991,8.3597,8.3597,406616.0
2015-09-22 10:20:00,8.5,8.51,8.48,8.51,367856.0,8.3597,8.3696,8.3401,8.3696,367856.0
2015-09-22 10:30:00,8.5,8.5,8.45,8.46,981432.0,8.3597,8.3597,8.3106,8.3204,981432.0
2015-09-22 10:40:00,8.45,8.45,8.42,8.43,340672.0,8.3106,8.3106,8.2811,8.2909,340672.0
2015-09-22 10:50:00,8.42,8.46,8.42,8.45,343736.0,8.2811,8.3204,8.2811,8.3106,343736.0
2015-09-22 11:00:00,8.45,8.47,8.44,8.44,318496.0,8.3106,8.3302,8.3007,8.3007,318496.0
2015-09-22 11:10:00,8.44,8.47,8.44,8.46,186136.0,8.3007,8.3302,8.3007,8.3204,186136.0
2015-09-22 11:20:00,8.47,8.47,8.43,8.43,229664.0,8.3302,8.3302,8.2909,8.2909,229664.0
2015-09-22 11:30:00,8.43,8.46,8.42,8.43,326696.0,8.2909,8.3204,8.2811,8.2909,326696.0
2015-09-22 11:40:00,8.43,8.43,8.4,8.43,175632.0,8.2909,8.2909,8.2614,8.2909,175632.0
2015-09-22 11:50:00,8.43,8.45,8.42,8.44,280976.0,8.2909,8.3106,8.2811,8.3007,280976.0
2015-09-22 12:00:00,8.44,8.48,8.42,8.47,408824.0,8.3007,8.3401,8.2811,8.3302,408824.0
2015-09-22 12:10:00,8.48,8.49,8.45,8.47,280616.0,8.3401,8.3499,8.3106,8.3302,280616.0
2015-09-22 12:20:00,8.47,8.47,8.44,8.45,225952.0,8.3302,8.3302,8.3007,8.3106,225952.0
2015-09-22 12:30:00,8.45,8.46,8.44,8.45,132800.0,8.3106,8.3204,8.3007,8.3106,132800.0
2015-09-22 12:40:00,8.46,8.47,8.42,8.43,153680.0,8.3204,8.3302,8.2811,8.2909,153680.0
2015-09-22 12:50:00,8.43,8.43,8.39,8.39,319928.0,8.2909,8.2909,8.2516,8.2516,319928.0
2015-09-22 13:00:00,8.39,8.44,8.39,8.41,231760.0,8.2516,8.3007,8.2516,8.2712,231760.0
2015-09-22 13:10:00,8.43,8.43,8.4,8.42,201440.0,8.2909,8.2909,8.2614,8.2811,201440.0
2015-09-22 13:20:00,8.42,8.42,8.38,8.38,272872.0,8.2811,8.2811,8.2417,8.2417,272872.0
2015-09-22 13:30:00,8.38,8.41,8.37,8.4,140400.0,8.2417,8.2712,8.2319,8.2614,140400.0
2015-09-22 13:40:00,8.4,8.44,8.4,8.42,354792.0,8.2614,8.3007,8.2614,8.2811,354792.0
2015-09-22 13:50:00,8.42,8.43,8.41,8.43,189304.0,8.2811,8.2909,8.2712,8.2909,189304.0
2015-09-22 14:00:00,8.43,8.45,8.41,8.42,348200.0,8.2909,8.3106,8.2712,8.2811,348200.0
2015-09-22 14:10:00,8.42,8.44,8.41,8.43,143288.0,8.2811,8.3007,8.2712,8.2909,143288.0
2015-09-22 14:20:00,8.43,8.44,8.41,8.44,161344.0,8.2909,8.3007,8.2712,8.3007,161344.0
2015-09-22 14:30:00,8.44,8.48,8.44,8.46,430560.0,8.3007,8.3401,8.3007,8.3204,430560.0
2015-09-22 14:40:00,8.46,8.47,8.43,8.43,368688.0,8.3204,8.3302,8.2909,8.2909,368688.0
2015-09-22 14:50:00,8.44,8.49,8.44,8.48,434680.0,8.3007,8.3499,8.3007,8.3401,434680.0
2015-09-22 15:00:00,8.48,8.5,8.46,8.47,661288.0,8.3401,8.3597,8.3204,8.3302,661288.0
2015-09-22 15:10:00,8.47,8.48,8.45,8.47,197520.0,8.3302,8.3401,8.3106,8.3302,197520.0
2015-09-22 15:20:00,8.47,8.52,8.47,8.51,615016.0,8.3302,8.3794,8.3302,8.3696,615016.0
2015-09-22 15:30:00,8.52,8.56,8.52,8.55,830728.0,8.3794,8.4188,8.3794,8.4089,830728.0
2015-09-22 15:40:00,8.55,8.56,8.52,8.53,391936.0,8.4089,8.4188,8.3794,8.3892,391936.0
2015-09-22 15:50:00,8.53,8.56,8.51,8.54,935256.0,8.3892,8.4188,8.3696,8.3991,935256.0
2015-09-23 09:30:00,8.58,8.58,8.53,8.53,792336.0,8.4384,8.4384,8.3892,8.3892,792336.0
2015-09-23 09:40:00,8.54,8.55,8.48,8.49,439584.0,8.3991,8.4089,8.3401,8.3499,439584.0
2015-09-23 09:50:00,8.49,8.53,8.48,8.52,384200.0,8.3499,8.3892,8.3401,8.3794,384200.0
2015-09-23 10:00:00,8.54,8.56,8.53,8.53,388384.0,8.3991,8.4188,8.3892,8.3892,388384.0
2015-09-23 10:10:00,8.53,8.57,8.52,8.57,395760.0,8.3892,8.4286,8.3794,8.4286,395760.0
2015-09-23 10:20:00,8.57,8.59,8.54,8.58,314968.0,8.4286,8.4483,8.3991,8.4384,314968.0
2015-09-23 10:30:00,8.58,8.6,8.58,8.58,351944.0,8.4384,8.4581,8.4384,8.4384,351944.0
2015-09-23 10:40:00,8.58,8.59,8.57,8.59,227664.0,8.4384,8.4483,8.4286,8.4483,227664.0
2015-09-23 10:50:00,8.6,8.62,8.6,8.61,438856.0,8.4581,8.4778,8.4581,8.4679,438856.0
2015-09-23 11:00:00,8.61,8.62,8.6,8.61,454800.0,8.4679,8.4778,8.4581,8.4679,454800.0
2015-09-23 11:10:00,8.6,8.61,8.56,8.57,692712.0,8.4581,8.4679,8.4188,8.4286,692712.0
2015-09-23 11:20:00,8.56,8.57,8.53,8.54,291616.0,8.4188,8.4286,8.3892,8.3991,291616.0
2015-09-23 11:30:00,8.54,8.54,8.52,8.53,173488.0,8.3991,8.3991,8.3794,8.3892,173488.0
2015-09-23 11:40:00,8.53,8.53,8.49,8.5,247120.0,8.3892,8.3892,8.3499,8.3597,247120.0
2015-09-23 11:50:00,8.5,8.51,8.47,8.5,259696.0,8.3597,8.3696,8.3302,8.3597,259696.0
2015-09-23 12:00:00,8.51,8.51,8.46,8.47,175176.0,8.3696,8.3696,8.3204,8.3302,175176.0
2015-09-23 12:10:00,8.47,8.49,8.47,8.48,70208.0,8.3302,8.3499,8.3302,8.3401,70208.0
2015-09-23 12:20:00,8.49,8.5,8.47,8.49,235824.0,8.3499,8.3597,8.3302,8.3499,235824.0
2015-09-23 12:30:00,8.49,8.5,8.49,8.49,256888.0,8.3499,8.3597,8.3499,8.3499,256888.0
2015-09-23 12:40:00,8.5,8.51,8.49,8.51,32000.0,8.3597,8.3696,8.3499,8.3696,32000.0
2015-09-23 12:50:00,8.5,8.53,8.5,8.53,259656.0,8.3597,8.3892,8.3597,8.3892,259656.0
2015-09-23 13:00:00,8.53,8.56,8.52,8.55,221712.0,8.3892,8.4188,8.3794,8.4089,221712.0
2015-09-23 13:10:00,8.55,8.55,8.54,8.54,96856.0,8.4089,8.4089,8.3991,8.3991,96856.0
2015-09-23 13:20:00,8.54,8.54,8.5,8.5,146120.0,8.3991,8.3991,8.3597,8.3597,146120.0
2015-09-23 13:30:00,8.5,8.52,8.5,8.51,123536.0,8.3597,8.3794,8.3597,8.3696,123536.0
2015-09-23 13:40:00,8.52,8.58,8.52,8.57,263136.0,8.3794,8.4384,8.3794,8.4286,263136.0
2015-09-23 13:50:00,8.57,8.57,8.55,8.56,135216.0,8.4286,8.4286,8.4089,8.4188,135216.0
2015-09-23 14:00:00,8.56,8.61,8.56,8.59,441112.0,8.4188,8.4679,8.4188,8.4483,441112.0
2015-09-23 14:10:00,8.6,8.61,8.58,8.58,57368.0,8.4581,8.4679,8.4384,8.4384,57368.0
2015-09-23 14:20:00,8.58,8.58,8.56,8.56,61248.0,8.4384,8.4384,8.4188,8.4188,61248.0
2015-09-23 14:30:00,8.56,8.58,8.54,8.54,130800.0,8.4188,8.4384,8.3991,8.3991,130800.0
2015-09-23 14:40:00,8.53,8.54,8.52,8.53,47200.0,8.3892,8.3991,8.3794,8.3892,47200.0
2015-09-23 14:50:00,8.54,8.55,8.52,8.53,94232.0,8.3991,8.4089,8.3794,8.3892,94232.0
2015-09-23 15:00:00,8.52,8.55,8.52,8.55,78800.0,8.3794,8.4089,8.3794,8.4089,78800.0
2015-09-23 15:10:00,8.54,8.54,8.51,8.54,148352.0,8.3991,8.3991,8.3696,8.3991,148352.0
2015-09-23 15:20:00,8.54,8.55,8.52,8.54,90280.0,8.3991,8.4089,8.3794,8.3991,90280.0
2015-09-23 15:30:00,8.55,8.55,8.53,8.55,146696.0,8.4089,8.4089,8.3892,8.4089,146696.0
2015-09-23 15:40:00,8.56,8.57,8.55,8.57,503312.0,8.4188,8.4286,8.4089,8.4286,503312.0
2015-09-23 15:50:00,8.57,8.58,8.54,8.54,786848.0,8.4286,8.4384,8.3991,8.3991,786848.0
2015-09-24 09:30:00,8.37,8.42,8.37,8.4,1232144.0,8.2319,8.2811,8.2319,8.2614,1232144.0
2015-09-24 09:40:00,8.39,8.39,8.3,8.31,1459016.0,8.2516,8.2516,8.163,8.1729,1459016.0
2015-09-24 09:50:00,8.3,8.34,8.29,8.33,913080.0,8.163,8.2024,8.1532,8.1925,913080.0
2015-09-24 10:00:00,8.34,8.35,8.31,8.35,686672.0,8.2024,8.2122,8.1729,8.2122,686672.0
2015-09-24 10:10:00,8.34,8.37,8.32,8.35,344256.0,8.2024,8.2319,8.1827,8.2122,344256.0
2015-09-24 10:20:00,8.34,8.34,8.29,8.29,623176.0,8.2024,8.2024,8.1532,8.1532,623176.0
2015-09-24 10:30:00,8.29,8.32,8.27,8.28,450264.0,8.1532,8.1827,8.1335,8.1434,450264.0
2015-09-24 10:40:00,8.28,8.28,8.25,8.28,436264.0,8.1434,8.1434,8.1139,8.1434,436264.0
2015-09-24 10:50:00,8.28,8.29,8.26,8.26,172536.0,8.1434,8.1532,8.1237,8.1237,172536.0
2015-09-24 11:00:00,8.27,8.27,8.24,8.27,372288.0,8.1335,8.1335,8.104,8.1335,372288.0
2015-09-24 11:10:00,8.27,8.29,8.25,8.29,451584.0,8.1335,8.1532,8.1139,8.1532,451584.0
2015-09-24 11:20:00,8.29,8.3,8.26,8.26,167600.0,8.1532,8.163,8.1237,8.1237,167600.0
2015-09-24 11:30:00,8.26,8.3,8.26,8.29,402720.0,8.1237,8.163,8.1237,8.1532,402720.0
2015-09-24 11:40:00,8.28,8.3,8.27,8.28,227888.0,8.1434,8.163,8.1335,8.1434,227888.0
2015-09-24 11:50:00,8.28,8.32,8.27,8.31,255904.0,8.1434,8.1827,8.1335,8.1729,255904.0
2015-09-24 12:00:00,8.31,8.33,8.3,8.32,492920.0,8.1729,8.1925,8.163,8.1827,492920.0
2015-09-24 12:10:00,8.32,8.32,8.3,8.32,267656.0,8.1827,8.1827,8.163,8.1827,267656.0
2015-09-24 12:20:00,8.32,8.35,8.32,8.35,319160.0,8.1827,8.2122,8.1827,8.2122,319160.0
2015-09-24 12:30:00,8.35,8.4,8.35,8.37,486872.0,8.2122,8.2614,8.2122,8.2319,486872.0
2015-09-24 12:40:00,8.38,8.38,8.34,8.35,396048.0,8.2417,8.2417,8.2024,8.2122,396048.0
2015-09-24 12:50:00,8.35,8.35,8.31,8.31,281536.0,8.2122,8.2122,8.1729,8.1729,281536.0
2015-09-24 13:00:00,8.31,8.33,8.3,8.32,285768.0,8.1729,8.1925,8.163,8.1827,285768.0
2015-09-24 13:10:00,8.31,8.34,8.3,8.3,260992.0,8.1729,8.2024,8.163,8.163,260992.0
2015-09-24 13:20:00,8.31,8.31,8.28,8.3,123728.0,8.1729,8.1729,8.1434,8.163,123728.0
2015-09-24 13:30:00,8.31,8.31,8.29,8.3,184432.0,8.1729,8.1729,8.1532,8.163,184432.0
2015-09-24 13:40:00,8.3,8.35,8.29,8.35,299872.0,8.163,8.2122,8.1532,8.2122,299872.0
2015-09-24 13:50:00,8.34,8.36,8.33,8.33,171600.0,8.2024,8.2221,8.1925,8.1925,171600.0
2015-09-24 14:00:00,8.33,8.35,8.32,8.35,208160.0,8.1925,8.2122,8.1827,8.2122,208160.0
2015-09-24 14:10:00,8.35,8.39,8.34,8.38,352216.0,8.2122,8.2516,8.2024,8.2417,352216.0
2015-09-24 14:20:00,8.38,8.42,8.38,8.41,499152.0,8.2417,8.2811,8.2417,8.2712,499152.0
2015-09-24 14:30:00,8.41,8.42,8.39,8.41,412544.0,8.2712,8.2811,8.2516,8.2712,412544.0
2015-09-24 14:40:00,8.42,8.49,8.39,8.49,824464.0,8.2811,8.3499,8.2516,8.3499,824464.0
2015-09-24 14:50:00,8.49,8.55,8.48,8.51,968320.0,8.3499,8.4089,8.3401,8.3696,968320.0
2015-09-24 15:00:00,8.51,8.52,8.43,8.44,794376.0,8.3696,8.3794,8.2909,8.3007,794376.0
2015-09-24 15:10:00,8.45,8.5,8.42,8.49,478496.0,8.3106,8.3597,8.2811,8.3499,478496.0
2015-09-24 15:20:00,8.5,8.53,8.48,8.51,371560.0,8.3597,8.3892,8.3401,8.3696,371560.0
2015-09-24 15:30:00,8.51,8.52,8.46,8.47,269904.0,8.3696,8.3794,8.3204,8.3302,269904.0
2015-09-24 15:40:00,8.47,8.51,8.47,8.5,504024.0,8.3302,8.3696,8.3302,8.3597,504024.0
2015-09-24 15:50:00,8.49,8.52,8.45,8.49,956824.0,8.3499,8.3794,8.3106,8.3499,956824.0
2015-09-25 09:30:00,8.67,8.68,8.6,8.6,683464.0,8.5269,8.5368,8.4581,8.4581,683464.0
2015-09-25 09:40:00,8.6,8.65,8.59,8.65,661872.0,8.4581,8.5073,8.4483,8.5073,661872.0
2015-09-25 09:50:00,8.66,8.67,8.63,8.63,694424.0,8.5171,8.5269,8.4876,8.4876,694424.0
2015-09-25 10:00:00,8.63,8.65,8.58,8.6,590488.0,8.4876,8.5073,8.4384,8.4581,590488.0
2015-09-25 10:10:00,8.61,8.61,8.58,8.58,253368.0,8.4679,8.4679,8.4384,8.4384,253368.0
2015-09-25 10:20:00,8.58,8.6,8.55,8.56,364520.0,8.4384,8.4581,8.4089,8.4188,364520.0
2015-09-25 10:30:00,8.56,8.59,8.55,8.59,329176.0,8.4188,8.4483,8.4089,8.4483,329176.0
2015-09-25 10:40:00,8.59,8.59,8.57,8.59,421288.0,8.4483,8.4483,8.4286,8.4483,421288.0
2015-09-25 10:50:00,8.59,8.63,8.59,8.63,458488.0,8.4483,8.4876,8.4483,8.4876,458488.0
2015-09-25 11:00:00,8.63,8.63,8.61,8.63,199392.0,8.4876,8.4876,8.4679,8.4876,199392.0
2015-09-25 11:10:00,8.62,8.64,8.61,8.61,192512.0,8.4778,8.4974,8.4679,8.4679,192512.0
2015-09-25 11:20:00,8.61,8.63,8.6,8.62,84080.0,8.4679,8.4876,8.4581,8.4778,84080.0
2015-09-25 11:30:00,8.62,8.62,8.57,8.58,145680.0,8.4778,8.4778,8.4286,8.4384,145680.0
2015-09-25 11:40:00,8.56,8.59,8.56,8.58,164184.0,8.4188,8.4483,8.4188,8.4384,164184.0
2015-09-25 11:50:00,8.58,8.59,8.57,8.59,79680.0,8.4384,8.4483,8.4286,8.4483,79680.0
2015-09-25 12:00:00,8.58,8.58,8.55,8.56,109760.0,8.4384,8.4384,8.4089,8.4188,109760.0
2015-09-25 12:10:00,8.56,8.57,8.53,8.53,263040.0,8.4188,8.4286,8.3892,8.3892,263040.0
2015-09-25 12:20:00,8.53,8.55,8.52,8.54,164368.0,8.3892,8.4089,8.3794,8.3991,164368.0
2015-09-25 12:30:00,8.54,8.55,8.54,8.54,228592.0,8.3991,8.4089,8.3991,8.3991,228592.0
2015-09-25 12:40:00,8.54,8.57,8.54,8.56,199704.0,8.3991,8.4286,8.3991,8.4188,199704.0
2015-09-25 12:50:00,8.56,8.58,8.55,8.58,138696.0,8.4188,8.4384,8.4089,8.4384,138696.0
2015-09-25 13:00:00,8.58,8.61,8.58,8.61,351272.0,8.4384,8.4679,8.4384,8.4679,351272.0
2015-09-25 13:10:00,8.61,8.62,8.6,8.6,88400.0,8.4679,8.4778,8.4581,8.4581,88400.0
2015-09-25 13:20:00,8.61,8.61,8.57,8.58,231496.0,8.4679,8.4679,8.4286,8.4384,231496.0
2015-09-25 13:30:00,8.57,8.57,8.55,8.56,215408.0,8.4286,8.4286,8.4089,8.4188,215408.0
2015-09-25 13:40:00,8.56,8.56,8.54,8.56,150080.0,8.4188,8.4188,8.3991,8.4188,150080.0
2015-09-25 13:50:00,8.56,8.56,8.54,8.55,247680.0,8.4188,8.4188,8.3991,8.4089,247680.0
2015-09-25 14:00:00,8.54,8.57,8.54,8.55,163104.0,8.3991,8.4286,8.3991,8.4089,163104.0
2015-09-25 14:10:00,8.55,8.55,8.47,8.47,512520.0,8.4089,8.4089,8.3302,8.3302,512520.0
2015-09-25 14:20:00,8.47,8.47,8.41,8.42,363992.0,8.3302,8.3302,8.2712,8.2811,363992.0
2015-09-25 14:30:00,8.42,8.44,8.39,8.41,385288.0,8.2811,8.3007,8.2516,8.2712,385288.0
2015-09-25 14:40:00,8.41,8.41,8.32,8.32,1003992.0,8.2712,8.2712,8.1827,8.1827,1003992.0
2015-09-25 14:50:00,8.33,8.38,8.3,8.38,837600.0,8.1925,8.2417,8.163,8.2417,837600.0
2015-09-25 15:00:00,8.38,8.38,8.27,8.27,778792.0,8.2417,8.2417,8.1335,8.1335,778792.0
2015-09-25 15:10:00,8.27,8.29,8.24,8.27,911088.0,8.1335,8.1532,8.104,8.1335,911088.0
2015-09-25 15:20:00,8.26,8.34,8.26,8.32,754528.0,8.1237,8.2024,8.1237,8.1827,754528.0
2015-09-25 15:30:00,8.31,8.37,8.3,8.33,887688.0,8.1729,8.2319,8.163,8.1925,887688.0
2015-09-25 15:40:00,8.34,8.39,8.32,8.37,629336.0,8.2024,8.2516,8.1827,8.2319,629336.0
2015-09-25 15:50:00,8.37,8.37,8.33,8.34,515208.0,8.2319,8.2319,8.1925,8.2024,515208.0
2015-09-28 09:30:00,8.26,8.27,8.18,8.24,848856.0,8.1237,8.1335,8.045,8.104,848856.0
2015-09-28 09:40:00,8.24,8.28,8.17,8.18,994608.0,8.104,8.1434,8.0352,8.045,994608.0
2015-09-28 09:50:00,8.18,8.19,8.12,8.12,863576.0,8.045,8.0549,7.986,7.986,863576.0
2015-09-28 10:00:00,8.11,8.14,8.08,8.08,714864.0,7.9762,8.0057,7.9467,7.9467,714864.0
2015-09-28 10:10:00,8.08,8.1,8.05,8.09,1252520.0,7.9467,7.9663,7.9172,7.9565,1252520.0
2015-09-28 10:20:00,8.08,8.13,8.07,8.13,688216.0,7.9467,7.9958,7.9368,7.9958,688216.0
2015-09-28 10:30:00,8.13,8.13,8.06,8.09,528632.0,7.9958,7.9958,7.927,7.9565,528632.0
2015-09-28 10:40:00,8.08,8.11,8.07,8.09,157712.0,7.9467,7.9762,7.9368,7.9565,157712.0
2015-09-28 10:50:00,8.08,8.12,8.06,8.12,513504.0,7.9467,7.986,7.927,7.986,513504.0
2015-09-28 11:00:00,8.12,8.15,8.12,8.12,613776.0,7.986,8.0155,7.986,7.986,613776.0
2015-09-28 11:10:00,8.11,8.11,8.08,8.08,482928.0,7.9762,7.9762,7.9467,7.9467,482928.0
2015-09-28 11:20:00,8.08,8.09,8.02,8.03,421048.0,7.9467,7.9565,7.8877,7.8975,421048.0
2015-09-28 11:30:00,8.03,8.05,8.01,8.04,210392.0,7.8975,7.9172,7.8778,7.9073,210392.0
2015-09-28 11:40:00,8.03,8.04,8.0,8.02,340416.0,7.8975,7.9073,7.868,7.8877,340416.0
2015-09-28 11:50:00,8.02,8.03,8.0,8.0,234488.0,7.8877,7.8975,7.868,7.868,234488.0
2015-09-28 12:00:00,8.0,8.01,7.98,7.99,666048.0,7.868,7.8778,7.8483,7.8582,666048.0
2015-09-28 12:10:00,7.99,8.0,7.97,7.99,387768.0,7.8582,7.868,7.8385,7.8582,387768.0
2015-09-28 12:20:00,7.98,8.01,7.97,8.0,398936.0,7.8483,7.8778,7.8385,7.868,398936.0
2015-09-28 12:30:00,8.0,8.0,7.96,7.98,502696.0,7.868,7.868,7.8287,7.8483,502696.0
2015-09-28 12:40:00,7.97,7.99,7.95,7.95,332840.0,7.8385,7.8582,7.8188,7.8188,332840.0
2015-09-28 12:50:00,7.95,7.97,7.93,7.93,476952.0,7.8188,7.8385,7.7991,7.7991,476952.0
2015-09-28 13:00:00,7.93,8.0,7.93,7.99,447800.0,7.7991,7.868,7.7991,7.8582,447800.0
2015-09-28 13:10:00,7.99,7.99,7.93,7.95,211920.0,7.8582,7.8582,7.7991,7.8188,211920.0
2015-09-28 13:20:00,7.94,7.96,7.92,7.93,829048.0,7.809,7.8287,7.7893,7.7991,829048.0
2015-09-28 13:30:00,7.92,7.96,7.92,7.96,401240.0,7.7893,7.8287,7.7893,7.8287,401240.0
2015-09-28 13:40:00,7.96,7.97,7.93,7.93,350128.0,7.8287,7.8385,7.7991,7.7991,350128.0
2015-09-28 13:50:00,7.93,7.94,7.88,7.88,374552.0,7.7991,7.809,7.75,7.75,374552.0
2015-09-28 14:00:00,7.89,7.89,7.85,7.87,356288.0,7.7598,7.7598,7.7205,7.7401,356288.0
2015-09-28 14:10:00,7.87,7.87,7.82,7.83,500304.0,7.7401,7.7401,7.691,7.7008,500304.0
2015-09-28 14:20:00,7.83,7.88,7.82,7.88,407576.0,7.7008,7.75,7.691,7.75,407576.0
2015-09-28 14:30:00,7.88,7.92,7.87,7.92,377776.0,7.75,7.7893,7.7401,7.7893,377776.0
2015-09-28 14:40:00,7.92,7.94,7.9,7.91,386664.0,7.7893,7.809,7.7696,7.7795,386664.0
2015-09-28 14:50:00,7.91,7.91,7.86,7.88,443216.0,7.7795,7.7795,7.7303,7.75,443216.0
2015-09-28 15:00:00,7.87,7.9,7.85,7.86,388936.0,7.7401,7.7696,7.7205,7.7303,388936.0
2015-09-28 15:10:00,7.85,7.88,7.83,7.87,509112.0,7.7205,7.75,7.7008,7.7401,509112.0
2015-09-28 15:20:00,7.88,7.88,7.83,7.84,496168.0,7.75,7.75,7.7008,7.7106,496168.0
2015-09-28 15:30:00,7.84,7.93,7.84,7.89,905600.0,7.7106,7.7991,7.7106,7.7598,905600.0
2015-09-28 15:40:00,7.89,7.94,7.89,7.92,395472.0,7.7598,7.809,7.7598,7.7893,395472.0
2015-09-28 15:50:00,7.91,7.93,7.86,7.86,884248.0,7.7795,7.7991,7.7303,7.7303,884248.0
2015-09-29 09:30:00,7.91,7.93,7.84,7.86,1073648.0,7.7795,7.7991,7.7106,7.7303,1073648.0
2015-09-29 09:40:00,7.85,7.85,7.8,7.8,551408.0,7.7205,7.7205,7.6713,7.6713,551408.0
2015-09-29 09:50:00,7.79,7.95,7.79,7.94,698480.0,7.6615,7.8188,7.6615,7.809,698480.0
2015-09-29 10:00:00,7.95,7.97,7.91,7.91,978840.0,7.8188,7.8385,7.7795,7.7795,978840.0
2015-09-29 10:10:00,7.92,8.02,7.92,8.0,466248.0,7.7893,7.8877,7.7893,7.868,466248.0
2015-09-29 10:20:00,8.0,8.05,7.98,8.05,537112.0,7.868,7.9172,7.8483,7.9172,537112.0
2015-09-29 10:30:00,8.06,8.06,8.03,8.03,489288.0,7.927,7.927,7.8975,7.8975,489288.0
2015-09-29 10:40:00,8.03,8.03,7.95,7.95,730632.0,7.8975,7.8975,7.8188,7.8188,730632.0
2015-09-29 10:50:00,7.95,7.99,7.93,7.98,411216.0,7.8188,7.8582,7.7991,7.8483,411216.0
2015-09-29 11:00:00,7.99,8.01,7.96,7.99,271432.0,7.8582,7.8778,7.8287,7.8582,271432.0
2015-09-29 11:10:00,7.99,8.0,7.92,7.93,412112.0,7.8582,7.868,7.7893,7.7991,412112.0
2015-09-29 11:20:00,7.93,7.97,7.9,7.96,258520.0,7.7991,7.8385,7.7696,7.8287,258520.0
2015-09-29 11:30:00,7.96,7.96,7.9,7.94,1098240.0,7.8287,7.8287,7.7696,7.809,1098240.0
2015-09-29 11:40:00,7.94,7.96,7.91,7.95,544272.0,7.809,7.8287,7.7795,7.8188,544272.0
2015-09-29 11:50:00,7.95,7.99,7.92,7.92,507064.0,7.8188,7.8582,7.7893,7.7893,507064.0
2015-09-29 12:00:00,7.93,7.93,7.88,7.89,245768.0,7.7991,7.7991,7.75,7.7598,245768.0
2015-09-29 12:10:00,7.88,7.89,7.86,7.88,339408.0,7.75,7.7598,7.7303,7.75,339408.0
2015-09-29 12:20:00,7.87,7.91,7.86,7.9,268576.0,7.7401,7.7795,7.7303,7.7696,268576.0
2015-09-29 12:30:00,7.9,7.9,7.87,7.87,243304.0,7.7696,7.7696,7.7401,7.7401,243304.0
2015-09-29 12:40:00,7.85,7.87,7.83,7.83,231208.0,7.7205,7.7401,7.7008,7.7008,231208.0
2015-09-29 12:50:00,7.84,7.86,7.81,7.82,309960.0,7.7106,7.7303,7.6811,7.691,309960.0
2015-09-29 13:00:00,7.82,7.87,7.82,7.84,266536.0,7.691,7.7401,7.691,7.7106,266536.0
2015-09-29 13:10:00,7.84,7.89,7.83,7.89,223544.0,7.7106,7.7598,7.7008,7.7598,223544.0
2015-09-29 13:20:00,7.89,7.92,7.88,7.91,1072792.0,7.7598,7.7893,7.75,7.7795,1072792.0
2015-09-29 13:30:00,7.91,7.93,7.89,7.9,285608.0,7.7795,7.7991,7.7598,7.7696,285608.0
2015-09-29 13:40:00,7.91,7.94,7.9,7.91,335904.0,7.7795,7.809,7.7696,7.7795,335904.0
2015-09-29 13:50:00,7.9,7.91,7.88,7.91,229760.0,7.7696,7.7795,7.75,7.7795,229760.0
2015-09-29 14:00:00,7.91,7.91,7.85,7.86,216992.0,7.7795,7.7795,7.7205,7.7303,216992.0
2015-09-29 14:10:00,7.87,7.87,7.83,7.84,222936.0,7.7401,7.7401,7.7008,7.7106,222936.0
2015-09-29 14:20:00,7.85,7.89,7.83,7.88,356632.0,7.7205,7.7598,7.7008,7.75,356632.0
2015-09-29 14:30:00,7.88,7.89,7.84,7.86,271760.0,7.75,7.7598,7.7106,7.7303,271760.0
2015-09-29 14:40:00,7.85,7.87,7.81,7.81,448536.0,7.7205,7.7401,7.6811,7.6811,448536.0
2015-09-29 14:50:00,7.8,7.82,7.77,7.77,353320.0,7.6713,7.691,7.6418,7.6418,353320.0
2015-09-29 15:00:00,7.77,7.78,7.74,7.75,2290792.0,7.6418,7.6516,7.6123,7.6221,2290792.0
2015-09-29 15:10:00,7.75,7.77,7.72,7.72,643432.0,7.6221,7.6418,7.5926,7.5926,643432.0
2015-09-29 15:20:00,7.72,7.72,7.67,7.67,623136.0,7.5926,7.5926,7.5434,7.5434,623136.0
2015-09-29 15:30:00,7.68,7.77,7.67,7.74,831040.0,7.5533,7.6418,7.5434,7.6123,831040.0
2015-09-29 15:40:00,7.73,7.77,7.7,7.77,516816.0,7.6024,7.6418,7.5729,7.6418,516816.0
2015-09-29 15:50:00,7.77,7.82,7.76,7.79,1077696.0,7.6418,7.691,7.632,7.6615,1077696.0
2015-09-30 09:30:00,8.0,8.08,7.99,8.08,1921768.0,7.868,7.9467,7.8582,7.9467,1921768.0
2015-09-30 09:40:00,8.08,8.09,8.02,8.06,1260880.0,7.9467,7.9565,7.8877,7.927,1260880.0
2015-09-30 09:50:00,8.06,8.09,8.02,8.02,570104.0,7.927,7.9565,7.8877,7.8877,570104.0
2015-09-30 10:00:00,8.02,8.1,8.02,8.1,1043344.0,7.8877,7.9663,7.8877,7.9663,1043344.0
2015-09-30 10:10:00,8.1,8.11,8.08,8.1,480632.0,7.9663,7.9762,7.9467,7.9663,480632.0
2015-09-30 10:20:00,8.09,8.14,8.09,8.13,329216.0,7.9565,8.0057,7.9565,7.9958,329216.0
2015-09-30 10:30:00,8.13,8.16,8.11,8.15,933464.0,7.9958,8.0254,7.9762,8.0155,933464.0
2015-09-30 10:40:00,8.15,8.15,8.12,8.13,389120.0,8.0155,8.0155,7.986,7.9958,389120.0
2015-09-30 10:50:00,8.13,8.14,8.09,8.1,360456.0,7.9958,8.0057,7.9565,7.9663,360456.0
2015-09-30 11:00:00,8.1,8.1,8.07,8.08,378808.0,7.9663,7.9663,7.9368,7.9467,378808.0
2015-09-30 11:10:00,8.08,8.11,8.08,8.1,445288.0,7.9467,7.9762,7.9467,7.9663,445288.0
2015-09-30 11:20:00,8.1,8.11,8.07,8.1,364464.0,7.9663,7.9762,7.9368,7.9663,364464.0
2015-09-30 11:30:00,8.1,8.11,8.07,8.07,384424.0,7.9663,7.9762,7.9368,7.9368,384424.0
2015-09-30 11:40:00,8.07,8.08,8.02,8.04,530512.0,7.9368,7.9467,7.8877,7.9073,530512.0
2015-09-30 11:50:00,8.05,8.05,8.03,8.05,372272.0,7.9172,7.9172,7.8975,7.9172,372272.0
2015-09-30 12:00:00,8.06,8.06,8.0,8.01,1098872.0,7.927,7.927,7.868,7.8778,1098872.0
2015-09-30 12:10:00,8.0,8.01,7.97,8.0,232512.0,7.868,7.8778,7.8385,7.868,232512.0
2015-09-30 12:20:00,8.0,8.01,7.99,8.01,333336.0,7.868,7.8778,7.8582,7.8778,333336.0
2015-09-30 12:30:00,8.0,8.02,7.99,8.01,465256.0,7.868,7.8877,7.8582,7.8778,465256.0
2015-09-30 12:40:00,8.0,8.01,7.94,7.95,469432.0,7.868,7.8778,7.809,7.8188,469432.0
2015-09-30 12:50:00,7.95,7.98,7.95,7.97,357280.0,7.8188,7.8483,7.8188,7.8385,357280.0
2015-09-30 13:00:00,7.98,8.01,7.98,8.01,523952.0,7.8483,7.8778,7.8483,7.8778,523952.0
2015-09-30 13:10:00,8.01,8.05,8.0,8.05,315480.0,7.8778,7.9172,7.868,7.9172,315480.0
2015-09-30 13:20:00,8.05,8.06,8.04,8.05,236576.0,7.9172,7.927,7.9073,7.9172,236576.0
2015-09-30 13:30:00,8.05,8.06,8.02,8.04,304928.0,7.9172,7.927,7.8877,7.9073,304928.0
2015-09-30 13:40:00,8.04,8.09,8.04,8.08,218096.0,7.9073,7.9565,7.9073,7.9467,218096.0
2015-09-30 13:50:00,8.09,8.12,8.08,8.11,1023392.0,7.9565,7.986,7.9467,7.9762,1023392.0
2015-09-30 14:00:00,8.11,8.11,8.08,8.08,238784.0,7.9762,7.9762,7.9467,7.9467,238784.0
2015-09-30 14:10:00,8.07,8.08,8.05,8.08,247952.0,7.9368,7.9467,7.9172,7.9467,247952.0
2015-09-30 14:20:00,8.08,8.1,8.07,8.09,179680.0,7.9467,7.9663,7.9368,7.9565,179680.0
2015-09-30 14:30:00,8.1,8.1,8.03,8.04,441048.0,7.9663,7.9663,7.8975,7.9073,441048.0
2015-09-30 14:40:00,8.04,8.1,8.04,8.09,479592.0,7.9073,7.9663,7.9073,7.9565,479592.0
2015-09-30 14:50:00,8.08,8.11,8.06,8.11,388304.0,7.9467,7.9762,7.927,7.9762,388304.0
2015-09-30 15:00:00,8.11,8.12,8.05,8.07,666328.0,7.9762,7.986,7.9172,7.9368,666328.0
2015-09-30 15:10:00,8.07,8.09,8.06,8.07,1084712.0,7.9368,7.9565,7.927,7.9368,1084712.0
2015-09-30 15:20:00,8.07,8.1,8.06,8.09,633416.0,7.9368,7.9663,7.927,7.9565,633416.0
2015-09-30 15:30:00,8.09,8.13,8.08,8.1,787176.0,7.9565,7.9958,7.9467,7.9663,787176.0
2015-09-30 15:40:00,8.1,8.13,8.1,8.12,456376.0,7.9663,7.9958,7.9663,7.986,456376.0
2015-09-30 15:50:00,8.13,8.15,8.13,8.13,1095776.0,7.9958,8.0155,7.9958,7.9958,1095776.0
2015-10-01 09:30:00,8.16,8.19,8.06,8.07,1062296.0,8.0254,8.0549,7.927,7.9368,1062296.0
2015-10-01 09:40:00,8.06,8.07,8.01,8.05,793680.0,7.927,7.9368,7.8778,7.9172,793680.0
2015-10-01 09:50:00,8.06,8.1,8.01,8.01,655696.0,7.927,7.9663,7.8778,7.8778,655696.0
2015-10-01 10:00:00,8.02,8.08,7.97,8.07,1158792.0,7.8877,7.9467,7.8385,7.9368,1158792.0
2015-10-01 10:10:00,8.07,8.13,8.06,8.09,361424.0,7.9368,7.9958,7.927,7.9565,361424.0
2015-10-01 10:20:00,8.09,8.11,8.04,8.1,914384.0,7.9565,7.9762,7.9073,7.9663,914384.0
2015-10-01 10:30:00,8.11,8.12,8.05,8.09,435536.0,7.9762,7.986,7.9172,7.9565,435536.0
2015-10-01 10:40:00,8.1,8.12,8.07,8.09,301416.0,7.9663,7.986,7.9368,7.9565,301416.0
2015-10-01 10:50:00,8.09,8.1,8.03,8.03,314040.0,7.9565,7.9663,7.8975,7.8975,314040.0
2015-10-01 11:00:00,8.03,8.07,8.02,8.06,425104.0,7.8975,7.9368,7.8877,7.927,425104.0
2015-10-01 11:10:00,8.06,8.08,8.04,8.05,336144.0,7.927,7.9467,7.9073,7.9172,336144.0
2015-10-01 11:20:00,8.05,8.08,8.03,8.05,252336.0,7.9172,7.9467,7.8975,7.9172,252336.0
2015-10-01 11:30:00,8.06,8.08,8.04,8.08,253200.0,7.927,7.9467,7.9073,7.9467,253200.0
2015-10-01 11:40:00,8.07,8.08,8.04,8.06,153872.0,7.9368,7.9467,7.9073,7.927,153872.0
2015-10-01 11:50:00,8.07,8.07,7.99,8.01,486080.0,7.9368,7.9368,7.8582,7.8778,486080.0
2015-10-01 12:00:00,8.01,8.01,7.95,7.97,389680.0,7.8778,7.8778,7.8188,7.8385,389680.0
2015-10-01 12:10:00,7.97,7.99,7.96,7.99,267944.0,7.8385,7.8582,7.8287,7.8582,267944.0
2015-10-01 12:20:00,7.99,8.02,7.98,8.01,299064.0,7.8582,7.8877,7.8483,7.8778,299064.0
2015-10-01 12:30:00,8.02,8.05,8.01,8.05,186312.0,7.8877,7.9172,7.8778,7.9172,186312.0
2015-10-01 12:40:00,8.04,8.04,8.02,8.02,99920.0,7.9073,7.9073,7.8877,7.8877,99920.0
2015-10-01 12:50:00,8.02,8.04,8.01,8.03,90256.0,7.8877,7.9073,7.8778,7.8975,90256.0
2015-10-01 13:00:00,8.02,8.02,7.99,8.0,175904.0,7.8877,7.8877,7.8582,7.868,175904.0
2015-10-01 13:10:00,8.0,8.02,7.97,8.01,168368.0,7.868,7.8877,7.8385,7.8778,168368.0
2015-10-01 13:20:00,8.01,8.01,7.97,7.98,105480.0,7.8778,7.8778,7.8385,7.8483,105480.0
2015-10-01 13:30:00,7.98,8.02,7.98,8.01,243288.0,7.8483,7.8877,7.8483,7.8778,243288.0
2015-10-01 13:40:00,8.0,8.01,7.98,8.01,61432.0,7.868,7.8778,7.8483,7.8778,61432.0
2015-10-01 13:50:00,8.01,8.05,7.99,8.05,354824.0,7.8778,7.9172,7.8582,7.9172,354824.0
2015-10-01 14:00:00,8.05,8.1,8.03,8.09,400248.0,7.9172,7.9663,7.8975,7.9565,400248.0
2015-10-01 14:10:00,8.09,8.12,8.09,8.1,626600.0,7.9565,7.986,7.9565,7.9663,626600.0
2015-10-01 14:20:00,8.1,8.1,8.06,8.09,375096.0,7.9663,7.9663,7.927,7.9565,375096.0
2015-10-01 14:30:00,8.09,8.13,8.09,8.11,418944.0,7.9565,7.9958,7.9565,7.9762,418944.0
2015-10-01 14:40:00,8.11,8.12,8.08,8.08,297424.0,7.9762,7.986,7.9467,7.9467,297424.0
2015-10-01 14:50:00,8.08,8.15,8.08,8.14,565168.0,7.9467,8.0155,7.9467,8.0057,565168.0
2015-10-01 15:00:00,8.15,8.17,8.13,8.13,422360.0,8.0155,8.0352,7.9958,7.9958,422360.0
2015-10-01 15:10:00,8.14,8.17,8.14,8.16,294744.0,8.0057,8.0352,8.0057,8.0254,294744.0
2015-10-01 15:20:00,8.16,8.17,8.14,8.15,247736.0,8.0254,8.0352,8.0057,8.0155,247736.0
2015-10-01 15:30:00,8.14,8.15,8.1,8.1,315040.0,8.0057,8.0155,7.9663,7.9663,315040.0
2015-10-01 15:40:00,8.11,8.18,8.11,8.18,428784.0,7.9762,8.045,7.9762,8.045,428784.0
2015-10-01 15:50:00,8.18,8.21,8.18,8.2,1453840.0,8.045,8.0745,8.045,8.0647,1453840.0
2015-10-02 09:30:00,7.99,8.02,7.94,8.0,1027352.0,7.8582,7.8877,7.809,7.868,1027352.0
2015-10-02 09:40:00,8.0,8.03,7.97,7.98,917528.0,7.868,7.8975,7.8385,7.8483,917528.0
2015-10-02 09:50:00,7.98,8.02,7.93,8.01,959600.0,7.8483,7.8877,7.7991,7.8778,959600.0
2015-10-02 10:00:00,8.0,8.02,7.94,7.97,742704.0,7.868,7.8877,7.809,7.8385,742704.0
2015-10-02 10:10:00,7.98,8.05,7.96,8.02,1026712.0,7.8483,7.9172,7.8287,7.8877,1026712.0
2015-10-02 10:20:00,8.02,8.05,8.0,8.01,621416.0,7.8877,7.9172,7.868,7.8778,621416.0
2015-10-02 10:30:00,8.0,8.06,7.99,8.06,426448.0,7.868,7.927,7.8582,7.927,426448.0
2015-10-02 10:40:00,8.06,8.11,8.06,8.11,944616.0,7.927,7.9762,7.927,7.9762,944616.0
2015-10-02 10:50:00,8.12,8.15,8.09,8.15,683152.0,7.986,8.0155,7.9565,8.0155,683152.0
2015-10-02 11:00:00,8.15,8.2,8.14,8.18,725544.0,8.0155,8.0647,8.0057,8.045,725544.0
2015-10-02 11:10:00,8.18,8.18,8.13,8.13,302712.0,8.045,8.045,7.9958,7.9958,302712.0
2015-10-02 11:20:00,8.13,8.15,8.1,8.14,589848.0,7.9958,8.0155,7.9663,8.0057,589848.0
2015-10-02 11:30:00,8.15,8.19,8.14,8.14,674000.0,8.0155,8.0549,8.0057,8.0057,674000.0
2015-10-02 11:40:00,8.14,8.15,8.12,8.13,293376.0,8.0057,8.0155,7.986,7.9958,293376.0
2015-10-02 11:50:00,8.13,8.17,8.12,8.15,293928.0,7.9958,8.0352,7.986,8.0155,293928.0
2015-10-02 12:00:00,8.16,8.18,8.14,8.17,337600.0,8.0254,8.045,8.0057,8.0352,337600.0
2015-10-02 12:10:00,8.18,8.22,8.18,8.22,677072.0,8.045,8.0844,8.045,8.0844,677072.0
2015-10-02 12:20:00,8.21,8.24,8.21,8.22,213232.0,8.0745,8.104,8.0745,8.0844,213232.0
2015-10-02 12:30:00,8.24,8.29,8.24,8.24,1033640.0,8.104,8.1532,8.104,8.104,1033640.0
2015-10-02 12:40:00,8.24,8.29,8.24,8.28,276656.0,8.104,8.1532,8.104,8.1434,276656.0
2015-10-02 12:50:00,8.28,8.31,8.27,8.31,426984.0,8.1434,8.1729,8.1335,8.1729,426984.0
2015-10-02 13:00:00,8.31,8.34,8.29,8.34,445000.0,8.1729,8.2024,8.1532,8.2024,445000.0
2015-10-02 13:10:00,8.34,8.37,8.33,8.34,617488.0,8.2024,8.2319,8.1925,8.2024,617488.0
2015-10-02 13:20:00,8.34,8.34,8.31,8.31,218800.0,8.2024,8.2024,8.1729,8.1729,218800.0
2015-10-02 13:30:00,8.32,8.34,8.29,8.29,358008.0,8.1827,8.2024,8.1532,8.1532,358008.0
2015-10-02 13:40:00,8.29,8.31,8.28,8.31,243480.0,8.1532,8.1729,8.1434,8.1729,243480.0
2015-10-02 13:50:00,8.31,8.31,8.28,8.28,159392.0,8.1729,8.1729,8.1434,8.1434,159392.0
2015-10-02 14:00:00,8.28,8.32,8.27,8.32,220944.0,8.1434,8.1827,8.1335,8.1827,220944.0
2015-10-02 14:10:00,8.32,8.32,8.29,8.29,287544.0,8.1827,8.1827,8.1532,8.1532,287544.0
2015-10-02 14:20:00,8.29,8.35,8.28,8.34,419984.0,8.1532,8.2122,8.1434,8.2024,419984.0
2015-10-02 14:30:00,8.34,8.36,8.33,8.36,512728.0,8.2024,8.2221,8.1925,8.2221,512728.0
2015-10-02 14:40:00,8.36,8.36,8.33,8.33,207328.0,8.2221,8.2221,8.1925,8.1925,207328.0
2015-10-02 14:50:00,8.33,8.35,8.31,8.32,270272.0,8.1925,8.2122,8.1729,8.1827,270272.0
2015-10-02 15:00:00,8.31,8.38,8.31,8.37,549656.0,8.1729,8.2417,8.1729,8.2319,549656.0
2015-10-02 15:10:00,8.38,8.44,8.37,8.43,906656.0,8.2417,8.3007,8.2319,8.2909,906656.0
2015-10-02 15:20:00,8.43,8.46,8.42,8.46,670984.0,8.2909,8.3204,8.2811,8.3204,670984.0
2015-10-02 15:30:00,8.46,8.47,8.45,8.46,862992.0,8.3204,8.3302,8.3106,8.3204,862992.0
2015-10-02 15:40:00,8.46,8.48,8.45,8.47,735680.0,8.3204,8.3401,8.3106,8.3302,735680.0
2015-10-02 15:50:00,8.48,8.5,8.46,8.5,965208.0,8.3401,8.3597,8.3204,8.3597,965208.0
2015-10-05 09:30:00,8.62,8.64,8.59,8.62,1544232.0,8.4778,8.4974,8.4483,8.4778,1544232.0
2015-10-05 09:40:00,8.62,8.63,8.59,8.62,752720.0,8.4778,8.4876,8.4483,8.4778,752720.0
2015-10-05 09:50:00,8.63,8.63,8.61,8.63,576448.0,8.4876,8.4876,8.4679,8.4876,576448.0
2015-10-05 10:00:00,8.63,8.65,8.6,8.64,594392.0,8.4876,8.5073,8.4581,8.4974,594392.0
2015-10-05 10:10:00,8.64,8.67,8.64,8.65,762296.0,8.4974,8.5269,8.4974,8.5073,762296.0
2015-10-05 10:20:00,8.65,8.69,8.65,8.68,718232.0,8.5073,8.5466,8.5073,8.5368,718232.0
2015-10-05 10:30:00,8.68,8.69,8.66,8.66,813056.0,8.5368,8.5466,8.5171,8.5171,813056.0
2015-10-05 10:40:00,8.66,8.66,8.63,8.64,671032.0,8.5171,8.5171,8.4876,8.4974,671032.0
2015-10-05 10:50:00,8.64,8.66,8.63,8.65,643256.0,8.4974,8.5171,8.4876,8.5073,643256.0
2015-10-05 11:00:00,8.65,8.69,8.65,8.68,384664.0,8.5073,8.5466,8.5073,8.5368,384664.0
2015-10-05 11:10:00,8.68,8.7,8.66,8.67,330920.0,8.5368,8.5564,8.5171,8.5269,330920.0
2015-10-05 11:20:00,8.66,8.67,8.64,8.65,269824.0,8.5171,8.5269,8.4974,8.5073,269824.0
2015-10-05 11:30:00,8.64,8.66,8.63,8.63,437016.0,8.4974,8.5171,8.4876,8.4876,437016.0
2015-10-05 11:40:00,8.63,8.65,8.63,8.65,285984.0,8.4876,8.5073,8.4876,8.5073,285984.0
2015-10-05 11:50:00,8.65,8.67,8.65,8.67,328112.0,8.5073,8.5269,8.5073,8.5269,328112.0
2015-10-05 12:00:00,8.67,8.69,8.65,8.67,584712.0,8.5269,8.5466,8.5073,8.5269,584712.0
2015-10-05 12:10:00,8.67,8.69,8.65,8.68,366760.0,8.5269,8.5466,8.5073,8.5368,366760.0
2015-10-05 12:20:00,8.68,8.68,8.65,8.66,458568.0,8.5368,8.5368,8.5073,8.5171,458568.0
2015-10-05 12:30:00,8.66,8.68,8.66,8.68,279848.0,8.5171,8.5368,8.5171,8.5368,279848.0
2015-10-05 12:40:00,8.68,8.69,8.67,8.68,368336.0,8.5368,8.5466,8.5269,8.5368,368336.0
2015-10-05 12:50:00,8.68,8.69,8.66,8.66,320584.0,8.5368,8.5466,8.5171,8.5171,320584.0
2015-10-05 13:00:00,8.67,8.68,8.65,8.68,341344.0,8.5269,8.5368,8.5073,8.5368,341344.0
2015-10-05 13:10:00,8.68,8.72,8.68,8.72,769800.0,8.5368,8.5761,8.5368,8.5761,769800.0
2015-10-05 13:20:00,8.72,8.72,8.71,8.71,326120.0,8.5761,8.5761,8.5663,8.5663,326120.0
2015-10-05 13:30:00,8.71,8.73,8.71,8.73,254392.0,8.5663,8.5859,8.5663,8.5859,254392.0
2015-10-05 13:40:00,8.73,8.74,8.72,8.73,180152.0,8.5859,8.5958,8.5761,8.5859,180152.0
2015-10-05 13:50:00,8.74,8.75,8.72,8.74,581360.0,8.5958,8.6056,8.5761,8.5958,581360.0
2015-10-05 14:00:00,8.74,8.75,8.72,8.73,477912.0,8.5958,8.6056,8.5761,8.5859,477912.0
2015-10-05 14:10:00,8.74,8.76,8.74,8.75,463840.0,8.5958,8.6154,8.5958,8.6056,463840.0
2015-10-05 14:20:00,8.75,8.77,8.75,8.76,411680.0,8.6056,8.6253,8.6056,8.6154,411680.0
2015-10-05 14:30:00,8.77,8.79,8.77,8.78,730512.0,8.6253,8.645,8.6253,8.6351,730512.0
2015-10-05 14:40:00,8.78,8.78,8.74,8.75,512248.0,8.6351,8.6351,8.5958,8.6056,512248.0
2015-10-05 14:50:00,8.74,8.76,8.74,8.75,293240.0,8.5958,8.6154,8.5958,8.6056,293240.0
2015-10-05 15:00:00,8.76,8.78,8.75,8.77,426648.0,8.6154,8.6351,8.6056,8.6253,426648.0
2015-10-05 15:10:00,8.78,8.78,8.74,8.74,561368.0,8.6351,8.6351,8.5958,8.5958,561368.0
2015-10-05 15:20:00,8.74,8.75,8.74,8.75,282824.0,8.5958,8.6056,8.5958,8.6056,282824.0
2015-10-05 15:30:00,8.75,8.78,8.74,8.74,555024.0,8.6056,8.6351,8.5958,8.5958,555024.0
2015-10-05 15:40:00,8.74,8.76,8.73,8.76,508264.0,8.5958,8.6154,8.5859,8.6154,508264.0
2015-10-05 15:50:00,8.77,8.78,8.74,8.75,1037200.0,8.6253,8.6351,8.5958,8.6056,1037200.0
2015-10-06 09:30:00,8.71,8.74,8.67,8.71,427504.0,8.5663,8.5958,8.5269,8.5663,427504.0
2015-10-06 09:40:00,8.71,8.75,8.69,8.73,865792.0,8.5663,8.6056,8.5466,8.5859,865792.0
2015-10-06 09:50:00,8.72,8.76,8.71,8.75,524208.0,8.5761,8.6154,8.5663,8.6056,524208.0
2015-10-06 10:00:00,8.75,8.75,8.68,8.71,1181720.0,8.6056,8.6056,8.5368,8.5663,1181720.0
2015-10-06 10:10:00,8.72,8.72,8.65,8.66,361944.0,8.5761,8.5761,8.5073,8.5171,361944.0
2015-10-06 10:20:00,8.66,8.66,8.62,8.63,908344.0,8.5171,8.5171,8.4778,8.4876,908344.0
2015-10-06 10:30:00,8.63,8.65,8.61,8.65,416424.0,8.4876,8.5073,8.4679,8.5073,416424.0
2015-10-06 10:40:00,8.65,8.67,8.63,8.64,568896.0,8.5073,8.5269,8.4876,8.4974,568896.0
2015-10-06 10:50:00,8.63,8.64,8.61,8.62,652656.0,8.4876,8.4974,8.4679,8.4778,652656.0
2015-10-06 11:00:00,8.62,8.64,8.61,8.64,179312.0,8.4778,8.4974,8.4679,8.4974,179312.0
2015-10-06 11:10:00,8.63,8.65,8.6,8.65,546568.0,8.4876,8.5073,8.4581,8.5073,546568.0
2015-10-06 11:20:00,8.65,8.65,8.62,8.64,224400.0,8.5073,8.5073,8.4778,8.4974,224400.0
2015-10-06 11:30:00,8.64,8.64,8.57,8.59,522664.0,8.4974,8.4974,8.4286,8.4483,522664.0
2015-10-06 11:40:00,8.58,8.59,8.56,8.57,555784.0,8.4384,8.4483,8.4188,8.4286,555784.0
2015-10-06 11:50:00,8.58,8.59,8.54,8.56,553000.0,8.4384,8.4483,8.3991,8.4188,553000.0
2015-10-06 12:00:00,8.56,8.59,8.56,8.59,229496.0,8.4188,8.4483,8.4188,8.4483,229496.0
2015-10-06 12:10:00,8.58,8.6,8.56,8.56,174736.0,8.4384,8.4581,8.4188,8.4188,174736.0
2015-10-06 12:20:00,8.57,8.6,8.56,8.56,144352.0,8.4286,8.4581,8.4188,8.4188,144352.0
2015-10-06 12:30:00,8.55,8.56,8.52,8.54,309080.0,8.4089,8.4188,8.3794,8.3991,309080.0
2015-10-06 12:40:00,8.54,8.56,8.53,8.55,124648.0,8.3991,8.4188,8.3892,8.4089,124648.0
2015-10-06 12:50:00,8.56,8.58,8.56,8.58,146088.0,8.4188,8.4384,8.4188,8.4384,146088.0
2015-10-06 13:00:00,8.58,8.59,8.57,8.59,157896.0,8.4384,8.4483,8.4286,8.4483,157896.0
2015-10-06 13:10:00,8.59,8.64,8.59,8.63,426328.0,8.4483,8.4974,8.4483,8.4876,426328.0
2015-10-06 13:20:00,8.63,8.66,8.63,8.64,296496.0,8.4876,8.5171,8.4876,8.4974,296496.0
2015-10-06 13:30:00,8.64,8.65,8.62,8.62,212320.0,8.4974,8.5073,8.4778,8.4778,212320.0
2015-10-06 13:40:00,8.62,8.62,8.6,8.61,85096.0,8.4778,8.4778,8.4581,8.4679,85096.0
2015-10-06 13:50:00,8.61,8.63,8.6,8.63,151760.0,8.4679,8.4876,8.4581,8.4876,151760.0
2015-10-06 14:00:00,8.62,8.64,8.61,8.61,280304.0,8.4778,8.4974,8.4679,8.4679,280304.0
2015-10-06 14:10:00,8.61,8.68,8.61,8.67,175048.0,8.4679,8.5368,8.4679,8.5269,175048.0
2015-10-06 14:20:00,8.67,8.67,8.64,8.67,104808.0,8.5269,8.5269,8.4974,8.5269,104808.0
2015-10-06 14:30:00,8.67,8.68,8.65,8.68,255672.0,8.5269,8.5368,8.5073,8.5368,255672.0
2015-10-06 14:40:00,8.68,8.69,8.63,8.66,187080.0,8.5368,8.5466,8.4876,8.5171,187080.0
2015-10-06 14:50:00,8.66,8.67,8.62,8.63,303504.0,8.5171,8.5269,8.4778,8.4876,303504.0
2015-10-06 15:00:00,8.63,8.65,8.62,8.65,198384.0,8.4876,8.5073,8.4778,8.5073,198384.0
2015-10-06 15:10:00,8.64,8.65,8.61,8.64,180120.0,8.4974,8.5073,8.4679,8.4974,180120.0
2015-10-06 15:20:00,8.63,8.66,8.63,8.66,218376.0,8.4876,8.5171,8.4876,8.5171,218376.0
2015-10-06 15:30:00,8.66,8.68,8.65,8.66,428024.0,8.5171,8.5368,8.5073,8.5171,428024.0
2015-10-06 15:40:00,8.66,8.67,8.65,8.66,359880.0,8.5171,8.5269,8.5073,8.5171,359880.0
2015-10-06 15:50:00,8.66,8.67,8.65,8.65,788568.0,8.5171,8.5269,8.5073,8.5073,788568.0
2015-10-07 09:30:00,8.77,8.77,8.7,8.73,1100760.0,8.6253,8.6253,8.5564,8.5859,1100760.0
2015-10-07 09:40:00,8.74,8.79,8.72,8.77,1109016.0,8.5958,8.645,8.5761,8.6253,1109016.0
2015-10-07 09:50:00,8.78,8.8,8.75,8.78,1111176.0,8.6351,8.6548,8.6056,8.6351,1111176.0
2015-10-07 10:00:00,8.78,8.8,8.74,8.75,1341472.0,8.6351,8.6548,8.5958,8.6056,1341472.0
2015-10-07 10:10:00,8.76,8.79,8.75,8.77,663664.0,8.6154,8.645,8.6056,8.6253,663664.0
2015-10-07 10:20:00,8.77,8.77,8.74,8.75,264352.0,8.6253,8.6253,8.5958,8.6056,264352.0
2015-10-07 10:30:00,8.75,8.75,8.72,8.72,576528.0,8.6056,8.6056,8.5761,8.5761,576528.0
2015-10-07 10:40:00,8.71,8.71,8.64,8.64,798840.0,8.5663,8.5663,8.4974,8.4974,798840.0
2015-10-07 10:50:00,8.64,8.67,8.62,8.65,943848.0,8.4974,8.5269,8.4778,8.5073,943848.0
2015-10-07 11:00:00,8.65,8.65,8.59,8.62,931104.0,8.5073,8.5073,8.4483,8.4778,931104.0
2015-10-07 11:10:00,8.62,8.62,8.57,8.59,485512.0,8.4778,8.4778,8.4286,8.4483,485512.0
2015-10-07 11:20:00,8.59,8.59,8.55,8.55,270096.0,8.4483,8.4483,8.4089,8.4089,270096.0
2015-10-07 11:30:00,8.55,8.61,8.54,8.61,836808.0,8.4089,8.4679,8.3991,8.4679,836808.0
2015-10-07 11:40:00,8.6,8.61,8.56,8.58,207560.0,8.4581,8.4679,8.4188,8.4384,207560.0
2015-10-07 11:50:00,8.58,8.66,8.58,8.65,902304.0,8.4384,8.5171,8.4384,8.5073,902304.0
2015-10-07 12:00:00,8.66,8.66,8.62,8.62,383848.0,8.5171,8.5171,8.4778,8.4778,383848.0
2015-10-07 12:10:00,8.62,8.65,8.61,8.65,459976.0,8.4778,8.5073,8.4679,8.5073,459976.0
2015-10-07 12:20:00,8.64,8.65,8.58,8.59,700528.0,8.4974,8.5073,8.4384,8.4483,700528.0
2015-10-07 12:30:00,8.59,8.61,8.59,8.6,253216.0,8.4483,8.4679,8.4483,8.4581,253216.0
2015-10-07 12:40:00,8.59,8.63,8.58,8.62,509592.0,8.4483,8.4876,8.4384,8.4778,509592.0
2015-10-07 12:50:00,8.64,8.64,8.6,8.61,200384.0,8.4974,8.4974,8.4581,8.4679,200384.0
2015-10-07 13:00:00,8.61,8.64,8.6,8.64,288240.0,8.4679,8.4974,8.4581,8.4974,288240.0
2015-10-07 13:10:00,8.64,8.66,8.64,8.64,432504.0,8.4974,8.5171,8.4974,8.4974,432504.0
2015-10-07 13:20:00,8.64,8.66,8.64,8.64,221168.0,8.4974,8.5171,8.4974,8.4974,221168.0
2015-10-07 13:30:00,8.65,8.7,8.65,8.69,780664.0,8.5073,8.5564,8.5073,8.5466,780664.0
2015-10-07 13:40:00,8.69,8.73,8.69,8.72,571280.0,8.5466,8.5859,8.5466,8.5761,571280.0
2015-10-07 13:50:00,8.72,8.73,8.7,8.71,352624.0,8.5761,8.5859,8.5564,8.5663,352624.0
2015-10-07 14:00:00,8.72,8.75,8.71,8.73,385056.0,8.5761,8.6056,8.5663,8.5859,385056.0
2015-10-07 14:10:00,8.73,8.73,8.69,8.69,342448.0,8.5859,8.5859,8.5466,8.5466,342448.0
2015-10-07 14:20:00,8.69,8.7,8.67,8.7,421656.0,8.5466,8.5564,8.5269,8.5564,421656.0
2015-10-07 14:30:00,8.69,8.71,8.66,8.68,489616.0,8.5466,8.5663,8.5171,8.5368,489616.0
2015-10-07 14:40:00,8.67,8.71,8.67,8.68,314960.0,8.5269,8.5663,8.5269,8.5368,314960.0
2015-10-07 14:50:00,8.68,8.69,8.66,8.68,265672.0,8.5368,8.5466,8.5171,8.5368,265672.0
2015-10-07 15:00:00,8.67,8.7,8.67,8.68,168696.0,8.5269,8.5564,8.5269,8.5368,168696.0
2015-10-07 15:10:00,8.68,8.74,8.68,8.73,570416.0,8.5368,8.5958,8.5368,8.5859,570416.0
2015-10-07 15:20:00,8.72,8.72,8.7,8.7,232256.0,8.5761,8.5761,8.5564,8.5564,232256.0
2015-10-07 15:30:00,8.7,8.73,8.7,8.73,178648.0,8.5564,8.5859,8.5564,8.5859,178648.0
2015-10-07 15:40:00,8.72,8.75,8.7,8.71,339264.0,8.5761,8.6056,8.5564,8.5663,339264.0
2015-10-07 15:50:00,8.71,8.76,8.71,8.76,777944.0,8.5663,8.6154,8.5663,8.6154,777944.0
2015-10-08 09:30:00,8.69,8.7,8.64,8.65,341264.0,8.5466,8.5564,8.4974,8.5073,341264.0
2015-10-08 09:40:00,8.65,8.7,8.64,8.68,518984.0,8.5073,8.5564,8.4974,8.5368,518984.0
2015-10-08 09:50:00,8.68,8.69,8.65,8.68,414736.0,8.5368,8.5466,8.5073,8.5368,414736.0
2015-10-08 10:00:00,8.67,8.69,8.67,8.69,375032.0,8.5269,8.5466,8.5269,8.5466,375032.0
2015-10-08 10:10:00,8.69,8.69,8.63,8.63,438624.0,8.5466,8.5466,8.4876,8.4876,438624.0
2015-10-08 10:20:00,8.63,8.65,8.61,8.62,333800.0,8.4876,8.5073,8.4679,8.4778,333800.0
2015-10-08 10:30:00,8.62,8.64,8.61,8.64,329128.0,8.4778,8.4974,8.4679,8.4974,329128.0
2015-10-08 10:40:00,8.64,8.65,8.63,8.64,232344.0,8.4974,8.5073,8.4876,8.4974,232344.0
2015-10-08 10:50:00,8.64,8.64,8.61,8.63,345704.0,8.4974,8.4974,8.4679,8.4876,345704.0
2015-10-08 11:00:00,8.63,8.64,8.58,8.59,371888.0,8.4876,8.4974,8.4384,8.4483,371888.0
2015-10-08 11:10:00,8.59,8.6,8.56,8.59,322640.0,8.4483,8.4581,8.4188,8.4483,322640.0
2015-10-08 11:20:00,8.58,8.6,8.58,8.59,240448.0,8.4384,8.4581,8.4384,8.4483,240448.0
2015-10-08 11:30:00,8.59,8.62,8.59,8.59,455216.0,8.4483,8.4778,8.4483,8.4483,455216.0
2015-10-08 11:40:00,8.59,8.61,8.59,8.6,153536.0,8.4483,8.4679,8.4483,8.4581,153536.0
2015-10-08 11:50:00,8.6,8.62,8.6,8.62,241288.0,8.4581,8.4778,8.4581,8.4778,241288.0
2015-10-08 12:00:00,8.62,8.64,8.61,8.62,264200.0,8.4778,8.4974,8.4679,8.4778,264200.0
2015-10-08 12:10:00,8.62,8.65,8.62,8.64,262552.0,8.4778,8.5073,8.4778,8.4974,262552.0
2015-10-08 12:20:00,8.64,8.64,8.57,8.57,598568.0,8.4974,8.4974,8.4286,8.4286,598568.0
2015-10-08 12:30:00,8.57,8.61,8.57,8.61,234368.0,8.4286,8.4679,8.4286,8.4679,234368.0
2015-10-08 12:40:00,8.62,8.62,8.54,8.54,563368.0,8.4778,8.4778,8.3991,8.3991,563368.0
2015-10-08 12:50:00,8.54,8.56,8.53,8.55,273016.0,8.3991,8.4188,8.3892,8.4089,273016.0
2015-10-08 13:00:00,8.55,8.58,8.55,8.56,232992.0,8.4089,8.4384,8.4089,8.4188,232992.0
2015-10-08 13:10:00,8.56,8.59,8.56,8.59,181632.0,8.4188,8.4483,8.4188,8.4483,181632.0
2015-10-08 13:20:00,8.59,8.62,8.59,8.61,504064.0,8.4483,8.4778,8.4483,8.4679,504064.0
2015-10-08 13:30:00,8.61,8.62,8.6,8.6,235000.0,8.4679,8.4778,8.4581,8.4581,235000.0
2015-10-08 13:40:00,8.6,8.62,8.6,8.61,191368.0,8.4581,8.4778,8.4581,8.4679,191368.0
2015-10-08 13:50:00,8.61,8.63,8.6,8.63,251408.0,8.4679,8.4876,8.4581,8.4876,251408.0
2015-10-08 14:00:00,8.63,8.7,8.62,8.64,1191664.0,8.4876,8.5564,8.4778,8.4974,1191664.0
2015-10-08 14:10:00,8.64,8.7,8.64,8.68,1389248.0,8.4974,8.5564,8.4974,8.5368,1389248.0
2015-10-08 14:20:00,8.69,8.69,8.65,8.68,325216.0,8.5466,8.5466,8.5073,8.5368,325216.0
2015-10-08 14:30:00,8.68,8.74,8.68,8.74,4779776.0,8.5368,8.5958,8.5368,8.5958,4779776.0
2015-10-08 14:40:00,8.74,8.77,8.74,8.76,880752.0,8.5958,8.6253,8.5958,8.6154,880752.0
2015-10-08 14:50:00,8.75,8.79,8.74,8.78,580512.0,8.6056,8.645,8.5958,8.6351,580512.0
2015-10-08 15:00:00,8.78,8.84,8.78,8.83,935456.0,8.6351,8.6941,8.6351,8.6843,935456.0
2015-10-08 15:10:00,8.84,8.86,8.83,8.85,757688.0,8.6941,8.7138,8.6843,8.704,757688.0
2015-10-08 15:20:00,8.85,8.86,8.8,8.81,635552.0,8.704,8.7138,8.6548,8.6646,635552.0
2015-10-08 15:30:00,8.81,8.82,8.77,8.78,943816.0,8.6646,8.6745,8.6253,8.6351,943816.0
2015-10-08 15:40:00,8.78,8.83,8.78,8.81,433600.0,8.6351,8.6843,8.6351,8.6646,433600.0
2015-10-08 15:50:00,8.81,8.83,8.81,8.83,886168.0,8.6646,8.6843,8.6646,8.6843,886168.0
2015-10-09 09:30:00,8.84,8.86,8.79,8.82,759008.0,8.6941,8.7138,8.645,8.6745,759008.0
2015-10-09 09:40:00,8.84,8.88,8.81,8.87,1224928.0,8.6941,8.7335,8.6646,8.7236,1224928.0
2015-10-09 09:50:00,8.87,8.89,8.84,8.86,721920.0,8.7236,8.7433,8.6941,8.7138,721920.0
2015-10-09 10:00:00,8.86,8.87,8.81,8.82,649040.0,8.7138,8.7236,8.6646,8.6745,649040.0
2015-10-09 10:10:00,8.82,8.85,8.8,8.85,552640.0,8.6745,8.704,8.6548,8.704,552640.0
2015-10-09 10:20:00,8.86,8.88,8.85,8.86,772216.0,8.7138,8.7335,8.704,8.7138,772216.0
2015-10-09 10:30:00,8.86,8.93,8.86,8.92,754296.0,8.7138,8.7826,8.7138,8.7728,754296.0
2015-10-09 10:40:00,8.92,8.93,8.9,8.9,247200.0,8.7728,8.7826,8.7531,8.7531,247200.0
2015-10-09 10:50:00,8.9,8.94,8.88,8.93,517184.0,8.7531,8.7925,8.7335,8.7826,517184.0
2015-10-09 11:00:00,8.93,8.94,8.91,8.92,413312.0,8.7826,8.7925,8.763,8.7728,413312.0
2015-10-09 11:10:00,8.92,8.95,8.9,8.93,723424.0,8.7728,8.8023,8.7531,8.7826,723424.0
2015-10-09 11:20:00,8.93,8.94,8.9,8.93,594192.0,8.7826,8.7925,8.7531,8.7826,594192.0
2015-10-09 11:30:00,8.92,8.93,8.88,8.9,440504.0,8.7728,8.7826,8.7335,8.7531,440504.0
2015-10-09 11:40:00,8.9,8.9,8.86,8.88,151600.0,8.7531,8.7531,8.7138,8.7335,151600.0
2015-10-09 11:50:00,8.89,8.9,8.87,8.89,133128.0,8.7433,8.7531,8.7236,8.7433,133128.0
2015-10-09 12:00:00,8.9,8.92,8.89,8.89,249616.0,8.7531,8.7728,8.7433,8.7433,249616.0
2015-10-09 12:10:00,8.88,8.9,8.86,8.88,285944.0,8.7335,8.7531,8.7138,8.7335,285944.0
2015-10-09 12:20:00,8.87,8.89,8.86,8.88,299632.0,8.7236,8.7433,8.7138,8.7335,299632.0
2015-10-09 12:30:00,8.88,8.88,8.85,8.87,150720.0,8.7335,8.7335,8.704,8.7236,150720.0
2015-10-09 12:40:00,8.87,8.87,8.84,8.87,136720.0,8.7236,8.7236,8.6941,8.7236,136720.0
2015-10-09 12:50:00,8.87,8.88,8.86,8.87,189464.0,8.7236,8.7335,8.7138,8.7236,189464.0
2015-10-09 13:00:00,8.87,8.88,8.85,8.85,201360.0,8.7236,8.7335,8.704,8.704,201360.0
2015-10-09 13:10:00,8.85,8.85,8.83,8.85,597208.0,8.704,8.704,8.6843,8.704,597208.0
2015-10-09 13:20:00,8.85,8.87,8.85,8.86,123920.0,8.704,8.7236,8.704,8.7138,123920.0
2015-10-09 13:30:00,8.86,8.86,8.84,8.86,170720.0,8.7138,8.7138,8.6941,8.7138,170720.0
2015-10-09 13:40:00,8.85,8.87,8.85,8.86,96160.0,8.704,8.7236,8.704,8.7138,96160.0
2015-10-09 13:50:00,8.86,8.86,8.85,8.85,112192.0,8.7138,8.7138,8.704,8.704,112192.0
2015-10-09 14:00:00,8.85,8.87,8.85,8.86,176960.0,8.704,8.7236,8.704,8.7138,176960.0
2015-10-09 14:10:00,8.86,8.88,8.85,8.85,458480.0,8.7138,8.7335,8.704,8.704,458480.0
2015-10-09 14:20:00,8.85,8.87,8.84,8.87,117800.0,8.704,8.7236,8.6941,8.7236,117800.0
2015-10-09 14:30:00,8.87,8.88,8.86,8.88,147200.0,8.7236,8.7335,8.7138,8.7335,147200.0
2015-10-09 14:40:00,8.88,8.89,8.87,8.88,478632.0,8.7335,8.7433,8.7236,8.7335,478632.0
2015-10-09 14:50:00,8.89,8.9,8.88,8.89,349920.0,8.7433,8.7531,8.7335,8.7433,349920.0
2015-10-09 15:00:00,8.9,8.9,8.88,8.9,414880.0,8.7531,8.7531,8.7335,8.7531,414880.0
2015-10-09 15:10:00,8.9,8.91,8.87,8.89,239648.0,8.7531,8.763,8.7236,8.7433,239648.0
2015-10-09 15:20:00,8.88,8.9,8.88,8.9,238720.0,8.7335,8.7531,8.7335,8.7531,238720.0
2015-10-09 15:30:00,8.9,8.92,8.9,8.9,871768.0,8.7531,8.7728,8.7531,8.7531,871768.0
2015-10-09 15:40:00,8.9,8.92,8.9,8.91,563872.0,8.7531,8.7728,8.7531,8.763,563872.0
2015-10-09 15:50:00,8.91,8.92,8.9,8.91,484336.0,8.763,8.7728,8.7531,8.763,484336.0
2015-10-12 09:30:00,8.95,8.95,8.89,8.9,829576.0,8.8023,8.8023,8.7433,8.7531,829576.0
2015-10-12 09:40:00,8.91,8.97,8.91,8.94,640200.0,8.763,8.822,8.763,8.7925,640200.0
2015-10-12 09:50:00,8.94,8.95,8.9,8.91,460880.0,8.7925,8.8023,8.7531,8.763,460880.0
2015-10-12 10:00:00,8.91,8.93,8.9,8.92,265512.0,8.763,8.7826,8.7531,8.7728,265512.0
2015-10-12 10:10:00,8.92,8.94,8.89,8.9,291896.0,8.7728,8.7925,8.7433,8.7531,291896.0
2015-10-12 10:20:00,8.89,8.92,8.88,8.91,296936.0,8.7433,8.7728,8.7335,8.763,296936.0
2015-10-12 10:30:00,8.91,8.92,8.89,8.91,100912.0,8.763,8.7728,8.7433,8.763,100912.0
2015-10-12 10:40:00,8.91,8.92,8.89,8.92,70608.0,8.763,8.7728,8.7433,8.7728,70608.0
2015-10-12 10:50:00,8.92,8.93,8.92,8.92,335456.0,8.7728,8.7826,8.7728,8.7728,335456.0
2015-10-12 11:00:00,8.92,8.96,8.92,8.96,207224.0,8.7728,8.8121,8.7728,8.8121,207224.0
2015-10-12 11:10:00,8.95,8.96,8.94,8.94,242608.0,8.8023,8.8121,8.7925,8.7925,242608.0
2015-10-12 11:20:00,8.94,8.96,8.94,8.96,159560.0,8.7925,8.8121,8.7925,8.8121,159560.0
2015-10-12 11:30:00,8.96,8.97,8.95,8.96,82000.0,8.8121,8.822,8.8023,8.8121,82000.0
2015-10-12 11:40:00,8.95,8.99,8.94,8.97,730488.0,8.8023,8.8417,8.7925,8.822,730488.0
2015-10-12 11:50:00,8.97,8.97,8.95,8.96,180272.0,8.822,8.822,8.8023,8.8121,180272.0
2015-10-12 12:00:00,8.96,8.98,8.96,8.97,130120.0,8.8121,8.8318,8.8121,8.822,130120.0
2015-10-12 12:10:00,8.97,8.98,8.97,8.97,70688.0,8.822,8.8318,8.822,8.822,70688.0
2015-10-12 12:20:00,8.97,8.97,8.95,8.97,61680.0,8.822,8.822,8.8023,8.822,61680.0
2015-10-12 12:30:00,8.97,8.97,8.96,8.96,30400.0,8.822,8.822,8.8121,8.8121,30400.0
2015-10-12 12:40:00,8.96,8.96,8.94,8.94,135104.0,8.8121,8.8121,8.7925,8.7925,135104.0
2015-10-12 12:50:00,8.94,8.95,8.94,8.94,124936.0,8.7925,8.8023,8.7925,8.7925,124936.0
2015-10-12 13:00:00,8.94,8.94,8.92,8.93,246080.0,8.7925,8.7925,8.7728,8.7826,246080.0
2015-10-12 13:10:00,8.93,8.93,8.92,8.93,162872.0,8.7826,8.7826,8.7728,8.7826,162872.0
2015-10-12 13:20:00,8.93,8.94,8.93,8.94,69520.0,8.7826,8.7925,8.7826,8.7925,69520.0
2015-10-12 13:30:00,8.94,8.95,8.94,8.95,114448.0,8.7925,8.8023,8.7925,8.8023,114448.0
2015-10-12 13:40:00,8.95,8.95,8.94,8.95,130656.0,8.8023,8.8023,8.7925,8.8023,130656.0
2015-10-12 13:50:00,8.95,8.96,8.94,8.94,76400.0,8.8023,8.8121,8.7925,8.7925,76400.0
2015-10-12 14:00:00,8.94,8.96,8.94,8.96,54080.0,8.7925,8.8121,8.7925,8.8121,54080.0
2015-10-12 14:10:00,8.96,8.96,8.95,8.95,234752.0,8.8121,8.8121,8.8023,8.8023,234752.0
2015-10-12 14:20:00,8.95,8.96,8.95,8.95,48000.0,8.8023,8.8121,8.8023,8.8023,48000.0
2015-10-12 14:30:00,8.94,8.96,8.94,8.95,66400.0,8.7925,8.8121,8.7925,8.8023,66400.0
2015-10-12 14:40:00,8.95,8.96,8.94,8.95,33560.0,8.8023,8.8121,8.7925,8.8023,33560.0
2015-10-12 14:50:00,8.96,8.96,8.95,8.95,62080.0,8.8121,8.8121,8.8023,8.8023,62080.0
2015-10-12 15:00:00,8.95,8.96,8.94,8.96,96264.0,8.8023,8.8121,8.7925,8.8121,96264.0
2015-10-12 15:10:00,8.95,8.96,8.95,8.95,168288.0,8.8023,8.8121,8.8023,8.8023,168288.0
2015-10-12 15:20:00,8.96,8.97,8.95,8.97,217328.0,8.8121,8.822,8.8023,8.822,217328.0
2015-10-12 15:30:00,8.97,8.97,8.96,8.97,150176.0,8.822,8.822,8.8121,8.822,150176.0
2015-10-12 15:40:00,8.97,8.97,8.94,8.95,211824.0,8.822,8.822,8.7925,8.8023,211824.0
2015-10-12 15:50:00,8.95,8.96,8.94,8.95,452752.0,8.8023,8.8121,8.7925,8.8023,452752.0
2015-10-13 09:30:00,8.85,8.88,8.84,8.88,519440.0,8.704,8.7335,8.6941,8.7335,519440.0
2015-10-13 09:40:00,8.9,8.92,8.88,8.9,494664.0,8.7531,8.7728,8.7335,8.7531,494664.0
2015-10-13 09:50:00,8.91,8.93,8.9,8.92,307120.0,8.763,8.7826,8.7531,8.7728,307120.0
2015-10-13 10:00:00,8.92,8.95,8.9,8.94,803352.0,8.7728,8.8023,8.7531,8.7925,803352.0
2015-10-13 10:10:00,8.94,8.96,8.93,8.94,499856.0,8.7925,8.8121,8.7826,8.7925,499856.0
2015-10-13 10:20:00,8.96,8.98,8.96,8.98,555256.0,8.8121,8.8318,8.8121,8.8318,555256.0
2015-10-13 10:30:00,8.98,8.99,8.97,8.97,653288.0,8.8318,8.8417,8.822,8.822,653288.0
2015-10-13 10:40:00,8.96,8.98,8.96,8.97,153680.0,8.8121,8.8318,8.8121,8.822,153680.0
2015-10-13 10:50:00,8.97,9.02,8.97,9.02,1999000.0,8.822,8.8712,8.822,8.8712,1999000.0
2015-10-13 11:00:00,9.02,9.03,9.0,9.02,162552.0,8.8712,8.881,8.8515,8.8712,162552.0
2015-10-13 11:10:00,9.01,9.03,8.99,8.99,761792.0,8.8613,8.881,8.8417,8.8417,761792.0
2015-10-13 11:20:00,8.99,9.01,8.97,8.98,352464.0,8.8417,8.8613,8.822,8.8318,352464.0
2015-10-13 11:30:00,8.97,8.99,8.97,8.99,270616.0,8.822,8.8417,8.822,8.8417,270616.0
2015-10-13 11:40:00,8.98,8.99,8.97,8.98,232880.0,8.8318,8.8417,8.822,8.8318,232880.0
2015-10-13 11:50:00,8.97,8.97,8.95,8.96,182584.0,8.822,8.822,8.8023,8.8121,182584.0
2015-10-13 12:00:00,8.97,8.98,8.96,8.97,325736.0,8.822,8.8318,8.8121,8.822,325736.0
2015-10-13 12:10:00,8.97,8.98,8.96,8.96,185608.0,8.822,8.8318,8.8121,8.8121,185608.0
2015-10-13 12:20:00,8.96,8.98,8.96,8.97,101496.0,8.8121,8.8318,8.8121,8.822,101496.0
2015-10-13 12:30:00,8.97,8.99,8.97,8.98,139736.0,8.822,8.8417,8.822,8.8318,139736.0
2015-10-13 12:40:00,8.98,8.99,8.95,8.95,274160.0,8.8318,8.8417,8.8023,8.8023,274160.0
2015-10-13 12:50:00,8.95,8.95,8.92,8.92,548864.0,8.8023,8.8023,8.7728,8.7728,548864.0
2015-10-13 13:00:00,8.92,8.93,8.9,8.91,259920.0,8.7728,8.7826,8.7531,8.763,259920.0
2015-10-13 13:10:00,8.9,8.93,8.9,8.93,465288.0,8.7531,8.7826,8.7531,8.7826,465288.0
2015-10-13 13:20:00,8.93,8.93,8.91,8.93,180504.0,8.7826,8.7826,8.763,8.7826,180504.0
2015-10-13 13:30:00,8.92,8.92,8.88,8.89,144848.0,8.7728,8.7728,8.7335,8.7433,144848.0
2015-10-13 13:40:00,8.9,8.91,8.89,8.91,110360.0,8.7531,8.763,8.7433,8.763,110360.0
2015-10-13 13:50:00,8.91,8.92,8.9,8.9,193400.0,8.763,8.7728,8.7531,8.7531,193400.0
2015-10-13 14:00:00,8.9,8.91,8.88,8.9,190600.0,8.7531,8.763,8.7335,8.7531,190600.0
2015-10-13 14:10:00,8.9,8.92,8.9,8.91,172056.0,8.7531,8.7728,8.7531,8.763,172056.0
2015-10-13 14:20:00,8.91,8.92,8.87,8.88,306800.0,8.763,8.7728,8.7236,8.7335,306800.0
2015-10-13 14:30:00,8.88,8.89,8.86,8.89,174976.0,8.7335,8.7433,8.7138,8.7433,174976.0
2015-10-13 14:40:00,8.89,8.91,8.88,8.9,194144.0,8.7433,8.763,8.7335,8.7531,194144.0
2015-10-13 14:50:00,8.9,8.93,8.89,8.92,231808.0,8.7531,8.7826,8.7433,8.7728,231808.0
2015-10-13 15:00:00,8.92,8.92,8.9,8.9,207376.0,8.7728,8.7728,8.7531,8.7531,207376.0
2015-10-13 15:10:00,8.9,8.91,8.86,8.87,224736.0,8.7531,8.763,8.7138,8.7236,224736.0
2015-10-13 15:20:00,8.86,8.86,8.84,8.86,453912.0,8.7138,8.7138,8.6941,8.7138,453912.0
2015-10-13 15:30:00,8.86,8.87,8.83,8.84,1138104.0,8.7138,8.7236,8.6843,8.6941,1138104.0
2015-10-13 15:40:00,8.84,8.84,8.82,8.83,407976.0,8.6941,8.6941,8.6745,8.6843,407976.0
2015-10-13 15:50:00,8.83,8.84,8.83,8.84,854360.0,8.6843,8.6941,8.6843,8.6941,854360.0
2015-10-14 09:30:00,8.84,8.88,8.83,8.88,243488.0,8.6941,8.7335,8.6843,8.7335,243488.0
2015-10-14 09:40:00,8.89,8.91,8.88,8.9,345528.0,8.7433,8.763,8.7335,8.7531,345528.0
2015-10-14 09:50:00,8.9,8.92,8.88,8.91,192760.0,8.7531,8.7728,8.7335,8.763,192760.0
2015-10-14 10:00:00,8.91,8.91,8.85,8.86,257384.0,8.763,8.763,8.704,8.7138,257384.0
2015-10-14 10:10:00,8.85,8.86,8.8,8.8,293704.0,8.704,8.7138,8.6548,8.6548,293704.0
2015-10-14 10:20:00,8.8,8.8,8.77,8.79,300160.0,8.6548,8.6548,8.6253,8.645,300160.0
2015-10-14 10:30:00,8.78,8.79,8.75,8.76,361568.0,8.6351,8.645,8.6056,8.6154,361568.0
2015-10-14 10:40:00,8.76,8.77,8.73,8.75,585768.0,8.6154,8.6253,8.5859,8.6056,585768.0
2015-10-14 10:50:00,8.75,8.78,8.74,8.77,464816.0,8.6056,8.6351,8.5958,8.6253,464816.0
2015-10-14 11:00:00,8.77,8.8,8.76,8.79,392248.0,8.6253,8.6548,8.6154,8.645,392248.0
2015-10-14 11:10:00,8.79,8.8,8.76,8.76,308216.0,8.645,8.6548,8.6154,8.6154,308216.0
2015-10-14 11:20:00,8.76,8.79,8.76,8.79,140992.0,8.6154,8.645,8.6154,8.645,140992.0
2015-10-14 11:30:00,8.78,8.8,8.76,8.8,195488.0,8.6351,8.6548,8.6154,8.6548,195488.0
2015-10-14 11:40:00,8.8,8.81,8.78,8.78,278528.0,8.6548,8.6646,8.6351,8.6351,278528.0
2015-10-14 11:50:00,8.78,8.81,8.78,8.81,177496.0,8.6351,8.6646,8.6351,8.6646,177496.0
2015-10-14 12:00:00,8.81,8.81,8.77,8.77,210136.0,8.6646,8.6646,8.6253,8.6253,210136.0
2015-10-14 12:10:00,8.77,8.8,8.77,8.8,167008.0,8.6253,8.6548,8.6253,8.6548,167008.0
2015-10-14 12:20:00,8.8,8.83,8.79,8.82,790504.0,8.6548,8.6843,8.645,8.6745,790504.0
2015-10-14 12:30:00,8.82,8.85,8.81,8.85,297928.0,8.6745,8.704,8.6646,8.704,297928.0
2015-10-14 12:40:00,8.85,8.91,8.85,8.9,408160.0,8.704,8.763,8.704,8.7531,408160.0
2015-10-14 12:50:00,8.9,8.93,8.9,8.9,337840.0,8.7531,8.7826,8.7531,8.7531,337840.0
2015-10-14 13:00:00,8.91,8.92,8.88,8.88,268392.0,8.763,8.7728,8.7335,8.7335,268392.0
2015-10-14 13:10:00,8.89,8.91,8.88,8.88,327728.0,8.7433,8.763,8.7335,8.7335,327728.0
2015-10-14 13:20:00,8.88,8.88,8.86,8.88,155520.0,8.7335,8.7335,8.7138,8.7335,155520.0
2015-10-14 13:30:00,8.87,8.89,8.86,8.88,108448.0,8.7236,8.7433,8.7138,8.7335,108448.0
2015-10-14 13:40:00,8.88,8.89,8.87,8.89,72400.0,8.7335,8.7433,8.7236,8.7433,72400.0
2015-10-14 13:50:00,8.87,8.88,8.86,8.88,220280.0,8.7236,8.7335,8.7138,8.7335,220280.0
2015-10-14 14:00:00,8.88,8.91,8.84,8.85,334888.0,8.7335,8.763,8.6941,8.704,334888.0
2015-10-14 14:10:00,8.85,8.87,8.83,8.85,171680.0,8.704,8.7236,8.6843,8.704,171680.0
2015-10-14 14:20:00,8.85,8.87,8.83,8.83,456632.0,8.704,8.7236,8.6843,8.6843,456632.0
2015-10-14 14:30:00,8.82,8.83,8.8,8.83,359792.0,8.6745,8.6843,8.6548,8.6843,359792.0
2015-10-14 14:40:00,8.83,8.83,8.8,8.81,222464.0,8.6843,8.6843,8.6548,8.6646,222464.0
2015-10-14 14:50:00,8.81,8.81,8.78,8.8,416744.0,8.6646,8.6646,8.6351,8.6548,416744.0
2015-10-14 15:00:00,8.8,8.83,8.8,8.82,138984.0,8.6548,8.6843,8.6548,8.6745,138984.0
2015-10-14 15:10:00,8.82,8.84,8.78,8.78,289064.0,8.6745,8.6941,8.6351,8.6351,289064.0
2015-10-14 15:20:00,8.78,8.82,8.77,8.82,279904.0,8.6351,8.6745,8.6253,8.6745,279904.0
2015-10-14 15:30:00,8.82,8.85,8.82,8.83,369768.0,8.6745,8.704,8.6745,8.6843,369768.0
2015-10-14 15:40:00,8.81,8.84,8.81,8.81,211928.0,8.6646,8.6941,8.6646,8.6646,211928.0
2015-10-14 15:50:00,8.81,8.81,8.78,8.81,847736.0,8.6646,8.6646,8.6351,8.6646,847736.0
2015-10-15 09:30:00,8.88,8.92,8.86,8.91,622064.0,8.7335,8.7728,8.7138,8.763,622064.0
2015-10-15 09:40:00,8.91,8.97,8.91,8.91,870472.0,8.763,8.822,8.763,8.763,870472.0
2015-10-15 09:50:00,8.91,8.94,8.9,8.94,598168.0,8.763,8.7925,8.7531,8.7925,598168.0
2015-10-15 10:00:00,8.93,8.95,8.9,8.93,612632.0,8.7826,8.8023,8.7531,8.7826,612632.0
2015-10-15 10:10:00,8.93,8.96,8.93,8.94,301056.0,8.7826,8.8121,8.7826,8.7925,301056.0
2015-10-15 10:20:00,8.95,8.95,8.91,8.92,232504.0,8.8023,8.8023,8.763,8.7728,232504.0
2015-10-15 10:30:00,8.91,8.94,8.9,8.93,317704.0,8.763,8.7925,8.7531,8.7826,317704.0
2015-10-15 10:40:00,8.94,8.97,8.93,8.97,222504.0,8.7925,8.822,8.7826,8.822,222504.0
2015-10-15 10:50:00,8.97,8.97,8.95,8.96,284400.0,8.822,8.822,8.8023,8.8121,284400.0
2015-10-15 11:00:00,8.96,8.97,8.95,8.96,283200.0,8.8121,8.822,8.8023,8.8121,283200.0
2015-10-15 11:10:00,8.96,8.96,8.92,8.93,140160.0,8.8121,8.8121,8.7728,8.7826,140160.0
2015-10-15 11:20:00,8.93,8.95,8.92,8.95,155840.0,8.7826,8.8023,8.7728,8.8023,155840.0
2015-10-15 11:30:00,8.95,8.95,8.92,8.92,185008.0,8.8023,8.8023,8.7728,8.7728,185008.0
2015-10-15 11:40:00,8.92,8.92,8.89,8.9,102192.0,8.7728,8.7728,8.7433,8.7531,102192.0
2015-10-15 11:50:00,8.9,8.9,8.85,8.87,608360.0,8.7531,8.7531,8.704,8.7236,608360.0
2015-10-15 12:00:00,8.87,8.89,8.87,8.89,432264.0,8.7236,8.7433,8.7236,8.7433,432264.0
2015-10-15 12:10:00,8.89,8.9,8.88,8.9,217008.0,8.7433,8.7531,8.7335,8.7531,217008.0
2015-10-15 12:20:00,8.9,8.93,8.9,8.93,218576.0,8.7531,8.7826,8.7531,8.7826,218576.0
2015-10-15 12:30:00,8.93,8.94,8.92,8.93,146288.0,8.7826,8.7925,8.7728,8.7826,146288.0
2015-10-15 12:40:00,8.93,8.95,8.92,8.94,117600.0,8.7826,8.8023,8.7728,8.7925,117600.0
2015-10-15 12:50:00,8.94,8.94,8.93,8.94,167576.0,8.7925,8.7925,8.7826,8.7925,167576.0
2015-10-15 13:00:00,8.94,8.98,8.94,8.96,219272.0,8.7925,8.8318,8.7925,8.8121,219272.0
2015-10-15 13:10:00,8.96,8.98,8.96,8.97,425008.0,8.8121,8.8318,8.8121,8.822,425008.0
2015-10-15 13:20:00,8.96,9.0,8.96,8.99,720304.0,8.8121,8.8515,8.8121,8.8417,720304.0
2015-10-15 13:30:00,8.98,9.0,8.97,8.99,376976.0,8.8318,8.8515,8.822,8.8417,376976.0
2015-10-15 13:40:00,8.99,8.99,8.97,8.98,176040.0,8.8417,8.8417,8.822,8.8318,176040.0
2015-10-15 13:50:00,8.98,9.01,8.97,9.0,433384.0,8.8318,8.8613,8.822,8.8515,433384.0
2015-10-15 14:00:00,8.99,9.02,8.99,9.01,396408.0,8.8417,8.8712,8.8417,8.8613,396408.0
2015-10-15 14:10:00,9.01,9.04,9.01,9.03,545432.0,8.8613,8.8908,8.8613,8.881,545432.0
2015-10-15 14:20:00,9.03,9.04,9.01,9.02,208344.0,8.881,8.8908,8.8613,8.8712,208344.0
2015-10-15 14:30:00,9.03,9.05,9.02,9.05,661816.0,8.881,8.9007,8.8712,8.9007,661816.0
2015-10-15 14:40:00,9.05,9.06,9.03,9.04,537224.0,8.9007,8.9105,8.881,8.8908,537224.0
2015-10-15 14:50:00,9.04,9.06,9.04,9.05,148640.0,8.8908,8.9105,8.8908,8.9007,148640.0
2015-10-15 15:00:00,9.05,9.06,9.04,9.04,609224.0,8.9007,8.9105,8.8908,8.8908,609224.0
2015-10-15 15:10:00,9.04,9.07,9.04,9.07,589672.0,8.8908,8.9203,8.8908,8.9203,589672.0
2015-10-15 15:20:00,9.08,9.1,9.07,9.09,644584.0,8.9302,8.9498,8.9203,8.94,644584.0
2015-10-15 15:30:00,9.09,9.09,9.07,9.08,289528.0,8.94,8.94,8.9203,8.9302,289528.0
2015-10-15 15:40:00,9.08,9.08,9.06,9.08,273840.0,8.9302,8.9302,8.9105,8.9302,273840.0
2015-10-15 15:50:00,9.08,9.1,9.08,9.1,1554648.0,8.9302,8.9498,8.9302,8.9498,1554648.0
2015-10-16 09:30:00,9.13,9.14,9.09,9.1,1070728.0,8.9793,8.9892,8.94,8.9498,1070728.0
2015-10-16 09:40:00,9.11,9.12,9.09,9.11,516640.0,8.9597,8.9695,8.94,8.9597,516640.0
2015-10-16 09:50:00,9.1,9.11,9.09,9.1,252920.0,8.9498,8.9597,8.94,8.9498,252920.0
2015-10-16 10:00:00,9.11,9.13,9.1,9.1,513272.0,8.9597,8.9793,8.9498,8.9498,513272.0
2015-10-16 10:10:00,9.1,9.12,9.08,9.09,438328.0,8.9498,8.9695,8.9302,8.94,438328.0
2015-10-16 10:20:00,9.09,9.1,9.08,9.1,180456.0,8.94,8.9498,8.9302,8.9498,180456.0
2015-10-16 10:30:00,9.11,9.13,9.1,9.12,213672.0,8.9597,8.9793,8.9498,8.9695,213672.0
2015-10-16 10:40:00,9.13,9.14,9.12,9.14,422480.0,8.9793,8.9892,8.9695,8.9892,422480.0
2015-10-16 10:50:00,9.13,9.15,9.12,9.13,130400.0,8.9793,8.999,8.9695,8.9793,130400.0
2015-10-16 11:00:00,9.14,9.16,9.13,9.15,173056.0,8.9892,9.0088,8.9793,8.999,173056.0
2015-10-16 11:10:00,9.15,9.16,9.14,9.16,225480.0,8.999,9.0088,8.9892,9.0088,225480.0
2015-10-16 11:20:00,9.16,9.16,9.13,9.13,255056.0,9.0088,9.0088,8.9793,8.9793,255056.0
2015-10-16 11:30:00,9.13,9.15,9.13,9.13,81200.0,8.9793,8.999,8.9793,8.9793,81200.0
2015-10-16 11:40:00,9.13,9.14,9.12,9.14,94144.0,8.9793,8.9892,8.9695,8.9892,94144.0
2015-10-16 11:50:00,9.14,9.16,9.14,9.16,231296.0,8.9892,9.0088,8.9892,9.0088,231296.0
2015-10-16 12:00:00,9.15,9.15,9.12,9.13,154920.0,8.999,8.999,8.9695,8.9793,154920.0
2015-10-16 12:10:00,9.12,9.12,9.1,9.12,134184.0,8.9695,8.9695,8.9498,8.9695,134184.0
2015-10-16 12:20:00,9.12,9.12,9.1,9.1,82368.0,8.9695,8.9695,8.9498,8.9498,82368.0
2015-10-16 12:30:00,9.1,9.11,9.09,9.1,117968.0,8.9498,8.9597,8.94,8.9498,117968.0
2015-10-16 12:40:00,9.1,9.1,9.08,9.1,91520.0,8.9498,8.9498,8.9302,8.9498,91520.0
2015-10-16 12:50:00,9.1,9.11,9.09,9.11,91680.0,8.9498,8.9597,8.94,8.9597,91680.0
2015-10-16 13:00:00,9.1,9.1,9.09,9.1,46640.0,8.9498,8.9498,8.94,8.9498,46640.0
2015-10-16 13:10:00,9.1,9.12,9.1,9.11,24000.0,8.9498,8.9695,8.9498,8.9597,24000.0
2015-10-16 13:20:00,9.12,9.12,9.1,9.1,51360.0,8.9695,8.9695,8.9498,8.9498,51360.0
2015-10-16 13:30:00,9.1,9.11,9.1,9.1,139200.0,8.9498,8.9597,8.9498,8.9498,139200.0
2015-10-16 13:40:00,9.1,9.11,9.09,9.09,82288.0,8.9498,8.9597,8.94,8.94,82288.0
2015-10-16 13:50:00,9.09,9.1,9.07,9.07,193032.0,8.94,8.9498,8.9203,8.9203,193032.0
2015-10-16 14:00:00,9.07,9.07,9.05,9.06,253768.0,8.9203,8.9203,8.9007,8.9105,253768.0
2015-10-16 14:10:00,9.06,9.09,9.06,9.08,245040.0,8.9105,8.94,8.9105,8.9302,245040.0
2015-10-16 14:20:00,9.08,9.11,9.08,9.1,195384.0,8.9302,8.9597,8.9302,8.9498,195384.0
2015-10-16 14:30:00,9.11,9.12,9.1,9.12,342672.0,8.9597,8.9695,8.9498,8.9695,342672.0
2015-10-16 14:40:00,9.12,9.14,9.11,9.11,276480.0,8.9695,8.9892,8.9597,8.9597,276480.0
2015-10-16 14:50:00,9.12,9.12,9.11,9.11,179752.0,8.9695,8.9695,8.9597,8.9597,179752.0
2015-10-16 15:00:00,9.12,9.12,9.11,9.12,311608.0,8.9695,8.9695,8.9597,8.9695,311608.0
2015-10-16 15:10:00,9.12,9.14,9.12,9.14,269760.0,8.9695,8.9892,8.9695,8.9892,269760.0
2015-10-16 15:20:00,9.14,9.14,9.13,9.13,223936.0,8.9892,8.9892,8.9793,8.9793,223936.0
2015-10-16 15:30:00,9.14,9.16,9.14,9.16,697608.0,8.9892,9.0088,8.9892,9.0088,697608.0
2015-10-16 15:40:00,9.16,9.16,9.15,9.15,268712.0,9.0088,9.0088,8.999,8.999,268712.0
2015-10-16 15:50:00,9.15,9.18,9.15,9.18,874576.0,8.999,9.0285,8.999,9.0285,874576.0
2015-10-19 09:30:00,9.15,9.16,9.11,9.12,795432.0,8.999,9.0088,8.9597,8.9695,795432.0
2015-10-19 09:40:00,9.12,9.16,9.11,9.15,425608.0,8.9695,9.0088,8.9597,8.999,425608.0
2015-10-19 09:50:00,9.16,9.2,9.16,9.2,578560.0,9.0088,9.0482,9.0088,9.0482,578560.0
2015-10-19 10:00:00,9.19,9.21,9.18,9.19,247248.0,9.0384,9.058,9.0285,9.0384,247248.0
2015-10-19 10:10:00,9.18,9.22,9.17,9.22,195632.0,9.0285,9.0679,9.0187,9.0679,195632.0
2015-10-19 10:20:00,9.23,9.24,9.2,9.21,553184.0,9.0777,9.0875,9.0482,9.058,553184.0
2015-10-19 10:30:00,9.2,9.2,9.17,9.19,121024.0,9.0482,9.0482,9.0187,9.0384,121024.0
2015-10-19 10:40:00,9.19,9.22,9.19,9.22,141808.0,9.0384,9.0679,9.0384,9.0679,141808.0
2015-10-19 10:50:00,9.21,9.23,9.19,9.23,130040.0,9.058,9.0777,9.0384,9.0777,130040.0
2015-10-19 11:00:00,9.23,9.24,9.21,9.23,171800.0,9.0777,9.0875,9.058,9.0777,171800.0
2015-10-19 11:10:00,9.23,9.25,9.22,9.25,144176.0,9.0777,9.0974,9.0679,9.0974,144176.0
2015-10-19 11:20:00,9.25,9.26,9.24,9.24,227784.0,9.0974,9.1072,9.0875,9.0875,227784.0
2015-10-19 11:30:00,9.24,9.27,9.24,9.27,340648.0,9.0875,9.117,9.0875,9.117,340648.0
2015-10-19 11:40:00,9.27,9.28,9.26,9.28,362480.0,9.117,9.1269,9.1072,9.1269,362480.0
2015-10-19 11:50:00,9.28,9.29,9.27,9.28,537544.0,9.1269,9.1367,9.117,9.1269,537544.0
2015-10-19 12:00:00,9.28,9.29,9.26,9.26,370280.0,9.1269,9.1367,9.1072,9.1072,370280.0
2015-10-19 12:10:00,9.26,9.27,9.25,9.25,306248.0,9.1072,9.117,9.0974,9.0974,306248.0
2015-10-19 12:20:00,9.24,9.25,9.23,9.25,339856.0,9.0875,9.0974,9.0777,9.0974,339856.0
2015-10-19 12:30:00,9.24,9.26,9.24,9.26,94800.0,9.0875,9.1072,9.0875,9.1072,94800.0
2015-10-19 12:40:00,9.26,9.27,9.26,9.26,118848.0,9.1072,9.117,9.1072,9.1072,118848.0
2015-10-19 12:50:00,9.26,9.26,9.24,9.25,87904.0,9.1072,9.1072,9.0875,9.0974,87904.0
2015-10-19 13:00:00,9.25,9.26,9.24,9.24,107520.0,9.0974,9.1072,9.0875,9.0875,107520.0
2015-10-19 13:10:00,9.25,9.25,9.21,9.22,117600.0,9.0974,9.0974,9.058,9.0679,117600.0
2015-10-19 13:20:00,9.22,9.22,9.19,9.19,119176.0,9.0679,9.0679,9.0384,9.0384,119176.0
2015-10-19 13:30:00,9.19,9.19,9.16,9.18,116856.0,9.0384,9.0384,9.0088,9.0285,116856.0
2015-10-19 13:40:00,9.18,9.19,9.17,9.18,138104.0,9.0285,9.0384,9.0187,9.0285,138104.0
2015-10-19 13:50:00,9.18,9.2,9.18,9.2,136416.0,9.0285,9.0482,9.0285,9.0482,136416.0
2015-10-19 14:00:00,9.2,9.22,9.19,9.21,86576.0,9.0482,9.0679,9.0384,9.058,86576.0
2015-10-19 14:10:00,9.21,9.22,9.2,9.21,124800.0,9.058,9.0679,9.0482,9.058,124800.0
2015-10-19 14:20:00,9.21,9.21,9.19,9.19,129920.0,9.058,9.058,9.0384,9.0384,129920.0
2015-10-19 14:30:00,9.19,9.23,9.19,9.23,259744.0,9.0384,9.0777,9.0384,9.0777,259744.0
2015-10-19 14:40:00,9.23,9.24,9.22,9.23,395576.0,9.0777,9.0875,9.0679,9.0777,395576.0
2015-10-19 14:50:00,9.22,9.25,9.22,9.25,157112.0,9.0679,9.0974,9.0679,9.0974,157112.0
2015-10-19 15:00:00,9.25,9.26,9.24,9.25,304464.0,9.0974,9.1072,9.0875,9.0974,304464.0
2015-10-19 15:10:00,9.25,9.26,9.24,9.25,211240.0,9.0974,9.1072,9.0875,9.0974,211240.0
2015-10-19 15:20:00,9.25,9.28,9.25,9.26,223200.0,9.0974,9.1269,9.0974,9.1072,223200.0
2015-10-19 15:30:00,9.26,9.27,9.25,9.25,333336.0,9.1072,9.117,9.0974,9.0974,333336.0
2015-10-19 15:40:00,9.25,9.26,9.24,9.26,177304.0,9.0974,9.1072,9.0875,9.1072,177304.0
2015-10-19 15:50:00,9.26,9.29,9.25,9.28,403328.0,9.1072,9.1367,9.0974,9.1269,403328.0
2015-10-20 09:30:00,9.25,9.26,9.2,9.21,437576.0,9.0974,9.1072,9.0482,9.058,437576.0
2015-10-20 09:40:00,9.21,9.24,9.2,9.23,462760.0,9.058,9.0875,9.0482,9.0777,462760.0
2015-10-20 09:50:00,9.24,9.25,9.23,9.25,310880.0,9.0875,9.0974,9.0777,9.0974,310880.0
2015-10-20 10:00:00,9.25,9.28,9.24,9.27,358632.0,9.0974,9.1269,9.0875,9.117,358632.0
2015-10-20 10:10:00,9.27,9.28,9.26,9.28,424184.0,9.117,9.1269,9.1072,9.1269,424184.0
2015-10-20 10:20:00,9.28,9.28,9.26,9.27,176512.0,9.1269,9.1269,9.1072,9.117,176512.0
2015-10-20 10:30:00,9.27,9.28,9.24,9.25,192720.0,9.117,9.1269,9.0875,9.0974,192720.0
2015-10-20 10:40:00,9.26,9.28,9.26,9.27,304256.0,9.1072,9.1269,9.1072,9.117,304256.0
2015-10-20 10:50:00,9.27,9.28,9.26,9.26,209312.0,9.117,9.1269,9.1072,9.1072,209312.0
2015-10-20 11:00:00,9.26,9.26,9.2,9.22,708528.0,9.1072,9.1072,9.0482,9.0679,708528.0
2015-10-20 11:10:00,9.22,9.22,9.19,9.22,326760.0,9.0679,9.0679,9.0384,9.0679,326760.0
2015-10-20 11:20:00,9.21,9.25,9.21,9.24,85408.0,9.058,9.0974,9.058,9.0875,85408.0
2015-10-20 11:30:00,9.24,9.24,9.21,9.23,191360.0,9.0875,9.0875,9.058,9.0777,191360.0
2015-10-20 11:40:00,9.23,9.24,9.22,9.23,283840.0,9.0777,9.0875,9.0679,9.0777,283840.0
2015-10-20 11:50:00,9.22,9.23,9.19,9.22,376904.0,9.0679,9.0777,9.0384,9.0679,376904.0
2015-10-20 12:00:00,9.2,9.22,9.18,9.22,309248.0,9.0482,9.0679,9.0285,9.0679,309248.0
2015-10-20 12:10:00,9.22,9.23,9.19,9.19,197752.0,9.0679,9.0777,9.0384,9.0384,197752.0
2015-10-20 12:20:00,9.19,9.21,9.18,9.2,165536.0,9.0384,9.058,9.0285,9.0482,165536.0
2015-10-20 12:30:00,9.2,9.21,9.16,9.17,166720.0,9.0482,9.058,9.0088,9.0187,166720.0
2015-10-20 12:40:00,9.17,9.2,9.16,9.19,80632.0,9.0187,9.0482,9.0088,9.0384,80632.0
2015-10-20 12:50:00,9.19,9.22,9.19,9.21,204152.0,9.0384,9.0679,9.0384,9.058,204152.0
2015-10-20 13:00:00,9.21,9.21,9.17,9.17,74528.0,9.058,9.058,9.0187,9.0187,74528.0
2015-10-20 13:10:00,9.18,9.21,9.18,9.19,72960.0,9.0285,9.058,9.0285,9.0384,72960.0
2015-10-20 13:20:00,9.18,9.19,9.15,9.16,201152.0,9.0285,9.0384,8.999,9.0088,201152.0
2015-10-20 13:30:00,9.16,9.16,9.14,9.15,115600.0,9.0088,9.0088,8.9892,8.999,115600.0
2015-10-20 13:40:00,9.15,9.16,9.13,9.14,265800.0,8.999,9.0088,8.9793,8.9892,265800.0
2015-10-20 13:50:00,9.13,9.15,9.13,9.15,78640.0,8.9793,8.999,8.9793,8.999,78640.0
2015-10-20 14:00:00,9.14,9.15,9.13,9.13,72000.0,8.9892,8.999,8.9793,8.9793,72000.0
2015-10-20 14:10:00,9.13,9.15,9.13,9.15,46400.0,8.9793,8.999,8.9793,8.999,46400.0
2015-10-20 14:20:00,9.15,9.16,9.14,9.16,84472.0,8.999,9.0088,8.9892,9.0088,84472.0
2015-10-20 14:30:00,9.16,9.17,9.15,9.16,137592.0,9.0088,9.0187,8.999,9.0088,137592.0
2015-10-20 14:40:00,9.16,9.18,9.16,9.17,187056.0,9.0088,9.0285,9.0088,9.0187,187056.0
2015-10-20 14:50:00,9.17,9.19,9.17,9.19,224040.0,9.0187,9.0384,9.0187,9.0384,224040.0
2015-10-20 15:00:00,9.19,9.2,9.17,9.18,150360.0,9.0384,9.0482,9.0187,9.0285,150360.0
2015-10-20 15:10:00,9.19,9.19,9.16,9.16,120240.0,9.0384,9.0384,9.0088,9.0088,120240.0
2015-10-20 15:20:00,9.17,9.2,9.17,9.2,70000.0,9.0187,9.0482,9.0187,9.0482,70000.0
2015-10-20 15:30:00,9.2,9.2,9.18,9.2,101376.0,9.0482,9.0482,9.0285,9.0482,101376.0
2015-10-20 15:40:00,9.2,9.2,9.16,9.17,273760.0,9.0482,9.0482,9.0088,9.0187,273760.0
2015-10-20 15:50:00,9.17,9.19,9.15,9.19,946088.0,9.0187,9.0384,8.999,9.0384,946088.0
2015-10-21 09:30:00,9.27,9.28,9.23,9.23,641144.0,9.117,9.1269,9.0777,9.0777,641144.0
2015-10-21 09:40:00,9.22,9.29,9.21,9.27,345416.0,9.0679,9.1367,9.058,9.117,345416.0
2015-10-21 09:50:00,9.27,9.28,9.24,9.26,196256.0,9.117,9.1269,9.0875,9.1072,196256.0
2015-10-21 10:00:00,9.24,9.25,9.18,9.2,347624.0,9.0875,9.0974,9.0285,9.0482,347624.0
2015-10-21 10:10:00,9.2,9.21,9.17,9.19,194104.0,9.0482,9.058,9.0187,9.0384,194104.0
2015-10-21 10:20:00,9.18,9.18,9.14,9.16,321848.0,9.0285,9.0285,8.9892,9.0088,321848.0
2015-10-21 10:30:00,9.16,9.19,9.15,9.16,262128.0,9.0088,9.0384,8.999,9.0088,262128.0
2015-10-21 10:40:00,9.17,9.22,9.17,9.2,421192.0,9.0187,9.0679,9.0187,9.0482,421192.0
2015-10-21 10:50:00,9.2,9.24,9.19,9.22,341984.0,9.0482,9.0875,9.0384,9.0679,341984.0
2015-10-21 11:00:00,9.22,9.22,9.17,9.17,351880.0,9.0679,9.0679,9.0187,9.0187,351880.0
2015-10-21 11:10:00,9.17,9.2,9.15,9.19,768784.0,9.0187,9.0482,8.999,9.0384,768784.0
2015-10-21 11:20:00,9.18,9.23,9.18,9.22,226424.0,9.0285,9.0777,9.0285,9.0679,226424.0
2015-10-21 11:30:00,9.22,9.27,9.22,9.26,340776.0,9.0679,9.117,9.0679,9.1072,340776.0
2015-10-21 11:40:00,9.26,9.27,9.24,9.25,102304.0,9.1072,9.117,9.0875,9.0974,102304.0
2015-10-21 11:50:00,9.25,9.25,9.23,9.24,161760.0,9.0974,9.0974,9.0777,9.0875,161760.0
2015-10-21 12:00:00,9.24,9.25,9.23,9.25,249688.0,9.0875,9.0974,9.0777,9.0974,249688.0
2015-10-21 12:10:00,9.24,9.26,9.23,9.24,146968.0,9.0875,9.1072,9.0777,9.0875,146968.0
2015-10-21 12:20:00,9.24,9.26,9.24,9.26,90872.0,9.0875,9.1072,9.0875,9.1072,90872.0
2015-10-21 12:30:00,9.26,9.27,9.25,9.26,96400.0,9.1072,9.117,9.0974,9.1072,96400.0
2015-10-21 12:40:00,9.26,9.27,9.24,9.25,113912.0,9.1072,9.117,9.0875,9.0974,113912.0
2015-10-21 12:50:00,9.25,9.26,9.21,9.21,155120.0,9.0974,9.1072,9.058,9.058,155120.0
2015-10-21 13:00:00,9.2,9.2,9.16,9.17,415400.0,9.0482,9.0482,9.0088,9.0187,415400.0
2015-10-21 13:10:00,9.17,9.17,9.11,9.11,304440.0,9.0187,9.0187,8.9597,8.9597,304440.0
2015-10-21 13:20:00,9.11,9.12,9.08,9.09,278488.0,8.9597,8.9695,8.9302,8.94,278488.0
2015-10-21 13:30:00,9.08,9.11,9.08,9.1,304584.0,8.9302,8.9597,8.9302,8.9498,304584.0
2015-10-21 13:40:00,9.1,9.13,9.1,9.12,453640.0,8.9498,8.9793,8.9498,8.9695,453640.0
2015-10-21 13:50:00,9.12,9.14,9.11,9.12,221192.0,8.9695,8.9892,8.9597,8.9695,221192.0
2015-10-21 14:00:00,9.11,9.14,9.1,9.13,161120.0,8.9597,8.9892,8.9498,8.9793,161120.0
2015-10-21 14:10:00,9.12,9.15,9.12,9.15,141912.0,8.9695,8.999,8.9695,8.999,141912.0
2015-10-21 14:20:00,9.14,9.15,9.13,9.15,130880.0,8.9892,8.999,8.9793,8.999,130880.0
2015-10-21 14:30:00,9.15,9.2,9.14,9.2,292000.0,8.999,9.0482,8.9892,9.0482,292000.0
2015-10-21 14:40:00,9.2,9.21,9.18,9.18,183312.0,9.0482,9.058,9.0285,9.0285,183312.0
2015-10-21 14:50:00,9.18,9.19,9.16,9.16,161688.0,9.0285,9.0384,9.0088,9.0088,161688.0
2015-10-21 15:00:00,9.17,9.2,9.17,9.2,85832.0,9.0187,9.0482,9.0187,9.0482,85832.0
2015-10-21 15:10:00,9.2,9.2,9.12,9.12,241056.0,9.0482,9.0482,8.9695,8.9695,241056.0
2015-10-21 15:20:00,9.12,9.15,9.12,9.15,84960.0,8.9695,8.999,8.9695,8.999,84960.0
2015-10-21 15:30:00,9.13,9.14,9.12,9.13,93184.0,8.9793,8.9892,8.9695,8.9793,93184.0
2015-10-21 15:40:00,9.12,9.12,9.07,9.09,445672.0,8.9695,8.9695,8.9203,8.94,445672.0
2015-10-21 15:50:00,9.09,9.09,9.06,9.07,340408.0,8.94,8.94,8.9105,8.9203,340408.0
2015-10-22 09:30:00,9.23,9.27,9.18,9.24,1064728.0,9.0777,9.117,9.0285,9.0875,1064728.0
2015-10-22 09:40:00,9.24,9.29,9.24,9.29,1093944.0,9.0875,9.1367,9.0875,9.1367,1093944.0
2015-10-22 09:50:00,9.29,9.33,9.29,9.31,580944.0,9.1367,9.176,9.1367,9.1564,580944.0
2015-10-22 10:00:00,9.31,9.34,9.31,9.31,666584.0,9.1564,9.1859,9.1564,9.1564,666584.0
2015-10-22 10:10:00,9.31,9.33,9.29,9.33,260296.0,9.1564,9.176,9.1367,9.176,260296.0
2015-10-22 10:20:00,9.33,9.34,9.3,9.3,218272.0,9.176,9.1859,9.1465,9.1465,218272.0
2015-10-22 10:30:00,9.31,9.34,9.3,9.32,288736.0,9.1564,9.1859,9.1465,9.1662,288736.0
2015-10-22 10:40:00,9.32,9.37,9.31,9.37,342032.0,9.1662,9.2154,9.1564,9.2154,342032.0
2015-10-22 10:50:00,9.36,9.38,9.35,9.38,234280.0,9.2055,9.2252,9.1957,9.2252,234280.0
2015-10-22 11:00:00,9.38,9.39,9.36,9.39,146712.0,9.2252,9.2351,9.2055,9.2351,146712.0
2015-10-22 11:10:00,9.39,9.41,9.38,9.38,286040.0,9.2351,9.2547,9.2252,9.2252,286040.0
2015-10-22 11:20:00,9.38,9.38,9.36,9.36,210800.0,9.2252,9.2252,9.2055,9.2055,210800.0
2015-10-22 11:30:00,9.36,9.36,9.34,9.36,223520.0,9.2055,9.2055,9.1859,9.2055,223520.0
2015-10-22 11:40:00,9.36,9.39,9.36,9.38,158320.0,9.2055,9.2351,9.2055,9.2252,158320.0
2015-10-22 11:50:00,9.38,9.4,9.37,9.38,249304.0,9.2252,9.2449,9.2154,9.2252,249304.0
2015-10-22 12:00:00,9.38,9.39,9.36,9.39,120360.0,9.2252,9.2351,9.2055,9.2351,120360.0
2015-10-22 12:10:00,9.39,9.4,9.39,9.4,146104.0,9.2351,9.2449,9.2351,9.2449,146104.0
2015-10-22 12:20:00,9.4,9.43,9.4,9.42,469776.0,9.2449,9.2744,9.2449,9.2646,469776.0
2015-10-22 12:30:00,9.43,9.44,9.42,9.44,195008.0,9.2744,9.2842,9.2646,9.2842,195008.0
2015-10-22 12:40:00,9.44,9.45,9.44,9.45,280256.0,9.2842,9.2941,9.2842,9.2941,280256.0
2015-10-22 12:50:00,9.44,9.45,9.42,9.44,3047672.0,9.2842,9.2941,9.2646,9.2842,3047672.0
2015-10-22 13:00:00,9.44,9.44,9.42,9.44,345640.0,9.2842,9.2842,9.2646,9.2842,345640.0
2015-10-22 13:10:00,9.44,9.45,9.42,9.43,213736.0,9.2842,9.2941,9.2646,9.2744,213736.0
2015-10-22 13:20:00,9.43,9.44,9.4,9.41,179712.0,9.2744,9.2842,9.2449,9.2547,179712.0
2015-10-22 13:30:00,9.42,9.42,9.41,9.42,96464.0,9.2646,9.2646,9.2547,9.2646,96464.0
2015-10-22 13:40:00,9.42,9.42,9.4,9.4,171000.0,9.2646,9.2646,9.2449,9.2449,171000.0
2015-10-22 13:50:00,9.39,9.4,9.39,9.39,156008.0,9.2351,9.2449,9.2351,9.2351,156008.0
2015-10-22 14:00:00,9.38,9.4,9.36,9.36,331688.0,9.2252,9.2449,9.2055,9.2055,331688.0
2015-10-22 14:10:00,9.36,9.38,9.34,9.35,575280.0,9.2055,9.2252,9.1859,9.1957,575280.0
2015-10-22 14:20:00,9.35,9.39,9.33,9.37,405624.0,9.1957,9.2351,9.176,9.2154,405624.0
2015-10-22 14:30:00,9.37,9.38,9.35,9.38,321600.0,9.2154,9.2252,9.1957,9.2252,321600.0
2015-10-22 14:40:00,9.38,9.4,9.38,9.4,420000.0,9.2252,9.2449,9.2252,9.2449,420000.0
2015-10-22 14:50:00,9.4,9.43,9.39,9.43,550736.0,9.2449,9.2744,9.2351,9.2744,550736.0
2015-10-22 15:00:00,9.42,9.45,9.4,9.4,239544.0,9.2646,9.2941,9.2449,9.2449,239544.0
2015-10-22 15:10:00,9.41,9.43,9.4,9.41,214760.0,9.2547,9.2744,9.2449,9.2547,214760.0
2015-10-22 15:20:00,9.41,9.45,9.39,9.45,732472.0,9.2547,9.2941,9.2351,9.2941,732472.0
2015-10-22 15:30:00,9.44,9.45,9.41,9.41,183760.0,9.2842,9.2941,9.2547,9.2547,183760.0
2015-10-22 15:40:00,9.41,9.43,9.4,9.42,1866360.0,9.2547,9.2744,9.2449,9.2646,1866360.0
2015-10-22 15:50:00,9.42,9.44,9.41,9.44,805824.0,9.2646,9.2842,9.2547,9.2842,805824.0
2015-10-23 09:30:00,9.94,9.95,9.85,9.88,1848624.0,9.776,9.7858,9.6875,9.717,1848624.0
2015-10-23 09:40:00,9.88,9.94,9.87,9.93,535816.0,9.717,9.776,9.7071,9.7661,535816.0
2015-10-23 09:50:00,9.93,9.98,9.92,9.97,1345088.0,9.7661,9.8153,9.7563,9.8055,1345088.0
2015-10-23 10:00:00,9.97,9.97,9.9,9.91,575616.0,9.8055,9.8055,9.7366,9.7465,575616.0
2015-10-23 10:10:00,9.92,9.92,9.86,9.89,486656.0,9.7563,9.7563,9.6973,9.7268,486656.0
2015-10-23 10:20:00,9.88,9.9,9.86,9.86,466552.0,9.717,9.7366,9.6973,9.6973,466552.0
2015-10-23 10:30:00,9.86,9.9,9.86,9.89,262200.0,9.6973,9.7366,9.6973,9.7268,262200.0
2015-10-23 10:40:00,9.89,9.91,9.87,9.87,391672.0,9.7268,9.7465,9.7071,9.7071,391672.0
2015-10-23 10:50:00,9.88,9.88,9.85,9.88,294248.0,9.717,9.717,9.6875,9.717,294248.0
2015-10-23 11:00:00,9.88,9.91,9.87,9.9,216112.0,9.717,9.7465,9.7071,9.7366,216112.0
2015-10-23 11:10:00,9.9,9.91,9.88,9.88,220360.0,9.7366,9.7465,9.717,9.717,220360.0
2015-10-23 11:20:00,9.88,9.91,9.87,9.89,287456.0,9.717,9.7465,9.7071,9.7268,287456.0
2015-10-23 11:30:00,9.9,9.9,9.86,9.87,165192.0,9.7366,9.7366,9.6973,9.7071,165192.0
2015-10-23 11:40:00,9.87,9.9,9.87,9.9,39856.0,9.7071,9.7366,9.7071,9.7366,39856.0
2015-10-23 11:50:00,9.89,9.89,9.86,9.86,123344.0,9.7268,9.7268,9.6973,9.6973,123344.0
2015-10-23 12:00:00,9.87,9.88,9.85,9.88,278800.0,9.7071,9.717,9.6875,9.717,278800.0
2015-10-23 12:10:00,9.88,9.92,9.88,9.91,450528.0,9.717,9.7563,9.717,9.7465,450528.0
2015-10-23 12:20:00,9.92,9.93,9.91,9.93,228344.0,9.7563,9.7661,9.7465,9.7661,228344.0
2015-10-23 12:30:00,9.93,9.94,9.92,9.93,106088.0,9.7661,9.776,9.7563,9.7661,106088.0
2015-10-23 12:40:00,9.91,9.92,9.9,9.92,78104.0,9.7465,9.7563,9.7366,9.7563,78104.0
2015-10-23 12:50:00,9.92,9.94,9.91,9.93,174320.0,9.7563,9.776,9.7465,9.7661,174320.0
2015-10-23 13:00:00,9.91,9.93,9.9,9.92,116216.0,9.7465,9.7661,9.7366,9.7563,116216.0
2015-10-23 13:10:00,9.92,9.94,9.91,9.93,94784.0,9.7563,9.776,9.7465,9.7661,94784.0
2015-10-23 13:20:00,9.94,9.96,9.93,9.95,197152.0,9.776,9.7956,9.7661,9.7858,197152.0
2015-10-23 13:30:00,9.96,9.98,9.96,9.97,453320.0,9.7956,9.8153,9.7956,9.8055,453320.0
2015-10-23 13:40:00,9.97,9.99,9.96,9.99,319032.0,9.8055,9.8252,9.7956,9.8252,319032.0
2015-10-23 13:50:00,9.99,10.0,9.98,9.99,377712.0,9.8252,9.835,9.8153,9.8252,377712.0
2015-10-23 14:00:00,9.99,10.0,9.98,9.99,155632.0,9.8252,9.835,9.8153,9.8252,155632.0
2015-10-23 14:10:00,9.99,10.0,9.97,10.0,141480.0,9.8252,9.835,9.8055,9.835,141480.0
2015-10-23 14:20:00,10.0,10.02,10.0,10.01,297512.0,9.835,9.8547,9.835,9.8448,297512.0
2015-10-23 14:30:00,10.01,10.03,10.0,10.03,161856.0,9.8448,9.8645,9.835,9.8645,161856.0
2015-10-23 14:40:00,10.03,10.04,10.02,10.04,299384.0,9.8645,9.8743,9.8547,9.8743,299384.0
2015-10-23 14:50:00,10.05,10.05,10.02,10.02,293416.0,9.8842,9.8842,9.8547,9.8547,293416.0
2015-10-23 15:00:00,10.02,10.04,9.99,10.0,117760.0,9.8547,9.8743,9.8252,9.835,117760.0
2015-10-23 15:10:00,10.01,10.01,9.98,9.98,1580104.0,9.8448,9.8448,9.8153,9.8153,1580104.0
2015-10-23 15:20:00,9.98,9.99,9.95,9.96,248920.0,9.8153,9.8252,9.7858,9.7956,248920.0
2015-10-23 15:30:00,9.96,9.98,9.95,9.97,370080.0,9.7956,9.8153,9.7858,9.8055,370080.0
2015-10-23 15:40:00,9.96,9.99,9.95,9.99,694776.0,9.7956,9.8252,9.7858,9.8252,694776.0
2015-10-23 15:50:00,9.99,9.99,9.96,9.97,1152008.0,9.8252,9.8252,9.7956,9.8055,1152008.0
2015-10-26 09:30:00,9.95,9.95,9.91,9.94,1003944.0,9.7858,9.7858,9.7465,9.776,1003944.0
2015-10-26 09:40:00,9.94,9.95,9.88,9.88,200344.0,9.776,9.7858,9.717,9.717,200344.0
2015-10-26 09:50:00,9.89,9.93,9.89,9.89,195112.0,9.7268,9.7661,9.7268,9.7268,195112.0
2015-10-26 10:00:00,9.89,9.93,9.88,9.92,344064.0,9.7268,9.7661,9.717,9.7563,344064.0
2015-10-26 10:10:00,9.92,9.92,9.88,9.9,215584.0,9.7563,9.7563,9.717,9.7366,215584.0
2015-10-26 10:20:00,9.91,9.94,9.9,9.93,510528.0,9.7465,9.776,9.7366,9.7661,510528.0
2015-10-26 10:30:00,9.93,9.95,9.92,9.95,171768.0,9.7661,9.7858,9.7563,9.7858,171768.0
2015-10-26 10:40:00,9.95,10.0,9.95,9.98,701848.0,9.7858,9.835,9.7858,9.8153,701848.0
2015-10-26 10:50:00,9.99,10.01,9.98,10.0,404712.0,9.8252,9.8448,9.8153,9.835,404712.0
2015-10-26 11:00:00,10.0,10.01,9.98,9.99,264816.0,9.835,9.8448,9.8153,9.8252,264816.0
2015-10-26 11:10:00,9.99,10.0,9.96,9.96,183664.0,9.8252,9.835,9.7956,9.7956,183664.0
2015-10-26 11:20:00,9.97,9.97,9.96,9.96,180136.0,9.8055,9.8055,9.7956,9.7956,180136.0
2015-10-26 11:30:00,9.96,9.99,9.96,9.97,229912.0,9.7956,9.8252,9.7956,9.8055,229912.0
2015-10-26 11:40:00,9.97,9.97,9.95,9.95,27200.0,9.8055,9.8055,9.7858,9.7858,27200.0
2015-10-26 11:50:00,9.94,9.96,9.94,9.94,34800.0,9.776,9.7956,9.776,9.776,34800.0
2015-10-26 12:00:00,9.94,9.96,9.93,9.95,138664.0,9.776,9.7956,9.7661,9.7858,138664.0
2015-10-26 12:10:00,9.95,9.96,9.94,9.96,141944.0,9.7858,9.7956,9.776,9.7956,141944.0
2015-10-26 12:20:00,9.96,9.99,9.96,9.98,105552.0,9.7956,9.8252,9.7956,9.8153,105552.0
2015-10-26 12:30:00,9.98,9.98,9.97,9.97,81776.0,9.8153,9.8153,9.8055,9.8055,81776.0
2015-10-26 12:40:00,9.98,10.01,9.98,10.01,180008.0,9.8153,9.8448,9.8153,9.8448,180008.0
2015-10-26 12:50:00,10.01,10.02,9.99,9.99,221072.0,9.8448,9.8547,9.8252,9.8252,221072.0
2015-10-26 13:00:00,9.98,10.0,9.98,9.99,98240.0,9.8153,9.835,9.8153,9.8252,98240.0
2015-10-26 13:10:00,9.99,10.01,9.98,10.01,169480.0,9.8252,9.8448,9.8153,9.8448,169480.0
2015-10-26 13:20:00,10.01,10.02,10.0,10.0,187976.0,9.8448,9.8547,9.835,9.835,187976.0
2015-10-26 13:30:00,10.01,10.01,10.0,10.01,196288.0,9.8448,9.8448,9.835,9.8448,196288.0
2015-10-26 13:40:00,10.01,10.01,9.98,9.98,322936.0,9.8448,9.8448,9.8153,9.8153,322936.0
2015-10-26 13:50:00,9.98,9.98,9.95,9.95,130256.0,9.8153,9.8153,9.7858,9.7858,130256.0
2015-10-26 14:00:00,9.96,9.98,9.96,9.98,108808.0,9.7956,9.8153,9.7956,9.8153,108808.0
2015-10-26 14:10:00,9.98,9.98,9.95,9.95,188256.0,9.8153,9.8153,9.7858,9.7858,188256.0
2015-10-26 14:20:00,9.95,9.96,9.94,9.96,84920.0,9.7858,9.7956,9.776,9.7956,84920.0
2015-10-26 14:30:00,9.95,9.97,9.95,9.97,116848.0,9.7858,9.8055,9.7858,9.8055,116848.0
2015-10-26 14:40:00,9.96,9.99,9.96,9.99,436712.0,9.7956,9.8252,9.7956,9.8252,436712.0
2015-10-26 14:50:00,9.99,9.99,9.97,9.99,297856.0,9.8252,9.8252,9.8055,9.8252,297856.0
2015-10-26 15:00:00,9.99,9.99,9.98,9.99,146648.0,9.8252,9.8252,9.8153,9.8252,146648.0
2015-10-26 15:10:00,9.99,9.99,9.96,9.98,314808.0,9.8252,9.8252,9.7956,9.8153,314808.0
2015-10-26 15:20:00,9.98,9.99,9.97,9.99,60280.0,9.8153,9.8252,9.8055,9.8252,60280.0
2015-10-26 15:30:00,9.99,10.0,9.97,9.98,108672.0,9.8252,9.835,9.8055,9.8153,108672.0
2015-10-26 15:40:00,9.98,9.99,9.96,9.96,214072.0,9.8153,9.8252,9.7956,9.7956,214072.0
2015-10-26 15:50:00,9.96,9.99,9.96,9.98,591288.0,9.7956,9.8252,9.7956,9.8153,591288.0
2015-10-27 09:30:00,9.93,9.98,9.93,9.98,301400.0,9.7661,9.8153,9.7661,9.8153,301400.0
2015-10-27 09:40:00,9.97,10.0,9.97,9.98,507512.0,9.8055,9.835,9.8055,9.8153,507512.0
2015-10-27 09:50:00,9.99,10.01,9.98,9.99,296048.0,9.8252,9.8448,9.8153,9.8252,296048.0
2015-10-27 10:00:00,9.99,10.0,9.96,9.97,409848.0,9.8252,9.835,9.7956,9.8055,409848.0
2015-10-27 10:10:00,9.98,9.98,9.94,9.95,224432.0,9.8153,9.8153,9.776,9.7858,224432.0
2015-10-27 10:20:00,9.94,9.96,9.93,9.96,193528.0,9.776,9.7956,9.7661,9.7956,193528.0
2015-10-27 10:30:00,9.95,9.97,9.94,9.96,63696.0,9.7858,9.8055,9.776,9.7956,63696.0
2015-10-27 10:40:00,9.96,9.99,9.96,9.98,137312.0,9.7956,9.8252,9.7956,9.8153,137312.0
2015-10-27 10:50:00,9.99,9.99,9.97,9.99,179952.0,9.8252,9.8252,9.8055,9.8252,179952.0
2015-10-27 11:00:00,9.99,10.05,9.99,10.03,638512.0,9.8252,9.8842,9.8252,9.8645,638512.0
2015-10-27 11:10:00,10.03,10.03,10.02,10.02,154680.0,9.8645,9.8645,9.8547,9.8547,154680.0
2015-10-27 11:20:00,10.02,10.03,10.01,10.02,150032.0,9.8547,9.8645,9.8448,9.8547,150032.0
2015-10-27 11:30:00,10.02,10.03,10.0,10.01,67840.0,9.8547,9.8645,9.835,9.8448,67840.0
2015-10-27 11:40:00,10.01,10.03,10.01,10.03,57984.0,9.8448,9.8645,9.8448,9.8645,57984.0
2015-10-27 11:50:00,10.02,10.02,9.98,9.99,164992.0,9.8547,9.8547,9.8153,9.8252,164992.0
2015-10-27 12:00:00,10.0,10.0,9.98,9.99,100800.0,9.835,9.835,9.8153,9.8252,100800.0
2015-10-27 12:10:00,9.99,9.99,9.96,9.98,111920.0,9.8252,9.8252,9.7956,9.8153,111920.0
2015-10-27 12:20:00,9.97,9.99,9.97,9.98,58680.0,9.8055,9.8252,9.8055,9.8153,58680.0
2015-10-27 12:30:00,9.97,9.98,9.96,9.98,163000.0,9.8055,9.8153,9.7956,9.8153,163000.0
2015-10-27 12:40:00,9.98,9.99,9.98,9.99,109040.0,9.8153,9.8252,9.8153,9.8252,109040.0
2015-10-27 12:50:00,9.99,9.99,9.96,9.98,117040.0,9.8252,9.8252,9.7956,9.8153,117040.0
2015-10-27 13:00:00,9.97,9.97,9.95,9.96,112800.0,9.8055,9.8055,9.7858,9.7956,112800.0
2015-10-27 13:10:00,9.96,9.97,9.95,9.96,76000.0,9.7956,9.8055,9.7858,9.7956,76000.0
2015-10-27 13:20:00,9.96,9.96,9.94,9.96,102560.0,9.7956,9.7956,9.776,9.7956,102560.0
2015-10-27 13:30:00,9.96,9.98,9.95,9.98,38400.0,9.7956,9.8153,9.7858,9.8153,38400.0
2015-10-27 13:40:00,9.98,9.99,9.97,9.98,185960.0,9.8153,9.8252,9.8055,9.8153,185960.0
2015-10-27 13:50:00,9.98,9.98,9.96,9.97,166448.0,9.8153,9.8153,9.7956,9.8055,166448.0
2015-10-27 14:00:00,9.98,10.0,9.98,9.99,157520.0,9.8153,9.835,9.8153,9.8252,157520.0
2015-10-27 14:10:00,9.99,10.0,9.97,9.98,232000.0,9.8252,9.835,9.8055,9.8153,232000.0
2015-10-27 14:20:00,9.97,9.99,9.97,9.99,69136.0,9.8055,9.8252,9.8055,9.8252,69136.0
2015-10-27 14:30:00,9.99,10.01,9.99,10.01,355080.0,9.8252,9.8448,9.8252,9.8448,355080.0
2015-10-27 14:40:00,10.0,10.0,9.97,9.99,123016.0,9.835,9.835,9.8055,9.8252,123016.0
2015-10-27 14:50:00,9.98,9.99,9.98,9.98,102944.0,9.8153,9.8252,9.8153,9.8153,102944.0
2015-10-27 15:00:00,9.98,10.01,9.98,10.0,126784.0,9.8153,9.8448,9.8153,9.835,126784.0
2015-10-27 15:10:00,10.0,10.01,10.0,10.0,101640.0,9.835,9.8448,9.835,9.835,101640.0
2015-10-27 15:20:00,10.0,10.02,10.0,10.02,144072.0,9.835,9.8547,9.835,9.8547,144072.0
2015-10-27 15:30:00,10.02,10.03,9.99,9.99,227720.0,9.8547,9.8645,9.8252,9.8252,227720.0
2015-10-27 15:40:00,9.99,10.01,9.99,10.01,369504.0,9.8252,9.8448,9.8252,9.8448,369504.0
2015-10-27 15:50:00,10.01,10.02,9.99,10.02,721352.0,9.8448,9.8547,9.8252,9.8547,721352.0
2015-10-28 09:30:00,10.06,10.06,9.99,10.0,381056.0,9.894,9.894,9.8252,9.835,381056.0
2015-10-28 09:40:00,9.99,10.02,9.98,10.01,425968.0,9.8252,9.8547,9.8153,9.8448,425968.0
2015-10-28 09:50:00,10.01,10.04,10.01,10.04,412040.0,9.8448,9.8743,9.8448,9.8743,412040.0
2015-10-28 10:00:00,10.05,10.05,10.0,10.02,494832.0,9.8842,9.8842,9.835,9.8547,494832.0
2015-10-28 10:10:00,10.02,10.02,9.97,9.97,153928.0,9.8547,9.8547,9.8055,9.8055,153928.0
2015-10-28 10:20:00,9.96,9.99,9.96,9.99,274664.0,9.7956,9.8252,9.7956,9.8252,274664.0
2015-10-28 10:30:00,9.99,10.03,9.99,10.02,99960.0,9.8252,9.8645,9.8252,9.8547,99960.0
2015-10-28 10:40:00,10.02,10.04,10.02,10.03,188144.0,9.8547,9.8743,9.8547,9.8645,188144.0
2015-10-28 10:50:00,10.03,10.05,10.03,10.05,306616.0,9.8645,9.8842,9.8645,9.8842,306616.0
2015-10-28 11:00:00,10.05,10.06,10.04,10.05,429160.0,9.8842,9.894,9.8743,9.8842,429160.0
2015-10-28 11:10:00,10.06,10.07,10.05,10.06,202584.0,9.894,9.9038,9.8842,9.894,202584.0
2015-10-28 11:20:00,10.06,10.06,10.04,10.05,119392.0,9.894,9.894,9.8743,9.8842,119392.0
2015-10-28 11:30:00,10.06,10.06,10.05,10.06,77680.0,9.894,9.894,9.8842,9.894,77680.0
2015-10-28 11:40:00,10.06,10.07,10.06,10.07,180904.0,9.894,9.9038,9.894,9.9038,180904.0
2015-10-28 11:50:00,10.07,10.09,10.06,10.09,307312.0,9.9038,9.9235,9.894,9.9235,307312.0
2015-10-28 12:00:00,10.09,10.09,10.08,10.08,79464.0,9.9235,9.9235,9.9137,9.9137,79464.0
2015-10-28 12:10:00,10.08,10.1,10.08,10.09,143904.0,9.9137,9.9333,9.9137,9.9235,143904.0
2015-10-28 12:20:00,10.09,10.11,10.09,10.1,456368.0,9.9235,9.9432,9.9235,9.9333,456368.0
2015-10-28 12:30:00,10.09,10.09,10.08,10.08,52000.0,9.9235,9.9235,9.9137,9.9137,52000.0
2015-10-28 12:40:00,10.08,10.08,10.06,10.07,91904.0,9.9137,9.9137,9.894,9.9038,91904.0
2015-10-28 12:50:00,10.07,10.08,10.07,10.07,62096.0,9.9038,9.9137,9.9038,9.9038,62096.0
2015-10-28 13:00:00,10.07,10.08,10.06,10.06,159856.0,9.9038,9.9137,9.894,9.894,159856.0
2015-10-28 13:10:00,10.06,10.07,10.06,10.07,53856.0,9.894,9.9038,9.894,9.9038,53856.0
2015-10-28 13:20:00,10.07,10.08,10.07,10.08,53984.0,9.9038,9.9137,9.9038,9.9137,53984.0
2015-10-28 13:30:00,10.08,10.09,10.07,10.08,147624.0,9.9137,9.9235,9.9038,9.9137,147624.0
2015-10-28 13:40:00,10.08,10.1,10.08,10.09,131080.0,9.9137,9.9333,9.9137,9.9235,131080.0
2015-10-28 13:50:00,10.09,10.12,10.09,10.12,386312.0,9.9235,9.953,9.9235,9.953,386312.0
2015-10-28 14:00:00,10.11,10.12,9.96,10.01,1091888.0,9.9432,9.953,9.7956,9.8448,1091888.0
2015-10-28 14:10:00,9.99,9.99,9.9,9.92,1626760.0,9.8252,9.8252,9.7366,9.7563,1626760.0
2015-10-28 14:20:00,9.93,9.99,9.92,9.97,966456.0,9.7661,9.8252,9.7563,9.8055,966456.0
2015-10-28 14:30:00,9.97,9.97,9.91,9.95,400152.0,9.8055,9.8055,9.7465,9.7858,400152.0
2015-10-28 14:40:00,9.97,9.99,9.94,9.97,351752.0,9.8055,9.8252,9.776,9.8055,351752.0
2015-10-28 14:50:00,9.97,10.01,9.97,10.01,494960.0,9.8055,9.8448,9.8055,9.8448,494960.0
2015-10-28 15:00:00,10.01,10.07,10.0,10.06,723408.0,9.8448,9.9038,9.835,9.894,723408.0
2015-10-28 15:10:00,10.06,10.07,10.05,10.06,163368.0,9.894,9.9038,9.8842,9.894,163368.0
2015-10-28 15:20:00,10.06,10.09,10.04,10.09,316912.0,9.894,9.9235,9.8743,9.9235,316912.0
2015-10-28 15:30:00,10.09,10.14,10.09,10.13,716576.0,9.9235,9.9727,9.9235,9.9628,716576.0
2015-10-28 15:40:00,10.13,10.18,10.13,10.17,610616.0,9.9628,10.012,9.9628,10.0022,610616.0
2015-10-28 15:50:00,10.17,10.19,10.15,10.19,588952.0,10.0022,10.0219,9.9825,10.0219,588952.0
2015-10-29 09:30:00,10.09,10.14,10.08,10.14,700072.0,9.9235,9.9727,9.9137,9.9727,700072.0
2015-10-29 09:40:00,10.14,10.14,10.1,10.12,543456.0,9.9727,9.9727,9.9333,9.953,543456.0
2015-10-29 09:50:00,10.1,10.12,10.08,10.08,309400.0,9.9333,9.953,9.9137,9.9137,309400.0
2015-10-29 10:00:00,10.08,10.13,10.07,10.13,332520.0,9.9137,9.9628,9.9038,9.9628,332520.0
2015-10-29 10:10:00,10.13,10.14,10.11,10.11,301888.0,9.9628,9.9727,9.9432,9.9432,301888.0
2015-10-29 10:20:00,10.11,10.13,10.1,10.11,148168.0,9.9432,9.9628,9.9333,9.9432,148168.0
2015-10-29 10:30:00,10.1,10.13,10.1,10.11,106904.0,9.9333,9.9628,9.9333,9.9432,106904.0
2015-10-29 10:40:00,10.11,10.14,10.11,10.11,185432.0,9.9432,9.9727,9.9432,9.9432,185432.0
2015-10-29 10:50:00,10.11,10.12,10.1,10.1,320992.0,9.9432,9.953,9.9333,9.9333,320992.0
2015-10-29 11:00:00,10.1,10.13,10.09,10.13,125768.0,9.9333,9.9628,9.9235,9.9628,125768.0
2015-10-29 11:10:00,10.14,10.14,10.12,10.13,146872.0,9.9727,9.9727,9.953,9.9628,146872.0
2015-10-29 11:20:00,10.13,10.14,10.12,10.13,549112.0,9.9628,9.9727,9.953,9.9628,549112.0
2015-10-29 11:30:00,10.13,10.15,10.13,10.14,150008.0,9.9628,9.9825,9.9628,9.9727,150008.0
2015-10-29 11:40:00,10.13,10.15,10.13,10.15,66400.0,9.9628,9.9825,9.9628,9.9825,66400.0
2015-10-29 11:50:00,10.15,10.15,10.13,10.14,158672.0,9.9825,9.9825,9.9628,9.9727,158672.0
2015-10-29 12:00:00,10.14,10.14,10.12,10.12,311848.0,9.9727,9.9727,9.953,9.953,311848.0
2015-10-29 12:10:00,10.12,10.13,10.11,10.13,99824.0,9.953,9.9628,9.9432,9.9628,99824.0
2015-10-29 12:20:00,10.13,10.16,10.13,10.15,178848.0,9.9628,9.9923,9.9628,9.9825,178848.0
2015-10-29 12:30:00,10.15,10.16,10.15,10.15,85600.0,9.9825,9.9923,9.9825,9.9825,85600.0
2015-10-29 12:40:00,10.15,10.17,10.15,10.15,98984.0,9.9825,10.0022,9.9825,9.9825,98984.0
2015-10-29 12:50:00,10.16,10.16,10.14,10.16,184520.0,9.9923,9.9923,9.9727,9.9923,184520.0
2015-10-29 13:00:00,10.16,10.16,10.15,10.16,123280.0,9.9923,9.9923,9.9825,9.9923,123280.0
2015-10-29 13:10:00,10.15,10.17,10.15,10.16,88512.0,9.9825,10.0022,9.9825,9.9923,88512.0
2015-10-29 13:20:00,10.16,10.16,10.15,10.15,71416.0,9.9923,9.9923,9.9825,9.9825,71416.0
2015-10-29 13:30:00,10.15,10.16,10.12,10.12,141776.0,9.9825,9.9923,9.953,9.953,141776.0
2015-10-29 13:40:00,10.12,10.15,10.12,10.14,176224.0,9.953,9.9825,9.953,9.9727,176224.0
2015-10-29 13:50:00,10.14,10.14,10.12,10.13,148208.0,9.9727,9.9727,9.953,9.9628,148208.0
2015-10-29 14:00:00,10.13,10.14,10.12,10.14,306608.0,9.9628,9.9727,9.953,9.9727,306608.0
2015-10-29 14:10:00,10.13,10.15,10.13,10.14,49680.0,9.9628,9.9825,9.9628,9.9727,49680.0
2015-10-29 14:20:00,10.15,10.17,10.15,10.16,175272.0,9.9825,10.0022,9.9825,9.9923,175272.0
2015-10-29 14:30:00,10.16,10.16,10.14,10.14,54032.0,9.9923,9.9923,9.9727,9.9727,54032.0
2015-10-29 14:40:00,10.15,10.16,10.15,10.15,54640.0,9.9825,9.9923,9.9825,9.9825,54640.0
2015-10-29 14:50:00,10.15,10.16,10.15,10.15,175664.0,9.9825,9.9923,9.9825,9.9825,175664.0
2015-10-29 15:00:00,10.15,10.15,10.14,10.15,60800.0,9.9825,9.9825,9.9727,9.9825,60800.0
2015-10-29 15:10:00,10.15,10.17,10.15,10.17,111568.0,9.9825,10.0022,9.9825,10.0022,111568.0
2015-10-29 15:20:00,10.17,10.18,10.16,10.16,188472.0,10.0022,10.012,9.9923,9.9923,188472.0
2015-10-29 15:30:00,10.16,10.18,10.16,10.18,189048.0,9.9923,10.012,9.9923,10.012,189048.0
2015-10-29 15:40:00,10.18,10.19,10.17,10.17,774656.0,10.012,10.0219,10.0022,10.0022,774656.0
2015-10-29 15:50:00,10.17,10.17,10.14,10.15,404880.0,10.0022,10.0022,9.9727,9.9825,404880.0
2015-10-30 09:30:00,10.16,10.2,10.16,10.2,161608.0,9.9923,10.0317,9.9923,10.0317,161608.0
2015-10-30 09:40:00,10.19,10.2,10.16,10.17,585584.0,10.0219,10.0317,9.9923,10.0022,585584.0
2015-10-30 09:50:00,10.17,10.18,10.15,10.17,303544.0,10.0022,10.012,9.9825,10.0022,303544.0
2015-10-30 10:00:00,10.18,10.19,10.15,10.16,1722792.0,10.012,10.0219,9.9825,9.9923,1722792.0
2015-10-30 10:10:00,10.16,10.17,10.14,10.17,367712.0,9.9923,10.0022,9.9727,10.0022,367712.0
2015-10-30 10:20:00,10.18,10.19,10.16,10.17,502664.0,10.012,10.0219,9.9923,10.0022,502664.0
2015-10-30 10:30:00,10.17,10.19,10.17,10.18,372216.0,10.0022,10.0219,10.0022,10.012,372216.0
2015-10-30 10:40:00,10.18,10.19,10.18,10.19,126816.0,10.012,10.0219,10.012,10.0219,126816.0
2015-10-30 10:50:00,10.19,10.19,10.15,10.16,218056.0,10.0219,10.0219,9.9825,9.9923,218056.0
2015-10-30 11:00:00,10.16,10.16,10.14,10.15,264640.0,9.9923,9.9923,9.9727,9.9825,264640.0
2015-10-30 11:10:00,10.15,10.15,10.13,10.13,293272.0,9.9825,9.9825,9.9628,9.9628,293272.0
2015-10-30 11:20:00,10.13,10.14,10.12,10.13,247400.0,9.9628,9.9727,9.953,9.9628,247400.0
2015-10-30 11:30:00,10.13,10.15,10.13,10.13,161624.0,9.9628,9.9825,9.9628,9.9628,161624.0
2015-10-30 11:40:00,10.13,10.14,10.13,10.13,132080.0,9.9628,9.9727,9.9628,9.9628,132080.0
2015-10-30 11:50:00,10.14,10.15,10.14,10.15,397488.0,9.9727,9.9825,9.9727,9.9825,397488.0
2015-10-30 12:00:00,10.14,10.15,10.12,10.13,98600.0,9.9727,9.9825,9.953,9.9628,98600.0
2015-10-30 12:10:00,10.14,10.14,10.13,10.14,231136.0,9.9727,9.9727,9.9628,9.9727,231136.0
2015-10-30 12:20:00,10.14,10.16,10.14,10.15,213952.0,9.9727,9.9923,9.9727,9.9825,213952.0
2015-10-30 12:30:00,10.15,10.17,10.15,10.17,121600.0,9.9825,10.0022,9.9825,10.0022,121600.0
2015-10-30 12:40:00,10.17,10.18,10.16,10.16,151640.0,10.0022,10.012,9.9923,9.9923,151640.0
2015-10-30 12:50:00,10.16,10.19,10.16,10.18,360728.0,9.9923,10.0219,9.9923,10.012,360728.0
2015-10-30 13:00:00,10.18,10.2,10.18,10.19,94048.0,10.012,10.0317,10.012,10.0219,94048.0
2015-10-30 13:10:00,10.18,10.19,10.17,10.18,43976.0,10.012,10.0219,10.0022,10.012,43976.0
2015-10-30 13:20:00,10.18,10.19,10.18,10.19,194384.0,10.012,10.0219,10.012,10.0219,194384.0
2015-10-30 13:30:00,10.18,10.19,10.18,10.19,79088.0,10.012,10.0219,10.012,10.0219,79088.0
2015-10-30 13:40:00,10.19,10.19,10.18,10.19,277112.0,10.0219,10.0219,10.012,10.0219,277112.0
2015-10-30 13:50:00,10.19,10.19,10.19,10.19,71912.0,10.0219,10.0219,10.0219,10.0219,71912.0
2015-10-30 14:00:00,10.18,10.19,10.16,10.16,274184.0,10.012,10.0219,9.9923,9.9923,274184.0
2015-10-30 14:10:00,10.16,10.17,10.16,10.17,19200.0,9.9923,10.0022,9.9923,10.0022,19200.0
2015-10-30 14:20:00,10.16,10.16,10.13,10.13,135512.0,9.9923,9.9923,9.9628,9.9628,135512.0
2015-10-30 14:30:00,10.13,10.14,10.13,10.13,101080.0,9.9628,9.9727,9.9628,9.9628,101080.0
2015-10-30 14:40:00,10.13,10.13,10.1,10.11,95272.0,9.9628,9.9628,9.9333,9.9432,95272.0
2015-10-30 14:50:00,10.1,10.12,10.09,10.09,283160.0,9.9333,9.953,9.9235,9.9235,283160.0
2015-10-30 15:00:00,10.09,10.1,10.08,10.09,107032.0,9.9235,9.9333,9.9137,9.9235,107032.0
2015-10-30 15:10:00,10.09,10.12,10.09,10.11,158720.0,9.9235,9.953,9.9235,9.9432,158720.0
2015-10-30 15:20:00,10.11,10.12,10.09,10.09,215856.0,9.9432,9.953,9.9235,9.9235,215856.0
2015-10-30 15:30:00,10.09,10.13,10.09,10.13,224040.0,9.9235,9.9628,9.9235,9.9628,224040.0
2015-10-30 15:40:00,10.13,10.15,10.11,10.14,377096.0,9.9628,9.9825,9.9432,9.9727,377096.0
2015-10-30 15:50:00,10.14,10.14,10.06,10.06,520152.0,9.9727,9.9727,9.894,9.894,520152.0
2015-11-02 09:30:00,10.12,10.12,10.08,10.11,268632.0,9.953,9.953,9.9137,9.9432,268632.0
2015-11-02 09:40:00,10.1,10.14,10.08,10.14,325664.0,9.9333,9.9727,9.9137,9.9727,325664.0
2015-11-02 09:50:00,10.14,10.15,10.13,10.15,144864.0,9.9727,9.9825,9.9628,9.9825,144864.0
2015-11-02 10:00:00,10.15,10.19,10.14,10.18,466616.0,9.9825,10.0219,9.9727,10.012,466616.0
2015-11-02 10:10:00,10.18,10.19,10.16,10.18,259280.0,10.012,10.0219,9.9923,10.012,259280.0
2015-11-02 10:20:00,10.17,10.2,10.17,10.19,463944.0,10.0022,10.0317,10.0022,10.0219,463944.0
2015-11-02 10:30:00,10.19,10.2,10.18,10.18,236904.0,10.0219,10.0317,10.012,10.012,236904.0
2015-11-02 10:40:00,10.18,10.19,10.17,10.19,133432.0,10.012,10.0219,10.0022,10.0219,133432.0
2015-11-02 10:50:00,10.19,10.19,10.18,10.19,117048.0,10.0219,10.0219,10.012,10.0219,117048.0
2015-11-02 11:00:00,10.19,10.23,10.19,10.22,379328.0,10.0219,10.0612,10.0219,10.0514,379328.0
2015-11-02 11:10:00,10.22,10.22,10.21,10.21,173256.0,10.0514,10.0514,10.0415,10.0415,173256.0
2015-11-02 11:20:00,10.21,10.21,10.2,10.21,80240.0,10.0415,10.0415,10.0317,10.0415,80240.0
2015-11-02 11:30:00,10.21,10.22,10.21,10.21,48200.0,10.0415,10.0514,10.0415,10.0415,48200.0
2015-11-02 11:40:00,10.22,10.22,10.2,10.2,227840.0,10.0514,10.0514,10.0317,10.0317,227840.0
2015-11-02 11:50:00,10.21,10.22,10.2,10.22,146040.0,10.0415,10.0514,10.0317,10.0514,146040.0
2015-11-02 12:00:00,10.22,10.23,10.21,10.21,98080.0,10.0514,10.0612,10.0415,10.0415,98080.0
2015-11-02 12:10:00,10.21,10.22,10.21,10.22,62712.0,10.0415,10.0514,10.0415,10.0514,62712.0
2015-11-02 12:20:00,10.22,10.23,10.22,10.22,103720.0,10.0514,10.0612,10.0514,10.0514,103720.0
2015-11-02 12:30:00,10.22,10.22,10.21,10.22,20800.0,10.0514,10.0514,10.0415,10.0514,20800.0
2015-11-02 12:40:00,10.22,10.24,10.22,10.23,107320.0,10.0514,10.071,10.0514,10.0612,107320.0
2015-11-02 12:50:00,10.22,10.24,10.22,10.24,171376.0,10.0514,10.071,10.0514,10.071,171376.0
2015-11-02 13:00:00,10.24,10.25,10.24,10.24,257680.0,10.071,10.0809,10.071,10.071,257680.0
2015-11-02 13:10:00,10.24,10.24,10.22,10.23,86448.0,10.071,10.071,10.0514,10.0612,86448.0
2015-11-02 13:20:00,10.23,10.24,10.22,10.23,80344.0,10.0612,10.071,10.0514,10.0612,80344.0
2015-11-02 13:30:00,10.23,10.24,10.23,10.24,273360.0,10.0612,10.071,10.0612,10.071,273360.0
2015-11-02 13:40:00,10.24,10.24,10.23,10.24,99416.0,10.071,10.071,10.0612,10.071,99416.0
2015-11-02 13:50:00,10.23,10.25,10.23,10.25,39600.0,10.0612,10.0809,10.0612,10.0809,39600.0
2015-11-02 14:00:00,10.25,10.26,10.25,10.25,160928.0,10.0809,10.0907,10.0809,10.0809,160928.0
2015-11-02 14:10:00,10.25,10.26,10.25,10.26,198328.0,10.0809,10.0907,10.0809,10.0907,198328.0
2015-11-02 14:20:00,10.26,10.26,10.25,10.26,576552.0,10.0907,10.0907,10.0809,10.0907,576552.0
2015-11-02 14:30:00,10.26,10.27,10.26,10.27,167656.0,10.0907,10.1005,10.0907,10.1005,167656.0
2015-11-02 14:40:00,10.26,10.27,10.26,10.27,164824.0,10.0907,10.1005,10.0907,10.1005,164824.0
2015-11-02 14:50:00,10.27,10.29,10.27,10.28,287912.0,10.1005,10.1202,10.1005,10.1104,287912.0
2015-11-02 15:00:00,10.28,10.29,10.26,10.26,191464.0,10.1104,10.1202,10.0907,10.0907,191464.0
2015-11-02 15:10:00,10.27,10.28,10.27,10.28,132472.0,10.1005,10.1104,10.1005,10.1104,132472.0
2015-11-02 15:20:00,10.28,10.3,10.28,10.3,237616.0,10.1104,10.13,10.1104,10.13,237616.0
2015-11-02 15:30:00,10.3,10.31,10.29,10.3,188640.0,10.13,10.1399,10.1202,10.13,188640.0
2015-11-02 15:40:00,10.3,10.31,10.28,10.28,340680.0,10.13,10.1399,10.1104,10.1104,340680.0
2015-11-02 15:50:00,10.29,10.3,10.27,10.29,340712.0,10.1202,10.13,10.1005,10.1202,340712.0
2015-11-03 09:30:00,10.25,10.27,10.22,10.26,366856.0,10.0809,10.1005,10.0514,10.0907,366856.0
2015-11-03 09:40:00,10.27,10.27,10.24,10.25,456376.0,10.1005,10.1005,10.071,10.0809,456376.0
2015-11-03 09:50:00,10.25,10.25,10.23,10.24,152624.0,10.0809,10.0809,10.0612,10.071,152624.0
2015-11-03 10:00:00,10.25,10.27,10.25,10.26,245240.0,10.0809,10.1005,10.0809,10.0907,245240.0
2015-11-03 10:10:00,10.26,10.29,10.26,10.29,294088.0,10.0907,10.1202,10.0907,10.1202,294088.0
2015-11-03 10:20:00,10.28,10.29,10.28,10.28,128360.0,10.1104,10.1202,10.1104,10.1104,128360.0
2015-11-03 10:30:00,10.29,10.31,10.29,10.29,226520.0,10.1202,10.1399,10.1202,10.1202,226520.0
2015-11-03 10:40:00,10.29,10.29,10.27,10.29,228528.0,10.1202,10.1202,10.1005,10.1202,228528.0
2015-11-03 10:50:00,10.29,10.3,10.27,10.27,119304.0,10.1202,10.13,10.1005,10.1005,119304.0
2015-11-03 11:00:00,10.28,10.29,10.27,10.29,57464.0,10.1104,10.1202,10.1005,10.1202,57464.0
2015-11-03 11:10:00,10.28,10.3,10.28,10.3,225568.0,10.1104,10.13,10.1104,10.13,225568.0
2015-11-03 11:20:00,10.3,10.31,10.29,10.31,227200.0,10.13,10.1399,10.1202,10.1399,227200.0
2015-11-03 11:30:00,10.31,10.35,10.3,10.34,386600.0,10.1399,10.1792,10.13,10.1694,386600.0
2015-11-03 11:40:00,10.34,10.34,10.33,10.34,112960.0,10.1694,10.1694,10.1595,10.1694,112960.0
2015-11-03 11:50:00,10.34,10.36,10.34,10.35,182504.0,10.1694,10.189,10.1694,10.1792,182504.0
2015-11-03 12:00:00,10.35,10.36,10.35,10.36,277672.0,10.1792,10.189,10.1792,10.189,277672.0
2015-11-03 12:10:00,10.37,10.37,10.34,10.34,179080.0,10.1989,10.1989,10.1694,10.1694,179080.0
2015-11-03 12:20:00,10.34,10.35,10.34,10.34,171496.0,10.1694,10.1792,10.1694,10.1694,171496.0
2015-11-03 12:30:00,10.34,10.35,10.34,10.35,40328.0,10.1694,10.1792,10.1694,10.1792,40328.0
2015-11-03 12:40:00,10.35,10.35,10.33,10.34,107688.0,10.1792,10.1792,10.1595,10.1694,107688.0
2015-11-03 12:50:00,10.34,10.36,10.34,10.35,66360.0,10.1694,10.189,10.1694,10.1792,66360.0
2015-11-03 13:00:00,10.35,10.36,10.35,10.36,33792.0,10.1792,10.189,10.1792,10.189,33792.0
2015-11-03 13:10:00,10.36,10.37,10.35,10.37,134472.0,10.189,10.1989,10.1792,10.1989,134472.0
2015-11-03 13:20:00,10.37,10.38,10.36,10.37,175480.0,10.1989,10.2087,10.189,10.1989,175480.0
2015-11-03 13:30:00,10.37,10.38,10.36,10.38,104640.0,10.1989,10.2087,10.189,10.2087,104640.0
2015-11-03 13:40:00,10.38,10.39,10.38,10.39,122000.0,10.2087,10.2186,10.2087,10.2186,122000.0
2015-11-03 13:50:00,10.39,10.39,10.38,10.39,100408.0,10.2186,10.2186,10.2087,10.2186,100408.0
2015-11-03 14:00:00,10.39,10.42,10.38,10.42,200040.0,10.2186,10.2481,10.2087,10.2481,200040.0
2015-11-03 14:10:00,10.42,10.42,10.41,10.41,114400.0,10.2481,10.2481,10.2382,10.2382,114400.0
2015-11-03 14:20:00,10.41,10.43,10.41,10.43,66504.0,10.2382,10.2579,10.2382,10.2579,66504.0
2015-11-03 14:30:00,10.43,10.43,10.42,10.43,89760.0,10.2579,10.2579,10.2481,10.2579,89760.0
2015-11-03 14:40:00,10.42,10.43,10.41,10.42,125960.0,10.2481,10.2579,10.2382,10.2481,125960.0
2015-11-03 14:50:00,10.42,10.43,10.41,10.42,89160.0,10.2481,10.2579,10.2382,10.2481,89160.0
2015-11-03 15:00:00,10.42,10.42,10.38,10.39,111592.0,10.2481,10.2481,10.2087,10.2186,111592.0
2015-11-03 15:10:00,10.4,10.41,10.39,10.4,94160.0,10.2284,10.2382,10.2186,10.2284,94160.0
2015-11-03 15:20:00,10.4,10.4,10.38,10.38,119536.0,10.2284,10.2284,10.2087,10.2087,119536.0
2015-11-03 15:30:00,10.38,10.39,10.37,10.37,145952.0,10.2087,10.2186,10.1989,10.1989,145952.0
2015-11-03 15:40:00,10.37,10.37,10.35,10.35,182976.0,10.1989,10.1989,10.1792,10.1792,182976.0
2015-11-03 15:50:00,10.35,10.36,10.34,10.36,222960.0,10.1792,10.189,10.1694,10.189,222960.0
2015-11-04 09:30:00,10.43,10.44,10.41,10.43,708576.0,10.2579,10.2677,10.2382,10.2579,708576.0
2015-11-04 09:40:00,10.43,10.43,10.37,10.37,485432.0,10.2579,10.2579,10.1989,10.1989,485432.0
2015-11-04 09:50:00,10.36,10.37,10.35,10.36,441816.0,10.189,10.1989,10.1792,10.189,441816.0
2015-11-04 10:00:00,10.37,10.38,10.33,10.37,279720.0,10.1989,10.2087,10.1595,10.1989,279720.0
2015-11-04 10:10:00,10.37,10.37,10.34,10.37,261368.0,10.1989,10.1989,10.1694,10.1989,261368.0
2015-11-04 10:20:00,10.38,10.39,10.37,10.38,474608.0,10.2087,10.2186,10.1989,10.2087,474608.0
2015-11-04 10:30:00,10.39,10.4,10.37,10.37,460720.0,10.2186,10.2284,10.1989,10.1989,460720.0
2015-11-04 10:40:00,10.37,10.37,10.34,10.37,216640.0,10.1989,10.1989,10.1694,10.1989,216640.0
2015-11-04 10:50:00,10.37,10.38,10.32,10.32,457168.0,10.1989,10.2087,10.1497,10.1497,457168.0
2015-11-04 11:00:00,10.31,10.32,10.29,10.29,220240.0,10.1399,10.1497,10.1202,10.1202,220240.0
2015-11-04 11:10:00,10.28,10.33,10.28,10.33,234032.0,10.1104,10.1595,10.1104,10.1595,234032.0
2015-11-04 11:20:00,10.32,10.33,10.3,10.3,164040.0,10.1497,10.1595,10.13,10.13,164040.0
2015-11-04 11:30:00,10.31,10.32,10.3,10.31,109560.0,10.1399,10.1497,10.13,10.1399,109560.0
2015-11-04 11:40:00,10.32,10.34,10.3,10.33,92552.0,10.1497,10.1694,10.13,10.1595,92552.0
2015-11-04 11:50:00,10.33,10.34,10.32,10.32,28712.0,10.1595,10.1694,10.1497,10.1497,28712.0
2015-11-04 12:00:00,10.33,10.37,10.32,10.37,160016.0,10.1595,10.1989,10.1497,10.1989,160016.0
2015-11-04 12:10:00,10.36,10.37,10.35,10.36,154576.0,10.189,10.1989,10.1792,10.189,154576.0
2015-11-04 12:20:00,10.36,10.38,10.36,10.37,1731912.0,10.189,10.2087,10.189,10.1989,1731912.0
2015-11-04 12:30:00,10.36,10.37,10.34,10.35,75120.0,10.189,10.1989,10.1694,10.1792,75120.0
2015-11-04 12:40:00,10.35,10.35,10.34,10.34,327856.0,10.1792,10.1792,10.1694,10.1694,327856.0
2015-11-04 12:50:00,10.34,10.35,10.33,10.35,94080.0,10.1694,10.1792,10.1595,10.1792,94080.0
2015-11-04 13:00:00,10.35,10.35,10.3,10.3,103600.0,10.1792,10.1792,10.13,10.13,103600.0
2015-11-04 13:10:00,10.3,10.31,10.29,10.29,99328.0,10.13,10.1399,10.1202,10.1202,99328.0
2015-11-04 13:20:00,10.29,10.31,10.28,10.31,151048.0,10.1202,10.1399,10.1104,10.1399,151048.0
2015-11-04 13:30:00,10.31,10.33,10.31,10.32,150512.0,10.1399,10.1595,10.1399,10.1497,150512.0
2015-11-04 13:40:00,10.32,10.32,10.29,10.3,237136.0,10.1497,10.1497,10.1202,10.13,237136.0
2015-11-04 13:50:00,10.3,10.33,10.3,10.33,48568.0,10.13,10.1595,10.13,10.1595,48568.0
2015-11-04 14:00:00,10.33,10.36,10.32,10.35,146128.0,10.1595,10.189,10.1497,10.1792,146128.0
2015-11-04 14:10:00,10.36,10.37,10.36,10.37,264480.0,10.189,10.1989,10.189,10.1989,264480.0
2015-11-04 14:20:00,10.37,10.37,10.35,10.36,93024.0,10.1989,10.1989,10.1792,10.189,93024.0
2015-11-04 14:30:00,10.36,10.4,10.36,10.39,216296.0,10.189,10.2284,10.189,10.2186,216296.0
2015-11-04 14:40:00,10.39,10.39,10.37,10.38,114688.0,10.2186,10.2186,10.1989,10.2087,114688.0
2015-11-04 14:50:00,10.38,10.38,10.36,10.37,258680.0,10.2087,10.2087,10.189,10.1989,258680.0
2015-11-04 15:00:00,10.37,10.37,10.34,10.36,84640.0,10.1989,10.1989,10.1694,10.189,84640.0
2015-11-04 15:10:00,10.35,10.35,10.33,10.35,111520.0,10.1792,10.1792,10.1595,10.1792,111520.0
2015-11-04 15:20:00,10.35,10.38,10.35,10.37,94784.0,10.1792,10.2087,10.1792,10.1989,94784.0
2015-11-04 15:30:00,10.36,10.36,10.34,10.35,200328.0,10.189,10.189,10.1694,10.1792,200328.0
2015-11-04 15:40:00,10.35,10.35,10.33,10.33,147224.0,10.1792,10.1792,10.1595,10.1595,147224.0
2015-11-04 15:50:00,10.33,10.37,10.32,10.36,446680.0,10.1595,10.1989,10.1497,10.189,446680.0
2015-11-05 09:30:00,10.38,10.41,10.36,10.4,377936.0,10.2087,10.2382,10.189,10.2284,377936.0
2015-11-05 09:40:00,10.39,10.41,10.36,10.41,333264.0,10.2186,10.2382,10.189,10.2382,333264.0
2015-11-05 09:50:00,10.41,10.42,10.39,10.42,232736.0,10.2382,10.2481,10.2186,10.2481,232736.0
2015-11-05 10:00:00,10.42,10.43,10.36,10.37,346664.0,10.2481,10.2579,10.189,10.1989,346664.0
2015-11-05 10:10:00,10.36,10.36,10.28,10.3,294112.0,10.189,10.189,10.1104,10.13,294112.0
2015-11-05 10:20:00,10.29,10.31,10.24,10.25,613976.0,10.1202,10.1399,10.071,10.0809,613976.0
2015-11-05 10:30:00,10.25,10.26,10.22,10.24,420288.0,10.0809,10.0907,10.0514,10.071,420288.0
2015-11-05 10:40:00,10.24,10.24,10.2,10.21,326048.0,10.071,10.071,10.0317,10.0415,326048.0
2015-11-05 10:50:00,10.22,10.24,10.2,10.23,247288.0,10.0514,10.071,10.0317,10.0612,247288.0
2015-11-05 11:00:00,10.23,10.25,10.22,10.23,211656.0,10.0612,10.0809,10.0514,10.0612,211656.0
2015-11-05 11:10:00,10.23,10.26,10.23,10.25,277928.0,10.0612,10.0907,10.0612,10.0809,277928.0
2015-11-05 11:20:00,10.25,10.28,10.25,10.26,340800.0,10.0809,10.1104,10.0809,10.0907,340800.0
2015-11-05 11:30:00,10.26,10.27,10.25,10.25,105872.0,10.0907,10.1005,10.0809,10.0809,105872.0
2015-11-05 11:40:00,10.24,10.29,10.24,10.29,243472.0,10.071,10.1202,10.071,10.1202,243472.0
2015-11-05 11:50:00,10.29,10.31,10.29,10.3,376640.0,10.1202,10.1399,10.1202,10.13,376640.0
2015-11-05 12:00:00,10.31,10.31,10.29,10.31,106344.0,10.1399,10.1399,10.1202,10.1399,106344.0
2015-11-05 12:10:00,10.3,10.3,10.26,10.28,307384.0,10.13,10.13,10.0907,10.1104,307384.0
2015-11-05 12:20:00,10.27,10.31,10.27,10.3,145040.0,10.1005,10.1399,10.1005,10.13,145040.0
2015-11-05 12:30:00,10.31,10.31,10.28,10.29,92720.0,10.1399,10.1399,10.1104,10.1202,92720.0
2015-11-05 12:40:00,10.29,10.31,10.28,10.28,99920.0,10.1202,10.1399,10.1104,10.1104,99920.0
2015-11-05 12:50:00,10.28,10.32,10.28,10.32,55280.0,10.1104,10.1497,10.1104,10.1497,55280.0
2015-11-05 13:00:00,10.33,10.33,10.31,10.32,70088.0,10.1595,10.1595,10.1399,10.1497,70088.0
2015-11-05 13:10:00,10.32,10.32,10.31,10.31,114608.0,10.1497,10.1497,10.1399,10.1399,114608.0
2015-11-05 13:20:00,10.3,10.31,10.29,10.3,141600.0,10.13,10.1399,10.1202,10.13,141600.0
2015-11-05 13:30:00,10.3,10.32,10.3,10.32,97040.0,10.13,10.1497,10.13,10.1497,97040.0
2015-11-05 13:40:00,10.31,10.32,10.3,10.31,103200.0,10.1399,10.1497,10.13,10.1399,103200.0
2015-11-05 13:50:00,10.3,10.31,10.29,10.3,57688.0,10.13,10.1399,10.1202,10.13,57688.0
2015-11-05 14:00:00,10.31,10.32,10.3,10.3,64848.0,10.1399,10.1497,10.13,10.13,64848.0
2015-11-05 14:10:00,10.28,10.29,10.27,10.27,65512.0,10.1104,10.1202,10.1005,10.1005,65512.0
2015-11-05 14:20:00,10.27,10.28,10.26,10.27,82368.0,10.1005,10.1104,10.0907,10.1005,82368.0
2015-11-05 14:30:00,10.27,10.27,10.25,10.26,123792.0,10.1005,10.1005,10.0809,10.0907,123792.0
2015-11-05 14:40:00,10.25,10.27,10.25,10.26,49600.0,10.0809,10.1005,10.0809,10.0907,49600.0
2015-11-05 14:50:00,10.27,10.28,10.26,10.28,49760.0,10.1005,10.1104,10.0907,10.1104,49760.0
2015-11-05 15:00:00,10.28,10.28,10.27,10.28,89000.0,10.1104,10.1104,10.1005,10.1104,89000.0
2015-11-05 15:10:00,10.28,10.3,10.27,10.29,76680.0,10.1104,10.13,10.1005,10.1202,76680.0
2015-11-05 15:20:00,10.3,10.32,10.29,10.31,185048.0,10.13,10.1497,10.1202,10.1399,185048.0
2015-11-05 15:30:00,10.31,10.31,10.3,10.3,92448.0,10.1399,10.1399,10.13,10.13,92448.0
2015-11-05 15:40:00,10.31,10.33,10.31,10.31,278160.0,10.1399,10.1595,10.1399,10.1399,278160.0
2015-11-05 15:50:00,10.31,10.33,10.3,10.3,464832.0,10.1399,10.1595,10.13,10.13,464832.0
2015-11-06 09:30:00,10.26,10.31,10.26,10.29,779312.0,10.0907,10.1399,10.0907,10.1202,779312.0
2015-11-06 09:40:00,10.3,10.33,10.27,10.27,239288.0,10.13,10.1595,10.1005,10.1005,239288.0
2015-11-06 09:50:00,10.27,10.27,10.21,10.22,573664.0,10.1005,10.1005,10.0415,10.0514,573664.0
2015-11-06 10:00:00,10.22,10.23,10.14,10.18,1017200.0,10.0514,10.0612,9.9727,10.012,1017200.0
2015-11-06 10:10:00,10.18,10.22,10.17,10.22,349512.0,10.012,10.0514,10.0022,10.0514,349512.0
2015-11-06 10:20:00,10.22,10.25,10.21,10.25,277840.0,10.0514,10.0809,10.0415,10.0809,277840.0
2015-11-06 10:30:00,10.24,10.3,10.24,10.29,549024.0,10.071,10.13,10.071,10.1202,549024.0
2015-11-06 10:40:00,10.3,10.35,10.3,10.32,627456.0,10.13,10.1792,10.13,10.1497,627456.0
2015-11-06 10:50:00,10.32,10.34,10.29,10.3,439560.0,10.1497,10.1694,10.1202,10.13,439560.0
2015-11-06 11:00:00,10.3,10.31,10.28,10.3,188376.0,10.13,10.1399,10.1104,10.13,188376.0
2015-11-06 11:10:00,10.3,10.31,10.28,10.28,89984.0,10.13,10.1399,10.1104,10.1104,89984.0
2015-11-06 11:20:00,10.28,10.29,10.25,10.26,179944.0,10.1104,10.1202,10.0809,10.0907,179944.0
2015-11-06 11:30:00,10.26,10.28,10.26,10.27,186056.0,10.0907,10.1104,10.0907,10.1005,186056.0
2015-11-06 11:40:00,10.27,10.3,10.26,10.29,198568.0,10.1005,10.13,10.0907,10.1202,198568.0
2015-11-06 11:50:00,10.29,10.31,10.29,10.29,203896.0,10.1202,10.1399,10.1202,10.1202,203896.0
2015-11-06 12:00:00,10.29,10.29,10.28,10.28,171216.0,10.1202,10.1202,10.1104,10.1104,171216.0
2015-11-06 12:10:00,10.3,10.3,10.28,10.28,71032.0,10.13,10.13,10.1104,10.1104,71032.0
2015-11-06 12:20:00,10.27,10.27,10.23,10.25,253128.0,10.1005,10.1005,10.0612,10.0809,253128.0
2015-11-06 12:30:00,10.24,10.26,10.22,10.22,597864.0,10.071,10.0907,10.0514,10.0514,597864.0
2015-11-06 12:40:00,10.23,10.26,10.22,10.25,120792.0,10.0612,10.0907,10.0514,10.0809,120792.0
2015-11-06 12:50:00,10.25,10.26,10.24,10.26,54160.0,10.0809,10.0907,10.071,10.0907,54160.0
2015-11-06 13:00:00,10.26,10.27,10.25,10.26,127200.0,10.0907,10.1005,10.0809,10.0907,127200.0
2015-11-06 13:10:00,10.27,10.28,10.26,10.27,130400.0,10.1005,10.1104,10.0907,10.1005,130400.0
2015-11-06 13:20:00,10.28,10.29,10.27,10.27,187144.0,10.1104,10.1202,10.1005,10.1005,187144.0
2015-11-06 13:30:00,10.26,10.27,10.24,10.25,97600.0,10.0907,10.1005,10.071,10.0809,97600.0
2015-11-06 13:40:00,10.25,10.27,10.23,10.27,102136.0,10.0809,10.1005,10.0612,10.1005,102136.0
2015-11-06 13:50:00,10.27,10.3,10.27,10.29,216264.0,10.1005,10.13,10.1005,10.1202,216264.0
2015-11-06 14:00:00,10.3,10.32,10.29,10.31,396112.0,10.13,10.1497,10.1202,10.1399,396112.0
2015-11-06 14:10:00,10.31,10.31,10.28,10.28,625808.0,10.1399,10.1399,10.1104,10.1104,625808.0
2015-11-06 14:20:00,10.28,10.29,10.26,10.27,455064.0,10.1104,10.1202,10.0907,10.1005,455064.0
2015-11-06 14:30:00,10.28,10.28,10.24,10.24,129040.0,10.1104,10.1104,10.071,10.071,129040.0
2015-11-06 14:40:00,10.24,10.26,10.24,10.26,161040.0,10.071,10.0907,10.071,10.0907,161040.0
2015-11-06 14:50:00,10.26,10.27,10.25,10.27,124336.0,10.0907,10.1005,10.0809,10.1005,124336.0
2015-11-06 15:00:00,10.27,10.28,10.27,10.28,138888.0,10.1005,10.1104,10.1005,10.1104,138888.0
2015-11-06 15:10:00,10.28,10.29,10.27,10.28,224408.0,10.1104,10.1202,10.1005,10.1104,224408.0
2015-11-06 15:20:00,10.28,10.29,10.27,10.28,160560.0,10.1104,10.1202,10.1005,10.1104,160560.0
2015-11-06 15:30:00,10.29,10.3,10.28,10.29,241632.0,10.1202,10.13,10.1104,10.1202,241632.0
2015-11-06 15:40:00,10.29,10.3,10.28,10.3,713088.0,10.1202,10.13,10.1104,10.13,713088.0
2015-11-06 15:50:00,10.31,10.33,10.3,10.32,670392.0,10.1399,10.1595,10.13,10.1497,670392.0
2015-11-09 09:30:00,10.24,10.27,10.2,10.27,623808.0,10.071,10.1005,10.0317,10.1005,623808.0
2015-11-09 09:40:00,10.27,10.27,10.22,10.25,477992.0,10.1005,10.1005,10.0514,10.0809,477992.0
2015-11-09 09:50:00,10.24,10.24,10.21,10.21,326056.0,10.071,10.071,10.0415,10.0415,326056.0
2015-11-09 10:00:00,10.2,10.21,10.16,10.17,402464.0,10.0317,10.0415,9.9923,10.0022,402464.0
2015-11-09 10:10:00,10.18,10.18,10.15,10.16,242752.0,10.012,10.012,9.9825,9.9923,242752.0
2015-11-09 10:20:00,10.16,10.16,10.11,10.13,551296.0,9.9923,9.9923,9.9432,9.9628,551296.0
2015-11-09 10:30:00,10.12,10.14,10.1,10.13,225736.0,9.953,9.9727,9.9333,9.9628,225736.0
2015-11-09 10:40:00,10.13,10.14,10.12,10.14,155288.0,9.9628,9.9727,9.953,9.9727,155288.0
2015-11-09 10:50:00,10.13,10.15,10.12,10.14,177304.0,9.9628,9.9825,9.953,9.9727,177304.0
2015-11-09 11:00:00,10.13,10.14,10.07,10.07,575664.0,9.9628,9.9727,9.9038,9.9038,575664.0
2015-11-09 11:10:00,10.06,10.08,10.03,10.06,478840.0,9.894,9.9137,9.8645,9.894,478840.0
2015-11-09 11:20:00,10.06,10.06,9.99,9.99,564184.0,9.894,9.894,9.8252,9.8252,564184.0
2015-11-09 11:30:00,10.0,10.03,10.0,10.02,302840.0,9.835,9.8645,9.835,9.8547,302840.0
2015-11-09 11:40:00,10.01,10.02,9.99,10.0,196832.0,9.8448,9.8547,9.8252,9.835,196832.0
2015-11-09 11:50:00,10.0,10.01,9.98,9.99,322120.0,9.835,9.8448,9.8153,9.8252,322120.0
2015-11-09 12:00:00,9.98,10.01,9.97,10.01,286976.0,9.8153,9.8448,9.8055,9.8448,286976.0
2015-11-09 12:10:00,10.01,10.02,10.01,10.02,134704.0,9.8448,9.8547,9.8448,9.8547,134704.0
2015-11-09 12:20:00,10.02,10.04,10.02,10.04,135576.0,9.8547,9.8743,9.8547,9.8743,135576.0
2015-11-09 12:30:00,10.03,10.04,10.02,10.04,64128.0,9.8645,9.8743,9.8547,9.8743,64128.0
2015-11-09 12:40:00,10.04,10.05,10.04,10.04,175384.0,9.8743,9.8842,9.8743,9.8743,175384.0
2015-11-09 12:50:00,10.04,10.05,10.04,10.05,86096.0,9.8743,9.8842,9.8743,9.8842,86096.0
2015-11-09 13:00:00,10.05,10.06,10.03,10.04,74760.0,9.8842,9.894,9.8645,9.8743,74760.0
2015-11-09 13:10:00,10.04,10.04,10.02,10.03,69920.0,9.8743,9.8743,9.8547,9.8645,69920.0
2015-11-09 13:20:00,10.02,10.04,10.02,10.04,817696.0,9.8547,9.8743,9.8547,9.8743,817696.0
2015-11-09 13:30:00,10.04,10.06,10.03,10.06,82584.0,9.8743,9.894,9.8645,9.894,82584.0
2015-11-09 13:40:00,10.06,10.07,10.05,10.05,158808.0,9.894,9.9038,9.8842,9.8842,158808.0
2015-11-09 13:50:00,10.05,10.05,10.02,10.04,169280.0,9.8842,9.8842,9.8547,9.8743,169280.0
2015-11-09 14:00:00,10.04,10.06,10.03,10.06,61016.0,9.8743,9.894,9.8645,9.894,61016.0
2015-11-09 14:10:00,10.05,10.06,10.03,10.04,80808.0,9.8842,9.894,9.8645,9.8743,80808.0
2015-11-09 14:20:00,10.05,10.06,10.05,10.06,55200.0,9.8842,9.894,9.8842,9.894,55200.0
2015-11-09 14:30:00,10.04,10.06,10.03,10.04,102000.0,9.8743,9.894,9.8645,9.8743,102000.0
2015-11-09 14:40:00,10.03,10.04,10.02,10.03,118400.0,9.8645,9.8743,9.8547,9.8645,118400.0
2015-11-09 14:50:00,10.04,10.06,10.04,10.05,98104.0,9.8743,9.894,9.8743,9.8842,98104.0
2015-11-09 15:00:00,10.05,10.06,10.04,10.04,127592.0,9.8842,9.894,9.8743,9.8743,127592.0
2015-11-09 15:10:00,10.04,10.06,10.02,10.04,94912.0,9.8743,9.894,9.8547,9.8743,94912.0
2015-11-09 15:20:00,10.04,10.06,10.03,10.06,108936.0,9.8743,9.894,9.8645,9.894,108936.0
2015-11-09 15:30:00,10.06,10.1,10.06,10.1,327896.0,9.894,9.9333,9.894,9.9333,327896.0
2015-11-09 15:40:00,10.1,10.13,10.1,10.13,548040.0,9.9333,9.9628,9.9333,9.9628,548040.0
2015-11-09 15:50:00,10.13,10.13,10.1,10.1,679832.0,9.9628,9.9628,9.9333,9.9333,679832.0
2015-11-10 09:30:00,9.99,10.02,9.97,10.01,543176.0,9.8252,9.8547,9.8055,9.8448,543176.0
2015-11-10 09:40:00,10.01,10.01,9.94,9.99,447664.0,9.8448,9.8448,9.776,9.8252,447664.0
2015-11-10 09:50:00,9.99,10.03,9.97,10.01,295384.0,9.8252,9.8645,9.8055,9.8448,295384.0
2015-11-10 10:00:00,10.02,10.03,9.97,9.98,292768.0,9.8547,9.8645,9.8055,9.8153,292768.0
2015-11-10 10:10:00,9.97,9.99,9.96,9.97,191112.0,9.8055,9.8252,9.7956,9.8055,191112.0
2015-11-10 10:20:00,9.96,9.96,9.93,9.96,444040.0,9.7956,9.7956,9.7661,9.7956,444040.0
2015-11-10 10:30:00,9.96,9.99,9.95,9.98,343488.0,9.7956,9.8252,9.7858,9.8153,343488.0
2015-11-10 10:40:00,9.98,9.99,9.97,9.98,102624.0,9.8153,9.8252,9.8055,9.8153,102624.0
2015-11-10 10:50:00,9.98,10.01,9.98,10.01,65480.0,9.8153,9.8448,9.8153,9.8448,65480.0
2015-11-10 11:00:00,10.01,10.03,10.01,10.01,500480.0,9.8448,9.8645,9.8448,9.8448,500480.0
2015-11-10 11:10:00,10.01,10.02,9.99,10.01,185208.0,9.8448,9.8547,9.8252,9.8448,185208.0
2015-11-10 11:20:00,10.01,10.03,9.99,10.0,205296.0,9.8448,9.8645,9.8252,9.835,205296.0
2015-11-10 11:30:00,10.0,10.0,9.98,9.98,51440.0,9.835,9.835,9.8153,9.8153,51440.0
2015-11-10 11:40:00,10.0,10.03,10.0,10.02,202688.0,9.835,9.8645,9.835,9.8547,202688.0
2015-11-10 11:50:00,10.02,10.02,10.0,10.01,18400.0,9.8547,9.8547,9.835,9.8448,18400.0
2015-11-10 12:00:00,10.01,10.01,9.99,9.99,102376.0,9.8448,9.8448,9.8252,9.8252,102376.0
2015-11-10 12:10:00,10.0,10.02,9.99,10.01,89744.0,9.835,9.8547,9.8252,9.8448,89744.0
2015-11-10 12:20:00,10.02,10.02,10.01,10.02,159368.0,9.8547,9.8547,9.8448,9.8547,159368.0
2015-11-10 12:30:00,10.01,10.02,9.99,10.0,188368.0,9.8448,9.8547,9.8252,9.835,188368.0
2015-11-10 12:40:00,10.0,10.0,9.98,9.99,114704.0,9.835,9.835,9.8153,9.8252,114704.0
2015-11-10 12:50:00,9.99,9.99,9.98,9.99,69616.0,9.8252,9.8252,9.8153,9.8252,69616.0
2015-11-10 13:00:00,9.99,10.0,9.97,9.97,68184.0,9.8252,9.835,9.8055,9.8055,68184.0
2015-11-10 13:10:00,9.97,9.99,9.97,9.97,107200.0,9.8055,9.8252,9.8055,9.8055,107200.0
2015-11-10 13:20:00,9.97,9.98,9.96,9.98,323840.0,9.8055,9.8153,9.7956,9.8153,323840.0
2015-11-10 13:30:00,9.98,10.0,9.98,9.99,88000.0,9.8153,9.835,9.8153,9.8252,88000.0
2015-11-10 13:40:00,10.0,10.02,9.99,10.01,133448.0,9.835,9.8547,9.8252,9.8448,133448.0
2015-11-10 13:50:00,10.02,10.03,10.02,10.02,272264.0,9.8547,9.8645,9.8547,9.8547,272264.0
2015-11-10 14:00:00,10.02,10.03,10.0,10.0,182896.0,9.8547,9.8645,9.835,9.835,182896.0
2015-11-10 14:10:00,10.0,10.02,10.0,10.01,27200.0,9.835,9.8547,9.835,9.8448,27200.0
2015-11-10 14:20:00,10.0,10.01,9.99,9.99,95200.0,9.835,9.8448,9.8252,9.8252,95200.0
2015-11-10 14:30:00,10.0,10.02,10.0,10.01,31040.0,9.835,9.8547,9.835,9.8448,31040.0
2015-11-10 14:40:00,10.01,10.06,10.01,10.06,416256.0,9.8448,9.894,9.8448,9.894,416256.0
2015-11-10 14:50:00,10.06,10.07,10.04,10.05,147624.0,9.894,9.9038,9.8743,9.8842,147624.0
2015-11-10 15:00:00,10.05,10.05,10.04,10.05,161208.0,9.8842,9.8842,9.8743,9.8842,161208.0
2015-11-10 15:10:00,10.05,10.05,10.03,10.04,123208.0,9.8842,9.8842,9.8645,9.8743,123208.0
2015-11-10 15:20:00,10.04,10.04,10.03,10.04,24800.0,9.8743,9.8743,9.8645,9.8743,24800.0
2015-11-10 15:30:00,10.04,10.05,10.03,10.04,203680.0,9.8743,9.8842,9.8645,9.8743,203680.0
2015-11-10 15:40:00,10.04,10.06,10.04,10.04,238152.0,9.8743,9.894,9.8743,9.8743,238152.0
2015-11-10 15:50:00,10.04,10.05,10.0,10.05,814384.0,9.8743,9.8842,9.835,9.8842,814384.0
2015-11-11 09:30:00,10.11,10.11,10.06,10.07,738664.0,9.9432,9.9432,9.894,9.9038,738664.0
2015-11-11 09:40:00,10.06,10.07,10.03,10.04,306976.0,9.894,9.9038,9.8645,9.8743,306976.0
2015-11-11 09:50:00,10.04,10.06,10.03,10.04,364480.0,9.8743,9.894,9.8645,9.8743,364480.0
2015-11-11 10:00:00,10.04,10.04,10.01,10.03,381280.0,9.8743,9.8743,9.8448,9.8645,381280.0
2015-11-11 10:10:00,10.03,10.04,10.0,10.03,133736.0,9.8645,9.8743,9.835,9.8645,133736.0
2015-11-11 10:20:00,10.04,10.06,10.03,10.05,211504.0,9.8743,9.894,9.8645,9.8842,211504.0
2015-11-11 10:30:00,10.05,10.06,10.02,10.03,150520.0,9.8842,9.894,9.8547,9.8645,150520.0
2015-11-11 10:40:00,10.03,10.03,10.01,10.02,153120.0,9.8645,9.8645,9.8448,9.8547,153120.0
2015-11-11 10:50:00,10.01,10.02,9.99,10.02,304776.0,9.8448,9.8547,9.8252,9.8547,304776.0
2015-11-11 11:00:00,10.03,10.04,10.0,10.04,261096.0,9.8645,9.8743,9.835,9.8743,261096.0
2015-11-11 11:10:00,10.04,10.05,10.03,10.05,156536.0,9.8743,9.8842,9.8645,9.8842,156536.0
2015-11-11 11:20:00,10.06,10.07,10.05,10.07,188400.0,9.894,9.9038,9.8842,9.9038,188400.0
2015-11-11 11:30:00,10.07,10.09,10.07,10.08,190016.0,9.9038,9.9235,9.9038,9.9137,190016.0
2015-11-11 11:40:00,10.09,10.1,10.08,10.09,205496.0,9.9235,9.9333,9.9137,9.9235,205496.0
2015-11-11 11:50:00,10.1,10.11,10.1,10.1,218504.0,9.9333,9.9432,9.9333,9.9333,218504.0
2015-11-11 12:00:00,10.1,10.1,10.09,10.1,118808.0,9.9333,9.9333,9.9235,9.9333,118808.0
2015-11-11 12:10:00,10.11,10.13,10.11,10.13,167360.0,9.9432,9.9628,9.9432,9.9628,167360.0
2015-11-11 12:20:00,10.13,10.19,10.13,10.17,405512.0,9.9628,10.0219,9.9628,10.0022,405512.0
2015-11-11 12:30:00,10.18,10.2,10.17,10.19,213376.0,10.012,10.0317,10.0022,10.0219,213376.0
2015-11-11 12:40:00,10.19,10.19,10.18,10.18,78712.0,10.0219,10.0219,10.012,10.012,78712.0
2015-11-11 12:50:00,10.18,10.18,10.16,10.17,247864.0,10.012,10.012,9.9923,10.0022,247864.0
2015-11-11 13:00:00,10.17,10.17,10.13,10.13,115576.0,10.0022,10.0022,9.9628,9.9628,115576.0
2015-11-11 13:10:00,10.12,10.13,10.12,10.13,111112.0,9.953,9.9628,9.953,9.9628,111112.0
2015-11-11 13:20:00,10.13,10.14,10.1,10.1,157360.0,9.9628,9.9727,9.9333,9.9333,157360.0
2015-11-11 13:30:00,10.09,10.1,10.08,10.09,45168.0,9.9235,9.9333,9.9137,9.9235,45168.0
2015-11-11 13:40:00,10.09,10.11,10.09,10.1,66864.0,9.9235,9.9432,9.9235,9.9333,66864.0
2015-11-11 13:50:00,10.11,10.12,10.09,10.09,89448.0,9.9432,9.953,9.9235,9.9235,89448.0
2015-11-11 14:00:00,10.09,10.1,10.08,10.09,83288.0,9.9235,9.9333,9.9137,9.9235,83288.0
2015-11-11 14:10:00,10.09,10.11,10.09,10.11,55424.0,9.9235,9.9432,9.9235,9.9432,55424.0
2015-11-11 14:20:00,10.11,10.13,10.11,10.13,179768.0,9.9432,9.9628,9.9432,9.9628,179768.0
2015-11-11 14:30:00,10.13,10.13,10.11,10.11,45640.0,9.9628,9.9628,9.9432,9.9432,45640.0
2015-11-11 14:40:00,10.11,10.11,10.08,10.09,191528.0,9.9432,9.9432,9.9137,9.9235,191528.0
2015-11-11 14:50:00,10.09,10.1,10.06,10.06,83224.0,9.9235,9.9333,9.894,9.894,83224.0
2015-11-11 15:00:00,10.05,10.05,10.03,10.03,237696.0,9.8842,9.8842,9.8645,9.8645,237696.0
2015-11-11 15:10:00,10.03,10.06,10.03,10.05,131688.0,9.8645,9.894,9.8645,9.8842,131688.0
2015-11-11 15:20:00,10.05,10.06,10.04,10.06,75280.0,9.8842,9.894,9.8743,9.894,75280.0
2015-11-11 15:30:00,10.06,10.06,10.03,10.04,42904.0,9.894,9.894,9.8645,9.8743,42904.0
2015-11-11 15:40:00,10.04,10.05,10.03,10.03,92992.0,9.8743,9.8842,9.8645,9.8645,92992.0
2015-11-11 15:50:00,10.03,10.04,10.02,10.02,298360.0,9.8645,9.8743,9.8547,9.8547,298360.0
2015-11-12 09:30:00,9.94,9.97,9.91,9.93,707328.0,9.776,9.8055,9.7465,9.7661,707328.0
2015-11-12 09:40:00,9.92,9.97,9.9,9.96,336112.0,9.7563,9.8055,9.7366,9.7956,336112.0
2015-11-12 09:50:00,9.96,9.97,9.93,9.97,267616.0,9.7956,9.8055,9.7661,9.8055,267616.0
2015-11-12 10:00:00,9.96,9.97,9.94,9.97,294248.0,9.7956,9.8055,9.776,9.8055,294248.0
2015-11-12 10:10:00,9.98,10.01,9.97,10.01,337152.0,9.8153,9.8448,9.8055,9.8448,337152.0
2015-11-12 10:20:00,10.0,10.0,9.95,9.96,247752.0,9.835,9.835,9.7858,9.7956,247752.0
2015-11-12 10:30:00,9.95,9.98,9.94,9.98,275040.0,9.7858,9.8153,9.776,9.8153,275040.0
2015-11-12 10:40:00,9.99,10.0,9.97,9.97,123896.0,9.8252,9.835,9.8055,9.8055,123896.0
2015-11-12 10:50:00,9.97,10.03,9.96,10.02,377208.0,9.8055,9.8645,9.7956,9.8547,377208.0
2015-11-12 11:00:00,10.03,10.03,10.01,10.03,303048.0,9.8645,9.8645,9.8448,9.8645,303048.0
2015-11-12 11:10:00,10.03,10.04,9.99,9.99,248864.0,9.8645,9.8743,9.8252,9.8252,248864.0
2015-11-12 11:20:00,10.0,10.0,9.97,9.98,135200.0,9.835,9.835,9.8055,9.8153,135200.0
2015-11-12 11:30:00,9.98,9.98,9.95,9.96,156352.0,9.8153,9.8153,9.7858,9.7956,156352.0
2015-11-12 11:40:00,9.96,9.98,9.95,9.97,278528.0,9.7956,9.8153,9.7858,9.8055,278528.0
2015-11-12 11:50:00,9.97,9.99,9.96,9.98,121800.0,9.8055,9.8252,9.7956,9.8153,121800.0
2015-11-12 12:00:00,9.98,9.99,9.96,9.96,84432.0,9.8153,9.8252,9.7956,9.7956,84432.0
2015-11-12 12:10:00,9.96,9.97,9.93,9.93,500144.0,9.7956,9.8055,9.7661,9.7661,500144.0
2015-11-12 12:20:00,9.94,9.94,9.92,9.94,176112.0,9.776,9.776,9.7563,9.776,176112.0
2015-11-12 12:30:00,9.94,9.95,9.93,9.94,122672.0,9.776,9.7858,9.7661,9.776,122672.0
2015-11-12 12:40:00,9.94,9.96,9.93,9.96,212400.0,9.776,9.7956,9.7661,9.7956,212400.0
2015-11-12 12:50:00,9.97,9.98,9.97,9.97,337824.0,9.8055,9.8153,9.8055,9.8055,337824.0
2015-11-12 13:00:00,9.97,9.99,9.96,9.96,197112.0,9.8055,9.8252,9.7956,9.7956,197112.0
2015-11-12 13:10:00,9.96,10.0,9.96,10.0,128720.0,9.7956,9.835,9.7956,9.835,128720.0
2015-11-12 13:20:00,9.99,10.0,9.98,9.98,62560.0,9.8252,9.835,9.8153,9.8153,62560.0
2015-11-12 13:30:00,9.99,9.99,9.97,9.99,122384.0,9.8252,9.8252,9.8055,9.8252,122384.0
2015-11-12 13:40:00,9.99,9.99,9.95,9.96,345768.0,9.8252,9.8252,9.7858,9.7956,345768.0
2015-11-12 13:50:00,9.96,9.97,9.95,9.97,77824.0,9.7956,9.8055,9.7858,9.8055,77824.0
2015-11-12 14:00:00,9.97,9.97,9.95,9.96,66592.0,9.8055,9.8055,9.7858,9.7956,66592.0
2015-11-12 14:10:00,9.95,9.96,9.94,9.94,138232.0,9.7858,9.7956,9.776,9.776,138232.0
2015-11-12 14:20:00,9.94,9.96,9.93,9.96,322344.0,9.776,9.7956,9.7661,9.7956,322344.0
2015-11-12 14:30:00,9.96,9.97,9.94,9.94,279504.0,9.7956,9.8055,9.776,9.776,279504.0
2015-11-12 14:40:00,9.94,9.94,9.91,9.92,267832.0,9.776,9.776,9.7465,9.7563,267832.0
2015-11-12 14:50:00,9.91,9.91,9.87,9.89,467968.0,9.7465,9.7465,9.7071,9.7268,467968.0
2015-11-12 15:00:00,9.89,9.9,9.89,9.89,207024.0,9.7268,9.7366,9.7268,9.7268,207024.0
2015-11-12 15:10:00,9.89,9.92,9.87,9.91,332704.0,9.7268,9.7563,9.7071,9.7465,332704.0
2015-11-12 15:20:00,9.91,9.91,9.9,9.9,189904.0,9.7465,9.7465,9.7366,9.7366,189904.0
2015-11-12 15:30:00,9.91,9.91,9.88,9.89,118800.0,9.7465,9.7465,9.717,9.7268,118800.0
2015-11-12 15:40:00,9.87,9.87,9.85,9.85,358888.0,9.7071,9.7071,9.6875,9.6875,358888.0
2015-11-12 15:50:00,9.85,9.85,9.81,9.82,1118160.0,9.6875,9.6875,9.6481,9.658,1118160.0
2015-11-13 09:30:00,9.75,9.77,9.72,9.72,866888.0,9.5891,9.6088,9.5596,9.5596,866888.0
2015-11-13 09:40:00,9.73,9.73,9.68,9.7,731304.0,9.5694,9.5694,9.5203,9.5399,731304.0
2015-11-13 09:50:00,9.7,9.72,9.68,9.71,491832.0,9.5399,9.5596,9.5203,9.5498,491832.0
2015-11-13 10:00:00,9.7,9.72,9.63,9.65,568064.0,9.5399,9.5596,9.4711,9.4908,568064.0
2015-11-13 10:10:00,9.64,9.65,9.58,9.58,855208.0,9.4809,9.4908,9.4219,9.4219,855208.0
2015-11-13 10:20:00,9.59,9.63,9.59,9.62,806728.0,9.4318,9.4711,9.4318,9.4613,806728.0
2015-11-13 10:30:00,9.62,9.63,9.57,9.58,705608.0,9.4613,9.4711,9.4121,9.4219,705608.0
2015-11-13 10:40:00,9.57,9.6,9.57,9.59,312768.0,9.4121,9.4416,9.4121,9.4318,312768.0
2015-11-13 10:50:00,9.59,9.63,9.58,9.63,427024.0,9.4318,9.4711,9.4219,9.4711,427024.0
2015-11-13 11:00:00,9.62,9.62,9.58,9.59,151224.0,9.4613,9.4613,9.4219,9.4318,151224.0
2015-11-13 11:10:00,9.59,9.6,9.54,9.55,284192.0,9.4318,9.4416,9.3826,9.3924,284192.0
2015-11-13 11:20:00,9.56,9.62,9.56,9.6,355168.0,9.4022,9.4613,9.4022,9.4416,355168.0
2015-11-13 11:30:00,9.6,9.6,9.57,9.57,408896.0,9.4416,9.4416,9.4121,9.4121,408896.0
2015-11-13 11:40:00,9.58,9.58,9.56,9.57,131296.0,9.4219,9.4219,9.4022,9.4121,131296.0
2015-11-13 11:50:00,9.56,9.62,9.56,9.62,358376.0,9.4022,9.4613,9.4022,9.4613,358376.0
2015-11-13 12:00:00,9.62,9.64,9.61,9.63,437568.0,9.4613,9.4809,9.4514,9.4711,437568.0
2015-11-13 12:10:00,9.63,9.67,9.63,9.66,419160.0,9.4711,9.5104,9.4711,9.5006,419160.0
2015-11-13 12:20:00,9.67,9.67,9.63,9.63,198216.0,9.5104,9.5104,9.4711,9.4711,198216.0
2015-11-13 12:30:00,9.63,9.64,9.61,9.61,169912.0,9.4711,9.4809,9.4514,9.4514,169912.0
2015-11-13 12:40:00,9.61,9.61,9.58,9.59,100112.0,9.4514,9.4514,9.4219,9.4318,100112.0
2015-11-13 12:50:00,9.59,9.61,9.59,9.6,80208.0,9.4318,9.4514,9.4318,9.4416,80208.0
2015-11-13 13:00:00,9.6,9.62,9.57,9.58,174232.0,9.4416,9.4613,9.4121,9.4219,174232.0
2015-11-13 13:10:00,9.58,9.59,9.56,9.58,138592.0,9.4219,9.4318,9.4022,9.4219,138592.0
2015-11-13 13:20:00,9.57,9.58,9.56,9.57,140536.0,9.4121,9.4219,9.4022,9.4121,140536.0
2015-11-13 13:30:00,9.57,9.59,9.54,9.55,217744.0,9.4121,9.4318,9.3826,9.3924,217744.0
2015-11-13 13:40:00,9.55,9.58,9.55,9.56,107568.0,9.3924,9.4219,9.3924,9.4022,107568.0
2015-11-13 13:50:00,9.57,9.59,9.56,9.57,76720.0,9.4121,9.4318,9.4022,9.4121,76720.0
2015-11-13 14:00:00,9.56,9.57,9.53,9.53,145152.0,9.4022,9.4121,9.3727,9.3727,145152.0
2015-11-13 14:10:00,9.53,9.57,9.52,9.56,402056.0,9.3727,9.4121,9.3629,9.4022,402056.0
2015-11-13 14:20:00,9.56,9.57,9.54,9.54,94656.0,9.4022,9.4121,9.3826,9.3826,94656.0
2015-11-13 14:30:00,9.53,9.54,9.52,9.53,161432.0,9.3727,9.3826,9.3629,9.3727,161432.0
2015-11-13 14:40:00,9.52,9.53,9.5,9.5,331824.0,9.3629,9.3727,9.3432,9.3432,331824.0
2015-11-13 14:50:00,9.52,9.52,9.47,9.49,520296.0,9.3629,9.3629,9.3137,9.3334,520296.0
2015-11-13 15:00:00,9.49,9.52,9.49,9.52,416848.0,9.3334,9.3629,9.3334,9.3629,416848.0
2015-11-13 15:10:00,9.52,9.53,9.5,9.5,307648.0,9.3629,9.3727,9.3432,9.3432,307648.0
2015-11-13 15:20:00,9.49,9.49,9.47,9.48,283016.0,9.3334,9.3334,9.3137,9.3236,283016.0
2015-11-13 15:30:00,9.49,9.51,9.48,9.5,561392.0,9.3334,9.3531,9.3236,9.3432,561392.0
2015-11-13 15:40:00,9.49,9.51,9.48,9.49,403560.0,9.3334,9.3531,9.3236,9.3334,403560.0
2015-11-13 15:50:00,9.49,9.49,9.43,9.44,1060744.0,9.3334,9.3334,9.2744,9.2842,1060744.0
2015-11-16 09:30:00,9.42,9.5,9.38,9.5,1016680.0,9.2646,9.3432,9.2252,9.3432,1016680.0
2015-11-16 09:40:00,9.51,9.53,9.48,9.5,600584.0,9.3531,9.3727,9.3236,9.3432,600584.0
2015-11-16 09:50:00,9.49,9.52,9.47,9.47,484968.0,9.3334,9.3629,9.3137,9.3137,484968.0
2015-11-16 10:00:00,9.47,9.51,9.44,9.49,272256.0,9.3137,9.3531,9.2842,9.3334,272256.0
2015-11-16 10:10:00,9.49,9.53,9.46,9.53,452768.0,9.3334,9.3727,9.3039,9.3727,452768.0
2015-11-16 10:20:00,9.52,9.54,9.5,9.5,425112.0,9.3629,9.3826,9.3432,9.3432,425112.0
2015-11-16 10:30:00,9.5,9.5,9.45,9.47,249136.0,9.3432,9.3432,9.2941,9.3137,249136.0
2015-11-16 10:40:00,9.47,9.5,9.46,9.48,295400.0,9.3137,9.3432,9.3039,9.3236,295400.0
2015-11-16 10:50:00,9.48,9.48,9.43,9.44,187664.0,9.3236,9.3236,9.2744,9.2842,187664.0
2015-11-16 11:00:00,9.44,9.46,9.43,9.43,143008.0,9.2842,9.3039,9.2744,9.2744,143008.0
2015-11-16 11:10:00,9.43,9.46,9.41,9.44,101320.0,9.2744,9.3039,9.2547,9.2842,101320.0
2015-11-16 11:20:00,9.44,9.46,9.4,9.41,175896.0,9.2842,9.3039,9.2449,9.2547,175896.0
2015-11-16 11:30:00,9.42,9.44,9.42,9.42,75384.0,9.2646,9.2842,9.2646,9.2646,75384.0
2015-11-16 11:40:00,9.43,9.47,9.42,9.46,172608.0,9.2744,9.3137,9.2646,9.3039,172608.0
2015-11-16 11:50:00,9.46,9.47,9.45,9.45,56784.0,9.3039,9.3137,9.2941,9.2941,56784.0
2015-11-16 12:00:00,9.46,9.48,9.45,9.48,65160.0,9.3039,9.3236,9.2941,9.3236,65160.0
2015-11-16 12:10:00,9.48,9.49,9.45,9.46,217744.0,9.3236,9.3334,9.2941,9.3039,217744.0
2015-11-16 12:20:00,9.47,9.49,9.47,9.49,239248.0,9.3137,9.3334,9.3137,9.3334,239248.0
2015-11-16 12:30:00,9.5,9.53,9.5,9.52,296936.0,9.3432,9.3727,9.3432,9.3629,296936.0
2015-11-16 12:40:00,9.52,9.54,9.51,9.52,135976.0,9.3629,9.3826,9.3531,9.3629,135976.0
2015-11-16 12:50:00,9.52,9.52,9.5,9.52,194232.0,9.3629,9.3629,9.3432,9.3629,194232.0
2015-11-16 13:00:00,9.52,9.55,9.52,9.54,222264.0,9.3629,9.3924,9.3629,9.3826,222264.0
2015-11-16 13:10:00,9.55,9.58,9.54,9.58,150952.0,9.3924,9.4219,9.3826,9.4219,150952.0
2015-11-16 13:20:00,9.58,9.6,9.57,9.58,250664.0,9.4219,9.4416,9.4121,9.4219,250664.0
2015-11-16 13:30:00,9.58,9.58,9.57,9.57,93512.0,9.4219,9.4219,9.4121,9.4121,93512.0
2015-11-16 13:40:00,9.57,9.59,9.56,9.59,147568.0,9.4121,9.4318,9.4022,9.4318,147568.0
2015-11-16 13:50:00,9.59,9.61,9.58,9.61,227592.0,9.4318,9.4514,9.4219,9.4514,227592.0
2015-11-16 14:00:00,9.61,9.63,9.6,9.61,188528.0,9.4514,9.4711,9.4416,9.4514,188528.0
2015-11-16 14:10:00,9.61,9.63,9.6,9.63,167752.0,9.4514,9.4711,9.4416,9.4711,167752.0
2015-11-16 14:20:00,9.63,9.64,9.63,9.63,132504.0,9.4711,9.4809,9.4711,9.4711,132504.0
2015-11-16 14:30:00,9.63,9.66,9.63,9.66,225336.0,9.4711,9.5006,9.4711,9.5006,225336.0
2015-11-16 14:40:00,9.66,9.67,9.64,9.64,209656.0,9.5006,9.5104,9.4809,9.4809,209656.0
2015-11-16 14:50:00,9.64,9.66,9.63,9.66,190248.0,9.4809,9.5006,9.4711,9.5006,190248.0
2015-11-16 15:00:00,9.66,9.7,9.66,9.68,296440.0,9.5006,9.5399,9.5006,9.5203,296440.0
2015-11-16 15:10:00,9.68,9.69,9.67,9.67,172096.0,9.5203,9.5301,9.5104,9.5104,172096.0
2015-11-16 15:20:00,9.68,9.71,9.67,9.7,366752.0,9.5203,9.5498,9.5104,9.5399,366752.0
2015-11-16 15:30:00,9.7,9.71,9.7,9.7,259296.0,9.5399,9.5498,9.5399,9.5399,259296.0
2015-11-16 15:40:00,9.7,9.71,9.68,9.69,426768.0,9.5399,9.5498,9.5203,9.5301,426768.0
2015-11-16 15:50:00,9.69,9.72,9.68,9.71,735072.0,9.5301,9.5596,9.5203,9.5498,735072.0
2015-11-17 09:30:00,9.75,9.75,9.71,9.72,1657944.0,9.5891,9.5891,9.5498,9.5596,1657944.0
2015-11-17 09:40:00,9.72,9.74,9.7,9.72,1166536.0,9.5596,9.5793,9.5399,9.5596,1166536.0
2015-11-17 09:50:00,9.71,9.75,9.7,9.74,622208.0,9.5498,9.5891,9.5399,9.5793,622208.0
2015-11-17 10:00:00,9.74,9.76,9.7,9.74,694048.0,9.5793,9.5989,9.5399,9.5793,694048.0
2015-11-17 10:10:00,9.74,9.74,9.71,9.72,429880.0,9.5793,9.5793,9.5498,9.5596,429880.0
2015-11-17 10:20:00,9.72,9.76,9.71,9.75,450944.0,9.5596,9.5989,9.5498,9.5891,450944.0
2015-11-17 10:30:00,9.75,9.8,9.75,9.79,771072.0,9.5891,9.6383,9.5891,9.6285,771072.0
2015-11-17 10:40:00,9.78,9.82,9.77,9.82,403808.0,9.6186,9.658,9.6088,9.658,403808.0
2015-11-17 10:50:00,9.82,9.83,9.8,9.81,346560.0,9.658,9.6678,9.6383,9.6481,346560.0
2015-11-17 11:00:00,9.81,9.81,9.78,9.78,428280.0,9.6481,9.6481,9.6186,9.6186,428280.0
2015-11-17 11:10:00,9.78,9.81,9.78,9.81,165832.0,9.6186,9.6481,9.6186,9.6481,165832.0
2015-11-17 11:20:00,9.81,9.83,9.81,9.83,204368.0,9.6481,9.6678,9.6481,9.6678,204368.0
2015-11-17 11:30:00,9.83,9.87,9.83,9.85,355792.0,9.6678,9.7071,9.6678,9.6875,355792.0
2015-11-17 11:40:00,9.85,9.85,9.83,9.83,192856.0,9.6875,9.6875,9.6678,9.6678,192856.0
2015-11-17 11:50:00,9.83,9.84,9.83,9.84,309160.0,9.6678,9.6776,9.6678,9.6776,309160.0
2015-11-17 12:00:00,9.84,9.85,9.84,9.84,163528.0,9.6776,9.6875,9.6776,9.6776,163528.0
2015-11-17 12:10:00,9.84,9.85,9.84,9.85,189352.0,9.6776,9.6875,9.6776,9.6875,189352.0
2015-11-17 12:20:00,9.85,9.85,9.8,9.81,326512.0,9.6875,9.6875,9.6383,9.6481,326512.0
2015-11-17 12:30:00,9.8,9.82,9.78,9.79,297768.0,9.6383,9.658,9.6186,9.6285,297768.0
2015-11-17 12:40:00,9.78,9.79,9.77,9.78,336896.0,9.6186,9.6285,9.6088,9.6186,336896.0
2015-11-17 12:50:00,9.79,9.81,9.78,9.81,139360.0,9.6285,9.6481,9.6186,9.6481,139360.0
2015-11-17 13:00:00,9.81,9.83,9.81,9.82,206320.0,9.6481,9.6678,9.6481,9.658,206320.0
2015-11-17 13:10:00,9.82,9.84,9.81,9.81,148920.0,9.658,9.6776,9.6481,9.6481,148920.0
2015-11-17 13:20:00,9.81,9.81,9.76,9.76,254712.0,9.6481,9.6481,9.5989,9.5989,254712.0
2015-11-17 13:30:00,9.76,9.79,9.75,9.78,204072.0,9.5989,9.6285,9.5891,9.6186,204072.0
2015-11-17 13:40:00,9.78,9.79,9.77,9.78,204448.0,9.6186,9.6285,9.6088,9.6186,204448.0
2015-11-17 13:50:00,9.78,9.81,9.78,9.81,208832.0,9.6186,9.6481,9.6186,9.6481,208832.0
2015-11-17 14:00:00,9.81,9.83,9.8,9.83,298808.0,9.6481,9.6678,9.6383,9.6678,298808.0
2015-11-17 14:10:00,9.83,9.83,9.8,9.8,84096.0,9.6678,9.6678,9.6383,9.6383,84096.0
2015-11-17 14:20:00,9.8,9.8,9.74,9.74,466688.0,9.6383,9.6383,9.5793,9.5793,466688.0
2015-11-17 14:30:00,9.74,9.74,9.72,9.74,194848.0,9.5793,9.5793,9.5596,9.5793,194848.0
2015-11-17 14:40:00,9.74,9.75,9.68,9.72,405896.0,9.5793,9.5891,9.5203,9.5596,405896.0
2015-11-17 14:50:00,9.72,9.75,9.7,9.75,287256.0,9.5596,9.5891,9.5399,9.5891,287256.0
2015-11-17 15:00:00,9.75,9.75,9.7,9.71,287752.0,9.5891,9.5891,9.5399,9.5498,287752.0
2015-11-17 15:10:00,9.7,9.71,9.67,9.69,412832.0,9.5399,9.5498,9.5104,9.5301,412832.0
2015-11-17 15:20:00,9.68,9.72,9.68,9.72,392296.0,9.5203,9.5596,9.5203,9.5596,392296.0
2015-11-17 15:30:00,9.71,9.73,9.7,9.72,239528.0,9.5498,9.5694,9.5399,9.5596,239528.0
2015-11-17 15:40:00,9.71,9.75,9.71,9.71,452088.0,9.5498,9.5891,9.5498,9.5498,452088.0
2015-11-17 15:50:00,9.71,9.74,9.71,9.72,524032.0,9.5498,9.5793,9.5498,9.5596,524032.0
2015-11-18 09:30:00,9.8,9.83,9.78,9.81,682808.0,9.6383,9.6678,9.6186,9.6481,682808.0
2015-11-18 09:40:00,9.8,9.85,9.8,9.85,249872.0,9.6383,9.6875,9.6383,9.6875,249872.0
2015-11-18 09:50:00,9.85,9.87,9.84,9.84,543192.0,9.6875,9.7071,9.6776,9.6776,543192.0
2015-11-18 10:00:00,9.84,9.88,9.84,9.88,313960.0,9.6776,9.717,9.6776,9.717,313960.0
2015-11-18 10:10:00,9.88,9.88,9.84,9.86,406560.0,9.717,9.717,9.6776,9.6973,406560.0
2015-11-18 10:20:00,9.86,9.88,9.84,9.85,407776.0,9.6973,9.717,9.6776,9.6875,407776.0
2015-11-18 10:30:00,9.85,9.86,9.83,9.84,152072.0,9.6875,9.6973,9.6678,9.6776,152072.0
2015-11-18 10:40:00,9.84,9.86,9.83,9.85,167904.0,9.6776,9.6973,9.6678,9.6875,167904.0
2015-11-18 10:50:00,9.85,9.87,9.84,9.87,423304.0,9.6875,9.7071,9.6776,9.7071,423304.0
2015-11-18 11:00:00,9.87,9.87,9.84,9.87,170472.0,9.7071,9.7071,9.6776,9.7071,170472.0
2015-11-18 11:10:00,9.87,9.9,9.86,9.88,263832.0,9.7071,9.7366,9.6973,9.717,263832.0
2015-11-18 11:20:00,9.89,9.9,9.88,9.9,294464.0,9.7268,9.7366,9.717,9.7366,294464.0
2015-11-18 11:30:00,9.9,9.91,9.9,9.91,377408.0,9.7366,9.7465,9.7366,9.7465,377408.0
2015-11-18 11:40:00,9.91,9.93,9.9,9.92,170032.0,9.7465,9.7661,9.7366,9.7563,170032.0
2015-11-18 11:50:00,9.93,9.93,9.91,9.92,112320.0,9.7661,9.7661,9.7465,9.7563,112320.0
2015-11-18 12:00:00,9.92,9.92,9.9,9.91,355312.0,9.7563,9.7563,9.7366,9.7465,355312.0
2015-11-18 12:10:00,9.9,9.93,9.9,9.93,174888.0,9.7366,9.7661,9.7366,9.7661,174888.0
2015-11-18 12:20:00,9.93,9.94,9.91,9.91,153688.0,9.7661,9.776,9.7465,9.7465,153688.0
2015-11-18 12:30:00,9.92,9.92,9.91,9.91,121200.0,9.7563,9.7563,9.7465,9.7465,121200.0
2015-11-18 12:40:00,9.91,9.91,9.89,9.9,135192.0,9.7465,9.7465,9.7268,9.7366,135192.0
2015-11-18 12:50:00,9.91,9.92,9.9,9.91,52200.0,9.7465,9.7563,9.7366,9.7465,52200.0
2015-11-18 13:00:00,9.91,9.93,9.91,9.93,45632.0,9.7465,9.7661,9.7465,9.7661,45632.0
2015-11-18 13:10:00,9.93,9.94,9.91,9.92,142368.0,9.7661,9.776,9.7465,9.7563,142368.0
2015-11-18 13:20:00,9.92,9.95,9.92,9.94,159400.0,9.7563,9.7858,9.7563,9.776,159400.0
2015-11-18 13:30:00,9.94,9.94,9.92,9.93,121856.0,9.776,9.776,9.7563,9.7661,121856.0
2015-11-18 13:40:00,9.93,9.94,9.93,9.93,65680.0,9.7661,9.776,9.7661,9.7661,65680.0
2015-11-18 13:50:00,9.93,9.94,9.93,9.94,170304.0,9.7661,9.776,9.7661,9.776,170304.0
2015-11-18 14:00:00,9.93,9.99,9.91,9.99,627752.0,9.7661,9.8252,9.7465,9.8252,627752.0
2015-11-18 14:10:00,9.99,10.03,9.99,9.99,485408.0,9.8252,9.8645,9.8252,9.8252,485408.0
2015-11-18 14:20:00,9.98,10.0,9.97,9.98,308880.0,9.8153,9.835,9.8055,9.8153,308880.0
2015-11-18 14:30:00,9.99,9.99,9.96,9.97,239928.0,9.8252,9.8252,9.7956,9.8055,239928.0
2015-11-18 14:40:00,9.98,10.01,9.98,10.0,265504.0,9.8153,9.8448,9.8153,9.835,265504.0
2015-11-18 14:50:00,10.0,10.04,9.99,10.03,216160.0,9.835,9.8743,9.8252,9.8645,216160.0
2015-11-18 15:00:00,10.03,10.03,10.0,10.0,270904.0,9.8645,9.8645,9.835,9.835,270904.0
2015-11-18 15:10:00,10.0,10.05,10.0,10.04,410312.0,9.835,9.8842,9.835,9.8743,410312.0
2015-11-18 15:20:00,10.04,10.04,10.03,10.04,221552.0,9.8743,9.8743,9.8645,9.8743,221552.0
2015-11-18 15:30:00,10.04,10.08,10.04,10.06,744528.0,9.8743,9.9137,9.8743,9.894,744528.0
2015-11-18 15:40:00,10.06,10.09,10.06,10.09,677232.0,9.894,9.9235,9.894,9.9235,677232.0
2015-11-18 15:50:00,10.09,10.12,10.09,10.1,1287600.0,9.9235,9.953,9.9235,9.9333,1287600.0
2015-11-19 09:30:00,10.11,10.13,10.08,10.08,758304.0,9.9432,9.9628,9.9137,9.9137,758304.0
2015-11-19 09:40:00,10.09,10.14,10.09,10.14,1042664.0,9.9235,9.9727,9.9235,9.9727,1042664.0
2015-11-19 09:50:00,10.14,10.15,10.13,10.14,343360.0,9.9727,9.9825,9.9628,9.9727,343360.0
2015-11-19 10:00:00,10.14,10.16,10.11,10.15,772528.0,9.9727,9.9923,9.9432,9.9825,772528.0
2015-11-19 10:10:00,10.15,10.16,10.1,10.1,479896.0,9.9825,9.9923,9.9333,9.9333,479896.0
2015-11-19 10:20:00,10.1,10.13,10.09,10.11,291848.0,9.9333,9.9628,9.9235,9.9432,291848.0
2015-11-19 10:30:00,10.12,10.13,10.08,10.09,222176.0,9.953,9.9628,9.9137,9.9235,222176.0
2015-11-19 10:40:00,10.1,10.12,10.1,10.12,319208.0,9.9333,9.953,9.9333,9.953,319208.0
2015-11-19 10:50:00,10.12,10.13,10.09,10.13,200808.0,9.953,9.9628,9.9235,9.9628,200808.0
2015-11-19 11:00:00,10.12,10.14,10.12,10.14,315832.0,9.953,9.9727,9.953,9.9727,315832.0
2015-11-19 11:10:00,10.15,10.15,10.13,10.15,432168.0,9.9825,9.9825,9.9628,9.9825,432168.0
2015-11-19 11:20:00,10.15,10.17,10.13,10.17,481784.0,9.9825,10.0022,9.9628,10.0022,481784.0
2015-11-19 11:30:00,10.16,10.17,10.13,10.13,206600.0,9.9923,10.0022,9.9628,9.9628,206600.0
2015-11-19 11:40:00,10.14,10.14,10.12,10.12,329176.0,9.9727,9.9727,9.953,9.953,329176.0
2015-11-19 11:50:00,10.12,10.13,10.1,10.12,74512.0,9.953,9.9628,9.9333,9.953,74512.0
2015-11-19 12:00:00,10.12,10.15,10.12,10.14,116752.0,9.953,9.9825,9.953,9.9727,116752.0
2015-11-19 12:10:00,10.14,10.15,10.13,10.14,99912.0,9.9727,9.9825,9.9628,9.9727,99912.0
2015-11-19 12:20:00,10.14,10.15,10.14,10.15,220248.0,9.9727,9.9825,9.9727,9.9825,220248.0
2015-11-19 12:30:00,10.15,10.17,10.15,10.16,184144.0,9.9825,10.0022,9.9825,9.9923,184144.0
2015-11-19 12:40:00,10.16,10.17,10.14,10.16,133680.0,9.9923,10.0022,9.9727,9.9923,133680.0
2015-11-19 12:50:00,10.16,10.19,10.16,10.18,444960.0,9.9923,10.0219,9.9923,10.012,444960.0
2015-11-19 13:00:00,10.18,10.2,10.18,10.2,261576.0,10.012,10.0317,10.012,10.0317,261576.0
2015-11-19 13:10:00,10.2,10.2,10.19,10.2,119856.0,10.0317,10.0317,10.0219,10.0317,119856.0
2015-11-19 13:20:00,10.2,10.2,10.18,10.18,186120.0,10.0317,10.0317,10.012,10.012,186120.0
2015-11-19 13:30:00,10.18,10.19,10.16,10.17,72640.0,10.012,10.0219,9.9923,10.0022,72640.0
2015-11-19 13:40:00,10.17,10.18,10.17,10.18,44200.0,10.0022,10.012,10.0022,10.012,44200.0
2015-11-19 13:50:00,10.18,10.18,10.16,10.16,136320.0,10.012,10.012,9.9923,9.9923,136320.0
2015-11-19 14:00:00,10.16,10.16,10.13,10.14,141120.0,9.9923,9.9923,9.9628,9.9727,141120.0
2015-11-19 14:10:00,10.14,10.15,10.13,10.15,175392.0,9.9727,9.9825,9.9628,9.9825,175392.0
2015-11-19 14:20:00,10.13,10.15,10.13,10.14,114168.0,9.9628,9.9825,9.9628,9.9727,114168.0
2015-11-19 14:30:00,10.14,10.15,10.13,10.13,147280.0,9.9727,9.9825,9.9628,9.9628,147280.0
2015-11-19 14:40:00,10.13,10.13,10.12,10.13,105344.0,9.9628,9.9628,9.953,9.9628,105344.0
2015-11-19 14:50:00,10.13,10.15,10.13,10.13,137248.0,9.9628,9.9825,9.9628,9.9628,137248.0
2015-11-19 15:00:00,10.13,10.13,10.1,10.11,244176.0,9.9628,9.9628,9.9333,9.9432,244176.0
2015-11-19 15:10:00,10.1,10.12,10.1,10.11,265976.0,9.9333,9.953,9.9333,9.9432,265976.0
2015-11-19 15:20:00,10.12,10.15,10.12,10.15,288392.0,9.953,9.9825,9.953,9.9825,288392.0
2015-11-19 15:30:00,10.15,10.15,10.12,10.12,198608.0,9.9825,9.9825,9.953,9.953,198608.0
2015-11-19 15:40:00,10.12,10.13,10.12,10.12,219144.0,9.953,9.9628,9.953,9.953,219144.0
2015-11-19 15:50:00,10.12,10.13,10.1,10.11,505800.0,9.953,9.9628,9.9333,9.9432,505800.0
2015-11-20 09:30:00,10.2,10.21,10.19,10.2,545320.0,10.0317,10.0415,10.0219,10.0317,545320.0
2015-11-20 09:40:00,10.21,10.23,10.2,10.23,456960.0,10.0415,10.0612,10.0317,10.0612,456960.0
2015-11-20 09:50:00,10.23,10.25,10.21,10.24,575328.0,10.0612,10.0809,10.0415,10.071,575328.0
2015-11-20 10:00:00,10.24,10.24,10.21,10.22,396488.0,10.071,10.071,10.0415,10.0514,396488.0
2015-11-20 10:10:00,10.22,10.26,10.22,10.26,291040.0,10.0514,10.0907,10.0514,10.0907,291040.0
2015-11-20 10:20:00,10.25,10.25,10.23,10.23,187920.0,10.0809,10.0809,10.0612,10.0612,187920.0
2015-11-20 10:30:00,10.24,10.24,10.22,10.23,176288.0,10.071,10.071,10.0514,10.0612,176288.0
2015-11-20 10:40:00,10.23,10.24,10.22,10.24,283936.0,10.0612,10.071,10.0514,10.071,283936.0
2015-11-20 10:50:00,10.23,10.24,10.21,10.21,200560.0,10.0612,10.071,10.0415,10.0415,200560.0
2015-11-20 11:00:00,10.21,10.24,10.21,10.24,226984.0,10.0415,10.071,10.0415,10.071,226984.0
2015-11-20 11:10:00,10.24,10.25,10.24,10.25,113888.0,10.071,10.0809,10.071,10.0809,113888.0
2015-11-20 11:20:00,10.26,10.26,10.25,10.25,206024.0,10.0907,10.0907,10.0809,10.0809,206024.0
2015-11-20 11:30:00,10.25,10.25,10.23,10.23,103600.0,10.0809,10.0809,10.0612,10.0612,103600.0
2015-11-20 11:40:00,10.24,10.24,10.23,10.23,108000.0,10.071,10.071,10.0612,10.0612,108000.0
2015-11-20 11:50:00,10.23,10.23,10.21,10.22,179208.0,10.0612,10.0612,10.0415,10.0514,179208.0
2015-11-20 12:00:00,10.21,10.22,10.2,10.22,278800.0,10.0415,10.0514,10.0317,10.0514,278800.0
2015-11-20 12:10:00,10.22,10.23,10.21,10.23,123272.0,10.0514,10.0612,10.0415,10.0612,123272.0
2015-11-20 12:20:00,10.23,10.23,10.22,10.23,91840.0,10.0612,10.0612,10.0514,10.0612,91840.0
2015-11-20 12:30:00,10.23,10.24,10.23,10.23,82712.0,10.0612,10.071,10.0612,10.0612,82712.0
2015-11-20 12:40:00,10.23,10.24,10.23,10.23,124304.0,10.0612,10.071,10.0612,10.0612,124304.0
2015-11-20 12:50:00,10.24,10.24,10.23,10.24,52528.0,10.071,10.071,10.0612,10.071,52528.0
2015-11-20 13:00:00,10.24,10.25,10.24,10.25,174176.0,10.071,10.0809,10.071,10.0809,174176.0
2015-11-20 13:10:00,10.25,10.25,10.24,10.24,98664.0,10.0809,10.0809,10.071,10.071,98664.0
2015-11-20 13:20:00,10.24,10.25,10.24,10.24,82928.0,10.071,10.0809,10.071,10.071,82928.0
2015-11-20 13:30:00,10.24,10.24,10.22,10.22,95992.0,10.071,10.071,10.0514,10.0514,95992.0
2015-11-20 13:40:00,10.22,10.23,10.21,10.23,112400.0,10.0514,10.0612,10.0415,10.0612,112400.0
2015-11-20 13:50:00,10.22,10.23,10.22,10.23,99408.0,10.0514,10.0612,10.0514,10.0612,99408.0
2015-11-20 14:00:00,10.23,10.24,10.22,10.24,126744.0,10.0612,10.071,10.0514,10.071,126744.0
2015-11-20 14:10:00,10.24,10.24,10.23,10.24,70824.0,10.071,10.071,10.0612,10.071,70824.0
2015-11-20 14:20:00,10.24,10.24,10.22,10.22,65528.0,10.071,10.071,10.0514,10.0514,65528.0
2015-11-20 14:30:00,10.22,10.24,10.22,10.24,135712.0,10.0514,10.071,10.0514,10.071,135712.0
2015-11-20 14:40:00,10.24,10.24,10.23,10.23,157728.0,10.071,10.071,10.0612,10.0612,157728.0
2015-11-20 14:50:00,10.23,10.24,10.2,10.2,229440.0,10.0612,10.071,10.0317,10.0317,229440.0
2015-11-20 15:00:00,10.21,10.22,10.19,10.21,180440.0,10.0415,10.0514,10.0219,10.0415,180440.0
2015-11-20 15:10:00,10.2,10.22,10.2,10.21,165960.0,10.0317,10.0514,10.0317,10.0415,165960.0
2015-11-20 15:20:00,10.21,10.22,10.21,10.21,288552.0,10.0415,10.0514,10.0415,10.0415,288552.0
2015-11-20 15:30:00,10.21,10.22,10.21,10.22,279296.0,10.0415,10.0514,10.0415,10.0514,279296.0
2015-11-20 15:40:00,10.22,10.24,10.22,10.23,116840.0,10.0514,10.071,10.0514,10.0612,116840.0
2015-11-20 15:50:00,10.24,10.24,10.22,10.24,405352.0,10.071,10.071,10.0514,10.071,405352.0
2015-11-23 09:30:00,10.25,10.26,10.22,10.25,508064.0,10.0809,10.0907,10.0514,10.0809,508064.0
2015-11-23 09:40:00,10.26,10.29,10.25,10.29,298560.0,10.0907,10.1202,10.0809,10.1202,298560.0
2015-11-23 09:50:00,10.29,10.3,10.27,10.27,288008.0,10.1202,10.13,10.1005,10.1005,288008.0
2015-11-23 10:00:00,10.28,10.29,10.25,10.28,242376.0,10.1104,10.1202,10.0809,10.1104,242376.0
2015-11-23 10:10:00,10.28,10.32,10.28,10.32,270520.0,10.1104,10.1497,10.1104,10.1497,270520.0
2015-11-23 10:20:00,10.32,10.33,10.29,10.3,264168.0,10.1497,10.1595,10.1202,10.13,264168.0
2015-11-23 10:30:00,10.3,10.3,10.29,10.29,171456.0,10.13,10.13,10.1202,10.1202,171456.0
2015-11-23 10:40:00,10.28,10.31,10.28,10.31,233048.0,10.1104,10.1399,10.1104,10.1399,233048.0
2015-11-23 10:50:00,10.31,10.31,10.29,10.31,89984.0,10.1399,10.1399,10.1202,10.1399,89984.0
2015-11-23 11:00:00,10.31,10.31,10.28,10.29,83352.0,10.1399,10.1399,10.1104,10.1202,83352.0
2015-11-23 11:10:00,10.29,10.29,10.28,10.28,86992.0,10.1202,10.1202,10.1104,10.1104,86992.0
2015-11-23 11:20:00,10.27,10.28,10.27,10.27,129120.0,10.1005,10.1104,10.1005,10.1005,129120.0
2015-11-23 11:30:00,10.27,10.28,10.25,10.25,125704.0,10.1005,10.1104,10.0809,10.0809,125704.0
2015-11-23 11:40:00,10.25,10.27,10.25,10.26,90800.0,10.0809,10.1005,10.0809,10.0907,90800.0
2015-11-23 11:50:00,10.27,10.27,10.26,10.27,118168.0,10.1005,10.1005,10.0907,10.1005,118168.0
2015-11-23 12:00:00,10.27,10.27,10.25,10.26,101512.0,10.1005,10.1005,10.0809,10.0907,101512.0
2015-11-23 12:10:00,10.25,10.26,10.24,10.24,84736.0,10.0809,10.0907,10.071,10.071,84736.0
2015-11-23 12:20:00,10.24,10.25,10.23,10.25,68400.0,10.071,10.0809,10.0612,10.0809,68400.0
2015-11-23 12:30:00,10.24,10.25,10.24,10.24,66336.0,10.071,10.0809,10.071,10.071,66336.0
2015-11-23 12:40:00,10.25,10.26,10.24,10.25,99008.0,10.0809,10.0907,10.071,10.0809,99008.0
2015-11-23 12:50:00,10.25,10.26,10.25,10.26,58752.0,10.0809,10.0907,10.0809,10.0907,58752.0
2015-11-23 13:00:00,10.26,10.27,10.25,10.26,172768.0,10.0907,10.1005,10.0809,10.0907,172768.0
2015-11-23 13:10:00,10.26,10.26,10.24,10.25,45320.0,10.0907,10.0907,10.071,10.0809,45320.0
2015-11-23 13:20:00,10.25,10.25,10.23,10.24,117904.0,10.0809,10.0809,10.0612,10.071,117904.0
2015-11-23 13:30:00,10.24,10.25,10.23,10.24,40664.0,10.071,10.0809,10.0612,10.071,40664.0
2015-11-23 13:40:00,10.24,10.24,10.23,10.23,114664.0,10.071,10.071,10.0612,10.0612,114664.0
2015-11-23 13:50:00,10.23,10.23,10.2,10.2,268208.0,10.0612,10.0612,10.0317,10.0317,268208.0
2015-11-23 14:00:00,10.2,10.2,10.15,10.15,447760.0,10.0317,10.0317,9.9825,9.9825,447760.0
2015-11-23 14:10:00,10.15,10.17,10.15,10.15,100040.0,9.9825,10.0022,9.9825,9.9825,100040.0
2015-11-23 14:20:00,10.15,10.15,10.13,10.13,166352.0,9.9825,9.9825,9.9628,9.9628,166352.0
2015-11-23 14:30:00,10.13,10.14,10.1,10.11,238864.0,9.9628,9.9727,9.9333,9.9432,238864.0
2015-11-23 14:40:00,10.12,10.13,10.11,10.13,253704.0,9.953,9.9628,9.9432,9.9628,253704.0
2015-11-23 14:50:00,10.13,10.16,10.13,10.15,88104.0,9.9628,9.9923,9.9628,9.9825,88104.0
2015-11-23 15:00:00,10.16,10.17,10.15,10.17,105064.0,9.9923,10.0022,9.9825,10.0022,105064.0
2015-11-23 15:10:00,10.18,10.19,10.17,10.19,101112.0,10.012,10.0219,10.0022,10.0219,101112.0
2015-11-23 15:20:00,10.19,10.2,10.19,10.19,198208.0,10.0219,10.0317,10.0219,10.0219,198208.0
2015-11-23 15:30:00,10.19,10.21,10.19,10.19,237448.0,10.0219,10.0415,10.0219,10.0219,237448.0
2015-11-23 15:40:00,10.19,10.19,10.18,10.18,376208.0,10.0219,10.0219,10.012,10.012,376208.0
2015-11-23 15:50:00,10.18,10.2,10.18,10.19,537248.0,10.012,10.0317,10.012,10.0219,537248.0
2015-11-24 09:30:00,10.06,10.12,10.05,10.11,513856.0,9.894,9.953,9.8842,9.9432,513856.0
2015-11-24 09:40:00,10.11,10.11,10.09,10.09,316608.0,9.9432,9.9432,9.9235,9.9235,316608.0
2015-11-24 09:50:00,10.09,10.12,10.09,10.11,299128.0,9.9235,9.953,9.9235,9.9432,299128.0
2015-11-24 10:00:00,10.11,10.13,10.1,10.11,547776.0,9.9432,9.9628,9.9333,9.9432,547776.0
2015-11-24 10:10:00,10.11,10.12,10.06,10.07,477848.0,9.9432,9.953,9.894,9.9038,477848.0
2015-11-24 10:20:00,10.06,10.07,10.03,10.03,336064.0,9.894,9.9038,9.8645,9.8645,336064.0
2015-11-24 10:30:00,10.03,10.03,9.96,9.98,513104.0,9.8645,9.8645,9.7956,9.8153,513104.0
2015-11-24 10:40:00,9.98,9.99,9.96,9.96,329232.0,9.8153,9.8252,9.7956,9.7956,329232.0
2015-11-24 10:50:00,9.96,10.0,9.96,9.99,400520.0,9.7956,9.835,9.7956,9.8252,400520.0
2015-11-24 11:00:00,10.0,10.03,9.97,10.03,163080.0,9.835,9.8645,9.8055,9.8645,163080.0
2015-11-24 11:10:00,10.02,10.03,10.01,10.02,156088.0,9.8547,9.8645,9.8448,9.8547,156088.0
2015-11-24 11:20:00,10.02,10.07,10.02,10.07,322352.0,9.8547,9.9038,9.8547,9.9038,322352.0
2015-11-24 11:30:00,10.07,10.11,10.07,10.11,374328.0,9.9038,9.9432,9.9038,9.9432,374328.0
2015-11-24 11:40:00,10.1,10.11,10.09,10.1,126568.0,9.9333,9.9432,9.9235,9.9333,126568.0
2015-11-24 11:50:00,10.1,10.14,10.1,10.13,227960.0,9.9333,9.9727,9.9333,9.9628,227960.0
2015-11-24 12:00:00,10.13,10.16,10.12,10.12,229184.0,9.9628,9.9923,9.953,9.953,229184.0
2015-11-24 12:10:00,10.12,10.13,10.1,10.1,188904.0,9.953,9.9628,9.9333,9.9333,188904.0
2015-11-24 12:20:00,10.1,10.11,10.08,10.1,213400.0,9.9333,9.9432,9.9137,9.9333,213400.0
2015-11-24 12:30:00,10.11,10.12,10.1,10.11,37600.0,9.9432,9.953,9.9333,9.9432,37600.0
2015-11-24 12:40:00,10.12,10.12,10.11,10.11,99168.0,9.953,9.953,9.9432,9.9432,99168.0
2015-11-24 12:50:00,10.11,10.12,10.1,10.11,91160.0,9.9432,9.953,9.9333,9.9432,91160.0
2015-11-24 13:00:00,10.11,10.17,10.11,10.16,327928.0,9.9432,10.0022,9.9432,9.9923,327928.0
2015-11-24 13:10:00,10.17,10.17,10.14,10.14,114080.0,10.0022,10.0022,9.9727,9.9727,114080.0
2015-11-24 13:20:00,10.14,10.17,10.14,10.17,87640.0,9.9727,10.0022,9.9727,10.0022,87640.0
2015-11-24 13:30:00,10.17,10.19,10.17,10.17,406200.0,10.0022,10.0219,10.0022,10.0022,406200.0
2015-11-24 13:40:00,10.17,10.18,10.17,10.18,75200.0,10.0022,10.012,10.0022,10.012,75200.0
2015-11-24 13:50:00,10.18,10.19,10.17,10.18,72368.0,10.012,10.0219,10.0022,10.012,72368.0
2015-11-24 14:00:00,10.18,10.22,10.18,10.21,147576.0,10.012,10.0514,10.012,10.0415,147576.0
2015-11-24 14:10:00,10.21,10.21,10.14,10.15,286248.0,10.0415,10.0415,9.9727,9.9825,286248.0
2015-11-24 14:20:00,10.15,10.15,10.13,10.13,82784.0,9.9825,9.9825,9.9628,9.9628,82784.0
2015-11-24 14:30:00,10.14,10.17,10.13,10.16,118720.0,9.9727,10.0022,9.9628,9.9923,118720.0
2015-11-24 14:40:00,10.16,10.17,10.15,10.16,108272.0,9.9923,10.0022,9.9825,9.9923,108272.0
2015-11-24 14:50:00,10.16,10.18,10.16,10.18,151168.0,9.9923,10.012,9.9923,10.012,151168.0
2015-11-24 15:00:00,10.18,10.19,10.16,10.19,116408.0,10.012,10.0219,9.9923,10.0219,116408.0
2015-11-24 15:10:00,10.18,10.2,10.18,10.19,281528.0,10.012,10.0317,10.012,10.0219,281528.0
2015-11-24 15:20:00,10.19,10.19,10.17,10.17,156016.0,10.0219,10.0219,10.0022,10.0022,156016.0
2015-11-24 15:30:00,10.17,10.17,10.14,10.14,108320.0,10.0022,10.0022,9.9727,9.9727,108320.0
2015-11-24 15:40:00,10.14,10.16,10.14,10.15,138368.0,9.9727,9.9923,9.9727,9.9825,138368.0
2015-11-24 15:50:00,10.15,10.17,10.14,10.17,569616.0,9.9825,10.0022,9.9727,10.0022,569616.0
2015-11-25 09:30:00,10.2,10.2,10.18,10.2,458440.0,10.0317,10.0317,10.012,10.0317,458440.0
2015-11-25 09:40:00,10.2,10.2,10.15,10.18,286576.0,10.0317,10.0317,9.9825,10.012,286576.0
2015-11-25 09:50:00,10.18,10.21,10.17,10.2,172616.0,10.012,10.0415,10.0022,10.0317,172616.0
2015-11-25 10:00:00,10.21,10.21,10.18,10.18,213680.0,10.0415,10.0415,10.012,10.012,213680.0
2015-11-25 10:10:00,10.18,10.22,10.17,10.22,171280.0,10.012,10.0514,10.0022,10.0514,171280.0
2015-11-25 10:20:00,10.21,10.21,10.18,10.19,199992.0,10.0415,10.0415,10.012,10.0219,199992.0
2015-11-25 10:30:00,10.19,10.22,10.19,10.22,288840.0,10.0219,10.0514,10.0219,10.0514,288840.0
2015-11-25 10:40:00,10.22,10.22,10.2,10.21,223904.0,10.0514,10.0514,10.0317,10.0415,223904.0
2015-11-25 10:50:00,10.21,10.21,10.19,10.19,132888.0,10.0415,10.0415,10.0219,10.0219,132888.0
2015-11-25 11:00:00,10.19,10.19,10.17,10.19,169576.0,10.0219,10.0219,10.0022,10.0219,169576.0
2015-11-25 11:10:00,10.19,10.19,10.17,10.18,159232.0,10.0219,10.0219,10.0022,10.012,159232.0
2015-11-25 11:20:00,10.19,10.19,10.16,10.17,368632.0,10.0219,10.0219,9.9923,10.0022,368632.0
2015-11-25 11:30:00,10.17,10.19,10.16,10.19,192520.0,10.0022,10.0219,9.9923,10.0219,192520.0
2015-11-25 11:40:00,10.19,10.19,10.18,10.19,71856.0,10.0219,10.0219,10.012,10.0219,71856.0
2015-11-25 11:50:00,10.19,10.21,10.19,10.21,188624.0,10.0219,10.0415,10.0219,10.0415,188624.0
2015-11-25 12:00:00,10.21,10.22,10.21,10.22,287624.0,10.0415,10.0514,10.0415,10.0514,287624.0
2015-11-25 12:10:00,10.22,10.22,10.21,10.22,104176.0,10.0514,10.0514,10.0415,10.0514,104176.0
2015-11-25 12:20:00,10.22,10.22,10.21,10.21,93600.0,10.0514,10.0514,10.0415,10.0415,93600.0
2015-11-25 12:30:00,10.21,10.22,10.21,10.22,106848.0,10.0415,10.0514,10.0415,10.0514,106848.0
2015-11-25 12:40:00,10.21,10.22,10.21,10.22,117264.0,10.0415,10.0514,10.0415,10.0514,117264.0
2015-11-25 12:50:00,10.22,10.22,10.21,10.21,88824.0,10.0514,10.0514,10.0415,10.0415,88824.0
2015-11-25 13:00:00,10.21,10.22,10.21,10.21,208432.0,10.0415,10.0514,10.0415,10.0415,208432.0
2015-11-25 13:10:00,10.21,10.21,10.2,10.2,162584.0,10.0415,10.0415,10.0317,10.0317,162584.0
2015-11-25 13:20:00,10.2,10.2,10.19,10.2,128736.0,10.0317,10.0317,10.0219,10.0317,128736.0
2015-11-25 13:30:00,10.2,10.2,10.2,10.2,112192.0,10.0317,10.0317,10.0317,10.0317,112192.0
2015-11-25 13:40:00,10.2,10.2,10.19,10.2,100600.0,10.0317,10.0317,10.0219,10.0317,100600.0
2015-11-25 13:50:00,10.2,10.21,10.2,10.21,60360.0,10.0317,10.0415,10.0317,10.0415,60360.0
2015-11-25 14:00:00,10.21,10.21,10.2,10.2,88240.0,10.0415,10.0415,10.0317,10.0317,88240.0
2015-11-25 14:10:00,10.21,10.21,10.2,10.21,123472.0,10.0415,10.0415,10.0317,10.0415,123472.0
2015-11-25 14:20:00,10.21,10.22,10.21,10.21,64800.0,10.0415,10.0514,10.0415,10.0415,64800.0
2015-11-25 14:30:00,10.21,10.22,10.21,10.21,82544.0,10.0415,10.0514,10.0415,10.0415,82544.0
2015-11-25 14:40:00,10.21,10.21,10.19,10.2,48528.0,10.0415,10.0415,10.0219,10.0317,48528.0
2015-11-25 14:50:00,10.21,10.21,10.2,10.21,128640.0,10.0415,10.0415,10.0317,10.0415,128640.0
2015-11-25 15:00:00,10.21,10.21,10.21,10.21,249312.0,10.0415,10.0415,10.0415,10.0415,249312.0
2015-11-25 15:10:00,10.21,10.21,10.2,10.21,180120.0,10.0415,10.0415,10.0317,10.0415,180120.0
2015-11-25 15:20:00,10.21,10.22,10.21,10.22,146952.0,10.0415,10.0514,10.0415,10.0514,146952.0
2015-11-25 15:30:00,10.21,10.21,10.2,10.2,140456.0,10.0415,10.0415,10.0317,10.0317,140456.0
2015-11-25 15:40:00,10.2,10.2,10.19,10.2,171200.0,10.0317,10.0317,10.0219,10.0317,171200.0
2015-11-25 15:50:00,10.2,10.2,10.18,10.18,297208.0,10.0317,10.0317,10.012,10.012,297208.0
2015-11-27 09:30:00,10.23,10.24,10.2,10.23,296480.0,10.0612,10.071,10.0317,10.0612,296480.0
2015-11-27 09:40:00,10.22,10.22,10.19,10.19,340688.0,10.0514,10.0514,10.0219,10.0219,340688.0
2015-11-27 09:50:00,10.19,10.2,10.18,10.2,324520.0,10.0219,10.0317,10.012,10.0317,324520.0
2015-11-27 10:00:00,10.19,10.19,10.15,10.18,138752.0,10.0219,10.0219,9.9825,10.012,138752.0
2015-11-27 10:10:00,10.18,10.2,10.18,10.2,68616.0,10.012,10.0317,10.012,10.0317,68616.0
2015-11-27 10:20:00,10.2,10.2,10.19,10.2,98928.0,10.0317,10.0317,10.0219,10.0317,98928.0
2015-11-27 10:30:00,10.2,10.2,10.18,10.18,87776.0,10.0317,10.0317,10.012,10.012,87776.0
2015-11-27 10:40:00,10.18,10.2,10.18,10.19,68760.0,10.012,10.0317,10.012,10.0219,68760.0
2015-11-27 10:50:00,10.19,10.19,10.18,10.19,81600.0,10.0219,10.0219,10.012,10.0219,81600.0
2015-11-27 11:00:00,10.19,10.21,10.19,10.21,189240.0,10.0219,10.0415,10.0219,10.0415,189240.0
2015-11-27 11:10:00,10.21,10.23,10.21,10.23,141664.0,10.0415,10.0612,10.0415,10.0612,141664.0
2015-11-27 11:20:00,10.23,10.25,10.23,10.24,94376.0,10.0612,10.0809,10.0612,10.071,94376.0
2015-11-27 11:30:00,10.24,10.26,10.24,10.24,140896.0,10.071,10.0907,10.071,10.071,140896.0
2015-11-27 11:40:00,10.24,10.25,10.23,10.23,107640.0,10.071,10.0809,10.0612,10.0612,107640.0
2015-11-27 11:50:00,10.23,10.24,10.23,10.23,78040.0,10.0612,10.071,10.0612,10.0612,78040.0
2015-11-27 12:00:00,10.23,10.24,10.22,10.23,80984.0,10.0612,10.071,10.0514,10.0612,80984.0
2015-11-27 12:10:00,10.23,10.24,10.23,10.24,36648.0,10.0612,10.071,10.0612,10.071,36648.0
2015-11-27 12:20:00,10.24,10.24,10.23,10.24,113920.0,10.071,10.071,10.0612,10.071,113920.0
2015-11-27 12:30:00,10.24,10.25,10.24,10.24,118472.0,10.071,10.0809,10.071,10.071,118472.0
2015-11-27 12:40:00,10.24,10.24,10.23,10.23,114744.0,10.071,10.071,10.0612,10.0612,114744.0
2015-11-27 12:50:00,10.23,10.23,10.21,10.22,222872.0,10.0612,10.0612,10.0415,10.0514,222872.0
2015-11-30 09:30:00,10.27,10.28,10.23,10.25,364472.0,10.1005,10.1104,10.0612,10.0809,364472.0
2015-11-30 09:40:00,10.25,10.26,10.22,10.22,348832.0,10.0809,10.0907,10.0514,10.0514,348832.0
2015-11-30 09:50:00,10.22,10.23,10.2,10.2,209944.0,10.0514,10.0612,10.0317,10.0317,209944.0
2015-11-30 10:00:00,10.2,10.22,10.19,10.22,289632.0,10.0317,10.0514,10.0219,10.0514,289632.0
2015-11-30 10:10:00,10.22,10.22,10.16,10.17,389800.0,10.0514,10.0514,9.9923,10.0022,389800.0
2015-11-30 10:20:00,10.17,10.21,10.17,10.2,162312.0,10.0022,10.0415,10.0022,10.0317,162312.0
2015-11-30 10:30:00,10.2,10.22,10.2,10.21,130344.0,10.0317,10.0514,10.0317,10.0415,130344.0
2015-11-30 10:40:00,10.21,10.22,10.2,10.21,118016.0,10.0415,10.0514,10.0317,10.0415,118016.0
2015-11-30 10:50:00,10.21,10.22,10.18,10.18,128648.0,10.0415,10.0514,10.012,10.012,128648.0
2015-11-30 11:00:00,10.19,10.2,10.18,10.19,109632.0,10.0219,10.0317,10.012,10.0219,109632.0
2015-11-30 11:10:00,10.19,10.21,10.19,10.19,159440.0,10.0219,10.0415,10.0219,10.0219,159440.0
2015-11-30 11:20:00,10.19,10.2,10.15,10.16,185944.0,10.0219,10.0317,9.9825,9.9923,185944.0
2015-11-30 11:30:00,10.16,10.16,10.15,10.15,104000.0,9.9923,9.9923,9.9825,9.9825,104000.0
2015-11-30 11:40:00,10.15,10.15,10.12,10.13,133984.0,9.9825,9.9825,9.953,9.9628,133984.0
2015-11-30 11:50:00,10.12,10.12,10.11,10.11,223904.0,9.953,9.953,9.9432,9.9432,223904.0
2015-11-30 12:00:00,10.11,10.12,10.1,10.12,1006400.0,9.9432,9.953,9.9333,9.953,1006400.0
2015-11-30 12:10:00,10.12,10.12,10.1,10.12,217680.0,9.953,9.953,9.9333,9.953,217680.0
2015-11-30 12:20:00,10.12,10.13,10.12,10.12,96088.0,9.953,9.9628,9.953,9.953,96088.0
2015-11-30 12:30:00,10.12,10.12,10.11,10.11,98296.0,9.953,9.953,9.9432,9.9432,98296.0
2015-11-30 12:40:00,10.11,10.13,10.1,10.13,87544.0,9.9432,9.9628,9.9333,9.9628,87544.0
2015-11-30 12:50:00,10.12,10.13,10.12,10.12,81688.0,9.953,9.9628,9.953,9.953,81688.0
2015-11-30 13:00:00,10.12,10.13,10.12,10.13,117064.0,9.953,9.9628,9.953,9.9628,117064.0
2015-11-30 13:10:00,10.12,10.13,10.11,10.11,130824.0,9.953,9.9628,9.9432,9.9432,130824.0
2015-11-30 13:20:00,10.11,10.15,10.1,10.15,164000.0,9.9432,9.9825,9.9333,9.9825,164000.0
2015-11-30 13:30:00,10.15,10.15,10.14,10.14,108928.0,9.9825,9.9825,9.9727,9.9727,108928.0
2015-11-30 13:40:00,10.14,10.17,10.14,10.17,177696.0,9.9727,10.0022,9.9727,10.0022,177696.0
2015-11-30 13:50:00,10.17,10.21,10.17,10.21,206296.0,10.0022,10.0415,10.0022,10.0415,206296.0
2015-11-30 14:00:00,10.2,10.21,10.2,10.21,181496.0,10.0317,10.0415,10.0317,10.0415,181496.0
2015-11-30 14:10:00,10.21,10.22,10.2,10.21,183248.0,10.0415,10.0514,10.0317,10.0415,183248.0
2015-11-30 14:20:00,10.21,10.21,10.2,10.2,99816.0,10.0415,10.0415,10.0317,10.0317,99816.0
2015-11-30 14:30:00,10.2,10.21,10.2,10.2,127600.0,10.0317,10.0415,10.0317,10.0317,127600.0
2015-11-30 14:40:00,10.19,10.21,10.18,10.19,128456.0,10.0219,10.0415,10.012,10.0219,128456.0
2015-11-30 14:50:00,10.19,10.19,10.16,10.16,102304.0,10.0219,10.0219,9.9923,9.9923,102304.0
2015-11-30 15:00:00,10.16,10.17,10.16,10.17,57520.0,9.9923,10.0022,9.9923,10.0022,57520.0
2015-11-30 15:10:00,10.17,10.17,10.15,10.16,116136.0,10.0022,10.0022,9.9825,9.9923,116136.0
2015-11-30 15:20:00,10.15,10.16,10.13,10.14,122704.0,9.9825,9.9923,9.9628,9.9727,122704.0
2015-11-30 15:30:00,10.14,10.17,10.14,10.16,139712.0,9.9727,10.0022,9.9727,9.9923,139712.0
2015-11-30 15:40:00,10.17,10.17,10.14,10.17,506968.0,10.0022,10.0022,9.9727,10.0022,506968.0
2015-11-30 15:50:00,10.16,10.17,10.15,10.16,1127360.0,9.9923,10.0022,9.9825,9.9923,1127360.0
2015-12-01 09:30:00,10.24,10.27,10.22,10.26,321768.0,10.071,10.1005,10.0514,10.0907,321768.0
2015-12-01 09:40:00,10.25,10.3,10.25,10.3,417920.0,10.0809,10.13,10.0809,10.13,417920.0
2015-12-01 09:50:00,10.31,10.33,10.31,10.33,374512.0,10.1399,10.1595,10.1399,10.1595,374512.0
2015-12-01 10:00:00,10.33,10.34,10.3,10.31,279736.0,10.1595,10.1694,10.13,10.1399,279736.0
2015-12-01 10:10:00,10.3,10.31,10.22,10.24,497936.0,10.13,10.1399,10.0514,10.071,497936.0
2015-12-01 10:20:00,10.24,10.25,10.22,10.25,223520.0,10.071,10.0809,10.0514,10.0809,223520.0
2015-12-01 10:30:00,10.24,10.28,10.22,10.28,334832.0,10.071,10.1104,10.0514,10.1104,334832.0
2015-12-01 10:40:00,10.28,10.32,10.28,10.32,264368.0,10.1104,10.1497,10.1104,10.1497,264368.0
2015-12-01 10:50:00,10.32,10.33,10.3,10.31,186768.0,10.1497,10.1595,10.13,10.1399,186768.0
2015-12-01 11:00:00,10.31,10.32,10.29,10.29,300488.0,10.1399,10.1497,10.1202,10.1202,300488.0
2015-12-01 11:10:00,10.29,10.3,10.27,10.29,90336.0,10.1202,10.13,10.1005,10.1202,90336.0
2015-12-01 11:20:00,10.28,10.31,10.28,10.28,122288.0,10.1104,10.1399,10.1104,10.1104,122288.0
2015-12-01 11:30:00,10.29,10.3,10.26,10.27,138968.0,10.1202,10.13,10.0907,10.1005,138968.0
2015-12-01 11:40:00,10.27,10.3,10.27,10.3,61864.0,10.1005,10.13,10.1005,10.13,61864.0
2015-12-01 11:50:00,10.3,10.3,10.28,10.29,78832.0,10.13,10.13,10.1104,10.1202,78832.0
2015-12-01 12:00:00,10.3,10.3,10.29,10.29,45504.0,10.13,10.13,10.1202,10.1202,45504.0
2015-12-01 12:10:00,10.3,10.3,10.29,10.3,103184.0,10.13,10.13,10.1202,10.13,103184.0
2015-12-01 12:20:00,10.29,10.31,10.29,10.31,52264.0,10.1202,10.1399,10.1202,10.1399,52264.0
2015-12-01 12:30:00,10.32,10.32,10.31,10.31,91616.0,10.1497,10.1497,10.1399,10.1399,91616.0
2015-12-01 12:40:00,10.31,10.32,10.31,10.31,69728.0,10.1399,10.1497,10.1399,10.1399,69728.0
2015-12-01 12:50:00,10.31,10.33,10.31,10.32,143680.0,10.1399,10.1595,10.1399,10.1497,143680.0
2015-12-01 13:00:00,10.32,10.32,10.3,10.31,108616.0,10.1497,10.1497,10.13,10.1399,108616.0
2015-12-01 13:10:00,10.31,10.31,10.29,10.29,66688.0,10.1399,10.1399,10.1202,10.1202,66688.0
2015-12-01 13:20:00,10.29,10.29,10.27,10.27,45800.0,10.1202,10.1202,10.1005,10.1005,45800.0
2015-12-01 13:30:00,10.27,10.27,10.25,10.26,60768.0,10.1005,10.1005,10.0809,10.0907,60768.0
2015-12-01 13:40:00,10.26,10.28,10.26,10.26,73696.0,10.0907,10.1104,10.0907,10.0907,73696.0
2015-12-01 13:50:00,10.26,10.27,10.26,10.27,58400.0,10.0907,10.1005,10.0907,10.1005,58400.0
2015-12-01 14:00:00,10.27,10.29,10.27,10.28,55368.0,10.1005,10.1202,10.1005,10.1104,55368.0
2015-12-01 14:10:00,10.29,10.3,10.28,10.3,56200.0,10.1202,10.13,10.1104,10.13,56200.0
2015-12-01 14:20:00,10.3,10.31,10.3,10.3,813512.0,10.13,10.1399,10.13,10.13,813512.0
2015-12-01 14:30:00,10.3,10.3,10.29,10.3,187576.0,10.13,10.13,10.1202,10.13,187576.0
2015-12-01 14:40:00,10.3,10.32,10.3,10.32,105744.0,10.13,10.1497,10.13,10.1497,105744.0
2015-12-01 14:50:00,10.31,10.31,10.31,10.31,61008.0,10.1399,10.1399,10.1399,10.1399,61008.0
2015-12-01 15:00:00,10.31,10.32,10.31,10.31,139744.0,10.1399,10.1497,10.1399,10.1399,139744.0
2015-12-01 15:10:00,10.32,10.32,10.31,10.31,76528.0,10.1497,10.1497,10.1399,10.1399,76528.0
2015-12-01 15:20:00,10.32,10.33,10.31,10.33,246288.0,10.1497,10.1595,10.1399,10.1595,246288.0
2015-12-01 15:30:00,10.33,10.34,10.32,10.33,305736.0,10.1595,10.1694,10.1497,10.1595,305736.0
2015-12-01 15:40:00,10.34,10.35,10.34,10.34,284680.0,10.1694,10.1792,10.1694,10.1694,284680.0
2015-12-01 15:50:00,10.34,10.37,10.34,10.36,2111864.0,10.1694,10.1989,10.1694,10.189,2111864.0
2015-12-02 09:30:00,10.38,10.42,10.37,10.41,389000.0,10.2087,10.2481,10.1989,10.2382,389000.0
2015-12-02 09:40:00,10.41,10.44,10.41,10.44,400728.0,10.2382,10.2677,10.2382,10.2677,400728.0
2015-12-02 09:50:00,10.44,10.46,10.42,10.45,190408.0,10.2677,10.2874,10.2481,10.2776,190408.0
2015-12-02 10:00:00,10.46,10.46,10.43,10.43,644696.0,10.2874,10.2874,10.2579,10.2579,644696.0
2015-12-02 10:10:00,10.43,10.46,10.42,10.44,236216.0,10.2579,10.2874,10.2481,10.2677,236216.0
2015-12-02 10:20:00,10.45,10.46,10.44,10.45,144720.0,10.2776,10.2874,10.2677,10.2776,144720.0
2015-12-02 10:30:00,10.44,10.47,10.44,10.47,240880.0,10.2677,10.2972,10.2677,10.2972,240880.0
2015-12-02 10:40:00,10.46,10.47,10.45,10.47,474792.0,10.2874,10.2972,10.2776,10.2972,474792.0
2015-12-02 10:50:00,10.45,10.47,10.44,10.44,77920.0,10.2776,10.2972,10.2677,10.2677,77920.0
2015-12-02 11:00:00,10.45,10.45,10.41,10.43,244000.0,10.2776,10.2776,10.2382,10.2579,244000.0
2015-12-02 11:10:00,10.43,10.44,10.4,10.41,120872.0,10.2579,10.2677,10.2284,10.2382,120872.0
2015-12-02 11:20:00,10.41,10.42,10.4,10.4,121288.0,10.2382,10.2481,10.2284,10.2284,121288.0
2015-12-02 11:30:00,10.4,10.42,10.4,10.42,153784.0,10.2284,10.2481,10.2284,10.2481,153784.0
2015-12-02 11:40:00,10.42,10.42,10.4,10.4,80408.0,10.2481,10.2481,10.2284,10.2284,80408.0
2015-12-02 11:50:00,10.4,10.42,10.39,10.42,97240.0,10.2284,10.2481,10.2186,10.2481,97240.0
2015-12-02 12:00:00,10.42,10.45,10.42,10.44,117984.0,10.2481,10.2776,10.2481,10.2677,117984.0
2015-12-02 12:10:00,10.43,10.44,10.42,10.42,108960.0,10.2579,10.2677,10.2481,10.2481,108960.0
2015-12-02 12:20:00,10.42,10.44,10.4,10.43,181352.0,10.2481,10.2677,10.2284,10.2579,181352.0
2015-12-02 12:30:00,10.44,10.44,10.42,10.44,168976.0,10.2677,10.2677,10.2481,10.2677,168976.0
2015-12-02 12:40:00,10.44,10.44,10.43,10.43,72000.0,10.2677,10.2677,10.2579,10.2579,72000.0
2015-12-02 12:50:00,10.43,10.45,10.42,10.44,69632.0,10.2579,10.2776,10.2481,10.2677,69632.0
2015-12-02 13:00:00,10.44,10.44,10.42,10.43,58120.0,10.2677,10.2677,10.2481,10.2579,58120.0
2015-12-02 13:10:00,10.43,10.43,10.42,10.42,48096.0,10.2579,10.2579,10.2481,10.2481,48096.0
2015-12-02 13:20:00,10.42,10.44,10.42,10.43,74488.0,10.2481,10.2677,10.2481,10.2579,74488.0
2015-12-02 13:30:00,10.43,10.44,10.41,10.42,38608.0,10.2579,10.2677,10.2382,10.2481,38608.0
2015-12-02 13:40:00,10.41,10.42,10.39,10.4,153688.0,10.2382,10.2481,10.2186,10.2284,153688.0
2015-12-02 13:50:00,10.39,10.39,10.36,10.36,183792.0,10.2186,10.2186,10.189,10.189,183792.0
2015-12-02 14:00:00,10.37,10.37,10.32,10.33,332952.0,10.1989,10.1989,10.1497,10.1595,332952.0
2015-12-02 14:10:00,10.32,10.33,10.27,10.28,209488.0,10.1497,10.1595,10.1005,10.1104,209488.0
2015-12-02 14:20:00,10.27,10.3,10.27,10.3,213192.0,10.1005,10.13,10.1005,10.13,213192.0
2015-12-02 14:30:00,10.29,10.29,10.26,10.27,190920.0,10.1202,10.1202,10.0907,10.1005,190920.0
2015-12-02 14:40:00,10.27,10.28,10.21,10.23,326912.0,10.1005,10.1104,10.0415,10.0612,326912.0
2015-12-02 14:50:00,10.23,10.25,10.22,10.22,175368.0,10.0612,10.0809,10.0514,10.0514,175368.0
2015-12-02 15:00:00,10.22,10.27,10.21,10.26,273072.0,10.0514,10.1005,10.0415,10.0907,273072.0
2015-12-02 15:10:00,10.27,10.28,10.26,10.28,281880.0,10.1005,10.1104,10.0907,10.1104,281880.0
2015-12-02 15:20:00,10.28,10.29,10.27,10.27,209576.0,10.1104,10.1202,10.1005,10.1005,209576.0
2015-12-02 15:30:00,10.28,10.28,10.23,10.23,219416.0,10.1104,10.1104,10.0612,10.0612,219416.0
2015-12-02 15:40:00,10.24,10.27,10.22,10.22,177992.0,10.071,10.1005,10.0514,10.0514,177992.0
2015-12-02 15:50:00,10.22,10.24,10.21,10.24,560080.0,10.0514,10.071,10.0415,10.071,560080.0
2015-12-03 09:30:00,10.29,10.32,10.24,10.24,470624.0,10.1202,10.1497,10.071,10.071,470624.0
2015-12-03 09:40:00,10.25,10.26,10.2,10.2,419736.0,10.0809,10.0907,10.0317,10.0317,419736.0
2015-12-03 09:50:00,10.2,10.24,10.2,10.23,460000.0,10.0317,10.071,10.0317,10.0612,460000.0
2015-12-03 10:00:00,10.21,10.23,10.14,10.15,594320.0,10.0415,10.0612,9.9727,9.9825,594320.0
2015-12-03 10:10:00,10.15,10.2,10.14,10.17,367184.0,9.9825,10.0317,9.9727,10.0022,367184.0
2015-12-03 10:20:00,10.16,10.17,10.12,10.16,218080.0,9.9923,10.0022,9.953,9.9923,218080.0
2015-12-03 10:30:00,10.15,10.17,10.13,10.13,165792.0,9.9825,10.0022,9.9628,9.9628,165792.0
2015-12-03 10:40:00,10.12,10.2,10.12,10.2,80104.0,9.953,10.0317,9.953,10.0317,80104.0
2015-12-03 10:50:00,10.19,10.21,10.17,10.18,90200.0,10.0219,10.0415,10.0022,10.012,90200.0
2015-12-03 11:00:00,10.18,10.22,10.17,10.22,209824.0,10.012,10.0514,10.0022,10.0514,209824.0
2015-12-03 11:10:00,10.22,10.27,10.22,10.25,329320.0,10.0514,10.1005,10.0514,10.0809,329320.0
2015-12-03 11:20:00,10.25,10.25,10.22,10.24,167424.0,10.0809,10.0809,10.0514,10.071,167424.0
2015-12-03 11:30:00,10.23,10.23,10.17,10.18,176960.0,10.0612,10.0612,10.0022,10.012,176960.0
2015-12-03 11:40:00,10.18,10.18,10.14,10.15,149424.0,10.012,10.012,9.9727,9.9825,149424.0
2015-12-03 11:50:00,10.15,10.17,10.15,10.16,110984.0,9.9825,10.0022,9.9825,9.9923,110984.0
2015-12-03 12:00:00,10.17,10.18,10.11,10.11,389760.0,10.0022,10.012,9.9432,9.9432,389760.0
2015-12-03 12:10:00,10.11,10.11,10.05,10.05,292136.0,9.9432,9.9432,9.8842,9.8842,292136.0
2015-12-03 12:20:00,10.05,10.05,9.98,10.0,192432.0,9.8842,9.8842,9.8153,9.835,192432.0
2015-12-03 12:30:00,10.0,10.02,9.98,10.02,197280.0,9.835,9.8547,9.8153,9.8547,197280.0
2015-12-03 12:40:00,10.03,10.04,10.02,10.02,229920.0,9.8645,9.8743,9.8547,9.8547,229920.0
2015-12-03 12:50:00,10.03,10.03,9.96,9.96,118168.0,9.8645,9.8645,9.7956,9.7956,118168.0
2015-12-03 13:00:00,9.97,9.97,9.91,9.94,350848.0,9.8055,9.8055,9.7465,9.776,350848.0
2015-12-03 13:10:00,9.94,9.98,9.94,9.97,124392.0,9.776,9.8153,9.776,9.8055,124392.0
2015-12-03 13:20:00,9.97,10.0,9.97,10.0,61624.0,9.8055,9.835,9.8055,9.835,61624.0
2015-12-03 13:30:00,9.99,9.99,9.95,9.96,113800.0,9.8252,9.8252,9.7858,9.7956,113800.0
2015-12-03 13:40:00,9.95,9.97,9.9,9.9,278592.0,9.7858,9.8055,9.7366,9.7366,278592.0
2015-12-03 13:50:00,9.9,9.9,9.88,9.88,312160.0,9.7366,9.7366,9.717,9.717,312160.0
2015-12-03 14:00:00,9.88,9.89,9.84,9.86,603464.0,9.717,9.7268,9.6776,9.6973,603464.0
2015-12-03 14:10:00,9.86,9.89,9.86,9.88,189920.0,9.6973,9.7268,9.6973,9.717,189920.0
2015-12-03 14:20:00,9.88,9.88,9.82,9.83,261648.0,9.717,9.717,9.658,9.6678,261648.0
2015-12-03 14:30:00,9.83,9.83,9.8,9.81,341288.0,9.6678,9.6678,9.6383,9.6481,341288.0
2015-12-03 14:40:00,9.82,9.82,9.77,9.81,290056.0,9.658,9.658,9.6088,9.6481,290056.0
2015-12-03 14:50:00,9.82,9.88,9.82,9.87,353328.0,9.658,9.717,9.658,9.7071,353328.0
2015-12-03 15:00:00,9.87,9.89,9.85,9.85,460816.0,9.7071,9.7268,9.6875,9.6875,460816.0
2015-12-03 15:10:00,9.86,9.86,9.81,9.81,1150936.0,9.6973,9.6973,9.6481,9.6481,1150936.0
2015-12-03 15:20:00,9.81,9.86,9.81,9.84,527944.0,9.6481,9.6973,9.6481,9.6776,527944.0
2015-12-03 15:30:00,9.84,9.89,9.81,9.88,363128.0,9.6776,9.7268,9.6481,9.717,363128.0
2015-12-03 15:40:00,9.88,9.89,9.86,9.89,653824.0,9.717,9.7268,9.6973,9.7268,653824.0
2015-12-03 15:50:00,9.89,9.9,9.87,9.9,861160.0,9.7268,9.7366,9.7071,9.7366,861160.0
2015-12-04 09:30:00,9.94,10.0,9.91,10.0,732304.0,9.776,9.835,9.7465,9.835,732304.0
2015-12-04 09:40:00,10.0,10.1,10.0,10.09,858584.0,9.835,9.9333,9.835,9.9235,858584.0
2015-12-04 09:50:00,10.09,10.13,10.09,10.1,749832.0,9.9235,9.9628,9.9235,9.9333,749832.0
2015-12-04 10:00:00,10.1,10.1,10.05,10.06,503904.0,9.9333,9.9333,9.8842,9.894,503904.0
2015-12-04 10:10:00,10.06,10.11,10.06,10.11,330112.0,9.894,9.9432,9.894,9.9432,330112.0
2015-12-04 10:20:00,10.11,10.13,10.1,10.11,234384.0,9.9432,9.9628,9.9333,9.9432,234384.0
2015-12-04 10:30:00,10.12,10.17,10.09,10.17,296192.0,9.953,10.0022,9.9235,10.0022,296192.0
2015-12-04 10:40:00,10.16,10.17,10.13,10.15,182320.0,9.9923,10.0022,9.9628,9.9825,182320.0
2015-12-04 10:50:00,10.15,10.22,10.15,10.22,401984.0,9.9825,10.0514,9.9825,10.0514,401984.0
2015-12-04 11:00:00,10.22,10.23,10.2,10.21,189248.0,10.0514,10.0612,10.0317,10.0415,189248.0
2015-12-04 11:10:00,10.21,10.23,10.2,10.22,138864.0,10.0415,10.0612,10.0317,10.0514,138864.0
2015-12-04 11:20:00,10.21,10.23,10.19,10.19,168656.0,10.0415,10.0612,10.0219,10.0219,168656.0
2015-12-04 11:30:00,10.19,10.2,10.18,10.19,970048.0,10.0219,10.0317,10.012,10.0219,970048.0
2015-12-04 11:40:00,10.19,10.19,10.15,10.16,248112.0,10.0219,10.0219,9.9825,9.9923,248112.0
2015-12-04 11:50:00,10.16,10.19,10.16,10.18,165696.0,9.9923,10.0219,9.9923,10.012,165696.0
2015-12-04 12:00:00,10.18,10.2,10.16,10.19,81600.0,10.012,10.0317,9.9923,10.0219,81600.0
2015-12-04 12:10:00,10.2,10.22,10.19,10.19,197024.0,10.0317,10.0514,10.0219,10.0219,197024.0
2015-12-04 12:20:00,10.2,10.21,10.19,10.2,93472.0,10.0317,10.0415,10.0219,10.0317,93472.0
2015-12-04 12:30:00,10.2,10.27,10.2,10.27,407736.0,10.0317,10.1005,10.0317,10.1005,407736.0
2015-12-04 12:40:00,10.26,10.29,10.26,10.28,454120.0,10.0907,10.1202,10.0907,10.1104,454120.0
2015-12-04 12:50:00,10.28,10.3,10.28,10.3,520840.0,10.1104,10.13,10.1104,10.13,520840.0
2015-12-04 13:00:00,10.3,10.33,10.3,10.33,398920.0,10.13,10.1595,10.13,10.1595,398920.0
2015-12-04 13:10:00,10.32,10.34,10.31,10.31,198008.0,10.1497,10.1694,10.1399,10.1399,198008.0
2015-12-04 13:20:00,10.31,10.32,10.3,10.31,142768.0,10.1399,10.1497,10.13,10.1399,142768.0
2015-12-04 13:30:00,10.31,10.31,10.29,10.31,92288.0,10.1399,10.1399,10.1202,10.1399,92288.0
2015-12-04 13:40:00,10.31,10.31,10.29,10.31,134944.0,10.1399,10.1399,10.1202,10.1399,134944.0
2015-12-04 13:50:00,10.31,10.34,10.31,10.33,100000.0,10.1399,10.1694,10.1399,10.1595,100000.0
2015-12-04 14:00:00,10.33,10.34,10.32,10.33,102584.0,10.1595,10.1694,10.1497,10.1595,102584.0
2015-12-04 14:10:00,10.33,10.33,10.3,10.3,112712.0,10.1595,10.1595,10.13,10.13,112712.0
2015-12-04 14:20:00,10.31,10.33,10.3,10.33,132664.0,10.1399,10.1595,10.13,10.1595,132664.0
2015-12-04 14:30:00,10.33,10.34,10.33,10.33,191808.0,10.1595,10.1694,10.1595,10.1595,191808.0
2015-12-04 14:40:00,10.33,10.36,10.33,10.36,272632.0,10.1595,10.189,10.1595,10.189,272632.0
2015-12-04 14:50:00,10.36,10.37,10.36,10.37,149168.0,10.189,10.1989,10.189,10.1989,149168.0
2015-12-04 15:00:00,10.37,10.38,10.36,10.38,432376.0,10.1989,10.2087,10.189,10.2087,432376.0
2015-12-04 15:10:00,10.38,10.38,10.36,10.37,163328.0,10.2087,10.2087,10.189,10.1989,163328.0
2015-12-04 15:20:00,10.37,10.37,10.35,10.36,144792.0,10.1989,10.1989,10.1792,10.189,144792.0
2015-12-04 15:30:00,10.36,10.36,10.33,10.33,616440.0,10.189,10.189,10.1595,10.1595,616440.0
2015-12-04 15:40:00,10.33,10.36,10.33,10.34,380280.0,10.1595,10.189,10.1595,10.1694,380280.0
2015-12-04 15:50:00,10.35,10.36,10.34,10.35,476104.0,10.1792,10.189,10.1694,10.1792,476104.0
2015-12-07 09:30:00,10.36,10.37,10.31,10.37,365848.0,10.189,10.1989,10.1399,10.1989,365848.0
2015-12-07 09:40:00,10.36,10.36,10.3,10.3,409480.0,10.189,10.189,10.13,10.13,409480.0
2015-12-07 09:50:00,10.28,10.3,10.26,10.3,259008.0,10.1104,10.13,10.0907,10.13,259008.0
2015-12-07 10:00:00,10.29,10.29,10.24,10.26,333832.0,10.1202,10.1202,10.071,10.0907,333832.0
2015-12-07 10:10:00,10.26,10.3,10.26,10.3,189104.0,10.0907,10.13,10.0907,10.13,189104.0
2015-12-07 10:20:00,10.3,10.3,10.25,10.26,185840.0,10.13,10.13,10.0809,10.0907,185840.0
2015-12-07 10:30:00,10.26,10.26,10.23,10.25,149920.0,10.0907,10.0907,10.0612,10.0809,149920.0
2015-12-07 10:40:00,10.25,10.25,10.21,10.22,216576.0,10.0809,10.0809,10.0415,10.0514,216576.0
2015-12-07 10:50:00,10.22,10.23,10.2,10.22,169872.0,10.0514,10.0612,10.0317,10.0514,169872.0
2015-12-07 11:00:00,10.22,10.23,10.2,10.23,116232.0,10.0514,10.0612,10.0317,10.0612,116232.0
2015-12-07 11:10:00,10.23,10.23,10.2,10.21,187792.0,10.0612,10.0612,10.0317,10.0415,187792.0
2015-12-07 11:20:00,10.21,10.22,10.16,10.17,173736.0,10.0415,10.0514,9.9923,10.0022,173736.0
2015-12-07 11:30:00,10.17,10.22,10.17,10.22,796768.0,10.0022,10.0514,10.0022,10.0514,796768.0
2015-12-07 11:40:00,10.22,10.23,10.21,10.21,101720.0,10.0514,10.0612,10.0415,10.0415,101720.0
2015-12-07 11:50:00,10.22,10.26,10.22,10.24,229480.0,10.0514,10.0907,10.0514,10.071,229480.0
2015-12-07 12:00:00,10.24,10.24,10.22,10.22,68448.0,10.071,10.071,10.0514,10.0514,68448.0
2015-12-07 12:10:00,10.22,10.25,10.22,10.24,59528.0,10.0514,10.0809,10.0514,10.071,59528.0
2015-12-07 12:20:00,10.24,10.24,10.23,10.23,66248.0,10.071,10.071,10.0612,10.0612,66248.0
2015-12-07 12:30:00,10.23,10.23,10.21,10.21,127320.0,10.0612,10.0612,10.0415,10.0415,127320.0
2015-12-07 12:40:00,10.21,10.21,10.19,10.19,100472.0,10.0415,10.0415,10.0219,10.0219,100472.0
2015-12-07 12:50:00,10.19,10.2,10.17,10.17,129832.0,10.0219,10.0317,10.0022,10.0022,129832.0
2015-12-07 13:00:00,10.18,10.22,10.16,10.22,150624.0,10.012,10.0514,9.9923,10.0514,150624.0
2015-12-07 13:10:00,10.22,10.23,10.18,10.22,213608.0,10.0514,10.0612,10.012,10.0514,213608.0
2015-12-07 13:20:00,10.21,10.23,10.2,10.23,65840.0,10.0415,10.0612,10.0317,10.0612,65840.0
2015-12-07 13:30:00,10.22,10.23,10.21,10.22,81160.0,10.0514,10.0612,10.0415,10.0514,81160.0
2015-12-07 13:40:00,10.22,10.22,10.19,10.19,81264.0,10.0514,10.0514,10.0219,10.0219,81264.0
2015-12-07 13:50:00,10.19,10.22,10.18,10.22,83872.0,10.0219,10.0514,10.012,10.0514,83872.0
2015-12-07 14:00:00,10.22,10.26,10.22,10.26,274536.0,10.0514,10.0907,10.0514,10.0907,274536.0
2015-12-07 14:10:00,10.26,10.26,10.23,10.24,49816.0,10.0907,10.0907,10.0612,10.071,49816.0
2015-12-07 14:20:00,10.24,10.24,10.22,10.24,31184.0,10.071,10.071,10.0514,10.071,31184.0
2015-12-07 14:30:00,10.24,10.25,10.21,10.23,100376.0,10.071,10.0809,10.0415,10.0612,100376.0
2015-12-07 14:40:00,10.22,10.22,10.18,10.19,59024.0,10.0514,10.0514,10.012,10.0219,59024.0
2015-12-07 14:50:00,10.21,10.21,10.18,10.18,76832.0,10.0415,10.0415,10.012,10.012,76832.0
2015-12-07 15:00:00,10.18,10.19,10.17,10.19,64400.0,10.012,10.0219,10.0022,10.0219,64400.0
2015-12-07 15:10:00,10.18,10.2,10.17,10.2,119488.0,10.012,10.0317,10.0022,10.0317,119488.0
2015-12-07 15:20:00,10.2,10.22,10.2,10.22,194264.0,10.0317,10.0514,10.0317,10.0514,194264.0
2015-12-07 15:30:00,10.22,10.24,10.21,10.21,151440.0,10.0514,10.071,10.0415,10.0415,151440.0
2015-12-07 15:40:00,10.22,10.27,10.22,10.27,256120.0,10.0514,10.1005,10.0514,10.1005,256120.0
2015-12-07 15:50:00,10.27,10.28,10.25,10.26,563248.0,10.1005,10.1104,10.0809,10.0907,563248.0
2015-12-08 09:30:00,10.05,10.08,10.04,10.06,503744.0,9.8842,9.9137,9.8743,9.894,503744.0
2015-12-08 09:40:00,10.08,10.15,10.06,10.14,594720.0,9.9137,9.9825,9.894,9.9727,594720.0
2015-12-08 09:50:00,10.14,10.14,10.09,10.09,188208.0,9.9727,9.9727,9.9235,9.9235,188208.0
2015-12-08 10:00:00,10.08,10.14,10.08,10.14,175912.0,9.9137,9.9727,9.9137,9.9727,175912.0
2015-12-08 10:10:00,10.13,10.14,10.06,10.06,277456.0,9.9628,9.9727,9.894,9.894,277456.0
2015-12-08 10:20:00,10.06,10.08,10.04,10.07,475088.0,9.894,9.9137,9.8743,9.9038,475088.0
2015-12-08 10:30:00,10.06,10.17,10.05,10.16,603528.0,9.894,10.0022,9.8842,9.9923,603528.0
2015-12-08 10:40:00,10.15,10.22,10.15,10.21,283936.0,9.9825,10.0514,9.9825,10.0415,283936.0
2015-12-08 10:50:00,10.21,10.22,10.19,10.21,240992.0,10.0415,10.0514,10.0219,10.0415,240992.0
2015-12-08 11:00:00,10.21,10.29,10.21,10.28,333984.0,10.0415,10.1202,10.0415,10.1104,333984.0
2015-12-08 11:10:00,10.28,10.29,10.26,10.29,194616.0,10.1104,10.1202,10.0907,10.1202,194616.0
2015-12-08 11:20:00,10.29,10.31,10.23,10.24,315392.0,10.1202,10.1399,10.0612,10.071,315392.0
2015-12-08 11:30:00,10.23,10.24,10.21,10.22,264168.0,10.0612,10.071,10.0415,10.0514,264168.0
2015-12-08 11:40:00,10.22,10.23,10.22,10.22,121888.0,10.0514,10.0612,10.0514,10.0514,121888.0
2015-12-08 11:50:00,10.22,10.25,10.2,10.25,142832.0,10.0514,10.0809,10.0317,10.0809,142832.0
2015-12-08 12:00:00,10.25,10.25,10.21,10.23,96000.0,10.0809,10.0809,10.0415,10.0612,96000.0
2015-12-08 12:10:00,10.23,10.24,10.19,10.2,118952.0,10.0612,10.071,10.0219,10.0317,118952.0
2015-12-08 12:20:00,10.2,10.22,10.19,10.22,63256.0,10.0317,10.0514,10.0219,10.0514,63256.0
2015-12-08 12:30:00,10.21,10.23,10.2,10.22,59784.0,10.0415,10.0612,10.0317,10.0514,59784.0
2015-12-08 12:40:00,10.23,10.23,10.2,10.21,128200.0,10.0612,10.0612,10.0317,10.0415,128200.0
2015-12-08 12:50:00,10.22,10.24,10.21,10.24,147312.0,10.0514,10.071,10.0415,10.071,147312.0
2015-12-08 13:00:00,10.25,10.27,10.24,10.25,71856.0,10.0809,10.1005,10.071,10.0809,71856.0
2015-12-08 13:10:00,10.26,10.26,10.21,10.21,134400.0,10.0907,10.0907,10.0415,10.0415,134400.0
2015-12-08 13:20:00,10.21,10.22,10.2,10.22,217656.0,10.0415,10.0514,10.0317,10.0514,217656.0
2015-12-08 13:30:00,10.23,10.26,10.23,10.25,92976.0,10.0612,10.0907,10.0612,10.0809,92976.0
2015-12-08 13:40:00,10.25,10.25,10.24,10.24,693600.0,10.0809,10.0809,10.071,10.071,693600.0
2015-12-08 13:50:00,10.24,10.26,10.23,10.26,126056.0,10.071,10.0907,10.0612,10.0907,126056.0
2015-12-08 14:00:00,10.26,10.3,10.26,10.3,142256.0,10.0907,10.13,10.0907,10.13,142256.0
2015-12-08 14:10:00,10.3,10.32,10.3,10.32,363832.0,10.13,10.1497,10.13,10.1497,363832.0
2015-12-08 14:20:00,10.31,10.31,10.28,10.29,112000.0,10.1399,10.1399,10.1104,10.1202,112000.0
2015-12-08 14:30:00,10.28,10.29,10.27,10.29,84320.0,10.1104,10.1202,10.1005,10.1202,84320.0
2015-12-08 14:40:00,10.29,10.31,10.27,10.3,199584.0,10.1202,10.1399,10.1005,10.13,199584.0
2015-12-08 14:50:00,10.3,10.31,10.28,10.29,76744.0,10.13,10.1399,10.1104,10.1202,76744.0
2015-12-08 15:00:00,10.28,10.29,10.26,10.29,235432.0,10.1104,10.1202,10.0907,10.1202,235432.0
2015-12-08 15:10:00,10.29,10.29,10.25,10.25,181128.0,10.1202,10.1202,10.0809,10.0809,181128.0
2015-12-08 15:20:00,10.25,10.27,10.23,10.24,138656.0,10.0809,10.1005,10.0612,10.071,138656.0
2015-12-08 15:30:00,10.23,10.27,10.22,10.26,198112.0,10.0612,10.1005,10.0514,10.0907,198112.0
2015-12-08 15:40:00,10.26,10.29,10.24,10.29,328016.0,10.0907,10.1202,10.071,10.1202,328016.0
2015-12-08 15:50:00,10.28,10.3,10.26,10.26,391296.0,10.1104,10.13,10.0907,10.0907,391296.0
2015-12-09 09:30:00,10.17,10.19,10.12,10.19,556968.0,10.0022,10.0219,9.953,10.0219,556968.0
2015-12-09 09:40:00,10.19,10.22,10.17,10.22,363400.0,10.0219,10.0514,10.0022,10.0514,363400.0
2015-12-09 09:50:00,10.22,10.23,10.17,10.19,260144.0,10.0514,10.0612,10.0022,10.0219,260144.0
2015-12-09 10:00:00,10.18,10.21,10.17,10.21,176096.0,10.012,10.0415,10.0022,10.0415,176096.0
2015-12-09 10:10:00,10.22,10.26,10.21,10.22,936096.0,10.0514,10.0907,10.0415,10.0514,936096.0
2015-12-09 10:20:00,10.23,10.23,10.21,10.21,347408.0,10.0612,10.0612,10.0415,10.0415,347408.0
2015-12-09 10:30:00,10.21,10.28,10.21,10.26,651816.0,10.0415,10.1104,10.0415,10.0907,651816.0
2015-12-09 10:40:00,10.26,10.28,10.25,10.25,122240.0,10.0907,10.1104,10.0809,10.0809,122240.0
2015-12-09 10:50:00,10.24,10.24,10.22,10.23,201696.0,10.071,10.071,10.0514,10.0612,201696.0
2015-12-09 11:00:00,10.23,10.24,10.21,10.21,249728.0,10.0612,10.071,10.0415,10.0415,249728.0
2015-12-09 11:10:00,10.2,10.22,10.17,10.17,298704.0,10.0317,10.0514,10.0022,10.0022,298704.0
2015-12-09 11:20:00,10.16,10.18,10.14,10.14,153320.0,9.9923,10.012,9.9727,9.9727,153320.0
2015-12-09 11:30:00,10.15,10.16,10.12,10.13,242368.0,9.9825,9.9923,9.953,9.9628,242368.0
2015-12-09 11:40:00,10.12,10.14,10.03,10.04,574920.0,9.953,9.9727,9.8645,9.8743,574920.0
2015-12-09 11:50:00,10.04,10.07,10.03,10.05,419520.0,9.8743,9.9038,9.8645,9.8842,419520.0
2015-12-09 12:00:00,10.05,10.07,10.05,10.07,261584.0,9.8842,9.9038,9.8842,9.9038,261584.0
2015-12-09 12:10:00,10.06,10.07,10.01,10.01,870136.0,9.894,9.9038,9.8448,9.8448,870136.0
2015-12-09 12:20:00,10.0,10.0,9.93,9.93,669168.0,9.835,9.835,9.7661,9.7661,669168.0
2015-12-09 12:30:00,9.93,9.94,9.87,9.88,487712.0,9.7661,9.776,9.7071,9.717,487712.0
2015-12-09 12:40:00,9.88,9.9,9.84,9.89,552688.0,9.717,9.7366,9.6776,9.7268,552688.0
2015-12-09 12:50:00,9.9,9.9,9.85,9.87,286488.0,9.7366,9.7366,9.6875,9.7071,286488.0
2015-12-09 13:00:00,9.86,9.92,9.83,9.88,459448.0,9.6973,9.7563,9.6678,9.717,459448.0
2015-12-09 13:10:00,9.87,9.9,9.86,9.87,363400.0,9.7071,9.7366,9.6973,9.7071,363400.0
2015-12-09 13:20:00,9.87,9.88,9.84,9.86,386344.0,9.7071,9.717,9.6776,9.6973,386344.0
2015-12-09 13:30:00,9.86,9.88,9.83,9.88,215800.0,9.6973,9.717,9.6678,9.717,215800.0
2015-12-09 13:40:00,9.87,9.89,9.85,9.88,293112.0,9.7071,9.7268,9.6875,9.717,293112.0
2015-12-09 13:50:00,9.9,9.93,9.89,9.89,421304.0,9.7366,9.7661,9.7268,9.7268,421304.0
2015-12-09 14:00:00,9.89,9.9,9.87,9.87,258056.0,9.7268,9.7366,9.7071,9.7071,258056.0
2015-12-09 14:10:00,9.88,9.89,9.86,9.86,296000.0,9.717,9.7268,9.6973,9.6973,296000.0
2015-12-09 14:20:00,9.85,9.86,9.84,9.86,198048.0,9.6875,9.6973,9.6776,9.6973,198048.0
2015-12-09 14:30:00,9.86,9.88,9.84,9.88,235904.0,9.6973,9.717,9.6776,9.717,235904.0
2015-12-09 14:40:00,9.88,9.89,9.86,9.86,112704.0,9.717,9.7268,9.6973,9.6973,112704.0
2015-12-09 14:50:00,9.86,9.88,9.85,9.86,242088.0,9.6973,9.717,9.6875,9.6973,242088.0
2015-12-09 15:00:00,9.85,9.91,9.85,9.9,262480.0,9.6875,9.7465,9.6875,9.7366,262480.0
2015-12-09 15:10:00,9.89,9.9,9.88,9.88,121048.0,9.7268,9.7366,9.717,9.717,121048.0
2015-12-09 15:20:00,9.88,9.95,9.88,9.94,475272.0,9.717,9.7858,9.717,9.776,475272.0
2015-12-09 15:30:00,9.94,9.98,9.94,9.95,643000.0,9.776,9.8153,9.776,9.7858,643000.0
2015-12-09 15:40:00,9.95,9.96,9.9,9.9,332544.0,9.7858,9.7956,9.7366,9.7366,332544.0
2015-12-09 15:50:00,9.9,9.95,9.9,9.95,678560.0,9.7366,9.7858,9.7366,9.7858,678560.0
2015-12-10 09:30:00,9.99,10.01,9.94,10.0,558104.0,9.8252,9.8448,9.776,9.835,558104.0
2015-12-10 09:40:00,10.01,10.05,10.01,10.02,429336.0,9.8448,9.8842,9.8448,9.8547,429336.0
2015-12-10 09:50:00,10.01,10.03,9.96,9.98,327376.0,9.8448,9.8645,9.7956,9.8153,327376.0
2015-12-10 10:00:00,9.97,10.0,9.95,9.96,162784.0,9.8055,9.835,9.7858,9.7956,162784.0
2015-12-10 10:10:00,9.96,10.01,9.93,10.0,309832.0,9.7956,9.8448,9.7661,9.835,309832.0
2015-12-10 10:20:00,10.0,10.04,10.0,10.02,295152.0,9.835,9.8743,9.835,9.8547,295152.0
2015-12-10 10:30:00,10.02,10.06,10.01,10.06,412176.0,9.8547,9.894,9.8448,9.894,412176.0
2015-12-10 10:40:00,10.06,10.11,10.05,10.09,747568.0,9.894,9.9432,9.8842,9.9235,747568.0
2015-12-10 10:50:00,10.09,10.1,10.05,10.05,198056.0,9.9235,9.9333,9.8842,9.8842,198056.0
2015-12-10 11:00:00,10.06,10.07,10.04,10.05,179328.0,9.894,9.9038,9.8743,9.8842,179328.0
2015-12-10 11:10:00,10.04,10.07,10.04,10.06,208512.0,9.8743,9.9038,9.8743,9.894,208512.0
2015-12-10 11:20:00,10.07,10.09,10.05,10.05,117552.0,9.9038,9.9235,9.8842,9.8842,117552.0
2015-12-10 11:30:00,10.05,10.05,10.02,10.04,751376.0,9.8842,9.8842,9.8547,9.8743,751376.0
2015-12-10 11:40:00,10.04,10.05,10.02,10.05,486000.0,9.8743,9.8842,9.8547,9.8842,486000.0
2015-12-10 11:50:00,10.05,10.05,10.03,10.04,435264.0,9.8842,9.8842,9.8645,9.8743,435264.0
2015-12-10 12:00:00,10.04,10.05,10.02,10.02,172816.0,9.8743,9.8842,9.8547,9.8547,172816.0
2015-12-10 12:10:00,10.01,10.01,9.99,9.99,322792.0,9.8448,9.8448,9.8252,9.8252,322792.0
2015-12-10 12:20:00,9.99,10.02,9.99,10.02,220432.0,9.8252,9.8547,9.8252,9.8547,220432.0
2015-12-10 12:30:00,10.02,10.02,10.0,10.01,116680.0,9.8547,9.8547,9.835,9.8448,116680.0
2015-12-10 12:40:00,10.01,10.04,10.0,10.04,202864.0,9.8448,9.8743,9.835,9.8743,202864.0
2015-12-10 12:50:00,10.05,10.08,10.03,10.07,359240.0,9.8842,9.9137,9.8645,9.9038,359240.0
2015-12-10 13:00:00,10.06,10.07,10.06,10.06,173872.0,9.894,9.9038,9.894,9.894,173872.0
2015-12-10 13:10:00,10.07,10.08,10.05,10.07,144640.0,9.9038,9.9137,9.8842,9.9038,144640.0
2015-12-10 13:20:00,10.07,10.09,10.06,10.06,223392.0,9.9038,9.9235,9.894,9.894,223392.0
2015-12-10 13:30:00,10.07,10.09,10.07,10.09,229856.0,9.9038,9.9235,9.9038,9.9235,229856.0
2015-12-10 13:40:00,10.08,10.09,10.06,10.09,202872.0,9.9137,9.9235,9.894,9.9235,202872.0
2015-12-10 13:50:00,10.09,10.09,10.07,10.07,143224.0,9.9235,9.9235,9.9038,9.9038,143224.0
2015-12-10 14:00:00,10.07,10.09,10.06,10.09,736672.0,9.9038,9.9235,9.894,9.9235,736672.0
2015-12-10 14:10:00,10.09,10.11,10.08,10.11,285856.0,9.9235,9.9432,9.9137,9.9432,285856.0
2015-12-10 14:20:00,10.11,10.15,10.11,10.15,323744.0,9.9432,9.9825,9.9432,9.9825,323744.0
2015-12-10 14:30:00,10.15,10.15,10.13,10.13,640952.0,9.9825,9.9825,9.9628,9.9628,640952.0
2015-12-10 14:40:00,10.14,10.17,10.14,10.15,355808.0,9.9727,10.0022,9.9727,9.9825,355808.0
2015-12-10 14:50:00,10.15,10.15,10.12,10.13,133144.0,9.9825,9.9825,9.953,9.9628,133144.0
2015-12-10 15:00:00,10.13,10.13,10.09,10.09,345632.0,9.9628,9.9628,9.9235,9.9235,345632.0
2015-12-10 15:10:00,10.08,10.09,10.04,10.04,330608.0,9.9137,9.9235,9.8743,9.8743,330608.0
2015-12-10 15:20:00,10.04,10.05,10.01,10.05,331728.0,9.8743,9.8842,9.8448,9.8842,331728.0
2015-12-10 15:30:00,10.04,10.04,10.02,10.03,48056.0,9.8743,9.8743,9.8547,9.8645,48056.0
2015-12-10 15:40:00,10.03,10.05,10.02,10.03,199624.0,9.8645,9.8842,9.8547,9.8645,199624.0
2015-12-10 15:50:00,10.02,10.05,10.0,10.03,585064.0,9.8547,9.8842,9.835,9.8645,585064.0
2015-12-11 09:30:00,9.81,9.85,9.77,9.82,1291416.0,9.6481,9.6875,9.6088,9.658,1291416.0
2015-12-11 09:40:00,9.81,9.84,9.77,9.77,856880.0,9.6481,9.6776,9.6088,9.6088,856880.0
2015-12-11 09:50:00,9.77,9.78,9.74,9.77,846544.0,9.6088,9.6186,9.5793,9.6088,846544.0
2015-12-11 10:00:00,9.77,9.85,9.75,9.8,730152.0,9.6088,9.6875,9.5891,9.6383,730152.0
2015-12-11 10:10:00,9.8,9.84,9.8,9.81,374368.0,9.6383,9.6776,9.6383,9.6481,374368.0
2015-12-11 10:20:00,9.8,9.83,9.79,9.83,328408.0,9.6383,9.6678,9.6285,9.6678,328408.0
2015-12-11 10:30:00,9.82,9.84,9.78,9.79,1320568.0,9.658,9.6776,9.6186,9.6285,1320568.0
2015-12-11 10:40:00,9.79,9.8,9.76,9.77,329992.0,9.6285,9.6383,9.5989,9.6088,329992.0
2015-12-11 10:50:00,9.77,9.77,9.73,9.74,311128.0,9.6088,9.6088,9.5694,9.5793,311128.0
2015-12-11 11:00:00,9.74,9.77,9.71,9.76,685392.0,9.5793,9.6088,9.5498,9.5989,685392.0
2015-12-11 11:10:00,9.75,9.77,9.73,9.76,376072.0,9.5891,9.6088,9.5694,9.5989,376072.0
2015-12-11 11:20:00,9.76,9.78,9.71,9.72,273256.0,9.5989,9.6186,9.5498,9.5596,273256.0
2015-12-11 11:30:00,9.72,9.72,9.68,9.7,374120.0,9.5596,9.5596,9.5203,9.5399,374120.0
2015-12-11 11:40:00,9.71,9.74,9.71,9.73,162328.0,9.5498,9.5793,9.5498,9.5694,162328.0
2015-12-11 11:50:00,9.72,9.73,9.69,9.69,134904.0,9.5596,9.5694,9.5301,9.5301,134904.0
2015-12-11 12:00:00,9.68,9.7,9.65,9.66,384880.0,9.5203,9.5399,9.4908,9.5006,384880.0
2015-12-11 12:10:00,9.65,9.66,9.62,9.63,560320.0,9.4908,9.5006,9.4613,9.4711,560320.0
2015-12-11 12:20:00,9.63,9.63,9.6,9.62,284856.0,9.4711,9.4711,9.4416,9.4613,284856.0
2015-12-11 12:30:00,9.62,9.66,9.62,9.64,287112.0,9.4613,9.5006,9.4613,9.4809,287112.0
2015-12-11 12:40:00,9.64,9.65,9.63,9.65,235936.0,9.4809,9.4908,9.4711,9.4908,235936.0
2015-12-11 12:50:00,9.64,9.65,9.6,9.64,233488.0,9.4809,9.4908,9.4416,9.4809,233488.0
2015-12-11 13:00:00,9.65,9.67,9.64,9.66,282696.0,9.4908,9.5104,9.4809,9.5006,282696.0
2015-12-11 13:10:00,9.66,9.7,9.66,9.7,282680.0,9.5006,9.5399,9.5006,9.5399,282680.0
2015-12-11 13:20:00,9.7,9.7,9.64,9.64,93456.0,9.5399,9.5399,9.4809,9.4809,93456.0
2015-12-11 13:30:00,9.65,9.65,9.63,9.65,180560.0,9.4908,9.4908,9.4711,9.4908,180560.0
2015-12-11 13:40:00,9.65,9.68,9.65,9.67,80560.0,9.4908,9.5203,9.4908,9.5104,80560.0
2015-12-11 13:50:00,9.69,9.7,9.68,9.68,111648.0,9.5301,9.5399,9.5203,9.5203,111648.0
2015-12-11 14:00:00,9.69,9.7,9.68,9.69,65200.0,9.5301,9.5399,9.5203,9.5301,65200.0
2015-12-11 14:10:00,9.69,9.73,9.68,9.72,191544.0,9.5301,9.5694,9.5203,9.5596,191544.0
2015-12-11 14:20:00,9.72,9.72,9.69,9.69,234664.0,9.5596,9.5596,9.5301,9.5301,234664.0
2015-12-11 14:30:00,9.7,9.7,9.68,9.7,169088.0,9.5399,9.5399,9.5203,9.5399,169088.0
2015-12-11 14:40:00,9.7,9.7,9.67,9.67,125024.0,9.5399,9.5399,9.5104,9.5104,125024.0
2015-12-11 14:50:00,9.67,9.68,9.65,9.65,297968.0,9.5104,9.5203,9.4908,9.4908,297968.0
2015-12-11 15:00:00,9.66,9.68,9.62,9.62,235368.0,9.5006,9.5203,9.4613,9.4613,235368.0
2015-12-11 15:10:00,9.62,9.63,9.59,9.59,247440.0,9.4613,9.4711,9.4318,9.4318,247440.0
2015-12-11 15:20:00,9.59,9.6,9.56,9.59,539648.0,9.4318,9.4416,9.4022,9.4318,539648.0
2015-12-11 15:30:00,9.59,9.61,9.57,9.58,691800.0,9.4318,9.4514,9.4121,9.4219,691800.0
2015-12-11 15:40:00,9.58,9.59,9.56,9.59,560264.0,9.4219,9.4318,9.4022,9.4318,560264.0
2015-12-11 15:50:00,9.59,9.6,9.56,9.58,1128824.0,9.4318,9.4416,9.4022,9.4219,1128824.0
2015-12-14 09:30:00,9.61,9.64,9.55,9.59,1345880.0,9.4514,9.4809,9.3924,9.4318,1345880.0
2015-12-14 09:40:00,9.57,9.6,9.53,9.6,596944.0,9.4121,9.4416,9.3727,9.4416,596944.0
2015-12-14 09:50:00,9.59,9.62,9.54,9.54,703824.0,9.4318,9.4613,9.3826,9.3826,703824.0
2015-12-14 10:00:00,9.54,9.63,9.54,9.6,491488.0,9.3826,9.4711,9.3826,9.4416,491488.0
2015-12-14 10:10:00,9.61,9.65,9.49,9.53,1471728.0,9.4514,9.4908,9.3334,9.3727,1471728.0
2015-12-14 10:20:00,9.53,9.55,9.45,9.45,832448.0,9.3727,9.3924,9.2941,9.2941,832448.0
2015-12-14 10:30:00,9.46,9.54,9.46,9.54,210312.0,9.3039,9.3826,9.3039,9.3826,210312.0
2015-12-14 10:40:00,9.54,9.57,9.52,9.53,266496.0,9.3826,9.4121,9.3629,9.3727,266496.0
2015-12-14 10:50:00,9.51,9.53,9.49,9.52,304368.0,9.3531,9.3727,9.3334,9.3629,304368.0
2015-12-14 11:00:00,9.52,9.52,9.48,9.48,162920.0,9.3629,9.3629,9.3236,9.3236,162920.0
2015-12-14 11:10:00,9.48,9.49,9.42,9.43,699432.0,9.3236,9.3334,9.2646,9.2744,699432.0
2015-12-14 11:20:00,9.44,9.45,9.42,9.43,242888.0,9.2842,9.2941,9.2646,9.2744,242888.0
2015-12-14 11:30:00,9.42,9.42,9.33,9.36,569632.0,9.2646,9.2646,9.176,9.2055,569632.0
2015-12-14 11:40:00,9.36,9.39,9.34,9.36,251120.0,9.2055,9.2351,9.1859,9.2055,251120.0
2015-12-14 11:50:00,9.37,9.46,9.35,9.46,440136.0,9.2154,9.3039,9.1957,9.3039,440136.0
2015-12-14 12:00:00,9.46,9.5,9.44,9.5,422624.0,9.3039,9.3432,9.2842,9.3432,422624.0
2015-12-14 12:10:00,9.51,9.53,9.48,9.51,438616.0,9.3531,9.3727,9.3236,9.3531,438616.0
2015-12-14 12:20:00,9.52,9.55,9.49,9.55,319192.0,9.3629,9.3924,9.3334,9.3924,319192.0
2015-12-14 12:30:00,9.56,9.56,9.54,9.54,404368.0,9.4022,9.4022,9.3826,9.3826,404368.0
2015-12-14 12:40:00,9.54,9.54,9.5,9.5,331648.0,9.3826,9.3826,9.3432,9.3432,331648.0
2015-12-14 12:50:00,9.5,9.59,9.5,9.59,368608.0,9.3432,9.4318,9.3432,9.4318,368608.0
2015-12-14 13:00:00,9.59,9.61,9.56,9.58,299584.0,9.4318,9.4514,9.4022,9.4219,299584.0
2015-12-14 13:10:00,9.57,9.58,9.55,9.57,135296.0,9.4121,9.4219,9.3924,9.4121,135296.0
2015-12-14 13:20:00,9.57,9.57,9.54,9.55,218640.0,9.4121,9.4121,9.3826,9.3924,218640.0
2015-12-14 13:30:00,9.55,9.58,9.55,9.55,130336.0,9.3924,9.4219,9.3924,9.3924,130336.0
2015-12-14 13:40:00,9.54,9.56,9.53,9.55,147320.0,9.3826,9.4022,9.3727,9.3924,147320.0
2015-12-14 13:50:00,9.55,9.58,9.54,9.58,98616.0,9.3924,9.4219,9.3826,9.4219,98616.0
2015-12-14 14:00:00,9.59,9.59,9.55,9.59,246680.0,9.4318,9.4318,9.3924,9.4318,246680.0
2015-12-14 14:10:00,9.58,9.63,9.58,9.6,342120.0,9.4219,9.4711,9.4219,9.4416,342120.0
2015-12-14 14:20:00,9.6,9.61,9.57,9.57,205352.0,9.4416,9.4514,9.4121,9.4121,205352.0
2015-12-14 14:30:00,9.57,9.58,9.55,9.58,211200.0,9.4121,9.4219,9.3924,9.4219,211200.0
2015-12-14 14:40:00,9.58,9.61,9.57,9.61,889488.0,9.4219,9.4514,9.4121,9.4514,889488.0
2015-12-14 14:50:00,9.61,9.67,9.61,9.64,894048.0,9.4514,9.5104,9.4514,9.4809,894048.0
2015-12-14 15:00:00,9.64,9.64,9.59,9.61,447128.0,9.4809,9.4809,9.4318,9.4514,447128.0
2015-12-14 15:10:00,9.6,9.62,9.58,9.61,182800.0,9.4416,9.4613,9.4219,9.4514,182800.0
2015-12-14 15:20:00,9.62,9.64,9.61,9.63,292808.0,9.4613,9.4809,9.4514,9.4711,292808.0
2015-12-14 15:30:00,9.63,9.66,9.63,9.65,367536.0,9.4711,9.5006,9.4711,9.4908,367536.0
2015-12-14 15:40:00,9.64,9.68,9.61,9.68,670872.0,9.4809,9.5203,9.4514,9.5203,670872.0
2015-12-14 15:50:00,9.67,9.72,9.66,9.72,1830440.0,9.5104,9.5596,9.5006,9.5596,1830440.0
2015-12-15 09:30:00,9.89,9.92,9.85,9.91,1724504.0,9.7268,9.7563,9.6875,9.7465,1724504.0
2015-12-15 09:40:00,9.91,9.98,9.91,9.97,959648.0,9.7465,9.8153,9.7465,9.8055,959648.0
2015-12-15 09:50:00,9.99,9.99,9.96,9.97,1002168.0,9.8252,9.8252,9.7956,9.8055,1002168.0
2015-12-15 10:00:00,9.98,9.98,9.96,9.97,381120.0,9.8153,9.8153,9.7956,9.8055,381120.0
2015-12-15 10:10:00,9.97,9.97,9.95,9.95,521200.0,9.8055,9.8055,9.7858,9.7858,521200.0
2015-12-15 10:20:00,9.95,9.98,9.93,9.97,395144.0,9.7858,9.8153,9.7661,9.8055,395144.0
2015-12-15 10:30:00,9.97,9.97,9.93,9.94,248408.0,9.8055,9.8055,9.7661,9.776,248408.0
2015-12-15 10:40:00,9.94,9.97,9.94,9.97,234616.0,9.776,9.8055,9.776,9.8055,234616.0
2015-12-15 10:50:00,9.97,9.97,9.95,9.95,293200.0,9.8055,9.8055,9.7858,9.7858,293200.0
2015-12-15 11:00:00,9.95,9.95,9.92,9.93,227768.0,9.7858,9.7858,9.7563,9.7661,227768.0
2015-12-15 11:10:00,9.93,9.93,9.9,9.93,136696.0,9.7661,9.7661,9.7366,9.7661,136696.0
2015-12-15 11:20:00,9.92,9.94,9.92,9.93,127320.0,9.7563,9.776,9.7563,9.7661,127320.0
2015-12-15 11:30:00,9.93,9.93,9.89,9.89,117080.0,9.7661,9.7661,9.7268,9.7268,117080.0
2015-12-15 11:40:00,9.89,9.89,9.84,9.85,279568.0,9.7268,9.7268,9.6776,9.6875,279568.0
2015-12-15 11:50:00,9.84,9.88,9.84,9.88,137360.0,9.6776,9.717,9.6776,9.717,137360.0
2015-12-15 12:00:00,9.87,9.93,9.87,9.92,157296.0,9.7071,9.7661,9.7071,9.7563,157296.0
2015-12-15 12:10:00,9.92,9.93,9.91,9.92,91320.0,9.7563,9.7661,9.7465,9.7563,91320.0
2015-12-15 12:20:00,9.92,9.95,9.92,9.95,156440.0,9.7563,9.7858,9.7563,9.7858,156440.0
2015-12-15 12:30:00,9.95,10.01,9.95,9.99,470520.0,9.7858,9.8448,9.7858,9.8252,470520.0
2015-12-15 12:40:00,10.0,10.0,9.97,9.97,122720.0,9.835,9.835,9.8055,9.8055,122720.0
2015-12-15 12:50:00,9.98,9.99,9.97,9.99,87240.0,9.8153,9.8252,9.8055,9.8252,87240.0
2015-12-15 13:00:00,10.0,10.0,9.96,9.96,71240.0,9.835,9.835,9.7956,9.7956,71240.0
2015-12-15 13:10:00,9.96,9.96,9.94,9.94,83040.0,9.7956,9.7956,9.776,9.776,83040.0
2015-12-15 13:20:00,9.94,9.96,9.92,9.92,90416.0,9.776,9.7956,9.7563,9.7563,90416.0
2015-12-15 13:30:00,9.93,9.94,9.91,9.94,107920.0,9.7661,9.776,9.7465,9.776,107920.0
2015-12-15 13:40:00,9.94,9.95,9.93,9.95,223760.0,9.776,9.7858,9.7661,9.7858,223760.0
2015-12-15 13:50:00,9.95,9.97,9.95,9.97,209528.0,9.7858,9.8055,9.7858,9.8055,209528.0
2015-12-15 14:00:00,9.97,9.98,9.95,9.96,109880.0,9.8055,9.8153,9.7858,9.7956,109880.0
2015-12-15 14:10:00,9.96,9.97,9.95,9.97,143288.0,9.7956,9.8055,9.7858,9.8055,143288.0
2015-12-15 14:20:00,9.97,9.98,9.94,9.94,139184.0,9.8055,9.8153,9.776,9.776,139184.0
2015-12-15 14:30:00,9.95,9.96,9.94,9.94,96160.0,9.7858,9.7956,9.776,9.776,96160.0
2015-12-15 14:40:00,9.95,9.96,9.94,9.94,191688.0,9.7858,9.7956,9.776,9.776,191688.0
2015-12-15 14:50:00,9.94,9.94,9.92,9.93,221152.0,9.776,9.776,9.7563,9.7661,221152.0
2015-12-15 15:00:00,9.93,9.93,9.89,9.9,205552.0,9.7661,9.7661,9.7268,9.7366,205552.0
2015-12-15 15:10:00,9.9,9.9,9.85,9.86,243496.0,9.7366,9.7366,9.6875,9.6973,243496.0
2015-12-15 15:20:00,9.87,9.88,9.85,9.87,78160.0,9.7071,9.717,9.6875,9.7071,78160.0
2015-12-15 15:30:00,9.85,9.85,9.81,9.85,300376.0,9.6875,9.6875,9.6481,9.6875,300376.0
2015-12-15 15:40:00,9.85,9.88,9.84,9.87,414840.0,9.6875,9.717,9.6776,9.7071,414840.0
2015-12-15 15:50:00,9.86,9.86,9.83,9.83,523912.0,9.6973,9.6973,9.6678,9.6678,523912.0
2015-12-16 09:30:00,9.97,10.01,9.97,9.97,454208.0,9.8055,9.8448,9.8055,9.8055,454208.0
2015-12-16 09:40:00,9.96,9.99,9.91,9.92,261768.0,9.7956,9.8252,9.7465,9.7563,261768.0
2015-12-16 09:50:00,9.92,9.95,9.91,9.92,257608.0,9.7563,9.7858,9.7465,9.7563,257608.0
2015-12-16 10:00:00,9.92,9.93,9.89,9.9,442680.0,9.7563,9.7661,9.7268,9.7366,442680.0
2015-12-16 10:10:00,9.89,9.89,9.85,9.88,200512.0,9.7268,9.7268,9.6875,9.717,200512.0
2015-12-16 10:20:00,9.88,9.88,9.86,9.86,241992.0,9.717,9.717,9.6973,9.6973,241992.0
2015-12-16 10:30:00,9.86,9.87,9.82,9.85,438712.0,9.6973,9.7071,9.658,9.6875,438712.0
2015-12-16 10:40:00,9.85,9.88,9.84,9.88,168672.0,9.6875,9.717,9.6776,9.717,168672.0
2015-12-16 10:50:00,9.88,9.88,9.87,9.88,106856.0,9.717,9.717,9.7071,9.717,106856.0
2015-12-16 11:00:00,9.87,9.88,9.85,9.85,205416.0,9.7071,9.717,9.6875,9.6875,205416.0
2015-12-16 11:10:00,9.86,9.88,9.85,9.86,120480.0,9.6973,9.717,9.6875,9.6973,120480.0
2015-12-16 11:20:00,9.86,9.86,9.84,9.84,89848.0,9.6973,9.6973,9.6776,9.6776,89848.0
2015-12-16 11:30:00,9.84,9.87,9.84,9.87,807616.0,9.6776,9.7071,9.6776,9.7071,807616.0
2015-12-16 11:40:00,9.86,9.86,9.84,9.85,86480.0,9.6973,9.6973,9.6776,9.6875,86480.0
2015-12-16 11:50:00,9.85,9.86,9.84,9.86,115992.0,9.6875,9.6973,9.6776,9.6973,115992.0
2015-12-16 12:00:00,9.86,9.87,9.86,9.86,116800.0,9.6973,9.7071,9.6973,9.6973,116800.0
2015-12-16 12:10:00,9.86,9.87,9.84,9.84,251760.0,9.6973,9.7071,9.6776,9.6776,251760.0
2015-12-16 12:20:00,9.85,9.86,9.84,9.86,67520.0,9.6875,9.6973,9.6776,9.6973,67520.0
2015-12-16 12:30:00,9.86,9.87,9.85,9.87,107568.0,9.6973,9.7071,9.6875,9.7071,107568.0
2015-12-16 12:40:00,9.87,9.87,9.84,9.84,78168.0,9.7071,9.7071,9.6776,9.6776,78168.0
2015-12-16 12:50:00,9.84,9.85,9.83,9.83,193896.0,9.6776,9.6875,9.6678,9.6678,193896.0
2015-12-16 13:00:00,9.83,9.85,9.82,9.84,290936.0,9.6678,9.6875,9.658,9.6776,290936.0
2015-12-16 13:10:00,9.84,9.85,9.83,9.84,92800.0,9.6776,9.6875,9.6678,9.6776,92800.0
2015-12-16 13:20:00,9.84,9.86,9.84,9.86,78440.0,9.6776,9.6973,9.6776,9.6973,78440.0
2015-12-16 13:30:00,9.85,9.86,9.84,9.84,158048.0,9.6875,9.6973,9.6776,9.6776,158048.0
2015-12-16 13:40:00,9.84,9.88,9.84,9.88,80888.0,9.6776,9.717,9.6776,9.717,80888.0
2015-12-16 13:50:00,9.88,9.92,9.88,9.91,482072.0,9.717,9.7563,9.717,9.7465,482072.0
2015-12-16 14:00:00,9.9,9.99,9.76,9.96,1310744.0,9.7366,9.8252,9.5989,9.7956,1310744.0
2015-12-16 14:10:00,9.95,9.97,9.89,9.93,822392.0,9.7858,9.8055,9.7268,9.7661,822392.0
2015-12-16 14:20:00,9.92,9.96,9.89,9.91,360520.0,9.7563,9.7956,9.7268,9.7465,360520.0
2015-12-16 14:30:00,9.9,9.95,9.86,9.92,433792.0,9.7366,9.7858,9.6973,9.7563,433792.0
2015-12-16 14:40:00,9.91,9.98,9.91,9.98,448248.0,9.7465,9.8153,9.7465,9.8153,448248.0
2015-12-16 14:50:00,9.97,10.09,9.97,10.09,695144.0,9.8055,9.9235,9.8055,9.9235,695144.0
2015-12-16 15:00:00,10.09,10.1,10.02,10.02,1010200.0,9.9235,9.9333,9.8547,9.8547,1010200.0
2015-12-16 15:10:00,10.02,10.06,10.02,10.05,558072.0,9.8547,9.894,9.8547,9.8842,558072.0
2015-12-16 15:20:00,10.06,10.11,10.06,10.11,1294784.0,9.894,9.9432,9.894,9.9432,1294784.0
2015-12-16 15:30:00,10.11,10.15,10.1,10.14,943424.0,9.9432,9.9825,9.9333,9.9727,943424.0
2015-12-16 15:40:00,10.15,10.16,10.12,10.13,552648.0,9.9825,9.9923,9.953,9.9628,552648.0
2015-12-16 15:50:00,10.13,10.15,10.11,10.12,1073552.0,9.9628,9.9825,9.9432,9.953,1073552.0
2015-12-17 09:30:00,10.22,10.22,10.15,10.15,747424.0,10.0514,10.0514,9.9825,9.9825,747424.0
2015-12-17 09:40:00,10.15,10.17,10.13,10.13,435416.0,9.9825,10.0022,9.9628,9.9628,435416.0
2015-12-17 09:50:00,10.13,10.15,10.09,10.14,627800.0,9.9628,9.9825,9.9235,9.9727,627800.0
2015-12-17 10:00:00,10.14,10.15,10.1,10.12,507344.0,9.9727,9.9825,9.9333,9.953,507344.0
2015-12-17 10:10:00,10.12,10.13,10.06,10.07,920720.0,9.953,9.9628,9.894,9.9038,920720.0
2015-12-17 10:20:00,10.07,10.11,10.07,10.1,282168.0,9.9038,9.9432,9.9038,9.9333,282168.0
2015-12-17 10:30:00,10.11,10.13,10.1,10.1,120760.0,9.9432,9.9628,9.9333,9.9333,120760.0
2015-12-17 10:40:00,10.1,10.1,10.01,10.01,1002592.0,9.9333,9.9333,9.8448,9.8448,1002592.0
2015-12-17 10:50:00,10.01,10.02,9.96,10.0,409752.0,9.8448,9.8547,9.7956,9.835,409752.0
2015-12-17 11:00:00,10.0,10.02,9.98,9.99,277760.0,9.835,9.8547,9.8153,9.8252,277760.0
2015-12-17 11:10:00,10.0,10.01,9.93,9.93,320960.0,9.835,9.8448,9.7661,9.7661,320960.0
2015-12-17 11:20:00,9.93,9.94,9.9,9.94,431248.0,9.7661,9.776,9.7366,9.776,431248.0
2015-12-17 11:30:00,9.94,9.99,9.91,9.98,406168.0,9.776,9.8252,9.7465,9.8153,406168.0
2015-12-17 11:40:00,9.99,10.0,9.96,9.99,160944.0,9.8252,9.835,9.7956,9.8252,160944.0
2015-12-17 11:50:00,9.99,10.01,9.98,9.98,243792.0,9.8252,9.8448,9.8153,9.8153,243792.0
2015-12-17 12:00:00,9.98,9.98,9.94,9.97,74240.0,9.8153,9.8153,9.776,9.8055,74240.0
2015-12-17 12:10:00,9.98,10.01,9.98,10.01,122400.0,9.8153,9.8448,9.8153,9.8448,122400.0
2015-12-17 12:20:00,10.0,10.0,9.97,9.97,95408.0,9.835,9.835,9.8055,9.8055,95408.0
2015-12-17 12:30:00,9.97,9.99,9.94,9.95,193080.0,9.8055,9.8252,9.776,9.7858,193080.0
2015-12-17 12:40:00,9.95,9.95,9.91,9.92,363160.0,9.7858,9.7858,9.7465,9.7563,363160.0
2015-12-17 12:50:00,9.92,9.96,9.92,9.96,310672.0,9.7563,9.7956,9.7563,9.7956,310672.0
2015-12-17 13:00:00,9.96,9.97,9.95,9.97,85776.0,9.7956,9.8055,9.7858,9.8055,85776.0
2015-12-17 13:10:00,9.96,10.0,9.96,9.99,831224.0,9.7956,9.835,9.7956,9.8252,831224.0
2015-12-17 13:20:00,9.98,10.02,9.97,10.0,133304.0,9.8153,9.8547,9.8055,9.835,133304.0
2015-12-17 13:30:00,10.0,10.01,9.99,10.01,128088.0,9.835,9.8448,9.8252,9.8448,128088.0
2015-12-17 13:40:00,10.02,10.05,10.01,10.03,685336.0,9.8547,9.8842,9.8448,9.8645,685336.0
2015-12-17 13:50:00,10.03,10.04,10.01,10.03,132224.0,9.8645,9.8743,9.8448,9.8645,132224.0
2015-12-17 14:00:00,10.03,10.04,10.01,10.01,132016.0,9.8645,9.8743,9.8448,9.8448,132016.0
2015-12-17 14:10:00,10.01,10.02,9.97,10.01,249064.0,9.8448,9.8547,9.8055,9.8448,249064.0
2015-12-17 14:20:00,10.01,10.01,9.98,9.99,211872.0,9.8448,9.8448,9.8153,9.8252,211872.0
2015-12-17 14:30:00,9.99,10.0,9.98,9.99,56880.0,9.8252,9.835,9.8153,9.8252,56880.0
2015-12-17 14:40:00,9.98,9.98,9.94,9.94,177280.0,9.8153,9.8153,9.776,9.776,177280.0
2015-12-17 14:50:00,9.94,9.96,9.93,9.96,413768.0,9.776,9.7956,9.7661,9.7956,413768.0
2015-12-17 15:00:00,9.96,9.97,9.92,9.95,156976.0,9.7956,9.8055,9.7563,9.7858,156976.0
2015-12-17 15:10:00,9.94,9.96,9.91,9.91,270432.0,9.776,9.7956,9.7465,9.7465,270432.0
2015-12-17 15:20:00,9.9,9.94,9.89,9.93,259184.0,9.7366,9.776,9.7268,9.7661,259184.0
2015-12-17 15:30:00,9.92,9.97,9.91,9.94,972416.0,9.7563,9.8055,9.7465,9.776,972416.0
2015-12-17 15:40:00,9.94,9.95,9.91,9.92,148368.0,9.776,9.7858,9.7465,9.7563,148368.0
2015-12-17 15:50:00,9.91,9.92,9.83,9.84,802872.0,9.7465,9.7563,9.6678,9.6776,802872.0
2015-12-18 09:30:00,9.77,9.77,9.7,9.74,922760.0,9.6088,9.6088,9.5399,9.5793,922760.0
2015-12-18 09:40:00,9.75,9.81,9.74,9.79,863728.0,9.5891,9.6481,9.5793,9.6285,863728.0
2015-12-18 09:50:00,9.79,9.81,9.76,9.76,253272.0,9.6285,9.6481,9.5989,9.5989,253272.0
2015-12-18 10:00:00,9.77,9.77,9.68,9.68,601128.0,9.6088,9.6088,9.5203,9.5203,601128.0
2015-12-18 10:10:00,9.67,9.71,9.66,9.66,644760.0,9.5104,9.5498,9.5006,9.5006,644760.0
2015-12-18 10:20:00,9.68,9.72,9.67,9.67,312080.0,9.5203,9.5596,9.5104,9.5104,312080.0
2015-12-18 10:30:00,9.67,9.69,9.62,9.64,706320.0,9.5104,9.5301,9.4613,9.4809,706320.0
2015-12-18 10:40:00,9.63,9.64,9.61,9.62,509584.0,9.4711,9.4809,9.4514,9.4613,509584.0
2015-12-18 10:50:00,9.62,9.69,9.62,9.69,601752.0,9.4613,9.5301,9.4613,9.5301,601752.0
2015-12-18 11:00:00,9.69,9.72,9.68,9.7,401272.0,9.5301,9.5596,9.5203,9.5399,401272.0
2015-12-18 11:10:00,9.71,9.74,9.71,9.72,257680.0,9.5498,9.5793,9.5498,9.5596,257680.0
2015-12-18 11:20:00,9.72,9.73,9.69,9.69,132896.0,9.5596,9.5694,9.5301,9.5301,132896.0
2015-12-18 11:30:00,9.69,9.71,9.68,9.71,190792.0,9.5301,9.5498,9.5203,9.5498,190792.0
2015-12-18 11:40:00,9.72,9.72,9.68,9.68,234848.0,9.5596,9.5596,9.5203,9.5203,234848.0
2015-12-18 11:50:00,9.68,9.68,9.64,9.66,184264.0,9.5203,9.5203,9.4809,9.5006,184264.0
2015-12-18 12:00:00,9.65,9.68,9.65,9.66,312448.0,9.4908,9.5203,9.4908,9.5006,312448.0
2015-12-18 12:10:00,9.66,9.68,9.61,9.61,473944.0,9.5006,9.5203,9.4514,9.4514,473944.0
2015-12-18 12:20:00,9.61,9.63,9.6,9.6,413736.0,9.4514,9.4711,9.4416,9.4416,413736.0
2015-12-18 12:30:00,9.6,9.6,9.56,9.56,418928.0,9.4416,9.4416,9.4022,9.4022,418928.0
2015-12-18 12:40:00,9.56,9.6,9.56,9.59,320328.0,9.4022,9.4416,9.4022,9.4318,320328.0
2015-12-18 12:50:00,9.59,9.6,9.55,9.56,150928.0,9.4318,9.4416,9.3924,9.4022,150928.0
2015-12-18 13:00:00,9.56,9.62,9.55,9.61,349392.0,9.4022,9.4613,9.3924,9.4514,349392.0
2015-12-18 13:10:00,9.6,9.61,9.59,9.61,244624.0,9.4416,9.4514,9.4318,9.4514,244624.0
2015-12-18 13:20:00,9.6,9.6,9.57,9.57,133480.0,9.4416,9.4416,9.4121,9.4121,133480.0
2015-12-18 13:30:00,9.57,9.59,9.56,9.56,104592.0,9.4121,9.4318,9.4022,9.4022,104592.0
2015-12-18 13:40:00,9.56,9.6,9.56,9.57,195432.0,9.4022,9.4416,9.4022,9.4121,195432.0
2015-12-18 13:50:00,9.58,9.63,9.58,9.62,133016.0,9.4219,9.4711,9.4219,9.4613,133016.0
2015-12-18 14:00:00,9.61,9.64,9.61,9.64,208568.0,9.4514,9.4809,9.4514,9.4809,208568.0
2015-12-18 14:10:00,9.64,9.65,9.59,9.6,223592.0,9.4809,9.4908,9.4318,9.4416,223592.0
2015-12-18 14:20:00,9.61,9.65,9.61,9.65,225448.0,9.4514,9.4908,9.4514,9.4908,225448.0
2015-12-18 14:30:00,9.65,9.65,9.63,9.63,131976.0,9.4908,9.4908,9.4711,9.4711,131976.0
2015-12-18 14:40:00,9.62,9.63,9.58,9.58,958528.0,9.4613,9.4711,9.4219,9.4219,958528.0
2015-12-18 14:50:00,9.58,9.6,9.57,9.57,255448.0,9.4219,9.4416,9.4121,9.4121,255448.0
2015-12-18 15:00:00,9.57,9.6,9.57,9.59,815824.0,9.4121,9.4416,9.4121,9.4318,815824.0
2015-12-18 15:10:00,9.59,9.59,9.51,9.52,598800.0,9.4318,9.4318,9.3531,9.3629,598800.0
2015-12-18 15:20:00,9.53,9.55,9.49,9.53,593712.0,9.3727,9.3924,9.3334,9.3727,593712.0
2015-12-18 15:30:00,9.53,9.58,9.53,9.56,259200.0,9.3727,9.4219,9.3727,9.4022,259200.0
2015-12-18 15:40:00,9.56,9.59,9.55,9.57,474800.0,9.4022,9.4318,9.3924,9.4121,474800.0
2015-12-18 15:50:00,9.55,9.56,9.47,9.47,1471296.0,9.3924,9.4022,9.3137,9.3137,1471296.0
2015-12-21 09:30:00,9.63,9.66,9.61,9.61,779808.0,9.4711,9.5006,9.4514,9.4514,779808.0
2015-12-21 09:40:00,9.61,9.63,9.59,9.63,281304.0,9.4514,9.4711,9.4318,9.4711,281304.0
2015-12-21 09:50:00,9.62,9.62,9.57,9.58,337048.0,9.4613,9.4613,9.4121,9.4219,337048.0
2015-12-21 10:00:00,9.59,9.63,9.59,9.62,255376.0,9.4318,9.4711,9.4318,9.4613,255376.0
2015-12-21 10:10:00,9.62,9.65,9.6,9.64,901496.0,9.4613,9.4908,9.4416,9.4809,901496.0
2015-12-21 10:20:00,9.64,9.64,9.61,9.63,162384.0,9.4809,9.4809,9.4514,9.4711,162384.0
2015-12-21 10:30:00,9.63,9.65,9.63,9.63,350968.0,9.4711,9.4908,9.4711,9.4711,350968.0
2015-12-21 10:40:00,9.63,9.64,9.6,9.6,458960.0,9.4711,9.4809,9.4416,9.4416,458960.0
2015-12-21 10:50:00,9.6,9.6,9.58,9.6,159160.0,9.4416,9.4416,9.4219,9.4416,159160.0
2015-12-21 11:00:00,9.6,9.61,9.58,9.59,167760.0,9.4416,9.4514,9.4219,9.4318,167760.0
2015-12-21 11:10:00,9.59,9.59,9.57,9.57,153696.0,9.4318,9.4318,9.4121,9.4121,153696.0
2015-12-21 11:20:00,9.57,9.59,9.56,9.58,215584.0,9.4121,9.4318,9.4022,9.4219,215584.0
2015-12-21 11:30:00,9.57,9.57,9.5,9.51,1284224.0,9.4121,9.4121,9.3432,9.3531,1284224.0
2015-12-21 11:40:00,9.5,9.52,9.49,9.52,214848.0,9.3432,9.3629,9.3334,9.3629,214848.0
2015-12-21 11:50:00,9.51,9.56,9.51,9.55,331776.0,9.3531,9.4022,9.3531,9.3924,331776.0
2015-12-21 12:00:00,9.55,9.56,9.55,9.56,491472.0,9.3924,9.4022,9.3924,9.4022,491472.0
2015-12-21 12:10:00,9.57,9.57,9.54,9.55,196272.0,9.4121,9.4121,9.3826,9.3924,196272.0
2015-12-21 12:20:00,9.55,9.57,9.54,9.55,195408.0,9.3924,9.4121,9.3826,9.3924,195408.0
2015-12-21 12:30:00,9.55,9.58,9.55,9.56,184056.0,9.3924,9.4219,9.3924,9.4022,184056.0
2015-12-21 12:40:00,9.56,9.58,9.56,9.57,61904.0,9.4022,9.4219,9.4022,9.4121,61904.0
2015-12-21 12:50:00,9.58,9.61,9.58,9.6,311904.0,9.4219,9.4514,9.4219,9.4416,311904.0
2015-12-21 13:00:00,9.6,9.62,9.6,9.61,113760.0,9.4416,9.4613,9.4416,9.4514,113760.0
2015-12-21 13:10:00,9.6,9.62,9.6,9.6,88000.0,9.4416,9.4613,9.4416,9.4416,88000.0
2015-12-21 13:20:00,9.6,9.62,9.6,9.61,65440.0,9.4416,9.4613,9.4416,9.4514,65440.0
2015-12-21 13:30:00,9.62,9.64,9.61,9.63,794176.0,9.4613,9.4809,9.4514,9.4711,794176.0
2015-12-21 13:40:00,9.63,9.63,9.61,9.62,64400.0,9.4711,9.4711,9.4514,9.4613,64400.0
2015-12-21 13:50:00,9.62,9.62,9.61,9.61,76392.0,9.4613,9.4613,9.4514,9.4514,76392.0
2015-12-21 14:00:00,9.62,9.63,9.61,9.62,69120.0,9.4613,9.4711,9.4514,9.4613,69120.0
2015-12-21 14:10:00,9.61,9.62,9.6,9.6,144744.0,9.4514,9.4613,9.4416,9.4416,144744.0
2015-12-21 14:20:00,9.6,9.61,9.58,9.59,172608.0,9.4416,9.4514,9.4219,9.4318,172608.0
2015-12-21 14:30:00,9.58,9.59,9.57,9.58,99360.0,9.4219,9.4318,9.4121,9.4219,99360.0
2015-12-21 14:40:00,9.58,9.58,9.55,9.56,187952.0,9.4219,9.4219,9.3924,9.4022,187952.0
2015-12-21 14:50:00,9.56,9.57,9.54,9.56,101096.0,9.4022,9.4121,9.3826,9.4022,101096.0
2015-12-21 15:00:00,9.56,9.58,9.54,9.54,238976.0,9.4022,9.4219,9.3826,9.3826,238976.0
2015-12-21 15:10:00,9.54,9.55,9.52,9.53,158904.0,9.3826,9.3924,9.3629,9.3727,158904.0
2015-12-21 15:20:00,9.53,9.54,9.52,9.54,137080.0,9.3727,9.3826,9.3629,9.3826,137080.0
2015-12-21 15:30:00,9.54,9.57,9.54,9.56,880744.0,9.3826,9.4121,9.3826,9.4022,880744.0
2015-12-21 15:40:00,9.56,9.61,9.56,9.61,326032.0,9.4022,9.4514,9.4022,9.4514,326032.0
2015-12-21 15:50:00,9.61,9.67,9.61,9.67,1852616.0,9.4514,9.5104,9.4514,9.5104,1852616.0
2015-12-22 09:30:00,9.76,9.76,9.68,9.7,777320.0,9.6046,9.6046,9.5259,9.5455,777320.0
2015-12-22 09:40:00,9.7,9.71,9.67,9.67,316920.0,9.5455,9.5554,9.516,9.516,316920.0
2015-12-22 09:50:00,9.67,9.71,9.66,9.7,384368.0,9.516,9.5554,9.5062,9.5455,384368.0
2015-12-22 10:00:00,9.69,9.7,9.67,9.69,216024.0,9.5357,9.5455,9.516,9.5357,216024.0
2015-12-22 10:10:00,9.69,9.71,9.67,9.69,120344.0,9.5357,9.5554,9.516,9.5357,120344.0
2015-12-22 10:20:00,9.69,9.75,9.69,9.74,207080.0,9.5357,9.5947,9.5357,9.5849,207080.0
2015-12-22 10:30:00,9.74,9.74,9.72,9.74,149816.0,9.5849,9.5849,9.5652,9.5849,149816.0
2015-12-22 10:40:00,9.74,9.75,9.72,9.72,161424.0,9.5849,9.5947,9.5652,9.5652,161424.0
2015-12-22 10:50:00,9.72,9.72,9.69,9.69,129304.0,9.5652,9.5652,9.5357,9.5357,129304.0
2015-12-22 11:00:00,9.69,9.71,9.69,9.71,66952.0,9.5357,9.5554,9.5357,9.5554,66952.0
2015-12-22 11:10:00,9.71,9.72,9.69,9.69,75160.0,9.5554,9.5652,9.5357,9.5357,75160.0
2015-12-22 11:20:00,9.69,9.69,9.66,9.68,89544.0,9.5357,9.5357,9.5062,9.5259,89544.0
2015-12-22 11:30:00,9.68,9.73,9.67,9.72,303744.0,9.5259,9.5751,9.516,9.5652,303744.0
2015-12-22 11:40:00,9.72,9.74,9.71,9.72,157144.0,9.5652,9.5849,9.5554,9.5652,157144.0
2015-12-22 11:50:00,9.71,9.71,9.7,9.71,57504.0,9.5554,9.5554,9.5455,9.5554,57504.0
2015-12-22 12:00:00,9.72,9.72,9.67,9.68,109104.0,9.5652,9.5652,9.516,9.5259,109104.0
2015-12-22 12:10:00,9.68,9.7,9.66,9.7,101560.0,9.5259,9.5455,9.5062,9.5455,101560.0
2015-12-22 12:20:00,9.69,9.7,9.68,9.69,55512.0,9.5357,9.5455,9.5259,9.5357,55512.0
2015-12-22 12:30:00,9.69,9.74,9.69,9.73,120080.0,9.5357,9.5849,9.5357,9.5751,120080.0
2015-12-22 12:40:00,9.72,9.73,9.72,9.72,37120.0,9.5652,9.5751,9.5652,9.5652,37120.0
2015-12-22 12:50:00,9.72,9.74,9.72,9.74,163808.0,9.5652,9.5849,9.5652,9.5849,163808.0
2015-12-22 13:00:00,9.74,9.74,9.72,9.72,69984.0,9.5849,9.5849,9.5652,9.5652,69984.0
2015-12-22 13:10:00,9.72,9.72,9.69,9.71,167632.0,9.5652,9.5652,9.5357,9.5554,167632.0
2015-12-22 13:20:00,9.72,9.72,9.7,9.72,79096.0,9.5652,9.5652,9.5455,9.5652,79096.0
2015-12-22 13:30:00,9.71,9.71,9.7,9.71,57504.0,9.5554,9.5554,9.5455,9.5554,57504.0
2015-12-22 13:40:00,9.71,9.73,9.7,9.73,92688.0,9.5554,9.5751,9.5455,9.5751,92688.0
2015-12-22 13:50:00,9.73,9.75,9.72,9.75,325024.0,9.5751,9.5947,9.5652,9.5947,325024.0
2015-12-22 14:00:00,9.75,9.76,9.74,9.75,85832.0,9.5947,9.6046,9.5849,9.5947,85832.0
2015-12-22 14:10:00,9.75,9.77,9.74,9.76,323504.0,9.5947,9.6144,9.5849,9.6046,323504.0
2015-12-22 14:20:00,9.77,9.77,9.75,9.76,109752.0,9.6144,9.6144,9.5947,9.6046,109752.0
2015-12-22 14:30:00,9.76,9.76,9.75,9.76,44632.0,9.6046,9.6046,9.5947,9.6046,44632.0
2015-12-22 14:40:00,9.76,9.77,9.75,9.76,86440.0,9.6046,9.6144,9.5947,9.6046,86440.0
2015-12-22 14:50:00,9.76,9.77,9.75,9.77,197992.0,9.6046,9.6144,9.5947,9.6144,197992.0
2015-12-22 15:00:00,9.77,9.79,9.77,9.78,188800.0,9.6144,9.6341,9.6144,9.6243,188800.0
2015-12-22 15:10:00,9.78,9.8,9.78,9.79,262376.0,9.6243,9.6439,9.6243,9.6341,262376.0
2015-12-22 15:20:00,9.8,9.81,9.8,9.8,185576.0,9.6439,9.6538,9.6439,9.6439,185576.0
2015-12-22 15:30:00,9.8,9.81,9.78,9.79,226304.0,9.6439,9.6538,9.6243,9.6341,226304.0
2015-12-22 15:40:00,9.79,9.79,9.74,9.74,490896.0,9.6341,9.6341,9.5849,9.5849,490896.0
2015-12-22 15:50:00,9.75,9.78,9.75,9.78,649544.0,9.5947,9.6243,9.5947,9.6243,649544.0
2015-12-23 09:30:00,9.88,9.9,9.87,9.89,552864.0,9.7227,9.7424,9.7128,9.7325,552864.0
2015-12-23 09:40:00,9.87,9.89,9.86,9.89,375792.0,9.7128,9.7325,9.703,9.7325,375792.0
2015-12-23 09:50:00,9.9,9.91,9.89,9.9,137352.0,9.7424,9.7522,9.7325,9.7424,137352.0
2015-12-23 10:00:00,9.91,9.93,9.89,9.89,387856.0,9.7522,9.7719,9.7325,9.7325,387856.0
2015-12-23 10:10:00,9.9,9.91,9.89,9.89,138360.0,9.7424,9.7522,9.7325,9.7325,138360.0
2015-12-23 10:20:00,9.9,9.9,9.86,9.87,198424.0,9.7424,9.7424,9.703,9.7128,198424.0
2015-12-23 10:30:00,9.87,9.89,9.86,9.89,189760.0,9.7128,9.7325,9.703,9.7325,189760.0
2015-12-23 10:40:00,9.89,9.9,9.88,9.89,211712.0,9.7325,9.7424,9.7227,9.7325,211712.0
2015-12-23 10:50:00,9.89,9.9,9.88,9.89,189368.0,9.7325,9.7424,9.7227,9.7325,189368.0
2015-12-23 11:00:00,9.9,9.9,9.87,9.87,135000.0,9.7424,9.7424,9.7128,9.7128,135000.0
2015-12-23 11:10:00,9.87,9.88,9.86,9.88,30440.0,9.7128,9.7227,9.703,9.7227,30440.0
2015-12-23 11:20:00,9.88,9.88,9.85,9.87,179576.0,9.7227,9.7227,9.6932,9.7128,179576.0
2015-12-23 11:30:00,9.86,9.88,9.86,9.86,88960.0,9.703,9.7227,9.703,9.703,88960.0
2015-12-23 11:40:00,9.86,9.88,9.86,9.87,63200.0,9.703,9.7227,9.703,9.7128,63200.0
2015-12-23 11:50:00,9.86,9.89,9.86,9.89,113400.0,9.703,9.7325,9.703,9.7325,113400.0
2015-12-23 12:00:00,9.89,9.9,9.89,9.9,121880.0,9.7325,9.7424,9.7325,9.7424,121880.0
2015-12-23 12:10:00,9.9,9.9,9.88,9.89,102064.0,9.7424,9.7424,9.7227,9.7325,102064.0
2015-12-23 12:20:00,9.89,9.9,9.89,9.89,159448.0,9.7325,9.7424,9.7325,9.7325,159448.0
2015-12-23 12:30:00,9.89,9.89,9.87,9.88,90240.0,9.7325,9.7325,9.7128,9.7227,90240.0
2015-12-23 12:40:00,9.87,9.88,9.86,9.86,102080.0,9.7128,9.7227,9.703,9.703,102080.0
2015-12-23 12:50:00,9.87,9.88,9.87,9.87,96664.0,9.7128,9.7227,9.7128,9.7128,96664.0
2015-12-23 13:00:00,9.87,9.87,9.86,9.86,89120.0,9.7128,9.7128,9.703,9.703,89120.0
2015-12-23 13:10:00,9.86,9.87,9.85,9.86,63600.0,9.703,9.7128,9.6932,9.703,63600.0
2015-12-23 13:20:00,9.86,9.88,9.86,9.86,46560.0,9.703,9.7227,9.703,9.703,46560.0
2015-12-23 13:30:00,9.87,9.87,9.85,9.85,110832.0,9.7128,9.7128,9.6932,9.6932,110832.0
2015-12-23 13:40:00,9.87,9.88,9.87,9.88,22296.0,9.7128,9.7227,9.7128,9.7227,22296.0
2015-12-23 13:50:00,9.88,9.9,9.88,9.89,40960.0,9.7227,9.7424,9.7227,9.7325,40960.0
2015-12-23 14:00:00,9.89,9.9,9.88,9.9,50800.0,9.7325,9.7424,9.7227,9.7424,50800.0
2015-12-23 14:10:00,9.9,9.91,9.88,9.91,309000.0,9.7424,9.7522,9.7227,9.7522,309000.0
2015-12-23 14:20:00,9.91,9.92,9.91,9.91,57600.0,9.7522,9.762,9.7522,9.7522,57600.0
2015-12-23 14:30:00,9.92,9.94,9.92,9.94,214200.0,9.762,9.7817,9.762,9.7817,214200.0
2015-12-23 14:40:00,9.94,9.94,9.93,9.93,95016.0,9.7817,9.7817,9.7719,9.7719,95016.0
2015-12-23 14:50:00,9.93,9.93,9.92,9.93,240208.0,9.7719,9.7719,9.762,9.7719,240208.0
2015-12-23 15:00:00,9.93,9.94,9.9,9.9,128480.0,9.7719,9.7817,9.7424,9.7424,128480.0
2015-12-23 15:10:00,9.9,9.92,9.9,9.92,122688.0,9.7424,9.762,9.7424,9.762,122688.0
2015-12-23 15:20:00,9.92,9.92,9.91,9.91,68632.0,9.762,9.762,9.7522,9.7522,68632.0
2015-12-23 15:30:00,9.91,9.91,9.89,9.9,140232.0,9.7522,9.7522,9.7325,9.7424,140232.0
2015-12-23 15:40:00,9.9,9.92,9.9,9.91,136240.0,9.7424,9.762,9.7424,9.7522,136240.0
2015-12-23 15:50:00,9.91,9.94,9.91,9.93,597800.0,9.7522,9.7817,9.7522,9.7719,597800.0
2015-12-24 09:30:00,9.93,9.97,9.93,9.95,529440.0,9.7719,9.8112,9.7719,9.7916,529440.0
2015-12-24 09:40:00,9.95,9.95,9.93,9.95,199920.0,9.7916,9.7916,9.7719,9.7916,199920.0
2015-12-24 09:50:00,9.95,9.96,9.93,9.93,98632.0,9.7916,9.8014,9.7719,9.7719,98632.0
2015-12-24 10:00:00,9.94,9.94,9.92,9.92,167544.0,9.7817,9.7817,9.762,9.762,167544.0
2015-12-24 10:10:00,9.92,9.94,9.92,9.94,44400.0,9.762,9.7817,9.762,9.7817,44400.0
2015-12-24 10:20:00,9.93,9.95,9.93,9.95,162896.0,9.7719,9.7916,9.7719,9.7916,162896.0
2015-12-24 10:30:00,9.94,9.94,9.93,9.93,46720.0,9.7817,9.7817,9.7719,9.7719,46720.0
2015-12-24 10:40:00,9.93,9.95,9.93,9.95,47688.0,9.7719,9.7916,9.7719,9.7916,47688.0
2015-12-24 10:50:00,9.95,9.95,9.93,9.95,41800.0,9.7916,9.7916,9.7719,9.7916,41800.0
2015-12-24 11:00:00,9.95,9.96,9.94,9.95,43040.0,9.7916,9.8014,9.7817,9.7916,43040.0
2015-12-24 11:10:00,9.96,9.96,9.95,9.95,179152.0,9.8014,9.8014,9.7916,9.7916,179152.0
2015-12-24 11:20:00,9.95,9.96,9.94,9.94,84000.0,9.7916,9.8014,9.7817,9.7817,84000.0
2015-12-24 11:30:00,9.95,9.95,9.93,9.93,129664.0,9.7916,9.7916,9.7719,9.7719,129664.0
2015-12-24 11:40:00,9.94,9.97,9.94,9.97,152200.0,9.7817,9.8112,9.7817,9.8112,152200.0
2015-12-24 11:50:00,9.97,9.98,9.97,9.98,88856.0,9.8112,9.8211,9.8112,9.8211,88856.0
2015-12-24 12:00:00,9.97,9.98,9.97,9.97,119896.0,9.8112,9.8211,9.8112,9.8112,119896.0
2015-12-24 12:10:00,9.97,9.98,9.96,9.97,252888.0,9.8112,9.8211,9.8014,9.8112,252888.0
2015-12-24 12:20:00,9.97,9.98,9.97,9.98,32888.0,9.8112,9.8211,9.8112,9.8211,32888.0
2015-12-24 12:30:00,9.98,9.98,9.97,9.97,68000.0,9.8211,9.8211,9.8112,9.8112,68000.0
2015-12-24 12:40:00,9.97,9.97,9.96,9.96,121736.0,9.8112,9.8112,9.8014,9.8014,121736.0
2015-12-24 12:50:00,9.96,9.96,9.92,9.92,947504.0,9.8014,9.8014,9.762,9.762,947504.0
2015-12-28 09:30:00,9.88,9.88,9.84,9.86,254808.0,9.7227,9.7227,9.6833,9.703,254808.0
2015-12-28 09:40:00,9.85,9.88,9.85,9.88,170936.0,9.6932,9.7227,9.6932,9.7227,170936.0
2015-12-28 09:50:00,9.87,9.87,9.86,9.86,76344.0,9.7128,9.7128,9.703,9.703,76344.0
2015-12-28 10:00:00,9.85,9.85,9.81,9.82,478952.0,9.6932,9.6932,9.6538,9.6636,478952.0
2015-12-28 10:10:00,9.82,9.82,9.8,9.81,588576.0,9.6636,9.6636,9.6439,9.6538,588576.0
2015-12-28 10:20:00,9.8,9.81,9.79,9.81,90520.0,9.6439,9.6538,9.6341,9.6538,90520.0
2015-12-28 10:30:00,9.8,9.81,9.79,9.8,155808.0,9.6439,9.6538,9.6341,9.6439,155808.0
2015-12-28 10:40:00,9.8,9.81,9.76,9.76,1013528.0,9.6439,9.6538,9.6046,9.6046,1013528.0
2015-12-28 10:50:00,9.76,9.76,9.73,9.75,382400.0,9.6046,9.6046,9.5751,9.5947,382400.0
2015-12-28 11:00:00,9.74,9.76,9.74,9.76,60000.0,9.5849,9.6046,9.5849,9.6046,60000.0
2015-12-28 11:10:00,9.75,9.78,9.75,9.77,86464.0,9.5947,9.6243,9.5947,9.6144,86464.0
2015-12-28 11:20:00,9.77,9.79,9.77,9.78,66040.0,9.6144,9.6341,9.6144,9.6243,66040.0
2015-12-28 11:30:00,9.78,9.8,9.77,9.79,27200.0,9.6243,9.6439,9.6144,9.6341,27200.0
2015-12-28 11:40:00,9.79,9.81,9.79,9.81,87400.0,9.6341,9.6538,9.6341,9.6538,87400.0
2015-12-28 11:50:00,9.81,9.83,9.8,9.81,193616.0,9.6538,9.6735,9.6439,9.6538,193616.0
2015-12-28 12:00:00,9.81,9.83,9.81,9.83,33600.0,9.6538,9.6735,9.6538,9.6735,33600.0
2015-12-28 12:10:00,9.82,9.82,9.8,9.81,24440.0,9.6636,9.6636,9.6439,9.6538,24440.0
2015-12-28 12:20:00,9.81,9.81,9.79,9.81,45600.0,9.6538,9.6538,9.6341,9.6538,45600.0
2015-12-28 12:30:00,9.81,9.82,9.8,9.81,52776.0,9.6538,9.6636,9.6439,9.6538,52776.0
2015-12-28 12:40:00,9.81,9.81,9.8,9.81,78304.0,9.6538,9.6538,9.6439,9.6538,78304.0
2015-12-28 12:50:00,9.82,9.83,9.81,9.82,47560.0,9.6636,9.6735,9.6538,9.6636,47560.0
2015-12-28 13:00:00,9.82,9.84,9.82,9.83,36088.0,9.6636,9.6833,9.6636,9.6735,36088.0
2015-12-28 13:10:00,9.83,9.87,9.83,9.87,179432.0,9.6735,9.7128,9.6735,9.7128,179432.0
2015-12-28 13:20:00,9.87,9.88,9.86,9.86,94320.0,9.7128,9.7227,9.703,9.703,94320.0
2015-12-28 13:30:00,9.87,9.89,9.87,9.87,128928.0,9.7128,9.7325,9.7128,9.7128,128928.0
2015-12-28 13:40:00,9.88,9.88,9.86,9.87,208560.0,9.7227,9.7227,9.703,9.7128,208560.0
2015-12-28 13:50:00,9.86,9.88,9.85,9.86,102384.0,9.703,9.7227,9.6932,9.703,102384.0
2015-12-28 14:00:00,9.85,9.87,9.85,9.87,43200.0,9.6932,9.7128,9.6932,9.7128,43200.0
2015-12-28 14:10:00,9.87,9.88,9.85,9.88,24000.0,9.7128,9.7227,9.6932,9.7227,24000.0
2015-12-28 14:20:00,9.88,9.88,9.87,9.88,45776.0,9.7227,9.7227,9.7128,9.7227,45776.0
2015-12-28 14:30:00,9.88,9.89,9.87,9.88,1485056.0,9.7227,9.7325,9.7128,9.7227,1485056.0
2015-12-28 14:40:00,9.87,9.88,9.86,9.87,560824.0,9.7128,9.7227,9.703,9.7128,560824.0
2015-12-28 14:50:00,9.87,9.88,9.87,9.88,300792.0,9.7128,9.7227,9.7128,9.7227,300792.0
2015-12-28 15:00:00,9.88,9.88,9.87,9.87,945712.0,9.7227,9.7227,9.7128,9.7128,945712.0
2015-12-28 15:10:00,9.88,9.88,9.86,9.86,188160.0,9.7227,9.7227,9.703,9.703,188160.0
2015-12-28 15:20:00,9.88,9.89,9.87,9.88,110000.0,9.7227,9.7325,9.7128,9.7227,110000.0
2015-12-28 15:30:00,9.88,9.89,9.88,9.88,92024.0,9.7227,9.7325,9.7227,9.7227,92024.0
2015-12-28 15:40:00,9.89,9.89,9.88,9.88,114840.0,9.7325,9.7325,9.7227,9.7227,114840.0
2015-12-28 15:50:00,9.89,9.91,9.89,9.91,451840.0,9.7325,9.7522,9.7325,9.7522,451840.0
2015-12-29 09:30:00,10.03,10.08,10.02,10.07,715936.0,9.8703,9.9195,9.8604,9.9096,715936.0
2015-12-29 09:40:00,10.07,10.08,10.05,10.08,321400.0,9.9096,9.9195,9.89,9.9195,321400.0
2015-12-29 09:50:00,10.08,10.1,10.08,10.1,581616.0,9.9195,9.9392,9.9195,9.9392,581616.0
2015-12-29 10:00:00,10.1,10.15,10.1,10.14,568568.0,9.9392,9.9884,9.9392,9.9785,568568.0
2015-12-29 10:10:00,10.14,10.14,10.12,10.13,257472.0,9.9785,9.9785,9.9589,9.9687,257472.0
2015-12-29 10:20:00,10.13,10.14,10.13,10.14,105440.0,9.9687,9.9785,9.9687,9.9785,105440.0
2015-12-29 10:30:00,10.15,10.16,10.13,10.13,129976.0,9.9884,9.9982,9.9687,9.9687,129976.0
2015-12-29 10:40:00,10.13,10.14,10.13,10.14,32960.0,9.9687,9.9785,9.9687,9.9785,32960.0
2015-12-29 10:50:00,10.14,10.15,10.13,10.15,119472.0,9.9785,9.9884,9.9687,9.9884,119472.0
2015-12-29 11:00:00,10.15,10.17,10.15,10.17,298824.0,9.9884,10.0081,9.9884,10.0081,298824.0
2015-12-29 11:10:00,10.18,10.18,10.17,10.18,247056.0,10.0179,10.0179,10.0081,10.0179,247056.0
2015-12-29 11:20:00,10.18,10.18,10.17,10.18,98224.0,10.0179,10.0179,10.0081,10.0179,98224.0
2015-12-29 11:30:00,10.18,10.19,10.17,10.18,196752.0,10.0179,10.0277,10.0081,10.0179,196752.0
2015-12-29 11:40:00,10.17,10.17,10.15,10.15,192240.0,10.0081,10.0081,9.9884,9.9884,192240.0
2015-12-29 11:50:00,10.15,10.17,10.15,10.17,52600.0,9.9884,10.0081,9.9884,10.0081,52600.0
2015-12-29 12:00:00,10.16,10.18,10.16,10.17,78960.0,9.9982,10.0179,9.9982,10.0081,78960.0
2015-12-29 12:10:00,10.18,10.19,10.17,10.19,35616.0,10.0179,10.0277,10.0081,10.0277,35616.0
2015-12-29 12:20:00,10.19,10.19,10.18,10.18,32952.0,10.0277,10.0277,10.0179,10.0179,32952.0
2015-12-29 12:30:00,10.18,10.18,10.17,10.18,128632.0,10.0179,10.0179,10.0081,10.0179,128632.0
2015-12-29 12:40:00,10.19,10.19,10.18,10.18,28400.0,10.0277,10.0277,10.0179,10.0179,28400.0
2015-12-29 12:50:00,10.19,10.2,10.19,10.19,48808.0,10.0277,10.0376,10.0277,10.0277,48808.0
2015-12-29 13:00:00,10.19,10.2,10.19,10.2,147168.0,10.0277,10.0376,10.0277,10.0376,147168.0
2015-12-29 13:10:00,10.2,10.21,10.19,10.21,67608.0,10.0376,10.0474,10.0277,10.0474,67608.0
2015-12-29 13:20:00,10.21,10.22,10.2,10.21,262608.0,10.0474,10.0573,10.0376,10.0474,262608.0
2015-12-29 13:30:00,10.21,10.22,10.21,10.21,71040.0,10.0474,10.0573,10.0474,10.0474,71040.0
2015-12-29 13:40:00,10.21,10.22,10.21,10.22,125848.0,10.0474,10.0573,10.0474,10.0573,125848.0
2015-12-29 13:50:00,10.22,10.24,10.22,10.24,259680.0,10.0573,10.0769,10.0573,10.0769,259680.0
2015-12-29 14:00:00,10.24,10.25,10.24,10.24,203376.0,10.0769,10.0868,10.0769,10.0769,203376.0
2015-12-29 14:10:00,10.24,10.24,10.23,10.24,41520.0,10.0769,10.0769,10.0671,10.0769,41520.0
2015-12-29 14:20:00,10.24,10.25,10.24,10.25,126584.0,10.0769,10.0868,10.0769,10.0868,126584.0
2015-12-29 14:30:00,10.25,10.25,10.23,10.24,203504.0,10.0868,10.0868,10.0671,10.0769,203504.0
2015-12-29 14:40:00,10.24,10.26,10.24,10.25,80552.0,10.0769,10.0966,10.0769,10.0868,80552.0
2015-12-29 14:50:00,10.25,10.26,10.25,10.25,115072.0,10.0868,10.0966,10.0868,10.0868,115072.0
2015-12-29 15:00:00,10.26,10.27,10.25,10.27,83248.0,10.0966,10.1065,10.0868,10.1065,83248.0
2015-12-29 15:10:00,10.26,10.27,10.25,10.25,123600.0,10.0966,10.1065,10.0868,10.0868,123600.0
2015-12-29 15:20:00,10.26,10.26,10.24,10.24,103472.0,10.0966,10.0966,10.0769,10.0769,103472.0
2015-12-29 15:30:00,10.24,10.25,10.22,10.22,160896.0,10.0769,10.0868,10.0573,10.0573,160896.0
2015-12-29 15:40:00,10.22,10.22,10.21,10.22,348168.0,10.0573,10.0573,10.0474,10.0573,348168.0
2015-12-29 15:50:00,10.23,10.23,10.21,10.22,371856.0,10.0671,10.0671,10.0474,10.0573,371856.0
2015-12-30 09:30:00,10.2,10.21,10.14,10.15,765504.0,10.0376,10.0474,9.9785,9.9884,765504.0
2015-12-30 09:40:00,10.15,10.16,10.13,10.13,208232.0,9.9884,9.9982,9.9687,9.9687,208232.0
2015-12-30 09:50:00,10.13,10.13,10.11,10.12,108104.0,9.9687,9.9687,9.949,9.9589,108104.0
2015-12-30 10:00:00,10.12,10.14,10.12,10.13,244800.0,9.9589,9.9785,9.9589,9.9687,244800.0
2015-12-30 10:10:00,10.13,10.15,10.13,10.13,154456.0,9.9687,9.9884,9.9687,9.9687,154456.0
2015-12-30 10:20:00,10.13,10.13,10.1,10.1,387496.0,9.9687,9.9687,9.9392,9.9392,387496.0
2015-12-30 10:30:00,10.1,10.12,10.09,10.11,207440.0,9.9392,9.9589,9.9293,9.949,207440.0
2015-12-30 10:40:00,10.11,10.14,10.11,10.13,61360.0,9.949,9.9785,9.949,9.9687,61360.0
2015-12-30 10:50:00,10.13,10.15,10.13,10.13,87496.0,9.9687,9.9884,9.9687,9.9687,87496.0
2015-12-30 11:00:00,10.13,10.15,10.13,10.14,84888.0,9.9687,9.9884,9.9687,9.9785,84888.0
2015-12-30 11:10:00,10.14,10.14,10.12,10.12,10000.0,9.9785,9.9785,9.9589,9.9589,10000.0
2015-12-30 11:20:00,10.12,10.13,10.11,10.12,76304.0,9.9589,9.9687,9.949,9.9589,76304.0
2015-12-30 11:30:00,10.13,10.13,10.12,10.13,85992.0,9.9687,9.9687,9.9589,9.9687,85992.0
2015-12-30 11:40:00,10.12,10.13,10.12,10.12,41504.0,9.9589,9.9687,9.9589,9.9589,41504.0
2015-12-30 11:50:00,10.12,10.14,10.12,10.13,34840.0,9.9589,9.9785,9.9589,9.9687,34840.0
2015-12-30 12:00:00,10.13,10.14,10.13,10.14,22784.0,9.9687,9.9785,9.9687,9.9785,22784.0
2015-12-30 12:10:00,10.14,10.14,10.13,10.14,28000.0,9.9785,9.9785,9.9687,9.9785,28000.0
2015-12-30 12:20:00,10.14,10.14,10.13,10.14,62000.0,9.9785,9.9785,9.9687,9.9785,62000.0
2015-12-30 12:30:00,10.14,10.14,10.13,10.13,27760.0,9.9785,9.9785,9.9687,9.9687,27760.0
2015-12-30 12:40:00,10.12,10.13,10.12,10.13,10800.0,9.9589,9.9687,9.9589,9.9687,10800.0
2015-12-30 12:50:00,10.12,10.13,10.12,10.12,12720.0,9.9589,9.9687,9.9589,9.9589,12720.0
2015-12-30 13:00:00,10.13,10.14,10.13,10.13,36800.0,9.9687,9.9785,9.9687,9.9687,36800.0
2015-12-30 13:10:00,10.12,10.13,10.11,10.13,23872.0,9.9589,9.9687,9.949,9.9687,23872.0
2015-12-30 13:20:00,10.12,10.13,10.11,10.13,36800.0,9.9589,9.9687,9.949,9.9687,36800.0
2015-12-30 13:30:00,10.13,10.14,10.12,10.14,44800.0,9.9687,9.9785,9.9589,9.9785,44800.0
2015-12-30 13:40:00,10.14,10.16,10.13,10.16,112000.0,9.9785,9.9982,9.9687,9.9982,112000.0
2015-12-30 13:50:00,10.16,10.16,10.14,10.15,199896.0,9.9982,9.9982,9.9785,9.9884,199896.0
2015-12-30 14:00:00,10.14,10.15,10.14,10.15,52840.0,9.9785,9.9884,9.9785,9.9884,52840.0
2015-12-30 14:10:00,10.14,10.15,10.14,10.15,66880.0,9.9785,9.9884,9.9785,9.9884,66880.0
2015-12-30 14:20:00,10.15,10.15,10.13,10.13,56856.0,9.9884,9.9884,9.9687,9.9687,56856.0
2015-12-30 14:30:00,10.13,10.13,10.12,10.12,40000.0,9.9687,9.9687,9.9589,9.9589,40000.0
2015-12-30 14:40:00,10.13,10.13,10.12,10.12,80160.0,9.9687,9.9687,9.9589,9.9589,80160.0
2015-12-30 14:50:00,10.13,10.13,10.12,10.12,62392.0,9.9687,9.9687,9.9589,9.9589,62392.0
2015-12-30 15:00:00,10.12,10.14,10.12,10.13,57000.0,9.9589,9.9785,9.9589,9.9687,57000.0
2015-12-30 15:10:00,10.13,10.15,10.13,10.14,98392.0,9.9687,9.9884,9.9687,9.9785,98392.0
2015-12-30 15:20:00,10.14,10.15,10.12,10.12,20208.0,9.9785,9.9884,9.9589,9.9589,20208.0
2015-12-30 15:30:00,10.12,10.12,10.04,10.08,467112.0,9.9589,9.9589,9.8801,9.9195,467112.0
2015-12-30 15:40:00,10.07,10.09,10.06,10.07,302792.0,9.9096,9.9293,9.8998,9.9096,302792.0
2015-12-30 15:50:00,10.08,10.08,10.04,10.04,598240.0,9.9195,9.9195,9.8801,9.8801,598240.0
2015-12-31 09:30:00,9.96,9.98,9.92,9.94,633352.0,9.8014,9.8211,9.762,9.7817,633352.0
2015-12-31 09:40:00,9.94,9.96,9.92,9.93,390568.0,9.7817,9.8014,9.762,9.7719,390568.0
2015-12-31 09:50:00,9.93,9.93,9.9,9.92,329472.0,9.7719,9.7719,9.7424,9.762,329472.0
2015-12-31 10:00:00,9.92,9.93,9.9,9.91,189240.0,9.762,9.7719,9.7424,9.7522,189240.0
2015-12-31 10:10:00,9.91,9.94,9.91,9.91,322208.0,9.7522,9.7817,9.7522,9.7522,322208.0
2015-12-31 10:20:00,9.91,9.92,9.88,9.88,457288.0,9.7522,9.762,9.7227,9.7227,457288.0
2015-12-31 10:30:00,9.88,9.88,9.85,9.86,503808.0,9.7227,9.7227,9.6932,9.703,503808.0
2015-12-31 10:40:00,9.86,9.89,9.86,9.88,162240.0,9.703,9.7325,9.703,9.7227,162240.0
2015-12-31 10:50:00,9.89,9.9,9.88,9.89,341200.0,9.7325,9.7424,9.7227,9.7325,341200.0
2015-12-31 11:00:00,9.89,9.92,9.89,9.92,987792.0,9.7325,9.762,9.7325,9.762,987792.0
2015-12-31 11:10:00,9.92,9.93,9.91,9.91,116096.0,9.762,9.7719,9.7522,9.7522,116096.0
2015-12-31 11:20:00,9.91,9.92,9.9,9.9,205496.0,9.7522,9.762,9.7424,9.7424,205496.0
2015-12-31 11:30:00,9.9,9.92,9.89,9.92,81600.0,9.7424,9.762,9.7325,9.762,81600.0
2015-12-31 11:40:00,9.92,9.95,9.92,9.95,471776.0,9.762,9.7916,9.762,9.7916,471776.0
2015-12-31 11:50:00,9.95,9.96,9.93,9.96,93112.0,9.7916,9.8014,9.7719,9.8014,93112.0
2015-12-31 12:00:00,9.96,9.97,9.95,9.97,618432.0,9.8014,9.8112,9.7916,9.8112,618432.0
2015-12-31 12:10:00,9.97,9.97,9.95,9.97,187160.0,9.8112,9.8112,9.7916,9.8112,187160.0
2015-12-31 12:20:00,9.97,9.99,9.96,9.98,127624.0,9.8112,9.8309,9.8014,9.8211,127624.0
2015-12-31 12:30:00,9.98,9.98,9.97,9.98,87664.0,9.8211,9.8211,9.8112,9.8211,87664.0
2015-12-31 12:40:00,9.98,10.0,9.98,9.99,198600.0,9.8211,9.8408,9.8211,9.8309,198600.0
2015-12-31 12:50:00,9.99,9.99,9.97,9.97,99712.0,9.8309,9.8309,9.8112,9.8112,99712.0
2015-12-31 13:00:00,9.96,9.97,9.91,9.91,229344.0,9.8014,9.8112,9.7522,9.7522,229344.0
2015-12-31 13:10:00,9.91,9.93,9.91,9.91,107248.0,9.7522,9.7719,9.7522,9.7522,107248.0
2015-12-31 13:20:00,9.91,9.92,9.91,9.91,79264.0,9.7522,9.762,9.7522,9.7522,79264.0
2015-12-31 13:30:00,9.91,9.92,9.9,9.92,281168.0,9.7522,9.762,9.7424,9.762,281168.0
2015-12-31 13:40:00,9.92,9.94,9.92,9.94,42544.0,9.762,9.7817,9.762,9.7817,42544.0
2015-12-31 13:50:00,9.94,9.94,9.93,9.94,39616.0,9.7817,9.7817,9.7719,9.7817,39616.0
2015-12-31 14:00:00,9.94,9.94,9.91,9.91,186328.0,9.7817,9.7817,9.7522,9.7522,186328.0
2015-12-31 14:10:00,9.91,9.91,9.9,9.9,38232.0,9.7522,9.7522,9.7424,9.7424,38232.0
2015-12-31 14:20:00,9.9,9.9,9.86,9.87,88896.0,9.7424,9.7424,9.703,9.7128,88896.0
2015-12-31 14:30:00,9.87,9.87,9.84,9.85,161808.0,9.7128,9.7128,9.6833,9.6932,161808.0
2015-12-31 14:40:00,9.85,9.88,9.85,9.87,119024.0,9.6932,9.7227,9.6932,9.7128,119024.0
2015-12-31 14:50:00,9.87,9.88,9.87,9.88,140808.0,9.7128,9.7227,9.7128,9.7227,140808.0
2015-12-31 15:00:00,9.86,9.86,9.84,9.84,76000.0,9.703,9.703,9.6833,9.6833,76000.0
2015-12-31 15:10:00,9.84,9.85,9.83,9.85,578624.0,9.6833,9.6932,9.6735,9.6932,578624.0
2015-12-31 15:20:00,9.85,9.85,9.83,9.83,76848.0,9.6932,9.6932,9.6735,9.6735,76848.0
2015-12-31 15:30:00,9.84,9.87,9.84,9.86,277168.0,9.6833,9.7128,9.6833,9.703,277168.0
2015-12-31 15:40:00,9.86,9.86,9.84,9.84,122328.0,9.703,9.703,9.6833,9.6833,122328.0
2015-12-31 15:50:00,9.83,9.84,9.79,9.79,751928.0,9.6735,9.6833,9.6341,9.6341,751928.0
2016-01-04 09:30:00,9.36,9.36,9.3,9.34,1923472.0,9.211,9.211,9.1519,9.1913,1923472.0
2016-01-04 09:40:00,9.34,9.35,9.26,9.29,1406408.0,9.1913,9.2011,9.1125,9.1421,1406408.0
2016-01-04 09:50:00,9.3,9.32,9.29,9.31,806192.0,9.1519,9.1716,9.1421,9.1617,806192.0
2016-01-04 10:00:00,9.3,9.3,9.22,9.24,1416072.0,9.1519,9.1519,9.0732,9.0929,1416072.0
2016-01-04 10:10:00,9.25,9.26,9.21,9.26,758296.0,9.1027,9.1125,9.0633,9.1125,758296.0
2016-01-04 10:20:00,9.26,9.27,9.22,9.24,388008.0,9.1125,9.1224,9.0732,9.0929,388008.0
2016-01-04 10:30:00,9.23,9.23,9.19,9.22,372952.0,9.083,9.083,9.0437,9.0732,372952.0
2016-01-04 10:40:00,9.21,9.26,9.19,9.26,423976.0,9.0633,9.1125,9.0437,9.1125,423976.0
2016-01-04 10:50:00,9.26,9.27,9.19,9.19,295728.0,9.1125,9.1224,9.0437,9.0437,295728.0
2016-01-04 11:00:00,9.19,9.19,9.13,9.15,1008024.0,9.0437,9.0437,8.9846,9.0043,1008024.0
2016-01-04 11:10:00,9.15,9.19,9.14,9.17,406888.0,9.0043,9.0437,8.9945,9.024,406888.0
2016-01-04 11:20:00,9.18,9.21,9.17,9.21,343936.0,9.0338,9.0633,9.024,9.0633,343936.0
2016-01-04 11:30:00,9.2,9.23,9.19,9.22,516944.0,9.0535,9.083,9.0437,9.0732,516944.0
2016-01-04 11:40:00,9.23,9.27,9.23,9.25,359880.0,9.083,9.1224,9.083,9.1027,359880.0
2016-01-04 11:50:00,9.25,9.26,9.24,9.24,192968.0,9.1027,9.1125,9.0929,9.0929,192968.0
2016-01-04 12:00:00,9.24,9.25,9.22,9.23,411008.0,9.0929,9.1027,9.0732,9.083,411008.0
2016-01-04 12:10:00,9.23,9.24,9.21,9.23,211648.0,9.083,9.0929,9.0633,9.083,211648.0
2016-01-04 12:20:00,9.22,9.25,9.22,9.24,101416.0,9.0732,9.1027,9.0732,9.0929,101416.0
2016-01-04 12:30:00,9.22,9.24,9.21,9.24,68376.0,9.0732,9.0929,9.0633,9.0929,68376.0
2016-01-04 12:40:00,9.24,9.28,9.23,9.27,153864.0,9.0929,9.1322,9.083,9.1224,153864.0
2016-01-04 12:50:00,9.27,9.3,9.27,9.29,262760.0,9.1224,9.1519,9.1224,9.1421,262760.0
2016-01-04 13:00:00,9.29,9.31,9.28,9.31,140480.0,9.1421,9.1617,9.1322,9.1617,140480.0
2016-01-04 13:10:00,9.3,9.33,9.3,9.3,258584.0,9.1519,9.1814,9.1519,9.1519,258584.0
2016-01-04 13:20:00,9.3,9.3,9.28,9.29,150840.0,9.1519,9.1519,9.1322,9.1421,150840.0
2016-01-04 13:30:00,9.29,9.32,9.28,9.31,46248.0,9.1421,9.1716,9.1322,9.1617,46248.0
2016-01-04 13:40:00,9.31,9.32,9.29,9.29,61248.0,9.1617,9.1716,9.1421,9.1421,61248.0
2016-01-04 13:50:00,9.3,9.32,9.28,9.29,168872.0,9.1519,9.1716,9.1322,9.1421,168872.0
2016-01-04 14:00:00,9.27,9.28,9.24,9.27,274048.0,9.1224,9.1322,9.0929,9.1224,274048.0
2016-01-04 14:10:00,9.27,9.29,9.25,9.29,163920.0,9.1224,9.1421,9.1027,9.1421,163920.0
2016-01-04 14:20:00,9.3,9.31,9.29,9.3,147712.0,9.1519,9.1617,9.1421,9.1519,147712.0
2016-01-04 14:30:00,9.29,9.3,9.24,9.26,182576.0,9.1421,9.1519,9.0929,9.1125,182576.0
2016-01-04 14:40:00,9.26,9.27,9.24,9.25,65568.0,9.1125,9.1224,9.0929,9.1027,65568.0
2016-01-04 14:50:00,9.26,9.26,9.22,9.25,217080.0,9.1125,9.1125,9.0732,9.1027,217080.0
2016-01-04 15:00:00,9.24,9.24,9.2,9.2,111352.0,9.0929,9.0929,9.0535,9.0535,111352.0
2016-01-04 15:10:00,9.2,9.21,9.18,9.2,255280.0,9.0535,9.0633,9.0338,9.0535,255280.0
2016-01-04 15:20:00,9.2,9.2,9.17,9.19,193048.0,9.0535,9.0535,9.024,9.0437,193048.0
2016-01-04 15:30:00,9.19,9.24,9.19,9.24,393192.0,9.0437,9.0929,9.0437,9.0929,393192.0
2016-01-04 15:40:00,9.24,9.34,9.24,9.34,525712.0,9.0929,9.1913,9.0929,9.1913,525712.0
2016-01-04 15:50:00,9.34,9.39,9.31,9.39,1742920.0,9.1913,9.2405,9.1617,9.2405,1742920.0
2016-01-05 09:30:00,9.46,9.49,9.41,9.41,1271888.0,9.3094,9.3389,9.2602,9.2602,1271888.0
2016-01-05 09:40:00,9.41,9.46,9.4,9.43,700328.0,9.2602,9.3094,9.2503,9.2798,700328.0
2016-01-05 09:50:00,9.43,9.43,9.38,9.38,422536.0,9.2798,9.2798,9.2306,9.2306,422536.0
2016-01-05 10:00:00,9.39,9.39,9.34,9.34,736136.0,9.2405,9.2405,9.1913,9.1913,736136.0
2016-01-05 10:10:00,9.35,9.4,9.35,9.39,406744.0,9.2011,9.2503,9.2011,9.2405,406744.0
2016-01-05 10:20:00,9.38,9.39,9.35,9.35,450304.0,9.2306,9.2405,9.2011,9.2011,450304.0
2016-01-05 10:30:00,9.34,9.41,9.34,9.41,313344.0,9.1913,9.2602,9.1913,9.2602,313344.0
2016-01-05 10:40:00,9.4,9.43,9.4,9.43,637136.0,9.2503,9.2798,9.2503,9.2798,637136.0
2016-01-05 10:50:00,9.43,9.45,9.42,9.43,452712.0,9.2798,9.2995,9.27,9.2798,452712.0
2016-01-05 11:00:00,9.43,9.44,9.4,9.4,447848.0,9.2798,9.2897,9.2503,9.2503,447848.0
2016-01-05 11:10:00,9.39,9.4,9.35,9.35,301536.0,9.2405,9.2503,9.2011,9.2011,301536.0
2016-01-05 11:20:00,9.35,9.38,9.35,9.35,390296.0,9.2011,9.2306,9.2011,9.2011,390296.0
2016-01-05 11:30:00,9.35,9.4,9.35,9.38,161616.0,9.2011,9.2503,9.2011,9.2306,161616.0
2016-01-05 11:40:00,9.38,9.39,9.34,9.37,212856.0,9.2306,9.2405,9.1913,9.2208,212856.0
2016-01-05 11:50:00,9.38,9.38,9.36,9.36,66096.0,9.2306,9.2306,9.211,9.211,66096.0
2016-01-05 12:00:00,9.35,9.35,9.27,9.29,516536.0,9.2011,9.2011,9.1224,9.1421,516536.0
2016-01-05 12:10:00,9.29,9.29,9.26,9.27,383248.0,9.1421,9.1421,9.1125,9.1224,383248.0
2016-01-05 12:20:00,9.27,9.3,9.26,9.29,226728.0,9.1224,9.1519,9.1125,9.1421,226728.0
2016-01-05 12:30:00,9.3,9.31,9.29,9.31,96456.0,9.1519,9.1617,9.1421,9.1617,96456.0
2016-01-05 12:40:00,9.3,9.3,9.26,9.27,248792.0,9.1519,9.1519,9.1125,9.1224,248792.0
2016-01-05 12:50:00,9.27,9.3,9.26,9.3,46400.0,9.1224,9.1519,9.1125,9.1519,46400.0
2016-01-05 13:00:00,9.31,9.33,9.3,9.31,225328.0,9.1617,9.1814,9.1519,9.1617,225328.0
2016-01-05 13:10:00,9.31,9.32,9.29,9.29,85336.0,9.1617,9.1716,9.1421,9.1421,85336.0
2016-01-05 13:20:00,9.29,9.31,9.28,9.31,49128.0,9.1421,9.1617,9.1322,9.1617,49128.0
2016-01-05 13:30:00,9.31,9.34,9.31,9.34,123600.0,9.1617,9.1913,9.1617,9.1913,123600.0
2016-01-05 13:40:00,9.34,9.4,9.34,9.4,328000.0,9.1913,9.2503,9.1913,9.2503,328000.0
2016-01-05 13:50:00,9.4,9.41,9.39,9.39,200864.0,9.2503,9.2602,9.2405,9.2405,200864.0
2016-01-05 14:00:00,9.39,9.39,9.36,9.38,281808.0,9.2405,9.2405,9.211,9.2306,281808.0
2016-01-05 14:10:00,9.38,9.41,9.38,9.41,195704.0,9.2306,9.2602,9.2306,9.2602,195704.0
2016-01-05 14:20:00,9.41,9.44,9.41,9.42,284720.0,9.2602,9.2897,9.2602,9.27,284720.0
2016-01-05 14:30:00,9.42,9.42,9.37,9.38,172416.0,9.27,9.27,9.2208,9.2306,172416.0
2016-01-05 14:40:00,9.38,9.39,9.36,9.38,66304.0,9.2306,9.2405,9.211,9.2306,66304.0
2016-01-05 14:50:00,9.38,9.39,9.35,9.36,253600.0,9.2306,9.2405,9.2011,9.211,253600.0
2016-01-05 15:00:00,9.36,9.36,9.31,9.32,92136.0,9.211,9.211,9.1617,9.1716,92136.0
2016-01-05 15:10:00,9.33,9.36,9.33,9.33,124992.0,9.1814,9.211,9.1814,9.1814,124992.0
2016-01-05 15:20:00,9.32,9.36,9.3,9.35,290096.0,9.1716,9.211,9.1519,9.2011,290096.0
2016-01-05 15:30:00,9.35,9.38,9.34,9.35,478008.0,9.2011,9.2306,9.1913,9.2011,478008.0
2016-01-05 15:40:00,9.35,9.39,9.34,9.36,406840.0,9.2011,9.2405,9.1913,9.211,406840.0
2016-01-05 15:50:00,9.37,9.37,9.32,9.33,647176.0,9.2208,9.2208,9.1716,9.1814,647176.0
2016-01-06 09:30:00,9.02,9.12,9.02,9.11,1432184.0,8.8764,8.9748,8.8764,8.9649,1432184.0
2016-01-06 09:40:00,9.12,9.15,9.08,9.15,1013592.0,8.9748,9.0043,8.9354,9.0043,1013592.0
2016-01-06 09:50:00,9.14,9.15,9.13,9.15,543360.0,8.9945,9.0043,8.9846,9.0043,543360.0
2016-01-06 10:00:00,9.15,9.15,9.1,9.14,495560.0,9.0043,9.0043,8.9551,8.9945,495560.0
2016-01-06 10:10:00,9.14,9.17,9.11,9.17,222464.0,8.9945,9.024,8.9649,9.024,222464.0
2016-01-06 10:20:00,9.17,9.23,9.17,9.22,499128.0,9.024,9.083,9.024,9.0732,499128.0
2016-01-06 10:30:00,9.22,9.22,9.15,9.16,217976.0,9.0732,9.0732,9.0043,9.0141,217976.0
2016-01-06 10:40:00,9.18,9.18,9.15,9.17,182320.0,9.0338,9.0338,9.0043,9.024,182320.0
2016-01-06 10:50:00,9.17,9.21,9.17,9.21,179360.0,9.024,9.0633,9.024,9.0633,179360.0
2016-01-06 11:00:00,9.2,9.25,9.2,9.21,241016.0,9.0535,9.1027,9.0535,9.0633,241016.0
2016-01-06 11:10:00,9.19,9.22,9.18,9.22,181752.0,9.0437,9.0732,9.0338,9.0732,181752.0
2016-01-06 11:20:00,9.22,9.27,9.22,9.25,443288.0,9.0732,9.1224,9.0732,9.1027,443288.0
2016-01-06 11:30:00,9.25,9.25,9.23,9.25,239360.0,9.1027,9.1027,9.083,9.1027,239360.0
2016-01-06 11:40:00,9.25,9.27,9.23,9.24,200568.0,9.1027,9.1224,9.083,9.0929,200568.0
2016-01-06 11:50:00,9.24,9.25,9.21,9.21,97160.0,9.0929,9.1027,9.0633,9.0633,97160.0
2016-01-06 12:00:00,9.21,9.22,9.19,9.21,315296.0,9.0633,9.0732,9.0437,9.0633,315296.0
2016-01-06 12:10:00,9.21,9.22,9.2,9.2,85376.0,9.0633,9.0732,9.0535,9.0535,85376.0
2016-01-06 12:20:00,9.19,9.2,9.17,9.18,370120.0,9.0437,9.0535,9.024,9.0338,370120.0
2016-01-06 12:30:00,9.17,9.23,9.17,9.23,242008.0,9.024,9.083,9.024,9.083,242008.0
2016-01-06 12:40:00,9.22,9.22,9.2,9.2,106416.0,9.0732,9.0732,9.0535,9.0535,106416.0
2016-01-06 12:50:00,9.21,9.21,9.18,9.18,34832.0,9.0633,9.0633,9.0338,9.0338,34832.0
2016-01-06 13:00:00,9.19,9.19,9.17,9.18,150296.0,9.0437,9.0437,9.024,9.0338,150296.0
2016-01-06 13:10:00,9.17,9.18,9.14,9.15,196344.0,9.024,9.0338,8.9945,9.0043,196344.0
2016-01-06 13:20:00,9.14,9.17,9.14,9.16,213016.0,8.9945,9.024,8.9945,9.0141,213016.0
2016-01-06 13:30:00,9.16,9.18,9.15,9.17,59360.0,9.0141,9.0338,9.0043,9.024,59360.0
2016-01-06 13:40:00,9.17,9.17,9.13,9.13,133760.0,9.024,9.024,8.9846,8.9846,133760.0
2016-01-06 13:50:00,9.13,9.15,9.12,9.13,484592.0,8.9846,9.0043,8.9748,8.9846,484592.0
2016-01-06 14:00:00,9.13,9.19,9.12,9.19,562200.0,8.9846,9.0437,8.9748,9.0437,562200.0
2016-01-06 14:10:00,9.18,9.2,9.16,9.19,179120.0,9.0338,9.0535,9.0141,9.0437,179120.0
2016-01-06 14:20:00,9.2,9.2,9.16,9.16,121440.0,9.0535,9.0535,9.0141,9.0141,121440.0
2016-01-06 14:30:00,9.16,9.17,9.15,9.15,117552.0,9.0141,9.024,9.0043,9.0043,117552.0
2016-01-06 14:40:00,9.15,9.15,9.05,9.05,737152.0,9.0043,9.0043,8.9059,8.9059,737152.0
2016-01-06 14:50:00,9.04,9.06,9.03,9.04,326064.0,8.896,8.9157,8.8862,8.896,326064.0
2016-01-06 15:00:00,9.04,9.07,9.03,9.07,222536.0,8.896,8.9256,8.8862,8.9256,222536.0
2016-01-06 15:10:00,9.07,9.1,9.06,9.1,131424.0,8.9256,8.9551,8.9157,8.9551,131424.0
2016-01-06 15:20:00,9.1,9.14,9.1,9.13,323312.0,8.9551,8.9945,8.9551,8.9846,323312.0
2016-01-06 15:30:00,9.13,9.18,9.13,9.17,475200.0,8.9846,9.0338,8.9846,9.024,475200.0
2016-01-06 15:40:00,9.17,9.17,9.13,9.14,422520.0,9.024,9.024,8.9846,8.9945,422520.0
2016-01-06 15:50:00,9.14,9.17,9.1,9.17,725256.0,8.9945,9.024,8.9551,9.024,725256.0
2016-01-07 09:30:00,8.77,8.87,8.74,8.86,2100456.0,8.6303,8.7288,8.6008,8.7189,2100456.0
2016-01-07 09:40:00,8.86,8.87,8.81,8.86,728400.0,8.7189,8.7288,8.6697,8.7189,728400.0
2016-01-07 09:50:00,8.86,8.88,8.82,8.84,647560.0,8.7189,8.7386,8.6796,8.6992,647560.0
2016-01-07 10:00:00,8.83,8.84,8.77,8.79,750736.0,8.6894,8.6992,8.6303,8.65,750736.0
2016-01-07 10:10:00,8.78,8.87,8.78,8.86,901784.0,8.6402,8.7288,8.6402,8.7189,901784.0
2016-01-07 10:20:00,8.87,8.88,8.83,8.87,847512.0,8.7288,8.7386,8.6894,8.7288,847512.0
2016-01-07 10:30:00,8.87,8.94,8.87,8.94,554680.0,8.7288,8.7976,8.7288,8.7976,554680.0
2016-01-07 10:40:00,8.94,8.94,8.9,8.94,280560.0,8.7976,8.7976,8.7583,8.7976,280560.0
2016-01-07 10:50:00,8.93,8.99,8.93,8.98,611872.0,8.7878,8.8468,8.7878,8.837,611872.0
2016-01-07 11:00:00,8.98,9.0,8.94,8.94,386488.0,8.837,8.8567,8.7976,8.7976,386488.0
2016-01-07 11:10:00,8.94,8.97,8.92,8.93,324184.0,8.7976,8.8272,8.778,8.7878,324184.0
2016-01-07 11:20:00,8.93,8.94,8.89,8.9,354200.0,8.7878,8.7976,8.7484,8.7583,354200.0
2016-01-07 11:30:00,8.9,8.92,8.9,8.91,154288.0,8.7583,8.778,8.7583,8.7681,154288.0
2016-01-07 11:40:00,8.91,8.93,8.87,8.88,303504.0,8.7681,8.7878,8.7288,8.7386,303504.0
2016-01-07 11:50:00,8.88,8.89,8.87,8.88,345088.0,8.7386,8.7484,8.7288,8.7386,345088.0
2016-01-07 12:00:00,8.87,8.89,8.85,8.88,387440.0,8.7288,8.7484,8.7091,8.7386,387440.0
2016-01-07 12:10:00,8.88,8.9,8.86,8.9,149648.0,8.7386,8.7583,8.7189,8.7583,149648.0
2016-01-07 12:20:00,8.89,8.89,8.85,8.86,107104.0,8.7484,8.7484,8.7091,8.7189,107104.0
2016-01-07 12:30:00,8.86,8.87,8.82,8.83,262880.0,8.7189,8.7288,8.6796,8.6894,262880.0
2016-01-07 12:40:00,8.83,8.85,8.82,8.85,302312.0,8.6894,8.7091,8.6796,8.7091,302312.0
2016-01-07 12:50:00,8.84,8.85,8.81,8.81,321720.0,8.6992,8.7091,8.6697,8.6697,321720.0
2016-01-07 13:00:00,8.81,8.81,8.74,8.75,703720.0,8.6697,8.6697,8.6008,8.6107,703720.0
2016-01-07 13:10:00,8.75,8.75,8.7,8.7,1176720.0,8.6107,8.6107,8.5615,8.5615,1176720.0
2016-01-07 13:20:00,8.7,8.72,8.67,8.71,753272.0,8.5615,8.5811,8.5319,8.5713,753272.0
2016-01-07 13:30:00,8.7,8.7,8.6,8.63,981224.0,8.5615,8.5615,8.4631,8.4926,981224.0
2016-01-07 13:40:00,8.63,8.68,8.6,8.68,535832.0,8.4926,8.5418,8.4631,8.5418,535832.0
2016-01-07 13:50:00,8.67,8.69,8.65,8.65,434264.0,8.5319,8.5516,8.5123,8.5123,434264.0
2016-01-07 14:00:00,8.64,8.65,8.61,8.63,396976.0,8.5024,8.5123,8.4729,8.4926,396976.0
2016-01-07 14:10:00,8.63,8.67,8.62,8.66,496328.0,8.4926,8.5319,8.4827,8.5221,496328.0
2016-01-07 14:20:00,8.66,8.67,8.61,8.62,309952.0,8.5221,8.5319,8.4729,8.4827,309952.0
2016-01-07 14:30:00,8.61,8.67,8.58,8.67,1093960.0,8.4729,8.5319,8.4434,8.5319,1093960.0
2016-01-07 14:40:00,8.67,8.73,8.65,8.73,575176.0,8.5319,8.591,8.5123,8.591,575176.0
2016-01-07 14:50:00,8.73,8.74,8.67,8.67,663024.0,8.591,8.6008,8.5319,8.5319,663024.0
2016-01-07 15:00:00,8.66,8.69,8.63,8.69,508200.0,8.5221,8.5516,8.4926,8.5516,508200.0
2016-01-07 15:10:00,8.69,8.71,8.64,8.65,412736.0,8.5516,8.5713,8.5024,8.5123,412736.0
2016-01-07 15:20:00,8.65,8.65,8.59,8.59,692440.0,8.5123,8.5123,8.4532,8.4532,692440.0
2016-01-07 15:30:00,8.59,8.71,8.59,8.7,599592.0,8.4532,8.5713,8.4532,8.5615,599592.0
2016-01-07 15:40:00,8.69,8.71,8.65,8.69,549952.0,8.5516,8.5713,8.5123,8.5516,549952.0
2016-01-07 15:50:00,8.69,8.69,8.59,8.59,1408920.0,8.5516,8.5516,8.4532,8.4532,1408920.0
2016-01-08 09:30:00,8.71,8.8,8.7,8.76,2412112.0,8.5713,8.6599,8.5615,8.6205,2412112.0
2016-01-08 09:40:00,8.76,8.8,8.72,8.78,778096.0,8.6205,8.6599,8.5811,8.6402,778096.0
2016-01-08 09:50:00,8.79,8.82,8.77,8.82,774744.0,8.65,8.6796,8.6303,8.6796,774744.0
2016-01-08 10:00:00,8.82,8.82,8.71,8.71,904144.0,8.6796,8.6796,8.5713,8.5713,904144.0
2016-01-08 10:10:00,8.7,8.74,8.69,8.72,1068320.0,8.5615,8.6008,8.5516,8.5811,1068320.0
2016-01-08 10:20:00,8.72,8.75,8.69,8.74,1156568.0,8.5811,8.6107,8.5516,8.6008,1156568.0
2016-01-08 10:30:00,8.74,8.76,8.68,8.68,357632.0,8.6008,8.6205,8.5418,8.5418,357632.0
2016-01-08 10:40:00,8.68,8.71,8.67,8.71,314352.0,8.5418,8.5713,8.5319,8.5713,314352.0
2016-01-08 10:50:00,8.7,8.7,8.65,8.67,503032.0,8.5615,8.5615,8.5123,8.5319,503032.0
2016-01-08 11:00:00,8.67,8.7,8.65,8.67,360016.0,8.5319,8.5615,8.5123,8.5319,360016.0
2016-01-08 11:10:00,8.67,8.67,8.62,8.62,478136.0,8.5319,8.5319,8.4827,8.4827,478136.0
2016-01-08 11:20:00,8.62,8.62,8.57,8.58,516680.0,8.4827,8.4827,8.4335,8.4434,516680.0
2016-01-08 11:30:00,8.59,8.59,8.51,8.55,876264.0,8.4532,8.4532,8.3745,8.4139,876264.0
2016-01-08 11:40:00,8.55,8.59,8.51,8.59,462680.0,8.4139,8.4532,8.3745,8.4532,462680.0
2016-01-08 11:50:00,8.58,8.65,8.58,8.65,584280.0,8.4434,8.5123,8.4434,8.5123,584280.0
2016-01-08 12:00:00,8.65,8.72,8.64,8.71,326232.0,8.5123,8.5811,8.5024,8.5713,326232.0
2016-01-08 12:10:00,8.71,8.72,8.69,8.71,351616.0,8.5713,8.5811,8.5516,8.5713,351616.0
2016-01-08 12:20:00,8.71,8.74,8.7,8.73,345008.0,8.5713,8.6008,8.5615,8.591,345008.0
2016-01-08 12:30:00,8.73,8.73,8.66,8.66,387464.0,8.591,8.591,8.5221,8.5221,387464.0
2016-01-08 12:40:00,8.67,8.7,8.66,8.69,288360.0,8.5319,8.5615,8.5221,8.5516,288360.0
2016-01-08 12:50:00,8.69,8.69,8.66,8.68,118160.0,8.5516,8.5516,8.5221,8.5418,118160.0
2016-01-08 13:00:00,8.68,8.7,8.63,8.65,303696.0,8.5418,8.5615,8.4926,8.5123,303696.0
2016-01-08 13:10:00,8.64,8.65,8.63,8.65,183992.0,8.5024,8.5123,8.4926,8.5123,183992.0
2016-01-08 13:20:00,8.65,8.66,8.61,8.64,306664.0,8.5123,8.5221,8.4729,8.5024,306664.0
2016-01-08 13:30:00,8.63,8.7,8.63,8.7,425280.0,8.4926,8.5615,8.4926,8.5615,425280.0
2016-01-08 13:40:00,8.7,8.7,8.65,8.65,281992.0,8.5615,8.5615,8.5123,8.5123,281992.0
2016-01-08 13:50:00,8.66,8.68,8.64,8.65,113920.0,8.5221,8.5418,8.5024,8.5123,113920.0
2016-01-08 14:00:00,8.64,8.67,8.64,8.65,97176.0,8.5024,8.5319,8.5024,8.5123,97176.0
2016-01-08 14:10:00,8.64,8.64,8.59,8.62,248888.0,8.5024,8.5024,8.4532,8.4827,248888.0
2016-01-08 14:20:00,8.62,8.63,8.57,8.57,384288.0,8.4827,8.4926,8.4335,8.4335,384288.0
2016-01-08 14:30:00,8.57,8.61,8.57,8.58,176080.0,8.4335,8.4729,8.4335,8.4434,176080.0
2016-01-08 14:40:00,8.57,8.64,8.57,8.63,286704.0,8.4335,8.5024,8.4335,8.4926,286704.0
2016-01-08 14:50:00,8.63,8.63,8.58,8.59,425472.0,8.4926,8.4926,8.4434,8.4532,425472.0
2016-01-08 15:00:00,8.58,8.62,8.58,8.6,164496.0,8.4434,8.4827,8.4434,8.4631,164496.0
2016-01-08 15:10:00,8.6,8.62,8.57,8.58,278240.0,8.4631,8.4827,8.4335,8.4434,278240.0
2016-01-08 15:20:00,8.58,8.59,8.55,8.56,492464.0,8.4434,8.4532,8.4139,8.4237,492464.0
2016-01-08 15:30:00,8.55,8.56,8.51,8.52,696432.0,8.4139,8.4237,8.3745,8.3843,696432.0
2016-01-08 15:40:00,8.52,8.53,8.45,8.45,533008.0,8.3843,8.3942,8.3154,8.3154,533008.0
2016-01-08 15:50:00,8.45,8.47,8.43,8.45,1344296.0,8.3154,8.3351,8.2958,8.3154,1344296.0
2016-01-11 09:30:00,8.57,8.62,8.53,8.56,972128.0,8.4335,8.4827,8.3942,8.4237,972128.0
2016-01-11 09:40:00,8.55,8.56,8.5,8.5,482712.0,8.4139,8.4237,8.3646,8.3646,482712.0
2016-01-11 09:50:00,8.5,8.5,8.46,8.48,714304.0,8.3646,8.3646,8.3253,8.345,714304.0
2016-01-11 10:00:00,8.47,8.52,8.47,8.5,570000.0,8.3351,8.3843,8.3351,8.3646,570000.0
2016-01-11 10:10:00,8.51,8.54,8.45,8.47,487360.0,8.3745,8.404,8.3154,8.3351,487360.0
2016-01-11 10:20:00,8.48,8.51,8.48,8.49,208480.0,8.345,8.3745,8.345,8.3548,208480.0
2016-01-11 10:30:00,8.5,8.54,8.5,8.51,294808.0,8.3646,8.404,8.3646,8.3745,294808.0
2016-01-11 10:40:00,8.51,8.53,8.46,8.47,412024.0,8.3745,8.3942,8.3253,8.3351,412024.0
2016-01-11 10:50:00,8.47,8.48,8.38,8.4,759048.0,8.3351,8.345,8.2466,8.2662,759048.0
2016-01-11 11:00:00,8.4,8.41,8.36,8.37,712832.0,8.2662,8.2761,8.2269,8.2367,712832.0
2016-01-11 11:10:00,8.38,8.43,8.38,8.41,248856.0,8.2466,8.2958,8.2466,8.2761,248856.0
2016-01-11 11:20:00,8.4,8.41,8.38,8.4,286560.0,8.2662,8.2761,8.2466,8.2662,286560.0
2016-01-11 11:30:00,8.39,8.44,8.36,8.42,262960.0,8.2564,8.3056,8.2269,8.2859,262960.0
2016-01-11 11:40:00,8.43,8.48,8.43,8.48,482112.0,8.2958,8.345,8.2958,8.345,482112.0
2016-01-11 11:50:00,8.47,8.51,8.47,8.48,293512.0,8.3351,8.3745,8.3351,8.345,293512.0
2016-01-11 12:00:00,8.48,8.48,8.45,8.46,185760.0,8.345,8.345,8.3154,8.3253,185760.0
2016-01-11 12:10:00,8.45,8.47,8.4,8.41,140832.0,8.3154,8.3351,8.2662,8.2761,140832.0
2016-01-11 12:20:00,8.42,8.42,8.37,8.38,308344.0,8.2859,8.2859,8.2367,8.2466,308344.0
2016-01-11 12:30:00,8.37,8.41,8.37,8.38,222720.0,8.2367,8.2761,8.2367,8.2466,222720.0
2016-01-11 12:40:00,8.38,8.41,8.36,8.39,286288.0,8.2466,8.2761,8.2269,8.2564,286288.0
2016-01-11 12:50:00,8.4,8.4,8.36,8.38,149184.0,8.2662,8.2662,8.2269,8.2466,149184.0
2016-01-11 13:00:00,8.39,8.41,8.38,8.39,217904.0,8.2564,8.2761,8.2466,8.2564,217904.0
2016-01-11 13:10:00,8.38,8.39,8.33,8.36,820304.0,8.2466,8.2564,8.1974,8.2269,820304.0
2016-01-11 13:20:00,8.36,8.37,8.32,8.33,365552.0,8.2269,8.2367,8.1875,8.1974,365552.0
2016-01-11 13:30:00,8.33,8.34,8.3,8.31,430200.0,8.1974,8.2072,8.1678,8.1777,430200.0
2016-01-11 13:40:00,8.32,8.32,8.25,8.26,708560.0,8.1875,8.1875,8.1186,8.1285,708560.0
2016-01-11 13:50:00,8.25,8.29,8.24,8.27,697232.0,8.1186,8.158,8.1088,8.1383,697232.0
2016-01-11 14:00:00,8.27,8.33,8.26,8.33,519264.0,8.1383,8.1974,8.1285,8.1974,519264.0
2016-01-11 14:10:00,8.34,8.38,8.33,8.37,601136.0,8.2072,8.2466,8.1974,8.2367,601136.0
2016-01-11 14:20:00,8.37,8.42,8.35,8.41,599024.0,8.2367,8.2859,8.217,8.2761,599024.0
2016-01-11 14:30:00,8.41,8.42,8.39,8.42,673376.0,8.2761,8.2859,8.2564,8.2859,673376.0
2016-01-11 14:40:00,8.42,8.44,8.39,8.39,488536.0,8.2859,8.3056,8.2564,8.2564,488536.0
2016-01-11 14:50:00,8.39,8.39,8.36,8.37,315136.0,8.2564,8.2564,8.2269,8.2367,315136.0
2016-01-11 15:00:00,8.38,8.4,8.33,8.35,263128.0,8.2466,8.2662,8.1974,8.217,263128.0
2016-01-11 15:10:00,8.34,8.35,8.29,8.31,364232.0,8.2072,8.217,8.158,8.1777,364232.0
2016-01-11 15:20:00,8.32,8.49,8.32,8.48,1146696.0,8.1875,8.3548,8.1875,8.345,1146696.0
2016-01-11 15:30:00,8.49,8.56,8.48,8.54,1003904.0,8.3548,8.4237,8.345,8.404,1003904.0
2016-01-11 15:40:00,8.54,8.56,8.5,8.52,987240.0,8.404,8.4237,8.3646,8.3843,987240.0
2016-01-11 15:50:00,8.52,8.55,8.5,8.5,1096656.0,8.3843,8.4139,8.3646,8.3646,1096656.0
2016-01-12 09:30:00,8.66,8.75,8.65,8.74,1968608.0,8.5221,8.6107,8.5123,8.6008,1968608.0
2016-01-12 09:40:00,8.74,8.77,8.72,8.76,911576.0,8.6008,8.6303,8.5811,8.6205,911576.0
2016-01-12 09:50:00,8.77,8.78,8.73,8.75,479680.0,8.6303,8.6402,8.591,8.6107,479680.0
2016-01-12 10:00:00,8.74,8.76,8.69,8.69,515152.0,8.6008,8.6205,8.5516,8.5516,515152.0
2016-01-12 10:10:00,8.71,8.73,8.68,8.71,838512.0,8.5713,8.591,8.5418,8.5713,838512.0
2016-01-12 10:20:00,8.71,8.71,8.65,8.67,650336.0,8.5713,8.5713,8.5123,8.5319,650336.0
2016-01-12 10:30:00,8.67,8.72,8.67,8.69,429856.0,8.5319,8.5811,8.5319,8.5516,429856.0
2016-01-12 10:40:00,8.69,8.7,8.62,8.63,658168.0,8.5516,8.5615,8.4827,8.4926,658168.0
2016-01-12 10:50:00,8.63,8.67,8.62,8.66,418784.0,8.4926,8.5319,8.4827,8.5221,418784.0
2016-01-12 11:00:00,8.66,8.67,8.63,8.64,473088.0,8.5221,8.5319,8.4926,8.5024,473088.0
2016-01-12 11:10:00,8.63,8.63,8.59,8.62,528392.0,8.4926,8.4926,8.4532,8.4827,528392.0
2016-01-12 11:20:00,8.63,8.64,8.59,8.61,240440.0,8.4926,8.5024,8.4532,8.4729,240440.0
2016-01-12 11:30:00,8.61,8.61,8.55,8.56,503256.0,8.4729,8.4729,8.4139,8.4237,503256.0
2016-01-12 11:40:00,8.56,8.62,8.56,8.61,448568.0,8.4237,8.4827,8.4237,8.4729,448568.0
2016-01-12 11:50:00,8.61,8.63,8.61,8.62,320600.0,8.4729,8.4926,8.4729,8.4827,320600.0
2016-01-12 12:00:00,8.62,8.66,8.61,8.64,451200.0,8.4827,8.5221,8.4729,8.5024,451200.0
2016-01-12 12:10:00,8.64,8.64,8.57,8.57,228392.0,8.5024,8.5024,8.4335,8.4335,228392.0
2016-01-12 12:20:00,8.58,8.61,8.56,8.59,253840.0,8.4434,8.4729,8.4237,8.4532,253840.0
2016-01-12 12:30:00,8.57,8.6,8.52,8.54,366000.0,8.4335,8.4631,8.3843,8.404,366000.0
2016-01-12 12:40:00,8.55,8.56,8.51,8.56,316432.0,8.4139,8.4237,8.3745,8.4237,316432.0
2016-01-12 12:50:00,8.56,8.58,8.54,8.55,257192.0,8.4237,8.4434,8.404,8.4139,257192.0
2016-01-12 13:00:00,8.55,8.59,8.55,8.57,356864.0,8.4139,8.4532,8.4139,8.4335,356864.0
2016-01-12 13:10:00,8.57,8.61,8.57,8.59,409368.0,8.4335,8.4729,8.4335,8.4532,409368.0
2016-01-12 13:20:00,8.58,8.58,8.54,8.56,144864.0,8.4434,8.4434,8.404,8.4237,144864.0
2016-01-12 13:30:00,8.55,8.57,8.53,8.55,147208.0,8.4139,8.4335,8.3942,8.4139,147208.0
2016-01-12 13:40:00,8.55,8.6,8.55,8.59,131968.0,8.4139,8.4631,8.4139,8.4532,131968.0
2016-01-12 13:50:00,8.6,8.61,8.55,8.55,462800.0,8.4631,8.4729,8.4139,8.4139,462800.0
2016-01-12 14:00:00,8.55,8.55,8.47,8.49,639088.0,8.4139,8.4139,8.3351,8.3548,639088.0
2016-01-12 14:10:00,8.49,8.51,8.46,8.47,274000.0,8.3548,8.3745,8.3253,8.3351,274000.0
2016-01-12 14:20:00,8.47,8.55,8.45,8.53,598584.0,8.3351,8.4139,8.3154,8.3942,598584.0
2016-01-12 14:30:00,8.53,8.62,8.53,8.62,256920.0,8.3942,8.4827,8.3942,8.4827,256920.0
2016-01-12 14:40:00,8.61,8.61,8.57,8.58,296240.0,8.4729,8.4729,8.4335,8.4434,296240.0
2016-01-12 14:50:00,8.58,8.66,8.57,8.65,503416.0,8.4434,8.5221,8.4335,8.5123,503416.0
2016-01-12 15:00:00,8.65,8.66,8.59,8.59,425640.0,8.5123,8.5221,8.4532,8.4532,425640.0
2016-01-12 15:10:00,8.6,8.66,8.59,8.66,352976.0,8.4631,8.5221,8.4532,8.5221,352976.0
2016-01-12 15:20:00,8.66,8.71,8.66,8.67,620056.0,8.5221,8.5713,8.5221,8.5319,620056.0
2016-01-12 15:30:00,8.67,8.71,8.65,8.67,294960.0,8.5319,8.5713,8.5123,8.5319,294960.0
2016-01-12 15:40:00,8.67,8.74,8.67,8.73,649512.0,8.5319,8.6008,8.5319,8.591,649512.0
2016-01-12 15:50:00,8.72,8.73,8.7,8.7,905112.0,8.5811,8.591,8.5615,8.5615,905112.0
2016-01-13 09:30:00,8.76,8.8,8.74,8.8,1550848.0,8.6205,8.6599,8.6008,8.6599,1550848.0
2016-01-13 09:40:00,8.81,8.81,8.72,8.74,755880.0,8.6697,8.6697,8.5811,8.6008,755880.0
2016-01-13 09:50:00,8.74,8.74,8.69,8.71,560272.0,8.6008,8.6008,8.5516,8.5713,560272.0
2016-01-13 10:00:00,8.71,8.74,8.67,8.71,759528.0,8.5713,8.6008,8.5319,8.5713,759528.0
2016-01-13 10:10:00,8.72,8.72,8.65,8.66,577696.0,8.5811,8.5811,8.5123,8.5221,577696.0
2016-01-13 10:20:00,8.66,8.69,8.66,8.68,364944.0,8.5221,8.5516,8.5221,8.5418,364944.0
2016-01-13 10:30:00,8.68,8.68,8.61,8.62,760360.0,8.5418,8.5418,8.4729,8.4827,760360.0
2016-01-13 10:40:00,8.62,8.67,8.62,8.65,352368.0,8.4827,8.5319,8.4827,8.5123,352368.0
2016-01-13 10:50:00,8.66,8.67,8.63,8.66,206496.0,8.5221,8.5319,8.4926,8.5221,206496.0
2016-01-13 11:00:00,8.65,8.66,8.58,8.58,473520.0,8.5123,8.5221,8.4434,8.4434,473520.0
2016-01-13 11:10:00,8.58,8.7,8.58,8.7,470024.0,8.4434,8.5615,8.4434,8.5615,470024.0
2016-01-13 11:20:00,8.69,8.7,8.63,8.64,206976.0,8.5516,8.5615,8.4926,8.5024,206976.0
2016-01-13 11:30:00,8.64,8.68,8.63,8.64,288624.0,8.5024,8.5418,8.4926,8.5024,288624.0
2016-01-13 11:40:00,8.64,8.64,8.57,8.58,334688.0,8.5024,8.5024,8.4335,8.4434,334688.0
2016-01-13 11:50:00,8.58,8.6,8.53,8.54,626712.0,8.4434,8.4631,8.3942,8.404,626712.0
2016-01-13 12:00:00,8.54,8.56,8.52,8.53,454352.0,8.404,8.4237,8.3843,8.3942,454352.0
2016-01-13 12:10:00,8.53,8.56,8.51,8.53,324480.0,8.3942,8.4237,8.3745,8.3942,324480.0
2016-01-13 12:20:00,8.53,8.55,8.51,8.54,263976.0,8.3942,8.4139,8.3745,8.404,263976.0
2016-01-13 12:30:00,8.52,8.52,8.49,8.5,450960.0,8.3843,8.3843,8.3548,8.3646,450960.0
2016-01-13 12:40:00,8.5,8.51,8.48,8.49,260360.0,8.3646,8.3745,8.345,8.3548,260360.0
2016-01-13 12:50:00,8.49,8.49,8.45,8.46,524424.0,8.3548,8.3548,8.3154,8.3253,524424.0
2016-01-13 13:00:00,8.47,8.48,8.44,8.48,355032.0,8.3351,8.345,8.3056,8.345,355032.0
2016-01-13 13:10:00,8.48,8.49,8.45,8.45,298240.0,8.345,8.3548,8.3154,8.3154,298240.0
2016-01-13 13:20:00,8.45,8.46,8.41,8.41,381624.0,8.3154,8.3253,8.2761,8.2761,381624.0
2016-01-13 13:30:00,8.41,8.43,8.37,8.37,364160.0,8.2761,8.2958,8.2367,8.2367,364160.0
2016-01-13 13:40:00,8.37,8.38,8.31,8.31,744696.0,8.2367,8.2466,8.1777,8.1777,744696.0
2016-01-13 13:50:00,8.31,8.35,8.26,8.27,727896.0,8.1777,8.217,8.1285,8.1383,727896.0
2016-01-13 14:00:00,8.27,8.3,8.22,8.26,1077400.0,8.1383,8.1678,8.0891,8.1285,1077400.0
2016-01-13 14:10:00,8.26,8.28,8.21,8.23,810672.0,8.1285,8.1482,8.0793,8.0989,810672.0
2016-01-13 14:20:00,8.22,8.26,8.2,8.25,572360.0,8.0891,8.1285,8.0694,8.1186,572360.0
2016-01-13 14:30:00,8.25,8.25,8.11,8.17,1319160.0,8.1186,8.1186,7.9809,8.0399,1319160.0
2016-01-13 14:40:00,8.17,8.17,8.07,8.14,853000.0,8.0399,8.0399,7.9415,8.0104,853000.0
2016-01-13 14:50:00,8.14,8.22,8.14,8.19,901880.0,8.0104,8.0891,8.0104,8.0596,901880.0
2016-01-13 15:00:00,8.2,8.23,8.18,8.2,389712.0,8.0694,8.0989,8.0497,8.0694,389712.0
2016-01-13 15:10:00,8.2,8.24,8.15,8.23,683264.0,8.0694,8.1088,8.0202,8.0989,683264.0
2016-01-13 15:20:00,8.23,8.28,8.2,8.22,864272.0,8.0989,8.1482,8.0694,8.0891,864272.0
2016-01-13 15:30:00,8.22,8.24,8.16,8.19,843344.0,8.0891,8.1088,8.0301,8.0596,843344.0
2016-01-13 15:40:00,8.19,8.21,8.09,8.1,1097336.0,8.0596,8.0793,7.9612,7.971,1097336.0
2016-01-13 15:50:00,8.1,8.13,8.07,8.09,1652840.0,7.971,8.0005,7.9415,7.9612,1652840.0
2016-01-14 09:30:00,8.16,8.18,8.06,8.06,1644264.0,8.0301,8.0497,7.9317,7.9317,1644264.0
2016-01-14 09:40:00,8.07,8.12,8.03,8.08,1990320.0,7.9415,7.9907,7.9021,7.9513,1990320.0
2016-01-14 09:50:00,8.08,8.08,7.93,7.94,1468696.0,7.9513,7.9513,7.8037,7.8136,1468696.0
2016-01-14 10:00:00,7.94,7.99,7.9,7.95,2301944.0,7.8136,7.8628,7.7742,7.8234,2301944.0
2016-01-14 10:10:00,7.94,8.12,7.93,8.12,1802024.0,7.8136,7.9907,7.8037,7.9907,1802024.0
2016-01-14 10:20:00,8.13,8.21,8.11,8.21,2105736.0,8.0005,8.0793,7.9809,8.0793,2105736.0
2016-01-14 10:30:00,8.21,8.31,8.18,8.28,3979392.0,8.0793,8.1777,8.0497,8.1482,3979392.0
2016-01-14 10:40:00,8.28,8.33,8.24,8.33,1495904.0,8.1482,8.1974,8.1088,8.1974,1495904.0
2016-01-14 10:50:00,8.33,8.34,8.25,8.25,1011032.0,8.1974,8.2072,8.1186,8.1186,1011032.0
2016-01-14 11:00:00,8.26,8.28,8.23,8.24,819816.0,8.1285,8.1482,8.0989,8.1088,819816.0
2016-01-14 11:10:00,8.24,8.29,8.22,8.22,666440.0,8.1088,8.158,8.0891,8.0891,666440.0
2016-01-14 11:20:00,8.21,8.24,8.19,8.23,534400.0,8.0793,8.1088,8.0596,8.0989,534400.0
2016-01-14 11:30:00,8.24,8.26,8.18,8.22,360064.0,8.1088,8.1285,8.0497,8.0891,360064.0
2016-01-14 11:40:00,8.21,8.29,8.21,8.27,369552.0,8.0793,8.158,8.0793,8.1383,369552.0
2016-01-14 11:50:00,8.28,8.3,8.25,8.3,380264.0,8.1482,8.1678,8.1186,8.1678,380264.0
2016-01-14 12:00:00,8.3,8.35,8.29,8.3,494144.0,8.1678,8.217,8.158,8.1678,494144.0
2016-01-14 12:10:00,8.3,8.32,8.27,8.31,307840.0,8.1678,8.1875,8.1383,8.1777,307840.0
2016-01-14 12:20:00,8.33,8.34,8.29,8.32,238824.0,8.1974,8.2072,8.158,8.1875,238824.0
2016-01-14 12:30:00,8.33,8.37,8.31,8.37,434440.0,8.1974,8.2367,8.1777,8.2367,434440.0
2016-01-14 12:40:00,8.37,8.39,8.34,8.37,466112.0,8.2367,8.2564,8.2072,8.2367,466112.0
2016-01-14 12:50:00,8.37,8.38,8.33,8.33,503416.0,8.2367,8.2466,8.1974,8.1974,503416.0
2016-01-14 13:00:00,8.33,8.41,8.32,8.41,444472.0,8.1974,8.2761,8.1875,8.2761,444472.0
2016-01-14 13:10:00,8.41,8.43,8.4,8.42,451544.0,8.2761,8.2958,8.2662,8.2859,451544.0
2016-01-14 13:20:00,8.43,8.46,8.43,8.45,413240.0,8.2958,8.3253,8.2958,8.3154,413240.0
2016-01-14 13:30:00,8.46,8.47,8.43,8.44,1136672.0,8.3253,8.3351,8.2958,8.3056,1136672.0
2016-01-14 13:40:00,8.44,8.44,8.4,8.42,430368.0,8.3056,8.3056,8.2662,8.2859,430368.0
2016-01-14 13:50:00,8.43,8.47,8.43,8.47,701632.0,8.2958,8.3351,8.2958,8.3351,701632.0
2016-01-14 14:00:00,8.48,8.48,8.43,8.45,344256.0,8.345,8.345,8.2958,8.3154,344256.0
2016-01-14 14:10:00,8.45,8.49,8.43,8.45,456368.0,8.3154,8.3548,8.2958,8.3154,456368.0
2016-01-14 14:20:00,8.45,8.47,8.44,8.47,394880.0,8.3154,8.3351,8.3056,8.3351,394880.0
2016-01-14 14:30:00,8.47,8.5,8.47,8.48,429240.0,8.3351,8.3646,8.3351,8.345,429240.0
2016-01-14 14:40:00,8.49,8.52,8.49,8.52,363528.0,8.3548,8.3843,8.3548,8.3843,363528.0
2016-01-14 14:50:00,8.52,8.57,8.52,8.56,517968.0,8.3843,8.4335,8.3843,8.4237,517968.0
2016-01-14 15:00:00,8.56,8.58,8.55,8.57,718120.0,8.4237,8.4434,8.4139,8.4335,718120.0
2016-01-14 15:10:00,8.58,8.58,8.56,8.56,505344.0,8.4434,8.4434,8.4237,8.4237,505344.0
2016-01-14 15:20:00,8.56,8.56,8.51,8.51,832296.0,8.4237,8.4237,8.3745,8.3745,832296.0
2016-01-14 15:30:00,8.52,8.52,8.44,8.45,366664.0,8.3843,8.3843,8.3056,8.3154,366664.0
2016-01-14 15:40:00,8.45,8.49,8.43,8.44,623040.0,8.3154,8.3548,8.2958,8.3056,623040.0
2016-01-14 15:50:00,8.45,8.48,8.42,8.44,742496.0,8.3154,8.345,8.2859,8.3056,742496.0
2016-01-15 09:30:00,7.87,8.02,7.85,8.0,2590528.0,7.7447,7.8923,7.725,7.8726,2590528.0
2016-01-15 09:40:00,7.99,8.09,7.96,8.08,1479016.0,7.8628,7.9612,7.8332,7.9513,1479016.0
2016-01-15 09:50:00,8.07,8.07,7.95,7.95,1297080.0,7.9415,7.9415,7.8234,7.8234,1297080.0
2016-01-15 10:00:00,7.96,8.02,7.92,8.0,673888.0,7.8332,7.8923,7.7939,7.8726,673888.0
2016-01-15 10:10:00,8.01,8.03,7.95,7.99,558824.0,7.8825,7.9021,7.8234,7.8628,558824.0
2016-01-15 10:20:00,7.98,8.06,7.98,8.01,709928.0,7.8529,7.9317,7.8529,7.8825,709928.0
2016-01-15 10:30:00,8.03,8.08,8.0,8.04,780048.0,7.9021,7.9513,7.8726,7.912,780048.0
2016-01-15 10:40:00,8.05,8.05,7.97,8.01,522392.0,7.9218,7.9218,7.8431,7.8825,522392.0
2016-01-15 10:50:00,8.0,8.0,7.9,7.9,867048.0,7.8726,7.8726,7.7742,7.7742,867048.0
2016-01-15 11:00:00,7.9,7.93,7.88,7.89,530864.0,7.7742,7.8037,7.7545,7.7644,530864.0
2016-01-15 11:10:00,7.89,7.92,7.87,7.89,764472.0,7.7644,7.7939,7.7447,7.7644,764472.0
2016-01-15 11:20:00,7.88,7.93,7.87,7.93,811824.0,7.7545,7.8037,7.7447,7.8037,811824.0
2016-01-15 11:30:00,7.92,7.95,7.9,7.9,341864.0,7.7939,7.8234,7.7742,7.7742,341864.0
2016-01-15 11:40:00,7.89,7.92,7.87,7.9,550880.0,7.7644,7.7939,7.7447,7.7742,550880.0
2016-01-15 11:50:00,7.89,7.91,7.86,7.89,1322376.0,7.7644,7.784,7.7348,7.7644,1322376.0
2016-01-15 12:00:00,7.88,7.89,7.85,7.88,535768.0,7.7545,7.7644,7.725,7.7545,535768.0
2016-01-15 12:10:00,7.87,7.89,7.8,7.8,1527072.0,7.7447,7.7644,7.6758,7.6758,1527072.0
2016-01-15 12:20:00,7.79,7.81,7.76,7.78,1482168.0,7.666,7.6856,7.6364,7.6561,1482168.0
2016-01-15 12:30:00,7.78,7.78,7.7,7.72,1123944.0,7.6561,7.6561,7.5774,7.5971,1123944.0
2016-01-15 12:40:00,7.72,7.82,7.71,7.8,633824.0,7.5971,7.6955,7.5872,7.6758,633824.0
2016-01-15 12:50:00,7.8,7.85,7.79,7.84,1020536.0,7.6758,7.725,7.666,7.7152,1020536.0
2016-01-15 13:00:00,7.84,7.86,7.8,7.81,495464.0,7.7152,7.7348,7.6758,7.6856,495464.0
2016-01-15 13:10:00,7.83,7.9,7.82,7.89,394368.0,7.7053,7.7742,7.6955,7.7644,394368.0
2016-01-15 13:20:00,7.9,7.9,7.84,7.85,395152.0,7.7742,7.7742,7.7152,7.725,395152.0
2016-01-15 13:30:00,7.84,7.85,7.81,7.81,496200.0,7.7152,7.725,7.6856,7.6856,496200.0
2016-01-15 13:40:00,7.82,7.92,7.82,7.88,512768.0,7.6955,7.7939,7.6955,7.7545,512768.0
2016-01-15 13:50:00,7.88,7.93,7.87,7.89,425984.0,7.7545,7.8037,7.7447,7.7644,425984.0
2016-01-15 14:00:00,7.89,7.9,7.86,7.89,469320.0,7.7644,7.7742,7.7348,7.7644,469320.0
2016-01-15 14:10:00,7.9,7.92,7.87,7.87,247744.0,7.7742,7.7939,7.7447,7.7447,247744.0
2016-01-15 14:20:00,7.87,7.88,7.81,7.81,312792.0,7.7447,7.7545,7.6856,7.6856,312792.0
2016-01-15 14:30:00,7.81,7.84,7.79,7.84,419864.0,7.6856,7.7152,7.666,7.7152,419864.0
2016-01-15 14:40:00,7.84,7.89,7.84,7.88,639792.0,7.7152,7.7644,7.7152,7.7545,639792.0
2016-01-15 14:50:00,7.88,7.98,7.86,7.97,730760.0,7.7545,7.8529,7.7348,7.8431,730760.0
2016-01-15 15:00:00,7.97,7.99,7.93,7.95,708712.0,7.8431,7.8628,7.8037,7.8234,708712.0
2016-01-15 15:10:00,7.96,7.96,7.85,7.86,849904.0,7.8332,7.8332,7.725,7.7348,849904.0
2016-01-15 15:20:00,7.86,7.95,7.86,7.93,502440.0,7.7348,7.8234,7.7348,7.8037,502440.0
2016-01-15 15:30:00,7.92,7.95,7.89,7.91,989520.0,7.7939,7.8234,7.7644,7.784,989520.0
2016-01-15 15:40:00,7.91,7.94,7.88,7.93,1556160.0,7.784,7.8136,7.7545,7.8037,1556160.0
2016-01-15 15:50:00,7.93,7.93,7.91,7.92,1200552.0,7.8037,7.8037,7.784,7.7939,1200552.0
2016-01-19 09:30:00,8.13,8.15,8.08,8.09,1578328.0,8.0005,8.0202,7.9513,7.9612,1578328.0
2016-01-19 09:40:00,8.09,8.12,8.04,8.05,814056.0,7.9612,7.9907,7.912,7.9218,814056.0
2016-01-19 09:50:00,8.05,8.06,8.0,8.05,724368.0,7.9218,7.9317,7.8726,7.9218,724368.0
2016-01-19 10:00:00,8.06,8.1,8.03,8.05,1367680.0,7.9317,7.971,7.9021,7.9218,1367680.0
2016-01-19 10:10:00,8.06,8.09,8.03,8.07,560992.0,7.9317,7.9612,7.9021,7.9415,560992.0
2016-01-19 10:20:00,8.07,8.11,8.06,8.11,427480.0,7.9415,7.9809,7.9317,7.9809,427480.0
2016-01-19 10:30:00,8.12,8.13,8.08,8.08,672328.0,7.9907,8.0005,7.9513,7.9513,672328.0
2016-01-19 10:40:00,8.07,8.1,8.06,8.09,505960.0,7.9415,7.971,7.9317,7.9612,505960.0
2016-01-19 10:50:00,8.1,8.1,8.02,8.02,412592.0,7.971,7.971,7.8923,7.8923,412592.0
2016-01-19 11:00:00,8.02,8.06,8.02,8.04,622248.0,7.8923,7.9317,7.8923,7.912,622248.0
2016-01-19 11:10:00,8.03,8.03,7.96,7.96,504040.0,7.9021,7.9021,7.8332,7.8332,504040.0
2016-01-19 11:20:00,7.96,8.01,7.94,8.0,365448.0,7.8332,7.8825,7.8136,7.8726,365448.0
2016-01-19 11:30:00,8.02,8.03,7.99,8.03,528912.0,7.8923,7.9021,7.8628,7.9021,528912.0
2016-01-19 11:40:00,8.03,8.06,8.02,8.03,311600.0,7.9021,7.9317,7.8923,7.9021,311600.0
2016-01-19 11:50:00,8.01,8.04,8.0,8.0,212240.0,7.8825,7.912,7.8726,7.8726,212240.0
2016-01-19 12:00:00,8.0,8.01,7.96,7.96,412336.0,7.8726,7.8825,7.8332,7.8332,412336.0
2016-01-19 12:10:00,7.96,8.0,7.94,7.94,574248.0,7.8332,7.8726,7.8136,7.8136,574248.0
2016-01-19 12:20:00,7.94,7.96,7.92,7.96,312944.0,7.8136,7.8332,7.7939,7.8332,312944.0
2016-01-19 12:30:00,7.96,8.0,7.95,7.97,260648.0,7.8332,7.8726,7.8234,7.8431,260648.0
2016-01-19 12:40:00,7.97,7.98,7.91,7.93,282880.0,7.8431,7.8529,7.784,7.8037,282880.0
2016-01-19 12:50:00,7.93,7.96,7.92,7.95,217544.0,7.8037,7.8332,7.7939,7.8234,217544.0
2016-01-19 13:00:00,7.95,7.98,7.93,7.97,237848.0,7.8234,7.8529,7.8037,7.8431,237848.0
2016-01-19 13:10:00,7.97,7.99,7.95,7.99,165784.0,7.8431,7.8628,7.8234,7.8628,165784.0
2016-01-19 13:20:00,7.99,8.0,7.93,7.94,146112.0,7.8628,7.8726,7.8037,7.8136,146112.0
2016-01-19 13:30:00,7.94,7.96,7.91,7.96,184304.0,7.8136,7.8332,7.784,7.8332,184304.0
2016-01-19 13:40:00,7.96,7.96,7.91,7.95,701952.0,7.8332,7.8332,7.784,7.8234,701952.0
2016-01-19 13:50:00,7.95,7.95,7.9,7.92,251496.0,7.8234,7.8234,7.7742,7.7939,251496.0
2016-01-19 14:00:00,7.92,7.93,7.83,7.83,608072.0,7.7939,7.8037,7.7053,7.7053,608072.0
2016-01-19 14:10:00,7.84,7.84,7.79,7.81,218376.0,7.7152,7.7152,7.666,7.6856,218376.0
2016-01-19 14:20:00,7.81,7.85,7.78,7.83,310064.0,7.6856,7.725,7.6561,7.7053,310064.0
2016-01-19 14:30:00,7.86,7.86,7.83,7.85,302024.0,7.7348,7.7348,7.7053,7.725,302024.0
2016-01-19 14:40:00,7.84,7.86,7.76,7.78,291760.0,7.7152,7.7348,7.6364,7.6561,291760.0
2016-01-19 14:50:00,7.78,7.83,7.77,7.81,547048.0,7.6561,7.7053,7.6463,7.6856,547048.0
2016-01-19 15:00:00,7.8,7.88,7.79,7.86,701904.0,7.6758,7.7545,7.666,7.7348,701904.0
2016-01-19 15:10:00,7.87,7.88,7.82,7.85,391200.0,7.7447,7.7545,7.6955,7.725,391200.0
2016-01-19 15:20:00,7.84,7.96,7.84,7.96,524528.0,7.7152,7.8332,7.7152,7.8332,524528.0
2016-01-19 15:30:00,7.96,7.98,7.93,7.94,618648.0,7.8332,7.8529,7.8037,7.8136,618648.0
2016-01-19 15:40:00,7.94,8.01,7.93,8.01,787896.0,7.8136,7.8825,7.8037,7.8825,787896.0
2016-01-19 15:50:00,8.01,8.01,7.94,7.95,524920.0,7.8825,7.8825,7.8136,7.8234,524920.0
2016-01-20 09:30:00,7.7,7.76,7.68,7.68,1865560.0,7.5774,7.6364,7.5577,7.5577,1865560.0
2016-01-20 09:40:00,7.68,7.71,7.64,7.67,873688.0,7.5577,7.5872,7.5183,7.5479,873688.0
2016-01-20 09:50:00,7.67,7.68,7.56,7.58,1791416.0,7.5479,7.5577,7.4396,7.4593,1791416.0
2016-01-20 10:00:00,7.58,7.62,7.53,7.61,1334232.0,7.4593,7.4987,7.4101,7.4888,1334232.0
2016-01-20 10:10:00,7.6,7.62,7.55,7.57,790416.0,7.479,7.4987,7.4298,7.4495,790416.0
2016-01-20 10:20:00,7.57,7.62,7.55,7.58,513992.0,7.4495,7.4987,7.4298,7.4593,513992.0
2016-01-20 10:30:00,7.56,7.57,7.47,7.48,1416280.0,7.4396,7.4495,7.351,7.3609,1416280.0
2016-01-20 10:40:00,7.48,7.53,7.46,7.5,815656.0,7.3609,7.4101,7.3412,7.3806,815656.0
2016-01-20 10:50:00,7.5,7.51,7.43,7.43,666184.0,7.3806,7.3904,7.3117,7.3117,666184.0
2016-01-20 11:00:00,7.44,7.48,7.44,7.46,883552.0,7.3215,7.3609,7.3215,7.3412,883552.0
2016-01-20 11:10:00,7.45,7.55,7.45,7.54,842368.0,7.3314,7.4298,7.3314,7.4199,842368.0
2016-01-20 11:20:00,7.54,7.55,7.49,7.51,524688.0,7.4199,7.4298,7.3707,7.3904,524688.0
2016-01-20 11:30:00,7.53,7.59,7.53,7.56,827432.0,7.4101,7.4691,7.4101,7.4396,827432.0
2016-01-20 11:40:00,7.56,7.56,7.5,7.5,284728.0,7.4396,7.4396,7.3806,7.3806,284728.0
2016-01-20 11:50:00,7.5,7.51,7.45,7.5,525464.0,7.3806,7.3904,7.3314,7.3806,525464.0
2016-01-20 12:00:00,7.49,7.52,7.44,7.46,472584.0,7.3707,7.4003,7.3215,7.3412,472584.0
2016-01-20 12:10:00,7.45,7.48,7.43,7.44,611008.0,7.3314,7.3609,7.3117,7.3215,611008.0
2016-01-20 12:20:00,7.44,7.44,7.35,7.37,922160.0,7.3215,7.3215,7.233,7.2526,922160.0
2016-01-20 12:30:00,7.38,7.42,7.37,7.39,758848.0,7.2625,7.3018,7.2526,7.2723,758848.0
2016-01-20 12:40:00,7.39,7.41,7.36,7.39,555880.0,7.2723,7.292,7.2428,7.2723,555880.0
2016-01-20 12:50:00,7.37,7.53,7.37,7.53,1203392.0,7.2526,7.4101,7.2526,7.4101,1203392.0
2016-01-20 13:00:00,7.53,7.58,7.51,7.53,705240.0,7.4101,7.4593,7.3904,7.4101,705240.0
2016-01-20 13:10:00,7.54,7.54,7.46,7.47,783056.0,7.4199,7.4199,7.3412,7.351,783056.0
2016-01-20 13:20:00,7.47,7.55,7.45,7.53,377760.0,7.351,7.4298,7.3314,7.4101,377760.0
2016-01-20 13:30:00,7.53,7.64,7.53,7.64,690648.0,7.4101,7.5183,7.4101,7.5183,690648.0
2016-01-20 13:40:00,7.64,7.74,7.63,7.73,1118144.0,7.5183,7.6167,7.5085,7.6069,1118144.0
2016-01-20 13:50:00,7.72,7.77,7.72,7.75,1052408.0,7.5971,7.6463,7.5971,7.6266,1052408.0
2016-01-20 14:00:00,7.74,7.75,7.68,7.73,545280.0,7.6167,7.6266,7.5577,7.6069,545280.0
2016-01-20 14:10:00,7.74,7.79,7.73,7.76,853200.0,7.6167,7.666,7.6069,7.6364,853200.0
2016-01-20 14:20:00,7.76,7.79,7.71,7.71,519440.0,7.6364,7.666,7.5872,7.5872,519440.0
2016-01-20 14:30:00,7.71,7.73,7.66,7.73,214160.0,7.5872,7.6069,7.538,7.6069,214160.0
2016-01-20 14:40:00,7.73,7.75,7.69,7.72,209064.0,7.6069,7.6266,7.5675,7.5971,209064.0
2016-01-20 14:50:00,7.73,7.81,7.72,7.76,983816.0,7.6069,7.6856,7.5971,7.6364,983816.0
2016-01-20 15:00:00,7.76,7.86,7.73,7.84,1177096.0,7.6364,7.7348,7.6069,7.7152,1177096.0
2016-01-20 15:10:00,7.86,8.0,7.84,7.98,1236688.0,7.7348,7.8726,7.7152,7.8529,1236688.0
2016-01-20 15:20:00,7.99,8.07,7.96,8.05,1634232.0,7.8628,7.9415,7.8332,7.9218,1634232.0
2016-01-20 15:30:00,8.05,8.06,7.96,8.0,1311272.0,7.9218,7.9317,7.8332,7.8726,1311272.0
2016-01-20 15:40:00,8.0,8.0,7.87,7.91,1920312.0,7.8726,7.8726,7.7447,7.784,1920312.0
2016-01-20 15:50:00,7.91,7.95,7.89,7.9,807160.0,7.784,7.8234,7.7644,7.7742,807160.0
2016-01-21 09:30:00,7.96,7.96,7.85,7.86,1165200.0,7.8332,7.8332,7.725,7.7348,1165200.0
2016-01-21 09:40:00,7.85,7.9,7.77,7.79,1368536.0,7.725,7.7742,7.6463,7.666,1368536.0
2016-01-21 09:50:00,7.8,7.85,7.75,7.79,1189000.0,7.6758,7.725,7.6266,7.666,1189000.0
2016-01-21 10:00:00,7.8,7.95,7.8,7.95,731992.0,7.6758,7.8234,7.6758,7.8234,731992.0
2016-01-21 10:10:00,7.95,8.04,7.95,8.01,912152.0,7.8234,7.912,7.8234,7.8825,912152.0
2016-01-21 10:20:00,8.02,8.03,7.94,8.01,354808.0,7.8923,7.9021,7.8136,7.8825,354808.0
2016-01-21 10:30:00,8.01,8.05,7.97,7.99,597688.0,7.8825,7.9218,7.8431,7.8628,597688.0
2016-01-21 10:40:00,8.0,8.07,7.99,8.04,856480.0,7.8726,7.9415,7.8628,7.912,856480.0
2016-01-21 10:50:00,8.05,8.07,7.98,7.98,667480.0,7.9218,7.9415,7.8529,7.8529,667480.0
2016-01-21 11:00:00,8.0,8.08,7.95,8.05,662600.0,7.8726,7.9513,7.8234,7.9218,662600.0
2016-01-21 11:10:00,8.06,8.07,8.01,8.03,377352.0,7.9317,7.9415,7.8825,7.9021,377352.0
2016-01-21 11:20:00,8.02,8.03,7.98,7.99,253856.0,7.8923,7.9021,7.8529,7.8628,253856.0
2016-01-21 11:30:00,7.99,8.05,7.98,8.03,255944.0,7.8628,7.9218,7.8529,7.9021,255944.0
2016-01-21 11:40:00,8.02,8.06,7.99,8.06,400120.0,7.8923,7.9317,7.8628,7.9317,400120.0
2016-01-21 11:50:00,8.06,8.09,8.03,8.08,318456.0,7.9317,7.9612,7.9021,7.9513,318456.0
2016-01-21 12:00:00,8.09,8.15,8.09,8.13,549576.0,7.9612,8.0202,7.9612,8.0005,549576.0
2016-01-21 12:10:00,8.13,8.14,8.1,8.11,307440.0,8.0005,8.0104,7.971,7.9809,307440.0
2016-01-21 12:20:00,8.1,8.13,8.09,8.13,268104.0,7.971,8.0005,7.9612,8.0005,268104.0
2016-01-21 12:30:00,8.13,8.13,8.1,8.11,330440.0,8.0005,8.0005,7.971,7.9809,330440.0
2016-01-21 12:40:00,8.12,8.13,8.08,8.09,250880.0,7.9907,8.0005,7.9513,7.9612,250880.0
2016-01-21 12:50:00,8.1,8.11,8.07,8.08,122640.0,7.971,7.9809,7.9415,7.9513,122640.0
2016-01-21 13:00:00,8.08,8.12,8.08,8.12,73624.0,7.9513,7.9907,7.9513,7.9907,73624.0
2016-01-21 13:10:00,8.12,8.12,8.06,8.1,118664.0,7.9907,7.9907,7.9317,7.971,118664.0
2016-01-21 13:20:00,8.08,8.08,8.0,8.0,332000.0,7.9513,7.9513,7.8726,7.8726,332000.0
2016-01-21 13:30:00,8.0,8.03,7.96,8.03,340592.0,7.8726,7.9021,7.8332,7.9021,340592.0
2016-01-21 13:40:00,8.03,8.04,8.01,8.03,183704.0,7.9021,7.912,7.8825,7.9021,183704.0
2016-01-21 13:50:00,8.02,8.02,7.97,7.99,353032.0,7.8923,7.8923,7.8431,7.8628,353032.0
2016-01-21 14:00:00,8.01,8.01,7.96,7.96,173912.0,7.8825,7.8825,7.8332,7.8332,173912.0
2016-01-21 14:10:00,7.96,7.96,7.89,7.89,583216.0,7.8332,7.8332,7.7644,7.7644,583216.0
2016-01-21 14:20:00,7.91,7.92,7.86,7.91,822320.0,7.784,7.7939,7.7348,7.784,822320.0
2016-01-21 14:30:00,7.91,7.98,7.91,7.97,632096.0,7.784,7.8529,7.784,7.8431,632096.0
2016-01-21 14:40:00,7.97,8.0,7.91,7.91,484720.0,7.8431,7.8726,7.784,7.784,484720.0
2016-01-21 14:50:00,7.92,8.03,7.92,8.0,352136.0,7.7939,7.9021,7.7939,7.8726,352136.0
2016-01-21 15:00:00,7.99,7.99,7.9,7.93,326248.0,7.8628,7.8628,7.7742,7.8037,326248.0
2016-01-21 15:10:00,7.93,7.97,7.91,7.95,275856.0,7.8037,7.8431,7.784,7.8234,275856.0
2016-01-21 15:20:00,7.95,7.98,7.93,7.95,211800.0,7.8234,7.8529,7.8037,7.8234,211800.0
2016-01-21 15:30:00,7.94,8.01,7.94,7.99,564600.0,7.8136,7.8825,7.8136,7.8628,564600.0
2016-01-21 15:40:00,7.99,8.03,7.95,7.96,733688.0,7.8628,7.9021,7.8234,7.8332,733688.0
2016-01-21 15:50:00,7.96,7.98,7.92,7.92,542784.0,7.8332,7.8529,7.7939,7.7939,542784.0
2016-01-22 09:30:00,8.22,8.24,8.19,8.21,877904.0,8.0891,8.1088,8.0596,8.0793,877904.0
2016-01-22 09:40:00,8.2,8.25,8.18,8.25,735640.0,8.0694,8.1186,8.0497,8.1186,735640.0
2016-01-22 09:50:00,8.25,8.29,8.24,8.28,689432.0,8.1186,8.158,8.1088,8.1482,689432.0
2016-01-22 10:00:00,8.29,8.3,8.27,8.28,534728.0,8.158,8.1678,8.1383,8.1482,534728.0
2016-01-22 10:10:00,8.28,8.34,8.28,8.32,431904.0,8.1482,8.2072,8.1482,8.1875,431904.0
2016-01-22 10:20:00,8.32,8.32,8.29,8.3,268552.0,8.1875,8.1875,8.158,8.1678,268552.0
2016-01-22 10:30:00,8.3,8.34,8.3,8.33,673248.0,8.1678,8.2072,8.1678,8.1974,673248.0
2016-01-22 10:40:00,8.33,8.34,8.29,8.29,389512.0,8.1974,8.2072,8.158,8.158,389512.0
2016-01-22 10:50:00,8.29,8.3,8.25,8.25,637944.0,8.158,8.1678,8.1186,8.1186,637944.0
2016-01-22 11:00:00,8.27,8.28,8.24,8.24,283280.0,8.1383,8.1482,8.1088,8.1088,283280.0
2016-01-22 11:10:00,8.24,8.28,8.22,8.27,486504.0,8.1088,8.1482,8.0891,8.1383,486504.0
2016-01-22 11:20:00,8.27,8.3,8.26,8.28,347616.0,8.1383,8.1678,8.1285,8.1482,347616.0
2016-01-22 11:30:00,8.28,8.29,8.23,8.23,279160.0,8.1482,8.158,8.0989,8.0989,279160.0
2016-01-22 11:40:00,8.22,8.25,8.21,8.22,290904.0,8.0891,8.1186,8.0793,8.0891,290904.0
2016-01-22 11:50:00,8.22,8.26,8.22,8.23,191600.0,8.0891,8.1285,8.0891,8.0989,191600.0
2016-01-22 12:00:00,8.23,8.27,8.23,8.26,558264.0,8.0989,8.1383,8.0989,8.1285,558264.0
2016-01-22 12:10:00,8.26,8.29,8.25,8.29,241008.0,8.1285,8.158,8.1186,8.158,241008.0
2016-01-22 12:20:00,8.28,8.3,8.27,8.28,238696.0,8.1482,8.1678,8.1383,8.1482,238696.0
2016-01-22 12:30:00,8.28,8.28,8.26,8.28,216464.0,8.1482,8.1482,8.1285,8.1482,216464.0
2016-01-22 12:40:00,8.3,8.3,8.28,8.28,229136.0,8.1678,8.1678,8.1482,8.1482,229136.0
2016-01-22 12:50:00,8.28,8.31,8.28,8.31,312456.0,8.1482,8.1777,8.1482,8.1777,312456.0
2016-01-22 13:00:00,8.31,8.31,8.28,8.28,164656.0,8.1777,8.1777,8.1482,8.1482,164656.0
2016-01-22 13:10:00,8.29,8.31,8.28,8.31,484488.0,8.158,8.1777,8.1482,8.1777,484488.0
2016-01-22 13:20:00,8.31,8.33,8.31,8.31,139088.0,8.1777,8.1974,8.1777,8.1777,139088.0
2016-01-22 13:30:00,8.31,8.32,8.3,8.3,61480.0,8.1777,8.1875,8.1678,8.1678,61480.0
2016-01-22 13:40:00,8.31,8.33,8.3,8.33,75416.0,8.1777,8.1974,8.1678,8.1974,75416.0
2016-01-22 13:50:00,8.32,8.34,8.32,8.34,284688.0,8.1875,8.2072,8.1875,8.2072,284688.0
2016-01-22 14:00:00,8.34,8.35,8.32,8.35,104952.0,8.2072,8.217,8.1875,8.217,104952.0
2016-01-22 14:10:00,8.35,8.38,8.35,8.37,392440.0,8.217,8.2466,8.217,8.2367,392440.0
2016-01-22 14:20:00,8.37,8.37,8.33,8.34,226888.0,8.2367,8.2367,8.1974,8.2072,226888.0
2016-01-22 14:30:00,8.33,8.35,8.31,8.32,319832.0,8.1974,8.217,8.1777,8.1875,319832.0
2016-01-22 14:40:00,8.32,8.33,8.3,8.33,305280.0,8.1875,8.1974,8.1678,8.1974,305280.0
2016-01-22 14:50:00,8.33,8.34,8.31,8.33,134536.0,8.1974,8.2072,8.1777,8.1974,134536.0
2016-01-22 15:00:00,8.34,8.35,8.3,8.31,305736.0,8.2072,8.217,8.1678,8.1777,305736.0
2016-01-22 15:10:00,8.3,8.32,8.3,8.31,225144.0,8.1678,8.1875,8.1678,8.1777,225144.0
2016-01-22 15:20:00,8.3,8.34,8.3,8.33,107272.0,8.1678,8.2072,8.1678,8.1974,107272.0
2016-01-22 15:30:00,8.33,8.34,8.31,8.34,538440.0,8.1974,8.2072,8.1777,8.2072,538440.0
2016-01-22 15:40:00,8.34,8.36,8.33,8.36,285136.0,8.2072,8.2269,8.1974,8.2269,285136.0
2016-01-22 15:50:00,8.36,8.37,8.35,8.37,1393904.0,8.2269,8.2367,8.217,8.2367,1393904.0
2016-01-25 09:30:00,8.32,8.36,8.3,8.34,518344.0,8.1875,8.2269,8.1678,8.2072,518344.0
2016-01-25 09:40:00,8.34,8.35,8.3,8.31,698192.0,8.2072,8.217,8.1678,8.1777,698192.0
2016-01-25 09:50:00,8.32,8.33,8.29,8.32,251856.0,8.1875,8.1974,8.158,8.1875,251856.0
2016-01-25 10:00:00,8.32,8.38,8.31,8.35,881432.0,8.1875,8.2466,8.1777,8.217,881432.0
2016-01-25 10:10:00,8.35,8.36,8.31,8.34,412528.0,8.217,8.2269,8.1777,8.2072,412528.0
2016-01-25 10:20:00,8.33,8.37,8.32,8.34,188552.0,8.1974,8.2367,8.1875,8.2072,188552.0
2016-01-25 10:30:00,8.33,8.36,8.32,8.34,223776.0,8.1974,8.2269,8.1875,8.2072,223776.0
2016-01-25 10:40:00,8.32,8.33,8.3,8.33,392776.0,8.1875,8.1974,8.1678,8.1974,392776.0
2016-01-25 10:50:00,8.32,8.34,8.31,8.32,322008.0,8.1875,8.2072,8.1777,8.1875,322008.0
2016-01-25 11:00:00,8.32,8.32,8.29,8.3,379408.0,8.1875,8.1875,8.158,8.1678,379408.0
2016-01-25 11:10:00,8.29,8.31,8.27,8.28,396504.0,8.158,8.1777,8.1383,8.1482,396504.0
2016-01-25 11:20:00,8.29,8.32,8.28,8.32,200000.0,8.158,8.1875,8.1482,8.1875,200000.0
2016-01-25 11:30:00,8.32,8.32,8.3,8.3,101464.0,8.1875,8.1875,8.1678,8.1678,101464.0
2016-01-25 11:40:00,8.3,8.31,8.28,8.29,92816.0,8.1678,8.1777,8.1482,8.158,92816.0
2016-01-25 11:50:00,8.29,8.33,8.29,8.31,118968.0,8.158,8.1974,8.158,8.1777,118968.0
2016-01-25 12:00:00,8.31,8.32,8.3,8.31,52800.0,8.1777,8.1875,8.1678,8.1777,52800.0
2016-01-25 12:10:00,8.31,8.31,8.29,8.31,123720.0,8.1777,8.1777,8.158,8.1777,123720.0
2016-01-25 12:20:00,8.31,8.32,8.3,8.31,53600.0,8.1777,8.1875,8.1678,8.1777,53600.0
2016-01-25 12:30:00,8.3,8.34,8.29,8.34,38240.0,8.1678,8.2072,8.158,8.2072,38240.0
2016-01-25 12:40:00,8.35,8.36,8.34,8.35,215936.0,8.217,8.2269,8.2072,8.217,215936.0
2016-01-25 12:50:00,8.36,8.36,8.34,8.36,155536.0,8.2269,8.2269,8.2072,8.2269,155536.0
2016-01-25 13:00:00,8.36,8.4,8.36,8.39,317112.0,8.2269,8.2662,8.2269,8.2564,317112.0
2016-01-25 13:10:00,8.39,8.4,8.37,8.4,163552.0,8.2564,8.2662,8.2367,8.2662,163552.0
2016-01-25 13:20:00,8.4,8.4,8.38,8.38,195168.0,8.2662,8.2662,8.2466,8.2466,195168.0
2016-01-25 13:30:00,8.38,8.39,8.37,8.38,132000.0,8.2466,8.2564,8.2367,8.2466,132000.0
2016-01-25 13:40:00,8.37,8.38,8.33,8.34,538776.0,8.2367,8.2466,8.1974,8.2072,538776.0
2016-01-25 13:50:00,8.34,8.34,8.31,8.31,124136.0,8.2072,8.2072,8.1777,8.1777,124136.0
2016-01-25 14:00:00,8.3,8.32,8.29,8.32,120080.0,8.1678,8.1875,8.158,8.1875,120080.0
2016-01-25 14:10:00,8.31,8.32,8.3,8.3,73608.0,8.1777,8.1875,8.1678,8.1678,73608.0
2016-01-25 14:20:00,8.31,8.31,8.27,8.3,132712.0,8.1777,8.1777,8.1383,8.1678,132712.0
2016-01-25 14:30:00,8.3,8.31,8.29,8.31,133224.0,8.1678,8.1777,8.158,8.1777,133224.0
2016-01-25 14:40:00,8.29,8.29,8.28,8.28,48208.0,8.158,8.158,8.1482,8.1482,48208.0
2016-01-25 14:50:00,8.27,8.3,8.27,8.29,45600.0,8.1383,8.1678,8.1383,8.158,45600.0
2016-01-25 15:00:00,8.31,8.32,8.26,8.26,161832.0,8.1777,8.1875,8.1285,8.1285,161832.0
2016-01-25 15:10:00,8.25,8.26,8.21,8.22,429464.0,8.1186,8.1285,8.0793,8.0891,429464.0
2016-01-25 15:20:00,8.21,8.21,8.16,8.17,346328.0,8.0793,8.0793,8.0301,8.0399,346328.0
2016-01-25 15:30:00,8.17,8.18,8.13,8.13,582184.0,8.0399,8.0497,8.0005,8.0005,582184.0
2016-01-25 15:40:00,8.13,8.14,8.11,8.14,478872.0,8.0005,8.0104,7.9809,8.0104,478872.0
2016-01-25 15:50:00,8.14,8.16,8.11,8.12,598704.0,8.0104,8.0301,7.9809,7.9907,598704.0
2016-01-26 09:30:00,8.19,8.21,8.13,8.13,887840.0,8.0596,8.0793,8.0005,8.0005,887840.0
2016-01-26 09:40:00,8.14,8.16,8.07,8.07,671696.0,8.0104,8.0301,7.9415,7.9415,671696.0
2016-01-26 09:50:00,8.07,8.1,8.05,8.07,313712.0,7.9415,7.971,7.9218,7.9415,313712.0
2016-01-26 10:00:00,8.08,8.17,8.08,8.16,873552.0,7.9513,8.0399,7.9513,8.0301,873552.0
2016-01-26 10:10:00,8.16,8.2,8.15,8.18,790176.0,8.0301,8.0694,8.0202,8.0497,790176.0
2016-01-26 10:20:00,8.18,8.21,8.17,8.18,354368.0,8.0497,8.0793,8.0399,8.0497,354368.0
2016-01-26 10:30:00,8.18,8.22,8.18,8.22,350320.0,8.0497,8.0891,8.0497,8.0891,350320.0
2016-01-26 10:40:00,8.22,8.24,8.2,8.21,246224.0,8.0891,8.1088,8.0694,8.0793,246224.0
2016-01-26 10:50:00,8.21,8.22,8.19,8.19,249888.0,8.0793,8.0891,8.0596,8.0596,249888.0
2016-01-26 11:00:00,8.19,8.26,8.19,8.23,276888.0,8.0596,8.1285,8.0596,8.0989,276888.0
2016-01-26 11:10:00,8.23,8.24,8.22,8.23,69928.0,8.0989,8.1088,8.0891,8.0989,69928.0
2016-01-26 11:20:00,8.24,8.24,8.2,8.24,179032.0,8.1088,8.1088,8.0694,8.1088,179032.0
2016-01-26 11:30:00,8.22,8.22,8.2,8.21,206816.0,8.0891,8.0891,8.0694,8.0793,206816.0
2016-01-26 11:40:00,8.22,8.24,8.22,8.22,438440.0,8.0891,8.1088,8.0891,8.0891,438440.0
2016-01-26 11:50:00,8.22,8.25,8.22,8.23,52416.0,8.0891,8.1186,8.0891,8.0989,52416.0
2016-01-26 12:00:00,8.23,8.26,8.23,8.25,144000.0,8.0989,8.1285,8.0989,8.1186,144000.0
2016-01-26 12:10:00,8.26,8.3,8.26,8.3,295160.0,8.1285,8.1678,8.1285,8.1678,295160.0
2016-01-26 12:20:00,8.3,8.31,8.28,8.3,131680.0,8.1678,8.1777,8.1482,8.1678,131680.0
2016-01-26 12:30:00,8.3,8.31,8.29,8.3,179264.0,8.1678,8.1777,8.158,8.1678,179264.0
2016-01-26 12:40:00,8.3,8.3,8.29,8.29,171832.0,8.1678,8.1678,8.158,8.158,171832.0
2016-01-26 12:50:00,8.29,8.29,8.27,8.29,208000.0,8.158,8.158,8.1383,8.158,208000.0
2016-01-26 13:00:00,8.29,8.3,8.27,8.27,146272.0,8.158,8.1678,8.1383,8.1383,146272.0
2016-01-26 13:10:00,8.27,8.3,8.27,8.29,70080.0,8.1383,8.1678,8.1383,8.158,70080.0
2016-01-26 13:20:00,8.29,8.34,8.29,8.32,198680.0,8.158,8.2072,8.158,8.1875,198680.0
2016-01-26 13:30:00,8.32,8.32,8.29,8.29,63872.0,8.1875,8.1875,8.158,8.158,63872.0
2016-01-26 13:40:00,8.29,8.31,8.28,8.3,119960.0,8.158,8.1777,8.1482,8.1678,119960.0
2016-01-26 13:50:00,8.3,8.3,8.28,8.28,107872.0,8.1678,8.1678,8.1482,8.1482,107872.0
2016-01-26 14:00:00,8.28,8.28,8.25,8.26,239936.0,8.1482,8.1482,8.1186,8.1285,239936.0
2016-01-26 14:10:00,8.26,8.26,8.24,8.25,119672.0,8.1285,8.1285,8.1088,8.1186,119672.0
2016-01-26 14:20:00,8.25,8.26,8.23,8.23,187248.0,8.1186,8.1285,8.0989,8.0989,187248.0
2016-01-26 14:30:00,8.23,8.24,8.22,8.23,130440.0,8.0989,8.1088,8.0891,8.0989,130440.0
2016-01-26 14:40:00,8.23,8.26,8.23,8.23,136000.0,8.0989,8.1285,8.0989,8.0989,136000.0
2016-01-26 14:50:00,8.24,8.27,8.24,8.24,198104.0,8.1088,8.1383,8.1088,8.1088,198104.0
2016-01-26 15:00:00,8.24,8.24,8.2,8.21,226832.0,8.1088,8.1088,8.0694,8.0793,226832.0
2016-01-26 15:10:00,8.21,8.24,8.21,8.22,103760.0,8.0793,8.1088,8.0793,8.0891,103760.0
2016-01-26 15:20:00,8.21,8.22,8.19,8.22,250480.0,8.0793,8.0891,8.0596,8.0891,250480.0
2016-01-26 15:30:00,8.21,8.23,8.2,8.23,118144.0,8.0793,8.0989,8.0694,8.0989,118144.0
2016-01-26 15:40:00,8.23,8.27,8.23,8.25,227448.0,8.0989,8.1383,8.0989,8.1186,227448.0
2016-01-26 15:50:00,8.25,8.27,8.23,8.27,683968.0,8.1186,8.1383,8.0989,8.1383,683968.0
2016-01-27 09:30:00,8.18,8.21,8.16,8.16,1100056.0,8.0497,8.0793,8.0301,8.0301,1100056.0
2016-01-27 09:40:00,8.16,8.19,8.13,8.13,319288.0,8.0301,8.0596,8.0005,8.0005,319288.0
2016-01-27 09:50:00,8.13,8.14,8.1,8.12,414136.0,8.0005,8.0104,7.971,7.9907,414136.0
2016-01-27 10:00:00,8.12,8.12,8.05,8.06,582400.0,7.9907,7.9907,7.9218,7.9317,582400.0
2016-01-27 10:10:00,8.06,8.06,8.0,8.02,623272.0,7.9317,7.9317,7.8726,7.8923,623272.0
2016-01-27 10:20:00,8.02,8.02,7.99,7.99,529280.0,7.8923,7.8923,7.8628,7.8628,529280.0
2016-01-27 10:30:00,7.99,8.07,7.99,8.06,863440.0,7.8628,7.9415,7.8628,7.9317,863440.0
2016-01-27 10:40:00,8.05,8.06,8.04,8.05,355160.0,7.9218,7.9317,7.912,7.9218,355160.0
2016-01-27 10:50:00,8.05,8.05,8.02,8.04,271760.0,7.9218,7.9218,7.8923,7.912,271760.0
2016-01-27 11:00:00,8.05,8.06,8.03,8.05,529728.0,7.9218,7.9317,7.9021,7.9218,529728.0
2016-01-27 11:10:00,8.04,8.07,8.03,8.07,273072.0,7.912,7.9415,7.9021,7.9415,273072.0
2016-01-27 11:20:00,8.07,8.09,8.06,8.09,289192.0,7.9415,7.9612,7.9317,7.9612,289192.0
2016-01-27 11:30:00,8.09,8.15,8.09,8.15,422856.0,7.9612,8.0202,7.9612,8.0202,422856.0
2016-01-27 11:40:00,8.15,8.19,8.14,8.17,459656.0,8.0202,8.0596,8.0104,8.0399,459656.0
2016-01-27 11:50:00,8.16,8.18,8.15,8.18,304408.0,8.0301,8.0497,8.0202,8.0497,304408.0
2016-01-27 12:00:00,8.16,8.21,8.16,8.19,245552.0,8.0301,8.0793,8.0301,8.0596,245552.0
2016-01-27 12:10:00,8.19,8.24,8.19,8.24,242080.0,8.0596,8.1088,8.0596,8.1088,242080.0
2016-01-27 12:20:00,8.23,8.23,8.19,8.19,150416.0,8.0989,8.0989,8.0596,8.0596,150416.0
2016-01-27 12:30:00,8.19,8.19,8.17,8.17,227888.0,8.0596,8.0596,8.0399,8.0399,227888.0
2016-01-27 12:40:00,8.18,8.19,8.17,8.19,116904.0,8.0497,8.0596,8.0399,8.0596,116904.0
2016-01-27 12:50:00,8.19,8.19,8.17,8.17,114312.0,8.0596,8.0596,8.0399,8.0399,114312.0
2016-01-27 13:00:00,8.16,8.17,8.15,8.17,201288.0,8.0301,8.0399,8.0202,8.0399,201288.0
2016-01-27 13:10:00,8.17,8.19,8.14,8.15,429088.0,8.0399,8.0596,8.0104,8.0202,429088.0
2016-01-27 13:20:00,8.15,8.17,8.13,8.13,71296.0,8.0202,8.0399,8.0005,8.0005,71296.0
2016-01-27 13:30:00,8.14,8.15,8.14,8.14,225168.0,8.0104,8.0202,8.0104,8.0104,225168.0
2016-01-27 13:40:00,8.13,8.13,8.11,8.12,232504.0,8.0005,8.0005,7.9809,7.9907,232504.0
2016-01-27 13:50:00,8.12,8.16,8.12,8.16,147904.0,7.9907,8.0301,7.9907,8.0301,147904.0
2016-01-27 14:00:00,8.15,8.21,8.03,8.04,555632.0,8.0202,8.0793,7.9021,7.912,555632.0
2016-01-27 14:10:00,8.02,8.08,8.0,8.07,765344.0,7.8923,7.9513,7.8726,7.9415,765344.0
2016-01-27 14:20:00,8.06,8.1,8.04,8.07,177200.0,7.9317,7.971,7.912,7.9415,177200.0
2016-01-27 14:30:00,8.05,8.08,7.97,7.97,339648.0,7.9218,7.9513,7.8431,7.8431,339648.0
2016-01-27 14:40:00,7.97,8.01,7.95,7.98,656000.0,7.8431,7.8825,7.8234,7.8529,656000.0
2016-01-27 14:50:00,7.98,7.99,7.91,7.92,248208.0,7.8529,7.8628,7.784,7.7939,248208.0
2016-01-27 15:00:00,7.92,7.92,7.82,7.89,1017368.0,7.7939,7.7939,7.6955,7.7644,1017368.0
2016-01-27 15:10:00,7.88,7.88,7.79,7.8,889208.0,7.7545,7.7545,7.666,7.6758,889208.0
2016-01-27 15:20:00,7.8,7.88,7.79,7.85,678424.0,7.6758,7.7545,7.666,7.725,678424.0
2016-01-27 15:30:00,7.84,7.88,7.83,7.83,633696.0,7.7152,7.7545,7.7053,7.7053,633696.0
2016-01-27 15:40:00,7.82,7.89,7.81,7.87,502480.0,7.6955,7.7644,7.6856,7.7447,502480.0
2016-01-27 15:50:00,7.86,7.87,7.83,7.86,931032.0,7.7348,7.7447,7.7053,7.7348,931032.0
2016-01-28 09:30:00,8.11,8.12,8.07,8.07,1679352.0,7.9809,7.9907,7.9415,7.9415,1679352.0
2016-01-28 09:40:00,8.07,8.08,8.03,8.04,1172872.0,7.9415,7.9513,7.9021,7.912,1172872.0
2016-01-28 09:50:00,8.04,8.08,8.03,8.04,680992.0,7.912,7.9513,7.9021,7.912,680992.0
2016-01-28 10:00:00,8.04,8.04,7.96,7.98,516024.0,7.912,7.912,7.8332,7.8529,516024.0
2016-01-28 10:10:00,7.98,7.99,7.89,7.89,831768.0,7.8529,7.8628,7.7644,7.7644,831768.0
2016-01-28 10:20:00,7.88,7.92,7.85,7.86,1171840.0,7.7545,7.7939,7.725,7.7348,1171840.0
2016-01-28 10:30:00,7.86,7.89,7.81,7.89,1267024.0,7.7348,7.7644,7.6856,7.7644,1267024.0
2016-01-28 10:40:00,7.89,7.95,7.89,7.95,569912.0,7.7644,7.8234,7.7644,7.8234,569912.0
2016-01-28 10:50:00,7.96,7.97,7.93,7.96,518128.0,7.8332,7.8431,7.8037,7.8332,518128.0
2016-01-28 11:00:00,7.96,8.04,7.96,8.02,914888.0,7.8332,7.912,7.8332,7.8923,914888.0
2016-01-28 11:10:00,8.03,8.03,8.0,8.01,490312.0,7.9021,7.9021,7.8726,7.8825,490312.0
2016-01-28 11:20:00,8.02,8.04,7.99,7.99,534288.0,7.8923,7.912,7.8628,7.8628,534288.0
2016-01-28 11:30:00,7.98,7.99,7.93,7.95,699016.0,7.8529,7.8628,7.8037,7.8234,699016.0
2016-01-28 11:40:00,7.95,7.96,7.91,7.93,293216.0,7.8234,7.8332,7.784,7.8037,293216.0
2016-01-28 11:50:00,7.93,7.95,7.91,7.92,249288.0,7.8037,7.8234,7.784,7.7939,249288.0
2016-01-28 12:00:00,7.92,7.97,7.92,7.96,127368.0,7.7939,7.8431,7.7939,7.8332,127368.0
2016-01-28 12:10:00,7.95,8.01,7.94,7.97,213168.0,7.8234,7.8825,7.8136,7.8431,213168.0
2016-01-28 12:20:00,7.98,8.06,7.98,8.06,544312.0,7.8529,7.9317,7.8529,7.9317,544312.0
2016-01-28 12:30:00,8.06,8.1,8.05,8.07,787768.0,7.9317,7.971,7.9218,7.9415,787768.0
2016-01-28 12:40:00,8.08,8.11,8.08,8.09,357824.0,7.9513,7.9809,7.9513,7.9612,357824.0
2016-01-28 12:50:00,8.09,8.1,8.05,8.06,487896.0,7.9612,7.971,7.9218,7.9317,487896.0
2016-01-28 13:00:00,8.06,8.06,8.03,8.06,215328.0,7.9317,7.9317,7.9021,7.9317,215328.0
2016-01-28 13:10:00,8.06,8.08,8.0,8.0,309800.0,7.9317,7.9513,7.8726,7.8726,309800.0
2016-01-28 13:20:00,8.0,8.01,7.97,8.01,542096.0,7.8726,7.8825,7.8431,7.8825,542096.0
2016-01-28 13:30:00,8.01,8.04,8.01,8.03,217496.0,7.8825,7.912,7.8825,7.9021,217496.0
2016-01-28 13:40:00,8.05,8.06,8.03,8.05,207968.0,7.9218,7.9317,7.9021,7.9218,207968.0
2016-01-28 13:50:00,8.05,8.05,7.99,8.0,793416.0,7.9218,7.9218,7.8628,7.8726,793416.0
2016-01-28 14:00:00,7.99,8.08,7.99,8.08,254224.0,7.8628,7.9513,7.8628,7.9513,254224.0
2016-01-28 14:10:00,8.07,8.08,8.05,8.06,144160.0,7.9415,7.9513,7.9218,7.9317,144160.0
2016-01-28 14:20:00,8.06,8.11,8.06,8.11,366432.0,7.9317,7.9809,7.9317,7.9809,366432.0
2016-01-28 14:30:00,8.11,8.12,8.07,8.07,325216.0,7.9809,7.9907,7.9415,7.9415,325216.0
2016-01-28 14:40:00,8.07,8.09,8.05,8.06,328736.0,7.9415,7.9612,7.9218,7.9317,328736.0
2016-01-28 14:50:00,8.06,8.06,8.03,8.04,185472.0,7.9317,7.9317,7.9021,7.912,185472.0
2016-01-28 15:00:00,8.04,8.06,8.03,8.06,494136.0,7.912,7.9317,7.9021,7.9317,494136.0
2016-01-28 15:10:00,8.06,8.09,8.06,8.08,415752.0,7.9317,7.9612,7.9317,7.9513,415752.0
2016-01-28 15:20:00,8.09,8.09,8.06,8.07,178288.0,7.9612,7.9612,7.9317,7.9415,178288.0
2016-01-28 15:30:00,8.06,8.11,8.06,8.09,304488.0,7.9317,7.9809,7.9317,7.9612,304488.0
2016-01-28 15:40:00,8.09,8.1,8.05,8.08,307320.0,7.9612,7.971,7.9218,7.9513,307320.0
2016-01-28 15:50:00,8.08,8.09,8.06,8.07,504024.0,7.9513,7.9612,7.9317,7.9415,504024.0
2016-01-29 09:30:00,8.08,8.17,8.07,8.17,897288.0,7.9513,8.0399,7.9415,8.0399,897288.0
2016-01-29 09:40:00,8.17,8.21,8.15,8.2,1410584.0,8.0399,8.0793,8.0202,8.0694,1410584.0
2016-01-29 09:50:00,8.21,8.24,8.2,8.22,739528.0,8.0793,8.1088,8.0694,8.0891,739528.0
2016-01-29 10:00:00,8.22,8.25,8.21,8.24,712984.0,8.0891,8.1186,8.0793,8.1088,712984.0
2016-01-29 10:10:00,8.24,8.26,8.22,8.25,731376.0,8.1088,8.1285,8.0891,8.1186,731376.0
2016-01-29 10:20:00,8.25,8.27,8.21,8.21,259632.0,8.1186,8.1383,8.0793,8.0793,259632.0
2016-01-29 10:30:00,8.21,8.21,8.19,8.2,262472.0,8.0793,8.0793,8.0596,8.0694,262472.0
2016-01-29 10:40:00,8.22,8.23,8.21,8.22,188432.0,8.0891,8.0989,8.0793,8.0891,188432.0
2016-01-29 10:50:00,8.22,8.22,8.18,8.2,293744.0,8.0891,8.0891,8.0497,8.0694,293744.0
2016-01-29 11:00:00,8.2,8.24,8.2,8.24,378344.0,8.0694,8.1088,8.0694,8.1088,378344.0
2016-01-29 11:10:00,8.24,8.24,8.2,8.2,304504.0,8.1088,8.1088,8.0694,8.0694,304504.0
2016-01-29 11:20:00,8.21,8.22,8.19,8.2,266176.0,8.0793,8.0891,8.0596,8.0694,266176.0
2016-01-29 11:30:00,8.22,8.24,8.21,8.22,529128.0,8.0891,8.1088,8.0793,8.0891,529128.0
2016-01-29 11:40:00,8.22,8.23,8.2,8.22,301440.0,8.0891,8.0989,8.0694,8.0891,301440.0
2016-01-29 11:50:00,8.22,8.28,8.22,8.27,582808.0,8.0891,8.1482,8.0891,8.1383,582808.0
2016-01-29 12:00:00,8.27,8.29,8.26,8.28,515928.0,8.1383,8.158,8.1285,8.1482,515928.0
2016-01-29 12:10:00,8.28,8.31,8.28,8.31,387192.0,8.1482,8.1777,8.1482,8.1777,387192.0
2016-01-29 12:20:00,8.31,8.32,8.3,8.31,428112.0,8.1777,8.1875,8.1678,8.1777,428112.0
2016-01-29 12:30:00,8.31,8.31,8.29,8.31,706448.0,8.1777,8.1777,8.158,8.1777,706448.0
2016-01-29 12:40:00,8.31,8.32,8.31,8.31,201176.0,8.1777,8.1875,8.1777,8.1777,201176.0
2016-01-29 12:50:00,8.31,8.34,8.31,8.33,226432.0,8.1777,8.2072,8.1777,8.1974,226432.0
2016-01-29 13:00:00,8.33,8.33,8.3,8.31,247272.0,8.1974,8.1974,8.1678,8.1777,247272.0
2016-01-29 13:10:00,8.31,8.31,8.3,8.31,86352.0,8.1777,8.1777,8.1678,8.1777,86352.0
2016-01-29 13:20:00,8.31,8.32,8.3,8.31,291296.0,8.1777,8.1875,8.1678,8.1777,291296.0
2016-01-29 13:30:00,8.31,8.31,8.3,8.3,279760.0,8.1777,8.1777,8.1678,8.1678,279760.0
2016-01-29 13:40:00,8.3,8.35,8.3,8.35,347208.0,8.1678,8.217,8.1678,8.217,347208.0
2016-01-29 13:50:00,8.34,8.34,8.32,8.33,235960.0,8.2072,8.2072,8.1875,8.1974,235960.0
2016-01-29 14:00:00,8.33,8.33,8.3,8.31,256080.0,8.1974,8.1974,8.1678,8.1777,256080.0
2016-01-29 14:10:00,8.31,8.33,8.3,8.33,271600.0,8.1777,8.1974,8.1678,8.1974,271600.0
2016-01-29 14:20:00,8.33,8.35,8.33,8.35,468056.0,8.1974,8.217,8.1974,8.217,468056.0
2016-01-29 14:30:00,8.35,8.36,8.35,8.35,537800.0,8.217,8.2269,8.217,8.217,537800.0
2016-01-29 14:40:00,8.35,8.36,8.34,8.35,254512.0,8.217,8.2269,8.2072,8.217,254512.0
2016-01-29 14:50:00,8.35,8.36,8.31,8.32,347552.0,8.217,8.2269,8.1777,8.1875,347552.0
2016-01-29 15:00:00,8.32,8.34,8.32,8.34,337136.0,8.1875,8.2072,8.1875,8.2072,337136.0
2016-01-29 15:10:00,8.34,8.35,8.33,8.34,165296.0,8.2072,8.217,8.1974,8.2072,165296.0
2016-01-29 15:20:00,8.34,8.38,8.34,8.37,849224.0,8.2072,8.2466,8.2072,8.2367,849224.0
2016-01-29 15:30:00,8.37,8.39,8.36,8.37,720560.0,8.2367,8.2564,8.2269,8.2367,720560.0
2016-01-29 15:40:00,8.36,8.39,8.36,8.38,628616.0,8.2269,8.2564,8.2269,8.2466,628616.0
2016-01-29 15:50:00,8.38,8.42,8.38,8.41,1428256.0,8.2466,8.2859,8.2466,8.2761,1428256.0
2016-02-01 09:30:00,8.33,8.37,8.29,8.35,1146656.0,8.1974,8.2367,8.158,8.217,1146656.0
2016-02-01 09:40:00,8.36,8.38,8.29,8.29,540688.0,8.2269,8.2466,8.158,8.158,540688.0
2016-02-01 09:50:00,8.3,8.35,8.29,8.33,403392.0,8.1678,8.217,8.158,8.1974,403392.0
2016-02-01 10:00:00,8.32,8.33,8.27,8.32,1188736.0,8.1875,8.1974,8.1383,8.1875,1188736.0
2016-02-01 10:10:00,8.32,8.37,8.31,8.34,718032.0,8.1875,8.2367,8.1777,8.2072,718032.0
2016-02-01 10:20:00,8.34,8.37,8.32,8.33,586960.0,8.2072,8.2367,8.1875,8.1974,586960.0
2016-02-01 10:30:00,8.33,8.36,8.31,8.34,272536.0,8.1974,8.2269,8.1777,8.2072,272536.0
2016-02-01 10:40:00,8.35,8.4,8.34,8.39,559808.0,8.217,8.2662,8.2072,8.2564,559808.0
2016-02-01 10:50:00,8.39,8.42,8.38,8.41,466168.0,8.2564,8.2859,8.2466,8.2761,466168.0
2016-02-01 11:00:00,8.4,8.41,8.39,8.4,122800.0,8.2662,8.2761,8.2564,8.2662,122800.0
2016-02-01 11:10:00,8.39,8.42,8.38,8.38,271536.0,8.2564,8.2859,8.2466,8.2466,271536.0
2016-02-01 11:20:00,8.38,8.4,8.36,8.4,330656.0,8.2466,8.2662,8.2269,8.2662,330656.0
2016-02-01 11:30:00,8.4,8.43,8.38,8.43,674032.0,8.2662,8.2958,8.2466,8.2958,674032.0
2016-02-01 11:40:00,8.42,8.43,8.4,8.41,596632.0,8.2859,8.2958,8.2662,8.2761,596632.0
2016-02-01 11:50:00,8.4,8.41,8.39,8.4,151304.0,8.2662,8.2761,8.2564,8.2662,151304.0
2016-02-01 12:00:00,8.4,8.41,8.36,8.37,248880.0,8.2662,8.2761,8.2269,8.2367,248880.0
2016-02-01 12:10:00,8.37,8.39,8.37,8.39,196008.0,8.2367,8.2564,8.2367,8.2564,196008.0
2016-02-01 12:20:00,8.38,8.38,8.35,8.36,158552.0,8.2466,8.2466,8.217,8.2269,158552.0
2016-02-01 12:30:00,8.36,8.37,8.34,8.36,237824.0,8.2269,8.2367,8.2072,8.2269,237824.0
2016-02-01 12:40:00,8.36,8.37,8.34,8.36,206800.0,8.2269,8.2367,8.2072,8.2269,206800.0
2016-02-01 12:50:00,8.36,8.36,8.33,8.34,333976.0,8.2269,8.2269,8.1974,8.2072,333976.0
2016-02-01 13:00:00,8.34,8.38,8.33,8.34,686016.0,8.2072,8.2466,8.1974,8.2072,686016.0
2016-02-01 13:10:00,8.35,8.37,8.33,8.36,109000.0,8.217,8.2367,8.1974,8.2269,109000.0
2016-02-01 13:20:00,8.36,8.41,8.36,8.41,389368.0,8.2269,8.2761,8.2269,8.2761,389368.0
2016-02-01 13:30:00,8.41,8.41,8.39,8.39,308008.0,8.2761,8.2761,8.2564,8.2564,308008.0
2016-02-01 13:40:00,8.39,8.41,8.38,8.41,430816.0,8.2564,8.2761,8.2466,8.2761,430816.0
2016-02-01 13:50:00,8.41,8.41,8.39,8.41,231376.0,8.2761,8.2761,8.2564,8.2761,231376.0
2016-02-01 14:00:00,8.41,8.42,8.38,8.38,234208.0,8.2761,8.2859,8.2466,8.2466,234208.0
2016-02-01 14:10:00,8.38,8.39,8.36,8.39,386352.0,8.2466,8.2564,8.2269,8.2564,386352.0
2016-02-01 14:20:00,8.39,8.42,8.38,8.41,405264.0,8.2564,8.2859,8.2466,8.2761,405264.0
2016-02-01 14:30:00,8.42,8.43,8.41,8.43,242552.0,8.2859,8.2958,8.2761,8.2958,242552.0
2016-02-01 14:40:00,8.43,8.46,8.43,8.43,668752.0,8.2958,8.3253,8.2958,8.2958,668752.0
2016-02-01 14:50:00,8.43,8.47,8.42,8.46,411616.0,8.2958,8.3351,8.2859,8.3253,411616.0
2016-02-01 15:00:00,8.46,8.47,8.44,8.45,504344.0,8.3253,8.3351,8.3056,8.3154,504344.0
2016-02-01 15:10:00,8.46,8.5,8.43,8.5,990280.0,8.3253,8.3646,8.2958,8.3646,990280.0
2016-02-01 15:20:00,8.5,8.52,8.49,8.52,887192.0,8.3646,8.3843,8.3548,8.3843,887192.0
2016-02-01 15:30:00,8.52,8.52,8.48,8.48,818536.0,8.3843,8.3843,8.345,8.345,818536.0
2016-02-01 15:40:00,8.49,8.51,8.48,8.49,317600.0,8.3548,8.3745,8.345,8.3548,317600.0
2016-02-01 15:50:00,8.49,8.5,8.45,8.45,876000.0,8.3548,8.3646,8.3154,8.3154,876000.0
2016-02-02 09:30:00,8.39,8.39,8.29,8.3,1154560.0,8.2564,8.2564,8.158,8.1678,1154560.0
2016-02-02 09:40:00,8.3,8.3,8.27,8.27,672760.0,8.1678,8.1678,8.1383,8.1383,672760.0
2016-02-02 09:50:00,8.27,8.32,8.26,8.3,1028712.0,8.1383,8.1875,8.1285,8.1678,1028712.0
2016-02-02 10:00:00,8.3,8.35,8.29,8.33,610144.0,8.1678,8.217,8.158,8.1974,610144.0
2016-02-02 10:10:00,8.33,8.34,8.29,8.31,457200.0,8.1974,8.2072,8.158,8.1777,457200.0
2016-02-02 10:20:00,8.3,8.32,8.28,8.31,409416.0,8.1678,8.1875,8.1482,8.1777,409416.0
2016-02-02 10:30:00,8.3,8.33,8.28,8.31,301752.0,8.1678,8.1974,8.1482,8.1777,301752.0
2016-02-02 10:40:00,8.31,8.33,8.3,8.31,245440.0,8.1777,8.1974,8.1678,8.1777,245440.0
2016-02-02 10:50:00,8.31,8.32,8.29,8.3,430304.0,8.1777,8.1875,8.158,8.1678,430304.0
2016-02-02 11:00:00,8.3,8.31,8.28,8.31,246080.0,8.1678,8.1777,8.1482,8.1777,246080.0
2016-02-02 11:10:00,8.3,8.34,8.3,8.31,572760.0,8.1678,8.2072,8.1678,8.1777,572760.0
2016-02-02 11:20:00,8.31,8.33,8.3,8.31,153920.0,8.1777,8.1974,8.1678,8.1777,153920.0
2016-02-02 11:30:00,8.31,8.34,8.31,8.34,248312.0,8.1777,8.2072,8.1777,8.2072,248312.0
2016-02-02 11:40:00,8.33,8.34,8.29,8.29,236032.0,8.1974,8.2072,8.158,8.158,236032.0
2016-02-02 11:50:00,8.28,8.3,8.26,8.26,582336.0,8.1482,8.1678,8.1285,8.1285,582336.0
2016-02-02 12:00:00,8.26,8.27,8.21,8.22,893256.0,8.1285,8.1383,8.0793,8.0891,893256.0
2016-02-02 12:10:00,8.22,8.22,8.19,8.2,454784.0,8.0891,8.0891,8.0596,8.0694,454784.0
2016-02-02 12:20:00,8.2,8.22,8.2,8.21,394088.0,8.0694,8.0891,8.0694,8.0793,394088.0
2016-02-02 12:30:00,8.21,8.24,8.2,8.24,250008.0,8.0793,8.1088,8.0694,8.1088,250008.0
2016-02-02 12:40:00,8.23,8.26,8.23,8.25,223544.0,8.0989,8.1285,8.0989,8.1186,223544.0
2016-02-02 12:50:00,8.24,8.25,8.22,8.24,181200.0,8.1088,8.1186,8.0891,8.1088,181200.0
2016-02-02 13:00:00,8.23,8.23,8.19,8.19,194280.0,8.0989,8.0989,8.0596,8.0596,194280.0
2016-02-02 13:10:00,8.2,8.22,8.19,8.2,105600.0,8.0694,8.0891,8.0596,8.0694,105600.0
2016-02-02 13:20:00,8.2,8.21,8.17,8.21,247544.0,8.0694,8.0793,8.0399,8.0793,247544.0
2016-02-02 13:30:00,8.21,8.21,8.16,8.16,227984.0,8.0793,8.0793,8.0301,8.0301,227984.0
2016-02-02 13:40:00,8.16,8.17,8.14,8.14,236792.0,8.0301,8.0399,8.0104,8.0104,236792.0
2016-02-02 13:50:00,8.15,8.15,8.13,8.13,647832.0,8.0202,8.0202,8.0005,8.0005,647832.0
2016-02-02 14:00:00,8.13,8.15,8.13,8.13,401920.0,8.0005,8.0202,8.0005,8.0005,401920.0
2016-02-02 14:10:00,8.13,8.15,8.1,8.13,322672.0,8.0005,8.0202,7.971,8.0005,322672.0
2016-02-02 14:20:00,8.13,8.13,8.09,8.09,384456.0,8.0005,8.0005,7.9612,7.9612,384456.0
2016-02-02 14:30:00,8.09,8.14,8.08,8.13,501264.0,7.9612,8.0104,7.9513,8.0005,501264.0
2016-02-02 14:40:00,8.13,8.14,8.12,8.13,234184.0,8.0005,8.0104,7.9907,8.0005,234184.0
2016-02-02 14:50:00,8.13,8.15,8.07,8.07,336008.0,8.0005,8.0202,7.9415,7.9415,336008.0
2016-02-02 15:00:00,8.07,8.09,8.05,8.05,1885752.0,7.9415,7.9612,7.9218,7.9218,1885752.0
2016-02-02 15:10:00,8.05,8.11,8.04,8.09,930424.0,7.9218,7.9809,7.912,7.9612,930424.0
2016-02-02 15:20:00,8.09,8.11,8.06,8.1,475872.0,7.9612,7.9809,7.9317,7.971,475872.0
2016-02-02 15:30:00,8.1,8.13,8.1,8.12,462792.0,7.971,8.0005,7.971,7.9907,462792.0
2016-02-02 15:40:00,8.13,8.14,8.09,8.12,627976.0,8.0005,8.0104,7.9612,7.9907,627976.0
2016-02-02 15:50:00,8.12,8.12,8.09,8.1,700800.0,7.9907,7.9907,7.9612,7.971,700800.0
2016-02-03 09:30:00,8.2,8.2,8.13,8.14,777392.0,8.0694,8.0694,8.0005,8.0104,777392.0
2016-02-03 09:40:00,8.15,8.15,8.06,8.1,960848.0,8.0202,8.0202,7.9317,7.971,960848.0
2016-02-03 09:50:00,8.1,8.12,8.03,8.04,779128.0,7.971,7.9907,7.9021,7.912,779128.0
2016-02-03 10:00:00,8.04,8.04,7.91,7.91,1981440.0,7.912,7.912,7.784,7.784,1981440.0
2016-02-03 10:10:00,7.9,7.91,7.84,7.9,998440.0,7.7742,7.784,7.7152,7.7742,998440.0
2016-02-03 10:20:00,7.9,7.9,7.82,7.83,794136.0,7.7742,7.7742,7.6955,7.7053,794136.0
2016-02-03 10:30:00,7.82,7.83,7.76,7.8,1965176.0,7.6955,7.7053,7.6364,7.6758,1965176.0
2016-02-03 10:40:00,7.8,7.88,7.79,7.84,1020352.0,7.6758,7.7545,7.666,7.7152,1020352.0
2016-02-03 10:50:00,7.84,7.93,7.83,7.92,1232992.0,7.7152,7.8037,7.7053,7.7939,1232992.0
2016-02-03 11:00:00,7.92,7.92,7.8,7.83,1058736.0,7.7939,7.7939,7.6758,7.7053,1058736.0
2016-02-03 11:10:00,7.82,7.9,7.79,7.89,661416.0,7.6955,7.7742,7.666,7.7644,661416.0
2016-02-03 11:20:00,7.89,7.93,7.85,7.9,1044160.0,7.7644,7.8037,7.725,7.7742,1044160.0
2016-02-03 11:30:00,7.91,7.93,7.85,7.92,933160.0,7.784,7.8037,7.725,7.7939,933160.0
2016-02-03 11:40:00,7.92,7.97,7.92,7.94,1432544.0,7.7939,7.8431,7.7939,7.8136,1432544.0
2016-02-03 11:50:00,7.95,7.96,7.88,7.92,736136.0,7.8234,7.8332,7.7545,7.7939,736136.0
2016-02-03 12:00:00,7.93,7.96,7.9,7.93,522464.0,7.8037,7.8332,7.7742,7.8037,522464.0
2016-02-03 12:10:00,7.93,7.93,7.87,7.89,514536.0,7.8037,7.8037,7.7447,7.7644,514536.0
2016-02-03 12:20:00,7.88,7.92,7.88,7.89,273832.0,7.7545,7.7939,7.7545,7.7644,273832.0
2016-02-03 12:30:00,7.88,7.88,7.81,7.84,620016.0,7.7545,7.7545,7.6856,7.7152,620016.0
2016-02-03 12:40:00,7.83,7.85,7.81,7.85,287144.0,7.7053,7.725,7.6856,7.725,287144.0
2016-02-03 12:50:00,7.85,7.88,7.84,7.88,311144.0,7.725,7.7545,7.7152,7.7545,311144.0
2016-02-03 13:00:00,7.89,7.91,7.85,7.85,351008.0,7.7644,7.784,7.725,7.725,351008.0
2016-02-03 13:10:00,7.85,7.86,7.83,7.84,319200.0,7.725,7.7348,7.7053,7.7152,319200.0
2016-02-03 13:20:00,7.84,7.85,7.81,7.83,135984.0,7.7152,7.725,7.6856,7.7053,135984.0
2016-02-03 13:30:00,7.83,7.83,7.78,7.78,461840.0,7.7053,7.7053,7.6561,7.6561,461840.0
2016-02-03 13:40:00,7.78,7.8,7.77,7.78,589352.0,7.6561,7.6758,7.6463,7.6561,589352.0
2016-02-03 13:50:00,7.78,7.8,7.74,7.74,312144.0,7.6561,7.6758,7.6167,7.6167,312144.0
2016-02-03 14:00:00,7.74,7.82,7.74,7.81,244320.0,7.6167,7.6955,7.6167,7.6856,244320.0
2016-02-03 14:10:00,7.8,7.86,7.8,7.81,424968.0,7.6758,7.7348,7.6758,7.6856,424968.0
2016-02-03 14:20:00,7.83,8.02,7.83,7.98,1308632.0,7.7053,7.8923,7.7053,7.8529,1308632.0
2016-02-03 14:30:00,7.99,8.01,7.95,7.97,378648.0,7.8628,7.8825,7.8234,7.8431,378648.0
2016-02-03 14:40:00,7.98,8.07,7.96,8.05,934152.0,7.8529,7.9415,7.8332,7.9218,934152.0
2016-02-03 14:50:00,8.04,8.07,8.0,8.07,583832.0,7.912,7.9415,7.8726,7.9415,583832.0
2016-02-03 15:00:00,8.07,8.08,8.03,8.08,621504.0,7.9415,7.9513,7.9021,7.9513,621504.0
2016-02-03 15:10:00,8.08,8.1,8.04,8.06,935032.0,7.9513,7.971,7.912,7.9317,935032.0
2016-02-03 15:20:00,8.06,8.07,8.0,8.0,655008.0,7.9317,7.9415,7.8726,7.8726,655008.0
2016-02-03 15:30:00,7.99,8.02,7.96,7.97,992504.0,7.8628,7.8923,7.8332,7.8431,992504.0
2016-02-03 15:40:00,7.97,8.02,7.96,8.01,360456.0,7.8431,7.8923,7.8332,7.8825,360456.0
2016-02-03 15:50:00,8.01,8.04,7.99,8.01,1248904.0,7.8825,7.912,7.8628,7.8825,1248904.0
2016-02-04 09:30:00,7.97,8.01,7.87,7.89,901624.0,7.8431,7.8825,7.7447,7.7644,901624.0
2016-02-04 09:40:00,7.89,7.92,7.82,7.87,996072.0,7.7644,7.7939,7.6955,7.7447,996072.0
2016-02-04 09:50:00,7.88,7.93,7.87,7.92,686768.0,7.7545,7.8037,7.7447,7.7939,686768.0
2016-02-04 10:00:00,7.92,7.95,7.84,7.94,1074840.0,7.7939,7.8234,7.7152,7.8136,1074840.0
2016-02-04 10:10:00,7.93,8.05,7.92,8.05,1642752.0,7.8037,7.9218,7.7939,7.9218,1642752.0
2016-02-04 10:20:00,8.04,8.1,8.03,8.1,718176.0,7.912,7.971,7.9021,7.971,718176.0
2016-02-04 10:30:00,8.1,8.14,8.06,8.09,710528.0,7.971,8.0104,7.9317,7.9612,710528.0
2016-02-04 10:40:00,8.1,8.1,8.06,8.1,423880.0,7.971,7.971,7.9317,7.971,423880.0
2016-02-04 10:50:00,8.1,8.12,8.08,8.11,538736.0,7.971,7.9907,7.9513,7.9809,538736.0
2016-02-04 11:00:00,8.11,8.11,8.02,8.03,559624.0,7.9809,7.9809,7.8923,7.9021,559624.0
2016-02-04 11:10:00,8.02,8.04,7.93,7.93,493840.0,7.8923,7.912,7.8037,7.8037,493840.0
2016-02-04 11:20:00,7.94,7.98,7.94,7.96,220656.0,7.8136,7.8529,7.8136,7.8332,220656.0
2016-02-04 11:30:00,7.94,7.98,7.92,7.98,297848.0,7.8136,7.8529,7.7939,7.8529,297848.0
2016-02-04 11:40:00,7.99,8.0,7.89,7.91,633896.0,7.8628,7.8726,7.7644,7.784,633896.0
2016-02-04 11:50:00,7.91,7.95,7.9,7.9,451000.0,7.784,7.8234,7.7742,7.7742,451000.0
2016-02-04 12:00:00,7.91,7.99,7.89,7.98,601344.0,7.784,7.8628,7.7644,7.8529,601344.0
2016-02-04 12:10:00,7.99,8.01,7.96,7.99,549152.0,7.8628,7.8825,7.8332,7.8628,549152.0
2016-02-04 12:20:00,7.99,7.99,7.95,7.97,210456.0,7.8628,7.8628,7.8234,7.8431,210456.0
2016-02-04 12:30:00,7.96,8.0,7.93,7.99,226568.0,7.8332,7.8726,7.8037,7.8628,226568.0
2016-02-04 12:40:00,8.0,8.03,7.98,7.99,392856.0,7.8726,7.9021,7.8529,7.8628,392856.0
2016-02-04 12:50:00,7.99,8.0,7.96,7.97,159136.0,7.8628,7.8726,7.8332,7.8431,159136.0
2016-02-04 13:00:00,7.96,8.02,7.96,8.02,342400.0,7.8332,7.8923,7.8332,7.8923,342400.0
2016-02-04 13:10:00,8.02,8.05,8.01,8.02,196832.0,7.8923,7.9218,7.8825,7.8923,196832.0
2016-02-04 13:20:00,8.01,8.04,8.01,8.02,124864.0,7.8825,7.912,7.8825,7.8923,124864.0
2016-02-04 13:30:00,8.03,8.04,8.01,8.01,148560.0,7.9021,7.912,7.8825,7.8825,148560.0
2016-02-04 13:40:00,8.01,8.01,7.93,7.93,426816.0,7.8825,7.8825,7.8037,7.8037,426816.0
2016-02-04 13:50:00,7.93,7.95,7.93,7.95,148808.0,7.8037,7.8234,7.8037,7.8234,148808.0
2016-02-04 14:00:00,7.94,7.95,7.9,7.91,211736.0,7.8136,7.8234,7.7742,7.784,211736.0
2016-02-04 14:10:00,7.9,7.96,7.9,7.95,161296.0,7.7742,7.8332,7.7742,7.8234,161296.0
2016-02-04 14:20:00,7.95,7.96,7.91,7.92,148784.0,7.8234,7.8332,7.784,7.7939,148784.0
2016-02-04 14:30:00,7.91,7.93,7.87,7.87,255720.0,7.784,7.8037,7.7447,7.7447,255720.0
2016-02-04 14:40:00,7.87,7.92,7.87,7.91,250256.0,7.7447,7.7939,7.7447,7.784,250256.0
2016-02-04 14:50:00,7.91,7.96,7.88,7.96,415904.0,7.784,7.8332,7.7545,7.8332,415904.0
2016-02-04 15:00:00,7.95,7.95,7.9,7.93,387296.0,7.8234,7.8234,7.7742,7.8037,387296.0
2016-02-04 15:10:00,7.92,8.0,7.92,7.95,512552.0,7.7939,7.8726,7.7939,7.8234,512552.0
2016-02-04 15:20:00,7.96,7.99,7.96,7.96,199264.0,7.8332,7.8628,7.8332,7.8332,199264.0
2016-02-04 15:30:00,7.97,7.99,7.94,7.99,370472.0,7.8431,7.8628,7.8136,7.8628,370472.0
2016-02-04 15:40:00,7.98,8.02,7.98,8.0,483400.0,7.8529,7.8923,7.8529,7.8726,483400.0
2016-02-04 15:50:00,8.0,8.02,7.99,8.01,1002400.0,7.8726,7.8923,7.8628,7.8825,1002400.0
2016-02-05 09:30:00,7.95,7.95,7.85,7.89,1395104.0,7.8234,7.8234,7.725,7.7644,1395104.0
2016-02-05 09:40:00,7.89,7.9,7.77,7.78,914120.0,7.7644,7.7742,7.6463,7.6561,914120.0
2016-02-05 09:50:00,7.78,7.82,7.76,7.78,1258712.0,7.6561,7.6955,7.6364,7.6561,1258712.0
2016-02-05 10:00:00,7.78,7.82,7.77,7.77,604104.0,7.6561,7.6955,7.6463,7.6463,604104.0
2016-02-05 10:10:00,7.76,7.81,7.75,7.76,685808.0,7.6364,7.6856,7.6266,7.6364,685808.0
2016-02-05 10:20:00,7.76,7.78,7.66,7.67,1361912.0,7.6364,7.6561,7.538,7.5479,1361912.0
2016-02-05 10:30:00,7.67,7.73,7.66,7.7,897856.0,7.5479,7.6069,7.538,7.5774,897856.0
2016-02-05 10:40:00,7.7,7.74,7.68,7.69,491400.0,7.5774,7.6167,7.5577,7.5675,491400.0
2016-02-05 10:50:00,7.69,7.69,7.62,7.63,1481976.0,7.5675,7.5675,7.4987,7.5085,1481976.0
2016-02-05 11:00:00,7.63,7.65,7.59,7.6,863288.0,7.5085,7.5282,7.4691,7.479,863288.0
2016-02-05 11:10:00,7.6,7.62,7.56,7.56,1151000.0,7.479,7.4987,7.4396,7.4396,1151000.0
2016-02-05 11:20:00,7.57,7.58,7.5,7.55,1230816.0,7.4495,7.4593,7.3806,7.4298,1230816.0
2016-02-05 11:30:00,7.55,7.58,7.54,7.56,922960.0,7.4298,7.4593,7.4199,7.4396,922960.0
2016-02-05 11:40:00,7.56,7.58,7.51,7.55,692000.0,7.4396,7.4593,7.3904,7.4298,692000.0
2016-02-05 11:50:00,7.55,7.59,7.55,7.58,886672.0,7.4298,7.4691,7.4298,7.4593,886672.0
2016-02-05 12:00:00,7.58,7.61,7.56,7.58,553672.0,7.4593,7.4888,7.4396,7.4593,553672.0
2016-02-05 12:10:00,7.57,7.58,7.54,7.58,319240.0,7.4495,7.4593,7.4199,7.4593,319240.0
2016-02-05 12:20:00,7.58,7.6,7.56,7.57,496832.0,7.4593,7.479,7.4396,7.4495,496832.0
2016-02-05 12:30:00,7.57,7.61,7.57,7.6,322368.0,7.4495,7.4888,7.4495,7.479,322368.0
2016-02-05 12:40:00,7.6,7.6,7.58,7.59,249384.0,7.479,7.479,7.4593,7.4691,249384.0
2016-02-05 12:50:00,7.59,7.59,7.52,7.56,523056.0,7.4691,7.4691,7.4003,7.4396,523056.0
2016-02-05 13:00:00,7.55,7.57,7.54,7.56,308408.0,7.4298,7.4495,7.4199,7.4396,308408.0
2016-02-05 13:10:00,7.56,7.57,7.53,7.54,234360.0,7.4396,7.4495,7.4101,7.4199,234360.0
2016-02-05 13:20:00,7.54,7.57,7.53,7.57,550576.0,7.4199,7.4495,7.4101,7.4495,550576.0
2016-02-05 13:30:00,7.57,7.57,7.52,7.52,343472.0,7.4495,7.4495,7.4003,7.4003,343472.0
2016-02-05 13:40:00,7.51,7.52,7.46,7.47,947152.0,7.3904,7.4003,7.3412,7.351,947152.0
2016-02-05 13:50:00,7.48,7.5,7.45,7.48,1381800.0,7.3609,7.3806,7.3314,7.3609,1381800.0
2016-02-05 14:00:00,7.48,7.5,7.45,7.47,708664.0,7.3609,7.3806,7.3314,7.351,708664.0
2016-02-05 14:10:00,7.47,7.47,7.4,7.43,1502320.0,7.351,7.351,7.2822,7.3117,1502320.0
2016-02-05 14:20:00,7.43,7.46,7.41,7.42,883936.0,7.3117,7.3412,7.292,7.3018,883936.0
2016-02-05 14:30:00,7.41,7.47,7.41,7.47,720952.0,7.292,7.351,7.292,7.351,720952.0
2016-02-05 14:40:00,7.47,7.47,7.43,7.46,879008.0,7.351,7.351,7.3117,7.3412,879008.0
2016-02-05 14:50:00,7.46,7.46,7.43,7.44,569416.0,7.3412,7.3412,7.3117,7.3215,569416.0
2016-02-05 15:00:00,7.44,7.44,7.39,7.42,619224.0,7.3215,7.3215,7.2723,7.3018,619224.0
2016-02-05 15:10:00,7.42,7.48,7.42,7.48,766432.0,7.3018,7.3609,7.3018,7.3609,766432.0
2016-02-05 15:20:00,7.48,7.49,7.46,7.47,489800.0,7.3609,7.3707,7.3412,7.351,489800.0
2016-02-05 15:30:00,7.47,7.47,7.42,7.43,549448.0,7.351,7.351,7.3018,7.3117,549448.0
2016-02-05 15:40:00,7.42,7.45,7.41,7.42,942976.0,7.3018,7.3314,7.292,7.3018,942976.0
2016-02-05 15:50:00,7.42,7.46,7.4,7.46,2953384.0,7.3018,7.3412,7.2822,7.3412,2953384.0
2016-02-08 09:30:00,7.18,7.19,7.1,7.12,1690480.0,7.0657,7.0755,6.9869,7.0066,1690480.0
2016-02-08 09:40:00,7.12,7.21,7.12,7.17,1327912.0,7.0066,7.0952,7.0066,7.0558,1327912.0
2016-02-08 09:50:00,7.17,7.2,7.11,7.17,1608128.0,7.0558,7.0853,6.9968,7.0558,1608128.0
2016-02-08 10:00:00,7.16,7.22,7.13,7.14,1221456.0,7.046,7.105,7.0165,7.0263,1221456.0
2016-02-08 10:10:00,7.14,7.18,7.12,7.13,1491480.0,7.0263,7.0657,7.0066,7.0165,1491480.0
2016-02-08 10:20:00,7.13,7.15,7.08,7.08,2077216.0,7.0165,7.0361,6.9673,6.9673,2077216.0
2016-02-08 10:30:00,7.08,7.19,7.07,7.18,1356720.0,6.9673,7.0755,6.9574,7.0657,1356720.0
2016-02-08 10:40:00,7.19,7.19,7.12,7.13,1346056.0,7.0755,7.0755,7.0066,7.0165,1346056.0
2016-02-08 10:50:00,7.13,7.16,7.08,7.1,955752.0,7.0165,7.046,6.9673,6.9869,955752.0
2016-02-08 11:00:00,7.1,7.12,7.04,7.04,1648400.0,6.9869,7.0066,6.9279,6.9279,1648400.0
2016-02-08 11:10:00,7.05,7.06,7.0,7.06,1037376.0,6.9377,6.9476,6.8885,6.9476,1037376.0
2016-02-08 11:20:00,7.05,7.1,7.04,7.08,724096.0,6.9377,6.9869,6.9279,6.9673,724096.0
2016-02-08 11:30:00,7.08,7.08,7.05,7.05,356112.0,6.9673,6.9673,6.9377,6.9377,356112.0
2016-02-08 11:40:00,7.05,7.09,7.03,7.06,676000.0,6.9377,6.9771,6.9181,6.9476,676000.0
2016-02-08 11:50:00,7.04,7.11,7.04,7.11,808496.0,6.9279,6.9968,6.9279,6.9968,808496.0
2016-02-08 12:00:00,7.11,7.14,7.1,7.12,706952.0,6.9968,7.0263,6.9869,7.0066,706952.0
2016-02-08 12:10:00,7.12,7.16,7.09,7.14,847544.0,7.0066,7.046,6.9771,7.0263,847544.0
2016-02-08 12:20:00,7.14,7.18,7.13,7.15,646160.0,7.0263,7.0657,7.0165,7.0361,646160.0
2016-02-08 12:30:00,7.15,7.18,7.11,7.12,1283944.0,7.0361,7.0657,6.9968,7.0066,1283944.0
2016-02-08 12:40:00,7.12,7.14,7.12,7.13,378840.0,7.0066,7.0263,7.0066,7.0165,378840.0
2016-02-08 12:50:00,7.13,7.13,7.09,7.1,640904.0,7.0165,7.0165,6.9771,6.9869,640904.0
2016-02-08 13:00:00,7.1,7.11,7.06,7.08,915096.0,6.9869,6.9968,6.9476,6.9673,915096.0
2016-02-08 13:10:00,7.08,7.08,7.04,7.04,642240.0,6.9673,6.9673,6.9279,6.9279,642240.0
2016-02-08 13:20:00,7.04,7.05,7.01,7.04,706912.0,6.9279,6.9377,6.8984,6.9279,706912.0
2016-02-08 13:30:00,7.04,7.06,7.03,7.03,554712.0,6.9279,6.9476,6.9181,6.9181,554712.0
2016-02-08 13:40:00,7.03,7.03,7.0,7.01,944840.0,6.9181,6.9181,6.8885,6.8984,944840.0
2016-02-08 13:50:00,7.01,7.02,6.99,7.0,905040.0,6.8984,6.9082,6.8787,6.8885,905040.0
2016-02-08 14:00:00,6.99,7.05,6.99,7.04,907696.0,6.8787,6.9377,6.8787,6.9279,907696.0
2016-02-08 14:10:00,7.03,7.04,6.97,6.97,1181592.0,6.9181,6.9279,6.859,6.859,1181592.0
2016-02-08 14:20:00,6.97,7.0,6.96,6.98,994304.0,6.859,6.8885,6.8492,6.8689,994304.0
2016-02-08 14:30:00,6.98,6.99,6.95,6.98,1045800.0,6.8689,6.8787,6.8393,6.8689,1045800.0
2016-02-08 14:40:00,6.98,7.03,6.97,7.01,999392.0,6.8689,6.9181,6.859,6.8984,999392.0
2016-02-08 14:50:00,7.0,7.02,6.98,6.99,691024.0,6.8885,6.9082,6.8689,6.8787,691024.0
2016-02-08 15:00:00,6.99,7.03,6.98,7.0,802584.0,6.8787,6.9181,6.8689,6.8885,802584.0
2016-02-08 15:10:00,7.0,7.12,7.0,7.11,1680072.0,6.8885,7.0066,6.8885,6.9968,1680072.0
2016-02-08 15:20:00,7.11,7.13,7.08,7.1,1020080.0,6.9968,7.0165,6.9673,6.9869,1020080.0
2016-02-08 15:30:00,7.1,7.18,7.1,7.16,1050368.0,6.9869,7.0657,6.9869,7.046,1050368.0
2016-02-08 15:40:00,7.17,7.29,7.17,7.26,2700944.0,7.0558,7.1739,7.0558,7.1444,2700944.0
2016-02-08 15:50:00,7.26,7.26,7.19,7.23,2698808.0,7.1444,7.1444,7.0755,7.1149,2698808.0
2016-02-09 09:30:00,7.04,7.17,7.01,7.17,2287792.0,6.9279,7.0558,6.8984,7.0558,2287792.0
2016-02-09 09:40:00,7.17,7.29,7.14,7.28,3122264.0,7.0558,7.1739,7.0263,7.1641,3122264.0
2016-02-09 09:50:00,7.29,7.33,7.26,7.27,1348152.0,7.1739,7.2133,7.1444,7.1542,1348152.0
2016-02-09 10:00:00,7.27,7.4,7.25,7.37,2490376.0,7.1542,7.2822,7.1346,7.2526,2490376.0
2016-02-09 10:10:00,7.37,7.38,7.26,7.28,1129248.0,7.2526,7.2625,7.1444,7.1641,1129248.0
2016-02-09 10:20:00,7.29,7.32,7.26,7.27,693800.0,7.1739,7.2034,7.1444,7.1542,693800.0
2016-02-09 10:30:00,7.26,7.27,7.2,7.22,536792.0,7.1444,7.1542,7.0853,7.105,536792.0
2016-02-09 10:40:00,7.21,7.21,7.17,7.2,475624.0,7.0952,7.0952,7.0558,7.0853,475624.0
2016-02-09 10:50:00,7.19,7.2,7.13,7.13,564840.0,7.0755,7.0853,7.0165,7.0165,564840.0
2016-02-09 11:00:00,7.13,7.2,7.13,7.2,846352.0,7.0165,7.0853,7.0165,7.0853,846352.0
2016-02-09 11:10:00,7.21,7.26,7.19,7.2,1159168.0,7.0952,7.1444,7.0755,7.0853,1159168.0
2016-02-09 11:20:00,7.2,7.28,7.2,7.27,472472.0,7.0853,7.1641,7.0853,7.1542,472472.0
2016-02-09 11:30:00,7.27,7.28,7.18,7.2,716984.0,7.1542,7.1641,7.0657,7.0853,716984.0
2016-02-09 11:40:00,7.2,7.25,7.2,7.21,330224.0,7.0853,7.1346,7.0853,7.0952,330224.0
2016-02-09 11:50:00,7.21,7.22,7.16,7.16,467400.0,7.0952,7.105,7.046,7.046,467400.0
2016-02-09 12:00:00,7.17,7.22,7.15,7.21,363376.0,7.0558,7.105,7.0361,7.0952,363376.0
2016-02-09 12:10:00,7.21,7.21,7.15,7.15,224712.0,7.0952,7.0952,7.0361,7.0361,224712.0
2016-02-09 12:20:00,7.15,7.18,7.12,7.15,378648.0,7.0361,7.0657,7.0066,7.0361,378648.0
2016-02-09 12:30:00,7.14,7.17,7.13,7.14,288496.0,7.0263,7.0558,7.0165,7.0263,288496.0
2016-02-09 12:40:00,7.14,7.14,7.1,7.1,321448.0,7.0263,7.0263,6.9869,6.9869,321448.0
2016-02-09 12:50:00,7.1,7.13,7.1,7.11,130552.0,6.9869,7.0165,6.9869,6.9968,130552.0
2016-02-09 13:00:00,7.11,7.12,7.06,7.06,382640.0,6.9968,7.0066,6.9476,6.9476,382640.0
2016-02-09 13:10:00,7.06,7.06,7.02,7.04,525448.0,6.9476,6.9476,6.9082,6.9279,525448.0
2016-02-09 13:20:00,7.03,7.07,7.03,7.05,504040.0,6.9181,6.9574,6.9181,6.9377,504040.0
2016-02-09 13:30:00,7.05,7.1,7.04,7.04,496848.0,6.9377,6.9869,6.9279,6.9279,496848.0
2016-02-09 13:40:00,7.04,7.1,7.04,7.07,528824.0,6.9279,6.9869,6.9279,6.9574,528824.0
2016-02-09 13:50:00,7.06,7.12,7.05,7.1,187552.0,6.9476,7.0066,6.9377,6.9869,187552.0
2016-02-09 14:00:00,7.1,7.2,7.1,7.18,538000.0,6.9869,7.0853,6.9869,7.0657,538000.0
2016-02-09 14:10:00,7.2,7.2,7.15,7.16,312472.0,7.0853,7.0853,7.0361,7.046,312472.0
2016-02-09 14:20:00,7.17,7.18,7.12,7.13,478808.0,7.0558,7.0657,7.0066,7.0165,478808.0
2016-02-09 14:30:00,7.14,7.23,7.14,7.23,694096.0,7.0263,7.1149,7.0263,7.1149,694096.0
2016-02-09 14:40:00,7.22,7.27,7.2,7.21,1192240.0,7.105,7.1542,7.0853,7.0952,1192240.0
2016-02-09 14:50:00,7.21,7.26,7.21,7.25,486752.0,7.0952,7.1444,7.0952,7.1346,486752.0
2016-02-09 15:00:00,7.25,7.36,7.25,7.33,1483408.0,7.1346,7.2428,7.1346,7.2133,1483408.0
2016-02-09 15:10:00,7.32,7.34,7.28,7.28,689024.0,7.2034,7.2231,7.1641,7.1641,689024.0
2016-02-09 15:20:00,7.27,7.28,7.2,7.22,504840.0,7.1542,7.1641,7.0853,7.105,504840.0
2016-02-09 15:30:00,7.23,7.28,7.21,7.25,548576.0,7.1149,7.1641,7.0952,7.1346,548576.0
2016-02-09 15:40:00,7.25,7.25,7.17,7.19,453696.0,7.1346,7.1346,7.0558,7.0755,453696.0
2016-02-09 15:50:00,7.18,7.2,7.16,7.18,1720288.0,7.0657,7.0853,7.046,7.0657,1720288.0
2016-02-10 09:30:00,7.35,7.37,7.29,7.3,1312680.0,7.233,7.2526,7.1739,7.1838,1312680.0
2016-02-10 09:40:00,7.32,7.37,7.29,7.37,958232.0,7.2034,7.2526,7.1739,7.2526,958232.0
2016-02-10 09:50:00,7.37,7.43,7.35,7.42,2332008.0,7.2526,7.3117,7.233,7.3018,2332008.0
2016-02-10 10:00:00,7.43,7.45,7.39,7.39,1471192.0,7.3117,7.3314,7.2723,7.2723,1471192.0
2016-02-10 10:10:00,7.41,7.47,7.41,7.46,798768.0,7.292,7.351,7.292,7.3412,798768.0
2016-02-10 10:20:00,7.46,7.48,7.45,7.46,928536.0,7.3412,7.3609,7.3314,7.3412,928536.0
2016-02-10 10:30:00,7.46,7.53,7.46,7.48,1615144.0,7.3412,7.4101,7.3412,7.3609,1615144.0
2016-02-10 10:40:00,7.48,7.48,7.41,7.44,525736.0,7.3609,7.3609,7.292,7.3215,525736.0
2016-02-10 10:50:00,7.42,7.44,7.36,7.37,1034776.0,7.3018,7.3215,7.2428,7.2526,1034776.0
2016-02-10 11:00:00,7.38,7.39,7.33,7.35,999536.0,7.2625,7.2723,7.2133,7.233,999536.0
2016-02-10 11:10:00,7.34,7.4,7.33,7.4,502264.0,7.2231,7.2822,7.2133,7.2822,502264.0
2016-02-10 11:20:00,7.4,7.43,7.37,7.37,478360.0,7.2822,7.3117,7.2526,7.2526,478360.0
2016-02-10 11:30:00,7.37,7.39,7.33,7.34,588728.0,7.2526,7.2723,7.2133,7.2231,588728.0
2016-02-10 11:40:00,7.33,7.37,7.31,7.37,625760.0,7.2133,7.2526,7.1936,7.2526,625760.0
2016-02-10 11:50:00,7.37,7.4,7.36,7.37,339296.0,7.2526,7.2822,7.2428,7.2526,339296.0
2016-02-10 12:00:00,7.38,7.39,7.34,7.38,329864.0,7.2625,7.2723,7.2231,7.2625,329864.0
2016-02-10 12:10:00,7.38,7.39,7.35,7.38,147560.0,7.2625,7.2723,7.233,7.2625,147560.0
2016-02-10 12:20:00,7.38,7.43,7.38,7.42,577112.0,7.2625,7.3117,7.2625,7.3018,577112.0
2016-02-10 12:30:00,7.43,7.45,7.41,7.44,784888.0,7.3117,7.3314,7.292,7.3215,784888.0
2016-02-10 12:40:00,7.44,7.45,7.42,7.44,292080.0,7.3215,7.3314,7.3018,7.3215,292080.0
2016-02-10 12:50:00,7.44,7.47,7.42,7.47,445144.0,7.3215,7.351,7.3018,7.351,445144.0
2016-02-10 13:00:00,7.47,7.49,7.44,7.44,532328.0,7.351,7.3707,7.3215,7.3215,532328.0
2016-02-10 13:10:00,7.44,7.45,7.42,7.44,335624.0,7.3215,7.3314,7.3018,7.3215,335624.0
2016-02-10 13:20:00,7.44,7.46,7.4,7.41,451160.0,7.3215,7.3412,7.2822,7.292,451160.0
2016-02-10 13:30:00,7.41,7.41,7.38,7.41,300400.0,7.292,7.292,7.2625,7.292,300400.0
2016-02-10 13:40:00,7.41,7.44,7.41,7.43,376800.0,7.292,7.3215,7.292,7.3117,376800.0
2016-02-10 13:50:00,7.43,7.43,7.39,7.4,176784.0,7.3117,7.3117,7.2723,7.2822,176784.0
2016-02-10 14:00:00,7.4,7.43,7.4,7.43,101600.0,7.2822,7.3117,7.2822,7.3117,101600.0
2016-02-10 14:10:00,7.43,7.44,7.41,7.44,423496.0,7.3117,7.3215,7.292,7.3215,423496.0
2016-02-10 14:20:00,7.43,7.43,7.39,7.42,182408.0,7.3117,7.3117,7.2723,7.3018,182408.0
2016-02-10 14:30:00,7.42,7.45,7.4,7.4,222016.0,7.3018,7.3314,7.2822,7.2822,222016.0
2016-02-10 14:40:00,7.39,7.39,7.35,7.35,626992.0,7.2723,7.2723,7.233,7.233,626992.0
2016-02-10 14:50:00,7.35,7.36,7.33,7.34,276336.0,7.233,7.2428,7.2133,7.2231,276336.0
2016-02-10 15:00:00,7.35,7.42,7.34,7.38,554880.0,7.233,7.3018,7.2231,7.2625,554880.0
2016-02-10 15:10:00,7.38,7.39,7.29,7.3,566720.0,7.2625,7.2723,7.1739,7.1838,566720.0
2016-02-10 15:20:00,7.3,7.33,7.27,7.27,269080.0,7.1838,7.2133,7.1542,7.1542,269080.0
2016-02-10 15:30:00,7.28,7.3,7.24,7.24,624696.0,7.1641,7.1838,7.1247,7.1247,624696.0
2016-02-10 15:40:00,7.24,7.27,7.23,7.25,740416.0,7.1247,7.1542,7.1149,7.1346,740416.0
2016-02-10 15:50:00,7.25,7.25,7.23,7.24,850600.0,7.1346,7.1346,7.1149,7.1247,850600.0
2016-02-11 09:30:00,7.05,7.12,7.04,7.07,1220640.0,6.9377,7.0066,6.9279,6.9574,1220640.0
2016-02-11 09:40:00,7.07,7.15,7.06,7.09,1100184.0,6.9574,7.0361,6.9476,6.9771,1100184.0
2016-02-11 09:50:00,7.09,7.22,7.07,7.19,1614800.0,6.9771,7.105,6.9574,7.0755,1614800.0
2016-02-11 10:00:00,7.18,7.22,7.14,7.18,689216.0,7.0657,7.105,7.0263,7.0657,689216.0
2016-02-11 10:10:00,7.18,7.21,7.17,7.19,498064.0,7.0657,7.0952,7.0558,7.0755,498064.0
2016-02-11 10:20:00,7.18,7.2,7.11,7.12,515440.0,7.0657,7.0853,6.9968,7.0066,515440.0
2016-02-11 10:30:00,7.11,7.14,7.1,7.11,474848.0,6.9968,7.0263,6.9869,6.9968,474848.0
2016-02-11 10:40:00,7.1,7.15,7.09,7.14,481192.0,6.9869,7.0361,6.9771,7.0263,481192.0
2016-02-11 10:50:00,7.13,7.13,7.08,7.09,320048.0,7.0165,7.0165,6.9673,6.9771,320048.0
2016-02-11 11:00:00,7.09,7.11,7.04,7.06,814800.0,6.9771,6.9968,6.9279,6.9476,814800.0
2016-02-11 11:10:00,7.07,7.08,7.03,7.08,634688.0,6.9574,6.9673,6.9181,6.9673,634688.0
2016-02-11 11:20:00,7.08,7.1,7.04,7.05,656648.0,6.9673,6.9869,6.9279,6.9377,656648.0
2016-02-11 11:30:00,7.05,7.07,7.01,7.07,826000.0,6.9377,6.9574,6.8984,6.9574,826000.0
2016-02-11 11:40:00,7.07,7.09,7.05,7.05,707376.0,6.9574,6.9771,6.9377,6.9377,707376.0
2016-02-11 11:50:00,7.05,7.12,7.05,7.1,813976.0,6.9377,7.0066,6.9377,6.9869,813976.0
2016-02-11 12:00:00,7.1,7.13,7.09,7.11,616552.0,6.9869,7.0165,6.9771,6.9968,616552.0
2016-02-11 12:10:00,7.11,7.14,7.06,7.08,984880.0,6.9968,7.0263,6.9476,6.9673,984880.0
2016-02-11 12:20:00,7.07,7.12,7.07,7.09,650528.0,6.9574,7.0066,6.9574,6.9771,650528.0
2016-02-11 12:30:00,7.09,7.09,7.06,7.09,214752.0,6.9771,6.9771,6.9476,6.9771,214752.0
2016-02-11 12:40:00,7.07,7.12,7.07,7.1,219856.0,6.9574,7.0066,6.9574,6.9869,219856.0
2016-02-11 12:50:00,7.11,7.17,7.11,7.16,693920.0,6.9968,7.0558,6.9968,7.046,693920.0
2016-02-11 13:00:00,7.16,7.19,7.14,7.16,747264.0,7.046,7.0755,7.0263,7.046,747264.0
2016-02-11 13:10:00,7.16,7.17,7.14,7.16,227920.0,7.046,7.0558,7.0263,7.046,227920.0
2016-02-11 13:20:00,7.17,7.18,7.15,7.15,368920.0,7.0558,7.0657,7.0361,7.0361,368920.0
2016-02-11 13:30:00,7.14,7.17,7.11,7.12,614752.0,7.0263,7.0558,6.9968,7.0066,614752.0
2016-02-11 13:40:00,7.11,7.13,7.1,7.12,269688.0,6.9968,7.0165,6.9869,7.0066,269688.0
2016-02-11 13:50:00,7.13,7.13,7.09,7.1,281776.0,7.0165,7.0165,6.9771,6.9869,281776.0
2016-02-11 14:00:00,7.1,7.13,7.09,7.13,369072.0,6.9869,7.0165,6.9771,7.0165,369072.0
2016-02-11 14:10:00,7.12,7.13,7.07,7.07,186400.0,7.0066,7.0165,6.9574,6.9574,186400.0
2016-02-11 14:20:00,7.08,7.09,7.06,7.07,629512.0,6.9673,6.9771,6.9476,6.9574,629512.0
2016-02-11 14:30:00,7.06,7.14,7.02,7.14,1302440.0,6.9476,7.0263,6.9082,7.0263,1302440.0
2016-02-11 14:40:00,7.14,7.2,7.1,7.18,2075648.0,7.0263,7.0853,6.9869,7.0657,2075648.0
2016-02-11 14:50:00,7.19,7.27,7.18,7.22,1952624.0,7.0755,7.1542,7.0657,7.105,1952624.0
2016-02-11 15:00:00,7.22,7.23,7.16,7.2,845400.0,7.105,7.1149,7.046,7.0853,845400.0
2016-02-11 15:10:00,7.2,7.26,7.2,7.22,997960.0,7.0853,7.1444,7.0853,7.105,997960.0
2016-02-11 15:20:00,7.22,7.28,7.21,7.27,924064.0,7.105,7.1641,7.0952,7.1542,924064.0
2016-02-11 15:30:00,7.27,7.31,7.23,7.31,1005208.0,7.1542,7.1936,7.1149,7.1936,1005208.0
2016-02-11 15:40:00,7.31,7.33,7.28,7.29,1109256.0,7.1936,7.2133,7.1641,7.1739,1109256.0
2016-02-11 15:50:00,7.3,7.31,7.21,7.22,2073600.0,7.1838,7.1936,7.0952,7.105,2073600.0
2016-02-12 09:30:00,7.38,7.4,7.31,7.33,2177120.0,7.2625,7.2822,7.1936,7.2133,2177120.0
2016-02-12 09:40:00,7.33,7.36,7.29,7.29,725840.0,7.2133,7.2428,7.1739,7.1739,725840.0
2016-02-12 09:50:00,7.29,7.31,7.25,7.26,608824.0,7.1739,7.1936,7.1346,7.1444,608824.0
2016-02-12 10:00:00,7.25,7.28,7.24,7.26,478032.0,7.1346,7.1641,7.1247,7.1444,478032.0
2016-02-12 10:10:00,7.27,7.31,7.26,7.31,546784.0,7.1542,7.1936,7.1444,7.1936,546784.0
2016-02-12 10:20:00,7.31,7.32,7.31,7.31,305872.0,7.1936,7.2034,7.1936,7.1936,305872.0
2016-02-12 10:30:00,7.31,7.34,7.29,7.31,1150320.0,7.1936,7.2231,7.1739,7.1936,1150320.0
2016-02-12 10:40:00,7.3,7.31,7.28,7.29,351544.0,7.1838,7.1936,7.1641,7.1739,351544.0
2016-02-12 10:50:00,7.3,7.32,7.28,7.29,276536.0,7.1838,7.2034,7.1641,7.1739,276536.0
2016-02-12 11:00:00,7.29,7.33,7.29,7.32,499312.0,7.1739,7.2133,7.1739,7.2034,499312.0
2016-02-12 11:10:00,7.32,7.39,7.32,7.38,1126232.0,7.2034,7.2723,7.2034,7.2625,1126232.0
2016-02-12 11:20:00,7.38,7.42,7.38,7.42,444720.0,7.2625,7.3018,7.2625,7.3018,444720.0
2016-02-12 11:30:00,7.43,7.44,7.4,7.4,347216.0,7.3117,7.3215,7.2822,7.2822,347216.0
2016-02-12 11:40:00,7.41,7.42,7.4,7.41,308424.0,7.292,7.3018,7.2822,7.292,308424.0
2016-02-12 11:50:00,7.41,7.41,7.36,7.38,240704.0,7.292,7.292,7.2428,7.2625,240704.0
2016-02-12 12:00:00,7.38,7.39,7.37,7.38,263432.0,7.2625,7.2723,7.2526,7.2625,263432.0
2016-02-12 12:10:00,7.38,7.39,7.38,7.39,248128.0,7.2625,7.2723,7.2625,7.2723,248128.0
2016-02-12 12:20:00,7.39,7.41,7.39,7.4,267368.0,7.2723,7.292,7.2723,7.2822,267368.0
2016-02-12 12:30:00,7.39,7.4,7.37,7.4,191456.0,7.2723,7.2822,7.2526,7.2822,191456.0
2016-02-12 12:40:00,7.4,7.41,7.39,7.39,48936.0,7.2822,7.292,7.2723,7.2723,48936.0
2016-02-12 12:50:00,7.39,7.4,7.38,7.38,118760.0,7.2723,7.2822,7.2625,7.2625,118760.0
2016-02-12 13:00:00,7.37,7.38,7.32,7.32,371136.0,7.2526,7.2625,7.2034,7.2034,371136.0
2016-02-12 13:10:00,7.32,7.34,7.3,7.31,367208.0,7.2034,7.2231,7.1838,7.1936,367208.0
2016-02-12 13:20:00,7.31,7.33,7.3,7.33,153600.0,7.1936,7.2133,7.1838,7.2133,153600.0
2016-02-12 13:30:00,7.33,7.35,7.32,7.33,250832.0,7.2133,7.233,7.2034,7.2133,250832.0
2016-02-12 13:40:00,7.33,7.34,7.32,7.34,81224.0,7.2133,7.2231,7.2034,7.2231,81224.0
2016-02-12 13:50:00,7.34,7.35,7.33,7.34,207576.0,7.2231,7.233,7.2133,7.2231,207576.0
2016-02-12 14:00:00,7.33,7.39,7.33,7.39,482984.0,7.2133,7.2723,7.2133,7.2723,482984.0
2016-02-12 14:10:00,7.39,7.41,7.38,7.39,555400.0,7.2723,7.292,7.2625,7.2723,555400.0
2016-02-12 14:20:00,7.39,7.42,7.38,7.42,215280.0,7.2723,7.3018,7.2625,7.3018,215280.0
2016-02-12 14:30:00,7.42,7.42,7.39,7.4,402192.0,7.3018,7.3018,7.2723,7.2822,402192.0
2016-02-12 14:40:00,7.4,7.43,7.4,7.41,386320.0,7.2822,7.3117,7.2822,7.292,386320.0
2016-02-12 14:50:00,7.42,7.43,7.41,7.41,232768.0,7.3018,7.3117,7.292,7.292,232768.0
2016-02-12 15:00:00,7.41,7.42,7.39,7.41,291112.0,7.292,7.3018,7.2723,7.292,291112.0
2016-02-12 15:10:00,7.42,7.45,7.42,7.44,437480.0,7.3018,7.3314,7.3018,7.3215,437480.0
2016-02-12 15:20:00,7.44,7.45,7.42,7.44,572200.0,7.3215,7.3314,7.3018,7.3215,572200.0
2016-02-12 15:30:00,7.44,7.44,7.39,7.4,481704.0,7.3215,7.3215,7.2723,7.2822,481704.0
2016-02-12 15:40:00,7.4,7.44,7.39,7.43,456136.0,7.2822,7.3215,7.2723,7.3117,456136.0
2016-02-12 15:50:00,7.43,7.44,7.42,7.43,951288.0,7.3117,7.3215,7.3018,7.3117,951288.0
2016-02-16 09:30:00,7.65,7.68,7.64,7.67,2315168.0,7.5282,7.5577,7.5183,7.5479,2315168.0
2016-02-16 09:40:00,7.67,7.73,7.66,7.7,1189664.0,7.5479,7.6069,7.538,7.5774,1189664.0
2016-02-16 09:50:00,7.69,7.69,7.66,7.67,369832.0,7.5675,7.5675,7.538,7.5479,369832.0
2016-02-16 10:00:00,7.66,7.68,7.61,7.62,567664.0,7.538,7.5577,7.4888,7.4987,567664.0
2016-02-16 10:10:00,7.62,7.67,7.62,7.65,849600.0,7.4987,7.5479,7.4987,7.5282,849600.0
2016-02-16 10:20:00,7.65,7.66,7.63,7.63,467352.0,7.5282,7.538,7.5085,7.5085,467352.0
2016-02-16 10:30:00,7.63,7.67,7.61,7.65,237024.0,7.5085,7.5479,7.4888,7.5282,237024.0
2016-02-16 10:40:00,7.65,7.68,7.65,7.66,563104.0,7.5282,7.5577,7.5282,7.538,563104.0
2016-02-16 10:50:00,7.66,7.66,7.61,7.61,514024.0,7.538,7.538,7.4888,7.4888,514024.0
2016-02-16 11:00:00,7.61,7.63,7.57,7.58,367968.0,7.4888,7.5085,7.4495,7.4593,367968.0
2016-02-16 11:10:00,7.58,7.6,7.56,7.6,503464.0,7.4593,7.479,7.4396,7.479,503464.0
2016-02-16 11:20:00,7.6,7.61,7.59,7.6,213168.0,7.479,7.4888,7.4691,7.479,213168.0
2016-02-16 11:30:00,7.61,7.64,7.61,7.64,462680.0,7.4888,7.5183,7.4888,7.5183,462680.0
2016-02-16 11:40:00,7.64,7.65,7.63,7.64,660904.0,7.5183,7.5282,7.5085,7.5183,660904.0
2016-02-16 11:50:00,7.64,7.68,7.63,7.68,585440.0,7.5183,7.5577,7.5085,7.5577,585440.0
2016-02-16 12:00:00,7.67,7.7,7.67,7.68,606408.0,7.5479,7.5774,7.5479,7.5577,606408.0
2016-02-16 12:10:00,7.68,7.68,7.67,7.67,167944.0,7.5577,7.5577,7.5479,7.5479,167944.0
2016-02-16 12:20:00,7.67,7.69,7.67,7.68,264336.0,7.5479,7.5675,7.5479,7.5577,264336.0
2016-02-16 12:30:00,7.68,7.69,7.67,7.67,214088.0,7.5577,7.5675,7.5479,7.5479,214088.0
2016-02-16 12:40:00,7.66,7.68,7.66,7.68,125760.0,7.538,7.5577,7.538,7.5577,125760.0
2016-02-16 12:50:00,7.68,7.71,7.67,7.71,435952.0,7.5577,7.5872,7.5479,7.5872,435952.0
2016-02-16 13:00:00,7.71,7.73,7.71,7.72,963856.0,7.5872,7.6069,7.5872,7.5971,963856.0
2016-02-16 13:10:00,7.72,7.74,7.71,7.73,188944.0,7.5971,7.6167,7.5872,7.6069,188944.0
2016-02-16 13:20:00,7.73,7.74,7.71,7.71,559208.0,7.6069,7.6167,7.5872,7.5872,559208.0
2016-02-16 13:30:00,7.71,7.72,7.7,7.7,179616.0,7.5872,7.5971,7.5774,7.5774,179616.0
2016-02-16 13:40:00,7.7,7.71,7.7,7.7,112048.0,7.5774,7.5872,7.5774,7.5774,112048.0
2016-02-16 13:50:00,7.7,7.73,7.7,7.72,212752.0,7.5774,7.6069,7.5774,7.5971,212752.0
2016-02-16 14:00:00,7.73,7.74,7.72,7.73,287608.0,7.6069,7.6167,7.5971,7.6069,287608.0
2016-02-16 14:10:00,7.72,7.74,7.72,7.73,205376.0,7.5971,7.6167,7.5971,7.6069,205376.0
2016-02-16 14:20:00,7.73,7.74,7.72,7.74,259384.0,7.6069,7.6167,7.5971,7.6167,259384.0
2016-02-16 14:30:00,7.74,7.75,7.71,7.72,1062232.0,7.6167,7.6266,7.5872,7.5971,1062232.0
2016-02-16 14:40:00,7.72,7.73,7.72,7.72,206208.0,7.5971,7.6069,7.5971,7.5971,206208.0
2016-02-16 14:50:00,7.73,7.73,7.71,7.72,220504.0,7.6069,7.6069,7.5872,7.5971,220504.0
2016-02-16 15:00:00,7.72,7.73,7.7,7.7,255912.0,7.5971,7.6069,7.5774,7.5774,255912.0
2016-02-16 15:10:00,7.7,7.73,7.7,7.72,319360.0,7.5774,7.6069,7.5774,7.5971,319360.0
2016-02-16 15:20:00,7.73,7.74,7.73,7.74,278480.0,7.6069,7.6167,7.6069,7.6167,278480.0
2016-02-16 15:30:00,7.74,7.74,7.72,7.72,482136.0,7.6167,7.6167,7.5971,7.5971,482136.0
2016-02-16 15:40:00,7.73,7.74,7.7,7.72,408808.0,7.6069,7.6167,7.5774,7.5971,408808.0
2016-02-16 15:50:00,7.72,7.76,7.72,7.75,888760.0,7.5971,7.6364,7.5971,7.6266,888760.0
2016-02-17 09:30:00,7.89,7.92,7.88,7.89,2640896.0,7.7644,7.7939,7.7545,7.7644,2640896.0
2016-02-17 09:40:00,7.89,7.91,7.84,7.87,666112.0,7.7644,7.784,7.7152,7.7447,666112.0
2016-02-17 09:50:00,7.87,7.91,7.84,7.91,723696.0,7.7447,7.784,7.7152,7.784,723696.0
2016-02-17 10:00:00,7.91,7.94,7.91,7.94,937840.0,7.784,7.8136,7.784,7.8136,937840.0
2016-02-17 10:10:00,7.93,7.98,7.93,7.98,1294256.0,7.8037,7.8529,7.8037,7.8529,1294256.0
2016-02-17 10:20:00,7.98,8.02,7.98,8.02,693688.0,7.8529,7.8923,7.8529,7.8923,693688.0
2016-02-17 10:30:00,8.02,8.02,8.0,8.0,567688.0,7.8923,7.8923,7.8726,7.8726,567688.0
2016-02-17 10:40:00,8.0,8.02,7.99,8.01,482592.0,7.8726,7.8923,7.8628,7.8825,482592.0
2016-02-17 10:50:00,8.01,8.03,8.0,8.02,587880.0,7.8825,7.9021,7.8726,7.8923,587880.0
2016-02-17 11:00:00,8.02,8.04,8.01,8.01,946480.0,7.8923,7.912,7.8825,7.8825,946480.0
2016-02-17 11:10:00,8.01,8.02,7.99,8.0,708944.0,7.8825,7.8923,7.8628,7.8726,708944.0
2016-02-17 11:20:00,8.0,8.02,7.99,8.02,449488.0,7.8726,7.8923,7.8628,7.8923,449488.0
2016-02-17 11:30:00,8.02,8.04,8.01,8.03,394880.0,7.8923,7.912,7.8825,7.9021,394880.0
2016-02-17 11:40:00,8.02,8.03,8.01,8.01,257552.0,7.8923,7.9021,7.8825,7.8825,257552.0
2016-02-17 11:50:00,8.02,8.03,8.01,8.02,147072.0,7.8923,7.9021,7.8825,7.8923,147072.0
2016-02-17 12:00:00,8.02,8.04,8.02,8.03,314976.0,7.8923,7.912,7.8923,7.9021,314976.0
2016-02-17 12:10:00,8.04,8.05,8.03,8.05,244368.0,7.912,7.9218,7.9021,7.9218,244368.0
2016-02-17 12:20:00,8.05,8.09,8.04,8.08,1083496.0,7.9218,7.9612,7.912,7.9513,1083496.0
2016-02-17 12:30:00,8.08,8.11,8.08,8.09,1003048.0,7.9513,7.9809,7.9513,7.9612,1003048.0
2016-02-17 12:40:00,8.09,8.1,8.09,8.09,458056.0,7.9612,7.971,7.9612,7.9612,458056.0
2016-02-17 12:50:00,8.09,8.11,8.08,8.09,427096.0,7.9612,7.9809,7.9513,7.9612,427096.0
2016-02-17 13:00:00,8.09,8.1,8.08,8.1,187904.0,7.9612,7.971,7.9513,7.971,187904.0
2016-02-17 13:10:00,8.1,8.11,8.1,8.11,307352.0,7.971,7.9809,7.971,7.9809,307352.0
2016-02-17 13:20:00,8.11,8.12,8.1,8.11,577408.0,7.9809,7.9907,7.971,7.9809,577408.0
2016-02-17 13:30:00,8.11,8.11,8.08,8.08,410144.0,7.9809,7.9809,7.9513,7.9513,410144.0
2016-02-17 13:40:00,8.08,8.09,8.07,8.08,618432.0,7.9513,7.9612,7.9415,7.9513,618432.0
2016-02-17 13:50:00,8.07,8.08,8.07,8.07,209704.0,7.9415,7.9513,7.9415,7.9415,209704.0
2016-02-17 14:00:00,8.07,8.12,8.06,8.11,780472.0,7.9415,7.9907,7.9317,7.9809,780472.0
2016-02-17 14:10:00,8.11,8.14,8.11,8.13,723024.0,7.9809,8.0104,7.9809,8.0005,723024.0
2016-02-17 14:20:00,8.13,8.14,8.12,8.12,633640.0,8.0005,8.0104,7.9907,7.9907,633640.0
2016-02-17 14:30:00,8.12,8.13,8.11,8.11,299512.0,7.9907,8.0005,7.9809,7.9809,299512.0
2016-02-17 14:40:00,8.12,8.14,8.12,8.12,194896.0,7.9907,8.0104,7.9907,7.9907,194896.0
2016-02-17 14:50:00,8.11,8.11,8.08,8.09,527072.0,7.9809,7.9809,7.9513,7.9612,527072.0
2016-02-17 15:00:00,8.09,8.1,8.09,8.09,248440.0,7.9612,7.971,7.9612,7.9612,248440.0
2016-02-17 15:10:00,8.09,8.11,8.08,8.1,261704.0,7.9612,7.9809,7.9513,7.971,261704.0
2016-02-17 15:20:00,8.1,8.1,8.07,8.08,323968.0,7.971,7.971,7.9415,7.9513,323968.0
2016-02-17 15:30:00,8.08,8.1,8.07,8.1,533824.0,7.9513,7.971,7.9415,7.971,533824.0
2016-02-17 15:40:00,8.1,8.11,8.1,8.11,745144.0,7.971,7.9809,7.971,7.9809,745144.0
2016-02-17 15:50:00,8.11,8.12,8.11,8.12,1449712.0,7.9809,7.9907,7.9809,7.9907,1449712.0
2016-02-18 09:30:00,8.16,8.17,8.08,8.1,1152672.0,8.0301,8.0399,7.9513,7.971,1152672.0
2016-02-18 09:40:00,8.11,8.12,8.07,8.09,628008.0,7.9809,7.9907,7.9415,7.9612,628008.0
2016-02-18 09:50:00,8.09,8.11,8.08,8.08,932120.0,7.9612,7.9809,7.9513,7.9513,932120.0
2016-02-18 10:00:00,8.08,8.1,8.05,8.05,533368.0,7.9513,7.971,7.9218,7.9218,533368.0
2016-02-18 10:10:00,8.05,8.08,8.05,8.07,416472.0,7.9218,7.9513,7.9218,7.9415,416472.0
2016-02-18 10:20:00,8.07,8.1,8.05,8.1,500320.0,7.9415,7.971,7.9218,7.971,500320.0
2016-02-18 10:30:00,8.09,8.09,8.06,8.06,99312.0,7.9612,7.9612,7.9317,7.9317,99312.0
2016-02-18 10:40:00,8.05,8.05,8.02,8.02,372240.0,7.9218,7.9218,7.8923,7.8923,372240.0
2016-02-18 10:50:00,8.02,8.04,8.02,8.02,179992.0,7.8923,7.912,7.8923,7.8923,179992.0
2016-02-18 11:00:00,8.02,8.03,7.97,7.99,1198864.0,7.8923,7.9021,7.8431,7.8628,1198864.0
2016-02-18 11:10:00,7.99,8.02,7.99,8.01,334656.0,7.8628,7.8923,7.8628,7.8825,334656.0
2016-02-18 11:20:00,8.0,8.02,7.98,8.02,850536.0,7.8726,7.8923,7.8529,7.8923,850536.0
2016-02-18 11:30:00,8.02,8.04,8.0,8.03,532512.0,7.8923,7.912,7.8726,7.9021,532512.0
2016-02-18 11:40:00,8.03,8.04,8.01,8.02,532904.0,7.9021,7.912,7.8825,7.8923,532904.0
2016-02-18 11:50:00,8.02,8.06,8.01,8.06,419240.0,7.8923,7.9317,7.8825,7.9317,419240.0
2016-02-18 12:00:00,8.06,8.06,8.05,8.05,384968.0,7.9317,7.9317,7.9218,7.9218,384968.0
2016-02-18 12:10:00,8.05,8.06,8.03,8.04,381592.0,7.9218,7.9317,7.9021,7.912,381592.0
2016-02-18 12:20:00,8.04,8.06,8.03,8.05,325672.0,7.912,7.9317,7.9021,7.9218,325672.0
2016-02-18 12:30:00,8.05,8.06,8.04,8.04,49936.0,7.9218,7.9317,7.912,7.912,49936.0
2016-02-18 12:40:00,8.03,8.03,8.01,8.02,156832.0,7.9021,7.9021,7.8825,7.8923,156832.0
2016-02-18 12:50:00,8.02,8.03,8.01,8.01,174384.0,7.8923,7.9021,7.8825,7.8825,174384.0
2016-02-18 13:00:00,8.01,8.03,8.01,8.03,287648.0,7.8825,7.9021,7.8825,7.9021,287648.0
2016-02-18 13:10:00,8.03,8.03,7.99,8.01,288536.0,7.9021,7.9021,7.8628,7.8825,288536.0
2016-02-18 13:20:00,8.0,8.0,7.99,8.0,213096.0,7.8726,7.8726,7.8628,7.8726,213096.0
2016-02-18 13:30:00,8.0,8.01,7.98,7.98,247504.0,7.8726,7.8825,7.8529,7.8529,247504.0
2016-02-18 13:40:00,7.98,7.98,7.95,7.96,658400.0,7.8529,7.8529,7.8234,7.8332,658400.0
2016-02-18 13:50:00,7.96,7.97,7.95,7.97,488904.0,7.8332,7.8431,7.8234,7.8431,488904.0
2016-02-18 14:00:00,7.97,7.99,7.97,7.97,291000.0,7.8431,7.8628,7.8431,7.8431,291000.0
2016-02-18 14:10:00,7.97,7.99,7.97,7.99,81552.0,7.8431,7.8628,7.8431,7.8628,81552.0
2016-02-18 14:20:00,7.99,8.01,7.99,8.01,167184.0,7.8628,7.8825,7.8628,7.8825,167184.0
2016-02-18 14:30:00,8.01,8.04,8.01,8.03,398232.0,7.8825,7.912,7.8825,7.9021,398232.0
2016-02-18 14:40:00,8.03,8.03,8.01,8.01,167232.0,7.9021,7.9021,7.8825,7.8825,167232.0
2016-02-18 14:50:00,8.02,8.03,8.01,8.01,254456.0,7.8923,7.9021,7.8825,7.8825,254456.0
2016-02-18 15:00:00,8.01,8.02,7.98,7.98,201168.0,7.8825,7.8923,7.8529,7.8529,201168.0
2016-02-18 15:10:00,7.98,7.99,7.96,7.97,248528.0,7.8529,7.8628,7.8332,7.8431,248528.0
2016-02-18 15:20:00,7.97,7.97,7.94,7.96,192008.0,7.8431,7.8431,7.8136,7.8332,192008.0
2016-02-18 15:30:00,7.96,7.97,7.94,7.96,240456.0,7.8332,7.8431,7.8136,7.8332,240456.0
2016-02-18 15:40:00,7.96,7.96,7.91,7.92,639528.0,7.8332,7.8332,7.784,7.7939,639528.0
2016-02-18 15:50:00,7.92,7.94,7.91,7.93,2075176.0,7.7939,7.8136,7.784,7.8037,2075176.0
2016-02-19 09:30:00,7.87,7.91,7.83,7.83,646632.0,7.7447,7.784,7.7053,7.7053,646632.0
2016-02-19 09:40:00,7.83,7.88,7.82,7.87,452272.0,7.7053,7.7545,7.6955,7.7447,452272.0
2016-02-19 09:50:00,7.86,7.92,7.86,7.89,373648.0,7.7348,7.7939,7.7348,7.7644,373648.0
2016-02-19 10:00:00,7.88,7.9,7.85,7.89,252848.0,7.7545,7.7742,7.725,7.7644,252848.0
2016-02-19 10:10:00,7.91,7.97,7.89,7.97,421584.0,7.784,7.8431,7.7644,7.8431,421584.0
2016-02-19 10:20:00,7.97,7.98,7.94,7.95,195960.0,7.8431,7.8529,7.8136,7.8234,195960.0
2016-02-19 10:30:00,7.96,8.0,7.95,7.96,396952.0,7.8332,7.8726,7.8234,7.8332,396952.0
2016-02-19 10:40:00,7.96,7.98,7.95,7.97,70600.0,7.8332,7.8529,7.8234,7.8431,70600.0
2016-02-19 10:50:00,7.97,7.98,7.95,7.96,176424.0,7.8431,7.8529,7.8234,7.8332,176424.0
2016-02-19 11:00:00,7.94,7.94,7.91,7.93,279888.0,7.8136,7.8136,7.784,7.8037,279888.0
2016-02-19 11:10:00,7.93,7.97,7.93,7.97,214216.0,7.8037,7.8431,7.8037,7.8431,214216.0
2016-02-19 11:20:00,7.97,8.0,7.96,7.99,334312.0,7.8431,7.8726,7.8332,7.8628,334312.0
2016-02-19 11:30:00,7.99,8.03,7.98,7.99,308216.0,7.8628,7.9021,7.8529,7.8628,308216.0
2016-02-19 11:40:00,8.0,8.01,7.99,7.99,211128.0,7.8726,7.8825,7.8628,7.8628,211128.0
2016-02-19 11:50:00,7.99,8.0,7.97,7.98,79864.0,7.8628,7.8726,7.8431,7.8529,79864.0
2016-02-19 12:00:00,7.98,7.99,7.97,7.99,138704.0,7.8529,7.8628,7.8431,7.8628,138704.0
2016-02-19 12:10:00,7.99,8.0,7.98,7.98,241600.0,7.8628,7.8726,7.8529,7.8529,241600.0
2016-02-19 12:20:00,7.98,7.99,7.97,7.98,45200.0,7.8529,7.8628,7.8431,7.8529,45200.0
2016-02-19 12:30:00,7.98,8.0,7.98,7.99,130120.0,7.8529,7.8726,7.8529,7.8628,130120.0
2016-02-19 12:40:00,7.99,8.01,7.99,7.99,305344.0,7.8628,7.8825,7.8628,7.8628,305344.0
2016-02-19 12:50:00,7.99,8.01,7.97,7.98,301488.0,7.8628,7.8825,7.8431,7.8529,301488.0
2016-02-19 13:00:00,7.98,8.0,7.96,7.97,202152.0,7.8529,7.8726,7.8332,7.8431,202152.0
2016-02-19 13:10:00,7.97,7.97,7.96,7.97,60152.0,7.8431,7.8431,7.8332,7.8431,60152.0
2016-02-19 13:20:00,7.97,7.98,7.96,7.98,113880.0,7.8431,7.8529,7.8332,7.8529,113880.0
2016-02-19 13:30:00,7.98,7.99,7.97,7.97,100160.0,7.8529,7.8628,7.8431,7.8431,100160.0
2016-02-19 13:40:00,7.98,7.98,7.96,7.96,110856.0,7.8529,7.8529,7.8332,7.8332,110856.0
2016-02-19 13:50:00,7.97,7.98,7.96,7.98,122696.0,7.8431,7.8529,7.8332,7.8529,122696.0
2016-02-19 14:00:00,7.98,7.99,7.97,7.99,169520.0,7.8529,7.8628,7.8431,7.8628,169520.0
2016-02-19 14:10:00,7.99,7.99,7.97,7.98,204216.0,7.8628,7.8628,7.8431,7.8529,204216.0
2016-02-19 14:20:00,7.98,7.99,7.97,7.97,137160.0,7.8529,7.8628,7.8431,7.8431,137160.0
2016-02-19 14:30:00,7.97,7.97,7.95,7.96,163616.0,7.8431,7.8431,7.8234,7.8332,163616.0
2016-02-19 14:40:00,7.96,7.97,7.95,7.96,71984.0,7.8332,7.8431,7.8234,7.8332,71984.0
2016-02-19 14:50:00,7.96,7.96,7.92,7.92,293904.0,7.8332,7.8332,7.7939,7.7939,293904.0
2016-02-19 15:00:00,7.93,7.95,7.92,7.95,45688.0,7.8037,7.8234,7.7939,7.8234,45688.0
2016-02-19 15:10:00,7.95,7.96,7.95,7.95,50000.0,7.8234,7.8332,7.8234,7.8234,50000.0
2016-02-19 15:20:00,7.95,7.98,7.95,7.98,508976.0,7.8234,7.8529,7.8234,7.8529,508976.0
2016-02-19 15:30:00,7.98,7.99,7.96,7.99,192504.0,7.8529,7.8628,7.8332,7.8628,192504.0
2016-02-19 15:40:00,7.99,8.0,7.98,7.99,404640.0,7.8628,7.8726,7.8529,7.8628,404640.0
2016-02-19 15:50:00,7.99,7.99,7.98,7.98,1491128.0,7.8628,7.8628,7.8529,7.8529,1491128.0
2016-02-22 09:30:00,8.13,8.17,8.11,8.16,1219168.0,8.0005,8.0399,7.9809,8.0301,1219168.0
2016-02-22 09:40:00,8.17,8.19,8.15,8.18,523040.0,8.0399,8.0596,8.0202,8.0497,523040.0
2016-02-22 09:50:00,8.19,8.21,8.17,8.2,378824.0,8.0596,8.0793,8.0399,8.0694,378824.0
2016-02-22 10:00:00,8.21,8.23,8.19,8.21,470336.0,8.0793,8.0989,8.0596,8.0793,470336.0
2016-02-22 10:10:00,8.2,8.21,8.17,8.18,492136.0,8.0694,8.0793,8.0399,8.0497,492136.0
2016-02-22 10:20:00,8.19,8.2,8.18,8.18,421848.0,8.0596,8.0694,8.0497,8.0497,421848.0
2016-02-22 10:30:00,8.18,8.2,8.18,8.19,256984.0,8.0497,8.0694,8.0497,8.0596,256984.0
2016-02-22 10:40:00,8.19,8.2,8.17,8.17,248424.0,8.0596,8.0694,8.0399,8.0399,248424.0
2016-02-22 10:50:00,8.18,8.18,8.15,8.17,112696.0,8.0497,8.0497,8.0202,8.0399,112696.0
2016-02-22 11:00:00,8.17,8.18,8.16,8.18,271080.0,8.0399,8.0497,8.0301,8.0497,271080.0
2016-02-22 11:10:00,8.18,8.2,8.18,8.19,266544.0,8.0497,8.0694,8.0497,8.0596,266544.0
2016-02-22 11:20:00,8.19,8.21,8.19,8.21,290680.0,8.0596,8.0793,8.0596,8.0793,290680.0
2016-02-22 11:30:00,8.21,8.22,8.2,8.2,249736.0,8.0793,8.0891,8.0694,8.0694,249736.0
2016-02-22 11:40:00,8.21,8.21,8.2,8.21,60200.0,8.0793,8.0793,8.0694,8.0793,60200.0
2016-02-22 11:50:00,8.21,8.22,8.2,8.22,143224.0,8.0793,8.0891,8.0694,8.0891,143224.0
2016-02-22 12:00:00,8.22,8.22,8.2,8.2,92000.0,8.0891,8.0891,8.0694,8.0694,92000.0
2016-02-22 12:10:00,8.2,8.21,8.2,8.21,98224.0,8.0694,8.0793,8.0694,8.0793,98224.0
2016-02-22 12:20:00,8.21,8.22,8.21,8.22,181848.0,8.0793,8.0891,8.0793,8.0891,181848.0
2016-02-22 12:30:00,8.22,8.24,8.22,8.23,357056.0,8.0891,8.1088,8.0891,8.0989,357056.0
2016-02-22 12:40:00,8.23,8.23,8.21,8.21,191144.0,8.0989,8.0989,8.0793,8.0793,191144.0
2016-02-22 12:50:00,8.21,8.21,8.19,8.2,213080.0,8.0793,8.0793,8.0596,8.0694,213080.0
2016-02-22 13:00:00,8.2,8.22,8.2,8.21,114456.0,8.0694,8.0891,8.0694,8.0793,114456.0
2016-02-22 13:10:00,8.21,8.21,8.2,8.2,127552.0,8.0793,8.0793,8.0694,8.0694,127552.0
2016-02-22 13:20:00,8.21,8.22,8.21,8.22,73112.0,8.0793,8.0891,8.0793,8.0891,73112.0
2016-02-22 13:30:00,8.22,8.25,8.22,8.25,204728.0,8.0891,8.1186,8.0891,8.1186,204728.0
2016-02-22 13:40:00,8.25,8.25,8.24,8.25,163696.0,8.1186,8.1186,8.1088,8.1186,163696.0
2016-02-22 13:50:00,8.25,8.26,8.24,8.24,188472.0,8.1186,8.1285,8.1088,8.1088,188472.0
2016-02-22 14:00:00,8.24,8.24,8.21,8.22,230848.0,8.1088,8.1088,8.0793,8.0891,230848.0
2016-02-22 14:10:00,8.22,8.23,8.21,8.21,383928.0,8.0891,8.0989,8.0793,8.0793,383928.0
2016-02-22 14:20:00,8.21,8.22,8.2,8.22,281440.0,8.0793,8.0891,8.0694,8.0891,281440.0
2016-02-22 14:30:00,8.22,8.22,8.21,8.21,163720.0,8.0891,8.0891,8.0793,8.0793,163720.0
2016-02-22 14:40:00,8.21,8.21,8.2,8.21,281472.0,8.0793,8.0793,8.0694,8.0793,281472.0
2016-02-22 14:50:00,8.21,8.22,8.2,8.21,175720.0,8.0793,8.0891,8.0694,8.0793,175720.0
2016-02-22 15:00:00,8.21,8.21,8.18,8.18,301336.0,8.0793,8.0793,8.0497,8.0497,301336.0
2016-02-22 15:10:00,8.18,8.19,8.18,8.19,358920.0,8.0497,8.0596,8.0497,8.0596,358920.0
2016-02-22 15:20:00,8.19,8.21,8.18,8.2,199952.0,8.0596,8.0793,8.0497,8.0694,199952.0
2016-02-22 15:30:00,8.2,8.21,8.2,8.21,253208.0,8.0694,8.0793,8.0694,8.0793,253208.0
2016-02-22 15:40:00,8.2,8.23,8.2,8.21,654104.0,8.0694,8.0989,8.0694,8.0793,654104.0
2016-02-22 15:50:00,8.22,8.24,8.22,8.24,910880.0,8.0891,8.1088,8.0891,8.1088,910880.0
2016-02-23 09:30:00,8.14,8.19,8.13,8.15,534656.0,8.0104,8.0596,8.0005,8.0202,534656.0
2016-02-23 09:40:00,8.15,8.18,8.15,8.15,415976.0,8.0202,8.0497,8.0202,8.0202,415976.0
2016-02-23 09:50:00,8.16,8.19,8.15,8.16,315936.0,8.0301,8.0596,8.0202,8.0301,315936.0
2016-02-23 10:00:00,8.16,8.16,8.1,8.1,501048.0,8.0301,8.0301,7.971,7.971,501048.0
2016-02-23 10:10:00,8.1,8.1,8.06,8.06,392576.0,7.971,7.971,7.9317,7.9317,392576.0
2016-02-23 10:20:00,8.07,8.09,8.06,8.09,306952.0,7.9415,7.9612,7.9317,7.9612,306952.0
2016-02-23 10:30:00,8.09,8.1,8.07,8.07,421600.0,7.9612,7.971,7.9415,7.9415,421600.0
2016-02-23 10:40:00,8.07,8.08,8.04,8.05,416424.0,7.9415,7.9513,7.912,7.9218,416424.0
2016-02-23 10:50:00,8.04,8.05,8.01,8.03,441960.0,7.912,7.9218,7.8825,7.9021,441960.0
2016-02-23 11:00:00,8.03,8.04,8.0,8.0,375440.0,7.9021,7.912,7.8726,7.8726,375440.0
2016-02-23 11:10:00,8.0,8.02,7.99,8.02,192512.0,7.8726,7.8923,7.8628,7.8923,192512.0
2016-02-23 11:20:00,8.02,8.03,8.0,8.01,73968.0,7.8923,7.9021,7.8726,7.8825,73968.0
2016-02-23 11:30:00,8.02,8.06,8.0,8.06,181504.0,7.8923,7.9317,7.8726,7.9317,181504.0
2016-02-23 11:40:00,8.05,8.07,8.05,8.05,421904.0,7.9218,7.9415,7.9218,7.9218,421904.0
2016-02-23 11:50:00,8.05,8.05,8.03,8.04,194480.0,7.9218,7.9218,7.9021,7.912,194480.0
2016-02-23 12:00:00,8.04,8.04,8.03,8.03,45016.0,7.912,7.912,7.9021,7.9021,45016.0
2016-02-23 12:10:00,8.03,8.03,8.01,8.02,125168.0,7.9021,7.9021,7.8825,7.8923,125168.0
2016-02-23 12:20:00,8.02,8.04,8.02,8.04,33768.0,7.8923,7.912,7.8923,7.912,33768.0
2016-02-23 12:30:00,8.04,8.05,8.04,8.05,75264.0,7.912,7.9218,7.912,7.9218,75264.0
2016-02-23 12:40:00,8.04,8.06,8.04,8.06,122864.0,7.912,7.9317,7.912,7.9317,122864.0
2016-02-23 12:50:00,8.06,8.06,8.05,8.06,207424.0,7.9317,7.9317,7.9218,7.9317,207424.0
2016-02-23 13:00:00,8.06,8.06,8.05,8.06,104320.0,7.9317,7.9317,7.9218,7.9317,104320.0
2016-02-23 13:10:00,8.06,8.06,8.04,8.04,52800.0,7.9317,7.9317,7.912,7.912,52800.0
2016-02-23 13:20:00,8.04,8.05,8.03,8.04,84232.0,7.912,7.9218,7.9021,7.912,84232.0
2016-02-23 13:30:00,8.04,8.04,8.01,8.02,166216.0,7.912,7.912,7.8825,7.8923,166216.0
2016-02-23 13:40:00,8.02,8.02,8.0,8.0,247376.0,7.8923,7.8923,7.8726,7.8726,247376.0
2016-02-23 13:50:00,8.01,8.02,8.0,8.02,301280.0,7.8825,7.8923,7.8726,7.8923,301280.0
2016-02-23 14:00:00,8.02,8.04,8.02,8.02,863144.0,7.8923,7.912,7.8923,7.8923,863144.0
2016-02-23 14:10:00,8.02,8.05,8.01,8.05,289352.0,7.8923,7.9218,7.8825,7.9218,289352.0
2016-02-23 14:20:00,8.05,8.05,8.03,8.03,95696.0,7.9218,7.9218,7.9021,7.9021,95696.0
2016-02-23 14:30:00,8.03,8.04,8.02,8.02,176856.0,7.9021,7.912,7.8923,7.8923,176856.0
2016-02-23 14:40:00,8.02,8.02,8.01,8.02,92200.0,7.8923,7.8923,7.8825,7.8923,92200.0
2016-02-23 14:50:00,8.02,8.03,7.99,8.0,174872.0,7.8923,7.9021,7.8628,7.8726,174872.0
2016-02-23 15:00:00,8.0,8.0,7.96,7.98,563344.0,7.8726,7.8726,7.8332,7.8529,563344.0
2016-02-23 15:10:00,7.98,7.98,7.96,7.97,357632.0,7.8529,7.8529,7.8332,7.8431,357632.0
2016-02-23 15:20:00,7.97,7.99,7.97,7.97,229136.0,7.8431,7.8628,7.8431,7.8431,229136.0
2016-02-23 15:30:00,7.98,8.02,7.98,8.02,543768.0,7.8529,7.8923,7.8529,7.8923,543768.0
2016-02-23 15:40:00,8.02,8.03,8.0,8.01,359200.0,7.8923,7.9021,7.8726,7.8825,359200.0
2016-02-23 15:50:00,8.01,8.01,7.96,7.97,675800.0,7.8825,7.8825,7.8332,7.8431,675800.0
2016-02-24 09:30:00,7.79,7.8,7.75,7.78,1447528.0,7.666,7.6758,7.6266,7.6561,1447528.0
2016-02-24 09:40:00,7.77,7.79,7.72,7.73,1022976.0,7.6463,7.666,7.5971,7.6069,1022976.0
2016-02-24 09:50:00,7.73,7.73,7.7,7.72,1094184.0,7.6069,7.6069,7.5774,7.5971,1094184.0
2016-02-24 10:00:00,7.72,7.75,7.69,7.74,749488.0,7.5971,7.6266,7.5675,7.6167,749488.0
2016-02-24 10:10:00,7.75,7.76,7.72,7.72,239712.0,7.6266,7.6364,7.5971,7.5971,239712.0
2016-02-24 10:20:00,7.72,7.72,7.7,7.71,579568.0,7.5971,7.5971,7.5774,7.5872,579568.0
2016-02-24 10:30:00,7.71,7.78,7.68,7.78,1035856.0,7.5872,7.6561,7.5577,7.6561,1035856.0
2016-02-24 10:40:00,7.78,7.78,7.75,7.76,435616.0,7.6561,7.6561,7.6266,7.6364,435616.0
2016-02-24 10:50:00,7.76,7.77,7.73,7.76,497752.0,7.6364,7.6463,7.6069,7.6364,497752.0
2016-02-24 11:00:00,7.77,7.77,7.74,7.75,487816.0,7.6463,7.6463,7.6167,7.6266,487816.0
2016-02-24 11:10:00,7.76,7.76,7.72,7.73,442336.0,7.6364,7.6364,7.5971,7.6069,442336.0
2016-02-24 11:20:00,7.73,7.76,7.72,7.74,219376.0,7.6069,7.6364,7.5971,7.6167,219376.0
2016-02-24 11:30:00,7.74,7.79,7.74,7.79,297384.0,7.6167,7.666,7.6167,7.666,297384.0
2016-02-24 11:40:00,7.78,7.84,7.78,7.83,886744.0,7.6561,7.7152,7.6561,7.7053,886744.0
2016-02-24 11:50:00,7.84,7.86,7.84,7.85,562184.0,7.7152,7.7348,7.7152,7.725,562184.0
2016-02-24 12:00:00,7.85,7.89,7.85,7.89,790792.0,7.725,7.7644,7.725,7.7644,790792.0
2016-02-24 12:10:00,7.89,7.9,7.86,7.87,476920.0,7.7644,7.7742,7.7348,7.7447,476920.0
2016-02-24 12:20:00,7.87,7.89,7.86,7.86,453536.0,7.7447,7.7644,7.7348,7.7348,453536.0
2016-02-24 12:30:00,7.86,7.87,7.83,7.84,570256.0,7.7348,7.7447,7.7053,7.7152,570256.0
2016-02-24 12:40:00,7.84,7.87,7.83,7.87,400408.0,7.7152,7.7447,7.7053,7.7447,400408.0
2016-02-24 12:50:00,7.87,7.89,7.86,7.87,283368.0,7.7447,7.7644,7.7348,7.7447,283368.0
2016-02-24 13:00:00,7.87,7.93,7.87,7.93,985528.0,7.7447,7.8037,7.7447,7.8037,985528.0
2016-02-24 13:10:00,7.93,7.93,7.89,7.89,463376.0,7.8037,7.8037,7.7644,7.7644,463376.0
2016-02-24 13:20:00,7.9,7.92,7.89,7.91,217600.0,7.7742,7.7939,7.7644,7.784,217600.0
2016-02-24 13:30:00,7.91,7.92,7.89,7.89,132024.0,7.784,7.7939,7.7644,7.7644,132024.0
2016-02-24 13:40:00,7.9,7.92,7.89,7.9,108200.0,7.7742,7.7939,7.7644,7.7742,108200.0
2016-02-24 13:50:00,7.91,7.94,7.91,7.92,207568.0,7.784,7.8136,7.784,7.7939,207568.0
2016-02-24 14:00:00,7.93,7.99,7.92,7.99,443792.0,7.8037,7.8628,7.7939,7.8628,443792.0
2016-02-24 14:10:00,7.99,8.02,7.99,8.01,1270960.0,7.8628,7.8923,7.8628,7.8825,1270960.0
2016-02-24 14:20:00,8.0,8.05,8.0,8.05,835296.0,7.8726,7.9218,7.8726,7.9218,835296.0
2016-02-24 14:30:00,8.04,8.05,8.03,8.04,321048.0,7.912,7.9218,7.9021,7.912,321048.0
2016-02-24 14:40:00,8.05,8.06,8.04,8.04,361600.0,7.9218,7.9317,7.912,7.912,361600.0
2016-02-24 14:50:00,8.04,8.04,8.02,8.02,166064.0,7.912,7.912,7.8923,7.8923,166064.0
2016-02-24 15:00:00,8.03,8.09,8.03,8.08,423256.0,7.9021,7.9612,7.9021,7.9513,423256.0
2016-02-24 15:10:00,8.09,8.12,8.08,8.12,815552.0,7.9612,7.9907,7.9513,7.9907,815552.0
2016-02-24 15:20:00,8.12,8.13,8.1,8.12,467984.0,7.9907,8.0005,7.971,7.9907,467984.0
2016-02-24 15:30:00,8.12,8.14,8.1,8.13,460176.0,7.9907,8.0104,7.971,8.0005,460176.0
2016-02-24 15:40:00,8.13,8.13,8.08,8.09,509368.0,8.0005,8.0005,7.9513,7.9612,509368.0
2016-02-24 15:50:00,8.08,8.13,8.08,8.12,657672.0,7.9513,8.0005,7.9513,7.9907,657672.0
2016-02-25 09:30:00,8.16,8.18,8.1,8.11,678176.0,8.0301,8.0497,7.971,7.9809,678176.0
2016-02-25 09:40:00,8.11,8.11,8.06,8.08,460504.0,7.9809,7.9809,7.9317,7.9513,460504.0
2016-02-25 09:50:00,8.08,8.1,8.04,8.04,874184.0,7.9513,7.971,7.912,7.912,874184.0
2016-02-25 10:00:00,8.05,8.05,8.01,8.02,556808.0,7.9218,7.9218,7.8825,7.8923,556808.0
2016-02-25 10:10:00,8.02,8.08,8.01,8.07,387872.0,7.8923,7.9513,7.8825,7.9415,387872.0
2016-02-25 10:20:00,8.07,8.1,8.06,8.1,461088.0,7.9415,7.971,7.9317,7.971,461088.0
2016-02-25 10:30:00,8.1,8.1,8.06,8.1,367880.0,7.971,7.971,7.9317,7.971,367880.0
2016-02-25 10:40:00,8.1,8.13,8.1,8.12,460336.0,7.971,8.0005,7.971,7.9907,460336.0
2016-02-25 10:50:00,8.12,8.13,8.08,8.08,848520.0,7.9907,8.0005,7.9513,7.9513,848520.0
2016-02-25 11:00:00,8.08,8.1,8.06,8.09,217072.0,7.9513,7.971,7.9317,7.9612,217072.0
2016-02-25 11:10:00,8.09,8.1,8.06,8.08,198464.0,7.9612,7.971,7.9317,7.9513,198464.0
2016-02-25 11:20:00,8.08,8.12,8.08,8.11,426680.0,7.9513,7.9907,7.9513,7.9809,426680.0
2016-02-25 11:30:00,8.11,8.12,8.09,8.1,420400.0,7.9809,7.9907,7.9612,7.971,420400.0
2016-02-25 11:40:00,8.1,8.11,8.07,8.09,122936.0,7.971,7.9809,7.9415,7.9612,122936.0
2016-02-25 11:50:00,8.09,8.13,8.09,8.13,1057176.0,7.9612,8.0005,7.9612,8.0005,1057176.0
2016-02-25 12:00:00,8.13,8.13,8.11,8.11,478344.0,8.0005,8.0005,7.9809,7.9809,478344.0
2016-02-25 12:10:00,8.11,8.12,8.1,8.1,312328.0,7.9809,7.9907,7.971,7.971,312328.0
2016-02-25 12:20:00,8.1,8.11,8.09,8.1,257480.0,7.971,7.9809,7.9612,7.971,257480.0
2016-02-25 12:30:00,8.1,8.1,8.07,8.07,208152.0,7.971,7.971,7.9415,7.9415,208152.0
2016-02-25 12:40:00,8.07,8.08,8.06,8.07,264872.0,7.9415,7.9513,7.9317,7.9415,264872.0
2016-02-25 12:50:00,8.07,8.1,8.07,8.09,661976.0,7.9415,7.971,7.9415,7.9612,661976.0
2016-02-25 13:00:00,8.09,8.12,8.09,8.11,395344.0,7.9612,7.9907,7.9612,7.9809,395344.0
2016-02-25 13:10:00,8.11,8.13,8.1,8.12,580944.0,7.9809,8.0005,7.971,7.9907,580944.0
2016-02-25 13:20:00,8.13,8.15,8.13,8.14,391808.0,8.0005,8.0202,8.0005,8.0104,391808.0
2016-02-25 13:30:00,8.14,8.18,8.14,8.18,454336.0,8.0104,8.0497,8.0104,8.0497,454336.0
2016-02-25 13:40:00,8.18,8.19,8.17,8.17,421648.0,8.0497,8.0596,8.0399,8.0399,421648.0
2016-02-25 13:50:00,8.18,8.19,8.17,8.18,262672.0,8.0497,8.0596,8.0399,8.0497,262672.0
2016-02-25 14:00:00,8.18,8.18,8.16,8.17,175528.0,8.0497,8.0497,8.0301,8.0399,175528.0
2016-02-25 14:10:00,8.17,8.19,8.17,8.19,198656.0,8.0399,8.0596,8.0399,8.0596,198656.0
2016-02-25 14:20:00,8.19,8.19,8.17,8.18,171096.0,8.0596,8.0596,8.0399,8.0497,171096.0
2016-02-25 14:30:00,8.18,8.18,8.16,8.17,410808.0,8.0497,8.0497,8.0301,8.0399,410808.0
2016-02-25 14:40:00,8.17,8.17,8.15,8.15,63752.0,8.0399,8.0399,8.0202,8.0202,63752.0
2016-02-25 14:50:00,8.15,8.15,8.13,8.15,124952.0,8.0202,8.0202,8.0005,8.0202,124952.0
2016-02-25 15:00:00,8.15,8.19,8.15,8.18,453760.0,8.0202,8.0596,8.0202,8.0497,453760.0
2016-02-25 15:10:00,8.19,8.2,8.18,8.18,479864.0,8.0596,8.0694,8.0497,8.0497,479864.0
2016-02-25 15:20:00,8.18,8.19,8.18,8.18,768944.0,8.0497,8.0596,8.0497,8.0497,768944.0
2016-02-25 15:30:00,8.18,8.21,8.17,8.21,365304.0,8.0497,8.0793,8.0399,8.0793,365304.0
2016-02-25 15:40:00,8.21,8.24,8.2,8.23,405800.0,8.0793,8.1088,8.0694,8.0989,405800.0
2016-02-25 15:50:00,8.23,8.27,8.23,8.27,1131240.0,8.0989,8.1383,8.0989,8.1383,1131240.0
2016-02-26 09:30:00,8.4,8.41,8.36,8.39,1223096.0,8.2662,8.2761,8.2269,8.2564,1223096.0
2016-02-26 09:40:00,8.38,8.4,8.35,8.36,677728.0,8.2466,8.2662,8.217,8.2269,677728.0
2016-02-26 09:50:00,8.36,8.38,8.35,8.36,582952.0,8.2269,8.2466,8.217,8.2269,582952.0
2016-02-26 10:00:00,8.35,8.35,8.3,8.3,618512.0,8.217,8.217,8.1678,8.1678,618512.0
2016-02-26 10:10:00,8.31,8.33,8.3,8.3,456496.0,8.1777,8.1974,8.1678,8.1678,456496.0
2016-02-26 10:20:00,8.31,8.31,8.28,8.3,581328.0,8.1777,8.1777,8.1482,8.1678,581328.0
2016-02-26 10:30:00,8.3,8.34,8.3,8.34,671208.0,8.1678,8.2072,8.1678,8.2072,671208.0
2016-02-26 10:40:00,8.34,8.35,8.33,8.34,732688.0,8.2072,8.217,8.1974,8.2072,732688.0
2016-02-26 10:50:00,8.34,8.34,8.32,8.34,284752.0,8.2072,8.2072,8.1875,8.2072,284752.0
2016-02-26 11:00:00,8.34,8.35,8.33,8.34,259504.0,8.2072,8.217,8.1974,8.2072,259504.0
2016-02-26 11:10:00,8.32,8.34,8.32,8.33,103696.0,8.1875,8.2072,8.1875,8.1974,103696.0
2016-02-26 11:20:00,8.32,8.32,8.29,8.29,371704.0,8.1875,8.1875,8.158,8.158,371704.0
2016-02-26 11:30:00,8.28,8.29,8.27,8.27,287584.0,8.1482,8.158,8.1383,8.1383,287584.0
2016-02-26 11:40:00,8.26,8.29,8.26,8.28,312080.0,8.1285,8.158,8.1285,8.1482,312080.0
2016-02-26 11:50:00,8.28,8.29,8.27,8.28,401336.0,8.1482,8.158,8.1383,8.1482,401336.0
2016-02-26 12:00:00,8.28,8.28,8.22,8.24,354872.0,8.1482,8.1482,8.0891,8.1088,354872.0
2016-02-26 12:10:00,8.24,8.26,8.23,8.25,135160.0,8.1088,8.1285,8.0989,8.1186,135160.0
2016-02-26 12:20:00,8.24,8.26,8.24,8.24,146544.0,8.1088,8.1285,8.1088,8.1088,146544.0
2016-02-26 12:30:00,8.25,8.27,8.25,8.25,537464.0,8.1186,8.1383,8.1186,8.1186,537464.0
2016-02-26 12:40:00,8.25,8.26,8.24,8.26,89480.0,8.1186,8.1285,8.1088,8.1285,89480.0
2016-02-26 12:50:00,8.25,8.3,8.24,8.29,508336.0,8.1186,8.1678,8.1088,8.158,508336.0
2016-02-26 13:00:00,8.28,8.3,8.28,8.29,165656.0,8.1482,8.1678,8.1482,8.158,165656.0
2016-02-26 13:10:00,8.29,8.29,8.27,8.27,166440.0,8.158,8.158,8.1383,8.1383,166440.0
2016-02-26 13:20:00,8.27,8.27,8.26,8.26,341600.0,8.1383,8.1383,8.1285,8.1285,341600.0
2016-02-26 13:30:00,8.26,8.29,8.26,8.28,350448.0,8.1285,8.158,8.1285,8.1482,350448.0
2016-02-26 13:40:00,8.27,8.28,8.25,8.26,443760.0,8.1383,8.1482,8.1186,8.1285,443760.0
2016-02-26 13:50:00,8.26,8.26,8.23,8.25,105520.0,8.1285,8.1285,8.0989,8.1186,105520.0
2016-02-26 14:00:00,8.26,8.28,8.26,8.28,121920.0,8.1285,8.1482,8.1285,8.1482,121920.0
2016-02-26 14:10:00,8.26,8.27,8.25,8.26,85040.0,8.1285,8.1383,8.1186,8.1285,85040.0
2016-02-26 14:20:00,8.25,8.29,8.25,8.29,220280.0,8.1186,8.158,8.1186,8.158,220280.0
2016-02-26 14:30:00,8.28,8.29,8.22,8.22,173168.0,8.1482,8.158,8.0891,8.0891,173168.0
2016-02-26 14:40:00,8.22,8.26,8.22,8.26,273136.0,8.0891,8.1285,8.0891,8.1285,273136.0
2016-02-26 14:50:00,8.25,8.26,8.24,8.24,41536.0,8.1186,8.1285,8.1088,8.1088,41536.0
2016-02-26 15:00:00,8.23,8.29,8.23,8.28,187088.0,8.0989,8.158,8.0989,8.1482,187088.0
2016-02-26 15:10:00,8.28,8.29,8.27,8.28,69952.0,8.1482,8.158,8.1383,8.1482,69952.0
2016-02-26 15:20:00,8.28,8.28,8.25,8.26,220864.0,8.1482,8.1482,8.1186,8.1285,220864.0
2016-02-26 15:30:00,8.26,8.28,8.25,8.26,136744.0,8.1285,8.1482,8.1186,8.1285,136744.0
2016-02-26 15:40:00,8.26,8.27,8.25,8.27,283728.0,8.1285,8.1383,8.1186,8.1383,283728.0
2016-02-26 15:50:00,8.27,8.28,8.25,8.25,750576.0,8.1383,8.1482,8.1186,8.1186,750576.0
2016-02-29 09:30:00,8.24,8.29,8.22,8.27,957632.0,8.1088,8.158,8.0891,8.1383,957632.0
2016-02-29 09:40:00,8.28,8.3,8.24,8.28,621008.0,8.1482,8.1678,8.1088,8.1482,621008.0
2016-02-29 09:50:00,8.29,8.31,8.28,8.28,343776.0,8.158,8.1777,8.1482,8.1482,343776.0
2016-02-29 10:00:00,8.28,8.28,8.24,8.26,425040.0,8.1482,8.1482,8.1088,8.1285,425040.0
2016-02-29 10:10:00,8.27,8.29,8.24,8.27,204568.0,8.1383,8.158,8.1088,8.1383,204568.0
2016-02-29 10:20:00,8.28,8.31,8.27,8.27,280504.0,8.1482,8.1777,8.1383,8.1383,280504.0
2016-02-29 10:30:00,8.28,8.29,8.26,8.27,219904.0,8.1482,8.158,8.1285,8.1383,219904.0
2016-02-29 10:40:00,8.26,8.29,8.26,8.28,124232.0,8.1285,8.158,8.1285,8.1482,124232.0
2016-02-29 10:50:00,8.27,8.31,8.27,8.3,194112.0,8.1383,8.1777,8.1383,8.1678,194112.0
2016-02-29 11:00:00,8.3,8.31,8.28,8.29,206544.0,8.1678,8.1777,8.1482,8.158,206544.0
2016-02-29 11:10:00,8.29,8.32,8.29,8.31,197744.0,8.158,8.1875,8.158,8.1777,197744.0
2016-02-29 11:20:00,8.31,8.33,8.31,8.31,168800.0,8.1777,8.1974,8.1777,8.1777,168800.0
2016-02-29 11:30:00,8.31,8.36,8.31,8.36,1238376.0,8.1777,8.2269,8.1777,8.2269,1238376.0
2016-02-29 11:40:00,8.36,8.36,8.35,8.35,174064.0,8.2269,8.2269,8.217,8.217,174064.0
2016-02-29 11:50:00,8.35,8.36,8.34,8.35,166360.0,8.217,8.2269,8.2072,8.217,166360.0
2016-02-29 12:00:00,8.35,8.35,8.33,8.33,323264.0,8.217,8.217,8.1974,8.1974,323264.0
2016-02-29 12:10:00,8.34,8.36,8.33,8.35,172704.0,8.2072,8.2269,8.1974,8.217,172704.0
2016-02-29 12:20:00,8.36,8.36,8.33,8.33,95616.0,8.2269,8.2269,8.1974,8.1974,95616.0
2016-02-29 12:30:00,8.33,8.33,8.31,8.31,174824.0,8.1974,8.1974,8.1777,8.1777,174824.0
2016-02-29 12:40:00,8.32,8.33,8.32,8.32,37216.0,8.1875,8.1974,8.1875,8.1875,37216.0
2016-02-29 12:50:00,8.32,8.34,8.32,8.34,58008.0,8.1875,8.2072,8.1875,8.2072,58008.0
2016-02-29 13:00:00,8.34,8.34,8.33,8.33,36448.0,8.2072,8.2072,8.1974,8.1974,36448.0
2016-02-29 13:10:00,8.33,8.34,8.31,8.32,82936.0,8.1974,8.2072,8.1777,8.1875,82936.0
2016-02-29 13:20:00,8.32,8.32,8.29,8.29,202400.0,8.1875,8.1875,8.158,8.158,202400.0
2016-02-29 13:30:00,8.28,8.29,8.28,8.29,115992.0,8.1482,8.158,8.1482,8.158,115992.0
2016-02-29 13:40:00,8.29,8.29,8.27,8.28,53768.0,8.158,8.158,8.1383,8.1482,53768.0
2016-02-29 13:50:00,8.28,8.29,8.28,8.29,119200.0,8.1482,8.158,8.1482,8.158,119200.0
2016-02-29 14:00:00,8.29,8.29,8.25,8.25,129328.0,8.158,8.158,8.1186,8.1186,129328.0
2016-02-29 14:10:00,8.25,8.26,8.23,8.23,166056.0,8.1186,8.1285,8.0989,8.0989,166056.0
2016-02-29 14:20:00,8.23,8.23,8.2,8.23,474912.0,8.0989,8.0989,8.0694,8.0989,474912.0
2016-02-29 14:30:00,8.23,8.24,8.22,8.23,134512.0,8.0989,8.1088,8.0891,8.0989,134512.0
2016-02-29 14:40:00,8.23,8.23,8.19,8.2,279096.0,8.0989,8.0989,8.0596,8.0694,279096.0
2016-02-29 14:50:00,8.2,8.22,8.19,8.2,228672.0,8.0694,8.0891,8.0596,8.0694,228672.0
2016-02-29 15:00:00,8.19,8.2,8.15,8.17,437544.0,8.0596,8.0694,8.0202,8.0399,437544.0
2016-02-29 15:10:00,8.17,8.17,8.13,8.14,396608.0,8.0399,8.0399,8.0005,8.0104,396608.0
2016-02-29 15:20:00,8.14,8.19,8.14,8.18,307808.0,8.0104,8.0596,8.0104,8.0497,307808.0
2016-02-29 15:30:00,8.18,8.2,8.17,8.19,187144.0,8.0497,8.0694,8.0399,8.0596,187144.0
2016-02-29 15:40:00,8.19,8.2,8.17,8.18,412424.0,8.0596,8.0694,8.0399,8.0497,412424.0
2016-02-29 15:50:00,8.18,8.18,8.11,8.11,455944.0,8.0497,8.0497,7.9809,7.9809,455944.0
2016-03-01 09:30:00,8.26,8.28,8.23,8.23,540496.0,8.1285,8.1482,8.0989,8.0989,540496.0
2016-03-01 09:40:00,8.23,8.26,8.22,8.25,488240.0,8.0989,8.1285,8.0891,8.1186,488240.0
2016-03-01 09:50:00,8.25,8.28,8.24,8.27,368832.0,8.1186,8.1482,8.1088,8.1383,368832.0
2016-03-01 10:00:00,8.27,8.34,8.27,8.32,729440.0,8.1383,8.2072,8.1383,8.1875,729440.0
2016-03-01 10:10:00,8.32,8.34,8.3,8.31,268808.0,8.1875,8.2072,8.1678,8.1777,268808.0
2016-03-01 10:20:00,8.31,8.4,8.31,8.39,1040064.0,8.1777,8.2662,8.1777,8.2564,1040064.0
2016-03-01 10:30:00,8.4,8.42,8.39,8.41,487368.0,8.2662,8.2859,8.2564,8.2761,487368.0
2016-03-01 10:40:00,8.41,8.42,8.4,8.4,316608.0,8.2761,8.2859,8.2662,8.2662,316608.0
2016-03-01 10:50:00,8.4,8.41,8.38,8.39,289816.0,8.2662,8.2761,8.2466,8.2564,289816.0
2016-03-01 11:00:00,8.39,8.41,8.39,8.41,555408.0,8.2564,8.2761,8.2564,8.2761,555408.0
2016-03-01 11:10:00,8.41,8.44,8.41,8.43,394848.0,8.2761,8.3056,8.2761,8.2958,394848.0
2016-03-01 11:20:00,8.43,8.45,8.43,8.45,795408.0,8.2958,8.3154,8.2958,8.3154,795408.0
2016-03-01 11:30:00,8.45,8.48,8.45,8.48,568048.0,8.3154,8.345,8.3154,8.345,568048.0
2016-03-01 11:40:00,8.48,8.49,8.47,8.49,368960.0,8.345,8.3548,8.3351,8.3548,368960.0
2016-03-01 11:50:00,8.49,8.51,8.49,8.5,235568.0,8.3548,8.3745,8.3548,8.3646,235568.0
2016-03-01 12:00:00,8.5,8.55,8.5,8.53,217168.0,8.3646,8.4139,8.3646,8.3942,217168.0
2016-03-01 12:10:00,8.53,8.53,8.52,8.52,101192.0,8.3942,8.3942,8.3843,8.3843,101192.0
2016-03-01 12:20:00,8.52,8.53,8.51,8.53,98136.0,8.3843,8.3942,8.3745,8.3942,98136.0
2016-03-01 12:30:00,8.53,8.53,8.52,8.52,76800.0,8.3942,8.3942,8.3843,8.3843,76800.0
2016-03-01 12:40:00,8.51,8.54,8.51,8.52,125136.0,8.3745,8.404,8.3745,8.3843,125136.0
2016-03-01 12:50:00,8.52,8.53,8.52,8.53,109640.0,8.3843,8.3942,8.3843,8.3942,109640.0
2016-03-01 13:00:00,8.53,8.53,8.51,8.52,78552.0,8.3942,8.3942,8.3745,8.3843,78552.0
2016-03-01 13:10:00,8.52,8.53,8.52,8.52,113312.0,8.3843,8.3942,8.3843,8.3843,113312.0
2016-03-01 13:20:00,8.53,8.55,8.53,8.54,175640.0,8.3942,8.4139,8.3942,8.404,175640.0
2016-03-01 13:30:00,8.54,8.56,8.54,8.56,380760.0,8.404,8.4237,8.404,8.4237,380760.0
2016-03-01 13:40:00,8.56,8.57,8.56,8.57,690056.0,8.4237,8.4335,8.4237,8.4335,690056.0
2016-03-01 13:50:00,8.57,8.57,8.54,8.56,215048.0,8.4335,8.4335,8.404,8.4237,215048.0
2016-03-01 14:00:00,8.55,8.57,8.55,8.57,216816.0,8.4139,8.4335,8.4139,8.4335,216816.0
2016-03-01 14:10:00,8.57,8.58,8.56,8.57,93928.0,8.4335,8.4434,8.4237,8.4335,93928.0
2016-03-01 14:20:00,8.57,8.57,8.55,8.56,216032.0,8.4335,8.4335,8.4139,8.4237,216032.0
2016-03-01 14:30:00,8.56,8.57,8.55,8.55,208360.0,8.4237,8.4335,8.4139,8.4139,208360.0
2016-03-01 14:40:00,8.56,8.58,8.56,8.58,412264.0,8.4237,8.4434,8.4237,8.4434,412264.0
2016-03-01 14:50:00,8.58,8.6,8.58,8.6,463552.0,8.4434,8.4631,8.4434,8.4631,463552.0
2016-03-01 15:00:00,8.6,8.62,8.6,8.61,379784.0,8.4631,8.4827,8.4631,8.4729,379784.0
2016-03-01 15:10:00,8.61,8.62,8.6,8.6,250872.0,8.4729,8.4827,8.4631,8.4631,250872.0
2016-03-01 15:20:00,8.6,8.6,8.58,8.59,107760.0,8.4631,8.4631,8.4434,8.4532,107760.0
2016-03-01 15:30:00,8.59,8.59,8.57,8.57,343584.0,8.4532,8.4532,8.4335,8.4335,343584.0
2016-03-01 15:40:00,8.57,8.58,8.56,8.57,351864.0,8.4335,8.4434,8.4237,8.4335,351864.0
2016-03-01 15:50:00,8.58,8.63,8.57,8.63,706880.0,8.4434,8.4926,8.4335,8.4926,706880.0
2016-03-02 09:30:00,8.6,8.63,8.59,8.6,1157144.0,8.4631,8.4926,8.4532,8.4631,1157144.0
2016-03-02 09:40:00,8.61,8.62,8.59,8.59,334072.0,8.4729,8.4827,8.4532,8.4532,334072.0
2016-03-02 09:50:00,8.59,8.59,8.55,8.58,344264.0,8.4532,8.4532,8.4139,8.4434,344264.0
2016-03-02 10:00:00,8.57,8.62,8.57,8.61,579920.0,8.4335,8.4827,8.4335,8.4729,579920.0
2016-03-02 10:10:00,8.61,8.64,8.61,8.63,530688.0,8.4729,8.5024,8.4729,8.4926,530688.0
2016-03-02 10:20:00,8.63,8.63,8.6,8.6,178656.0,8.4926,8.4926,8.4631,8.4631,178656.0
2016-03-02 10:30:00,8.6,8.6,8.56,8.56,819712.0,8.4631,8.4631,8.4237,8.4237,819712.0
2016-03-02 10:40:00,8.55,8.57,8.54,8.57,572264.0,8.4139,8.4335,8.404,8.4335,572264.0
2016-03-02 10:50:00,8.57,8.6,8.56,8.6,581424.0,8.4335,8.4631,8.4237,8.4631,581424.0
2016-03-02 11:00:00,8.59,8.62,8.58,8.6,424832.0,8.4532,8.4827,8.4434,8.4631,424832.0
2016-03-02 11:10:00,8.61,8.61,8.56,8.56,407280.0,8.4729,8.4729,8.4237,8.4237,407280.0
2016-03-02 11:20:00,8.56,8.56,8.55,8.56,184704.0,8.4237,8.4237,8.4139,8.4237,184704.0
2016-03-02 11:30:00,8.56,8.58,8.54,8.56,500024.0,8.4237,8.4434,8.404,8.4237,500024.0
2016-03-02 11:40:00,8.55,8.57,8.55,8.55,67112.0,8.4139,8.4335,8.4139,8.4139,67112.0
2016-03-02 11:50:00,8.55,8.56,8.51,8.52,935264.0,8.4139,8.4237,8.3745,8.3843,935264.0
2016-03-02 12:00:00,8.51,8.52,8.5,8.52,756152.0,8.3745,8.3843,8.3646,8.3843,756152.0
2016-03-02 12:10:00,8.52,8.53,8.52,8.52,355264.0,8.3843,8.3942,8.3843,8.3843,355264.0
2016-03-02 12:20:00,8.52,8.54,8.52,8.52,212336.0,8.3843,8.404,8.3843,8.3843,212336.0
2016-03-02 12:30:00,8.52,8.55,8.51,8.54,581136.0,8.3843,8.4139,8.3745,8.404,581136.0
2016-03-02 12:40:00,8.54,8.55,8.54,8.55,769696.0,8.404,8.4139,8.404,8.4139,769696.0
2016-03-02 12:50:00,8.55,8.56,8.54,8.55,125392.0,8.4139,8.4237,8.404,8.4139,125392.0
2016-03-02 13:00:00,8.55,8.56,8.54,8.55,181576.0,8.4139,8.4237,8.404,8.4139,181576.0
2016-03-02 13:10:00,8.55,8.56,8.54,8.56,84472.0,8.4139,8.4237,8.404,8.4237,84472.0
2016-03-02 13:20:00,8.56,8.57,8.54,8.56,134976.0,8.4237,8.4335,8.404,8.4237,134976.0
2016-03-02 13:30:00,8.56,8.57,8.55,8.56,32064.0,8.4237,8.4335,8.4139,8.4237,32064.0
2016-03-02 13:40:00,8.56,8.58,8.56,8.57,82784.0,8.4237,8.4434,8.4237,8.4335,82784.0
2016-03-02 13:50:00,8.57,8.57,8.53,8.53,230776.0,8.4335,8.4335,8.3942,8.3942,230776.0
2016-03-02 14:00:00,8.53,8.54,8.52,8.52,164152.0,8.3942,8.404,8.3843,8.3843,164152.0
2016-03-02 14:10:00,8.5,8.52,8.5,8.51,73856.0,8.3646,8.3843,8.3646,8.3745,73856.0
2016-03-02 14:20:00,8.51,8.55,8.51,8.54,249624.0,8.3745,8.4139,8.3745,8.404,249624.0
2016-03-02 14:30:00,8.54,8.57,8.54,8.56,399704.0,8.404,8.4335,8.404,8.4237,399704.0
2016-03-02 14:40:00,8.56,8.59,8.56,8.58,605936.0,8.4237,8.4532,8.4237,8.4434,605936.0
2016-03-02 14:50:00,8.58,8.6,8.58,8.58,637808.0,8.4434,8.4631,8.4434,8.4434,637808.0
2016-03-02 15:00:00,8.58,8.58,8.55,8.56,348240.0,8.4434,8.4434,8.4139,8.4237,348240.0
2016-03-02 15:10:00,8.56,8.6,8.56,8.58,271760.0,8.4237,8.4631,8.4237,8.4434,271760.0
2016-03-02 15:20:00,8.58,8.61,8.58,8.58,221432.0,8.4434,8.4729,8.4434,8.4434,221432.0
2016-03-02 15:30:00,8.58,8.6,8.56,8.59,501680.0,8.4434,8.4631,8.4237,8.4532,501680.0
2016-03-02 15:40:00,8.59,8.61,8.59,8.6,224520.0,8.4532,8.4729,8.4532,8.4631,224520.0
2016-03-02 15:50:00,8.6,8.64,8.6,8.63,1006104.0,8.4631,8.5024,8.4631,8.4926,1006104.0
2016-03-03 09:30:00,8.62,8.63,8.58,8.59,508936.0,8.4827,8.4926,8.4434,8.4532,508936.0
2016-03-03 09:40:00,8.6,8.61,8.56,8.57,475744.0,8.4631,8.4729,8.4237,8.4335,475744.0
2016-03-03 09:50:00,8.57,8.58,8.55,8.56,293096.0,8.4335,8.4434,8.4139,8.4237,293096.0
2016-03-03 10:00:00,8.57,8.59,8.54,8.57,1675856.0,8.4335,8.4532,8.404,8.4335,1675856.0
2016-03-03 10:10:00,8.57,8.57,8.52,8.54,721480.0,8.4335,8.4335,8.3843,8.404,721480.0
2016-03-03 10:20:00,8.54,8.55,8.52,8.55,475136.0,8.404,8.4139,8.3843,8.4139,475136.0
2016-03-03 10:30:00,8.56,8.57,8.55,8.56,278384.0,8.4237,8.4335,8.4139,8.4237,278384.0
2016-03-03 10:40:00,8.57,8.58,8.55,8.57,682584.0,8.4335,8.4434,8.4139,8.4335,682584.0
2016-03-03 10:50:00,8.57,8.58,8.56,8.56,246680.0,8.4335,8.4434,8.4237,8.4237,246680.0
2016-03-03 11:00:00,8.56,8.56,8.54,8.55,133312.0,8.4237,8.4237,8.404,8.4139,133312.0
2016-03-03 11:10:00,8.55,8.56,8.54,8.54,247800.0,8.4139,8.4237,8.404,8.404,247800.0
2016-03-03 11:20:00,8.54,8.54,8.49,8.5,454192.0,8.404,8.404,8.3548,8.3646,454192.0
2016-03-03 11:30:00,8.5,8.5,8.48,8.5,210080.0,8.3646,8.3646,8.345,8.3646,210080.0
2016-03-03 11:40:00,8.49,8.51,8.48,8.51,170000.0,8.3548,8.3745,8.345,8.3745,170000.0
2016-03-03 11:50:00,8.51,8.52,8.49,8.52,217424.0,8.3745,8.3843,8.3548,8.3843,217424.0
2016-03-03 12:00:00,8.52,8.54,8.51,8.53,233416.0,8.3843,8.404,8.3745,8.3942,233416.0
2016-03-03 12:10:00,8.54,8.54,8.52,8.52,370696.0,8.404,8.404,8.3843,8.3843,370696.0
2016-03-03 12:20:00,8.51,8.53,8.51,8.51,152600.0,8.3745,8.3942,8.3745,8.3745,152600.0
2016-03-03 12:30:00,8.51,8.53,8.51,8.53,115560.0,8.3745,8.3942,8.3745,8.3942,115560.0
2016-03-03 12:40:00,8.53,8.53,8.5,8.51,251560.0,8.3942,8.3942,8.3646,8.3745,251560.0
2016-03-03 12:50:00,8.51,8.52,8.51,8.52,79800.0,8.3745,8.3843,8.3745,8.3843,79800.0
2016-03-03 13:00:00,8.53,8.54,8.53,8.54,123544.0,8.3942,8.404,8.3942,8.404,123544.0
2016-03-03 13:10:00,8.55,8.55,8.53,8.54,133624.0,8.4139,8.4139,8.3942,8.404,133624.0
2016-03-03 13:20:00,8.54,8.55,8.52,8.53,164800.0,8.404,8.4139,8.3843,8.3942,164800.0
2016-03-03 13:30:00,8.53,8.57,8.53,8.56,254264.0,8.3942,8.4335,8.3942,8.4237,254264.0
2016-03-03 13:40:00,8.56,8.58,8.56,8.58,348840.0,8.4237,8.4434,8.4237,8.4434,348840.0
2016-03-03 13:50:00,8.59,8.59,8.57,8.58,211304.0,8.4532,8.4532,8.4335,8.4434,211304.0
2016-03-03 14:00:00,8.58,8.58,8.56,8.56,188256.0,8.4434,8.4434,8.4237,8.4237,188256.0
2016-03-03 14:10:00,8.57,8.57,8.56,8.57,135176.0,8.4335,8.4335,8.4237,8.4335,135176.0
2016-03-03 14:20:00,8.57,8.6,8.57,8.58,326936.0,8.4335,8.4631,8.4335,8.4434,326936.0
2016-03-03 14:30:00,8.58,8.58,8.56,8.58,353976.0,8.4434,8.4434,8.4237,8.4434,353976.0
2016-03-03 14:40:00,8.58,8.59,8.58,8.59,248080.0,8.4434,8.4532,8.4434,8.4532,248080.0
2016-03-03 14:50:00,8.59,8.6,8.58,8.58,150104.0,8.4532,8.4631,8.4434,8.4434,150104.0
2016-03-03 15:00:00,8.59,8.6,8.58,8.58,244240.0,8.4532,8.4631,8.4434,8.4434,244240.0
2016-03-03 15:10:00,8.57,8.58,8.56,8.56,121688.0,8.4335,8.4434,8.4237,8.4237,121688.0
2016-03-03 15:20:00,8.56,8.58,8.56,8.58,260680.0,8.4237,8.4434,8.4237,8.4434,260680.0
2016-03-03 15:30:00,8.58,8.6,8.57,8.59,706504.0,8.4434,8.4631,8.4335,8.4532,706504.0
2016-03-03 15:40:00,8.59,8.6,8.59,8.6,252944.0,8.4532,8.4631,8.4532,8.4631,252944.0
2016-03-03 15:50:00,8.6,8.6,8.59,8.6,839152.0,8.4631,8.4631,8.4532,8.4631,839152.0
2016-03-04 09:30:00,8.62,8.63,8.54,8.54,652616.0,8.4827,8.4926,8.404,8.404,652616.0
2016-03-04 09:40:00,8.54,8.56,8.51,8.55,509960.0,8.404,8.4237,8.3745,8.4139,509960.0
2016-03-04 09:50:00,8.55,8.56,8.5,8.53,507784.0,8.4139,8.4237,8.3646,8.3942,507784.0
2016-03-04 10:00:00,8.53,8.55,8.5,8.54,222648.0,8.3942,8.4139,8.3646,8.404,222648.0
2016-03-04 10:10:00,8.54,8.56,8.52,8.54,177152.0,8.404,8.4237,8.3843,8.404,177152.0
2016-03-04 10:20:00,8.54,8.56,8.52,8.56,283384.0,8.404,8.4237,8.3843,8.4237,283384.0
2016-03-04 10:30:00,8.55,8.58,8.54,8.58,290800.0,8.4139,8.4434,8.404,8.4434,290800.0
2016-03-04 10:40:00,8.58,8.62,8.57,8.62,651336.0,8.4434,8.4827,8.4335,8.4827,651336.0
2016-03-04 10:50:00,8.61,8.61,8.59,8.6,434328.0,8.4729,8.4729,8.4532,8.4631,434328.0
2016-03-04 11:00:00,8.6,8.64,8.6,8.64,793936.0,8.4631,8.5024,8.4631,8.5024,793936.0
2016-03-04 11:10:00,8.64,8.68,8.63,8.67,479944.0,8.5024,8.5418,8.4926,8.5319,479944.0
2016-03-04 11:20:00,8.68,8.68,8.63,8.64,464752.0,8.5418,8.5418,8.4926,8.5024,464752.0
2016-03-04 11:30:00,8.64,8.65,8.62,8.63,271296.0,8.5024,8.5123,8.4827,8.4926,271296.0
2016-03-04 11:40:00,8.62,8.62,8.61,8.61,167552.0,8.4827,8.4827,8.4729,8.4729,167552.0
2016-03-04 11:50:00,8.62,8.65,8.62,8.64,301976.0,8.4827,8.5123,8.4827,8.5024,301976.0
2016-03-04 12:00:00,8.65,8.65,8.64,8.64,308024.0,8.5123,8.5123,8.5024,8.5024,308024.0
2016-03-04 12:10:00,8.65,8.65,8.62,8.63,77088.0,8.5123,8.5123,8.4827,8.4926,77088.0
2016-03-04 12:20:00,8.63,8.64,8.62,8.63,230328.0,8.4926,8.5024,8.4827,8.4926,230328.0
2016-03-04 12:30:00,8.64,8.65,8.63,8.64,129344.0,8.5024,8.5123,8.4926,8.5024,129344.0
2016-03-04 12:40:00,8.64,8.65,8.63,8.64,203912.0,8.5024,8.5123,8.4926,8.5024,203912.0
2016-03-04 12:50:00,8.64,8.67,8.64,8.67,409288.0,8.5024,8.5319,8.5024,8.5319,409288.0
2016-03-04 13:00:00,8.67,8.67,8.65,8.65,471968.0,8.5319,8.5319,8.5123,8.5123,471968.0
2016-03-04 13:10:00,8.65,8.65,8.64,8.65,251768.0,8.5123,8.5123,8.5024,8.5123,251768.0
2016-03-04 13:20:00,8.65,8.67,8.65,8.67,188904.0,8.5123,8.5319,8.5123,8.5319,188904.0
2016-03-04 13:30:00,8.67,8.69,8.66,8.69,428856.0,8.5319,8.5516,8.5221,8.5516,428856.0
2016-03-04 13:40:00,8.69,8.71,8.69,8.7,289936.0,8.5516,8.5713,8.5516,8.5615,289936.0
2016-03-04 13:50:00,8.7,8.72,8.7,8.71,359280.0,8.5615,8.5811,8.5615,8.5713,359280.0
2016-03-04 14:00:00,8.71,8.71,8.7,8.7,286400.0,8.5713,8.5713,8.5615,8.5615,286400.0
2016-03-04 14:10:00,8.7,8.7,8.66,8.66,270128.0,8.5615,8.5615,8.5221,8.5221,270128.0
2016-03-04 14:20:00,8.66,8.67,8.63,8.64,222264.0,8.5221,8.5319,8.4926,8.5024,222264.0
2016-03-04 14:30:00,8.64,8.65,8.63,8.63,157032.0,8.5024,8.5123,8.4926,8.4926,157032.0
2016-03-04 14:40:00,8.63,8.63,8.59,8.61,248024.0,8.4926,8.4926,8.4532,8.4729,248024.0
2016-03-04 14:50:00,8.61,8.61,8.56,8.58,234360.0,8.4729,8.4729,8.4237,8.4434,234360.0
2016-03-04 15:00:00,8.59,8.59,8.55,8.59,274504.0,8.4532,8.4532,8.4139,8.4532,274504.0
2016-03-04 15:10:00,8.59,8.61,8.56,8.61,320968.0,8.4532,8.4729,8.4237,8.4729,320968.0
2016-03-04 15:20:00,8.61,8.62,8.6,8.62,375768.0,8.4729,8.4827,8.4631,8.4827,375768.0
2016-03-04 15:30:00,8.62,8.63,8.6,8.61,196112.0,8.4827,8.4926,8.4631,8.4729,196112.0
2016-03-04 15:40:00,8.61,8.64,8.61,8.61,253552.0,8.4729,8.5024,8.4729,8.4729,253552.0
2016-03-04 15:50:00,8.62,8.62,8.59,8.61,660416.0,8.4827,8.4827,8.4532,8.4729,660416.0
2016-03-07 09:30:00,8.52,8.54,8.5,8.54,818024.0,8.3843,8.404,8.3646,8.404,818024.0
2016-03-07 09:40:00,8.53,8.55,8.53,8.53,562280.0,8.3942,8.4139,8.3942,8.3942,562280.0
2016-03-07 09:50:00,8.53,8.53,8.46,8.47,943064.0,8.3942,8.3942,8.3253,8.3351,943064.0
2016-03-07 10:00:00,8.46,8.5,8.45,8.49,989008.0,8.3253,8.3646,8.3154,8.3548,989008.0
2016-03-07 10:10:00,8.49,8.51,8.47,8.51,775992.0,8.3548,8.3745,8.3351,8.3745,775992.0
2016-03-07 10:20:00,8.5,8.5,8.45,8.46,489432.0,8.3646,8.3646,8.3154,8.3253,489432.0
2016-03-07 10:30:00,8.46,8.51,8.46,8.5,455792.0,8.3253,8.3745,8.3253,8.3646,455792.0
2016-03-07 10:40:00,8.51,8.52,8.5,8.5,532232.0,8.3745,8.3843,8.3646,8.3646,532232.0
2016-03-07 10:50:00,8.5,8.52,8.49,8.5,160536.0,8.3646,8.3843,8.3548,8.3646,160536.0
2016-03-07 11:00:00,8.51,8.51,8.49,8.51,299088.0,8.3745,8.3745,8.3548,8.3745,299088.0
2016-03-07 11:10:00,8.52,8.54,8.51,8.52,950952.0,8.3843,8.404,8.3745,8.3843,950952.0
2016-03-07 11:20:00,8.52,8.56,8.52,8.54,780696.0,8.3843,8.4237,8.3843,8.404,780696.0
2016-03-07 11:30:00,8.54,8.6,8.54,8.58,1193408.0,8.404,8.4631,8.404,8.4434,1193408.0
2016-03-07 11:40:00,8.58,8.62,8.58,8.61,639280.0,8.4434,8.4827,8.4434,8.4729,639280.0
2016-03-07 11:50:00,8.6,8.61,8.58,8.58,133720.0,8.4631,8.4729,8.4434,8.4434,133720.0
2016-03-07 12:00:00,8.58,8.59,8.57,8.58,131352.0,8.4434,8.4532,8.4335,8.4434,131352.0
2016-03-07 12:10:00,8.58,8.58,8.56,8.57,218768.0,8.4434,8.4434,8.4237,8.4335,218768.0
2016-03-07 12:20:00,8.57,8.58,8.56,8.58,63392.0,8.4335,8.4434,8.4237,8.4434,63392.0
2016-03-07 12:30:00,8.58,8.59,8.58,8.58,65712.0,8.4434,8.4532,8.4434,8.4434,65712.0
2016-03-07 12:40:00,8.58,8.6,8.57,8.58,137056.0,8.4434,8.4631,8.4335,8.4434,137056.0
2016-03-07 12:50:00,8.58,8.59,8.57,8.58,70560.0,8.4434,8.4532,8.4335,8.4434,70560.0
2016-03-07 13:00:00,8.58,8.6,8.58,8.6,120408.0,8.4434,8.4631,8.4434,8.4631,120408.0
2016-03-07 13:10:00,8.6,8.61,8.58,8.59,152624.0,8.4631,8.4729,8.4434,8.4532,152624.0
2016-03-07 13:20:00,8.58,8.58,8.53,8.53,212616.0,8.4434,8.4434,8.3942,8.3942,212616.0
2016-03-07 13:30:00,8.53,8.53,8.47,8.48,554096.0,8.3942,8.3942,8.3351,8.345,554096.0
2016-03-07 13:40:00,8.49,8.5,8.48,8.48,126904.0,8.3548,8.3646,8.345,8.345,126904.0
2016-03-07 13:50:00,8.49,8.5,8.48,8.48,69408.0,8.3548,8.3646,8.345,8.345,69408.0
2016-03-07 14:00:00,8.48,8.5,8.46,8.47,163632.0,8.345,8.3646,8.3253,8.3351,163632.0
2016-03-07 14:10:00,8.47,8.49,8.45,8.45,132632.0,8.3351,8.3548,8.3154,8.3154,132632.0
2016-03-07 14:20:00,8.45,8.46,8.43,8.44,275808.0,8.3154,8.3253,8.2958,8.3056,275808.0
2016-03-07 14:30:00,8.43,8.44,8.39,8.4,166384.0,8.2958,8.3056,8.2564,8.2662,166384.0
2016-03-07 14:40:00,8.4,8.42,8.4,8.42,223144.0,8.2662,8.2859,8.2662,8.2859,223144.0
2016-03-07 14:50:00,8.41,8.43,8.41,8.42,106968.0,8.2761,8.2958,8.2761,8.2859,106968.0
2016-03-07 15:00:00,8.42,8.42,8.38,8.42,258912.0,8.2859,8.2859,8.2466,8.2859,258912.0
2016-03-07 15:10:00,8.42,8.47,8.42,8.47,267656.0,8.2859,8.3351,8.2859,8.3351,267656.0
2016-03-07 15:20:00,8.47,8.49,8.45,8.48,303584.0,8.3351,8.3548,8.3154,8.345,303584.0
2016-03-07 15:30:00,8.48,8.53,8.47,8.53,414848.0,8.345,8.3942,8.3351,8.3942,414848.0
2016-03-07 15:40:00,8.52,8.53,8.48,8.48,656832.0,8.3843,8.3942,8.345,8.345,656832.0
2016-03-07 15:50:00,8.49,8.51,8.48,8.51,1361128.0,8.3548,8.3745,8.345,8.3745,1361128.0
2016-03-08 09:30:00,8.38,8.39,8.35,8.36,884968.0,8.2466,8.2564,8.217,8.2269,884968.0
2016-03-08 09:40:00,8.35,8.43,8.34,8.43,914032.0,8.217,8.2958,8.2072,8.2958,914032.0
2016-03-08 09:50:00,8.43,8.48,8.43,8.43,876024.0,8.2958,8.345,8.2958,8.2958,876024.0
2016-03-08 10:00:00,8.43,8.47,8.39,8.39,244616.0,8.2958,8.3351,8.2564,8.2564,244616.0
2016-03-08 10:10:00,8.39,8.44,8.39,8.41,995984.0,8.2564,8.3056,8.2564,8.2761,995984.0
2016-03-08 10:20:00,8.41,8.45,8.38,8.38,961960.0,8.2761,8.3154,8.2466,8.2466,961960.0
2016-03-08 10:30:00,8.38,8.42,8.37,8.4,791024.0,8.2466,8.2859,8.2367,8.2662,791024.0
2016-03-08 10:40:00,8.4,8.4,8.36,8.38,273408.0,8.2662,8.2662,8.2269,8.2466,273408.0
2016-03-08 10:50:00,8.37,8.4,8.37,8.4,214376.0,8.2367,8.2662,8.2367,8.2662,214376.0
2016-03-08 11:00:00,8.4,8.45,8.4,8.44,497088.0,8.2662,8.3154,8.2662,8.3056,497088.0
2016-03-08 11:10:00,8.44,8.45,8.41,8.43,181312.0,8.3056,8.3154,8.2761,8.2958,181312.0
2016-03-08 11:20:00,8.43,8.47,8.42,8.46,186960.0,8.2958,8.3351,8.2859,8.3253,186960.0
2016-03-08 11:30:00,8.45,8.46,8.43,8.43,183904.0,8.3154,8.3253,8.2958,8.2958,183904.0
2016-03-08 11:40:00,8.43,8.45,8.42,8.45,279544.0,8.2958,8.3154,8.2859,8.3154,279544.0
2016-03-08 11:50:00,8.46,8.49,8.46,8.48,453184.0,8.3253,8.3548,8.3253,8.345,453184.0
2016-03-08 12:00:00,8.48,8.5,8.46,8.49,249160.0,8.345,8.3646,8.3253,8.3548,249160.0
2016-03-08 12:10:00,8.49,8.52,8.48,8.52,334416.0,8.3548,8.3843,8.345,8.3843,334416.0
2016-03-08 12:20:00,8.52,8.53,8.5,8.5,203224.0,8.3843,8.3942,8.3646,8.3646,203224.0
2016-03-08 12:30:00,8.51,8.51,8.48,8.48,407576.0,8.3745,8.3745,8.345,8.345,407576.0
2016-03-08 12:40:00,8.48,8.49,8.47,8.48,293872.0,8.345,8.3548,8.3351,8.345,293872.0
2016-03-08 12:50:00,8.47,8.48,8.46,8.48,165600.0,8.3351,8.345,8.3253,8.345,165600.0
2016-03-08 13:00:00,8.48,8.49,8.47,8.48,139736.0,8.345,8.3548,8.3351,8.345,139736.0
2016-03-08 13:10:00,8.48,8.49,8.45,8.48,270824.0,8.345,8.3548,8.3154,8.345,270824.0
2016-03-08 13:20:00,8.48,8.51,8.47,8.5,243968.0,8.345,8.3745,8.3351,8.3646,243968.0
2016-03-08 13:30:00,8.5,8.53,8.5,8.53,346216.0,8.3646,8.3942,8.3646,8.3942,346216.0
2016-03-08 13:40:00,8.52,8.53,8.51,8.51,175544.0,8.3843,8.3942,8.3745,8.3745,175544.0
2016-03-08 13:50:00,8.51,8.51,8.5,8.51,64400.0,8.3745,8.3745,8.3646,8.3745,64400.0
2016-03-08 14:00:00,8.51,8.52,8.49,8.51,165776.0,8.3745,8.3843,8.3548,8.3745,165776.0
2016-03-08 14:10:00,8.51,8.52,8.49,8.49,201296.0,8.3745,8.3843,8.3548,8.3548,201296.0
2016-03-08 14:20:00,8.5,8.5,8.46,8.46,182456.0,8.3646,8.3646,8.3253,8.3253,182456.0
2016-03-08 14:30:00,8.47,8.47,8.45,8.45,112400.0,8.3351,8.3351,8.3154,8.3154,112400.0
2016-03-08 14:40:00,8.44,8.47,8.44,8.45,119728.0,8.3056,8.3351,8.3056,8.3154,119728.0
2016-03-08 14:50:00,8.45,8.45,8.43,8.44,133160.0,8.3154,8.3154,8.2958,8.3056,133160.0
2016-03-08 15:00:00,8.44,8.45,8.41,8.42,118888.0,8.3056,8.3154,8.2761,8.2859,118888.0
2016-03-08 15:10:00,8.42,8.44,8.4,8.41,178008.0,8.2859,8.3056,8.2662,8.2761,178008.0
2016-03-08 15:20:00,8.41,8.43,8.4,8.4,119672.0,8.2761,8.2958,8.2662,8.2662,119672.0
2016-03-08 15:30:00,8.4,8.42,8.4,8.4,167880.0,8.2662,8.2859,8.2662,8.2662,167880.0
2016-03-08 15:40:00,8.4,8.42,8.39,8.4,838304.0,8.2662,8.2859,8.2564,8.2662,838304.0
2016-03-08 15:50:00,8.4,8.4,8.33,8.36,1607344.0,8.2662,8.2662,8.1974,8.2269,1607344.0
2016-03-09 09:30:00,8.43,8.43,8.36,8.38,681872.0,8.2958,8.2958,8.2269,8.2466,681872.0
2016-03-09 09:40:00,8.39,8.4,8.35,8.36,303928.0,8.2564,8.2662,8.217,8.2269,303928.0
2016-03-09 09:50:00,8.36,8.37,8.33,8.37,298712.0,8.2269,8.2367,8.1974,8.2367,298712.0
2016-03-09 10:00:00,8.36,8.4,8.36,8.37,419072.0,8.2269,8.2662,8.2269,8.2367,419072.0
2016-03-09 10:10:00,8.36,8.4,8.36,8.38,392712.0,8.2269,8.2662,8.2269,8.2466,392712.0
2016-03-09 10:20:00,8.38,8.41,8.38,8.41,297376.0,8.2466,8.2761,8.2466,8.2761,297376.0
2016-03-09 10:30:00,8.41,8.47,8.4,8.46,968720.0,8.2761,8.3351,8.2662,8.3253,968720.0
2016-03-09 10:40:00,8.45,8.46,8.43,8.43,507120.0,8.3154,8.3253,8.2958,8.2958,507120.0
2016-03-09 10:50:00,8.42,8.42,8.34,8.36,986280.0,8.2859,8.2859,8.2072,8.2269,986280.0
2016-03-09 11:00:00,8.36,8.39,8.36,8.38,450376.0,8.2269,8.2564,8.2269,8.2466,450376.0
2016-03-09 11:10:00,8.39,8.41,8.38,8.41,760136.0,8.2564,8.2761,8.2466,8.2761,760136.0
2016-03-09 11:20:00,8.41,8.43,8.4,8.43,444160.0,8.2761,8.2958,8.2662,8.2958,444160.0
2016-03-09 11:30:00,8.44,8.45,8.43,8.44,876192.0,8.3056,8.3154,8.2958,8.3056,876192.0
2016-03-09 11:40:00,8.44,8.44,8.42,8.44,273936.0,8.3056,8.3056,8.2859,8.3056,273936.0
2016-03-09 11:50:00,8.44,8.46,8.43,8.45,320056.0,8.3056,8.3253,8.2958,8.3154,320056.0
2016-03-09 12:00:00,8.45,8.45,8.43,8.44,426592.0,8.3154,8.3154,8.2958,8.3056,426592.0
2016-03-09 12:10:00,8.44,8.45,8.43,8.44,128224.0,8.3056,8.3154,8.2958,8.3056,128224.0
2016-03-09 12:20:00,8.44,8.45,8.43,8.45,92488.0,8.3056,8.3154,8.2958,8.3154,92488.0
2016-03-09 12:30:00,8.45,8.45,8.42,8.44,155632.0,8.3154,8.3154,8.2859,8.3056,155632.0
2016-03-09 12:40:00,8.44,8.44,8.39,8.4,289728.0,8.3056,8.3056,8.2564,8.2662,289728.0
2016-03-09 12:50:00,8.4,8.41,8.4,8.4,466152.0,8.2662,8.2761,8.2662,8.2662,466152.0
2016-03-09 13:00:00,8.4,8.41,8.39,8.4,507928.0,8.2662,8.2761,8.2564,8.2662,507928.0
2016-03-09 13:10:00,8.4,8.43,8.4,8.4,392288.0,8.2662,8.2958,8.2662,8.2662,392288.0
2016-03-09 13:20:00,8.4,8.41,8.39,8.41,172800.0,8.2662,8.2761,8.2564,8.2761,172800.0
2016-03-09 13:30:00,8.41,8.43,8.41,8.43,171496.0,8.2761,8.2958,8.2761,8.2958,171496.0
2016-03-09 13:40:00,8.43,8.45,8.42,8.45,401856.0,8.2958,8.3154,8.2859,8.3154,401856.0
2016-03-09 13:50:00,8.45,8.47,8.44,8.46,414360.0,8.3154,8.3351,8.3056,8.3253,414360.0
2016-03-09 14:00:00,8.46,8.47,8.45,8.47,188304.0,8.3253,8.3351,8.3154,8.3351,188304.0
2016-03-09 14:10:00,8.47,8.47,8.45,8.46,265496.0,8.3351,8.3351,8.3154,8.3253,265496.0
2016-03-09 14:20:00,8.46,8.47,8.45,8.46,236112.0,8.3253,8.3351,8.3154,8.3253,236112.0
2016-03-09 14:30:00,8.46,8.46,8.43,8.44,155528.0,8.3253,8.3253,8.2958,8.3056,155528.0
2016-03-09 14:40:00,8.44,8.45,8.43,8.45,103856.0,8.3056,8.3154,8.2958,8.3154,103856.0
2016-03-09 14:50:00,8.45,8.46,8.44,8.45,245888.0,8.3154,8.3253,8.3056,8.3154,245888.0
2016-03-09 15:00:00,8.45,8.46,8.43,8.43,284672.0,8.3154,8.3253,8.2958,8.2958,284672.0
2016-03-09 15:10:00,8.43,8.44,8.42,8.42,190200.0,8.2958,8.3056,8.2859,8.2859,190200.0
2016-03-09 15:20:00,8.42,8.44,8.41,8.43,378560.0,8.2859,8.3056,8.2761,8.2958,378560.0
2016-03-09 15:30:00,8.43,8.45,8.42,8.45,322344.0,8.2958,8.3154,8.2859,8.3154,322344.0
2016-03-09 15:40:00,8.44,8.46,8.43,8.45,121968.0,8.3056,8.3253,8.2958,8.3154,121968.0
2016-03-09 15:50:00,8.45,8.47,8.44,8.47,1830088.0,8.3154,8.3351,8.3056,8.3351,1830088.0
2016-03-10 09:30:00,8.55,8.58,8.5,8.58,1130088.0,8.4139,8.4434,8.3646,8.4434,1130088.0
2016-03-10 09:40:00,8.58,8.59,8.54,8.59,1102728.0,8.4434,8.4532,8.404,8.4532,1102728.0
2016-03-10 09:50:00,8.58,8.63,8.58,8.63,841440.0,8.4434,8.4926,8.4434,8.4926,841440.0
2016-03-10 10:00:00,8.63,8.64,8.58,8.59,558000.0,8.4926,8.5024,8.4434,8.4532,558000.0
2016-03-10 10:10:00,8.59,8.6,8.56,8.58,732424.0,8.4532,8.4631,8.4237,8.4434,732424.0
2016-03-10 10:20:00,8.57,8.6,8.56,8.56,528040.0,8.4335,8.4631,8.4237,8.4237,528040.0
2016-03-10 10:30:00,8.55,8.56,8.44,8.46,1329616.0,8.4139,8.4237,8.3056,8.3253,1329616.0
2016-03-10 10:40:00,8.46,8.52,8.44,8.49,593728.0,8.3253,8.3843,8.3056,8.3548,593728.0
2016-03-10 10:50:00,8.48,8.5,8.42,8.43,788944.0,8.345,8.3646,8.2859,8.2958,788944.0
2016-03-10 11:00:00,8.43,8.45,8.39,8.44,794480.0,8.2958,8.3154,8.2564,8.3056,794480.0
2016-03-10 11:10:00,8.44,8.45,8.38,8.38,391872.0,8.3056,8.3154,8.2466,8.2466,391872.0
2016-03-10 11:20:00,8.39,8.39,8.34,8.37,629664.0,8.2564,8.2564,8.2072,8.2367,629664.0
2016-03-10 11:30:00,8.37,8.39,8.33,8.38,1705880.0,8.2367,8.2564,8.1974,8.2466,1705880.0
2016-03-10 11:40:00,8.38,8.41,8.38,8.41,232040.0,8.2466,8.2761,8.2466,8.2761,232040.0
2016-03-10 11:50:00,8.41,8.41,8.38,8.39,393776.0,8.2761,8.2761,8.2466,8.2564,393776.0
2016-03-10 12:00:00,8.39,8.43,8.38,8.41,372920.0,8.2564,8.2958,8.2466,8.2761,372920.0
2016-03-10 12:10:00,8.4,8.41,8.37,8.38,778576.0,8.2662,8.2761,8.2367,8.2466,778576.0
2016-03-10 12:20:00,8.38,8.38,8.35,8.37,400624.0,8.2466,8.2466,8.217,8.2367,400624.0
2016-03-10 12:30:00,8.37,8.37,8.29,8.29,939856.0,8.2367,8.2367,8.158,8.158,939856.0
2016-03-10 12:40:00,8.29,8.29,8.25,8.27,482360.0,8.158,8.158,8.1186,8.1383,482360.0
2016-03-10 12:50:00,8.27,8.3,8.27,8.28,252384.0,8.1383,8.1678,8.1383,8.1482,252384.0
2016-03-10 13:00:00,8.29,8.3,8.24,8.25,279352.0,8.158,8.1678,8.1088,8.1186,279352.0
2016-03-10 13:10:00,8.25,8.27,8.23,8.27,383016.0,8.1186,8.1383,8.0989,8.1383,383016.0
2016-03-10 13:20:00,8.28,8.31,8.26,8.31,417008.0,8.1482,8.1777,8.1285,8.1777,417008.0
2016-03-10 13:30:00,8.3,8.31,8.29,8.31,345312.0,8.1678,8.1777,8.158,8.1777,345312.0
2016-03-10 13:40:00,8.31,8.31,8.29,8.29,126552.0,8.1777,8.1777,8.158,8.158,126552.0
2016-03-10 13:50:00,8.29,8.31,8.28,8.28,234480.0,8.158,8.1777,8.1482,8.1482,234480.0
2016-03-10 14:00:00,8.28,8.3,8.26,8.27,128696.0,8.1482,8.1678,8.1285,8.1383,128696.0
2016-03-10 14:10:00,8.26,8.3,8.26,8.3,188208.0,8.1285,8.1678,8.1285,8.1678,188208.0
2016-03-10 14:20:00,8.3,8.34,8.29,8.34,699760.0,8.1678,8.2072,8.158,8.2072,699760.0
2016-03-10 14:30:00,8.34,8.36,8.33,8.34,531488.0,8.2072,8.2269,8.1974,8.2072,531488.0
2016-03-10 14:40:00,8.35,8.43,8.35,8.42,1385408.0,8.217,8.2958,8.217,8.2859,1385408.0
2016-03-10 14:50:00,8.43,8.44,8.4,8.4,1101872.0,8.2958,8.3056,8.2662,8.2662,1101872.0
2016-03-10 15:00:00,8.41,8.43,8.38,8.4,372464.0,8.2761,8.2958,8.2466,8.2662,372464.0
2016-03-10 15:10:00,8.4,8.46,8.39,8.45,616760.0,8.2662,8.3253,8.2564,8.3154,616760.0
2016-03-10 15:20:00,8.44,8.49,8.41,8.48,548256.0,8.3056,8.3548,8.2761,8.345,548256.0
2016-03-10 15:30:00,8.48,8.48,8.43,8.43,700680.0,8.345,8.345,8.2958,8.2958,700680.0
2016-03-10 15:40:00,8.44,8.44,8.41,8.41,416568.0,8.3056,8.3056,8.2761,8.2761,416568.0
2016-03-10 15:50:00,8.41,8.45,8.41,8.45,975928.0,8.2761,8.3154,8.2761,8.3154,975928.0
2016-03-11 09:30:00,8.63,8.64,8.59,8.63,1572776.0,8.4926,8.5024,8.4532,8.4926,1572776.0
2016-03-11 09:40:00,8.63,8.64,8.62,8.62,449672.0,8.4926,8.5024,8.4827,8.4827,449672.0
2016-03-11 09:50:00,8.63,8.65,8.62,8.64,1285728.0,8.4926,8.5123,8.4827,8.5024,1285728.0
2016-03-11 10:00:00,8.64,8.65,8.57,8.58,892480.0,8.5024,8.5123,8.4335,8.4434,892480.0
2016-03-11 10:10:00,8.58,8.62,8.58,8.62,459752.0,8.4434,8.4827,8.4434,8.4827,459752.0
2016-03-11 10:20:00,8.61,8.63,8.6,8.62,375816.0,8.4729,8.4926,8.4631,8.4827,375816.0
2016-03-11 10:30:00,8.63,8.67,8.63,8.65,1255552.0,8.4926,8.5319,8.4926,8.5123,1255552.0
2016-03-11 10:40:00,8.66,8.68,8.66,8.67,899912.0,8.5221,8.5418,8.5221,8.5319,899912.0
2016-03-11 10:50:00,8.67,8.67,8.65,8.66,380736.0,8.5319,8.5319,8.5123,8.5221,380736.0
2016-03-11 11:00:00,8.65,8.67,8.65,8.66,408104.0,8.5123,8.5319,8.5123,8.5221,408104.0
2016-03-11 11:10:00,8.66,8.66,8.65,8.66,249928.0,8.5221,8.5221,8.5123,8.5221,249928.0
2016-03-11 11:20:00,8.66,8.66,8.65,8.66,297744.0,8.5221,8.5221,8.5123,8.5221,297744.0
2016-03-11 11:30:00,8.66,8.67,8.65,8.66,374080.0,8.5221,8.5319,8.5123,8.5221,374080.0
2016-03-11 11:40:00,8.66,8.67,8.66,8.66,335272.0,8.5221,8.5319,8.5221,8.5221,335272.0
2016-03-11 11:50:00,8.66,8.67,8.66,8.66,250464.0,8.5221,8.5319,8.5221,8.5221,250464.0
2016-03-11 12:00:00,8.66,8.67,8.65,8.67,281288.0,8.5221,8.5319,8.5123,8.5319,281288.0
2016-03-11 12:10:00,8.67,8.67,8.66,8.67,77376.0,8.5319,8.5319,8.5221,8.5319,77376.0
2016-03-11 12:20:00,8.67,8.67,8.66,8.67,231200.0,8.5319,8.5319,8.5221,8.5319,231200.0
2016-03-11 12:30:00,8.67,8.68,8.66,8.66,244040.0,8.5319,8.5418,8.5221,8.5221,244040.0
2016-03-11 12:40:00,8.66,8.67,8.66,8.67,224696.0,8.5221,8.5319,8.5221,8.5319,224696.0
2016-03-11 12:50:00,8.67,8.67,8.65,8.66,83992.0,8.5319,8.5319,8.5123,8.5221,83992.0
2016-03-11 13:00:00,8.65,8.66,8.63,8.63,353304.0,8.5123,8.5221,8.4926,8.4926,353304.0
2016-03-11 13:10:00,8.64,8.65,8.64,8.65,144480.0,8.5024,8.5123,8.5024,8.5123,144480.0
2016-03-11 13:20:00,8.65,8.65,8.64,8.65,276592.0,8.5123,8.5123,8.5024,8.5123,276592.0
2016-03-11 13:30:00,8.65,8.66,8.65,8.65,145560.0,8.5123,8.5221,8.5123,8.5123,145560.0
2016-03-11 13:40:00,8.64,8.65,8.63,8.65,167664.0,8.5024,8.5123,8.4926,8.5123,167664.0
2016-03-11 13:50:00,8.65,8.68,8.65,8.68,425464.0,8.5123,8.5418,8.5123,8.5418,425464.0
2016-03-11 14:00:00,8.68,8.69,8.68,8.68,165120.0,8.5418,8.5516,8.5418,8.5418,165120.0
2016-03-11 14:10:00,8.68,8.69,8.67,8.67,386848.0,8.5418,8.5516,8.5319,8.5319,386848.0
2016-03-11 14:20:00,8.67,8.69,8.67,8.68,112720.0,8.5319,8.5516,8.5319,8.5418,112720.0
2016-03-11 14:30:00,8.68,8.68,8.66,8.66,57312.0,8.5418,8.5418,8.5221,8.5221,57312.0
2016-03-11 14:40:00,8.66,8.69,8.65,8.68,197928.0,8.5221,8.5516,8.5123,8.5418,197928.0
2016-03-11 14:50:00,8.68,8.69,8.67,8.68,104872.0,8.5418,8.5516,8.5319,8.5418,104872.0
2016-03-11 15:00:00,8.68,8.71,8.68,8.7,485424.0,8.5418,8.5713,8.5418,8.5615,485424.0
2016-03-11 15:10:00,8.71,8.71,8.69,8.7,323880.0,8.5713,8.5713,8.5516,8.5615,323880.0
2016-03-11 15:20:00,8.7,8.72,8.7,8.71,313824.0,8.5615,8.5811,8.5615,8.5713,313824.0
2016-03-11 15:30:00,8.71,8.72,8.7,8.71,709368.0,8.5713,8.5811,8.5615,8.5713,709368.0
2016-03-11 15:40:00,8.71,8.73,8.71,8.72,613024.0,8.5713,8.591,8.5713,8.5811,613024.0
2016-03-11 15:50:00,8.72,8.74,8.72,8.74,707048.0,8.5811,8.6008,8.5811,8.6008,707048.0
2016-03-14 09:30:00,8.67,8.72,8.67,8.72,1016696.0,8.5319,8.5811,8.5319,8.5811,1016696.0
2016-03-14 09:40:00,8.72,8.72,8.7,8.71,206816.0,8.5811,8.5811,8.5615,8.5713,206816.0
2016-03-14 09:50:00,8.71,8.72,8.69,8.69,569104.0,8.5713,8.5811,8.5516,8.5516,569104.0
2016-03-14 10:00:00,8.69,8.71,8.69,8.71,237456.0,8.5516,8.5713,8.5516,8.5713,237456.0
2016-03-14 10:10:00,8.7,8.73,8.69,8.72,601272.0,8.5615,8.591,8.5516,8.5811,601272.0
2016-03-14 10:20:00,8.72,8.73,8.71,8.73,178280.0,8.5811,8.591,8.5713,8.591,178280.0
2016-03-14 10:30:00,8.73,8.74,8.73,8.74,565776.0,8.591,8.6008,8.591,8.6008,565776.0
2016-03-14 10:40:00,8.74,8.77,8.73,8.76,925240.0,8.6008,8.6303,8.591,8.6205,925240.0
2016-03-14 10:50:00,8.76,8.76,8.74,8.74,629696.0,8.6205,8.6205,8.6008,8.6008,629696.0
2016-03-14 11:00:00,8.74,8.76,8.73,8.74,832752.0,8.6008,8.6205,8.591,8.6008,832752.0
2016-03-14 11:10:00,8.75,8.77,8.74,8.77,423848.0,8.6107,8.6303,8.6008,8.6303,423848.0
2016-03-14 11:20:00,8.77,8.78,8.76,8.76,291400.0,8.6303,8.6402,8.6205,8.6205,291400.0
2016-03-14 11:30:00,8.76,8.77,8.75,8.77,231120.0,8.6205,8.6303,8.6107,8.6303,231120.0
2016-03-14 11:40:00,8.77,8.78,8.76,8.77,629360.0,8.6303,8.6402,8.6205,8.6303,629360.0
2016-03-14 11:50:00,8.77,8.77,8.74,8.74,1071344.0,8.6303,8.6303,8.6008,8.6008,1071344.0
2016-03-14 12:00:00,8.75,8.76,8.74,8.75,109600.0,8.6107,8.6205,8.6008,8.6107,109600.0
2016-03-14 12:10:00,8.76,8.79,8.76,8.79,762648.0,8.6205,8.65,8.6205,8.65,762648.0
2016-03-14 12:20:00,8.79,8.79,8.77,8.78,239736.0,8.65,8.65,8.6303,8.6402,239736.0
2016-03-14 12:30:00,8.78,8.79,8.78,8.79,205248.0,8.6402,8.65,8.6402,8.65,205248.0
2016-03-14 12:40:00,8.79,8.79,8.78,8.78,695336.0,8.65,8.65,8.6402,8.6402,695336.0
2016-03-14 12:50:00,8.79,8.79,8.78,8.79,194168.0,8.65,8.65,8.6402,8.65,194168.0
2016-03-14 13:00:00,8.79,8.8,8.78,8.79,156088.0,8.65,8.6599,8.6402,8.65,156088.0
2016-03-14 13:10:00,8.79,8.79,8.78,8.79,246640.0,8.65,8.65,8.6402,8.65,246640.0
2016-03-14 13:20:00,8.79,8.79,8.78,8.79,505336.0,8.65,8.65,8.6402,8.65,505336.0
2016-03-14 13:30:00,8.78,8.79,8.78,8.79,212800.0,8.6402,8.65,8.6402,8.65,212800.0
2016-03-14 13:40:00,8.79,8.79,8.78,8.78,497440.0,8.65,8.65,8.6402,8.6402,497440.0
2016-03-14 13:50:00,8.78,8.78,8.77,8.78,238632.0,8.6402,8.6402,8.6303,8.6402,238632.0
2016-03-14 14:00:00,8.77,8.77,8.75,8.76,276928.0,8.6303,8.6303,8.6107,8.6205,276928.0
2016-03-14 14:10:00,8.75,8.76,8.75,8.76,162552.0,8.6107,8.6205,8.6107,8.6205,162552.0
2016-03-14 14:20:00,8.75,8.77,8.75,8.77,293600.0,8.6107,8.6303,8.6107,8.6303,293600.0
2016-03-14 14:30:00,8.77,8.78,8.76,8.77,216688.0,8.6303,8.6402,8.6205,8.6303,216688.0
2016-03-14 14:40:00,8.77,8.79,8.77,8.79,461088.0,8.6303,8.65,8.6303,8.65,461088.0
2016-03-14 14:50:00,8.79,8.79,8.78,8.79,281320.0,8.65,8.65,8.6402,8.65,281320.0
2016-03-14 15:00:00,8.79,8.79,8.77,8.77,292488.0,8.65,8.65,8.6303,8.6303,292488.0
2016-03-14 15:10:00,8.78,8.78,8.76,8.76,189272.0,8.6402,8.6402,8.6205,8.6205,189272.0
2016-03-14 15:20:00,8.76,8.81,8.76,8.79,883352.0,8.6205,8.6697,8.6205,8.65,883352.0
2016-03-14 15:30:00,8.79,8.8,8.77,8.79,309872.0,8.65,8.6599,8.6303,8.65,309872.0
2016-03-14 15:40:00,8.79,8.8,8.78,8.79,596456.0,8.65,8.6599,8.6402,8.65,596456.0
2016-03-14 15:50:00,8.8,8.8,8.76,8.76,840800.0,8.6599,8.6599,8.6205,8.6205,840800.0
2016-03-15 09:30:00,8.7,8.72,8.68,8.68,356680.0,8.5615,8.5811,8.5418,8.5418,356680.0
2016-03-15 09:40:00,8.69,8.72,8.69,8.71,674192.0,8.5516,8.5811,8.5516,8.5713,674192.0
2016-03-15 09:50:00,8.71,8.71,8.67,8.68,691344.0,8.5713,8.5713,8.5319,8.5418,691344.0
2016-03-15 10:00:00,8.68,8.69,8.65,8.66,331736.0,8.5418,8.5516,8.5123,8.5221,331736.0
2016-03-15 10:10:00,8.66,8.68,8.65,8.68,706944.0,8.5221,8.5418,8.5123,8.5418,706944.0
2016-03-15 10:20:00,8.68,8.72,8.68,8.72,146216.0,8.5418,8.5811,8.5418,8.5811,146216.0
2016-03-15 10:30:00,8.73,8.74,8.72,8.73,716936.0,8.591,8.6008,8.5811,8.591,716936.0
2016-03-15 10:40:00,8.73,8.74,8.71,8.72,63352.0,8.591,8.6008,8.5713,8.5811,63352.0
2016-03-15 10:50:00,8.71,8.72,8.7,8.71,151152.0,8.5713,8.5811,8.5615,8.5713,151152.0
2016-03-15 11:00:00,8.71,8.73,8.71,8.73,89776.0,8.5713,8.591,8.5713,8.591,89776.0
2016-03-15 11:10:00,8.74,8.74,8.72,8.72,114120.0,8.6008,8.6008,8.5811,8.5811,114120.0
2016-03-15 11:20:00,8.73,8.76,8.73,8.75,543192.0,8.591,8.6205,8.591,8.6107,543192.0
2016-03-15 11:30:00,8.75,8.76,8.73,8.73,152688.0,8.6107,8.6205,8.591,8.591,152688.0
2016-03-15 11:40:00,8.73,8.74,8.72,8.72,88928.0,8.591,8.6008,8.5811,8.5811,88928.0
2016-03-15 11:50:00,8.72,8.72,8.71,8.71,170208.0,8.5811,8.5811,8.5713,8.5713,170208.0
2016-03-15 12:00:00,8.71,8.72,8.7,8.71,124816.0,8.5713,8.5811,8.5615,8.5713,124816.0
2016-03-15 12:10:00,8.71,8.72,8.71,8.72,99744.0,8.5713,8.5811,8.5713,8.5811,99744.0
2016-03-15 12:20:00,8.72,8.74,8.72,8.74,116896.0,8.5811,8.6008,8.5811,8.6008,116896.0
2016-03-15 12:30:00,8.74,8.74,8.73,8.73,67200.0,8.6008,8.6008,8.591,8.591,67200.0
2016-03-15 12:40:00,8.73,8.74,8.72,8.72,62400.0,8.591,8.6008,8.5811,8.5811,62400.0
2016-03-15 12:50:00,8.73,8.73,8.72,8.72,184416.0,8.591,8.591,8.5811,8.5811,184416.0
2016-03-15 13:00:00,8.71,8.72,8.71,8.71,34552.0,8.5713,8.5811,8.5713,8.5713,34552.0
2016-03-15 13:10:00,8.71,8.72,8.71,8.71,41776.0,8.5713,8.5811,8.5713,8.5713,41776.0
2016-03-15 13:20:00,8.72,8.73,8.71,8.73,88488.0,8.5811,8.591,8.5713,8.591,88488.0
2016-03-15 13:30:00,8.73,8.75,8.73,8.74,312952.0,8.591,8.6107,8.591,8.6008,312952.0
2016-03-15 13:40:00,8.75,8.75,8.74,8.74,41912.0,8.6107,8.6107,8.6008,8.6008,41912.0
2016-03-15 13:50:00,8.74,8.76,8.74,8.76,296288.0,8.6008,8.6205,8.6008,8.6205,296288.0
2016-03-15 14:00:00,8.76,8.76,8.74,8.75,53320.0,8.6205,8.6205,8.6008,8.6107,53320.0
2016-03-15 14:10:00,8.75,8.77,8.75,8.76,230416.0,8.6107,8.6303,8.6107,8.6205,230416.0
2016-03-15 14:20:00,8.76,8.76,8.74,8.75,92280.0,8.6205,8.6205,8.6008,8.6107,92280.0
2016-03-15 14:30:00,8.75,8.76,8.74,8.76,186904.0,8.6107,8.6205,8.6008,8.6205,186904.0
2016-03-15 14:40:00,8.76,8.76,8.74,8.74,78312.0,8.6205,8.6205,8.6008,8.6008,78312.0
2016-03-15 14:50:00,8.74,8.74,8.73,8.74,64400.0,8.6008,8.6008,8.591,8.6008,64400.0
2016-03-15 15:00:00,8.74,8.75,8.74,8.75,126640.0,8.6008,8.6107,8.6008,8.6107,126640.0
2016-03-15 15:10:00,8.75,8.77,8.75,8.77,106552.0,8.6107,8.6303,8.6107,8.6303,106552.0
2016-03-15 15:20:00,8.77,8.78,8.76,8.77,99544.0,8.6303,8.6402,8.6205,8.6303,99544.0
2016-03-15 15:30:00,8.76,8.77,8.75,8.75,79880.0,8.6205,8.6303,8.6107,8.6107,79880.0
2016-03-15 15:40:00,8.75,8.75,8.74,8.74,98680.0,8.6107,8.6107,8.6008,8.6008,98680.0
2016-03-15 15:50:00,8.74,8.76,8.74,8.76,794432.0,8.6008,8.6205,8.6008,8.6205,794432.0
2016-03-16 09:30:00,8.71,8.76,8.71,8.76,329856.0,8.5713,8.6205,8.5713,8.6205,329856.0
2016-03-16 09:40:00,8.75,8.76,8.73,8.76,211232.0,8.6107,8.6205,8.591,8.6205,211232.0
2016-03-16 09:50:00,8.77,8.79,8.77,8.78,411504.0,8.6303,8.65,8.6303,8.6402,411504.0
2016-03-16 10:00:00,8.78,8.8,8.77,8.8,188896.0,8.6402,8.6599,8.6303,8.6599,188896.0
2016-03-16 10:10:00,8.79,8.79,8.78,8.79,171616.0,8.65,8.65,8.6402,8.65,171616.0
2016-03-16 10:20:00,8.78,8.79,8.78,8.78,113072.0,8.6402,8.65,8.6402,8.6402,113072.0
2016-03-16 10:30:00,8.78,8.8,8.78,8.79,159480.0,8.6402,8.6599,8.6402,8.65,159480.0
2016-03-16 10:40:00,8.79,8.81,8.79,8.8,175128.0,8.65,8.6697,8.65,8.6599,175128.0
2016-03-16 10:50:00,8.79,8.8,8.79,8.79,110024.0,8.65,8.6599,8.65,8.65,110024.0
2016-03-16 11:00:00,8.8,8.8,8.79,8.8,145712.0,8.6599,8.6599,8.65,8.6599,145712.0
2016-03-16 11:10:00,8.8,8.8,8.79,8.8,48256.0,8.6599,8.6599,8.65,8.6599,48256.0
2016-03-16 11:20:00,8.8,8.81,8.8,8.81,15176.0,8.6599,8.6697,8.6599,8.6697,15176.0
2016-03-16 11:30:00,8.81,8.81,8.8,8.8,279848.0,8.6697,8.6697,8.6599,8.6599,279848.0
2016-03-16 11:40:00,8.8,8.83,8.8,8.82,227352.0,8.6599,8.6894,8.6599,8.6796,227352.0
2016-03-16 11:50:00,8.82,8.82,8.81,8.81,193568.0,8.6796,8.6796,8.6697,8.6697,193568.0
2016-03-16 12:00:00,8.81,8.83,8.81,8.82,124368.0,8.6697,8.6894,8.6697,8.6796,124368.0
2016-03-16 12:10:00,8.82,8.83,8.82,8.82,81120.0,8.6796,8.6894,8.6796,8.6796,81120.0
2016-03-16 12:20:00,8.82,8.83,8.82,8.82,62000.0,8.6796,8.6894,8.6796,8.6796,62000.0
2016-03-16 12:30:00,8.82,8.82,8.81,8.81,39496.0,8.6796,8.6796,8.6697,8.6697,39496.0
2016-03-16 12:40:00,8.81,8.81,8.78,8.78,203984.0,8.6697,8.6697,8.6402,8.6402,203984.0
2016-03-16 12:50:00,8.78,8.78,8.76,8.76,104696.0,8.6402,8.6402,8.6205,8.6205,104696.0
2016-03-16 13:00:00,8.76,8.77,8.76,8.76,105312.0,8.6205,8.6303,8.6205,8.6205,105312.0
2016-03-16 13:10:00,8.76,8.76,8.73,8.75,252424.0,8.6205,8.6205,8.591,8.6107,252424.0
2016-03-16 13:20:00,8.75,8.75,8.75,8.75,95864.0,8.6107,8.6107,8.6107,8.6107,95864.0
2016-03-16 13:30:00,8.74,8.75,8.74,8.74,154968.0,8.6008,8.6107,8.6008,8.6008,154968.0
2016-03-16 13:40:00,8.76,8.77,8.76,8.76,79032.0,8.6205,8.6303,8.6205,8.6205,79032.0
2016-03-16 13:50:00,8.76,8.77,8.75,8.77,49400.0,8.6205,8.6303,8.6107,8.6303,49400.0
2016-03-16 14:00:00,8.79,8.89,8.77,8.84,1288016.0,8.65,8.7484,8.6303,8.6992,1288016.0
2016-03-16 14:10:00,8.84,8.85,8.79,8.8,602640.0,8.6992,8.7091,8.65,8.6599,602640.0
2016-03-16 14:20:00,8.8,8.89,8.8,8.87,1306216.0,8.6599,8.7484,8.6599,8.7288,1306216.0
2016-03-16 14:30:00,8.87,8.89,8.85,8.88,445536.0,8.7288,8.7484,8.7091,8.7386,445536.0
2016-03-16 14:40:00,8.88,8.93,8.88,8.91,1065504.0,8.7386,8.7878,8.7386,8.7681,1065504.0
2016-03-16 14:50:00,8.91,8.92,8.86,8.86,262464.0,8.7681,8.778,8.7189,8.7189,262464.0
2016-03-16 15:00:00,8.86,8.91,8.86,8.9,514664.0,8.7189,8.7681,8.7189,8.7583,514664.0
2016-03-16 15:10:00,8.91,8.93,8.9,8.92,343440.0,8.7681,8.7878,8.7583,8.778,343440.0
2016-03-16 15:20:00,8.92,8.92,8.89,8.91,410648.0,8.778,8.778,8.7484,8.7681,410648.0
2016-03-16 15:30:00,8.92,8.96,8.9,8.96,742512.0,8.778,8.8173,8.7583,8.8173,742512.0
2016-03-16 15:40:00,8.96,8.96,8.93,8.94,455264.0,8.8173,8.8173,8.7878,8.7976,455264.0
2016-03-16 15:50:00,8.94,8.94,8.88,8.92,861664.0,8.7976,8.7976,8.7386,8.778,861664.0
2016-03-17 09:30:00,8.86,8.91,8.85,8.87,458200.0,8.7189,8.7681,8.7091,8.7288,458200.0
2016-03-17 09:40:00,8.87,8.87,8.82,8.84,863176.0,8.7288,8.7288,8.6796,8.6992,863176.0
2016-03-17 09:50:00,8.84,8.86,8.83,8.83,262896.0,8.6992,8.7189,8.6894,8.6894,262896.0
2016-03-17 10:00:00,8.83,8.85,8.8,8.84,545224.0,8.6894,8.7091,8.6599,8.6992,545224.0
2016-03-17 10:10:00,8.83,8.83,8.81,8.81,406256.0,8.6894,8.6894,8.6697,8.6697,406256.0
2016-03-17 10:20:00,8.81,8.84,8.8,8.84,274520.0,8.6697,8.6992,8.6599,8.6992,274520.0
2016-03-17 10:30:00,8.84,8.86,8.83,8.86,456096.0,8.6992,8.7189,8.6894,8.7189,456096.0
2016-03-17 10:40:00,8.86,8.87,8.85,8.86,381168.0,8.7189,8.7288,8.7091,8.7189,381168.0
2016-03-17 10:50:00,8.87,8.88,8.85,8.88,244680.0,8.7288,8.7386,8.7091,8.7386,244680.0
2016-03-17 11:00:00,8.88,8.88,8.86,8.87,217624.0,8.7386,8.7386,8.7189,8.7288,217624.0
2016-03-17 11:10:00,8.88,8.88,8.87,8.87,107416.0,8.7386,8.7386,8.7288,8.7288,107416.0
2016-03-17 11:20:00,8.87,8.88,8.86,8.86,151888.0,8.7288,8.7386,8.7189,8.7189,151888.0
2016-03-17 11:30:00,8.87,8.87,8.86,8.86,99296.0,8.7288,8.7288,8.7189,8.7189,99296.0
2016-03-17 11:40:00,8.86,8.87,8.85,8.87,156720.0,8.7189,8.7288,8.7091,8.7288,156720.0
2016-03-17 11:50:00,8.87,8.87,8.86,8.87,76480.0,8.7288,8.7288,8.7189,8.7288,76480.0
2016-03-17 12:00:00,8.87,8.87,8.85,8.86,216584.0,8.7288,8.7288,8.7091,8.7189,216584.0
2016-03-17 12:10:00,8.86,8.87,8.86,8.87,87104.0,8.7189,8.7288,8.7189,8.7288,87104.0
2016-03-17 12:20:00,8.87,8.92,8.87,8.92,460304.0,8.7288,8.778,8.7288,8.778,460304.0
2016-03-17 12:30:00,8.92,8.93,8.92,8.93,272512.0,8.778,8.7878,8.778,8.7878,272512.0
2016-03-17 12:40:00,8.92,8.93,8.91,8.91,343520.0,8.778,8.7878,8.7681,8.7681,343520.0
2016-03-17 12:50:00,8.91,8.92,8.9,8.91,116064.0,8.7681,8.778,8.7583,8.7681,116064.0
2016-03-17 13:00:00,8.91,8.92,8.89,8.89,203496.0,8.7681,8.778,8.7484,8.7484,203496.0
2016-03-17 13:10:00,8.89,8.89,8.88,8.88,182520.0,8.7484,8.7484,8.7386,8.7386,182520.0
2016-03-17 13:20:00,8.89,8.9,8.89,8.89,67200.0,8.7484,8.7583,8.7484,8.7484,67200.0
2016-03-17 13:30:00,8.88,8.92,8.88,8.92,92800.0,8.7386,8.778,8.7386,8.778,92800.0
2016-03-17 13:40:00,8.92,8.93,8.91,8.92,292760.0,8.778,8.7878,8.7681,8.778,292760.0
2016-03-17 13:50:00,8.92,8.93,8.91,8.92,131808.0,8.778,8.7878,8.7681,8.778,131808.0
2016-03-17 14:00:00,8.92,8.93,8.91,8.92,219272.0,8.778,8.7878,8.7681,8.778,219272.0
2016-03-17 14:10:00,8.92,8.94,8.92,8.94,218728.0,8.778,8.7976,8.778,8.7976,218728.0
2016-03-17 14:20:00,8.94,8.95,8.91,8.91,252088.0,8.7976,8.8075,8.7681,8.7681,252088.0
2016-03-17 14:30:00,8.9,8.91,8.89,8.89,44304.0,8.7583,8.7681,8.7484,8.7484,44304.0
2016-03-17 14:40:00,8.89,8.91,8.89,8.9,164544.0,8.7484,8.7681,8.7484,8.7583,164544.0
2016-03-17 14:50:00,8.9,8.91,8.87,8.87,276864.0,8.7583,8.7681,8.7288,8.7288,276864.0
2016-03-17 15:00:00,8.88,8.91,8.88,8.9,139032.0,8.7386,8.7681,8.7386,8.7583,139032.0
2016-03-17 15:10:00,8.9,8.91,8.88,8.88,159008.0,8.7583,8.7681,8.7386,8.7386,159008.0
2016-03-17 15:20:00,8.88,8.93,8.88,8.93,235768.0,8.7386,8.7878,8.7386,8.7878,235768.0
2016-03-17 15:30:00,8.93,8.94,8.92,8.94,237408.0,8.7878,8.7976,8.778,8.7976,237408.0
2016-03-17 15:40:00,8.94,8.94,8.91,8.92,692200.0,8.7976,8.7976,8.7681,8.778,692200.0
2016-03-17 15:50:00,8.92,8.92,8.9,8.9,619176.0,8.778,8.778,8.7583,8.7583,619176.0
2016-03-18 09:30:00,8.95,8.96,8.9,8.92,540056.0,8.8075,8.8173,8.7583,8.778,540056.0
2016-03-18 09:40:00,8.91,8.94,8.85,8.86,789480.0,8.7681,8.7976,8.7091,8.7189,789480.0
2016-03-18 09:50:00,8.85,8.87,8.84,8.86,460480.0,8.7091,8.7288,8.6992,8.7189,460480.0
2016-03-18 10:00:00,8.86,8.89,8.86,8.88,237712.0,8.7189,8.7484,8.7189,8.7386,237712.0
2016-03-18 10:10:00,8.88,8.9,8.88,8.88,246680.0,8.7386,8.7583,8.7386,8.7386,246680.0
2016-03-18 10:20:00,8.88,8.88,8.87,8.88,197040.0,8.7386,8.7386,8.7288,8.7386,197040.0
2016-03-18 10:30:00,8.89,8.92,8.89,8.89,345824.0,8.7484,8.778,8.7484,8.7484,345824.0
2016-03-18 10:40:00,8.9,8.92,8.89,8.91,124224.0,8.7583,8.778,8.7484,8.7681,124224.0
2016-03-18 10:50:00,8.91,8.93,8.9,8.92,334776.0,8.7681,8.7878,8.7583,8.778,334776.0
2016-03-18 11:00:00,8.92,8.97,8.92,8.96,434864.0,8.778,8.8272,8.778,8.8173,434864.0
2016-03-18 11:10:00,8.97,8.98,8.96,8.97,86432.0,8.8272,8.837,8.8173,8.8272,86432.0
2016-03-18 11:20:00,8.97,8.97,8.95,8.95,196024.0,8.8272,8.8272,8.8075,8.8075,196024.0
2016-03-18 11:30:00,8.95,8.96,8.95,8.95,78408.0,8.8075,8.8173,8.8075,8.8075,78408.0
2016-03-18 11:40:00,8.95,8.96,8.94,8.95,135864.0,8.8075,8.8173,8.7976,8.8075,135864.0
2016-03-18 11:50:00,8.95,8.96,8.94,8.95,129264.0,8.8075,8.8173,8.7976,8.8075,129264.0
2016-03-18 12:00:00,8.95,8.97,8.95,8.96,238272.0,8.8075,8.8272,8.8075,8.8173,238272.0
2016-03-18 12:10:00,8.96,8.96,8.95,8.96,224992.0,8.8173,8.8173,8.8075,8.8173,224992.0
2016-03-18 12:20:00,8.97,8.97,8.96,8.97,101224.0,8.8272,8.8272,8.8173,8.8272,101224.0
2016-03-18 12:30:00,8.96,8.96,8.94,8.95,62336.0,8.8173,8.8173,8.7976,8.8075,62336.0
2016-03-18 12:40:00,8.94,8.95,8.94,8.95,77816.0,8.7976,8.8075,8.7976,8.8075,77816.0
2016-03-18 12:50:00,8.95,8.97,8.95,8.96,146552.0,8.8075,8.8272,8.8075,8.8173,146552.0
2016-03-18 13:00:00,8.97,8.97,8.94,8.95,151944.0,8.8272,8.8272,8.7976,8.8075,151944.0
2016-03-18 13:10:00,8.95,8.95,8.9,8.9,205512.0,8.8075,8.8075,8.7583,8.7583,205512.0
2016-03-18 13:20:00,8.91,8.92,8.9,8.91,101888.0,8.7681,8.778,8.7583,8.7681,101888.0
2016-03-18 13:30:00,8.91,8.91,8.85,8.86,333560.0,8.7681,8.7681,8.7091,8.7189,333560.0
2016-03-18 13:40:00,8.86,8.88,8.85,8.88,149256.0,8.7189,8.7386,8.7091,8.7386,149256.0
2016-03-18 13:50:00,8.88,8.89,8.87,8.89,77200.0,8.7386,8.7484,8.7288,8.7484,77200.0
2016-03-18 14:00:00,8.89,8.9,8.89,8.9,340328.0,8.7484,8.7583,8.7484,8.7583,340328.0
2016-03-18 14:10:00,8.89,8.9,8.88,8.89,210544.0,8.7484,8.7583,8.7386,8.7484,210544.0
2016-03-18 14:20:00,8.9,8.91,8.89,8.9,261896.0,8.7583,8.7681,8.7484,8.7583,261896.0
2016-03-18 14:30:00,8.9,8.91,8.89,8.91,249080.0,8.7583,8.7681,8.7484,8.7681,249080.0
2016-03-18 14:40:00,8.91,8.92,8.9,8.92,106920.0,8.7681,8.778,8.7583,8.778,106920.0
2016-03-18 14:50:00,8.92,8.92,8.9,8.9,102400.0,8.778,8.778,8.7583,8.7583,102400.0
2016-03-18 15:00:00,8.91,8.94,8.91,8.94,152744.0,8.7681,8.7976,8.7681,8.7976,152744.0
2016-03-18 15:10:00,8.94,8.96,8.94,8.94,117056.0,8.7976,8.8173,8.7976,8.7976,117056.0
2016-03-18 15:20:00,8.94,8.95,8.94,8.94,127272.0,8.7976,8.8075,8.7976,8.7976,127272.0
2016-03-18 15:30:00,8.94,8.95,8.93,8.95,159960.0,8.7976,8.8075,8.7878,8.8075,159960.0
2016-03-18 15:40:00,8.95,8.95,8.93,8.94,373104.0,8.8075,8.8075,8.7878,8.7976,373104.0
2016-03-18 15:50:00,8.94,8.95,8.93,8.93,881656.0,8.7976,8.8075,8.7878,8.7878,881656.0
2016-03-21 09:30:00,8.9,8.95,8.9,8.94,958824.0,8.7583,8.8075,8.7583,8.7976,958824.0
2016-03-21 09:40:00,8.94,8.97,8.94,8.97,657088.0,8.7976,8.8272,8.7976,8.8272,657088.0
2016-03-21 09:50:00,8.98,8.98,8.97,8.97,181056.0,8.837,8.837,8.8272,8.8272,181056.0
2016-03-21 10:00:00,8.97,8.98,8.94,8.94,214232.0,8.8272,8.837,8.7976,8.7976,214232.0
2016-03-21 10:10:00,8.92,8.92,8.9,8.91,167072.0,8.778,8.778,8.7583,8.7681,167072.0
2016-03-21 10:20:00,8.91,8.93,8.91,8.91,309176.0,8.7681,8.7878,8.7681,8.7681,309176.0
2016-03-21 10:30:00,8.91,8.93,8.89,8.92,362800.0,8.7681,8.7878,8.7484,8.778,362800.0
2016-03-21 10:40:00,8.92,8.92,8.89,8.91,178560.0,8.778,8.778,8.7484,8.7681,178560.0
2016-03-21 10:50:00,8.91,8.92,8.9,8.91,231120.0,8.7681,8.778,8.7583,8.7681,231120.0
2016-03-21 11:00:00,8.91,8.93,8.91,8.93,133496.0,8.7681,8.7878,8.7681,8.7878,133496.0
2016-03-21 11:10:00,8.92,8.96,8.92,8.96,262888.0,8.778,8.8173,8.778,8.8173,262888.0
2016-03-21 11:20:00,8.97,8.97,8.96,8.96,173360.0,8.8272,8.8272,8.8173,8.8173,173360.0
2016-03-21 11:30:00,8.96,8.98,8.96,8.97,40064.0,8.8173,8.837,8.8173,8.8272,40064.0
2016-03-21 11:40:00,8.97,8.97,8.95,8.96,37600.0,8.8272,8.8272,8.8075,8.8173,37600.0
2016-03-21 11:50:00,8.97,8.97,8.96,8.97,36520.0,8.8272,8.8272,8.8173,8.8272,36520.0
2016-03-21 12:00:00,8.96,8.96,8.95,8.95,99840.0,8.8173,8.8173,8.8075,8.8075,99840.0
2016-03-21 12:10:00,8.96,8.96,8.94,8.95,35512.0,8.8173,8.8173,8.7976,8.8075,35512.0
2016-03-21 12:20:00,8.95,8.95,8.94,8.95,19992.0,8.8075,8.8075,8.7976,8.8075,19992.0
2016-03-21 12:30:00,8.95,8.96,8.95,8.96,23736.0,8.8075,8.8173,8.8075,8.8173,23736.0
2016-03-21 12:40:00,8.96,8.96,8.93,8.94,55720.0,8.8173,8.8173,8.7878,8.7976,55720.0
2016-03-21 12:50:00,8.95,8.96,8.94,8.96,28864.0,8.8075,8.8173,8.7976,8.8173,28864.0
2016-03-21 13:00:00,8.96,8.97,8.95,8.96,229536.0,8.8173,8.8272,8.8075,8.8173,229536.0
2016-03-21 13:10:00,8.95,8.98,8.95,8.98,122072.0,8.8075,8.837,8.8075,8.837,122072.0
2016-03-21 13:20:00,8.98,9.0,8.98,9.0,253736.0,8.837,8.8567,8.837,8.8567,253736.0
2016-03-21 13:30:00,9.0,9.0,8.97,8.98,90344.0,8.8567,8.8567,8.8272,8.837,90344.0
2016-03-21 13:40:00,8.98,8.98,8.96,8.97,43200.0,8.837,8.837,8.8173,8.8272,43200.0
2016-03-21 13:50:00,8.96,8.98,8.96,8.98,97032.0,8.8173,8.837,8.8173,8.837,97032.0
2016-03-21 14:00:00,8.98,8.99,8.97,8.97,85312.0,8.837,8.8468,8.8272,8.8272,85312.0
2016-03-21 14:10:00,8.98,9.01,8.97,9.0,265152.0,8.837,8.8665,8.8272,8.8567,265152.0
2016-03-21 14:20:00,9.0,9.01,9.0,9.0,31744.0,8.8567,8.8665,8.8567,8.8567,31744.0
2016-03-21 14:30:00,9.01,9.01,8.99,9.01,117504.0,8.8665,8.8665,8.8468,8.8665,117504.0
2016-03-21 14:40:00,9.01,9.01,8.99,8.99,26128.0,8.8665,8.8665,8.8468,8.8468,26128.0
2016-03-21 14:50:00,9.0,9.01,8.99,9.01,149352.0,8.8567,8.8665,8.8468,8.8665,149352.0
2016-03-21 15:00:00,9.0,9.0,8.99,9.0,63608.0,8.8567,8.8567,8.8468,8.8567,63608.0
2016-03-21 15:10:00,9.0,9.0,8.99,8.99,136976.0,8.8567,8.8567,8.8468,8.8468,136976.0
2016-03-21 15:20:00,8.99,9.0,8.99,8.99,222008.0,8.8468,8.8567,8.8468,8.8468,222008.0
2016-03-21 15:30:00,8.99,8.99,8.96,8.97,494816.0,8.8468,8.8468,8.8173,8.8272,494816.0
2016-03-21 15:40:00,8.97,8.98,8.96,8.98,400344.0,8.8272,8.837,8.8173,8.837,400344.0
2016-03-21 15:50:00,8.98,9.0,8.98,9.0,437688.0,8.837,8.8567,8.837,8.8567,437688.0
2016-03-22 09:30:00,8.9,8.95,8.9,8.94,570536.0,8.7583,8.8075,8.7583,8.7976,570536.0
2016-03-22 09:40:00,8.94,8.96,8.92,8.93,402952.0,8.7976,8.8173,8.778,8.7878,402952.0
2016-03-22 09:50:00,8.94,9.0,8.93,8.99,258712.0,8.7976,8.8567,8.7878,8.8468,258712.0
2016-03-22 10:00:00,8.98,9.0,8.97,8.97,418560.0,8.837,8.8567,8.8272,8.8272,418560.0
2016-03-22 10:10:00,8.97,9.01,8.97,8.99,327456.0,8.8272,8.8665,8.8272,8.8468,327456.0
2016-03-22 10:20:00,8.99,9.01,8.99,9.01,128072.0,8.8468,8.8665,8.8468,8.8665,128072.0
2016-03-22 10:30:00,9.01,9.02,9.0,9.02,416216.0,8.8665,8.8764,8.8567,8.8764,416216.0
2016-03-22 10:40:00,9.03,9.03,9.02,9.02,482400.0,8.8862,8.8862,8.8764,8.8764,482400.0
2016-03-22 10:50:00,9.03,9.03,9.01,9.02,230264.0,8.8862,8.8862,8.8665,8.8764,230264.0
2016-03-22 11:00:00,9.02,9.02,9.01,9.01,147000.0,8.8764,8.8764,8.8665,8.8665,147000.0
2016-03-22 11:10:00,9.02,9.05,9.02,9.04,151504.0,8.8764,8.9059,8.8764,8.896,151504.0
2016-03-22 11:20:00,9.04,9.05,9.03,9.04,148200.0,8.896,8.9059,8.8862,8.896,148200.0
2016-03-22 11:30:00,9.04,9.04,9.02,9.02,168872.0,8.896,8.896,8.8764,8.8764,168872.0
2016-03-22 11:40:00,9.02,9.04,9.02,9.03,344944.0,8.8764,8.896,8.8764,8.8862,344944.0
2016-03-22 11:50:00,9.03,9.03,9.0,9.0,172408.0,8.8862,8.8862,8.8567,8.8567,172408.0
2016-03-22 12:00:00,9.01,9.01,9.0,9.01,304344.0,8.8665,8.8665,8.8567,8.8665,304344.0
2016-03-22 12:10:00,9.01,9.02,9.0,9.01,160400.0,8.8665,8.8764,8.8567,8.8665,160400.0
2016-03-22 12:20:00,9.01,9.04,9.01,9.04,400256.0,8.8665,8.896,8.8665,8.896,400256.0
2016-03-22 12:30:00,9.04,9.04,9.03,9.03,163144.0,8.896,8.896,8.8862,8.8862,163144.0
2016-03-22 12:40:00,9.04,9.06,9.04,9.06,104488.0,8.896,8.9157,8.896,8.9157,104488.0
2016-03-22 12:50:00,9.05,9.08,9.05,9.07,215488.0,8.9059,8.9354,8.9059,8.9256,215488.0
2016-03-22 13:00:00,9.07,9.08,9.06,9.07,198552.0,8.9256,8.9354,8.9157,8.9256,198552.0
2016-03-22 13:10:00,9.06,9.08,9.06,9.07,202264.0,8.9157,8.9354,8.9157,8.9256,202264.0
2016-03-22 13:20:00,9.08,9.08,9.07,9.08,86792.0,8.9354,8.9354,8.9256,8.9354,86792.0
2016-03-22 13:30:00,9.08,9.1,9.08,9.09,175888.0,8.9354,8.9551,8.9354,8.9453,175888.0
2016-03-22 13:40:00,9.09,9.09,9.07,9.08,64808.0,8.9453,8.9453,8.9256,8.9354,64808.0
2016-03-22 13:50:00,9.08,9.08,9.08,9.08,65600.0,8.9354,8.9354,8.9354,8.9354,65600.0
2016-03-22 14:00:00,9.08,9.09,9.08,9.08,73000.0,8.9354,8.9453,8.9354,8.9354,73000.0
2016-03-22 14:10:00,9.08,9.09,9.06,9.07,321640.0,8.9354,8.9453,8.9157,8.9256,321640.0
2016-03-22 14:20:00,9.07,9.09,9.07,9.08,58840.0,8.9256,8.9453,8.9256,8.9354,58840.0
2016-03-22 14:30:00,9.08,9.1,9.08,9.1,132872.0,8.9354,8.9551,8.9354,8.9551,132872.0
2016-03-22 14:40:00,9.1,9.1,9.08,9.08,335904.0,8.9551,8.9551,8.9354,8.9354,335904.0
2016-03-22 14:50:00,9.09,9.09,9.06,9.06,209328.0,8.9453,8.9453,8.9157,8.9157,209328.0
2016-03-22 15:00:00,9.05,9.06,9.04,9.05,89056.0,8.9059,8.9157,8.896,8.9059,89056.0
2016-03-22 15:10:00,9.05,9.06,9.02,9.03,345608.0,8.9059,8.9157,8.8764,8.8862,345608.0
2016-03-22 15:20:00,9.03,9.05,9.03,9.04,206920.0,8.8862,8.9059,8.8862,8.896,206920.0
2016-03-22 15:30:00,9.04,9.06,9.03,9.04,193664.0,8.896,8.9157,8.8862,8.896,193664.0
2016-03-22 15:40:00,9.04,9.06,9.04,9.04,368056.0,8.896,8.9157,8.896,8.896,368056.0
2016-03-22 15:50:00,9.04,9.05,9.03,9.05,475520.0,8.896,8.9059,8.8862,8.9059,475520.0
2016-03-23 09:30:00,9.01,9.02,8.98,9.0,587352.0,8.8771,8.8869,8.8475,8.8672,587352.0
2016-03-23 09:40:00,8.99,8.99,8.96,8.96,886400.0,8.8574,8.8574,8.8278,8.8278,886400.0
2016-03-23 09:50:00,8.96,8.97,8.95,8.96,346040.0,8.8278,8.8377,8.818,8.8278,346040.0
2016-03-23 10:00:00,8.97,8.98,8.95,8.96,319464.0,8.8377,8.8475,8.818,8.8278,319464.0
2016-03-23 10:10:00,8.96,8.98,8.96,8.97,231448.0,8.8278,8.8475,8.8278,8.8377,231448.0
2016-03-23 10:20:00,8.98,8.99,8.97,8.98,252240.0,8.8475,8.8574,8.8377,8.8475,252240.0
2016-03-23 10:30:00,8.98,9.0,8.94,8.95,235432.0,8.8475,8.8672,8.8081,8.818,235432.0
2016-03-23 10:40:00,8.95,8.97,8.94,8.97,218984.0,8.818,8.8377,8.8081,8.8377,218984.0
2016-03-23 10:50:00,8.97,8.97,8.95,8.95,73288.0,8.8377,8.8377,8.818,8.818,73288.0
2016-03-23 11:00:00,8.95,8.96,8.93,8.96,238152.0,8.818,8.8278,8.7983,8.8278,238152.0
2016-03-23 11:10:00,8.96,8.96,8.91,8.92,430952.0,8.8278,8.8278,8.7786,8.7884,430952.0
2016-03-23 11:20:00,8.91,8.93,8.91,8.92,104144.0,8.7786,8.7983,8.7786,8.7884,104144.0
2016-03-23 11:30:00,8.92,8.93,8.9,8.92,146272.0,8.7884,8.7983,8.7687,8.7884,146272.0
2016-03-23 11:40:00,8.92,8.93,8.9,8.9,107392.0,8.7884,8.7983,8.7687,8.7687,107392.0
2016-03-23 11:50:00,8.9,8.91,8.89,8.91,79176.0,8.7687,8.7786,8.7589,8.7786,79176.0
2016-03-23 12:00:00,8.91,8.93,8.9,8.92,39688.0,8.7786,8.7983,8.7687,8.7884,39688.0
2016-03-23 12:10:00,8.93,8.94,8.93,8.94,76896.0,8.7983,8.8081,8.7983,8.8081,76896.0
2016-03-23 12:20:00,8.93,8.94,8.93,8.94,172832.0,8.7983,8.8081,8.7983,8.8081,172832.0
2016-03-23 12:30:00,8.95,8.95,8.94,8.94,106160.0,8.818,8.818,8.8081,8.8081,106160.0
2016-03-23 12:40:00,8.94,8.95,8.93,8.94,54456.0,8.8081,8.818,8.7983,8.8081,54456.0
2016-03-23 12:50:00,8.94,8.94,8.93,8.94,23200.0,8.8081,8.8081,8.7983,8.8081,23200.0
2016-03-23 13:00:00,8.94,8.94,8.93,8.93,72024.0,8.8081,8.8081,8.7983,8.7983,72024.0
2016-03-23 13:10:00,8.94,8.95,8.94,8.95,59064.0,8.8081,8.818,8.8081,8.818,59064.0
2016-03-23 13:20:00,8.95,8.95,8.94,8.95,59200.0,8.818,8.818,8.8081,8.818,59200.0
2016-03-23 13:30:00,8.95,8.95,8.93,8.93,45600.0,8.818,8.818,8.7983,8.7983,45600.0
2016-03-23 13:40:00,8.93,8.95,8.93,8.94,20080.0,8.7983,8.818,8.7983,8.8081,20080.0
2016-03-23 13:50:00,8.94,8.95,8.94,8.94,34720.0,8.8081,8.818,8.8081,8.8081,34720.0
2016-03-23 14:00:00,8.94,8.96,8.94,8.96,86464.0,8.8081,8.8278,8.8081,8.8278,86464.0
2016-03-23 14:10:00,8.96,8.97,8.95,8.96,269088.0,8.8278,8.8377,8.818,8.8278,269088.0
2016-03-23 14:20:00,8.96,8.97,8.94,8.94,70840.0,8.8278,8.8377,8.8081,8.8081,70840.0
2016-03-23 14:30:00,8.95,8.96,8.93,8.93,65968.0,8.818,8.8278,8.7983,8.7983,65968.0
2016-03-23 14:40:00,8.92,8.93,8.89,8.89,83784.0,8.7884,8.7983,8.7589,8.7589,83784.0
2016-03-23 14:50:00,8.89,8.9,8.88,8.89,172432.0,8.7589,8.7687,8.749,8.7589,172432.0
2016-03-23 15:00:00,8.89,8.9,8.88,8.89,191312.0,8.7589,8.7687,8.749,8.7589,191312.0
2016-03-23 15:10:00,8.88,8.89,8.87,8.88,1028208.0,8.749,8.7589,8.7392,8.749,1028208.0
2016-03-23 15:20:00,8.88,8.88,8.86,8.88,107336.0,8.749,8.749,8.7293,8.749,107336.0
2016-03-23 15:30:00,8.88,8.9,8.87,8.89,351792.0,8.749,8.7687,8.7392,8.7589,351792.0
2016-03-23 15:40:00,8.89,8.9,8.88,8.9,599080.0,8.7589,8.7687,8.749,8.7687,599080.0
2016-03-23 15:50:00,8.89,8.9,8.88,8.89,1245816.0,8.7589,8.7687,8.749,8.7589,1245816.0
2016-03-24 09:30:00,8.8,8.83,8.78,8.82,900104.0,8.6702,8.6997,8.6505,8.6899,900104.0
2016-03-24 09:40:00,8.82,8.83,8.78,8.79,459296.0,8.6899,8.6997,8.6505,8.6603,459296.0
2016-03-24 09:50:00,8.79,8.85,8.79,8.85,1273672.0,8.6603,8.7195,8.6603,8.7195,1273672.0
2016-03-24 10:00:00,8.85,8.85,8.83,8.84,641792.0,8.7195,8.7195,8.6997,8.7096,641792.0
2016-03-24 10:10:00,8.83,8.86,8.83,8.83,890760.0,8.6997,8.7293,8.6997,8.6997,890760.0
2016-03-24 10:20:00,8.84,8.84,8.82,8.83,68400.0,8.7096,8.7096,8.6899,8.6997,68400.0
2016-03-24 10:30:00,8.82,8.86,8.82,8.86,695536.0,8.6899,8.7293,8.6899,8.7293,695536.0
2016-03-24 10:40:00,8.86,8.87,8.85,8.87,267664.0,8.7293,8.7392,8.7195,8.7392,267664.0
2016-03-24 10:50:00,8.88,8.88,8.87,8.88,710832.0,8.749,8.749,8.7392,8.749,710832.0
2016-03-24 11:00:00,8.88,8.89,8.88,8.89,237344.0,8.749,8.7589,8.749,8.7589,237344.0
2016-03-24 11:10:00,8.9,8.9,8.87,8.87,617624.0,8.7687,8.7687,8.7392,8.7392,617624.0
2016-03-24 11:20:00,8.87,8.87,8.85,8.85,227368.0,8.7392,8.7392,8.7195,8.7195,227368.0
2016-03-24 11:30:00,8.85,8.87,8.85,8.87,175632.0,8.7195,8.7392,8.7195,8.7392,175632.0
2016-03-24 11:40:00,8.87,8.87,8.84,8.85,91552.0,8.7392,8.7392,8.7096,8.7195,91552.0
2016-03-24 11:50:00,8.86,8.86,8.85,8.86,249056.0,8.7293,8.7293,8.7195,8.7293,249056.0
2016-03-24 12:00:00,8.86,8.88,8.86,8.88,216176.0,8.7293,8.749,8.7293,8.749,216176.0
2016-03-24 12:10:00,8.88,8.88,8.84,8.85,111552.0,8.749,8.749,8.7096,8.7195,111552.0
2016-03-24 12:20:00,8.83,8.84,8.82,8.84,63776.0,8.6997,8.7096,8.6899,8.7096,63776.0
2016-03-24 12:30:00,8.83,8.84,8.82,8.82,120152.0,8.6997,8.7096,8.6899,8.6899,120152.0
2016-03-24 12:40:00,8.82,8.83,8.81,8.82,108792.0,8.6899,8.6997,8.68,8.6899,108792.0
2016-03-24 12:50:00,8.82,8.84,8.82,8.83,89200.0,8.6899,8.7096,8.6899,8.6997,89200.0
2016-03-24 13:00:00,8.83,8.85,8.83,8.84,96072.0,8.6997,8.7195,8.6997,8.7096,96072.0
2016-03-24 13:10:00,8.84,8.86,8.84,8.85,327136.0,8.7096,8.7293,8.7096,8.7195,327136.0
2016-03-24 13:20:00,8.85,8.85,8.84,8.84,61600.0,8.7195,8.7195,8.7096,8.7096,61600.0
2016-03-24 13:30:00,8.85,8.85,8.83,8.84,52352.0,8.7195,8.7195,8.6997,8.7096,52352.0
2016-03-24 13:40:00,8.84,8.85,8.84,8.84,86400.0,8.7096,8.7195,8.7096,8.7096,86400.0
2016-03-24 13:50:00,8.84,8.86,8.84,8.85,56128.0,8.7096,8.7293,8.7096,8.7195,56128.0
2016-03-24 14:00:00,8.85,8.85,8.83,8.83,125840.0,8.7195,8.7195,8.6997,8.6997,125840.0
2016-03-24 14:10:00,8.83,8.84,8.83,8.84,118552.0,8.6997,8.7096,8.6997,8.7096,118552.0
2016-03-24 14:20:00,8.84,8.86,8.84,8.86,139704.0,8.7096,8.7293,8.7096,8.7293,139704.0
2016-03-24 14:30:00,8.86,8.87,8.85,8.87,466400.0,8.7293,8.7392,8.7195,8.7392,466400.0
2016-03-24 14:40:00,8.87,8.88,8.87,8.88,147880.0,8.7392,8.749,8.7392,8.749,147880.0
2016-03-24 14:50:00,8.88,8.89,8.87,8.88,437096.0,8.749,8.7589,8.7392,8.749,437096.0
2016-03-24 15:00:00,8.88,8.88,8.87,8.87,61312.0,8.749,8.749,8.7392,8.7392,61312.0
2016-03-24 15:10:00,8.87,8.89,8.87,8.89,980888.0,8.7392,8.7589,8.7392,8.7589,980888.0
2016-03-24 15:20:00,8.89,8.91,8.89,8.9,615992.0,8.7589,8.7786,8.7589,8.7687,615992.0
2016-03-24 15:30:00,8.9,8.9,8.89,8.9,862600.0,8.7687,8.7687,8.7589,8.7687,862600.0
2016-03-24 15:40:00,8.89,8.9,8.88,8.89,584760.0,8.7589,8.7687,8.749,8.7589,584760.0
2016-03-24 15:50:00,8.89,8.9,8.89,8.9,1158224.0,8.7589,8.7687,8.7589,8.7687,1158224.0
2016-03-28 09:30:00,8.95,8.95,8.88,8.88,685552.0,8.818,8.818,8.749,8.749,685552.0
2016-03-28 09:40:00,8.88,8.88,8.85,8.85,377424.0,8.749,8.749,8.7195,8.7195,377424.0
2016-03-28 09:50:00,8.85,8.87,8.85,8.87,550168.0,8.7195,8.7392,8.7195,8.7392,550168.0
2016-03-28 10:00:00,8.88,8.89,8.86,8.89,518408.0,8.749,8.7589,8.7293,8.7589,518408.0
2016-03-28 10:10:00,8.9,8.92,8.89,8.92,628192.0,8.7687,8.7884,8.7589,8.7884,628192.0
2016-03-28 10:20:00,8.92,8.94,8.92,8.93,231040.0,8.7884,8.8081,8.7884,8.7983,231040.0
2016-03-28 10:30:00,8.93,8.93,8.89,8.89,178696.0,8.7983,8.7983,8.7589,8.7589,178696.0
2016-03-28 10:40:00,8.89,8.89,8.86,8.88,567416.0,8.7589,8.7589,8.7293,8.749,567416.0
2016-03-28 10:50:00,8.88,8.89,8.88,8.89,273080.0,8.749,8.7589,8.749,8.7589,273080.0
2016-03-28 11:00:00,8.89,8.9,8.88,8.89,318312.0,8.7589,8.7687,8.749,8.7589,318312.0
2016-03-28 11:10:00,8.88,8.89,8.87,8.87,287048.0,8.749,8.7589,8.7392,8.7392,287048.0
2016-03-28 11:20:00,8.87,8.9,8.87,8.9,153120.0,8.7392,8.7687,8.7392,8.7687,153120.0
2016-03-28 11:30:00,8.9,8.91,8.9,8.9,413920.0,8.7687,8.7786,8.7687,8.7687,413920.0
2016-03-28 11:40:00,8.9,8.92,8.89,8.92,186592.0,8.7687,8.7884,8.7589,8.7884,186592.0
2016-03-28 11:50:00,8.91,8.92,8.89,8.92,307008.0,8.7786,8.7884,8.7589,8.7884,307008.0
2016-03-28 12:00:00,8.92,8.92,8.89,8.89,213768.0,8.7884,8.7884,8.7589,8.7589,213768.0
2016-03-28 12:10:00,8.9,8.9,8.88,8.9,121704.0,8.7687,8.7687,8.749,8.7687,121704.0
2016-03-28 12:20:00,8.9,8.91,8.89,8.89,67392.0,8.7687,8.7786,8.7589,8.7589,67392.0
2016-03-28 12:30:00,8.9,8.93,8.9,8.92,209000.0,8.7687,8.7983,8.7687,8.7884,209000.0
2016-03-28 12:40:00,8.92,8.93,8.92,8.92,157040.0,8.7884,8.7983,8.7884,8.7884,157040.0
2016-03-28 12:50:00,8.92,8.93,8.91,8.92,186680.0,8.7884,8.7983,8.7786,8.7884,186680.0
2016-03-28 13:00:00,8.92,8.92,8.9,8.91,65232.0,8.7884,8.7884,8.7687,8.7786,65232.0
2016-03-28 13:10:00,8.91,8.91,8.89,8.89,56016.0,8.7786,8.7786,8.7589,8.7589,56016.0
2016-03-28 13:20:00,8.89,8.9,8.88,8.89,227360.0,8.7589,8.7687,8.749,8.7589,227360.0
2016-03-28 13:30:00,8.89,8.9,8.88,8.89,215200.0,8.7589,8.7687,8.749,8.7589,215200.0
2016-03-28 13:40:00,8.89,8.9,8.89,8.9,276216.0,8.7589,8.7687,8.7589,8.7687,276216.0
2016-03-28 13:50:00,8.9,8.91,8.9,8.91,259224.0,8.7687,8.7786,8.7687,8.7786,259224.0
2016-03-28 14:00:00,8.91,8.94,8.91,8.92,478832.0,8.7786,8.8081,8.7786,8.7884,478832.0
2016-03-28 14:10:00,8.92,8.93,8.92,8.92,30864.0,8.7884,8.7983,8.7884,8.7884,30864.0
2016-03-28 14:20:00,8.92,8.92,8.9,8.91,91320.0,8.7884,8.7884,8.7687,8.7786,91320.0
2016-03-28 14:30:00,8.9,8.9,8.89,8.9,66968.0,8.7687,8.7687,8.7589,8.7687,66968.0
2016-03-28 14:40:00,8.89,8.9,8.87,8.87,170736.0,8.7589,8.7687,8.7392,8.7392,170736.0
2016-03-28 14:50:00,8.87,8.88,8.85,8.86,111568.0,8.7392,8.749,8.7195,8.7293,111568.0
2016-03-28 15:00:00,8.87,8.9,8.87,8.89,338272.0,8.7392,8.7687,8.7392,8.7589,338272.0
2016-03-28 15:10:00,8.89,8.91,8.89,8.9,97040.0,8.7589,8.7786,8.7589,8.7687,97040.0
2016-03-28 15:20:00,8.9,8.91,8.88,8.88,104800.0,8.7687,8.7786,8.749,8.749,104800.0
2016-03-28 15:30:00,8.88,8.89,8.87,8.89,183568.0,8.749,8.7589,8.7392,8.7589,183568.0
2016-03-28 15:40:00,8.89,8.9,8.88,8.89,139408.0,8.7589,8.7687,8.749,8.7589,139408.0
2016-03-28 15:50:00,8.88,8.88,8.86,8.88,541880.0,8.749,8.749,8.7293,8.749,541880.0
2016-03-29 09:30:00,8.84,8.85,8.82,8.84,451536.0,8.7096,8.7195,8.6899,8.7096,451536.0
2016-03-29 09:40:00,8.84,8.85,8.82,8.83,502920.0,8.7096,8.7195,8.6899,8.6997,502920.0
2016-03-29 09:50:00,8.83,8.86,8.81,8.85,438016.0,8.6997,8.7293,8.68,8.7195,438016.0
2016-03-29 10:00:00,8.85,8.89,8.85,8.89,625704.0,8.7195,8.7589,8.7195,8.7589,625704.0
2016-03-29 10:10:00,8.89,8.9,8.87,8.88,351752.0,8.7589,8.7687,8.7392,8.749,351752.0
2016-03-29 10:20:00,8.88,8.9,8.88,8.9,350696.0,8.749,8.7687,8.749,8.7687,350696.0
2016-03-29 10:30:00,8.9,8.91,8.9,8.91,158400.0,8.7687,8.7786,8.7687,8.7786,158400.0
2016-03-29 10:40:00,8.91,8.93,8.91,8.93,275184.0,8.7786,8.7983,8.7786,8.7983,275184.0
2016-03-29 10:50:00,8.93,8.93,8.92,8.93,147792.0,8.7983,8.7983,8.7884,8.7983,147792.0
2016-03-29 11:00:00,8.93,8.94,8.92,8.93,558088.0,8.7983,8.8081,8.7884,8.7983,558088.0
2016-03-29 11:10:00,8.93,8.94,8.93,8.94,257824.0,8.7983,8.8081,8.7983,8.8081,257824.0
2016-03-29 11:20:00,8.94,8.95,8.94,8.95,150976.0,8.8081,8.818,8.8081,8.818,150976.0
2016-03-29 11:30:00,8.95,8.95,8.93,8.95,236968.0,8.818,8.818,8.7983,8.818,236968.0
2016-03-29 11:40:00,8.94,8.97,8.94,8.97,247000.0,8.8081,8.8377,8.8081,8.8377,247000.0
2016-03-29 11:50:00,8.97,8.97,8.96,8.96,329200.0,8.8377,8.8377,8.8278,8.8278,329200.0
2016-03-29 12:00:00,8.96,8.96,8.95,8.95,41896.0,8.8278,8.8278,8.818,8.818,41896.0
2016-03-29 12:10:00,8.95,8.96,8.95,8.96,51504.0,8.818,8.8278,8.818,8.8278,51504.0
2016-03-29 12:20:00,8.96,9.04,8.96,9.03,1214424.0,8.8278,8.9067,8.8278,8.8968,1214424.0
2016-03-29 12:30:00,9.04,9.05,9.03,9.04,428072.0,8.9067,8.9165,8.8968,8.9067,428072.0
2016-03-29 12:40:00,9.04,9.08,9.04,9.06,374216.0,8.9067,8.9461,8.9067,8.9264,374216.0
2016-03-29 12:50:00,9.06,9.07,9.05,9.06,305072.0,8.9264,8.9362,8.9165,8.9264,305072.0
2016-03-29 13:00:00,9.05,9.06,9.04,9.05,164280.0,8.9165,8.9264,8.9067,8.9165,164280.0
2016-03-29 13:10:00,9.05,9.08,9.05,9.07,198384.0,8.9165,8.9461,8.9165,8.9362,198384.0
2016-03-29 13:20:00,9.07,9.08,9.06,9.07,118000.0,8.9362,8.9461,8.9264,8.9362,118000.0
2016-03-29 13:30:00,9.07,9.07,9.05,9.06,44688.0,8.9362,8.9362,8.9165,8.9264,44688.0
2016-03-29 13:40:00,9.07,9.09,9.06,9.08,116960.0,8.9362,8.9559,8.9264,8.9461,116960.0
2016-03-29 13:50:00,9.09,9.1,9.08,9.09,289688.0,8.9559,8.9658,8.9461,8.9559,289688.0
2016-03-29 14:00:00,9.09,9.12,9.09,9.12,533000.0,8.9559,8.9855,8.9559,8.9855,533000.0
2016-03-29 14:10:00,9.12,9.13,9.11,9.13,397152.0,8.9855,8.9953,8.9756,8.9953,397152.0
2016-03-29 14:20:00,9.13,9.15,9.12,9.15,324864.0,8.9953,9.015,8.9855,9.015,324864.0
2016-03-29 14:30:00,9.14,9.17,9.14,9.16,257280.0,9.0052,9.0347,9.0052,9.0249,257280.0
2016-03-29 14:40:00,9.16,9.17,9.15,9.15,123584.0,9.0249,9.0347,9.015,9.015,123584.0
2016-03-29 14:50:00,9.15,9.16,9.13,9.13,382288.0,9.015,9.0249,8.9953,8.9953,382288.0
2016-03-29 15:00:00,9.14,9.16,9.13,9.16,310248.0,9.0052,9.0249,8.9953,9.0249,310248.0
2016-03-29 15:10:00,9.16,9.16,9.15,9.16,214504.0,9.0249,9.0249,9.015,9.0249,214504.0
2016-03-29 15:20:00,9.16,9.17,9.16,9.17,295056.0,9.0249,9.0347,9.0249,9.0347,295056.0
2016-03-29 15:30:00,9.17,9.17,9.14,9.15,211800.0,9.0347,9.0347,9.0052,9.015,211800.0
2016-03-29 15:40:00,9.15,9.16,9.13,9.15,254024.0,9.015,9.0249,8.9953,9.015,254024.0
2016-03-29 15:50:00,9.15,9.17,9.14,9.15,842496.0,9.015,9.0347,9.0052,9.015,842496.0
2016-03-30 09:30:00,9.27,9.31,9.25,9.31,1021016.0,9.1333,9.1727,9.1136,9.1727,1021016.0
2016-03-30 09:40:00,9.31,9.35,9.3,9.34,631240.0,9.1727,9.2121,9.1628,9.2022,631240.0
2016-03-30 09:50:00,9.34,9.36,9.33,9.34,416872.0,9.2022,9.2219,9.1924,9.2022,416872.0
2016-03-30 10:00:00,9.34,9.36,9.33,9.35,380888.0,9.2022,9.2219,9.1924,9.2121,380888.0
2016-03-30 10:10:00,9.35,9.36,9.34,9.35,125656.0,9.2121,9.2219,9.2022,9.2121,125656.0
2016-03-30 10:20:00,9.35,9.36,9.33,9.34,337976.0,9.2121,9.2219,9.1924,9.2022,337976.0
2016-03-30 10:30:00,9.33,9.35,9.33,9.33,138040.0,9.1924,9.2121,9.1924,9.1924,138040.0
2016-03-30 10:40:00,9.34,9.34,9.32,9.33,264080.0,9.2022,9.2022,9.1825,9.1924,264080.0
2016-03-30 10:50:00,9.33,9.34,9.32,9.33,172544.0,9.1924,9.2022,9.1825,9.1924,172544.0
2016-03-30 11:00:00,9.33,9.35,9.3,9.31,172168.0,9.1924,9.2121,9.1628,9.1727,172168.0
2016-03-30 11:10:00,9.31,9.31,9.27,9.27,320248.0,9.1727,9.1727,9.1333,9.1333,320248.0
2016-03-30 11:20:00,9.27,9.27,9.25,9.25,153784.0,9.1333,9.1333,9.1136,9.1136,153784.0
2016-03-30 11:30:00,9.24,9.24,9.22,9.23,401280.0,9.1037,9.1037,9.084,9.0938,401280.0
2016-03-30 11:40:00,9.23,9.25,9.22,9.25,172040.0,9.0938,9.1136,9.084,9.1136,172040.0
2016-03-30 11:50:00,9.25,9.26,9.25,9.26,134672.0,9.1136,9.1234,9.1136,9.1234,134672.0
2016-03-30 12:00:00,9.26,9.26,9.23,9.24,107312.0,9.1234,9.1234,9.0938,9.1037,107312.0
2016-03-30 12:10:00,9.24,9.26,9.24,9.25,277240.0,9.1037,9.1234,9.1037,9.1136,277240.0
2016-03-30 12:20:00,9.25,9.25,9.21,9.23,372456.0,9.1136,9.1136,9.0741,9.0938,372456.0
2016-03-30 12:30:00,9.23,9.24,9.21,9.22,74384.0,9.0938,9.1037,9.0741,9.084,74384.0
2016-03-30 12:40:00,9.22,9.23,9.22,9.22,154200.0,9.084,9.0938,9.084,9.084,154200.0
2016-03-30 12:50:00,9.23,9.24,9.22,9.23,117600.0,9.0938,9.1037,9.084,9.0938,117600.0
2016-03-30 13:00:00,9.23,9.24,9.22,9.23,323064.0,9.0938,9.1037,9.084,9.0938,323064.0
2016-03-30 13:10:00,9.23,9.23,9.22,9.22,181368.0,9.0938,9.0938,9.084,9.084,181368.0
2016-03-30 13:20:00,9.22,9.23,9.22,9.22,107744.0,9.084,9.0938,9.084,9.084,107744.0
2016-03-30 13:30:00,9.23,9.23,9.21,9.23,69272.0,9.0938,9.0938,9.0741,9.0938,69272.0
2016-03-30 13:40:00,9.23,9.25,9.22,9.25,157616.0,9.0938,9.1136,9.084,9.1136,157616.0
2016-03-30 13:50:00,9.25,9.26,9.25,9.25,128856.0,9.1136,9.1234,9.1136,9.1136,128856.0
2016-03-30 14:00:00,9.24,9.27,9.24,9.26,365008.0,9.1037,9.1333,9.1037,9.1234,365008.0
2016-03-30 14:10:00,9.26,9.26,9.23,9.24,194800.0,9.1234,9.1234,9.0938,9.1037,194800.0
2016-03-30 14:20:00,9.24,9.26,9.24,9.26,169208.0,9.1037,9.1234,9.1037,9.1234,169208.0
2016-03-30 14:30:00,9.27,9.27,9.25,9.26,179472.0,9.1333,9.1333,9.1136,9.1234,179472.0
2016-03-30 14:40:00,9.25,9.26,9.24,9.26,179576.0,9.1136,9.1234,9.1037,9.1234,179576.0
2016-03-30 14:50:00,9.26,9.27,9.26,9.27,52656.0,9.1234,9.1333,9.1234,9.1333,52656.0
2016-03-30 15:00:00,9.26,9.29,9.26,9.29,429184.0,9.1234,9.153,9.1234,9.153,429184.0
2016-03-30 15:10:00,9.29,9.3,9.28,9.28,284216.0,9.153,9.1628,9.1431,9.1431,284216.0
2016-03-30 15:20:00,9.29,9.3,9.28,9.29,164840.0,9.153,9.1628,9.1431,9.153,164840.0
2016-03-30 15:30:00,9.29,9.29,9.27,9.28,94288.0,9.153,9.153,9.1333,9.1431,94288.0
2016-03-30 15:40:00,9.28,9.28,9.26,9.26,223168.0,9.1431,9.1431,9.1234,9.1234,223168.0
2016-03-30 15:50:00,9.26,9.27,9.24,9.24,704776.0,9.1234,9.1333,9.1037,9.1037,704776.0
2016-03-31 09:30:00,9.24,9.26,9.22,9.24,597776.0,9.1037,9.1234,9.084,9.1037,597776.0
2016-03-31 09:40:00,9.24,9.26,9.22,9.26,570456.0,9.1037,9.1234,9.084,9.1234,570456.0
2016-03-31 09:50:00,9.26,9.27,9.23,9.23,488440.0,9.1234,9.1333,9.0938,9.0938,488440.0
2016-03-31 10:00:00,9.24,9.27,9.24,9.26,231320.0,9.1037,9.1333,9.1037,9.1234,231320.0
2016-03-31 10:10:00,9.27,9.28,9.26,9.26,282720.0,9.1333,9.1431,9.1234,9.1234,282720.0
2016-03-31 10:20:00,9.27,9.29,9.27,9.27,236992.0,9.1333,9.153,9.1333,9.1333,236992.0
2016-03-31 10:30:00,9.28,9.29,9.27,9.28,194184.0,9.1431,9.153,9.1333,9.1431,194184.0
2016-03-31 10:40:00,9.28,9.3,9.28,9.29,104256.0,9.1431,9.1628,9.1431,9.153,104256.0
2016-03-31 10:50:00,9.29,9.3,9.29,9.29,101224.0,9.153,9.1628,9.153,9.153,101224.0
2016-03-31 11:00:00,9.29,9.3,9.29,9.29,270592.0,9.153,9.1628,9.153,9.153,270592.0
2016-03-31 11:10:00,9.29,9.3,9.29,9.3,163752.0,9.153,9.1628,9.153,9.1628,163752.0
2016-03-31 11:20:00,9.3,9.3,9.27,9.27,237928.0,9.1628,9.1628,9.1333,9.1333,237928.0
2016-03-31 11:30:00,9.27,9.28,9.26,9.26,175216.0,9.1333,9.1431,9.1234,9.1234,175216.0
2016-03-31 11:40:00,9.27,9.28,9.27,9.28,85720.0,9.1333,9.1431,9.1333,9.1431,85720.0
2016-03-31 11:50:00,9.28,9.3,9.28,9.29,261152.0,9.1431,9.1628,9.1431,9.153,261152.0
2016-03-31 12:00:00,9.29,9.3,9.29,9.29,109344.0,9.153,9.1628,9.153,9.153,109344.0
2016-03-31 12:10:00,9.29,9.3,9.28,9.3,62720.0,9.153,9.1628,9.1431,9.1628,62720.0
2016-03-31 12:20:00,9.29,9.3,9.29,9.3,93656.0,9.153,9.1628,9.153,9.1628,93656.0
2016-03-31 12:30:00,9.3,9.3,9.29,9.29,97616.0,9.1628,9.1628,9.153,9.153,97616.0
2016-03-31 12:40:00,9.29,9.3,9.29,9.3,30400.0,9.153,9.1628,9.153,9.1628,30400.0
2016-03-31 12:50:00,9.3,9.3,9.28,9.28,41864.0,9.1628,9.1628,9.1431,9.1431,41864.0
2016-03-31 13:00:00,9.28,9.28,9.27,9.28,55424.0,9.1431,9.1431,9.1333,9.1431,55424.0
2016-03-31 13:10:00,9.28,9.28,9.26,9.26,54360.0,9.1431,9.1431,9.1234,9.1234,54360.0
2016-03-31 13:20:00,9.27,9.27,9.26,9.26,140936.0,9.1333,9.1333,9.1234,9.1234,140936.0
2016-03-31 13:30:00,9.26,9.26,9.25,9.25,80296.0,9.1234,9.1234,9.1136,9.1136,80296.0
2016-03-31 13:40:00,9.24,9.24,9.23,9.24,57968.0,9.1037,9.1037,9.0938,9.1037,57968.0
2016-03-31 13:50:00,9.24,9.25,9.23,9.24,251776.0,9.1037,9.1136,9.0938,9.1037,251776.0
2016-03-31 14:00:00,9.23,9.23,9.21,9.22,146576.0,9.0938,9.0938,9.0741,9.084,146576.0
2016-03-31 14:10:00,9.22,9.23,9.21,9.23,348432.0,9.084,9.0938,9.0741,9.0938,348432.0
2016-03-31 14:20:00,9.23,9.23,9.21,9.21,282696.0,9.0938,9.0938,9.0741,9.0741,282696.0
2016-03-31 14:30:00,9.2,9.21,9.2,9.2,168096.0,9.0643,9.0741,9.0643,9.0643,168096.0
2016-03-31 14:40:00,9.2,9.21,9.19,9.21,253976.0,9.0643,9.0741,9.0544,9.0741,253976.0
2016-03-31 14:50:00,9.21,9.23,9.2,9.22,338112.0,9.0741,9.0938,9.0643,9.084,338112.0
2016-03-31 15:00:00,9.22,9.23,9.21,9.23,882568.0,9.084,9.0938,9.0741,9.0938,882568.0
2016-03-31 15:10:00,9.23,9.23,9.22,9.22,104800.0,9.0938,9.0938,9.084,9.084,104800.0
2016-03-31 15:20:00,9.23,9.24,9.23,9.24,474448.0,9.0938,9.1037,9.0938,9.1037,474448.0
2016-03-31 15:30:00,9.24,9.26,9.24,9.24,886360.0,9.1037,9.1234,9.1037,9.1037,886360.0
2016-03-31 15:40:00,9.24,9.26,9.22,9.25,338832.0,9.1037,9.1234,9.084,9.1136,338832.0
2016-03-31 15:50:00,9.25,9.25,9.21,9.22,905008.0,9.1136,9.1136,9.0741,9.084,905008.0
2016-04-01 09:30:00,9.11,9.13,9.09,9.12,1290888.0,8.9756,8.9953,8.9559,8.9855,1290888.0
2016-04-01 09:40:00,9.12,9.16,9.11,9.16,422568.0,8.9855,9.0249,8.9756,9.0249,422568.0
2016-04-01 09:50:00,9.16,9.17,9.14,9.17,522576.0,9.0249,9.0347,9.0052,9.0347,522576.0
2016-04-01 10:00:00,9.17,9.23,9.16,9.23,877736.0,9.0347,9.0938,9.0249,9.0938,877736.0
2016-04-01 10:10:00,9.23,9.26,9.23,9.24,373552.0,9.0938,9.1234,9.0938,9.1037,373552.0
2016-04-01 10:20:00,9.24,9.25,9.22,9.22,229120.0,9.1037,9.1136,9.084,9.084,229120.0
2016-04-01 10:30:00,9.22,9.27,9.21,9.26,761176.0,9.084,9.1333,9.0741,9.1234,761176.0
2016-04-01 10:40:00,9.27,9.28,9.27,9.27,293464.0,9.1333,9.1431,9.1333,9.1333,293464.0
2016-04-01 10:50:00,9.27,9.31,9.26,9.31,666792.0,9.1333,9.1727,9.1234,9.1727,666792.0
2016-04-01 11:00:00,9.31,9.32,9.3,9.31,228480.0,9.1727,9.1825,9.1628,9.1727,228480.0
2016-04-01 11:10:00,9.3,9.31,9.3,9.31,103752.0,9.1628,9.1727,9.1628,9.1727,103752.0
2016-04-01 11:20:00,9.31,9.33,9.3,9.32,112720.0,9.1727,9.1924,9.1628,9.1825,112720.0
2016-04-01 11:30:00,9.32,9.34,9.32,9.33,357144.0,9.1825,9.2022,9.1825,9.1924,357144.0
2016-04-01 11:40:00,9.34,9.35,9.33,9.34,235328.0,9.2022,9.2121,9.1924,9.2022,235328.0
2016-04-01 11:50:00,9.33,9.33,9.3,9.31,262264.0,9.1924,9.1924,9.1628,9.1727,262264.0
2016-04-01 12:00:00,9.32,9.32,9.31,9.31,34528.0,9.1825,9.1825,9.1727,9.1727,34528.0
2016-04-01 12:10:00,9.31,9.31,9.31,9.31,27200.0,9.1727,9.1727,9.1727,9.1727,27200.0
2016-04-01 12:20:00,9.31,9.31,9.29,9.29,54072.0,9.1727,9.1727,9.153,9.153,54072.0
2016-04-01 12:30:00,9.29,9.3,9.28,9.3,83400.0,9.153,9.1628,9.1431,9.1628,83400.0
2016-04-01 12:40:00,9.3,9.32,9.3,9.32,266576.0,9.1628,9.1825,9.1628,9.1825,266576.0
2016-04-01 12:50:00,9.31,9.33,9.31,9.32,178144.0,9.1727,9.1924,9.1727,9.1825,178144.0
2016-04-01 13:00:00,9.32,9.33,9.31,9.32,179656.0,9.1825,9.1924,9.1727,9.1825,179656.0
2016-04-01 13:10:00,9.32,9.34,9.32,9.34,556112.0,9.1825,9.2022,9.1825,9.2022,556112.0
2016-04-01 13:20:00,9.34,9.35,9.34,9.35,195344.0,9.2022,9.2121,9.2022,9.2121,195344.0
2016-04-01 13:30:00,9.35,9.36,9.35,9.36,165536.0,9.2121,9.2219,9.2121,9.2219,165536.0
2016-04-01 13:40:00,9.36,9.37,9.35,9.36,175200.0,9.2219,9.2318,9.2121,9.2219,175200.0
2016-04-01 13:50:00,9.36,9.37,9.35,9.35,246144.0,9.2219,9.2318,9.2121,9.2121,246144.0
2016-04-01 14:00:00,9.35,9.37,9.35,9.37,90552.0,9.2121,9.2318,9.2121,9.2318,90552.0
2016-04-01 14:10:00,9.37,9.37,9.36,9.36,175288.0,9.2318,9.2318,9.2219,9.2219,175288.0
2016-04-01 14:20:00,9.36,9.36,9.35,9.35,54552.0,9.2219,9.2219,9.2121,9.2121,54552.0
2016-04-01 14:30:00,9.36,9.38,9.35,9.37,303896.0,9.2219,9.2416,9.2121,9.2318,303896.0
2016-04-01 14:40:00,9.37,9.39,9.37,9.38,94088.0,9.2318,9.2515,9.2318,9.2416,94088.0
2016-04-01 14:50:00,9.38,9.39,9.38,9.38,52216.0,9.2416,9.2515,9.2416,9.2416,52216.0
2016-04-01 15:00:00,9.38,9.39,9.38,9.38,72912.0,9.2416,9.2515,9.2416,9.2416,72912.0
2016-04-01 15:10:00,9.38,9.39,9.37,9.38,139400.0,9.2416,9.2515,9.2318,9.2416,139400.0
2016-04-01 15:20:00,9.38,9.38,9.37,9.38,144312.0,9.2416,9.2416,9.2318,9.2416,144312.0
2016-04-01 15:30:00,9.39,9.41,9.38,9.4,801664.0,9.2515,9.2712,9.2416,9.2613,801664.0
2016-04-01 15:40:00,9.4,9.42,9.4,9.42,730040.0,9.2613,9.281,9.2613,9.281,730040.0
2016-04-01 15:50:00,9.42,9.42,9.4,9.41,1132312.0,9.281,9.281,9.2613,9.2712,1132312.0
2016-04-04 09:30:00,9.41,9.41,9.38,9.41,543840.0,9.2712,9.2712,9.2416,9.2712,543840.0
2016-04-04 09:40:00,9.4,9.41,9.39,9.39,253472.0,9.2613,9.2712,9.2515,9.2515,253472.0
2016-04-04 09:50:00,9.39,9.4,9.36,9.4,541000.0,9.2515,9.2613,9.2219,9.2613,541000.0
2016-04-04 10:00:00,9.4,9.43,9.4,9.42,438464.0,9.2613,9.2909,9.2613,9.281,438464.0
2016-04-04 10:10:00,9.43,9.43,9.38,9.4,230800.0,9.2909,9.2909,9.2416,9.2613,230800.0
2016-04-04 10:20:00,9.4,9.41,9.39,9.4,135304.0,9.2613,9.2712,9.2515,9.2613,135304.0
2016-04-04 10:30:00,9.39,9.4,9.37,9.37,116640.0,9.2515,9.2613,9.2318,9.2318,116640.0
2016-04-04 10:40:00,9.37,9.37,9.35,9.35,91040.0,9.2318,9.2318,9.2121,9.2121,91040.0
2016-04-04 10:50:00,9.35,9.35,9.33,9.33,193320.0,9.2121,9.2121,9.1924,9.1924,193320.0
2016-04-04 11:00:00,9.33,9.34,9.31,9.34,107384.0,9.1924,9.2022,9.1727,9.2022,107384.0
2016-04-04 11:10:00,9.34,9.34,9.3,9.33,76584.0,9.2022,9.2022,9.1628,9.1924,76584.0
2016-04-04 11:20:00,9.33,9.33,9.32,9.32,134800.0,9.1924,9.1924,9.1825,9.1825,134800.0
2016-04-04 11:30:00,9.33,9.36,9.33,9.35,180480.0,9.1924,9.2219,9.1924,9.2121,180480.0
2016-04-04 11:40:00,9.35,9.35,9.33,9.34,160160.0,9.2121,9.2121,9.1924,9.2022,160160.0
2016-04-04 11:50:00,9.34,9.35,9.34,9.35,29360.0,9.2022,9.2121,9.2022,9.2121,29360.0
2016-04-04 12:00:00,9.35,9.38,9.35,9.37,406912.0,9.2121,9.2416,9.2121,9.2318,406912.0
2016-04-04 12:10:00,9.37,9.39,9.37,9.39,285600.0,9.2318,9.2515,9.2318,9.2515,285600.0
2016-04-04 12:20:00,9.39,9.4,9.38,9.38,258624.0,9.2515,9.2613,9.2416,9.2416,258624.0
2016-04-04 12:30:00,9.38,9.39,9.38,9.38,26400.0,9.2416,9.2515,9.2416,9.2416,26400.0
2016-04-04 12:40:00,9.38,9.4,9.38,9.4,170320.0,9.2416,9.2613,9.2416,9.2613,170320.0
2016-04-04 12:50:00,9.4,9.42,9.4,9.4,75176.0,9.2613,9.281,9.2613,9.2613,75176.0
2016-04-04 13:00:00,9.4,9.4,9.38,9.39,96336.0,9.2613,9.2613,9.2416,9.2515,96336.0
2016-04-04 13:10:00,9.39,9.39,9.38,9.38,85288.0,9.2515,9.2515,9.2416,9.2416,85288.0
2016-04-04 13:20:00,9.39,9.39,9.38,9.38,9880.0,9.2515,9.2515,9.2416,9.2416,9880.0
2016-04-04 13:30:00,9.38,9.38,9.36,9.36,93040.0,9.2416,9.2416,9.2219,9.2219,93040.0
2016-04-04 13:40:00,9.36,9.37,9.36,9.37,30936.0,9.2219,9.2318,9.2219,9.2318,30936.0
2016-04-04 13:50:00,9.37,9.37,9.35,9.35,63352.0,9.2318,9.2318,9.2121,9.2121,63352.0
2016-04-04 14:00:00,9.35,9.35,9.33,9.33,50680.0,9.2121,9.2121,9.1924,9.1924,50680.0
2016-04-04 14:10:00,9.32,9.33,9.31,9.32,91200.0,9.1825,9.1924,9.1727,9.1825,91200.0
2016-04-04 14:20:00,9.32,9.34,9.31,9.33,222400.0,9.1825,9.2022,9.1727,9.1924,222400.0
2016-04-04 14:30:00,9.34,9.34,9.33,9.34,111392.0,9.2022,9.2022,9.1924,9.2022,111392.0
2016-04-04 14:40:00,9.34,9.35,9.34,9.35,158152.0,9.2022,9.2121,9.2022,9.2121,158152.0
2016-04-04 14:50:00,9.35,9.35,9.33,9.34,143816.0,9.2121,9.2121,9.1924,9.2022,143816.0
2016-04-04 15:00:00,9.34,9.36,9.34,9.34,35104.0,9.2022,9.2219,9.2022,9.2022,35104.0
2016-04-04 15:10:00,9.34,9.34,9.33,9.33,20800.0,9.2022,9.2022,9.1924,9.1924,20800.0
2016-04-04 15:20:00,9.33,9.33,9.31,9.31,171800.0,9.1924,9.1924,9.1727,9.1727,171800.0
2016-04-04 15:30:00,9.31,9.33,9.31,9.31,365088.0,9.1727,9.1924,9.1727,9.1727,365088.0
2016-04-04 15:40:00,9.31,9.32,9.3,9.31,151176.0,9.1727,9.1825,9.1628,9.1727,151176.0
2016-04-04 15:50:00,9.32,9.34,9.31,9.34,992504.0,9.1825,9.2022,9.1727,9.2022,992504.0
2016-04-05 09:30:00,9.2,9.22,9.2,9.21,728232.0,9.0643,9.084,9.0643,9.0741,728232.0
2016-04-05 09:40:00,9.22,9.22,9.15,9.16,1145464.0,9.084,9.084,9.015,9.0249,1145464.0
2016-04-05 09:50:00,9.16,9.18,9.16,9.18,526376.0,9.0249,9.0446,9.0249,9.0446,526376.0
2016-04-05 10:00:00,9.19,9.26,9.19,9.25,1795552.0,9.0544,9.1234,9.0544,9.1136,1795552.0
2016-04-05 10:10:00,9.25,9.25,9.23,9.25,254040.0,9.1136,9.1136,9.0938,9.1136,254040.0
2016-04-05 10:20:00,9.25,9.27,9.23,9.27,633496.0,9.1136,9.1333,9.0938,9.1333,633496.0
2016-04-05 10:30:00,9.26,9.27,9.23,9.24,187896.0,9.1234,9.1333,9.0938,9.1037,187896.0
2016-04-05 10:40:00,9.23,9.24,9.22,9.24,183880.0,9.0938,9.1037,9.084,9.1037,183880.0
2016-04-05 10:50:00,9.24,9.24,9.21,9.21,231016.0,9.1037,9.1037,9.0741,9.0741,231016.0
2016-04-05 11:00:00,9.21,9.23,9.2,9.22,196240.0,9.0741,9.0938,9.0643,9.084,196240.0
2016-04-05 11:10:00,9.22,9.23,9.2,9.22,118408.0,9.084,9.0938,9.0643,9.084,118408.0
2016-04-05 11:20:00,9.22,9.24,9.22,9.23,126336.0,9.084,9.1037,9.084,9.0938,126336.0
2016-04-05 11:30:00,9.23,9.24,9.2,9.21,145528.0,9.0938,9.1037,9.0643,9.0741,145528.0
2016-04-05 11:40:00,9.21,9.21,9.18,9.18,68632.0,9.0741,9.0741,9.0446,9.0446,68632.0
2016-04-05 11:50:00,9.18,9.19,9.18,9.18,37600.0,9.0446,9.0544,9.0446,9.0446,37600.0
2016-04-05 12:00:00,9.19,9.21,9.19,9.2,80384.0,9.0544,9.0741,9.0544,9.0643,80384.0
2016-04-05 12:10:00,9.19,9.2,9.15,9.15,124928.0,9.0544,9.0643,9.015,9.015,124928.0
2016-04-05 12:20:00,9.15,9.16,9.14,9.15,113208.0,9.015,9.0249,9.0052,9.015,113208.0
2016-04-05 12:30:00,9.15,9.18,9.14,9.18,274840.0,9.015,9.0446,9.0052,9.0446,274840.0
2016-04-05 12:40:00,9.18,9.18,9.16,9.16,107880.0,9.0446,9.0446,9.0249,9.0249,107880.0
2016-04-05 12:50:00,9.17,9.17,9.15,9.17,96184.0,9.0347,9.0347,9.015,9.0347,96184.0
2016-04-05 13:00:00,9.15,9.17,9.15,9.15,130088.0,9.015,9.0347,9.015,9.015,130088.0
2016-04-05 13:10:00,9.15,9.19,9.15,9.17,269552.0,9.015,9.0544,9.015,9.0347,269552.0
2016-04-05 13:20:00,9.17,9.21,9.17,9.21,173864.0,9.0347,9.0741,9.0347,9.0741,173864.0
2016-04-05 13:30:00,9.21,9.21,9.19,9.19,160032.0,9.0741,9.0741,9.0544,9.0544,160032.0
2016-04-05 13:40:00,9.2,9.2,9.19,9.19,88352.0,9.0643,9.0643,9.0544,9.0544,88352.0
2016-04-05 13:50:00,9.19,9.23,9.19,9.21,69712.0,9.0544,9.0938,9.0544,9.0741,69712.0
2016-04-05 14:00:00,9.21,9.21,9.19,9.2,122280.0,9.0741,9.0741,9.0544,9.0643,122280.0
2016-04-05 14:10:00,9.21,9.21,9.2,9.21,72648.0,9.0741,9.0741,9.0643,9.0741,72648.0
2016-04-05 14:20:00,9.21,9.22,9.2,9.22,137368.0,9.0741,9.084,9.0643,9.084,137368.0
2016-04-05 14:30:00,9.23,9.24,9.22,9.23,124640.0,9.0938,9.1037,9.084,9.0938,124640.0
2016-04-05 14:40:00,9.24,9.24,9.23,9.23,87824.0,9.1037,9.1037,9.0938,9.0938,87824.0
2016-04-05 14:50:00,9.23,9.25,9.23,9.24,113936.0,9.0938,9.1136,9.0938,9.1037,113936.0
2016-04-05 15:00:00,9.24,9.25,9.21,9.21,170888.0,9.1037,9.1136,9.0741,9.0741,170888.0
2016-04-05 15:10:00,9.21,9.22,9.2,9.21,285768.0,9.0741,9.084,9.0643,9.0741,285768.0
2016-04-05 15:20:00,9.22,9.22,9.2,9.2,152656.0,9.084,9.084,9.0643,9.0643,152656.0
2016-04-05 15:30:00,9.21,9.21,9.19,9.19,72120.0,9.0741,9.0741,9.0544,9.0544,72120.0
2016-04-05 15:40:00,9.19,9.2,9.18,9.19,347752.0,9.0544,9.0643,9.0446,9.0544,347752.0
2016-04-05 15:50:00,9.19,9.2,9.14,9.17,1110568.0,9.0544,9.0643,9.0052,9.0347,1110568.0
2016-04-06 09:30:00,9.18,9.23,9.18,9.2,627880.0,9.0446,9.0938,9.0446,9.0643,627880.0
2016-04-06 09:40:00,9.2,9.22,9.19,9.21,405264.0,9.0643,9.084,9.0544,9.0741,405264.0
2016-04-06 09:50:00,9.22,9.25,9.22,9.22,433904.0,9.084,9.1136,9.084,9.084,433904.0
2016-04-06 10:00:00,9.23,9.26,9.23,9.25,503808.0,9.0938,9.1234,9.0938,9.1136,503808.0
2016-04-06 10:10:00,9.24,9.24,9.22,9.22,132064.0,9.1037,9.1037,9.084,9.084,132064.0
2016-04-06 10:20:00,9.21,9.22,9.19,9.21,177280.0,9.0741,9.084,9.0544,9.0741,177280.0
2016-04-06 10:30:00,9.21,9.24,9.19,9.23,405760.0,9.0741,9.1037,9.0544,9.0938,405760.0
2016-04-06 10:40:00,9.24,9.28,9.24,9.27,291128.0,9.1037,9.1431,9.1037,9.1333,291128.0
2016-04-06 10:50:00,9.28,9.29,9.26,9.29,318040.0,9.1431,9.153,9.1234,9.153,318040.0
2016-04-06 11:00:00,9.3,9.31,9.29,9.31,473800.0,9.1628,9.1727,9.153,9.1727,473800.0
2016-04-06 11:10:00,9.31,9.32,9.3,9.31,280504.0,9.1727,9.1825,9.1628,9.1727,280504.0
2016-04-06 11:20:00,9.31,9.34,9.31,9.34,108400.0,9.1727,9.2022,9.1727,9.2022,108400.0
2016-04-06 11:30:00,9.34,9.35,9.33,9.33,131112.0,9.2022,9.2121,9.1924,9.1924,131112.0
2016-04-06 11:40:00,9.33,9.35,9.33,9.35,435216.0,9.1924,9.2121,9.1924,9.2121,435216.0
2016-04-06 11:50:00,9.35,9.35,9.34,9.35,192936.0,9.2121,9.2121,9.2022,9.2121,192936.0
2016-04-06 12:00:00,9.35,9.35,9.33,9.33,200608.0,9.2121,9.2121,9.1924,9.1924,200608.0
2016-04-06 12:10:00,9.33,9.33,9.32,9.33,66840.0,9.1924,9.1924,9.1825,9.1924,66840.0
2016-04-06 12:20:00,9.33,9.35,9.33,9.35,177776.0,9.1924,9.2121,9.1924,9.2121,177776.0
2016-04-06 12:30:00,9.35,9.35,9.34,9.34,257200.0,9.2121,9.2121,9.2022,9.2022,257200.0
2016-04-06 12:40:00,9.34,9.36,9.34,9.36,168872.0,9.2022,9.2219,9.2022,9.2219,168872.0
2016-04-06 12:50:00,9.36,9.36,9.35,9.35,141488.0,9.2219,9.2219,9.2121,9.2121,141488.0
2016-04-06 13:00:00,9.35,9.37,9.35,9.37,161384.0,9.2121,9.2318,9.2121,9.2318,161384.0
2016-04-06 13:10:00,9.37,9.38,9.37,9.37,126616.0,9.2318,9.2416,9.2318,9.2318,126616.0
2016-04-06 13:20:00,9.37,9.38,9.37,9.37,79192.0,9.2318,9.2416,9.2318,9.2318,79192.0
2016-04-06 13:30:00,9.37,9.38,9.37,9.38,115232.0,9.2318,9.2416,9.2318,9.2416,115232.0
2016-04-06 13:40:00,9.38,9.4,9.38,9.39,205304.0,9.2416,9.2613,9.2416,9.2515,205304.0
2016-04-06 13:50:00,9.39,9.39,9.37,9.38,163000.0,9.2515,9.2515,9.2318,9.2416,163000.0
2016-04-06 14:00:00,9.37,9.38,9.35,9.36,383328.0,9.2318,9.2416,9.2121,9.2219,383328.0
2016-04-06 14:10:00,9.36,9.37,9.34,9.37,134272.0,9.2219,9.2318,9.2022,9.2318,134272.0
2016-04-06 14:20:00,9.37,9.37,9.34,9.35,99792.0,9.2318,9.2318,9.2022,9.2121,99792.0
2016-04-06 14:30:00,9.35,9.37,9.33,9.33,83400.0,9.2121,9.2318,9.1924,9.1924,83400.0
2016-04-06 14:40:00,9.34,9.36,9.34,9.36,142920.0,9.2022,9.2219,9.2022,9.2219,142920.0
2016-04-06 14:50:00,9.36,9.39,9.35,9.39,118184.0,9.2219,9.2515,9.2121,9.2515,118184.0
2016-04-06 15:00:00,9.39,9.43,9.38,9.43,377440.0,9.2515,9.2909,9.2416,9.2909,377440.0
2016-04-06 15:10:00,9.43,9.45,9.42,9.44,530040.0,9.2909,9.3106,9.281,9.3007,530040.0
2016-04-06 15:20:00,9.44,9.44,9.42,9.43,157872.0,9.3007,9.3007,9.281,9.2909,157872.0
2016-04-06 15:30:00,9.43,9.45,9.42,9.42,228952.0,9.2909,9.3106,9.281,9.281,228952.0
2016-04-06 15:40:00,9.42,9.45,9.42,9.45,589888.0,9.281,9.3106,9.281,9.3106,589888.0
2016-04-06 15:50:00,9.45,9.47,9.44,9.46,2009192.0,9.3106,9.3303,9.3007,9.3205,2009192.0
2016-04-07 09:30:00,9.36,9.38,9.34,9.38,963320.0,9.2219,9.2416,9.2022,9.2416,963320.0
2016-04-07 09:40:00,9.38,9.39,9.32,9.32,890488.0,9.2416,9.2515,9.1825,9.1825,890488.0
2016-04-07 09:50:00,9.32,9.35,9.32,9.34,427016.0,9.1825,9.2121,9.1825,9.2022,427016.0
2016-04-07 10:00:00,9.34,9.38,9.32,9.36,886184.0,9.2022,9.2416,9.1825,9.2219,886184.0
2016-04-07 10:10:00,9.36,9.36,9.28,9.29,813104.0,9.2219,9.2219,9.1431,9.153,813104.0
2016-04-07 10:20:00,9.29,9.3,9.27,9.27,297544.0,9.153,9.1628,9.1333,9.1333,297544.0
2016-04-07 10:30:00,9.26,9.29,9.26,9.28,239352.0,9.1234,9.153,9.1234,9.1431,239352.0
2016-04-07 10:40:00,9.28,9.28,9.25,9.27,348016.0,9.1431,9.1431,9.1136,9.1333,348016.0
2016-04-07 10:50:00,9.27,9.27,9.24,9.24,296240.0,9.1333,9.1333,9.1037,9.1037,296240.0
2016-04-07 11:00:00,9.24,9.25,9.2,9.2,287616.0,9.1037,9.1136,9.0643,9.0643,287616.0
2016-04-07 11:10:00,9.2,9.24,9.2,9.23,183664.0,9.0643,9.1037,9.0643,9.0938,183664.0
2016-04-07 11:20:00,9.22,9.23,9.2,9.23,265856.0,9.084,9.0938,9.0643,9.0938,265856.0
2016-04-07 11:30:00,9.24,9.26,9.24,9.25,276064.0,9.1037,9.1234,9.1037,9.1136,276064.0
2016-04-07 11:40:00,9.25,9.27,9.24,9.27,244472.0,9.1136,9.1333,9.1037,9.1333,244472.0
2016-04-07 11:50:00,9.27,9.27,9.24,9.25,201184.0,9.1333,9.1333,9.1037,9.1136,201184.0
2016-04-07 12:00:00,9.24,9.25,9.23,9.25,50096.0,9.1037,9.1136,9.0938,9.1136,50096.0
2016-04-07 12:10:00,9.24,9.25,9.21,9.21,121200.0,9.1037,9.1136,9.0741,9.0741,121200.0
2016-04-07 12:20:00,9.21,9.23,9.21,9.23,51136.0,9.0741,9.0938,9.0741,9.0938,51136.0
2016-04-07 12:30:00,9.23,9.23,9.21,9.23,70240.0,9.0938,9.0938,9.0741,9.0938,70240.0
2016-04-07 12:40:00,9.23,9.23,9.21,9.23,55648.0,9.0938,9.0938,9.0741,9.0938,55648.0
2016-04-07 12:50:00,9.23,9.25,9.23,9.25,144880.0,9.0938,9.1136,9.0938,9.1136,144880.0
2016-04-07 13:00:00,9.24,9.27,9.24,9.27,78416.0,9.1037,9.1333,9.1037,9.1333,78416.0
2016-04-07 13:10:00,9.26,9.29,9.26,9.27,285336.0,9.1234,9.153,9.1234,9.1333,285336.0
2016-04-07 13:20:00,9.27,9.28,9.26,9.26,69600.0,9.1333,9.1431,9.1234,9.1234,69600.0
2016-04-07 13:30:00,9.27,9.27,9.24,9.24,84760.0,9.1333,9.1333,9.1037,9.1037,84760.0
2016-04-07 13:40:00,9.25,9.25,9.21,9.21,111048.0,9.1136,9.1136,9.0741,9.0741,111048.0
2016-04-07 13:50:00,9.21,9.21,9.18,9.18,261712.0,9.0741,9.0741,9.0446,9.0446,261712.0
2016-04-07 14:00:00,9.18,9.18,9.14,9.15,382032.0,9.0446,9.0446,9.0052,9.015,382032.0
2016-04-07 14:10:00,9.15,9.16,9.13,9.13,560216.0,9.015,9.0249,8.9953,8.9953,560216.0
2016-04-07 14:20:00,9.13,9.16,9.13,9.15,177960.0,8.9953,9.0249,8.9953,9.015,177960.0
2016-04-07 14:30:00,9.15,9.17,9.15,9.17,185304.0,9.015,9.0347,9.015,9.0347,185304.0
2016-04-07 14:40:00,9.17,9.17,9.13,9.13,383080.0,9.0347,9.0347,8.9953,8.9953,383080.0
2016-04-07 14:50:00,9.13,9.14,9.12,9.13,120440.0,8.9953,9.0052,8.9855,8.9953,120440.0
2016-04-07 15:00:00,9.12,9.17,9.11,9.17,202000.0,8.9855,9.0347,8.9756,9.0347,202000.0
2016-04-07 15:10:00,9.17,9.18,9.15,9.15,209440.0,9.0347,9.0446,9.015,9.015,209440.0
2016-04-07 15:20:00,9.15,9.18,9.15,9.17,194848.0,9.015,9.0446,9.015,9.0347,194848.0
2016-04-07 15:30:00,9.17,9.19,9.15,9.16,505664.0,9.0347,9.0544,9.015,9.0249,505664.0
2016-04-07 15:40:00,9.16,9.19,9.15,9.19,413720.0,9.0249,9.0544,9.015,9.0544,413720.0
2016-04-07 15:50:00,9.18,9.19,9.16,9.19,799544.0,9.0446,9.0544,9.0249,9.0544,799544.0
2016-04-08 09:30:00,9.31,9.31,9.27,9.29,452416.0,9.1727,9.1727,9.1333,9.153,452416.0
2016-04-08 09:40:00,9.29,9.3,9.25,9.27,438768.0,9.153,9.1628,9.1136,9.1333,438768.0
2016-04-08 09:50:00,9.27,9.32,9.27,9.32,281184.0,9.1333,9.1825,9.1333,9.1825,281184.0
2016-04-08 10:00:00,9.33,9.34,9.31,9.34,646048.0,9.1924,9.2022,9.1727,9.2022,646048.0
2016-04-08 10:10:00,9.34,9.35,9.32,9.34,519000.0,9.2022,9.2121,9.1825,9.2022,519000.0
2016-04-08 10:20:00,9.34,9.34,9.3,9.31,217304.0,9.2022,9.2022,9.1628,9.1727,217304.0
2016-04-08 10:30:00,9.31,9.31,9.29,9.31,207800.0,9.1727,9.1727,9.153,9.1727,207800.0
2016-04-08 10:40:00,9.3,9.31,9.29,9.3,93544.0,9.1628,9.1727,9.153,9.1628,93544.0
2016-04-08 10:50:00,9.29,9.3,9.25,9.25,252496.0,9.153,9.1628,9.1136,9.1136,252496.0
2016-04-08 11:00:00,9.25,9.28,9.25,9.28,226776.0,9.1136,9.1431,9.1136,9.1431,226776.0
2016-04-08 11:10:00,9.28,9.28,9.24,9.24,177728.0,9.1431,9.1431,9.1037,9.1037,177728.0
2016-04-08 11:20:00,9.25,9.26,9.22,9.24,200728.0,9.1136,9.1234,9.084,9.1037,200728.0
2016-04-08 11:30:00,9.23,9.23,9.18,9.18,141216.0,9.0938,9.0938,9.0446,9.0446,141216.0
2016-04-08 11:40:00,9.18,9.2,9.17,9.18,167680.0,9.0446,9.0643,9.0347,9.0446,167680.0
2016-04-08 11:50:00,9.17,9.19,9.15,9.19,623280.0,9.0347,9.0544,9.015,9.0544,623280.0
2016-04-08 12:00:00,9.19,9.2,9.16,9.17,178648.0,9.0544,9.0643,9.0249,9.0347,178648.0
2016-04-08 12:10:00,9.17,9.18,9.13,9.14,260040.0,9.0347,9.0446,8.9953,9.0052,260040.0
2016-04-08 12:20:00,9.14,9.16,9.13,9.13,298296.0,9.0052,9.0249,8.9953,8.9953,298296.0
2016-04-08 12:30:00,9.12,9.16,9.12,9.16,101200.0,8.9855,9.0249,8.9855,9.0249,101200.0
2016-04-08 12:40:00,9.15,9.17,9.15,9.17,207520.0,9.015,9.0347,9.015,9.0347,207520.0
2016-04-08 12:50:00,9.18,9.18,9.17,9.17,32000.0,9.0446,9.0446,9.0347,9.0347,32000.0
2016-04-08 13:00:00,9.17,9.18,9.15,9.15,130512.0,9.0347,9.0446,9.015,9.015,130512.0
2016-04-08 13:10:00,9.15,9.16,9.13,9.13,117232.0,9.015,9.0249,8.9953,8.9953,117232.0
2016-04-08 13:20:00,9.13,9.15,9.12,9.13,46600.0,8.9953,9.015,8.9855,8.9953,46600.0
2016-04-08 13:30:00,9.13,9.17,9.13,9.16,268552.0,8.9953,9.0347,8.9953,9.0249,268552.0
2016-04-08 13:40:00,9.16,9.16,9.15,9.15,268488.0,9.0249,9.0249,9.015,9.015,268488.0
2016-04-08 13:50:00,9.16,9.2,9.16,9.19,279280.0,9.0249,9.0643,9.0249,9.0544,279280.0
2016-04-08 14:00:00,9.2,9.21,9.18,9.21,143224.0,9.0643,9.0741,9.0446,9.0741,143224.0
2016-04-08 14:10:00,9.21,9.23,9.21,9.22,218048.0,9.0741,9.0938,9.0741,9.084,218048.0
2016-04-08 14:20:00,9.22,9.22,9.21,9.22,107680.0,9.084,9.084,9.0741,9.084,107680.0
2016-04-08 14:30:00,9.21,9.21,9.19,9.19,79128.0,9.0741,9.0741,9.0544,9.0544,79128.0
2016-04-08 14:40:00,9.19,9.2,9.18,9.18,74960.0,9.0544,9.0643,9.0446,9.0446,74960.0
2016-04-08 14:50:00,9.18,9.18,9.15,9.17,280760.0,9.0446,9.0446,9.015,9.0347,280760.0
2016-04-08 15:00:00,9.17,9.18,9.13,9.13,68632.0,9.0347,9.0446,8.9953,8.9953,68632.0
2016-04-08 15:10:00,9.13,9.16,9.13,9.15,202800.0,8.9953,9.0249,8.9953,9.015,202800.0
2016-04-08 15:20:00,9.15,9.17,9.14,9.14,426176.0,9.015,9.0347,9.0052,9.0052,426176.0
2016-04-08 15:30:00,9.14,9.15,9.12,9.15,254672.0,9.0052,9.015,8.9855,9.015,254672.0
2016-04-08 15:40:00,9.14,9.16,9.14,9.16,188912.0,9.0052,9.0249,9.0052,9.0249,188912.0
2016-04-08 15:50:00,9.16,9.18,9.15,9.18,602224.0,9.0249,9.0446,9.015,9.0446,602224.0
2016-04-11 09:30:00,9.26,9.29,9.24,9.25,643536.0,9.1234,9.153,9.1037,9.1136,643536.0
2016-04-11 09:40:00,9.24,9.27,9.23,9.27,457536.0,9.1037,9.1333,9.0938,9.1333,457536.0
2016-04-11 09:50:00,9.27,9.3,9.27,9.29,447024.0,9.1333,9.1628,9.1333,9.153,447024.0
2016-04-11 10:00:00,9.29,9.35,9.29,9.34,527504.0,9.153,9.2121,9.153,9.2022,527504.0
2016-04-11 10:10:00,9.34,9.35,9.33,9.34,181736.0,9.2022,9.2121,9.1924,9.2022,181736.0
2016-04-11 10:20:00,9.33,9.34,9.32,9.32,259064.0,9.1924,9.2022,9.1825,9.1825,259064.0
2016-04-11 10:30:00,9.33,9.34,9.32,9.34,139832.0,9.1924,9.2022,9.1825,9.2022,139832.0
2016-04-11 10:40:00,9.33,9.33,9.27,9.28,423456.0,9.1924,9.1924,9.1333,9.1431,423456.0
2016-04-11 10:50:00,9.28,9.3,9.25,9.25,305216.0,9.1431,9.1628,9.1136,9.1136,305216.0
2016-04-11 11:00:00,9.25,9.25,9.24,9.25,251200.0,9.1136,9.1136,9.1037,9.1136,251200.0
2016-04-11 11:10:00,9.25,9.26,9.24,9.26,151512.0,9.1136,9.1234,9.1037,9.1234,151512.0
2016-04-11 11:20:00,9.26,9.28,9.25,9.27,226416.0,9.1234,9.1431,9.1136,9.1333,226416.0
2016-04-11 11:30:00,9.27,9.27,9.2,9.22,252416.0,9.1333,9.1333,9.0643,9.084,252416.0
2016-04-11 11:40:00,9.22,9.23,9.21,9.22,187576.0,9.084,9.0938,9.0741,9.084,187576.0
2016-04-11 11:50:00,9.23,9.24,9.21,9.24,176064.0,9.0938,9.1037,9.0741,9.1037,176064.0
2016-04-11 12:00:00,9.25,9.25,9.24,9.24,58656.0,9.1136,9.1136,9.1037,9.1037,58656.0
2016-04-11 12:10:00,9.24,9.27,9.24,9.27,175528.0,9.1037,9.1333,9.1037,9.1333,175528.0
2016-04-11 12:20:00,9.27,9.28,9.26,9.27,61392.0,9.1333,9.1431,9.1234,9.1333,61392.0
2016-04-11 12:30:00,9.27,9.27,9.24,9.25,230576.0,9.1333,9.1333,9.1037,9.1136,230576.0
2016-04-11 12:40:00,9.24,9.28,9.24,9.28,239456.0,9.1037,9.1431,9.1037,9.1431,239456.0
2016-04-11 12:50:00,9.28,9.31,9.28,9.3,132304.0,9.1431,9.1727,9.1431,9.1628,132304.0
2016-04-11 13:00:00,9.3,9.3,9.29,9.3,44200.0,9.1628,9.1628,9.153,9.1628,44200.0
2016-04-11 13:10:00,9.3,9.31,9.29,9.29,163592.0,9.1628,9.1727,9.153,9.153,163592.0
2016-04-11 13:20:00,9.29,9.3,9.27,9.27,46560.0,9.153,9.1628,9.1333,9.1333,46560.0
2016-04-11 13:30:00,9.28,9.3,9.26,9.26,226632.0,9.1431,9.1628,9.1234,9.1234,226632.0
2016-04-11 13:40:00,9.26,9.26,9.25,9.26,151696.0,9.1234,9.1234,9.1136,9.1234,151696.0
2016-04-11 13:50:00,9.26,9.27,9.25,9.26,36800.0,9.1234,9.1333,9.1136,9.1234,36800.0
2016-04-11 14:00:00,9.26,9.28,9.23,9.23,340560.0,9.1234,9.1431,9.0938,9.0938,340560.0
2016-04-11 14:10:00,9.23,9.26,9.22,9.26,220392.0,9.0938,9.1234,9.084,9.1234,220392.0
2016-04-11 14:20:00,9.25,9.26,9.23,9.23,193544.0,9.1136,9.1234,9.0938,9.0938,193544.0
2016-04-11 14:30:00,9.23,9.27,9.22,9.27,260432.0,9.0938,9.1333,9.084,9.1333,260432.0
2016-04-11 14:40:00,9.27,9.27,9.25,9.27,225280.0,9.1333,9.1333,9.1136,9.1333,225280.0
2016-04-11 14:50:00,9.26,9.28,9.24,9.27,407696.0,9.1234,9.1431,9.1037,9.1333,407696.0
2016-04-11 15:00:00,9.27,9.27,9.21,9.22,304704.0,9.1333,9.1333,9.0741,9.084,304704.0
2016-04-11 15:10:00,9.21,9.22,9.2,9.2,123616.0,9.0741,9.084,9.0643,9.0643,123616.0
2016-04-11 15:20:00,9.2,9.2,9.16,9.16,213608.0,9.0643,9.0643,9.0249,9.0249,213608.0
2016-04-11 15:30:00,9.16,9.17,9.14,9.14,340792.0,9.0249,9.0347,9.0052,9.0052,340792.0
2016-04-11 15:40:00,9.14,9.15,9.12,9.13,326880.0,9.0052,9.015,8.9855,8.9953,326880.0
2016-04-11 15:50:00,9.13,9.14,9.11,9.11,1199424.0,8.9953,9.0052,8.9756,8.9756,1199424.0
2016-04-12 09:30:00,9.12,9.14,9.09,9.12,530016.0,8.9855,9.0052,8.9559,8.9855,530016.0
2016-04-12 09:40:00,9.11,9.14,9.08,9.13,210608.0,8.9756,9.0052,8.9461,8.9953,210608.0
2016-04-12 09:50:00,9.13,9.15,9.09,9.09,353048.0,8.9953,9.015,8.9559,8.9559,353048.0
2016-04-12 10:00:00,9.1,9.12,9.06,9.06,318648.0,8.9658,8.9855,8.9264,8.9264,318648.0
2016-04-12 10:10:00,9.06,9.06,9.02,9.04,407616.0,8.9264,8.9264,8.8869,8.9067,407616.0
2016-04-12 10:20:00,9.04,9.04,9.01,9.03,274344.0,8.9067,8.9067,8.8771,8.8968,274344.0
2016-04-12 10:30:00,9.03,9.11,9.03,9.07,608632.0,8.8968,8.9756,8.8968,8.9362,608632.0
2016-04-12 10:40:00,9.06,9.11,9.06,9.09,310240.0,8.9264,8.9756,8.9264,8.9559,310240.0
2016-04-12 10:50:00,9.09,9.17,9.09,9.16,453528.0,8.9559,9.0347,8.9559,9.0249,453528.0
2016-04-12 11:00:00,9.16,9.19,9.15,9.19,368824.0,9.0249,9.0544,9.015,9.0544,368824.0
2016-04-12 11:10:00,9.19,9.21,9.17,9.21,319552.0,9.0544,9.0741,9.0347,9.0741,319552.0
2016-04-12 11:20:00,9.22,9.22,9.2,9.2,171128.0,9.084,9.084,9.0643,9.0643,171128.0
2016-04-12 11:30:00,9.2,9.21,9.19,9.2,141528.0,9.0643,9.0741,9.0544,9.0643,141528.0
2016-04-12 11:40:00,9.2,9.2,9.18,9.18,154184.0,9.0643,9.0643,9.0446,9.0446,154184.0
2016-04-12 11:50:00,9.18,9.18,9.17,9.17,87848.0,9.0446,9.0446,9.0347,9.0347,87848.0
2016-04-12 12:00:00,9.17,9.18,9.17,9.17,174440.0,9.0347,9.0446,9.0347,9.0347,174440.0
2016-04-12 12:10:00,9.17,9.19,9.17,9.18,77360.0,9.0347,9.0544,9.0347,9.0446,77360.0
2016-04-12 12:20:00,9.18,9.19,9.18,9.19,28000.0,9.0446,9.0544,9.0446,9.0544,28000.0
2016-04-12 12:30:00,9.19,9.21,9.19,9.2,231032.0,9.0544,9.0741,9.0544,9.0643,231032.0
2016-04-12 12:40:00,9.2,9.21,9.2,9.2,133368.0,9.0643,9.0741,9.0643,9.0643,133368.0
2016-04-12 12:50:00,9.2,9.23,9.2,9.21,174648.0,9.0643,9.0938,9.0643,9.0741,174648.0
2016-04-12 13:00:00,9.21,9.22,9.2,9.21,214600.0,9.0741,9.084,9.0643,9.0741,214600.0
2016-04-12 13:10:00,9.21,9.21,9.18,9.19,365912.0,9.0741,9.0741,9.0446,9.0544,365912.0
2016-04-12 13:20:00,9.19,9.2,9.18,9.19,188736.0,9.0544,9.0643,9.0446,9.0544,188736.0
2016-04-12 13:30:00,9.18,9.21,9.17,9.18,151144.0,9.0446,9.0741,9.0347,9.0446,151144.0
2016-04-12 13:40:00,9.18,9.21,9.18,9.21,293680.0,9.0446,9.0741,9.0446,9.0741,293680.0
2016-04-12 13:50:00,9.21,9.22,9.19,9.22,251344.0,9.0741,9.084,9.0544,9.084,251344.0
2016-04-12 14:00:00,9.22,9.23,9.21,9.22,134144.0,9.084,9.0938,9.0741,9.084,134144.0
2016-04-12 14:10:00,9.22,9.25,9.22,9.25,307832.0,9.084,9.1136,9.084,9.1136,307832.0
2016-04-12 14:20:00,9.24,9.25,9.23,9.24,48000.0,9.1037,9.1136,9.0938,9.1037,48000.0
2016-04-12 14:30:00,9.23,9.25,9.23,9.25,34912.0,9.0938,9.1136,9.0938,9.1136,34912.0
2016-04-12 14:40:00,9.25,9.27,9.25,9.25,215864.0,9.1136,9.1333,9.1136,9.1136,215864.0
2016-04-12 14:50:00,9.25,9.27,9.25,9.26,365656.0,9.1136,9.1333,9.1136,9.1234,365656.0
2016-04-12 15:00:00,9.26,9.29,9.26,9.29,404984.0,9.1234,9.153,9.1234,9.153,404984.0
2016-04-12 15:10:00,9.29,9.3,9.28,9.29,183760.0,9.153,9.1628,9.1431,9.153,183760.0
2016-04-12 15:20:00,9.28,9.28,9.25,9.27,228120.0,9.1431,9.1431,9.1136,9.1333,228120.0
2016-04-12 15:30:00,9.27,9.28,9.25,9.25,175440.0,9.1333,9.1431,9.1136,9.1136,175440.0
2016-04-12 15:40:00,9.25,9.26,9.24,9.24,155912.0,9.1136,9.1234,9.1037,9.1037,155912.0
2016-04-12 15:50:00,9.24,9.27,9.24,9.26,1324296.0,9.1037,9.1333,9.1037,9.1234,1324296.0
2016-04-13 09:30:00,9.4,9.42,9.38,9.4,1153488.0,9.2613,9.281,9.2416,9.2613,1153488.0
2016-04-13 09:40:00,9.4,9.45,9.4,9.44,693960.0,9.2613,9.3106,9.2613,9.3007,693960.0
2016-04-13 09:50:00,9.45,9.48,9.45,9.47,463728.0,9.3106,9.3402,9.3106,9.3303,463728.0
2016-04-13 10:00:00,9.46,9.47,9.45,9.46,208128.0,9.3205,9.3303,9.3106,9.3205,208128.0
2016-04-13 10:10:00,9.46,9.5,9.46,9.5,316736.0,9.3205,9.3599,9.3205,9.3599,316736.0
2016-04-13 10:20:00,9.49,9.5,9.47,9.48,487952.0,9.35,9.3599,9.3303,9.3402,487952.0
2016-04-13 10:30:00,9.48,9.49,9.43,9.44,678888.0,9.3402,9.35,9.2909,9.3007,678888.0
2016-04-13 10:40:00,9.44,9.46,9.44,9.46,337072.0,9.3007,9.3205,9.3007,9.3205,337072.0
2016-04-13 10:50:00,9.46,9.47,9.43,9.43,294624.0,9.3205,9.3303,9.2909,9.2909,294624.0
2016-04-13 11:00:00,9.43,9.45,9.43,9.45,263480.0,9.2909,9.3106,9.2909,9.3106,263480.0
2016-04-13 11:10:00,9.45,9.45,9.44,9.45,156928.0,9.3106,9.3106,9.3007,9.3106,156928.0
2016-04-13 11:20:00,9.45,9.47,9.45,9.47,217240.0,9.3106,9.3303,9.3106,9.3303,217240.0
2016-04-13 11:30:00,9.47,9.49,9.47,9.49,654400.0,9.3303,9.35,9.3303,9.35,654400.0
2016-04-13 11:40:00,9.49,9.49,9.46,9.46,583504.0,9.35,9.35,9.3205,9.3205,583504.0
2016-04-13 11:50:00,9.46,9.46,9.42,9.45,300152.0,9.3205,9.3205,9.281,9.3106,300152.0
2016-04-13 12:00:00,9.45,9.45,9.41,9.44,174920.0,9.3106,9.3106,9.2712,9.3007,174920.0
2016-04-13 12:10:00,9.44,9.45,9.41,9.42,148208.0,9.3007,9.3106,9.2712,9.281,148208.0
2016-04-13 12:20:00,9.42,9.45,9.41,9.45,223632.0,9.281,9.3106,9.2712,9.3106,223632.0
2016-04-13 12:30:00,9.45,9.45,9.43,9.44,68544.0,9.3106,9.3106,9.2909,9.3007,68544.0
2016-04-13 12:40:00,9.44,9.46,9.44,9.45,252320.0,9.3007,9.3205,9.3007,9.3106,252320.0
2016-04-13 12:50:00,9.46,9.46,9.45,9.45,22400.0,9.3205,9.3205,9.3106,9.3106,22400.0
2016-04-13 13:00:00,9.44,9.44,9.41,9.42,132544.0,9.3007,9.3007,9.2712,9.281,132544.0
2016-04-13 13:10:00,9.41,9.42,9.41,9.41,196456.0,9.2712,9.281,9.2712,9.2712,196456.0
2016-04-13 13:20:00,9.41,9.43,9.41,9.42,198432.0,9.2712,9.2909,9.2712,9.281,198432.0
2016-04-13 13:30:00,9.42,9.44,9.42,9.44,163232.0,9.281,9.3007,9.281,9.3007,163232.0
2016-04-13 13:40:00,9.44,9.44,9.43,9.43,35376.0,9.3007,9.3007,9.2909,9.2909,35376.0
2016-04-13 13:50:00,9.43,9.44,9.42,9.44,266608.0,9.2909,9.3007,9.281,9.3007,266608.0
2016-04-13 14:00:00,9.44,9.46,9.42,9.46,405968.0,9.3007,9.3205,9.281,9.3205,405968.0
2016-04-13 14:10:00,9.46,9.47,9.44,9.45,740768.0,9.3205,9.3303,9.3007,9.3106,740768.0
2016-04-13 14:20:00,9.45,9.46,9.44,9.44,230136.0,9.3106,9.3205,9.3007,9.3007,230136.0
2016-04-13 14:30:00,9.44,9.46,9.44,9.45,117584.0,9.3007,9.3205,9.3007,9.3106,117584.0
2016-04-13 14:40:00,9.45,9.46,9.44,9.44,88872.0,9.3106,9.3205,9.3007,9.3007,88872.0
2016-04-13 14:50:00,9.45,9.45,9.44,9.45,67600.0,9.3106,9.3106,9.3007,9.3106,67600.0
2016-04-13 15:00:00,9.44,9.48,9.44,9.48,635056.0,9.3007,9.3402,9.3007,9.3402,635056.0
2016-04-13 15:10:00,9.48,9.49,9.47,9.48,486688.0,9.3402,9.35,9.3303,9.3402,486688.0
2016-04-13 15:20:00,9.47,9.49,9.47,9.48,246040.0,9.3303,9.35,9.3303,9.3402,246040.0
2016-04-13 15:30:00,9.48,9.53,9.48,9.52,1003944.0,9.3402,9.3894,9.3402,9.3796,1003944.0
2016-04-13 15:40:00,9.52,9.52,9.48,9.49,375096.0,9.3796,9.3796,9.3402,9.35,375096.0
2016-04-13 15:50:00,9.49,9.51,9.48,9.5,900992.0,9.35,9.3697,9.3402,9.3599,900992.0
2016-04-14 09:30:00,9.51,9.51,9.47,9.47,583256.0,9.3697,9.3697,9.3303,9.3303,583256.0
2016-04-14 09:40:00,9.47,9.49,9.47,9.49,173384.0,9.3303,9.35,9.3303,9.35,173384.0
2016-04-14 09:50:00,9.48,9.48,9.45,9.47,266672.0,9.3402,9.3402,9.3106,9.3303,266672.0
2016-04-14 10:00:00,9.47,9.48,9.46,9.47,231128.0,9.3303,9.3402,9.3205,9.3303,231128.0
2016-04-14 10:10:00,9.47,9.5,9.47,9.5,432152.0,9.3303,9.3599,9.3303,9.3599,432152.0
2016-04-14 10:20:00,9.5,9.51,9.49,9.49,333896.0,9.3599,9.3697,9.35,9.35,333896.0
2016-04-14 10:30:00,9.5,9.51,9.48,9.48,502000.0,9.3599,9.3697,9.3402,9.3402,502000.0
2016-04-14 10:40:00,9.48,9.5,9.47,9.48,90800.0,9.3402,9.3599,9.3303,9.3402,90800.0
2016-04-14 10:50:00,9.48,9.52,9.48,9.5,326520.0,9.3402,9.3796,9.3402,9.3599,326520.0
2016-04-14 11:00:00,9.5,9.51,9.5,9.51,120096.0,9.3599,9.3697,9.3599,9.3697,120096.0
2016-04-14 11:10:00,9.51,9.51,9.49,9.5,286840.0,9.3697,9.3697,9.35,9.3599,286840.0
2016-04-14 11:20:00,9.49,9.5,9.47,9.49,93824.0,9.35,9.3599,9.3303,9.35,93824.0
2016-04-14 11:30:00,9.51,9.52,9.5,9.51,549432.0,9.3697,9.3796,9.3599,9.3697,549432.0
2016-04-14 11:40:00,9.51,9.54,9.51,9.54,156560.0,9.3697,9.3993,9.3697,9.3993,156560.0
2016-04-14 11:50:00,9.53,9.54,9.53,9.54,114288.0,9.3894,9.3993,9.3894,9.3993,114288.0
2016-04-14 12:00:00,9.54,9.54,9.52,9.53,83496.0,9.3993,9.3993,9.3796,9.3894,83496.0
2016-04-14 12:10:00,9.53,9.54,9.53,9.54,11200.0,9.3894,9.3993,9.3894,9.3993,11200.0
2016-04-14 12:20:00,9.53,9.53,9.52,9.53,28000.0,9.3894,9.3894,9.3796,9.3894,28000.0
2016-04-14 12:30:00,9.52,9.53,9.51,9.53,61264.0,9.3796,9.3894,9.3697,9.3894,61264.0
2016-04-14 12:40:00,9.53,9.55,9.53,9.54,85944.0,9.3894,9.4091,9.3894,9.3993,85944.0
2016-04-14 12:50:00,9.54,9.55,9.54,9.55,9672.0,9.3993,9.4091,9.3993,9.4091,9672.0
2016-04-14 13:00:00,9.55,9.57,9.55,9.56,181896.0,9.4091,9.4288,9.4091,9.419,181896.0
2016-04-14 13:10:00,9.56,9.56,9.54,9.55,23264.0,9.419,9.419,9.3993,9.4091,23264.0
2016-04-14 13:20:00,9.53,9.54,9.53,9.54,216952.0,9.3894,9.3993,9.3894,9.3993,216952.0
2016-04-14 13:30:00,9.53,9.53,9.52,9.52,95440.0,9.3894,9.3894,9.3796,9.3796,95440.0
2016-04-14 13:40:00,9.52,9.53,9.51,9.51,393800.0,9.3796,9.3894,9.3697,9.3697,393800.0
2016-04-14 13:50:00,9.51,9.51,9.49,9.5,46432.0,9.3697,9.3697,9.35,9.3599,46432.0
2016-04-14 14:00:00,9.49,9.51,9.48,9.51,222576.0,9.35,9.3697,9.3402,9.3697,222576.0
2016-04-14 14:10:00,9.51,9.51,9.5,9.51,170736.0,9.3697,9.3697,9.3599,9.3697,170736.0
2016-04-14 14:20:00,9.51,9.51,9.49,9.49,118520.0,9.3697,9.3697,9.35,9.35,118520.0
2016-04-14 14:30:00,9.49,9.49,9.47,9.49,205320.0,9.35,9.35,9.3303,9.35,205320.0
2016-04-14 14:40:00,9.49,9.5,9.48,9.5,126800.0,9.35,9.3599,9.3402,9.3599,126800.0
2016-04-14 14:50:00,9.49,9.52,9.49,9.5,285816.0,9.35,9.3796,9.35,9.3599,285816.0
2016-04-14 15:00:00,9.5,9.52,9.5,9.51,206824.0,9.3599,9.3796,9.3599,9.3697,206824.0
2016-04-14 15:10:00,9.51,9.51,9.49,9.5,85328.0,9.3697,9.3697,9.35,9.3599,85328.0
2016-04-14 15:20:00,9.5,9.51,9.5,9.5,56304.0,9.3599,9.3697,9.3599,9.3599,56304.0
2016-04-14 15:30:00,9.5,9.52,9.5,9.52,176904.0,9.3599,9.3796,9.3599,9.3796,176904.0
2016-04-14 15:40:00,9.51,9.52,9.5,9.5,298656.0,9.3697,9.3796,9.3599,9.3599,298656.0
2016-04-14 15:50:00,9.5,9.51,9.49,9.5,1086832.0,9.3599,9.3697,9.35,9.3599,1086832.0
2016-04-15 09:30:00,9.49,9.5,9.46,9.46,438144.0,9.35,9.3599,9.3205,9.3205,438144.0
2016-04-15 09:40:00,9.46,9.47,9.45,9.46,203512.0,9.3205,9.3303,9.3106,9.3205,203512.0
2016-04-15 09:50:00,9.46,9.48,9.46,9.48,204144.0,9.3205,9.3402,9.3205,9.3402,204144.0
2016-04-15 10:00:00,9.48,9.48,9.46,9.47,278000.0,9.3402,9.3402,9.3205,9.3303,278000.0
2016-04-15 10:10:00,9.46,9.46,9.45,9.46,345464.0,9.3205,9.3205,9.3106,9.3205,345464.0
2016-04-15 10:20:00,9.46,9.47,9.45,9.47,117728.0,9.3205,9.3303,9.3106,9.3303,117728.0
2016-04-15 10:30:00,9.48,9.5,9.48,9.49,305064.0,9.3402,9.3599,9.3402,9.35,305064.0
2016-04-15 10:40:00,9.5,9.51,9.49,9.5,107008.0,9.3599,9.3697,9.35,9.3599,107008.0
2016-04-15 10:50:00,9.51,9.51,9.49,9.5,145800.0,9.3697,9.3697,9.35,9.3599,145800.0
2016-04-15 11:00:00,9.49,9.51,9.49,9.51,184336.0,9.35,9.3697,9.35,9.3697,184336.0
2016-04-15 11:10:00,9.51,9.51,9.5,9.5,109664.0,9.3697,9.3697,9.3599,9.3599,109664.0
2016-04-15 11:20:00,9.51,9.52,9.51,9.51,70040.0,9.3697,9.3796,9.3697,9.3697,70040.0
2016-04-15 11:30:00,9.51,9.51,9.5,9.5,82232.0,9.3697,9.3697,9.3599,9.3599,82232.0
2016-04-15 11:40:00,9.5,9.51,9.49,9.5,61520.0,9.3599,9.3697,9.35,9.3599,61520.0
2016-04-15 11:50:00,9.5,9.5,9.49,9.49,14400.0,9.3599,9.3599,9.35,9.35,14400.0
2016-04-15 12:00:00,9.49,9.5,9.49,9.49,21600.0,9.35,9.3599,9.35,9.35,21600.0
2016-04-15 12:10:00,9.5,9.5,9.49,9.49,77160.0,9.3599,9.3599,9.35,9.35,77160.0
2016-04-15 12:20:00,9.5,9.51,9.5,9.5,40560.0,9.3599,9.3697,9.3599,9.3599,40560.0
2016-04-15 12:30:00,9.5,9.5,9.49,9.49,96840.0,9.3599,9.3599,9.35,9.35,96840.0
2016-04-15 12:40:00,9.49,9.49,9.48,9.49,57424.0,9.35,9.35,9.3402,9.35,57424.0
2016-04-15 12:50:00,9.49,9.49,9.48,9.48,17040.0,9.35,9.35,9.3402,9.3402,17040.0
2016-04-15 13:00:00,9.48,9.48,9.45,9.46,126320.0,9.3402,9.3402,9.3106,9.3205,126320.0
2016-04-15 13:10:00,9.46,9.46,9.44,9.44,96240.0,9.3205,9.3205,9.3007,9.3007,96240.0
2016-04-15 13:20:00,9.44,9.45,9.43,9.43,104024.0,9.3007,9.3106,9.2909,9.2909,104024.0
2016-04-15 13:30:00,9.43,9.43,9.41,9.41,129064.0,9.2909,9.2909,9.2712,9.2712,129064.0
2016-04-15 13:40:00,9.41,9.43,9.41,9.42,53016.0,9.2712,9.2909,9.2712,9.281,53016.0
2016-04-15 13:50:00,9.42,9.44,9.42,9.43,150864.0,9.281,9.3007,9.281,9.2909,150864.0
2016-04-15 14:00:00,9.44,9.44,9.43,9.43,48152.0,9.3007,9.3007,9.2909,9.2909,48152.0
2016-04-15 14:10:00,9.42,9.43,9.4,9.42,123712.0,9.281,9.2909,9.2613,9.281,123712.0
2016-04-15 14:20:00,9.41,9.44,9.41,9.44,158144.0,9.2712,9.3007,9.2712,9.3007,158144.0
2016-04-15 14:30:00,9.44,9.44,9.43,9.44,82160.0,9.3007,9.3007,9.2909,9.3007,82160.0
2016-04-15 14:40:00,9.44,9.45,9.44,9.45,300488.0,9.3007,9.3106,9.3007,9.3106,300488.0
2016-04-15 14:50:00,9.44,9.46,9.44,9.46,39800.0,9.3007,9.3205,9.3007,9.3205,39800.0
2016-04-15 15:00:00,9.46,9.46,9.45,9.45,104256.0,9.3205,9.3205,9.3106,9.3106,104256.0
2016-04-15 15:10:00,9.45,9.46,9.44,9.45,209112.0,9.3106,9.3205,9.3007,9.3106,209112.0
2016-04-15 15:20:00,9.45,9.47,9.45,9.46,56000.0,9.3106,9.3303,9.3106,9.3205,56000.0
2016-04-15 15:30:00,9.46,9.47,9.46,9.46,68752.0,9.3205,9.3303,9.3205,9.3205,68752.0
2016-04-15 15:40:00,9.46,9.46,9.45,9.45,95224.0,9.3205,9.3205,9.3106,9.3106,95224.0
2016-04-15 15:50:00,9.45,9.47,9.45,9.45,1102488.0,9.3106,9.3303,9.3106,9.3106,1102488.0
2016-04-18 09:30:00,9.4,9.43,9.39,9.43,610320.0,9.2613,9.2909,9.2515,9.2909,610320.0
2016-04-18 09:40:00,9.43,9.44,9.41,9.43,389184.0,9.2909,9.3007,9.2712,9.2909,389184.0
2016-04-18 09:50:00,9.42,9.45,9.42,9.45,201152.0,9.281,9.3106,9.281,9.3106,201152.0
2016-04-18 10:00:00,9.46,9.51,9.46,9.5,409360.0,9.3205,9.3697,9.3205,9.3599,409360.0
2016-04-18 10:10:00,9.5,9.54,9.5,9.52,430432.0,9.3599,9.3993,9.3599,9.3796,430432.0
2016-04-18 10:20:00,9.52,9.54,9.52,9.53,146472.0,9.3796,9.3993,9.3796,9.3894,146472.0
2016-04-18 10:30:00,9.54,9.55,9.53,9.54,210184.0,9.3993,9.4091,9.3894,9.3993,210184.0
2016-04-18 10:40:00,9.54,9.55,9.53,9.53,178296.0,9.3993,9.4091,9.3894,9.3894,178296.0
2016-04-18 10:50:00,9.53,9.56,9.53,9.54,86992.0,9.3894,9.419,9.3894,9.3993,86992.0
2016-04-18 11:00:00,9.54,9.54,9.53,9.53,84672.0,9.3993,9.3993,9.3894,9.3894,84672.0
2016-04-18 11:10:00,9.54,9.55,9.51,9.51,66504.0,9.3993,9.4091,9.3697,9.3697,66504.0
2016-04-18 11:20:00,9.52,9.53,9.49,9.49,90432.0,9.3796,9.3894,9.35,9.35,90432.0
2016-04-18 11:30:00,9.49,9.5,9.48,9.5,92568.0,9.35,9.3599,9.3402,9.3599,92568.0
2016-04-18 11:40:00,9.5,9.5,9.47,9.48,111360.0,9.3599,9.3599,9.3303,9.3402,111360.0
2016-04-18 11:50:00,9.47,9.49,9.47,9.48,37384.0,9.3303,9.35,9.3303,9.3402,37384.0
2016-04-18 12:00:00,9.48,9.5,9.48,9.49,23240.0,9.3402,9.3599,9.3402,9.35,23240.0
2016-04-18 12:10:00,9.5,9.5,9.49,9.49,17600.0,9.3599,9.3599,9.35,9.35,17600.0
2016-04-18 12:20:00,9.51,9.52,9.51,9.51,250616.0,9.3697,9.3796,9.3697,9.3697,250616.0
2016-04-18 12:30:00,9.51,9.54,9.51,9.52,255184.0,9.3697,9.3993,9.3697,9.3796,255184.0
2016-04-18 12:40:00,9.52,9.53,9.52,9.52,48896.0,9.3796,9.3894,9.3796,9.3796,48896.0
2016-04-18 12:50:00,9.53,9.53,9.52,9.52,264800.0,9.3894,9.3894,9.3796,9.3796,264800.0
2016-04-18 13:00:00,9.51,9.51,9.49,9.5,49216.0,9.3697,9.3697,9.35,9.3599,49216.0
2016-04-18 13:10:00,9.5,9.5,9.49,9.49,95248.0,9.3599,9.3599,9.35,9.35,95248.0
2016-04-18 13:20:00,9.49,9.51,9.49,9.5,279560.0,9.35,9.3697,9.35,9.3599,279560.0
2016-04-18 13:30:00,9.5,9.5,9.49,9.5,37696.0,9.3599,9.3599,9.35,9.3599,37696.0
2016-04-18 13:40:00,9.5,9.53,9.5,9.52,139936.0,9.3599,9.3894,9.3599,9.3796,139936.0
2016-04-18 13:50:00,9.51,9.52,9.51,9.52,8832.0,9.3697,9.3796,9.3697,9.3796,8832.0
2016-04-18 14:00:00,9.52,9.52,9.51,9.52,193424.0,9.3796,9.3796,9.3697,9.3796,193424.0
2016-04-18 14:10:00,9.53,9.54,9.53,9.54,35784.0,9.3894,9.3993,9.3894,9.3993,35784.0
2016-04-18 14:20:00,9.54,9.54,9.53,9.53,49488.0,9.3993,9.3993,9.3894,9.3894,49488.0
2016-04-18 14:30:00,9.53,9.54,9.52,9.53,98112.0,9.3894,9.3993,9.3796,9.3894,98112.0
2016-04-18 14:40:00,9.53,9.54,9.53,9.53,75256.0,9.3894,9.3993,9.3894,9.3894,75256.0
2016-04-18 14:50:00,9.54,9.54,9.53,9.53,27200.0,9.3993,9.3993,9.3894,9.3894,27200.0
2016-04-18 15:00:00,9.53,9.53,9.52,9.53,112736.0,9.3894,9.3894,9.3796,9.3894,112736.0
2016-04-18 15:10:00,9.53,9.53,9.51,9.53,15992.0,9.3894,9.3894,9.3697,9.3894,15992.0
2016-04-18 15:20:00,9.53,9.53,9.51,9.52,57600.0,9.3894,9.3894,9.3697,9.3796,57600.0
2016-04-18 15:30:00,9.52,9.53,9.52,9.53,219456.0,9.3796,9.3894,9.3796,9.3894,219456.0
2016-04-18 15:40:00,9.53,9.55,9.53,9.54,309160.0,9.3894,9.4091,9.3894,9.3993,309160.0
2016-04-18 15:50:00,9.54,9.55,9.54,9.55,1171520.0,9.3993,9.4091,9.3993,9.4091,1171520.0
2016-04-19 09:30:00,9.57,9.61,9.49,9.5,576464.0,9.4288,9.4682,9.35,9.3599,576464.0
2016-04-19 09:40:00,9.48,9.49,9.46,9.48,312640.0,9.3402,9.35,9.3205,9.3402,312640.0
2016-04-19 09:50:00,9.48,9.49,9.44,9.46,308448.0,9.3402,9.35,9.3007,9.3205,308448.0
2016-04-19 10:00:00,9.46,9.48,9.45,9.47,149272.0,9.3205,9.3402,9.3106,9.3303,149272.0
2016-04-19 10:10:00,9.47,9.49,9.47,9.49,93480.0,9.3303,9.35,9.3303,9.35,93480.0
2016-04-19 10:20:00,9.49,9.5,9.47,9.49,208912.0,9.35,9.3599,9.3303,9.35,208912.0
2016-04-19 10:30:00,9.5,9.52,9.48,9.49,130656.0,9.3599,9.3796,9.3402,9.35,130656.0
2016-04-19 10:40:00,9.49,9.5,9.47,9.47,99544.0,9.35,9.3599,9.3303,9.3303,99544.0
2016-04-19 10:50:00,9.48,9.5,9.48,9.5,38184.0,9.3402,9.3599,9.3402,9.3599,38184.0
2016-04-19 11:00:00,9.49,9.5,9.49,9.49,71016.0,9.35,9.3599,9.35,9.35,71016.0
2016-04-19 11:10:00,9.49,9.49,9.47,9.47,81264.0,9.35,9.35,9.3303,9.3303,81264.0
2016-04-19 11:20:00,9.47,9.47,9.46,9.46,21336.0,9.3303,9.3303,9.3205,9.3205,21336.0
2016-04-19 11:30:00,9.47,9.47,9.45,9.47,22960.0,9.3303,9.3303,9.3106,9.3303,22960.0
2016-04-19 11:40:00,9.47,9.47,9.43,9.43,57448.0,9.3303,9.3303,9.2909,9.2909,57448.0
2016-04-19 11:50:00,9.43,9.43,9.38,9.38,443208.0,9.2909,9.2909,9.2416,9.2416,443208.0
2016-04-19 12:00:00,9.38,9.39,9.37,9.37,185048.0,9.2416,9.2515,9.2318,9.2318,185048.0
2016-04-19 12:10:00,9.37,9.38,9.35,9.35,152304.0,9.2318,9.2416,9.2121,9.2121,152304.0
2016-04-19 12:20:00,9.35,9.37,9.34,9.37,137392.0,9.2121,9.2318,9.2022,9.2318,137392.0
2016-04-19 12:30:00,9.37,9.37,9.36,9.36,68664.0,9.2318,9.2318,9.2219,9.2219,68664.0
2016-04-19 12:40:00,9.36,9.36,9.33,9.34,119256.0,9.2219,9.2219,9.1924,9.2022,119256.0
2016-04-19 12:50:00,9.34,9.39,9.34,9.39,102168.0,9.2022,9.2515,9.2022,9.2515,102168.0
2016-04-19 13:00:00,9.39,9.4,9.39,9.39,165752.0,9.2515,9.2613,9.2515,9.2515,165752.0
2016-04-19 13:10:00,9.39,9.41,9.39,9.4,144360.0,9.2515,9.2712,9.2515,9.2613,144360.0
2016-04-19 13:20:00,9.4,9.43,9.4,9.42,35336.0,9.2613,9.2909,9.2613,9.281,35336.0
2016-04-19 13:30:00,9.42,9.43,9.41,9.41,155488.0,9.281,9.2909,9.2712,9.2712,155488.0
2016-04-19 13:40:00,9.41,9.44,9.4,9.44,87760.0,9.2712,9.3007,9.2613,9.3007,87760.0
2016-04-19 13:50:00,9.44,9.44,9.43,9.44,29936.0,9.3007,9.3007,9.2909,9.3007,29936.0
2016-04-19 14:00:00,9.44,9.46,9.43,9.43,44496.0,9.3007,9.3205,9.2909,9.2909,44496.0
2016-04-19 14:10:00,9.44,9.45,9.43,9.45,69080.0,9.3007,9.3106,9.2909,9.3106,69080.0
2016-04-19 14:20:00,9.44,9.45,9.42,9.42,70232.0,9.3007,9.3106,9.281,9.281,70232.0
2016-04-19 14:30:00,9.42,9.43,9.41,9.41,22824.0,9.281,9.2909,9.2712,9.2712,22824.0
2016-04-19 14:40:00,9.42,9.44,9.42,9.44,54096.0,9.281,9.3007,9.281,9.3007,54096.0
2016-04-19 14:50:00,9.43,9.44,9.42,9.42,44712.0,9.2909,9.3007,9.281,9.281,44712.0
2016-04-19 15:00:00,9.4,9.42,9.39,9.41,51328.0,9.2613,9.281,9.2515,9.2712,51328.0
2016-04-19 15:10:00,9.41,9.44,9.41,9.43,41440.0,9.2712,9.3007,9.2712,9.2909,41440.0
2016-04-19 15:20:00,9.43,9.44,9.42,9.42,50328.0,9.2909,9.3007,9.281,9.281,50328.0
2016-04-19 15:30:00,9.44,9.45,9.44,9.45,162864.0,9.3007,9.3106,9.3007,9.3106,162864.0
2016-04-19 15:40:00,9.45,9.45,9.42,9.43,334768.0,9.3106,9.3106,9.281,9.2909,334768.0
2016-04-19 15:50:00,9.43,9.44,9.41,9.43,1926032.0,9.2909,9.3007,9.2712,9.2909,1926032.0
2016-04-20 09:30:00,9.43,9.45,9.38,9.39,397760.0,9.2909,9.3106,9.2416,9.2515,397760.0
2016-04-20 09:40:00,9.4,9.42,9.37,9.42,135472.0,9.2613,9.281,9.2318,9.281,135472.0
2016-04-20 09:50:00,9.42,9.49,9.42,9.47,128104.0,9.281,9.35,9.281,9.3303,128104.0
2016-04-20 10:00:00,9.47,9.47,9.45,9.46,171392.0,9.3303,9.3303,9.3106,9.3205,171392.0
2016-04-20 10:10:00,9.45,9.48,9.45,9.46,230704.0,9.3106,9.3402,9.3106,9.3205,230704.0
2016-04-20 10:20:00,9.46,9.47,9.42,9.43,161744.0,9.3205,9.3303,9.281,9.2909,161744.0
2016-04-20 10:30:00,9.43,9.45,9.41,9.41,278312.0,9.2909,9.3106,9.2712,9.2712,278312.0
2016-04-20 10:40:00,9.41,9.42,9.4,9.42,211608.0,9.2712,9.281,9.2613,9.281,211608.0
2016-04-20 10:50:00,9.42,9.45,9.4,9.45,202800.0,9.281,9.3106,9.2613,9.3106,202800.0
2016-04-20 11:00:00,9.45,9.48,9.44,9.48,133872.0,9.3106,9.3402,9.3007,9.3402,133872.0
2016-04-20 11:10:00,9.48,9.5,9.47,9.5,79408.0,9.3402,9.3599,9.3303,9.3599,79408.0
2016-04-20 11:20:00,9.5,9.53,9.5,9.52,288280.0,9.3599,9.3894,9.3599,9.3796,288280.0
2016-04-20 11:30:00,9.52,9.52,9.51,9.52,110056.0,9.3796,9.3796,9.3697,9.3796,110056.0
2016-04-20 11:40:00,9.51,9.53,9.51,9.52,110736.0,9.3697,9.3894,9.3697,9.3796,110736.0
2016-04-20 11:50:00,9.52,9.52,9.5,9.5,248952.0,9.3796,9.3796,9.3599,9.3599,248952.0
2016-04-20 12:00:00,9.5,9.51,9.49,9.5,129784.0,9.3599,9.3697,9.35,9.3599,129784.0
2016-04-20 12:10:00,9.5,9.5,9.48,9.49,145512.0,9.3599,9.3599,9.3402,9.35,145512.0
2016-04-20 12:20:00,9.49,9.5,9.48,9.5,142144.0,9.35,9.3599,9.3402,9.3599,142144.0
2016-04-20 12:30:00,9.49,9.52,9.49,9.52,207904.0,9.35,9.3796,9.35,9.3796,207904.0
2016-04-20 12:40:00,9.52,9.52,9.5,9.51,51200.0,9.3796,9.3796,9.3599,9.3697,51200.0
2016-04-20 12:50:00,9.51,9.51,9.49,9.49,98520.0,9.3697,9.3697,9.35,9.35,98520.0
2016-04-20 13:00:00,9.5,9.5,9.48,9.48,176184.0,9.3599,9.3599,9.3402,9.3402,176184.0
2016-04-20 13:10:00,9.48,9.49,9.47,9.49,37560.0,9.3402,9.35,9.3303,9.35,37560.0
2016-04-20 13:20:00,9.49,9.49,9.48,9.49,63056.0,9.35,9.35,9.3402,9.35,63056.0
2016-04-20 13:30:00,9.49,9.51,9.49,9.5,61880.0,9.35,9.3697,9.35,9.3599,61880.0
2016-04-20 13:40:00,9.5,9.51,9.49,9.5,214880.0,9.3599,9.3697,9.35,9.3599,214880.0
2016-04-20 13:50:00,9.5,9.52,9.5,9.5,213136.0,9.3599,9.3796,9.3599,9.3599,213136.0
2016-04-20 14:00:00,9.5,9.5,9.49,9.49,91512.0,9.3599,9.3599,9.35,9.35,91512.0
2016-04-20 14:10:00,9.5,9.52,9.5,9.51,218904.0,9.3599,9.3796,9.3599,9.3697,218904.0
2016-04-20 14:20:00,9.51,9.54,9.51,9.52,314424.0,9.3697,9.3993,9.3697,9.3796,314424.0
2016-04-20 14:30:00,9.51,9.52,9.51,9.51,194920.0,9.3697,9.3796,9.3697,9.3697,194920.0
2016-04-20 14:40:00,9.51,9.52,9.5,9.51,279824.0,9.3697,9.3796,9.3599,9.3697,279824.0
2016-04-20 14:50:00,9.51,9.52,9.51,9.51,81200.0,9.3697,9.3796,9.3697,9.3697,81200.0
2016-04-20 15:00:00,9.52,9.52,9.51,9.51,128728.0,9.3796,9.3796,9.3697,9.3697,128728.0
2016-04-20 15:10:00,9.52,9.52,9.49,9.49,143280.0,9.3796,9.3796,9.35,9.35,143280.0
2016-04-20 15:20:00,9.49,9.49,9.49,9.49,87760.0,9.35,9.35,9.35,9.35,87760.0
2016-04-20 15:30:00,9.49,9.49,9.46,9.47,259976.0,9.35,9.35,9.3205,9.3303,259976.0
2016-04-20 15:40:00,9.47,9.47,9.45,9.45,201712.0,9.3303,9.3303,9.3106,9.3106,201712.0
2016-04-20 15:50:00,9.45,9.46,9.44,9.44,1181280.0,9.3106,9.3205,9.3007,9.3007,1181280.0
2016-04-21 09:30:00,9.44,9.45,9.42,9.44,585592.0,9.3007,9.3106,9.281,9.3007,585592.0
2016-04-21 09:40:00,9.44,9.44,9.37,9.38,281840.0,9.3007,9.3007,9.2318,9.2416,281840.0
2016-04-21 09:50:00,9.38,9.4,9.37,9.39,269240.0,9.2416,9.2613,9.2318,9.2515,269240.0
2016-04-21 10:00:00,9.38,9.41,9.37,9.39,320928.0,9.2416,9.2712,9.2318,9.2515,320928.0
2016-04-21 10:10:00,9.39,9.4,9.37,9.4,313192.0,9.2515,9.2613,9.2318,9.2613,313192.0
2016-04-21 10:20:00,9.4,9.43,9.4,9.42,174992.0,9.2613,9.2909,9.2613,9.281,174992.0
2016-04-21 10:30:00,9.42,9.48,9.42,9.48,213912.0,9.281,9.3402,9.281,9.3402,213912.0
2016-04-21 10:40:00,9.48,9.49,9.47,9.48,314008.0,9.3402,9.35,9.3303,9.3402,314008.0
2016-04-21 10:50:00,9.48,9.5,9.48,9.5,198152.0,9.3402,9.3599,9.3402,9.3599,198152.0
2016-04-21 11:00:00,9.5,9.52,9.49,9.49,471824.0,9.3599,9.3796,9.35,9.35,471824.0
2016-04-21 11:10:00,9.49,9.49,9.47,9.47,51256.0,9.35,9.35,9.3303,9.3303,51256.0
2016-04-21 11:20:00,9.47,9.51,9.47,9.49,100048.0,9.3303,9.3697,9.3303,9.35,100048.0
2016-04-21 11:30:00,9.5,9.5,9.46,9.47,53008.0,9.3599,9.3599,9.3205,9.3303,53008.0
2016-04-21 11:40:00,9.46,9.46,9.44,9.44,97184.0,9.3205,9.3205,9.3007,9.3007,97184.0
2016-04-21 11:50:00,9.45,9.46,9.42,9.43,71664.0,9.3106,9.3205,9.281,9.2909,71664.0
2016-04-21 12:00:00,9.43,9.43,9.4,9.43,88720.0,9.2909,9.2909,9.2613,9.2909,88720.0
2016-04-21 12:10:00,9.42,9.43,9.41,9.43,52928.0,9.281,9.2909,9.2712,9.2909,52928.0
2016-04-21 12:20:00,9.43,9.44,9.42,9.43,29120.0,9.2909,9.3007,9.281,9.2909,29120.0
2016-04-21 12:30:00,9.43,9.45,9.43,9.43,423224.0,9.2909,9.3106,9.2909,9.2909,423224.0
2016-04-21 12:40:00,9.43,9.45,9.43,9.44,88640.0,9.2909,9.3106,9.2909,9.3007,88640.0
2016-04-21 12:50:00,9.43,9.44,9.42,9.43,59600.0,9.2909,9.3007,9.281,9.2909,59600.0
2016-04-21 13:00:00,9.43,9.45,9.42,9.42,47080.0,9.2909,9.3106,9.281,9.281,47080.0
2016-04-21 13:10:00,9.43,9.43,9.42,9.43,60272.0,9.2909,9.2909,9.281,9.2909,60272.0
2016-04-21 13:20:00,9.43,9.45,9.43,9.43,80320.0,9.2909,9.3106,9.2909,9.2909,80320.0
2016-04-21 13:30:00,9.43,9.46,9.43,9.45,140160.0,9.2909,9.3205,9.2909,9.3106,140160.0
2016-04-21 13:40:00,9.46,9.46,9.45,9.45,23600.0,9.3205,9.3205,9.3106,9.3106,23600.0
2016-04-21 13:50:00,9.45,9.45,9.43,9.44,101216.0,9.3106,9.3106,9.2909,9.3007,101216.0
2016-04-21 14:00:00,9.43,9.44,9.41,9.43,134208.0,9.2909,9.3007,9.2712,9.2909,134208.0
2016-04-21 14:10:00,9.42,9.44,9.42,9.43,82792.0,9.281,9.3007,9.281,9.2909,82792.0
2016-04-21 14:20:00,9.43,9.44,9.43,9.43,75864.0,9.2909,9.3007,9.2909,9.2909,75864.0
2016-04-21 14:30:00,9.43,9.43,9.4,9.4,120432.0,9.2909,9.2909,9.2613,9.2613,120432.0
2016-04-21 14:40:00,9.4,9.43,9.4,9.43,314088.0,9.2613,9.2909,9.2613,9.2909,314088.0
2016-04-21 14:50:00,9.43,9.44,9.42,9.43,123512.0,9.2909,9.3007,9.281,9.2909,123512.0
2016-04-21 15:00:00,9.43,9.45,9.43,9.44,79200.0,9.2909,9.3106,9.2909,9.3007,79200.0
2016-04-21 15:10:00,9.44,9.45,9.43,9.43,98136.0,9.3007,9.3106,9.2909,9.2909,98136.0
2016-04-21 15:20:00,9.43,9.43,9.41,9.42,86968.0,9.2909,9.2909,9.2712,9.281,86968.0
2016-04-21 15:30:00,9.41,9.44,9.41,9.42,253960.0,9.2712,9.3007,9.2712,9.281,253960.0
2016-04-21 15:40:00,9.43,9.45,9.43,9.44,215480.0,9.2909,9.3106,9.2909,9.3007,215480.0
2016-04-21 15:50:00,9.44,9.46,9.43,9.45,800056.0,9.3007,9.3205,9.2909,9.3106,800056.0
2016-04-22 09:30:00,9.21,9.29,9.19,9.24,1187088.0,9.0741,9.153,9.0544,9.1037,1187088.0
2016-04-22 09:40:00,9.24,9.26,9.21,9.24,717080.0,9.1037,9.1234,9.0741,9.1037,717080.0
2016-04-22 09:50:00,9.24,9.25,9.21,9.23,410344.0,9.1037,9.1136,9.0741,9.0938,410344.0
2016-04-22 10:00:00,9.24,9.25,9.2,9.2,229664.0,9.1037,9.1136,9.0643,9.0643,229664.0
2016-04-22 10:10:00,9.2,9.21,9.14,9.15,313096.0,9.0643,9.0741,9.0052,9.015,313096.0
2016-04-22 10:20:00,9.14,9.15,9.11,9.13,628168.0,9.0052,9.015,8.9756,8.9953,628168.0
2016-04-22 10:30:00,9.13,9.15,9.1,9.1,465144.0,8.9953,9.015,8.9658,8.9658,465144.0
2016-04-22 10:40:00,9.1,9.1,9.02,9.04,581720.0,8.9658,8.9658,8.8869,8.9067,581720.0
2016-04-22 10:50:00,9.03,9.06,9.03,9.05,396408.0,8.8968,8.9264,8.8968,8.9165,396408.0
2016-04-22 11:00:00,9.06,9.07,9.05,9.06,167264.0,8.9264,8.9362,8.9165,8.9264,167264.0
2016-04-22 11:10:00,9.06,9.06,9.03,9.05,148664.0,8.9264,8.9264,8.8968,8.9165,148664.0
2016-04-22 11:20:00,9.06,9.07,9.04,9.04,232712.0,8.9264,8.9362,8.9067,8.9067,232712.0
2016-04-22 11:30:00,9.05,9.09,9.05,9.08,208224.0,8.9165,8.9559,8.9165,8.9461,208224.0
2016-04-22 11:40:00,9.09,9.09,9.07,9.09,124480.0,8.9559,8.9559,8.9362,8.9559,124480.0
2016-04-22 11:50:00,9.09,9.1,9.08,9.09,55360.0,8.9559,8.9658,8.9461,8.9559,55360.0
2016-04-22 12:00:00,9.1,9.1,9.08,9.08,72856.0,8.9658,8.9658,8.9461,8.9461,72856.0
2016-04-22 12:10:00,9.09,9.09,9.06,9.07,152544.0,8.9559,8.9559,8.9264,8.9362,152544.0
2016-04-22 12:20:00,9.07,9.07,9.05,9.05,246592.0,8.9362,8.9362,8.9165,8.9165,246592.0
2016-04-22 12:30:00,9.05,9.07,9.05,9.07,90000.0,8.9165,8.9362,8.9165,8.9362,90000.0
2016-04-22 12:40:00,9.06,9.07,9.03,9.04,223176.0,8.9264,8.9362,8.8968,8.9067,223176.0
2016-04-22 12:50:00,9.04,9.06,9.04,9.05,45920.0,8.9067,8.9264,8.9067,8.9165,45920.0
2016-04-22 13:00:00,9.05,9.08,9.05,9.08,80024.0,8.9165,8.9461,8.9165,8.9461,80024.0
2016-04-22 13:10:00,9.08,9.09,9.07,9.08,72888.0,8.9461,8.9559,8.9362,8.9461,72888.0
2016-04-22 13:20:00,9.08,9.09,9.07,9.07,62840.0,8.9461,8.9559,8.9362,8.9362,62840.0
2016-04-22 13:30:00,9.07,9.09,9.07,9.09,116808.0,8.9362,8.9559,8.9362,8.9559,116808.0
2016-04-22 13:40:00,9.09,9.14,9.09,9.13,277072.0,8.9559,9.0052,8.9559,8.9953,277072.0
2016-04-22 13:50:00,9.13,9.14,9.11,9.12,136704.0,8.9953,9.0052,8.9756,8.9855,136704.0
2016-04-22 14:00:00,9.12,9.14,9.11,9.11,100776.0,8.9855,9.0052,8.9756,8.9756,100776.0
2016-04-22 14:10:00,9.11,9.13,9.11,9.13,31376.0,8.9756,8.9953,8.9756,8.9953,31376.0
2016-04-22 14:20:00,9.13,9.17,9.13,9.17,345072.0,8.9953,9.0347,8.9953,9.0347,345072.0
2016-04-22 14:30:00,9.16,9.17,9.15,9.16,142600.0,9.0249,9.0347,9.015,9.0249,142600.0
2016-04-22 14:40:00,9.16,9.18,9.16,9.17,68592.0,9.0249,9.0446,9.0249,9.0347,68592.0
2016-04-22 14:50:00,9.16,9.18,9.16,9.17,101304.0,9.0249,9.0446,9.0249,9.0347,101304.0
2016-04-22 15:00:00,9.18,9.18,9.15,9.16,124496.0,9.0446,9.0446,9.015,9.0249,124496.0
2016-04-22 15:10:00,9.16,9.18,9.14,9.15,102880.0,9.0249,9.0446,9.0052,9.015,102880.0
2016-04-22 15:20:00,9.15,9.17,9.14,9.17,234144.0,9.015,9.0347,9.0052,9.0347,234144.0
2016-04-22 15:30:00,9.17,9.17,9.15,9.16,111720.0,9.0347,9.0347,9.015,9.0249,111720.0
2016-04-22 15:40:00,9.15,9.16,9.14,9.16,154552.0,9.015,9.0249,9.0052,9.0249,154552.0
2016-04-22 15:50:00,9.16,9.17,9.15,9.17,667744.0,9.0249,9.0347,9.015,9.0347,667744.0
2016-04-25 09:30:00,9.11,9.16,9.1,9.16,702632.0,8.9756,9.0249,8.9658,9.0249,702632.0
2016-04-25 09:40:00,9.16,9.16,9.13,9.13,288104.0,9.0249,9.0249,8.9953,8.9953,288104.0
2016-04-25 09:50:00,9.13,9.13,9.11,9.12,362512.0,8.9953,8.9953,8.9756,8.9855,362512.0
2016-04-25 10:00:00,9.13,9.15,9.11,9.12,323376.0,8.9953,9.015,8.9756,8.9855,323376.0
2016-04-25 10:10:00,9.12,9.12,9.09,9.1,302864.0,8.9855,8.9855,8.9559,8.9658,302864.0
2016-04-25 10:20:00,9.09,9.1,9.08,9.09,304352.0,8.9559,8.9658,8.9461,8.9559,304352.0
2016-04-25 10:30:00,9.09,9.11,9.08,9.09,368808.0,8.9559,8.9756,8.9461,8.9559,368808.0
2016-04-25 10:40:00,9.09,9.13,9.09,9.12,414168.0,8.9559,8.9953,8.9559,8.9855,414168.0
2016-04-25 10:50:00,9.12,9.12,9.09,9.09,176736.0,8.9855,8.9855,8.9559,8.9559,176736.0
2016-04-25 11:00:00,9.09,9.11,9.08,9.08,267608.0,8.9559,8.9756,8.9461,8.9461,267608.0
2016-04-25 11:10:00,9.08,9.11,9.08,9.1,117152.0,8.9461,8.9756,8.9461,8.9658,117152.0
2016-04-25 11:20:00,9.1,9.12,9.1,9.12,227408.0,8.9658,8.9855,8.9658,8.9855,227408.0
2016-04-25 11:30:00,9.12,9.12,9.09,9.09,234112.0,8.9855,8.9855,8.9559,8.9559,234112.0
2016-04-25 11:40:00,9.09,9.1,9.08,9.09,122808.0,8.9559,8.9658,8.9461,8.9559,122808.0
2016-04-25 11:50:00,9.08,9.1,9.08,9.1,142912.0,8.9461,8.9658,8.9461,8.9658,142912.0
2016-04-25 12:00:00,9.1,9.11,9.09,9.1,130568.0,8.9658,8.9756,8.9559,8.9658,130568.0
2016-04-25 12:10:00,9.1,9.12,9.09,9.11,164192.0,8.9658,8.9855,8.9559,8.9756,164192.0
2016-04-25 12:20:00,9.11,9.12,9.1,9.12,71200.0,8.9756,8.9855,8.9658,8.9855,71200.0
2016-04-25 12:30:00,9.12,9.13,9.11,9.11,154416.0,8.9855,8.9953,8.9756,8.9756,154416.0
2016-04-25 12:40:00,9.11,9.12,9.11,9.12,80736.0,8.9756,8.9855,8.9756,8.9855,80736.0
2016-04-25 12:50:00,9.12,9.16,9.12,9.14,436960.0,8.9855,9.0249,8.9855,9.0052,436960.0
2016-04-25 13:00:00,9.14,9.15,9.13,9.13,84400.0,9.0052,9.015,8.9953,8.9953,84400.0
2016-04-25 13:10:00,9.13,9.16,9.13,9.15,153768.0,8.9953,9.0249,8.9953,9.015,153768.0
2016-04-25 13:20:00,9.15,9.15,9.13,9.14,134976.0,9.015,9.015,8.9953,9.0052,134976.0
2016-04-25 13:30:00,9.14,9.15,9.13,9.14,196384.0,9.0052,9.015,8.9953,9.0052,196384.0
2016-04-25 13:40:00,9.14,9.14,9.13,9.14,85280.0,9.0052,9.0052,8.9953,9.0052,85280.0
2016-04-25 13:50:00,9.14,9.15,9.14,9.15,189432.0,9.0052,9.015,9.0052,9.015,189432.0
2016-04-25 14:00:00,9.15,9.15,9.12,9.12,227976.0,9.015,9.015,8.9855,8.9855,227976.0
2016-04-25 14:10:00,9.12,9.13,9.11,9.12,137880.0,8.9855,8.9953,8.9756,8.9855,137880.0
2016-04-25 14:20:00,9.12,9.14,9.11,9.14,265152.0,8.9855,9.0052,8.9756,9.0052,265152.0
2016-04-25 14:30:00,9.14,9.15,9.13,9.14,140448.0,9.0052,9.015,8.9953,9.0052,140448.0
2016-04-25 14:40:00,9.14,9.15,9.13,9.13,250600.0,9.0052,9.015,8.9953,8.9953,250600.0
2016-04-25 14:50:00,9.13,9.16,9.13,9.15,277640.0,8.9953,9.0249,8.9953,9.015,277640.0
2016-04-25 15:00:00,9.15,9.15,9.12,9.12,121632.0,9.015,9.015,8.9855,8.9855,121632.0
2016-04-25 15:10:00,9.13,9.13,9.11,9.12,211032.0,8.9953,8.9953,8.9756,8.9855,211032.0
2016-04-25 15:20:00,9.13,9.13,9.12,9.12,181144.0,8.9953,8.9953,8.9855,8.9855,181144.0
2016-04-25 15:30:00,9.12,9.14,9.11,9.14,189336.0,8.9855,9.0052,8.9756,9.0052,189336.0
2016-04-25 15:40:00,9.14,9.14,9.13,9.14,267520.0,9.0052,9.0052,8.9953,9.0052,267520.0
2016-04-25 15:50:00,9.14,9.16,9.13,9.16,1344592.0,9.0052,9.0249,8.9953,9.0249,1344592.0
2016-04-26 09:30:00,9.2,9.21,9.16,9.18,836408.0,9.0643,9.0741,9.0249,9.0446,836408.0
2016-04-26 09:40:00,9.18,9.22,9.16,9.22,625016.0,9.0446,9.084,9.0249,9.084,625016.0
2016-04-26 09:50:00,9.22,9.23,9.2,9.22,741184.0,9.084,9.0938,9.0643,9.084,741184.0
2016-04-26 10:00:00,9.22,9.23,9.17,9.17,212952.0,9.084,9.0938,9.0347,9.0347,212952.0
2016-04-26 10:10:00,9.18,9.18,9.16,9.17,318424.0,9.0446,9.0446,9.0249,9.0347,318424.0
2016-04-26 10:20:00,9.17,9.18,9.11,9.11,315392.0,9.0347,9.0446,8.9756,8.9756,315392.0
2016-04-26 10:30:00,9.11,9.14,9.11,9.11,326040.0,8.9756,9.0052,8.9756,8.9756,326040.0
2016-04-26 10:40:00,9.11,9.13,9.09,9.09,281264.0,8.9756,8.9953,8.9559,8.9559,281264.0
2016-04-26 10:50:00,9.09,9.09,9.07,9.08,296616.0,8.9559,8.9559,8.9362,8.9461,296616.0
2016-04-26 11:00:00,9.09,9.1,9.07,9.09,177320.0,8.9559,8.9658,8.9362,8.9559,177320.0
2016-04-26 11:10:00,9.09,9.1,9.08,9.08,137880.0,8.9559,8.9658,8.9461,8.9461,137880.0
2016-04-26 11:20:00,9.09,9.1,9.09,9.1,133064.0,8.9559,8.9658,8.9559,8.9658,133064.0
2016-04-26 11:30:00,9.1,9.1,9.08,9.08,77736.0,8.9658,8.9658,8.9461,8.9461,77736.0
2016-04-26 11:40:00,9.09,9.11,9.09,9.11,95344.0,8.9559,8.9756,8.9559,8.9756,95344.0
2016-04-26 11:50:00,9.11,9.12,9.11,9.11,139584.0,8.9756,8.9855,8.9756,8.9756,139584.0
2016-04-26 12:00:00,9.11,9.13,9.11,9.12,218336.0,8.9756,8.9953,8.9756,8.9855,218336.0
2016-04-26 12:10:00,9.13,9.13,9.12,9.13,148408.0,8.9953,8.9953,8.9855,8.9953,148408.0
2016-04-26 12:20:00,9.13,9.13,9.12,9.12,47200.0,8.9953,8.9953,8.9855,8.9855,47200.0
2016-04-26 12:30:00,9.12,9.12,9.1,9.1,76456.0,8.9855,8.9855,8.9658,8.9658,76456.0
2016-04-26 12:40:00,9.1,9.1,9.09,9.09,48008.0,8.9658,8.9658,8.9559,8.9559,48008.0
2016-04-26 12:50:00,9.1,9.1,9.08,9.08,59832.0,8.9658,8.9658,8.9461,8.9461,59832.0
2016-04-26 13:00:00,9.08,9.08,9.06,9.06,58176.0,8.9461,8.9461,8.9264,8.9264,58176.0
2016-04-26 13:10:00,9.07,9.09,9.06,9.09,123416.0,8.9362,8.9559,8.9264,8.9559,123416.0
2016-04-26 13:20:00,9.09,9.09,9.08,9.08,141832.0,8.9559,8.9559,8.9461,8.9461,141832.0
2016-04-26 13:30:00,9.09,9.1,9.08,9.08,44960.0,8.9559,8.9658,8.9461,8.9461,44960.0
2016-04-26 13:40:00,9.08,9.08,9.06,9.08,109752.0,8.9461,8.9461,8.9264,8.9461,109752.0
2016-04-26 13:50:00,9.07,9.08,9.06,9.07,121968.0,8.9362,8.9461,8.9264,8.9362,121968.0
2016-04-26 14:00:00,9.08,9.08,9.05,9.05,145240.0,8.9461,8.9461,8.9165,8.9165,145240.0
2016-04-26 14:10:00,9.05,9.08,9.05,9.08,120856.0,8.9165,8.9461,8.9165,8.9461,120856.0
2016-04-26 14:20:00,9.08,9.08,9.04,9.04,142040.0,8.9461,8.9461,8.9067,8.9067,142040.0
2016-04-26 14:30:00,9.04,9.07,9.04,9.07,232944.0,8.9067,8.9362,8.9067,8.9362,232944.0
2016-04-26 14:40:00,9.06,9.08,9.06,9.08,172992.0,8.9264,8.9461,8.9264,8.9461,172992.0
2016-04-26 14:50:00,9.07,9.07,9.05,9.05,65296.0,8.9362,8.9362,8.9165,8.9165,65296.0
2016-04-26 15:00:00,9.05,9.07,9.05,9.05,303336.0,8.9165,8.9362,8.9165,8.9165,303336.0
2016-04-26 15:10:00,9.05,9.05,9.03,9.04,78592.0,8.9165,8.9165,8.8968,8.9067,78592.0
2016-04-26 15:20:00,9.03,9.05,9.02,9.04,330720.0,8.8968,8.9165,8.8869,8.9067,330720.0
2016-04-26 15:30:00,9.04,9.07,9.04,9.06,354304.0,8.9067,8.9362,8.9067,8.9264,354304.0
2016-04-26 15:40:00,9.06,9.08,9.06,9.06,304512.0,8.9264,8.9461,8.9264,8.9264,304512.0
2016-04-26 15:50:00,9.07,9.08,9.06,9.08,1871928.0,8.9362,8.9461,8.9264,8.9461,1871928.0
2016-04-27 09:30:00,8.89,8.96,8.88,8.95,1394472.0,8.7589,8.8278,8.749,8.818,1394472.0
2016-04-27 09:40:00,8.95,8.96,8.9,8.9,561704.0,8.818,8.8278,8.7687,8.7687,561704.0
2016-04-27 09:50:00,8.9,8.91,8.86,8.87,664472.0,8.7687,8.7786,8.7293,8.7392,664472.0
2016-04-27 10:00:00,8.87,8.88,8.84,8.86,714336.0,8.7392,8.749,8.7096,8.7293,714336.0
2016-04-27 10:10:00,8.86,8.86,8.81,8.82,835376.0,8.7293,8.7293,8.68,8.6899,835376.0
2016-04-27 10:20:00,8.82,8.83,8.8,8.81,365016.0,8.6899,8.6997,8.6702,8.68,365016.0
2016-04-27 10:30:00,8.8,8.83,8.79,8.81,378648.0,8.6702,8.6997,8.6603,8.68,378648.0
2016-04-27 10:40:00,8.8,8.81,8.78,8.81,227112.0,8.6702,8.68,8.6505,8.68,227112.0
2016-04-27 10:50:00,8.81,8.83,8.81,8.82,362136.0,8.68,8.6997,8.68,8.6899,362136.0
2016-04-27 11:00:00,8.82,8.83,8.81,8.83,192224.0,8.6899,8.6997,8.68,8.6997,192224.0
2016-04-27 11:10:00,8.83,8.85,8.81,8.85,169680.0,8.6997,8.7195,8.68,8.7195,169680.0
2016-04-27 11:20:00,8.85,8.87,8.85,8.87,139408.0,8.7195,8.7392,8.7195,8.7392,139408.0
2016-04-27 11:30:00,8.87,8.89,8.87,8.87,465112.0,8.7392,8.7589,8.7392,8.7392,465112.0
2016-04-27 11:40:00,8.87,8.88,8.87,8.88,294688.0,8.7392,8.749,8.7392,8.749,294688.0
2016-04-27 11:50:00,8.88,8.9,8.88,8.89,132200.0,8.749,8.7687,8.749,8.7589,132200.0
2016-04-27 12:00:00,8.89,8.89,8.88,8.88,191624.0,8.7589,8.7589,8.749,8.749,191624.0
2016-04-27 12:10:00,8.88,8.88,8.86,8.87,290896.0,8.749,8.749,8.7293,8.7392,290896.0
2016-04-27 12:20:00,8.86,8.89,8.86,8.89,259168.0,8.7293,8.7589,8.7293,8.7589,259168.0
2016-04-27 12:30:00,8.89,8.89,8.87,8.88,98928.0,8.7589,8.7589,8.7392,8.749,98928.0
2016-04-27 12:40:00,8.88,8.88,8.87,8.88,54400.0,8.749,8.749,8.7392,8.749,54400.0
2016-04-27 12:50:00,8.88,8.88,8.87,8.87,88000.0,8.749,8.749,8.7392,8.7392,88000.0
2016-04-27 13:00:00,8.87,8.87,8.84,8.84,284632.0,8.7392,8.7392,8.7096,8.7096,284632.0
2016-04-27 13:10:00,8.84,8.86,8.84,8.85,214336.0,8.7096,8.7293,8.7096,8.7195,214336.0
2016-04-27 13:20:00,8.85,8.85,8.82,8.83,393728.0,8.7195,8.7195,8.6899,8.6997,393728.0
2016-04-27 13:30:00,8.82,8.85,8.82,8.84,181632.0,8.6899,8.7195,8.6899,8.7096,181632.0
2016-04-27 13:40:00,8.85,8.86,8.84,8.86,90520.0,8.7195,8.7293,8.7096,8.7293,90520.0
2016-04-27 13:50:00,8.86,8.86,8.83,8.83,149120.0,8.7293,8.7293,8.6997,8.6997,149120.0
2016-04-27 14:00:00,8.84,8.89,8.8,8.89,706688.0,8.7096,8.7589,8.6702,8.7589,706688.0
2016-04-27 14:10:00,8.9,8.9,8.87,8.89,487200.0,8.7687,8.7687,8.7392,8.7589,487200.0
2016-04-27 14:20:00,8.89,8.9,8.86,8.87,281760.0,8.7589,8.7687,8.7293,8.7392,281760.0
2016-04-27 14:30:00,8.88,8.88,8.83,8.83,385864.0,8.749,8.749,8.6997,8.6997,385864.0
2016-04-27 14:40:00,8.84,8.86,8.83,8.85,232256.0,8.7096,8.7293,8.6997,8.7195,232256.0
2016-04-27 14:50:00,8.84,8.88,8.84,8.87,464328.0,8.7096,8.749,8.7096,8.7392,464328.0
2016-04-27 15:00:00,8.87,8.92,8.86,8.92,773064.0,8.7392,8.7884,8.7293,8.7884,773064.0
2016-04-27 15:10:00,8.92,8.95,8.91,8.95,551040.0,8.7884,8.818,8.7786,8.818,551040.0
2016-04-27 15:20:00,8.95,8.96,8.94,8.94,392264.0,8.818,8.8278,8.8081,8.8081,392264.0
2016-04-27 15:30:00,8.94,8.96,8.94,8.96,264976.0,8.8081,8.8278,8.8081,8.8278,264976.0
2016-04-27 15:40:00,8.96,8.97,8.94,8.96,362768.0,8.8278,8.8377,8.8081,8.8278,362768.0
2016-04-27 15:50:00,8.96,8.96,8.91,8.93,2535840.0,8.8278,8.8278,8.7786,8.7983,2535840.0
2016-04-28 09:30:00,8.95,8.99,8.93,8.98,641848.0,8.818,8.8574,8.7983,8.8475,641848.0
2016-04-28 09:40:00,8.97,8.99,8.96,8.99,327176.0,8.8377,8.8574,8.8278,8.8574,327176.0
2016-04-28 09:50:00,8.99,9.0,8.96,9.0,537672.0,8.8574,8.8672,8.8278,8.8672,537672.0
2016-04-28 10:00:00,8.99,9.02,8.98,8.99,365936.0,8.8574,8.8869,8.8475,8.8574,365936.0
2016-04-28 10:10:00,8.99,9.0,8.97,8.99,199256.0,8.8574,8.8672,8.8377,8.8574,199256.0
2016-04-28 10:20:00,8.99,9.01,8.98,9.0,192272.0,8.8574,8.8771,8.8475,8.8672,192272.0
2016-04-28 10:30:00,9.0,9.02,8.99,9.0,255496.0,8.8672,8.8869,8.8574,8.8672,255496.0
2016-04-28 10:40:00,9.0,9.04,8.99,9.04,562264.0,8.8672,8.9067,8.8574,8.9067,562264.0
2016-04-28 10:50:00,9.04,9.04,9.02,9.04,270040.0,8.9067,8.9067,8.8869,8.9067,270040.0
2016-04-28 11:00:00,9.04,9.05,9.04,9.04,412784.0,8.9067,8.9165,8.9067,8.9067,412784.0
2016-04-28 11:10:00,9.03,9.05,9.03,9.03,346176.0,8.8968,8.9165,8.8968,8.8968,346176.0
2016-04-28 11:20:00,9.04,9.06,9.04,9.04,229400.0,8.9067,8.9264,8.9067,8.9067,229400.0
2016-04-28 11:30:00,9.05,9.05,9.05,9.05,169232.0,8.9165,8.9165,8.9165,8.9165,169232.0
2016-04-28 11:40:00,9.05,9.05,9.04,9.04,137432.0,8.9165,8.9165,8.9067,8.9067,137432.0
2016-04-28 11:50:00,9.03,9.04,9.03,9.03,54720.0,8.8968,8.9067,8.8968,8.8968,54720.0
2016-04-28 12:00:00,9.04,9.04,9.03,9.03,122792.0,8.9067,8.9067,8.8968,8.8968,122792.0
2016-04-28 12:10:00,9.04,9.04,9.0,9.0,201920.0,8.9067,8.9067,8.8672,8.8672,201920.0
2016-04-28 12:20:00,9.0,9.0,8.99,8.99,172848.0,8.8672,8.8672,8.8574,8.8574,172848.0
2016-04-28 12:30:00,8.99,8.99,8.98,8.99,105264.0,8.8574,8.8574,8.8475,8.8574,105264.0
2016-04-28 12:40:00,8.99,8.99,8.98,8.98,149184.0,8.8574,8.8574,8.8475,8.8475,149184.0
2016-04-28 12:50:00,8.97,8.99,8.97,8.98,262640.0,8.8377,8.8574,8.8377,8.8475,262640.0
2016-04-28 13:00:00,8.98,8.98,8.94,8.95,299936.0,8.8475,8.8475,8.8081,8.818,299936.0
2016-04-28 13:10:00,8.95,8.95,8.93,8.94,171856.0,8.818,8.818,8.7983,8.8081,171856.0
2016-04-28 13:20:00,8.94,8.96,8.93,8.95,358656.0,8.8081,8.8278,8.7983,8.818,358656.0
2016-04-28 13:30:00,8.96,8.96,8.95,8.95,91360.0,8.8278,8.8278,8.818,8.818,91360.0
2016-04-28 13:40:00,8.95,8.96,8.94,8.95,78840.0,8.818,8.8278,8.8081,8.818,78840.0
2016-04-28 13:50:00,8.95,8.96,8.93,8.93,77856.0,8.818,8.8278,8.7983,8.7983,77856.0
2016-04-28 14:00:00,8.93,8.95,8.91,8.92,179152.0,8.7983,8.818,8.7786,8.7884,179152.0
2016-04-28 14:10:00,8.92,8.93,8.91,8.92,113360.0,8.7884,8.7983,8.7786,8.7884,113360.0
2016-04-28 14:20:00,8.92,8.93,8.9,8.92,360576.0,8.7884,8.7983,8.7687,8.7884,360576.0
2016-04-28 14:30:00,8.92,8.93,8.89,8.89,98216.0,8.7884,8.7983,8.7589,8.7589,98216.0
2016-04-28 14:40:00,8.9,8.9,8.86,8.87,463136.0,8.7687,8.7687,8.7293,8.7392,463136.0
2016-04-28 14:50:00,8.87,8.87,8.84,8.86,157240.0,8.7392,8.7392,8.7096,8.7293,157240.0
2016-04-28 15:00:00,8.86,8.86,8.82,8.82,173712.0,8.7293,8.7293,8.6899,8.6899,173712.0
2016-04-28 15:10:00,8.82,8.82,8.75,8.76,1009048.0,8.6899,8.6899,8.6209,8.6308,1009048.0
2016-04-28 15:20:00,8.76,8.78,8.7,8.7,697600.0,8.6308,8.6505,8.5717,8.5717,697600.0
2016-04-28 15:30:00,8.7,8.75,8.7,8.73,761528.0,8.5717,8.6209,8.5717,8.6012,761528.0
2016-04-28 15:40:00,8.73,8.76,8.72,8.72,650496.0,8.6012,8.6308,8.5914,8.5914,650496.0
2016-04-28 15:50:00,8.72,8.73,8.67,8.72,1939568.0,8.5914,8.6012,8.5421,8.5914,1939568.0
2016-04-29 09:30:00,8.7,8.74,8.68,8.74,1116952.0,8.5717,8.6111,8.552,8.6111,1116952.0
2016-04-29 09:40:00,8.75,8.75,8.65,8.65,722376.0,8.6209,8.6209,8.5224,8.5224,722376.0
2016-04-29 09:50:00,8.65,8.65,8.61,8.62,880168.0,8.5224,8.5224,8.483,8.4928,880168.0
2016-04-29 10:00:00,8.62,8.64,8.6,8.63,127896.0,8.4928,8.5126,8.4731,8.5027,127896.0
2016-04-29 10:10:00,8.63,8.65,8.6,8.61,249896.0,8.5027,8.5224,8.4731,8.483,249896.0
2016-04-29 10:20:00,8.61,8.62,8.58,8.61,289128.0,8.483,8.4928,8.4534,8.483,289128.0
2016-04-29 10:30:00,8.61,8.66,8.6,8.66,408672.0,8.483,8.5323,8.4731,8.5323,408672.0
2016-04-29 10:40:00,8.66,8.66,8.6,8.61,223664.0,8.5323,8.5323,8.4731,8.483,223664.0
2016-04-29 10:50:00,8.6,8.6,8.57,8.59,670096.0,8.4731,8.4731,8.4436,8.4633,670096.0
2016-04-29 11:00:00,8.59,8.59,8.55,8.58,242832.0,8.4633,8.4633,8.4239,8.4534,242832.0
2016-04-29 11:10:00,8.58,8.6,8.56,8.57,2582128.0,8.4534,8.4731,8.4337,8.4436,2582128.0
2016-04-29 11:20:00,8.57,8.57,8.53,8.53,678664.0,8.4436,8.4436,8.4042,8.4042,678664.0
2016-04-29 11:30:00,8.53,8.53,8.51,8.53,233480.0,8.4042,8.4042,8.3845,8.4042,233480.0
2016-04-29 11:40:00,8.53,8.53,8.49,8.52,218864.0,8.4042,8.4042,8.3648,8.3943,218864.0
2016-04-29 11:50:00,8.52,8.55,8.52,8.54,52496.0,8.3943,8.4239,8.3943,8.414,52496.0
2016-04-29 12:00:00,8.54,8.55,8.53,8.54,163304.0,8.414,8.4239,8.4042,8.414,163304.0
2016-04-29 12:10:00,8.54,8.57,8.52,8.57,468960.0,8.414,8.4436,8.3943,8.4436,468960.0
2016-04-29 12:20:00,8.56,8.58,8.56,8.57,325272.0,8.4337,8.4534,8.4337,8.4436,325272.0
2016-04-29 12:30:00,8.56,8.59,8.56,8.59,115688.0,8.4337,8.4633,8.4337,8.4633,115688.0
2016-04-29 12:40:00,8.59,8.6,8.58,8.6,107024.0,8.4633,8.4731,8.4534,8.4731,107024.0
2016-04-29 12:50:00,8.6,8.61,8.58,8.58,168864.0,8.4731,8.483,8.4534,8.4534,168864.0
2016-04-29 13:00:00,8.58,8.61,8.58,8.61,236048.0,8.4534,8.483,8.4534,8.483,236048.0
2016-04-29 13:10:00,8.6,8.64,8.6,8.64,121240.0,8.4731,8.5126,8.4731,8.5126,121240.0
2016-04-29 13:20:00,8.64,8.65,8.63,8.63,202040.0,8.5126,8.5224,8.5027,8.5027,202040.0
2016-04-29 13:30:00,8.63,8.63,8.6,8.61,265072.0,8.5027,8.5027,8.4731,8.483,265072.0
2016-04-29 13:40:00,8.61,8.61,8.58,8.58,197608.0,8.483,8.483,8.4534,8.4534,197608.0
2016-04-29 13:50:00,8.58,8.58,8.55,8.55,229120.0,8.4534,8.4534,8.4239,8.4239,229120.0
2016-04-29 14:00:00,8.55,8.57,8.54,8.54,254544.0,8.4239,8.4436,8.414,8.414,254544.0
2016-04-29 14:10:00,8.54,8.54,8.52,8.54,149360.0,8.414,8.414,8.3943,8.414,149360.0
2016-04-29 14:20:00,8.54,8.56,8.54,8.56,433112.0,8.414,8.4337,8.414,8.4337,433112.0
2016-04-29 14:30:00,8.55,8.56,8.53,8.53,115200.0,8.4239,8.4337,8.4042,8.4042,115200.0
2016-04-29 14:40:00,8.53,8.57,8.53,8.57,267304.0,8.4042,8.4436,8.4042,8.4436,267304.0
2016-04-29 14:50:00,8.56,8.57,8.54,8.54,230176.0,8.4337,8.4436,8.414,8.414,230176.0
2016-04-29 15:00:00,8.54,8.58,8.54,8.58,267736.0,8.414,8.4534,8.414,8.4534,267736.0
2016-04-29 15:10:00,8.57,8.59,8.56,8.59,298584.0,8.4436,8.4633,8.4337,8.4633,298584.0
2016-04-29 15:20:00,8.59,8.61,8.56,8.56,122464.0,8.4633,8.483,8.4337,8.4337,122464.0
2016-04-29 15:30:00,8.57,8.62,8.57,8.61,672560.0,8.4436,8.4928,8.4436,8.483,672560.0
2016-04-29 15:40:00,8.61,8.65,8.61,8.62,561088.0,8.483,8.5224,8.483,8.4928,561088.0
2016-04-29 15:50:00,8.62,8.63,8.61,8.62,1797384.0,8.4928,8.5027,8.483,8.4928,1797384.0
2016-05-02 09:30:00,8.65,8.66,8.61,8.64,509560.0,8.5224,8.5323,8.483,8.5126,509560.0
2016-05-02 09:40:00,8.65,8.67,8.62,8.63,653352.0,8.5224,8.5421,8.4928,8.5027,653352.0
2016-05-02 09:50:00,8.63,8.65,8.61,8.61,245200.0,8.5027,8.5224,8.483,8.483,245200.0
2016-05-02 10:00:00,8.61,8.64,8.6,8.64,750616.0,8.483,8.5126,8.4731,8.5126,750616.0
2016-05-02 10:10:00,8.65,8.69,8.64,8.68,381872.0,8.5224,8.5618,8.5126,8.552,381872.0
2016-05-02 10:20:00,8.68,8.68,8.65,8.65,181264.0,8.552,8.552,8.5224,8.5224,181264.0
2016-05-02 10:30:00,8.65,8.67,8.63,8.63,233320.0,8.5224,8.5421,8.5027,8.5027,233320.0
2016-05-02 10:40:00,8.63,8.67,8.63,8.67,188992.0,8.5027,8.5421,8.5027,8.5421,188992.0
2016-05-02 10:50:00,8.67,8.67,8.61,8.61,560704.0,8.5421,8.5421,8.483,8.483,560704.0
2016-05-02 11:00:00,8.61,8.63,8.61,8.63,125104.0,8.483,8.5027,8.483,8.5027,125104.0
2016-05-02 11:10:00,8.63,8.66,8.63,8.64,290592.0,8.5027,8.5323,8.5027,8.5126,290592.0
2016-05-02 11:20:00,8.64,8.65,8.62,8.65,319768.0,8.5126,8.5224,8.4928,8.5224,319768.0
2016-05-02 11:30:00,8.65,8.67,8.64,8.66,166592.0,8.5224,8.5421,8.5126,8.5323,166592.0
2016-05-02 11:40:00,8.66,8.66,8.63,8.64,130296.0,8.5323,8.5323,8.5027,8.5126,130296.0
2016-05-02 11:50:00,8.64,8.66,8.63,8.63,190064.0,8.5126,8.5323,8.5027,8.5027,190064.0
2016-05-02 12:00:00,8.63,8.65,8.62,8.64,180640.0,8.5027,8.5224,8.4928,8.5126,180640.0
2016-05-02 12:10:00,8.64,8.65,8.63,8.64,55200.0,8.5126,8.5224,8.5027,8.5126,55200.0
2016-05-02 12:20:00,8.65,8.66,8.64,8.64,61120.0,8.5224,8.5323,8.5126,8.5126,61120.0
2016-05-02 12:30:00,8.64,8.67,8.64,8.67,214360.0,8.5126,8.5421,8.5126,8.5421,214360.0
2016-05-02 12:40:00,8.66,8.68,8.65,8.67,186400.0,8.5323,8.552,8.5224,8.5421,186400.0
2016-05-02 12:50:00,8.67,8.69,8.66,8.67,158552.0,8.5421,8.5618,8.5323,8.5421,158552.0
2016-05-02 13:00:00,8.67,8.67,8.66,8.66,131600.0,8.5421,8.5421,8.5323,8.5323,131600.0
2016-05-02 13:10:00,8.67,8.71,8.67,8.7,275976.0,8.5421,8.5815,8.5421,8.5717,275976.0
2016-05-02 13:20:00,8.7,8.71,8.7,8.71,58456.0,8.5717,8.5815,8.5717,8.5815,58456.0
2016-05-02 13:30:00,8.71,8.72,8.71,8.71,190464.0,8.5815,8.5914,8.5815,8.5815,190464.0
2016-05-02 13:40:00,8.72,8.73,8.71,8.73,122456.0,8.5914,8.6012,8.5815,8.6012,122456.0
2016-05-02 13:50:00,8.73,8.73,8.71,8.71,102160.0,8.6012,8.6012,8.5815,8.5815,102160.0
2016-05-02 14:00:00,8.72,8.74,8.71,8.73,114632.0,8.5914,8.6111,8.5815,8.6012,114632.0
2016-05-02 14:10:00,8.73,8.74,8.73,8.73,165576.0,8.6012,8.6111,8.6012,8.6012,165576.0
2016-05-02 14:20:00,8.74,8.74,8.74,8.74,156160.0,8.6111,8.6111,8.6111,8.6111,156160.0
2016-05-02 14:30:00,8.74,8.75,8.73,8.73,79504.0,8.6111,8.6209,8.6012,8.6012,79504.0
2016-05-02 14:40:00,8.74,8.76,8.73,8.76,141320.0,8.6111,8.6308,8.6012,8.6308,141320.0
2016-05-02 14:50:00,8.75,8.77,8.74,8.77,105928.0,8.6209,8.6406,8.6111,8.6406,105928.0
2016-05-02 15:00:00,8.77,8.78,8.77,8.78,218968.0,8.6406,8.6505,8.6406,8.6505,218968.0
2016-05-02 15:10:00,8.78,8.79,8.77,8.77,265808.0,8.6505,8.6603,8.6406,8.6406,265808.0
2016-05-02 15:20:00,8.77,8.79,8.77,8.78,30768.0,8.6406,8.6603,8.6406,8.6505,30768.0
2016-05-02 15:30:00,8.78,8.8,8.77,8.79,231408.0,8.6505,8.6702,8.6406,8.6603,231408.0
2016-05-02 15:40:00,8.79,8.81,8.79,8.8,326824.0,8.6603,8.68,8.6603,8.6702,326824.0
2016-05-02 15:50:00,8.8,8.8,8.78,8.78,938352.0,8.6702,8.6702,8.6505,8.6505,938352.0
2016-05-03 09:30:00,8.66,8.7,8.65,8.69,713952.0,8.5323,8.5717,8.5224,8.5618,713952.0
2016-05-03 09:40:00,8.68,8.7,8.63,8.63,772232.0,8.552,8.5717,8.5027,8.5027,772232.0
2016-05-03 09:50:00,8.62,8.63,8.6,8.63,353960.0,8.4928,8.5027,8.4731,8.5027,353960.0
2016-05-03 10:00:00,8.62,8.62,8.59,8.6,350120.0,8.4928,8.4928,8.4633,8.4731,350120.0
2016-05-03 10:10:00,8.6,8.61,8.58,8.61,342176.0,8.4731,8.483,8.4534,8.483,342176.0
2016-05-03 10:20:00,8.61,8.64,8.61,8.63,212200.0,8.483,8.5126,8.483,8.5027,212200.0
2016-05-03 10:30:00,8.63,8.63,8.6,8.61,135664.0,8.5027,8.5027,8.4731,8.483,135664.0
2016-05-03 10:40:00,8.6,8.63,8.6,8.61,107200.0,8.4731,8.5027,8.4731,8.483,107200.0
2016-05-03 10:50:00,8.62,8.63,8.59,8.61,69864.0,8.4928,8.5027,8.4633,8.483,69864.0
2016-05-03 11:00:00,8.61,8.62,8.59,8.62,135376.0,8.483,8.4928,8.4633,8.4928,135376.0
2016-05-03 11:10:00,8.62,8.63,8.61,8.61,41888.0,8.4928,8.5027,8.483,8.483,41888.0
2016-05-03 11:20:00,8.61,8.61,8.6,8.61,59720.0,8.483,8.483,8.4731,8.483,59720.0
2016-05-03 11:30:00,8.6,8.61,8.58,8.61,217120.0,8.4731,8.483,8.4534,8.483,217120.0
2016-05-03 11:40:00,8.61,8.64,8.61,8.63,160512.0,8.483,8.5126,8.483,8.5027,160512.0
2016-05-03 11:50:00,8.63,8.64,8.62,8.62,50336.0,8.5027,8.5126,8.4928,8.4928,50336.0
2016-05-03 12:00:00,8.63,8.63,8.61,8.61,92296.0,8.5027,8.5027,8.483,8.483,92296.0
2016-05-03 12:10:00,8.61,8.61,8.59,8.61,81704.0,8.483,8.483,8.4633,8.483,81704.0
2016-05-03 12:20:00,8.61,8.62,8.61,8.62,14000.0,8.483,8.4928,8.483,8.4928,14000.0
2016-05-03 12:30:00,8.62,8.65,8.62,8.65,32184.0,8.4928,8.5224,8.4928,8.5224,32184.0
2016-05-03 12:40:00,8.65,8.66,8.64,8.64,161520.0,8.5224,8.5323,8.5126,8.5126,161520.0
2016-05-03 12:50:00,8.65,8.68,8.65,8.68,144696.0,8.5224,8.552,8.5224,8.552,144696.0
2016-05-03 13:00:00,8.67,8.69,8.66,8.69,148984.0,8.5421,8.5618,8.5323,8.5618,148984.0
2016-05-03 13:10:00,8.69,8.7,8.69,8.69,41952.0,8.5618,8.5717,8.5618,8.5618,41952.0
2016-05-03 13:20:00,8.69,8.71,8.69,8.7,261456.0,8.5618,8.5815,8.5618,8.5717,261456.0
2016-05-03 13:30:00,8.71,8.72,8.7,8.72,135016.0,8.5815,8.5914,8.5717,8.5914,135016.0
2016-05-03 13:40:00,8.72,8.73,8.72,8.72,399752.0,8.5914,8.6012,8.5914,8.5914,399752.0
2016-05-03 13:50:00,8.73,8.74,8.7,8.7,96184.0,8.6012,8.6111,8.5717,8.5717,96184.0
2016-05-03 14:00:00,8.71,8.71,8.69,8.7,125504.0,8.5815,8.5815,8.5618,8.5717,125504.0
2016-05-03 14:10:00,8.69,8.69,8.65,8.65,126056.0,8.5618,8.5618,8.5224,8.5224,126056.0
2016-05-03 14:20:00,8.66,8.67,8.65,8.67,67200.0,8.5323,8.5421,8.5224,8.5421,67200.0
2016-05-03 14:30:00,8.67,8.69,8.66,8.68,125976.0,8.5421,8.5618,8.5323,8.552,125976.0
2016-05-03 14:40:00,8.68,8.68,8.64,8.64,166400.0,8.552,8.552,8.5126,8.5126,166400.0
2016-05-03 14:50:00,8.64,8.67,8.64,8.67,61856.0,8.5126,8.5421,8.5126,8.5421,61856.0
2016-05-03 15:00:00,8.67,8.68,8.66,8.67,40000.0,8.5421,8.552,8.5323,8.5421,40000.0
2016-05-03 15:10:00,8.68,8.68,8.64,8.65,110096.0,8.552,8.552,8.5126,8.5224,110096.0
2016-05-03 15:20:00,8.65,8.65,8.63,8.64,114656.0,8.5224,8.5224,8.5027,8.5126,114656.0
2016-05-03 15:30:00,8.64,8.65,8.61,8.62,344896.0,8.5126,8.5224,8.483,8.4928,344896.0
2016-05-03 15:40:00,8.62,8.63,8.6,8.63,359680.0,8.4928,8.5027,8.4731,8.5027,359680.0
2016-05-03 15:50:00,8.63,8.64,8.61,8.62,1323736.0,8.5027,8.5126,8.483,8.4928,1323736.0
2016-05-04 09:30:00,8.52,8.55,8.51,8.52,971912.0,8.3943,8.4239,8.3845,8.3943,971912.0
2016-05-04 09:40:00,8.51,8.53,8.5,8.52,592256.0,8.3845,8.4042,8.3746,8.3943,592256.0
2016-05-04 09:50:00,8.52,8.55,8.51,8.55,490984.0,8.3943,8.4239,8.3845,8.4239,490984.0
2016-05-04 10:00:00,8.55,8.57,8.54,8.54,580872.0,8.4239,8.4436,8.414,8.414,580872.0
2016-05-04 10:10:00,8.54,8.58,8.54,8.57,613040.0,8.414,8.4534,8.414,8.4436,613040.0
2016-05-04 10:20:00,8.57,8.57,8.54,8.55,269880.0,8.4436,8.4436,8.414,8.4239,269880.0
2016-05-04 10:30:00,8.54,8.56,8.53,8.56,264464.0,8.414,8.4337,8.4042,8.4337,264464.0
2016-05-04 10:40:00,8.56,8.56,8.53,8.53,188864.0,8.4337,8.4337,8.4042,8.4042,188864.0
2016-05-04 10:50:00,8.53,8.54,8.52,8.54,255080.0,8.4042,8.414,8.3943,8.414,255080.0
2016-05-04 11:00:00,8.54,8.56,8.54,8.54,173160.0,8.414,8.4337,8.414,8.414,173160.0
2016-05-04 11:10:00,8.54,8.54,8.51,8.52,161856.0,8.414,8.414,8.3845,8.3943,161856.0
2016-05-04 11:20:00,8.52,8.52,8.49,8.5,420096.0,8.3943,8.3943,8.3648,8.3746,420096.0
2016-05-04 11:30:00,8.5,8.52,8.49,8.51,112736.0,8.3746,8.3943,8.3648,8.3845,112736.0
2016-05-04 11:40:00,8.51,8.53,8.51,8.52,78400.0,8.3845,8.4042,8.3845,8.3943,78400.0
2016-05-04 11:50:00,8.52,8.52,8.51,8.52,77856.0,8.3943,8.3943,8.3845,8.3943,77856.0
2016-05-04 12:00:00,8.52,8.54,8.51,8.53,64520.0,8.3943,8.414,8.3845,8.4042,64520.0
2016-05-04 12:10:00,8.53,8.56,8.53,8.54,269944.0,8.4042,8.4337,8.4042,8.414,269944.0
2016-05-04 12:20:00,8.54,8.55,8.53,8.53,137272.0,8.414,8.4239,8.4042,8.4042,137272.0
2016-05-04 12:30:00,8.53,8.54,8.51,8.52,54800.0,8.4042,8.414,8.3845,8.3943,54800.0
2016-05-04 12:40:00,8.51,8.51,8.5,8.5,138128.0,8.3845,8.3845,8.3746,8.3746,138128.0
2016-05-04 12:50:00,8.5,8.51,8.5,8.5,101936.0,8.3746,8.3845,8.3746,8.3746,101936.0
2016-05-04 13:00:00,8.49,8.51,8.49,8.49,457288.0,8.3648,8.3845,8.3648,8.3648,457288.0
2016-05-04 13:10:00,8.49,8.51,8.48,8.51,215640.0,8.3648,8.3845,8.3549,8.3845,215640.0
2016-05-04 13:20:00,8.51,8.52,8.5,8.52,83520.0,8.3845,8.3943,8.3746,8.3943,83520.0
2016-05-04 13:30:00,8.52,8.53,8.5,8.51,114336.0,8.3943,8.4042,8.3746,8.3845,114336.0
2016-05-04 13:40:00,8.51,8.52,8.5,8.51,148592.0,8.3845,8.3943,8.3746,8.3845,148592.0
2016-05-04 13:50:00,8.53,8.53,8.5,8.5,87944.0,8.4042,8.4042,8.3746,8.3746,87944.0
2016-05-04 14:00:00,8.5,8.5,8.47,8.48,193120.0,8.3746,8.3746,8.3451,8.3549,193120.0
2016-05-04 14:10:00,8.48,8.49,8.47,8.49,52360.0,8.3549,8.3648,8.3451,8.3648,52360.0
2016-05-04 14:20:00,8.49,8.52,8.49,8.52,242640.0,8.3648,8.3943,8.3648,8.3943,242640.0
2016-05-04 14:30:00,8.52,8.53,8.52,8.53,129944.0,8.3943,8.4042,8.3943,8.4042,129944.0
2016-05-04 14:40:00,8.53,8.53,8.51,8.51,40368.0,8.4042,8.4042,8.3845,8.3845,40368.0
2016-05-04 14:50:00,8.52,8.53,8.5,8.51,63240.0,8.3943,8.4042,8.3746,8.3845,63240.0
2016-05-04 15:00:00,8.51,8.51,8.49,8.5,152280.0,8.3845,8.3845,8.3648,8.3746,152280.0
2016-05-04 15:10:00,8.5,8.52,8.49,8.51,243904.0,8.3746,8.3943,8.3648,8.3845,243904.0
2016-05-04 15:20:00,8.51,8.53,8.51,8.52,160960.0,8.3845,8.4042,8.3845,8.3943,160960.0
2016-05-04 15:30:00,8.52,8.52,8.51,8.52,200848.0,8.3943,8.3943,8.3845,8.3943,200848.0
2016-05-04 15:40:00,8.52,8.54,8.52,8.54,506312.0,8.3943,8.414,8.3943,8.414,506312.0
2016-05-04 15:50:00,8.54,8.54,8.51,8.51,1471768.0,8.414,8.414,8.3845,8.3845,1471768.0
2016-05-05 09:30:00,8.56,8.58,8.55,8.58,618696.0,8.4337,8.4534,8.4239,8.4534,618696.0
2016-05-05 09:40:00,8.57,8.57,8.54,8.55,517976.0,8.4436,8.4436,8.414,8.4239,517976.0
2016-05-05 09:50:00,8.55,8.56,8.51,8.52,391536.0,8.4239,8.4337,8.3845,8.3943,391536.0
2016-05-05 10:00:00,8.52,8.58,8.52,8.56,261128.0,8.3943,8.4534,8.3943,8.4337,261128.0
2016-05-05 10:10:00,8.56,8.59,8.56,8.56,327072.0,8.4337,8.4633,8.4337,8.4337,327072.0
2016-05-05 10:20:00,8.56,8.56,8.51,8.52,297440.0,8.4337,8.4337,8.3845,8.3943,297440.0
2016-05-05 10:30:00,8.52,8.54,8.52,8.53,271096.0,8.3943,8.414,8.3943,8.4042,271096.0
2016-05-05 10:40:00,8.53,8.55,8.51,8.54,97088.0,8.4042,8.4239,8.3845,8.414,97088.0
2016-05-05 10:50:00,8.54,8.56,8.53,8.56,171496.0,8.414,8.4337,8.4042,8.4337,171496.0
2016-05-05 11:00:00,8.56,8.56,8.54,8.55,130624.0,8.4337,8.4337,8.414,8.4239,130624.0
2016-05-05 11:10:00,8.55,8.58,8.55,8.58,123600.0,8.4239,8.4534,8.4239,8.4534,123600.0
2016-05-05 11:20:00,8.57,8.58,8.53,8.53,157640.0,8.4436,8.4534,8.4042,8.4042,157640.0
2016-05-05 11:30:00,8.54,8.59,8.54,8.59,258288.0,8.414,8.4633,8.414,8.4633,258288.0
2016-05-05 11:40:00,8.59,8.61,8.59,8.6,305632.0,8.4633,8.483,8.4633,8.4731,305632.0
2016-05-05 11:50:00,8.59,8.6,8.58,8.58,49920.0,8.4633,8.4731,8.4534,8.4534,49920.0
2016-05-05 12:00:00,8.59,8.59,8.58,8.58,68680.0,8.4633,8.4633,8.4534,8.4534,68680.0
2016-05-05 12:10:00,8.58,8.59,8.57,8.58,44120.0,8.4534,8.4633,8.4436,8.4534,44120.0
2016-05-05 12:20:00,8.57,8.58,8.56,8.57,64984.0,8.4436,8.4534,8.4337,8.4436,64984.0
2016-05-05 12:30:00,8.56,8.56,8.56,8.56,84000.0,8.4337,8.4337,8.4337,8.4337,84000.0
2016-05-05 12:40:00,8.56,8.56,8.55,8.56,83952.0,8.4337,8.4337,8.4239,8.4337,83952.0
2016-05-05 12:50:00,8.56,8.56,8.56,8.56,92000.0,8.4337,8.4337,8.4337,8.4337,92000.0
2016-05-05 13:00:00,8.56,8.56,8.54,8.54,193136.0,8.4337,8.4337,8.414,8.414,193136.0
2016-05-05 13:10:00,8.53,8.53,8.5,8.51,250280.0,8.4042,8.4042,8.3746,8.3845,250280.0
2016-05-05 13:20:00,8.51,8.51,8.47,8.49,130048.0,8.3845,8.3845,8.3451,8.3648,130048.0
2016-05-05 13:30:00,8.49,8.49,8.47,8.48,105128.0,8.3648,8.3648,8.3451,8.3549,105128.0
2016-05-05 13:40:00,8.48,8.49,8.48,8.48,110608.0,8.3549,8.3648,8.3549,8.3549,110608.0
2016-05-05 13:50:00,8.48,8.49,8.48,8.49,92208.0,8.3549,8.3648,8.3549,8.3648,92208.0
2016-05-05 14:00:00,8.49,8.51,8.48,8.51,35992.0,8.3648,8.3845,8.3549,8.3845,35992.0
2016-05-05 14:10:00,8.51,8.51,8.49,8.49,83360.0,8.3845,8.3845,8.3648,8.3648,83360.0
2016-05-05 14:20:00,8.5,8.52,8.5,8.51,120752.0,8.3746,8.3943,8.3746,8.3845,120752.0
2016-05-05 14:30:00,8.51,8.52,8.5,8.51,87096.0,8.3845,8.3943,8.3746,8.3845,87096.0
2016-05-05 14:40:00,8.51,8.53,8.51,8.52,242816.0,8.3845,8.4042,8.3845,8.3943,242816.0
2016-05-05 14:50:00,8.52,8.53,8.5,8.5,54288.0,8.3943,8.4042,8.3746,8.3746,54288.0
2016-05-05 15:00:00,8.49,8.5,8.48,8.49,95960.0,8.3648,8.3746,8.3549,8.3648,95960.0
2016-05-05 15:10:00,8.49,8.5,8.49,8.5,93600.0,8.3648,8.3746,8.3648,8.3746,93600.0
2016-05-05 15:20:00,8.5,8.52,8.5,8.52,88864.0,8.3746,8.3943,8.3746,8.3943,88864.0
2016-05-05 15:30:00,8.51,8.51,8.5,8.5,100008.0,8.3845,8.3845,8.3746,8.3746,100008.0
2016-05-05 15:40:00,8.5,8.51,8.5,8.5,94800.0,8.3746,8.3845,8.3746,8.3746,94800.0
2016-05-05 15:50:00,8.5,8.51,8.49,8.51,393672.0,8.3746,8.3845,8.3648,8.3845,393672.0
2016-05-06 09:30:00,8.42,8.51,8.42,8.5,944376.0,8.2958,8.3845,8.2958,8.3746,944376.0
2016-05-06 09:40:00,8.5,8.54,8.48,8.48,519816.0,8.3746,8.414,8.3549,8.3549,519816.0
2016-05-06 09:50:00,8.47,8.5,8.46,8.47,154752.0,8.3451,8.3746,8.3352,8.3451,154752.0
2016-05-06 10:00:00,8.47,8.51,8.46,8.5,160920.0,8.3451,8.3845,8.3352,8.3746,160920.0
2016-05-06 10:10:00,8.49,8.5,8.46,8.46,103344.0,8.3648,8.3746,8.3352,8.3352,103344.0
2016-05-06 10:20:00,8.45,8.45,8.43,8.45,430152.0,8.3254,8.3254,8.3056,8.3254,430152.0
2016-05-06 10:30:00,8.45,8.47,8.42,8.43,99536.0,8.3254,8.3451,8.2958,8.3056,99536.0
2016-05-06 10:40:00,8.42,8.43,8.4,8.41,182680.0,8.2958,8.3056,8.2761,8.2859,182680.0
2016-05-06 10:50:00,8.41,8.43,8.4,8.42,246448.0,8.2859,8.3056,8.2761,8.2958,246448.0
2016-05-06 11:00:00,8.43,8.43,8.42,8.43,96000.0,8.3056,8.3056,8.2958,8.3056,96000.0
2016-05-06 11:10:00,8.43,8.46,8.43,8.46,110800.0,8.3056,8.3352,8.3056,8.3352,110800.0
2016-05-06 11:20:00,8.46,8.47,8.46,8.47,133816.0,8.3352,8.3451,8.3352,8.3451,133816.0
2016-05-06 11:30:00,8.47,8.47,8.45,8.45,42504.0,8.3451,8.3451,8.3254,8.3254,42504.0
2016-05-06 11:40:00,8.45,8.45,8.43,8.43,107488.0,8.3254,8.3254,8.3056,8.3056,107488.0
2016-05-06 11:50:00,8.43,8.43,8.42,8.43,63600.0,8.3056,8.3056,8.2958,8.3056,63600.0
2016-05-06 12:00:00,8.42,8.43,8.42,8.43,52616.0,8.2958,8.3056,8.2958,8.3056,52616.0
2016-05-06 12:10:00,8.43,8.44,8.42,8.42,166848.0,8.3056,8.3155,8.2958,8.2958,166848.0
2016-05-06 12:20:00,8.41,8.43,8.41,8.42,31328.0,8.2859,8.3056,8.2859,8.2958,31328.0
2016-05-06 12:30:00,8.43,8.44,8.42,8.44,279024.0,8.3056,8.3155,8.2958,8.3155,279024.0
2016-05-06 12:40:00,8.44,8.45,8.43,8.44,118944.0,8.3155,8.3254,8.3056,8.3155,118944.0
2016-05-06 12:50:00,8.44,8.46,8.44,8.46,103928.0,8.3155,8.3352,8.3155,8.3352,103928.0
2016-05-06 13:00:00,8.47,8.49,8.47,8.49,88440.0,8.3451,8.3648,8.3451,8.3648,88440.0
2016-05-06 13:10:00,8.49,8.51,8.49,8.51,319192.0,8.3648,8.3845,8.3648,8.3845,319192.0
2016-05-06 13:20:00,8.51,8.51,8.5,8.5,59952.0,8.3845,8.3845,8.3746,8.3746,59952.0
2016-05-06 13:30:00,8.5,8.5,8.49,8.5,312600.0,8.3746,8.3746,8.3648,8.3746,312600.0
2016-05-06 13:40:00,8.49,8.51,8.49,8.5,63328.0,8.3648,8.3845,8.3648,8.3746,63328.0
2016-05-06 13:50:00,8.51,8.54,8.51,8.54,270072.0,8.3845,8.414,8.3845,8.414,270072.0
2016-05-06 14:00:00,8.55,8.59,8.54,8.58,304088.0,8.4239,8.4633,8.414,8.4534,304088.0
2016-05-06 14:10:00,8.59,8.59,8.56,8.58,153928.0,8.4633,8.4633,8.4337,8.4534,153928.0
2016-05-06 14:20:00,8.58,8.58,8.56,8.56,85736.0,8.4534,8.4534,8.4337,8.4337,85736.0
2016-05-06 14:30:00,8.56,8.57,8.55,8.57,153096.0,8.4337,8.4436,8.4239,8.4436,153096.0
2016-05-06 14:40:00,8.57,8.58,8.57,8.57,84464.0,8.4436,8.4534,8.4436,8.4436,84464.0
2016-05-06 14:50:00,8.57,8.58,8.57,8.57,129472.0,8.4436,8.4534,8.4436,8.4436,129472.0
2016-05-06 15:00:00,8.56,8.59,8.56,8.57,126856.0,8.4337,8.4633,8.4337,8.4436,126856.0
2016-05-06 15:10:00,8.57,8.58,8.57,8.57,36664.0,8.4436,8.4534,8.4436,8.4436,36664.0
2016-05-06 15:20:00,8.57,8.59,8.57,8.58,64648.0,8.4436,8.4633,8.4436,8.4534,64648.0
2016-05-06 15:30:00,8.58,8.58,8.56,8.57,274464.0,8.4534,8.4534,8.4337,8.4436,274464.0
2016-05-06 15:40:00,8.57,8.57,8.55,8.56,317520.0,8.4436,8.4436,8.4239,8.4337,317520.0
2016-05-06 15:50:00,8.56,8.59,8.56,8.59,1390288.0,8.4337,8.4633,8.4337,8.4633,1390288.0
2016-05-09 09:30:00,8.6,8.67,8.59,8.64,1249752.0,8.4731,8.5421,8.4633,8.5126,1249752.0
2016-05-09 09:40:00,8.64,8.68,8.63,8.66,1132024.0,8.5126,8.552,8.5027,8.5323,1132024.0
2016-05-09 09:50:00,8.66,8.68,8.65,8.68,302008.0,8.5323,8.552,8.5224,8.552,302008.0
2016-05-09 10:00:00,8.69,8.7,8.66,8.7,663528.0,8.5618,8.5717,8.5323,8.5717,663528.0
2016-05-09 10:10:00,8.69,8.7,8.67,8.68,205472.0,8.5618,8.5717,8.5421,8.552,205472.0
2016-05-09 10:20:00,8.68,8.69,8.63,8.63,424464.0,8.552,8.5618,8.5027,8.5027,424464.0
2016-05-09 10:30:00,8.63,8.64,8.62,8.63,284744.0,8.5027,8.5126,8.4928,8.5027,284744.0
2016-05-09 10:40:00,8.63,8.65,8.63,8.65,107112.0,8.5027,8.5224,8.5027,8.5224,107112.0
2016-05-09 10:50:00,8.65,8.66,8.64,8.65,68560.0,8.5224,8.5323,8.5126,8.5224,68560.0
2016-05-09 11:00:00,8.66,8.67,8.65,8.66,183424.0,8.5323,8.5421,8.5224,8.5323,183424.0
2016-05-09 11:10:00,8.65,8.65,8.62,8.63,187304.0,8.5224,8.5224,8.4928,8.5027,187304.0
2016-05-09 11:20:00,8.63,8.65,8.63,8.64,123200.0,8.5027,8.5224,8.5027,8.5126,123200.0
2016-05-09 11:30:00,8.63,8.65,8.62,8.65,91200.0,8.5027,8.5224,8.4928,8.5224,91200.0
2016-05-09 11:40:00,8.65,8.66,8.65,8.66,43200.0,8.5224,8.5323,8.5224,8.5323,43200.0
2016-05-09 11:50:00,8.66,8.66,8.65,8.65,59336.0,8.5323,8.5323,8.5224,8.5224,59336.0
2016-05-09 12:00:00,8.65,8.66,8.63,8.63,90320.0,8.5224,8.5323,8.5027,8.5027,90320.0
2016-05-09 12:10:00,8.63,8.66,8.63,8.65,37024.0,8.5027,8.5323,8.5027,8.5224,37024.0
2016-05-09 12:20:00,8.65,8.68,8.65,8.68,333456.0,8.5224,8.552,8.5224,8.552,333456.0
2016-05-09 12:30:00,8.67,8.67,8.66,8.67,125952.0,8.5421,8.5421,8.5323,8.5421,125952.0
2016-05-09 12:40:00,8.67,8.67,8.66,8.67,42400.0,8.5421,8.5421,8.5323,8.5421,42400.0
2016-05-09 12:50:00,8.66,8.67,8.66,8.67,36424.0,8.5323,8.5421,8.5323,8.5421,36424.0
2016-05-09 13:00:00,8.66,8.68,8.66,8.68,61600.0,8.5323,8.552,8.5323,8.552,61600.0
2016-05-09 13:10:00,8.68,8.69,8.68,8.68,117600.0,8.552,8.5618,8.552,8.552,117600.0
2016-05-09 13:20:00,8.68,8.68,8.67,8.68,60392.0,8.552,8.552,8.5421,8.552,60392.0
2016-05-09 13:30:00,8.68,8.69,8.68,8.68,95144.0,8.552,8.5618,8.552,8.552,95144.0
2016-05-09 13:40:00,8.68,8.69,8.68,8.69,104800.0,8.552,8.5618,8.552,8.5618,104800.0
2016-05-09 13:50:00,8.69,8.69,8.67,8.67,216376.0,8.5618,8.5618,8.5421,8.5421,216376.0
2016-05-09 14:00:00,8.67,8.68,8.65,8.66,81552.0,8.5421,8.552,8.5224,8.5323,81552.0
2016-05-09 14:10:00,8.66,8.67,8.65,8.66,73664.0,8.5323,8.5421,8.5224,8.5323,73664.0
2016-05-09 14:20:00,8.66,8.68,8.66,8.67,159800.0,8.5323,8.552,8.5323,8.5421,159800.0
2016-05-09 14:30:00,8.67,8.69,8.67,8.69,117808.0,8.5421,8.5618,8.5421,8.5618,117808.0
2016-05-09 14:40:00,8.68,8.69,8.68,8.69,42728.0,8.552,8.5618,8.552,8.5618,42728.0
2016-05-09 14:50:00,8.69,8.72,8.69,8.71,240920.0,8.5618,8.5914,8.5618,8.5815,240920.0
2016-05-09 15:00:00,8.71,8.71,8.69,8.69,107496.0,8.5815,8.5815,8.5618,8.5618,107496.0
2016-05-09 15:10:00,8.69,8.7,8.68,8.69,58240.0,8.5618,8.5717,8.552,8.5618,58240.0
2016-05-09 15:20:00,8.68,8.69,8.68,8.68,80160.0,8.552,8.5618,8.552,8.552,80160.0
2016-05-09 15:30:00,8.68,8.68,8.66,8.66,94216.0,8.552,8.552,8.5323,8.5323,94216.0
2016-05-09 15:40:00,8.66,8.67,8.65,8.66,87096.0,8.5323,8.5421,8.5224,8.5323,87096.0
2016-05-09 15:50:00,8.66,8.66,8.63,8.64,1151472.0,8.5323,8.5323,8.5027,8.5126,1151472.0
2016-05-10 09:30:00,8.7,8.72,8.68,8.68,374904.0,8.5717,8.5914,8.552,8.552,374904.0
2016-05-10 09:40:00,8.67,8.74,8.67,8.74,435264.0,8.5421,8.6111,8.5421,8.6111,435264.0
2016-05-10 09:50:00,8.74,8.75,8.72,8.73,275792.0,8.6111,8.6209,8.5914,8.6012,275792.0
2016-05-10 10:00:00,8.73,8.74,8.71,8.72,165592.0,8.6012,8.6111,8.5815,8.5914,165592.0
2016-05-10 10:10:00,8.72,8.74,8.72,8.73,169144.0,8.5914,8.6111,8.5914,8.6012,169144.0
2016-05-10 10:20:00,8.73,8.74,8.72,8.74,187008.0,8.6012,8.6111,8.5914,8.6111,187008.0
2016-05-10 10:30:00,8.74,8.77,8.74,8.77,259520.0,8.6111,8.6406,8.6111,8.6406,259520.0
2016-05-10 10:40:00,8.77,8.79,8.77,8.79,180544.0,8.6406,8.6603,8.6406,8.6603,180544.0
2016-05-10 10:50:00,8.79,8.79,8.78,8.78,31048.0,8.6603,8.6603,8.6505,8.6505,31048.0
2016-05-10 11:00:00,8.78,8.79,8.77,8.78,92184.0,8.6505,8.6603,8.6406,8.6505,92184.0
2016-05-10 11:10:00,8.78,8.79,8.78,8.78,85824.0,8.6505,8.6603,8.6505,8.6505,85824.0
2016-05-10 11:20:00,8.78,8.79,8.77,8.78,67760.0,8.6505,8.6603,8.6406,8.6505,67760.0
2016-05-10 11:30:00,8.78,8.8,8.78,8.8,54808.0,8.6505,8.6702,8.6505,8.6702,54808.0
2016-05-10 11:40:00,8.8,8.8,8.78,8.79,58360.0,8.6702,8.6702,8.6505,8.6603,58360.0
2016-05-10 11:50:00,8.79,8.81,8.79,8.81,298968.0,8.6603,8.68,8.6603,8.68,298968.0
2016-05-10 12:00:00,8.81,8.82,8.81,8.81,61360.0,8.68,8.6899,8.68,8.68,61360.0
2016-05-10 12:10:00,8.81,8.82,8.81,8.82,71840.0,8.68,8.6899,8.68,8.6899,71840.0
2016-05-10 12:20:00,8.82,8.83,8.82,8.82,274352.0,8.6899,8.6997,8.6899,8.6899,274352.0
2016-05-10 12:30:00,8.82,8.82,8.82,8.82,76616.0,8.6899,8.6899,8.6899,8.6899,76616.0
2016-05-10 12:40:00,8.82,8.83,8.81,8.83,145440.0,8.6899,8.6997,8.68,8.6997,145440.0
2016-05-10 12:50:00,8.83,8.84,8.82,8.83,223128.0,8.6997,8.7096,8.6899,8.6997,223128.0
2016-05-10 13:00:00,8.83,8.83,8.83,8.83,30400.0,8.6997,8.6997,8.6997,8.6997,30400.0
2016-05-10 13:10:00,8.83,8.83,8.82,8.82,26800.0,8.6997,8.6997,8.6899,8.6899,26800.0
2016-05-10 13:20:00,8.81,8.82,8.81,8.82,33600.0,8.68,8.6899,8.68,8.6899,33600.0
2016-05-10 13:30:00,8.82,8.82,8.81,8.82,68864.0,8.6899,8.6899,8.68,8.6899,68864.0
2016-05-10 13:40:00,8.82,8.83,8.82,8.83,47832.0,8.6899,8.6997,8.6899,8.6997,47832.0
2016-05-10 13:50:00,8.83,8.84,8.83,8.84,114560.0,8.6997,8.7096,8.6997,8.7096,114560.0
2016-05-10 14:00:00,8.84,8.84,8.83,8.84,51760.0,8.7096,8.7096,8.6997,8.7096,51760.0
2016-05-10 14:10:00,8.84,8.84,8.83,8.84,89800.0,8.7096,8.7096,8.6997,8.7096,89800.0
2016-05-10 14:20:00,8.83,8.85,8.83,8.84,87392.0,8.6997,8.7195,8.6997,8.7096,87392.0
2016-05-10 14:30:00,8.84,8.84,8.84,8.84,35288.0,8.7096,8.7096,8.7096,8.7096,35288.0
2016-05-10 14:40:00,8.84,8.85,8.84,8.84,157400.0,8.7096,8.7195,8.7096,8.7096,157400.0
2016-05-10 14:50:00,8.84,8.84,8.84,8.84,66152.0,8.7096,8.7096,8.7096,8.7096,66152.0
2016-05-10 15:00:00,8.84,8.85,8.84,8.85,111520.0,8.7096,8.7195,8.7096,8.7195,111520.0
2016-05-10 15:10:00,8.85,8.85,8.84,8.85,167216.0,8.7195,8.7195,8.7096,8.7195,167216.0
2016-05-10 15:20:00,8.85,8.87,8.84,8.86,117904.0,8.7195,8.7392,8.7096,8.7293,117904.0
2016-05-10 15:30:00,8.86,8.86,8.85,8.85,63536.0,8.7293,8.7293,8.7195,8.7195,63536.0
2016-05-10 15:40:00,8.85,8.88,8.85,8.87,306328.0,8.7195,8.749,8.7195,8.7392,306328.0
2016-05-10 15:50:00,8.87,8.89,8.87,8.88,703552.0,8.7392,8.7589,8.7392,8.749,703552.0
2016-05-11 09:30:00,8.85,8.85,8.83,8.85,618472.0,8.7195,8.7195,8.6997,8.7195,618472.0
2016-05-11 09:40:00,8.85,8.86,8.82,8.84,242952.0,8.7195,8.7293,8.6899,8.7096,242952.0
2016-05-11 09:50:00,8.84,8.85,8.83,8.85,145984.0,8.7096,8.7195,8.6997,8.7195,145984.0
2016-05-11 10:00:00,8.85,8.85,8.84,8.85,80552.0,8.7195,8.7195,8.7096,8.7195,80552.0
2016-05-11 10:10:00,8.85,8.87,8.84,8.86,223264.0,8.7195,8.7392,8.7096,8.7293,223264.0
2016-05-11 10:20:00,8.86,8.88,8.85,8.88,210728.0,8.7293,8.749,8.7195,8.749,210728.0
2016-05-11 10:30:00,8.88,8.9,8.87,8.88,495680.0,8.749,8.7687,8.7392,8.749,495680.0
2016-05-11 10:40:00,8.87,8.87,8.86,8.86,165208.0,8.7392,8.7392,8.7293,8.7293,165208.0
2016-05-11 10:50:00,8.86,8.86,8.85,8.85,258408.0,8.7293,8.7293,8.7195,8.7195,258408.0
2016-05-11 11:00:00,8.84,8.84,8.8,8.81,444264.0,8.7096,8.7096,8.6702,8.68,444264.0
2016-05-11 11:10:00,8.82,8.83,8.82,8.83,37352.0,8.6899,8.6997,8.6899,8.6997,37352.0
2016-05-11 11:20:00,8.83,8.83,8.81,8.82,55032.0,8.6997,8.6997,8.68,8.6899,55032.0
2016-05-11 11:30:00,8.81,8.84,8.81,8.82,209200.0,8.68,8.7096,8.68,8.6899,209200.0
2016-05-11 11:40:00,8.81,8.83,8.81,8.82,54400.0,8.68,8.6997,8.68,8.6899,54400.0
2016-05-11 11:50:00,8.82,8.83,8.81,8.81,25848.0,8.6899,8.6997,8.68,8.68,25848.0
2016-05-11 12:00:00,8.82,8.83,8.8,8.83,247608.0,8.6899,8.6997,8.6702,8.6997,247608.0
2016-05-11 12:10:00,8.83,8.84,8.83,8.83,158400.0,8.6997,8.7096,8.6997,8.6997,158400.0
2016-05-11 12:20:00,8.84,8.84,8.82,8.83,16600.0,8.7096,8.7096,8.6899,8.6997,16600.0
2016-05-11 12:30:00,8.83,8.83,8.83,8.83,50800.0,8.6997,8.6997,8.6997,8.6997,50800.0
2016-05-11 12:40:00,8.84,8.84,8.83,8.83,16000.0,8.7096,8.7096,8.6997,8.6997,16000.0
2016-05-11 12:50:00,8.82,8.82,8.81,8.82,81680.0,8.6899,8.6899,8.68,8.6899,81680.0
2016-05-11 13:00:00,8.82,8.82,8.81,8.82,78048.0,8.6899,8.6899,8.68,8.6899,78048.0
2016-05-11 13:10:00,8.82,8.82,8.81,8.81,40944.0,8.6899,8.6899,8.68,8.68,40944.0
2016-05-11 13:20:00,8.81,8.81,8.78,8.8,277352.0,8.68,8.68,8.6505,8.6702,277352.0
2016-05-11 13:30:00,8.8,8.8,8.79,8.8,198240.0,8.6702,8.6702,8.6603,8.6702,198240.0
2016-05-11 13:40:00,8.8,8.8,8.78,8.79,94040.0,8.6702,8.6702,8.6505,8.6603,94040.0
2016-05-11 13:50:00,8.79,8.79,8.78,8.78,53056.0,8.6603,8.6603,8.6505,8.6505,53056.0
2016-05-11 14:00:00,8.77,8.77,8.76,8.76,166880.0,8.6406,8.6406,8.6308,8.6308,166880.0
2016-05-11 14:10:00,8.76,8.77,8.75,8.76,153312.0,8.6308,8.6406,8.6209,8.6308,153312.0
2016-05-11 14:20:00,8.76,8.78,8.76,8.77,188360.0,8.6308,8.6505,8.6308,8.6406,188360.0
2016-05-11 14:30:00,8.78,8.78,8.77,8.78,152224.0,8.6505,8.6505,8.6406,8.6505,152224.0
2016-05-11 14:40:00,8.77,8.77,8.73,8.74,177544.0,8.6406,8.6406,8.6012,8.6111,177544.0
2016-05-11 14:50:00,8.74,8.74,8.72,8.74,48896.0,8.6111,8.6111,8.5914,8.6111,48896.0
2016-05-11 15:00:00,8.75,8.76,8.74,8.76,27856.0,8.6209,8.6308,8.6111,8.6308,27856.0
2016-05-11 15:10:00,8.76,8.76,8.75,8.75,28800.0,8.6308,8.6308,8.6209,8.6209,28800.0
2016-05-11 15:20:00,8.74,8.75,8.74,8.75,18400.0,8.6111,8.6209,8.6111,8.6209,18400.0
2016-05-11 15:30:00,8.75,8.76,8.74,8.74,118808.0,8.6209,8.6308,8.6111,8.6111,118808.0
2016-05-11 15:40:00,8.74,8.74,8.72,8.73,275632.0,8.6111,8.6111,8.5914,8.6012,275632.0
2016-05-11 15:50:00,8.73,8.73,8.71,8.72,1101824.0,8.6012,8.6012,8.5815,8.5914,1101824.0
2016-05-12 09:30:00,8.77,8.78,8.73,8.74,422472.0,8.6406,8.6505,8.6012,8.6111,422472.0
2016-05-12 09:40:00,8.74,8.74,8.7,8.72,809304.0,8.6111,8.6111,8.5717,8.5914,809304.0
2016-05-12 09:50:00,8.72,8.74,8.67,8.67,441552.0,8.5914,8.6111,8.5421,8.5421,441552.0
2016-05-12 10:00:00,8.67,8.68,8.66,8.67,274120.0,8.5421,8.552,8.5323,8.5421,274120.0
2016-05-12 10:10:00,8.67,8.7,8.66,8.66,293752.0,8.5421,8.5717,8.5323,8.5323,293752.0
2016-05-12 10:20:00,8.66,8.67,8.65,8.66,165608.0,8.5323,8.5421,8.5224,8.5323,165608.0
2016-05-12 10:30:00,8.65,8.66,8.63,8.65,435712.0,8.5224,8.5323,8.5027,8.5224,435712.0
2016-05-12 10:40:00,8.65,8.65,8.6,8.6,2921360.0,8.5224,8.5224,8.4731,8.4731,2921360.0
2016-05-12 10:50:00,8.6,8.62,8.6,8.61,394864.0,8.4731,8.4928,8.4731,8.483,394864.0
2016-05-12 11:00:00,8.61,8.61,8.56,8.56,531080.0,8.483,8.483,8.4337,8.4337,531080.0
2016-05-12 11:10:00,8.57,8.57,8.52,8.54,633864.0,8.4436,8.4436,8.3943,8.414,633864.0
2016-05-12 11:20:00,8.54,8.57,8.54,8.56,159536.0,8.414,8.4436,8.414,8.4337,159536.0
2016-05-12 11:30:00,8.56,8.58,8.56,8.57,108608.0,8.4337,8.4534,8.4337,8.4436,108608.0
2016-05-12 11:40:00,8.57,8.57,8.55,8.56,151992.0,8.4436,8.4436,8.4239,8.4337,151992.0
2016-05-12 11:50:00,8.56,8.57,8.54,8.54,113240.0,8.4337,8.4436,8.414,8.414,113240.0
2016-05-12 12:00:00,8.53,8.56,8.52,8.56,236176.0,8.4042,8.4337,8.3943,8.4337,236176.0
2016-05-12 12:10:00,8.56,8.56,8.55,8.55,113104.0,8.4337,8.4337,8.4239,8.4239,113104.0
2016-05-12 12:20:00,8.55,8.56,8.55,8.56,180368.0,8.4239,8.4337,8.4239,8.4337,180368.0
2016-05-12 12:30:00,8.56,8.56,8.53,8.54,118072.0,8.4337,8.4337,8.4042,8.414,118072.0
2016-05-12 12:40:00,8.53,8.57,8.53,8.57,207888.0,8.4042,8.4436,8.4042,8.4436,207888.0
2016-05-12 12:50:00,8.58,8.59,8.57,8.59,323488.0,8.4534,8.4633,8.4436,8.4633,323488.0
2016-05-12 13:00:00,8.59,8.59,8.57,8.58,335520.0,8.4633,8.4633,8.4436,8.4534,335520.0
2016-05-12 13:10:00,8.58,8.58,8.56,8.57,84720.0,8.4534,8.4534,8.4337,8.4436,84720.0
2016-05-12 13:20:00,8.57,8.58,8.56,8.58,116800.0,8.4436,8.4534,8.4337,8.4534,116800.0
2016-05-12 13:30:00,8.58,8.58,8.54,8.55,189744.0,8.4534,8.4534,8.414,8.4239,189744.0
2016-05-12 13:40:00,8.55,8.6,8.55,8.58,306760.0,8.4239,8.4731,8.4239,8.4534,306760.0
2016-05-12 13:50:00,8.59,8.62,8.58,8.62,470400.0,8.4633,8.4928,8.4534,8.4928,470400.0
2016-05-12 14:00:00,8.62,8.65,8.62,8.64,516816.0,8.4928,8.5224,8.4928,8.5126,516816.0
2016-05-12 14:10:00,8.65,8.69,8.65,8.68,326040.0,8.5224,8.5618,8.5224,8.552,326040.0
2016-05-12 14:20:00,8.69,8.69,8.67,8.68,125912.0,8.5618,8.5618,8.5421,8.552,125912.0
2016-05-12 14:30:00,8.68,8.68,8.66,8.68,172752.0,8.552,8.552,8.5323,8.552,172752.0
2016-05-12 14:40:00,8.67,8.72,8.67,8.72,684712.0,8.5421,8.5914,8.5421,8.5914,684712.0
2016-05-12 14:50:00,8.72,8.73,8.7,8.7,409416.0,8.5914,8.6012,8.5717,8.5717,409416.0
2016-05-12 15:00:00,8.7,8.7,8.69,8.69,354096.0,8.5717,8.5717,8.5618,8.5618,354096.0
2016-05-12 15:10:00,8.7,8.71,8.68,8.68,311064.0,8.5717,8.5815,8.552,8.552,311064.0
2016-05-12 15:20:00,8.68,8.69,8.67,8.68,240576.0,8.552,8.5618,8.5421,8.552,240576.0
2016-05-12 15:30:00,8.68,8.68,8.66,8.67,304872.0,8.552,8.552,8.5323,8.5421,304872.0
2016-05-12 15:40:00,8.68,8.68,8.67,8.67,52800.0,8.552,8.552,8.5421,8.5421,52800.0
2016-05-12 15:50:00,8.67,8.67,8.62,8.64,1366144.0,8.5421,8.5421,8.4928,8.5126,1366144.0
2016-05-13 09:30:00,8.63,8.69,8.62,8.69,939984.0,8.5027,8.5618,8.4928,8.5618,939984.0
2016-05-13 09:40:00,8.69,8.71,8.69,8.7,624400.0,8.5618,8.5815,8.5618,8.5717,624400.0
2016-05-13 09:50:00,8.71,8.71,8.65,8.66,385240.0,8.5815,8.5815,8.5224,8.5323,385240.0
2016-05-13 10:00:00,8.66,8.7,8.65,8.66,415784.0,8.5323,8.5717,8.5224,8.5323,415784.0
2016-05-13 10:10:00,8.65,8.68,8.64,8.67,157176.0,8.5224,8.552,8.5126,8.5421,157176.0
2016-05-13 10:20:00,8.68,8.68,8.66,8.66,97696.0,8.552,8.552,8.5323,8.5323,97696.0
2016-05-13 10:30:00,8.65,8.65,8.63,8.64,73688.0,8.5224,8.5224,8.5027,8.5126,73688.0
2016-05-13 10:40:00,8.65,8.66,8.62,8.64,94000.0,8.5224,8.5323,8.4928,8.5126,94000.0
2016-05-13 10:50:00,8.65,8.67,8.64,8.65,161808.0,8.5224,8.5421,8.5126,8.5224,161808.0
2016-05-13 11:00:00,8.65,8.7,8.65,8.69,286568.0,8.5224,8.5717,8.5224,8.5618,286568.0
2016-05-13 11:10:00,8.7,8.71,8.68,8.69,200256.0,8.5717,8.5815,8.552,8.5618,200256.0
2016-05-13 11:20:00,8.69,8.73,8.69,8.73,312792.0,8.5618,8.6012,8.5618,8.6012,312792.0
2016-05-13 11:30:00,8.72,8.72,8.7,8.71,87176.0,8.5914,8.5914,8.5717,8.5815,87176.0
2016-05-13 11:40:00,8.7,8.7,8.69,8.7,73184.0,8.5717,8.5717,8.5618,8.5717,73184.0
2016-05-13 11:50:00,8.69,8.69,8.68,8.69,88800.0,8.5618,8.5618,8.552,8.5618,88800.0
2016-05-13 12:00:00,8.69,8.69,8.67,8.68,197520.0,8.5618,8.5618,8.5421,8.552,197520.0
2016-05-13 12:10:00,8.68,8.69,8.67,8.69,42400.0,8.552,8.5618,8.5421,8.5618,42400.0
2016-05-13 12:20:00,8.69,8.7,8.69,8.7,60840.0,8.5618,8.5717,8.5618,8.5717,60840.0
2016-05-13 12:30:00,8.7,8.7,8.68,8.68,25680.0,8.5717,8.5717,8.552,8.552,25680.0
2016-05-13 12:40:00,8.67,8.67,8.65,8.66,86344.0,8.5421,8.5421,8.5224,8.5323,86344.0
2016-05-13 12:50:00,8.66,8.66,8.63,8.63,175200.0,8.5323,8.5323,8.5027,8.5027,175200.0
2016-05-13 13:00:00,8.65,8.66,8.64,8.65,31192.0,8.5224,8.5323,8.5126,8.5224,31192.0
2016-05-13 13:10:00,8.66,8.67,8.65,8.66,26800.0,8.5323,8.5421,8.5224,8.5323,26800.0
2016-05-13 13:20:00,8.65,8.65,8.63,8.63,135200.0,8.5224,8.5224,8.5027,8.5027,135200.0
2016-05-13 13:30:00,8.63,8.64,8.61,8.62,190000.0,8.5027,8.5126,8.483,8.4928,190000.0
2016-05-13 13:40:00,8.6,8.62,8.6,8.6,175032.0,8.4731,8.4928,8.4731,8.4731,175032.0
2016-05-13 13:50:00,8.59,8.6,8.58,8.59,212048.0,8.4633,8.4731,8.4534,8.4633,212048.0
2016-05-13 14:00:00,8.59,8.61,8.59,8.61,53224.0,8.4633,8.483,8.4633,8.483,53224.0
2016-05-13 14:10:00,8.61,8.62,8.59,8.6,140400.0,8.483,8.4928,8.4633,8.4731,140400.0
2016-05-13 14:20:00,8.59,8.59,8.56,8.58,144768.0,8.4633,8.4633,8.4337,8.4534,144768.0
2016-05-13 14:30:00,8.58,8.58,8.56,8.56,173752.0,8.4534,8.4534,8.4337,8.4337,173752.0
2016-05-13 14:40:00,8.56,8.57,8.54,8.57,127544.0,8.4337,8.4436,8.414,8.4436,127544.0
2016-05-13 14:50:00,8.57,8.58,8.55,8.57,176984.0,8.4436,8.4534,8.4239,8.4436,176984.0
2016-05-13 15:00:00,8.57,8.57,8.56,8.56,65208.0,8.4436,8.4436,8.4337,8.4337,65208.0
2016-05-13 15:10:00,8.56,8.59,8.56,8.59,59320.0,8.4337,8.4633,8.4337,8.4633,59320.0
2016-05-13 15:20:00,8.59,8.59,8.58,8.58,161400.0,8.4633,8.4633,8.4534,8.4534,161400.0
2016-05-13 15:30:00,8.58,8.6,8.58,8.59,143016.0,8.4534,8.4731,8.4534,8.4633,143016.0
2016-05-13 15:40:00,8.6,8.6,8.58,8.58,367016.0,8.4731,8.4731,8.4534,8.4534,367016.0
2016-05-13 15:50:00,8.58,8.58,8.57,8.58,943464.0,8.4534,8.4534,8.4436,8.4534,943464.0
2016-05-16 09:30:00,8.6,8.62,8.59,8.61,452224.0,8.4731,8.4928,8.4633,8.483,452224.0
2016-05-16 09:40:00,8.62,8.65,8.62,8.64,267496.0,8.4928,8.5224,8.4928,8.5126,267496.0
2016-05-16 09:50:00,8.65,8.66,8.63,8.66,167480.0,8.5224,8.5323,8.5027,8.5323,167480.0
2016-05-16 10:00:00,8.66,8.67,8.63,8.63,290440.0,8.5323,8.5421,8.5027,8.5027,290440.0
2016-05-16 10:10:00,8.64,8.65,8.63,8.63,351984.0,8.5126,8.5224,8.5027,8.5027,351984.0
2016-05-16 10:20:00,8.63,8.66,8.63,8.65,92704.0,8.5027,8.5323,8.5027,8.5224,92704.0
2016-05-16 10:30:00,8.65,8.68,8.65,8.67,187360.0,8.5224,8.552,8.5224,8.5421,187360.0
2016-05-16 10:40:00,8.66,8.68,8.65,8.68,275824.0,8.5323,8.552,8.5224,8.552,275824.0
2016-05-16 10:50:00,8.68,8.71,8.68,8.7,216976.0,8.552,8.5815,8.552,8.5717,216976.0
2016-05-16 11:00:00,8.7,8.73,8.7,8.72,490888.0,8.5717,8.6012,8.5717,8.5914,490888.0
2016-05-16 11:10:00,8.72,8.72,8.71,8.72,130568.0,8.5914,8.5914,8.5815,8.5914,130568.0
2016-05-16 11:20:00,8.72,8.72,8.71,8.72,68160.0,8.5914,8.5914,8.5815,8.5914,68160.0
2016-05-16 11:30:00,8.73,8.74,8.73,8.74,54208.0,8.6012,8.6111,8.6012,8.6111,54208.0
2016-05-16 11:40:00,8.74,8.76,8.74,8.75,168280.0,8.6111,8.6308,8.6111,8.6209,168280.0
2016-05-16 11:50:00,8.76,8.77,8.76,8.76,20608.0,8.6308,8.6406,8.6308,8.6308,20608.0
2016-05-16 12:00:00,8.77,8.77,8.76,8.77,272152.0,8.6406,8.6406,8.6308,8.6406,272152.0
2016-05-16 12:10:00,8.76,8.77,8.76,8.76,42056.0,8.6308,8.6406,8.6308,8.6308,42056.0
2016-05-16 12:20:00,8.76,8.76,8.74,8.74,100736.0,8.6308,8.6308,8.6111,8.6111,100736.0
2016-05-16 12:30:00,8.74,8.75,8.74,8.74,97920.0,8.6111,8.6209,8.6111,8.6111,97920.0
2016-05-16 12:40:00,8.74,8.76,8.74,8.75,118040.0,8.6111,8.6308,8.6111,8.6209,118040.0
2016-05-16 12:50:00,8.76,8.77,8.75,8.77,65760.0,8.6308,8.6406,8.6209,8.6406,65760.0
2016-05-16 13:00:00,8.77,8.78,8.76,8.77,49544.0,8.6406,8.6505,8.6308,8.6406,49544.0
2016-05-16 13:10:00,8.77,8.77,8.77,8.77,156616.0,8.6406,8.6406,8.6406,8.6406,156616.0
2016-05-16 13:20:00,8.77,8.78,8.77,8.78,50704.0,8.6406,8.6505,8.6406,8.6505,50704.0
2016-05-16 13:30:00,8.78,8.78,8.77,8.78,36000.0,8.6505,8.6505,8.6406,8.6505,36000.0
2016-05-16 13:40:00,8.77,8.78,8.76,8.78,37608.0,8.6406,8.6505,8.6308,8.6505,37608.0
2016-05-16 13:50:00,8.78,8.79,8.78,8.78,126960.0,8.6505,8.6603,8.6505,8.6505,126960.0
2016-05-16 14:00:00,8.79,8.81,8.79,8.81,253960.0,8.6603,8.68,8.6603,8.68,253960.0
2016-05-16 14:10:00,8.81,8.82,8.81,8.82,306640.0,8.68,8.6899,8.68,8.6899,306640.0
2016-05-16 14:20:00,8.82,8.84,8.82,8.84,188632.0,8.6899,8.7096,8.6899,8.7096,188632.0
2016-05-16 14:30:00,8.84,8.84,8.83,8.83,34224.0,8.7096,8.7096,8.6997,8.6997,34224.0
2016-05-16 14:40:00,8.84,8.84,8.84,8.84,62920.0,8.7096,8.7096,8.7096,8.7096,62920.0
2016-05-16 14:50:00,8.84,8.84,8.84,8.84,124000.0,8.7096,8.7096,8.7096,8.7096,124000.0
2016-05-16 15:00:00,8.84,8.85,8.84,8.85,384336.0,8.7096,8.7195,8.7096,8.7195,384336.0
2016-05-16 15:10:00,8.85,8.85,8.83,8.83,209792.0,8.7195,8.7195,8.6997,8.6997,209792.0
2016-05-16 15:20:00,8.83,8.84,8.83,8.83,121944.0,8.6997,8.7096,8.6997,8.6997,121944.0
2016-05-16 15:30:00,8.83,8.83,8.8,8.82,347968.0,8.6997,8.6997,8.6702,8.6899,347968.0
2016-05-16 15:40:00,8.82,8.82,8.8,8.81,109120.0,8.6899,8.6899,8.6702,8.68,109120.0
2016-05-16 15:50:00,8.8,8.8,8.78,8.79,1439472.0,8.6702,8.6702,8.6505,8.6603,1439472.0
2016-05-17 09:30:00,8.78,8.82,8.74,8.76,565720.0,8.6505,8.6899,8.6111,8.6308,565720.0
2016-05-17 09:40:00,8.75,8.76,8.72,8.74,629160.0,8.6209,8.6308,8.5914,8.6111,629160.0
2016-05-17 09:50:00,8.74,8.76,8.73,8.75,398256.0,8.6111,8.6308,8.6012,8.6209,398256.0
2016-05-17 10:00:00,8.75,8.75,8.7,8.71,463232.0,8.6209,8.6209,8.5717,8.5815,463232.0
2016-05-17 10:10:00,8.71,8.72,8.7,8.72,122648.0,8.5815,8.5914,8.5717,8.5914,122648.0
2016-05-17 10:20:00,8.72,8.74,8.69,8.7,146152.0,8.5914,8.6111,8.5618,8.5717,146152.0
2016-05-17 10:30:00,8.7,8.7,8.67,8.7,372240.0,8.5717,8.5717,8.5421,8.5717,372240.0
2016-05-17 10:40:00,8.7,8.72,8.69,8.71,89008.0,8.5717,8.5914,8.5618,8.5815,89008.0
2016-05-17 10:50:00,8.71,8.74,8.7,8.73,221744.0,8.5815,8.6111,8.5717,8.6012,221744.0
2016-05-17 11:00:00,8.72,8.73,8.7,8.71,75304.0,8.5914,8.6012,8.5717,8.5815,75304.0
2016-05-17 11:10:00,8.71,8.74,8.7,8.74,182400.0,8.5815,8.6111,8.5717,8.6111,182400.0
2016-05-17 11:20:00,8.74,8.74,8.71,8.71,126760.0,8.6111,8.6111,8.5815,8.5815,126760.0
2016-05-17 11:30:00,8.71,8.73,8.7,8.72,61984.0,8.5815,8.6012,8.5717,8.5914,61984.0
2016-05-17 11:40:00,8.73,8.74,8.72,8.74,70200.0,8.6012,8.6111,8.5914,8.6111,70200.0
2016-05-17 11:50:00,8.75,8.75,8.74,8.74,161360.0,8.6209,8.6209,8.6111,8.6111,161360.0
2016-05-17 12:00:00,8.74,8.75,8.73,8.73,49784.0,8.6111,8.6209,8.6012,8.6012,49784.0
2016-05-17 12:10:00,8.73,8.73,8.7,8.7,201264.0,8.6012,8.6012,8.5717,8.5717,201264.0
2016-05-17 12:20:00,8.7,8.7,8.69,8.7,75000.0,8.5717,8.5717,8.5618,8.5717,75000.0
2016-05-17 12:30:00,8.7,8.71,8.69,8.71,54552.0,8.5717,8.5815,8.5618,8.5815,54552.0
2016-05-17 12:40:00,8.71,8.71,8.69,8.69,40800.0,8.5815,8.5815,8.5618,8.5618,40800.0
2016-05-17 12:50:00,8.69,8.7,8.67,8.69,145512.0,8.5618,8.5717,8.5421,8.5618,145512.0
2016-05-17 13:00:00,8.69,8.69,8.68,8.69,98128.0,8.5618,8.5618,8.552,8.5618,98128.0
2016-05-17 13:10:00,8.68,8.69,8.68,8.69,121600.0,8.552,8.5618,8.552,8.5618,121600.0
2016-05-17 13:20:00,8.69,8.7,8.68,8.69,79368.0,8.5618,8.5717,8.552,8.5618,79368.0
2016-05-17 13:30:00,8.69,8.71,8.69,8.69,203472.0,8.5618,8.5815,8.5618,8.5618,203472.0
2016-05-17 13:40:00,8.69,8.7,8.68,8.68,29784.0,8.5618,8.5717,8.552,8.552,29784.0
2016-05-17 13:50:00,8.67,8.67,8.63,8.63,497544.0,8.5421,8.5421,8.5027,8.5027,497544.0
2016-05-17 14:00:00,8.63,8.64,8.6,8.6,301808.0,8.5027,8.5126,8.4731,8.4731,301808.0
2016-05-17 14:10:00,8.6,8.61,8.58,8.58,379952.0,8.4731,8.483,8.4534,8.4534,379952.0
2016-05-17 14:20:00,8.58,8.58,8.55,8.57,403880.0,8.4534,8.4534,8.4239,8.4436,403880.0
2016-05-17 14:30:00,8.57,8.58,8.56,8.56,428000.0,8.4436,8.4534,8.4337,8.4337,428000.0
2016-05-17 14:40:00,8.57,8.58,8.56,8.57,188392.0,8.4436,8.4534,8.4337,8.4436,188392.0
2016-05-17 14:50:00,8.57,8.58,8.55,8.58,93192.0,8.4436,8.4534,8.4239,8.4534,93192.0
2016-05-17 15:00:00,8.57,8.6,8.57,8.6,88472.0,8.4436,8.4731,8.4436,8.4731,88472.0
2016-05-17 15:10:00,8.58,8.59,8.57,8.57,154744.0,8.4534,8.4633,8.4436,8.4436,154744.0
2016-05-17 15:20:00,8.56,8.57,8.52,8.55,444544.0,8.4337,8.4436,8.3943,8.4239,444544.0
2016-05-17 15:30:00,8.55,8.58,8.54,8.58,156272.0,8.4239,8.4534,8.414,8.4534,156272.0
2016-05-17 15:40:00,8.59,8.59,8.55,8.56,302224.0,8.4633,8.4633,8.4239,8.4337,302224.0
2016-05-17 15:50:00,8.56,8.57,8.55,8.57,724408.0,8.4337,8.4436,8.4239,8.4436,724408.0
2016-05-18 09:30:00,8.53,8.57,8.53,8.55,772120.0,8.4042,8.4436,8.4042,8.4239,772120.0
2016-05-18 09:40:00,8.55,8.6,8.55,8.58,567544.0,8.4239,8.4731,8.4239,8.4534,567544.0
2016-05-18 09:50:00,8.57,8.61,8.57,8.6,189544.0,8.4436,8.483,8.4436,8.4731,189544.0
2016-05-18 10:00:00,8.6,8.62,8.6,8.6,274840.0,8.4731,8.4928,8.4731,8.4731,274840.0
2016-05-18 10:10:00,8.61,8.66,8.61,8.65,333960.0,8.483,8.5323,8.483,8.5224,333960.0
2016-05-18 10:20:00,8.66,8.69,8.65,8.68,172392.0,8.5323,8.5618,8.5224,8.552,172392.0
2016-05-18 10:30:00,8.68,8.68,8.65,8.65,268880.0,8.552,8.552,8.5224,8.5224,268880.0
2016-05-18 10:40:00,8.65,8.67,8.65,8.67,119856.0,8.5224,8.5421,8.5224,8.5421,119856.0
2016-05-18 10:50:00,8.67,8.67,8.63,8.63,235688.0,8.5421,8.5421,8.5027,8.5027,235688.0
2016-05-18 11:00:00,8.63,8.66,8.63,8.64,173800.0,8.5027,8.5323,8.5027,8.5126,173800.0
2016-05-18 11:10:00,8.64,8.65,8.63,8.64,99696.0,8.5126,8.5224,8.5027,8.5126,99696.0
2016-05-18 11:20:00,8.65,8.67,8.64,8.67,81120.0,8.5224,8.5421,8.5126,8.5421,81120.0
2016-05-18 11:30:00,8.67,8.68,8.65,8.67,136256.0,8.5421,8.552,8.5224,8.5421,136256.0
2016-05-18 11:40:00,8.68,8.69,8.67,8.69,154664.0,8.552,8.5618,8.5421,8.5618,154664.0
2016-05-18 11:50:00,8.69,8.7,8.65,8.65,349568.0,8.5618,8.5717,8.5224,8.5224,349568.0
2016-05-18 12:00:00,8.66,8.66,8.64,8.64,46096.0,8.5323,8.5323,8.5126,8.5126,46096.0
2016-05-18 12:10:00,8.64,8.65,8.64,8.65,74160.0,8.5126,8.5224,8.5126,8.5224,74160.0
2016-05-18 12:20:00,8.65,8.65,8.63,8.63,314256.0,8.5224,8.5224,8.5027,8.5027,314256.0
2016-05-18 12:30:00,8.64,8.65,8.64,8.65,38424.0,8.5126,8.5224,8.5126,8.5224,38424.0
2016-05-18 12:40:00,8.65,8.65,8.64,8.65,112984.0,8.5224,8.5224,8.5126,8.5224,112984.0
2016-05-18 12:50:00,8.66,8.68,8.66,8.68,30392.0,8.5323,8.552,8.5323,8.552,30392.0
2016-05-18 13:00:00,8.68,8.7,8.68,8.68,230008.0,8.552,8.5717,8.552,8.552,230008.0
2016-05-18 13:10:00,8.68,8.69,8.68,8.69,25376.0,8.552,8.5618,8.552,8.5618,25376.0
2016-05-18 13:20:00,8.69,8.72,8.69,8.71,196264.0,8.5618,8.5914,8.5618,8.5815,196264.0
2016-05-18 13:30:00,8.71,8.72,8.7,8.71,230808.0,8.5815,8.5914,8.5717,8.5815,230808.0
2016-05-18 13:40:00,8.71,8.72,8.71,8.71,109224.0,8.5815,8.5914,8.5815,8.5815,109224.0
2016-05-18 13:50:00,8.71,8.71,8.69,8.69,222472.0,8.5815,8.5815,8.5618,8.5618,222472.0
2016-05-18 14:00:00,8.67,8.67,8.56,8.63,1526816.0,8.5421,8.5421,8.4337,8.5027,1526816.0
2016-05-18 14:10:00,8.62,8.62,8.56,8.61,345464.0,8.4928,8.4928,8.4337,8.483,345464.0
2016-05-18 14:20:00,8.61,8.61,8.53,8.53,669960.0,8.483,8.483,8.4042,8.4042,669960.0
2016-05-18 14:30:00,8.52,8.56,8.49,8.55,735744.0,8.3943,8.4337,8.3648,8.4239,735744.0
2016-05-18 14:40:00,8.56,8.59,8.54,8.58,442240.0,8.4337,8.4633,8.414,8.4534,442240.0
2016-05-18 14:50:00,8.58,8.61,8.57,8.59,381288.0,8.4534,8.483,8.4436,8.4633,381288.0
2016-05-18 15:00:00,8.59,8.63,8.59,8.62,569984.0,8.4633,8.5027,8.4633,8.4928,569984.0
2016-05-18 15:10:00,8.62,8.62,8.56,8.58,324648.0,8.4928,8.4928,8.4337,8.4534,324648.0
2016-05-18 15:20:00,8.57,8.57,8.55,8.55,315928.0,8.4436,8.4436,8.4239,8.4239,315928.0
2016-05-18 15:30:00,8.56,8.59,8.55,8.55,125152.0,8.4337,8.4633,8.4239,8.4239,125152.0
2016-05-18 15:40:00,8.55,8.61,8.55,8.6,301216.0,8.4239,8.483,8.4239,8.4731,301216.0
2016-05-18 15:50:00,8.6,8.63,8.59,8.63,1360856.0,8.4731,8.5027,8.4633,8.5027,1360856.0
2016-05-19 09:30:00,8.56,8.59,8.55,8.58,541056.0,8.4337,8.4633,8.4239,8.4534,541056.0
2016-05-19 09:40:00,8.58,8.6,8.56,8.56,529648.0,8.4534,8.4731,8.4337,8.4337,529648.0
2016-05-19 09:50:00,8.56,8.56,8.48,8.48,589352.0,8.4337,8.4337,8.3549,8.3549,589352.0
2016-05-19 10:00:00,8.48,8.5,8.46,8.47,572016.0,8.3549,8.3746,8.3352,8.3451,572016.0
2016-05-19 10:10:00,8.47,8.48,8.45,8.48,655208.0,8.3451,8.3549,8.3254,8.3549,655208.0
2016-05-19 10:20:00,8.48,8.49,8.47,8.49,278704.0,8.3549,8.3648,8.3451,8.3648,278704.0
2016-05-19 10:30:00,8.49,8.5,8.47,8.47,156640.0,8.3648,8.3746,8.3451,8.3451,156640.0
2016-05-19 10:40:00,8.47,8.5,8.46,8.49,285808.0,8.3451,8.3746,8.3352,8.3648,285808.0
2016-05-19 10:50:00,8.49,8.49,8.46,8.46,195672.0,8.3648,8.3648,8.3352,8.3352,195672.0
2016-05-19 11:00:00,8.46,8.47,8.44,8.45,352840.0,8.3352,8.3451,8.3155,8.3254,352840.0
2016-05-19 11:10:00,8.44,8.47,8.43,8.47,183512.0,8.3155,8.3451,8.3056,8.3451,183512.0
2016-05-19 11:20:00,8.47,8.48,8.45,8.45,107640.0,8.3451,8.3549,8.3254,8.3254,107640.0
2016-05-19 11:30:00,8.45,8.45,8.43,8.44,102808.0,8.3254,8.3254,8.3056,8.3155,102808.0
2016-05-19 11:40:00,8.43,8.44,8.42,8.42,75816.0,8.3056,8.3155,8.2958,8.2958,75816.0
2016-05-19 11:50:00,8.42,8.46,8.41,8.45,110168.0,8.2958,8.3352,8.2859,8.3254,110168.0
2016-05-19 12:00:00,8.45,8.47,8.45,8.47,79280.0,8.3254,8.3451,8.3254,8.3451,79280.0
2016-05-19 12:10:00,8.47,8.49,8.46,8.47,67480.0,8.3451,8.3648,8.3352,8.3451,67480.0
2016-05-19 12:20:00,8.48,8.48,8.45,8.45,86264.0,8.3549,8.3549,8.3254,8.3254,86264.0
2016-05-19 12:30:00,8.45,8.46,8.45,8.46,50080.0,8.3254,8.3352,8.3254,8.3352,50080.0
2016-05-19 12:40:00,8.45,8.45,8.45,8.45,62928.0,8.3254,8.3254,8.3254,8.3254,62928.0
2016-05-19 12:50:00,8.45,8.45,8.43,8.44,41560.0,8.3254,8.3254,8.3056,8.3155,41560.0
2016-05-19 13:00:00,8.43,8.45,8.43,8.45,132800.0,8.3056,8.3254,8.3056,8.3254,132800.0
2016-05-19 13:10:00,8.45,8.47,8.44,8.47,271800.0,8.3254,8.3451,8.3155,8.3451,271800.0
2016-05-19 13:20:00,8.47,8.48,8.47,8.48,41080.0,8.3451,8.3549,8.3451,8.3549,41080.0
2016-05-19 13:30:00,8.48,8.51,8.48,8.49,289704.0,8.3549,8.3845,8.3549,8.3648,289704.0
2016-05-19 13:40:00,8.5,8.52,8.49,8.5,158816.0,8.3746,8.3943,8.3648,8.3746,158816.0
2016-05-19 13:50:00,8.49,8.49,8.47,8.47,393400.0,8.3648,8.3648,8.3451,8.3451,393400.0
2016-05-19 14:00:00,8.48,8.5,8.47,8.49,34216.0,8.3549,8.3746,8.3451,8.3648,34216.0
2016-05-19 14:10:00,8.51,8.52,8.5,8.51,566056.0,8.3845,8.3943,8.3746,8.3845,566056.0
2016-05-19 14:20:00,8.51,8.52,8.49,8.5,252688.0,8.3845,8.3943,8.3648,8.3746,252688.0
2016-05-19 14:30:00,8.51,8.51,8.47,8.47,91928.0,8.3845,8.3845,8.3451,8.3451,91928.0
2016-05-19 14:40:00,8.47,8.48,8.46,8.46,65712.0,8.3451,8.3549,8.3352,8.3352,65712.0
2016-05-19 14:50:00,8.47,8.47,8.46,8.46,189736.0,8.3451,8.3451,8.3352,8.3352,189736.0
2016-05-19 15:00:00,8.46,8.52,8.46,8.52,306240.0,8.3352,8.3943,8.3352,8.3943,306240.0
2016-05-19 15:10:00,8.52,8.54,8.51,8.54,361128.0,8.3943,8.414,8.3845,8.414,361128.0
2016-05-19 15:20:00,8.54,8.56,8.54,8.54,394240.0,8.414,8.4337,8.414,8.414,394240.0
2016-05-19 15:30:00,8.53,8.55,8.52,8.55,598232.0,8.4042,8.4239,8.3943,8.4239,598232.0
2016-05-19 15:40:00,8.55,8.56,8.53,8.56,172752.0,8.4239,8.4337,8.4042,8.4337,172752.0
2016-05-19 15:50:00,8.56,8.56,8.53,8.54,381152.0,8.4337,8.4337,8.4042,8.414,381152.0
2016-05-20 09:30:00,8.61,8.65,8.6,8.65,870600.0,8.483,8.5224,8.4731,8.5224,870600.0
2016-05-20 09:40:00,8.65,8.69,8.65,8.68,264680.0,8.5224,8.5618,8.5224,8.552,264680.0
2016-05-20 09:50:00,8.69,8.72,8.69,8.72,815408.0,8.5618,8.5914,8.5618,8.5914,815408.0
2016-05-20 10:00:00,8.72,8.74,8.71,8.74,383968.0,8.5914,8.6111,8.5815,8.6111,383968.0
2016-05-20 10:10:00,8.73,8.75,8.73,8.75,270312.0,8.6012,8.6209,8.6012,8.6209,270312.0
2016-05-20 10:20:00,8.74,8.74,8.71,8.72,193768.0,8.6111,8.6111,8.5815,8.5914,193768.0
2016-05-20 10:30:00,8.72,8.73,8.72,8.73,71952.0,8.5914,8.6012,8.5914,8.6012,71952.0
2016-05-20 10:40:00,8.73,8.77,8.73,8.76,170504.0,8.6012,8.6406,8.6012,8.6308,170504.0
2016-05-20 10:50:00,8.75,8.75,8.74,8.74,174520.0,8.6209,8.6209,8.6111,8.6111,174520.0
2016-05-20 11:00:00,8.74,8.77,8.74,8.75,152664.0,8.6111,8.6406,8.6111,8.6209,152664.0
2016-05-20 11:10:00,8.75,8.77,8.74,8.77,85216.0,8.6209,8.6406,8.6111,8.6406,85216.0
2016-05-20 11:20:00,8.77,8.77,8.75,8.76,490864.0,8.6406,8.6406,8.6209,8.6308,490864.0
2016-05-20 11:30:00,8.77,8.79,8.76,8.79,321792.0,8.6406,8.6603,8.6308,8.6603,321792.0
2016-05-20 11:40:00,8.79,8.8,8.78,8.79,175784.0,8.6603,8.6702,8.6505,8.6603,175784.0
2016-05-20 11:50:00,8.79,8.79,8.77,8.78,96192.0,8.6603,8.6603,8.6406,8.6505,96192.0
2016-05-20 12:00:00,8.78,8.78,8.76,8.77,98000.0,8.6505,8.6505,8.6308,8.6406,98000.0
2016-05-20 12:10:00,8.77,8.77,8.76,8.77,85536.0,8.6406,8.6406,8.6308,8.6406,85536.0
2016-05-20 12:20:00,8.77,8.78,8.77,8.78,32800.0,8.6406,8.6505,8.6406,8.6505,32800.0
2016-05-20 12:30:00,8.77,8.78,8.76,8.78,33200.0,8.6406,8.6505,8.6308,8.6505,33200.0
2016-05-20 12:40:00,8.78,8.79,8.77,8.78,78416.0,8.6505,8.6603,8.6406,8.6505,78416.0
2016-05-20 12:50:00,8.78,8.78,8.77,8.77,18616.0,8.6505,8.6505,8.6406,8.6406,18616.0
2016-05-20 13:00:00,8.77,8.77,8.75,8.76,28840.0,8.6406,8.6406,8.6209,8.6308,28840.0
2016-05-20 13:10:00,8.75,8.76,8.75,8.76,42816.0,8.6209,8.6308,8.6209,8.6308,42816.0
2016-05-20 13:20:00,8.77,8.77,8.74,8.74,25200.0,8.6406,8.6406,8.6111,8.6111,25200.0
2016-05-20 13:30:00,8.74,8.74,8.72,8.72,206184.0,8.6111,8.6111,8.5914,8.5914,206184.0
2016-05-20 13:40:00,8.72,8.73,8.72,8.72,68112.0,8.5914,8.6012,8.5914,8.5914,68112.0
2016-05-20 13:50:00,8.72,8.73,8.72,8.73,110392.0,8.5914,8.6012,8.5914,8.6012,110392.0
2016-05-20 14:00:00,8.73,8.74,8.72,8.74,158992.0,8.6012,8.6111,8.5914,8.6111,158992.0
2016-05-20 14:10:00,8.74,8.74,8.74,8.74,33240.0,8.6111,8.6111,8.6111,8.6111,33240.0
2016-05-20 14:20:00,8.74,8.76,8.74,8.76,238448.0,8.6111,8.6308,8.6111,8.6308,238448.0
2016-05-20 14:30:00,8.76,8.76,8.75,8.75,43000.0,8.6308,8.6308,8.6209,8.6209,43000.0
2016-05-20 14:40:00,8.74,8.75,8.74,8.74,31680.0,8.6111,8.6209,8.6111,8.6111,31680.0
2016-05-20 14:50:00,8.74,8.75,8.72,8.73,92400.0,8.6111,8.6209,8.5914,8.6012,92400.0
2016-05-20 15:00:00,8.73,8.73,8.69,8.7,217792.0,8.6012,8.6012,8.5618,8.5717,217792.0
2016-05-20 15:10:00,8.71,8.72,8.71,8.71,93296.0,8.5815,8.5914,8.5815,8.5815,93296.0
2016-05-20 15:20:00,8.71,8.72,8.7,8.7,61736.0,8.5815,8.5914,8.5717,8.5717,61736.0
2016-05-20 15:30:00,8.71,8.72,8.71,8.71,129512.0,8.5815,8.5914,8.5815,8.5815,129512.0
2016-05-20 15:40:00,8.71,8.72,8.71,8.72,97432.0,8.5815,8.5914,8.5815,8.5914,97432.0
2016-05-20 15:50:00,8.72,8.73,8.71,8.72,482792.0,8.5914,8.6012,8.5815,8.5914,482792.0
2016-05-23 09:30:00,8.74,8.79,8.73,8.78,624408.0,8.6111,8.6603,8.6012,8.6505,624408.0
2016-05-23 09:40:00,8.79,8.8,8.77,8.79,450544.0,8.6603,8.6702,8.6406,8.6603,450544.0
2016-05-23 09:50:00,8.78,8.79,8.76,8.79,373232.0,8.6505,8.6603,8.6308,8.6603,373232.0
2016-05-23 10:00:00,8.78,8.8,8.78,8.78,489320.0,8.6505,8.6702,8.6505,8.6505,489320.0
2016-05-23 10:10:00,8.79,8.8,8.77,8.78,159168.0,8.6603,8.6702,8.6406,8.6505,159168.0
2016-05-23 10:20:00,8.79,8.81,8.78,8.78,321632.0,8.6603,8.68,8.6505,8.6505,321632.0
2016-05-23 10:30:00,8.79,8.8,8.78,8.79,150304.0,8.6603,8.6702,8.6505,8.6603,150304.0
2016-05-23 10:40:00,8.79,8.79,8.76,8.77,130600.0,8.6603,8.6603,8.6308,8.6406,130600.0
2016-05-23 10:50:00,8.76,8.76,8.75,8.76,89456.0,8.6308,8.6308,8.6209,8.6308,89456.0
2016-05-23 11:00:00,8.76,8.78,8.76,8.78,73064.0,8.6308,8.6505,8.6308,8.6505,73064.0
2016-05-23 11:10:00,8.79,8.79,8.76,8.76,73344.0,8.6603,8.6603,8.6308,8.6308,73344.0
2016-05-23 11:20:00,8.77,8.78,8.77,8.78,15800.0,8.6406,8.6505,8.6406,8.6505,15800.0
2016-05-23 11:30:00,8.77,8.77,8.73,8.73,172376.0,8.6406,8.6406,8.6012,8.6012,172376.0
2016-05-23 11:40:00,8.73,8.75,8.73,8.75,66640.0,8.6012,8.6209,8.6012,8.6209,66640.0
2016-05-23 11:50:00,8.74,8.74,8.74,8.74,51480.0,8.6111,8.6111,8.6111,8.6111,51480.0
2016-05-23 12:00:00,8.74,8.75,8.74,8.75,34600.0,8.6111,8.6209,8.6111,8.6209,34600.0
2016-05-23 12:10:00,8.74,8.75,8.74,8.75,16032.0,8.6111,8.6209,8.6111,8.6209,16032.0
2016-05-23 12:20:00,8.75,8.75,8.75,8.75,38840.0,8.6209,8.6209,8.6209,8.6209,38840.0
2016-05-23 12:30:00,8.75,8.75,8.74,8.74,104800.0,8.6209,8.6209,8.6111,8.6111,104800.0
2016-05-23 12:40:00,8.74,8.76,8.74,8.76,20000.0,8.6111,8.6308,8.6111,8.6308,20000.0
2016-05-23 12:50:00,8.77,8.77,8.76,8.76,115904.0,8.6406,8.6406,8.6308,8.6308,115904.0
2016-05-23 13:00:00,8.77,8.77,8.76,8.76,117936.0,8.6406,8.6406,8.6308,8.6308,117936.0
2016-05-23 13:10:00,8.76,8.77,8.76,8.77,16440.0,8.6308,8.6406,8.6308,8.6406,16440.0
2016-05-23 13:20:00,8.76,8.77,8.75,8.76,103696.0,8.6308,8.6406,8.6209,8.6308,103696.0
2016-05-23 13:30:00,8.75,8.75,8.74,8.74,59808.0,8.6209,8.6209,8.6111,8.6111,59808.0
2016-05-23 13:40:00,8.74,8.75,8.74,8.74,87192.0,8.6111,8.6209,8.6111,8.6111,87192.0
2016-05-23 13:50:00,8.74,8.76,8.74,8.76,66048.0,8.6111,8.6308,8.6111,8.6308,66048.0
2016-05-23 14:00:00,8.75,8.75,8.74,8.74,16016.0,8.6209,8.6209,8.6111,8.6111,16016.0
2016-05-23 14:10:00,8.74,8.77,8.74,8.76,157608.0,8.6111,8.6406,8.6111,8.6308,157608.0
2016-05-23 14:20:00,8.77,8.77,8.76,8.76,133400.0,8.6406,8.6406,8.6308,8.6308,133400.0
2016-05-23 14:30:00,8.76,8.77,8.76,8.76,326936.0,8.6308,8.6406,8.6308,8.6308,326936.0
2016-05-23 14:40:00,8.76,8.77,8.75,8.75,24304.0,8.6308,8.6406,8.6209,8.6209,24304.0
2016-05-23 14:50:00,8.76,8.77,8.74,8.74,113128.0,8.6308,8.6406,8.6111,8.6111,113128.0
2016-05-23 15:00:00,8.75,8.76,8.74,8.74,432208.0,8.6209,8.6308,8.6111,8.6111,432208.0
2016-05-23 15:10:00,8.73,8.73,8.72,8.72,89040.0,8.6012,8.6012,8.5914,8.5914,89040.0
2016-05-23 15:20:00,8.72,8.72,8.71,8.72,121240.0,8.5914,8.5914,8.5815,8.5914,121240.0
2016-05-23 15:30:00,8.72,8.73,8.72,8.72,85600.0,8.5914,8.6012,8.5914,8.5914,85600.0
2016-05-23 15:40:00,8.72,8.72,8.71,8.71,239064.0,8.5914,8.5914,8.5815,8.5815,239064.0
2016-05-23 15:50:00,8.71,8.71,8.69,8.7,247568.0,8.5815,8.5815,8.5618,8.5717,247568.0
2016-05-24 09:30:00,8.79,8.86,8.79,8.85,718984.0,8.6603,8.7293,8.6603,8.7195,718984.0
2016-05-24 09:40:00,8.86,8.88,8.85,8.87,851424.0,8.7293,8.749,8.7195,8.7392,851424.0
2016-05-24 09:50:00,8.88,8.9,8.88,8.88,823552.0,8.749,8.7687,8.749,8.749,823552.0
2016-05-24 10:00:00,8.89,8.93,8.89,8.93,589920.0,8.7589,8.7983,8.7589,8.7983,589920.0
2016-05-24 10:10:00,8.93,8.95,8.93,8.95,190808.0,8.7983,8.818,8.7983,8.818,190808.0
2016-05-24 10:20:00,8.95,8.96,8.94,8.96,194880.0,8.818,8.8278,8.8081,8.8278,194880.0
2016-05-24 10:30:00,8.96,8.99,8.96,8.97,635784.0,8.8278,8.8574,8.8278,8.8377,635784.0
2016-05-24 10:40:00,8.98,8.99,8.97,8.98,77408.0,8.8475,8.8574,8.8377,8.8475,77408.0
2016-05-24 10:50:00,8.99,8.99,8.97,8.99,160224.0,8.8574,8.8574,8.8377,8.8574,160224.0
2016-05-24 11:00:00,8.99,8.99,8.98,8.98,89408.0,8.8574,8.8574,8.8475,8.8475,89408.0
2016-05-24 11:10:00,8.98,8.99,8.98,8.99,86424.0,8.8475,8.8574,8.8475,8.8574,86424.0
2016-05-24 11:20:00,8.99,9.01,8.99,9.01,242536.0,8.8574,8.8771,8.8574,8.8771,242536.0
2016-05-24 11:30:00,9.0,9.0,8.99,9.0,101024.0,8.8672,8.8672,8.8574,8.8672,101024.0
2016-05-24 11:40:00,8.99,9.0,8.99,9.0,20000.0,8.8574,8.8672,8.8574,8.8672,20000.0
2016-05-24 11:50:00,9.01,9.02,9.01,9.02,194936.0,8.8771,8.8869,8.8771,8.8869,194936.0
2016-05-24 12:00:00,9.02,9.02,9.02,9.02,102496.0,8.8869,8.8869,8.8869,8.8869,102496.0
2016-05-24 12:10:00,9.02,9.02,9.0,9.01,111080.0,8.8869,8.8869,8.8672,8.8771,111080.0
2016-05-24 12:20:00,9.01,9.01,9.01,9.01,44800.0,8.8771,8.8771,8.8771,8.8771,44800.0
2016-05-24 12:30:00,9.01,9.01,9.01,9.01,12800.0,8.8771,8.8771,8.8771,8.8771,12800.0
2016-05-24 12:40:00,9.01,9.01,9.01,9.01,39832.0,8.8771,8.8771,8.8771,8.8771,39832.0
2016-05-24 12:50:00,9.01,9.03,9.01,9.03,51016.0,8.8771,8.8968,8.8771,8.8968,51016.0
2016-05-24 13:00:00,9.03,9.04,9.03,9.03,444336.0,8.8968,8.9067,8.8968,8.8968,444336.0
2016-05-24 13:10:00,9.03,9.04,9.03,9.03,30864.0,8.8968,8.9067,8.8968,8.8968,30864.0
2016-05-24 13:20:00,9.02,9.03,9.02,9.03,45496.0,8.8869,8.8968,8.8869,8.8968,45496.0
2016-05-24 13:30:00,9.03,9.04,9.02,9.02,106488.0,8.8968,8.9067,8.8869,8.8869,106488.0
2016-05-24 13:40:00,9.02,9.03,9.01,9.03,92672.0,8.8869,8.8968,8.8771,8.8968,92672.0
2016-05-24 13:50:00,9.03,9.03,9.02,9.03,38024.0,8.8968,8.8968,8.8869,8.8968,38024.0
2016-05-24 14:00:00,9.03,9.04,9.02,9.02,50288.0,8.8968,8.9067,8.8869,8.8869,50288.0
2016-05-24 14:10:00,9.03,9.05,9.03,9.04,167440.0,8.8968,8.9165,8.8968,8.9067,167440.0
2016-05-24 14:20:00,9.04,9.04,9.04,9.04,25600.0,8.9067,8.9067,8.9067,8.9067,25600.0
2016-05-24 14:30:00,9.03,9.04,9.03,9.03,40784.0,8.8968,8.9067,8.8968,8.8968,40784.0
2016-05-24 14:40:00,9.04,9.04,9.03,9.03,52624.0,8.9067,8.9067,8.8968,8.8968,52624.0
2016-05-24 14:50:00,9.04,9.05,9.04,9.05,316848.0,8.9067,8.9165,8.9067,8.9165,316848.0
2016-05-24 15:00:00,9.04,9.05,9.04,9.04,89144.0,8.9067,8.9165,8.9067,8.9067,89144.0
2016-05-24 15:10:00,9.04,9.06,9.04,9.06,179640.0,8.9067,8.9264,8.9067,8.9264,179640.0
2016-05-24 15:20:00,9.06,9.07,9.05,9.06,598896.0,8.9264,8.9362,8.9165,8.9264,598896.0
2016-05-24 15:30:00,9.06,9.06,9.05,9.05,171768.0,8.9264,8.9264,8.9165,8.9165,171768.0
2016-05-24 15:40:00,9.05,9.06,9.05,9.06,227992.0,8.9165,8.9264,8.9165,8.9264,227992.0
2016-05-24 15:50:00,9.06,9.07,9.05,9.05,656128.0,8.9264,8.9362,8.9165,8.9165,656128.0
2016-05-25 09:30:00,9.12,9.14,9.11,9.13,971968.0,8.9855,9.0052,8.9756,8.9953,971968.0
2016-05-25 09:40:00,9.13,9.13,9.09,9.11,474688.0,8.9953,8.9953,8.9559,8.9756,474688.0
2016-05-25 09:50:00,9.12,9.17,9.12,9.16,456816.0,8.9855,9.0347,8.9855,9.0249,456816.0
2016-05-25 10:00:00,9.16,9.18,9.16,9.17,414120.0,9.0249,9.0446,9.0249,9.0347,414120.0
2016-05-25 10:10:00,9.17,9.2,9.17,9.2,513248.0,9.0347,9.0643,9.0347,9.0643,513248.0
2016-05-25 10:20:00,9.2,9.2,9.17,9.18,457584.0,9.0643,9.0643,9.0347,9.0446,457584.0
2016-05-25 10:30:00,9.17,9.18,9.16,9.17,374624.0,9.0347,9.0446,9.0249,9.0347,374624.0
2016-05-25 10:40:00,9.17,9.19,9.17,9.17,126304.0,9.0347,9.0544,9.0347,9.0347,126304.0
2016-05-25 10:50:00,9.17,9.19,9.16,9.17,273488.0,9.0347,9.0544,9.0249,9.0347,273488.0
2016-05-25 11:00:00,9.18,9.19,9.17,9.17,347936.0,9.0446,9.0544,9.0347,9.0347,347936.0
2016-05-25 11:10:00,9.17,9.18,9.15,9.16,92080.0,9.0347,9.0446,9.015,9.0249,92080.0
2016-05-25 11:20:00,9.15,9.15,9.15,9.15,178520.0,9.015,9.015,9.015,9.015,178520.0
2016-05-25 11:30:00,9.15,9.17,9.15,9.15,140000.0,9.015,9.0347,9.015,9.015,140000.0
2016-05-25 11:40:00,9.15,9.17,9.15,9.16,89760.0,9.015,9.0347,9.015,9.0249,89760.0
2016-05-25 11:50:00,9.15,9.17,9.15,9.17,113024.0,9.015,9.0347,9.015,9.0347,113024.0
2016-05-25 12:00:00,9.18,9.18,9.17,9.17,34360.0,9.0446,9.0446,9.0347,9.0347,34360.0
2016-05-25 12:10:00,9.17,9.18,9.17,9.17,182288.0,9.0347,9.0446,9.0347,9.0347,182288.0
2016-05-25 12:20:00,9.17,9.18,9.16,9.17,108400.0,9.0347,9.0446,9.0249,9.0347,108400.0
2016-05-25 12:30:00,9.17,9.17,9.17,9.17,77704.0,9.0347,9.0347,9.0347,9.0347,77704.0
2016-05-25 12:40:00,9.18,9.19,9.18,9.18,119488.0,9.0446,9.0544,9.0446,9.0446,119488.0
2016-05-25 12:50:00,9.18,9.19,9.18,9.18,130488.0,9.0446,9.0544,9.0446,9.0446,130488.0
2016-05-25 13:00:00,9.19,9.23,9.19,9.23,647320.0,9.0544,9.0938,9.0544,9.0938,647320.0
2016-05-25 13:10:00,9.22,9.23,9.22,9.23,381336.0,9.084,9.0938,9.084,9.0938,381336.0
2016-05-25 13:20:00,9.22,9.23,9.22,9.22,229360.0,9.084,9.0938,9.084,9.084,229360.0
2016-05-25 13:30:00,9.23,9.24,9.22,9.23,66800.0,9.0938,9.1037,9.084,9.0938,66800.0
2016-05-25 13:40:00,9.22,9.22,9.21,9.21,73616.0,9.084,9.084,9.0741,9.0741,73616.0
2016-05-25 13:50:00,9.21,9.22,9.21,9.22,99384.0,9.0741,9.084,9.0741,9.084,99384.0
2016-05-25 14:00:00,9.22,9.22,9.2,9.2,179288.0,9.084,9.084,9.0643,9.0643,179288.0
2016-05-25 14:10:00,9.2,9.21,9.2,9.2,29600.0,9.0643,9.0741,9.0643,9.0643,29600.0
2016-05-25 14:20:00,9.2,9.2,9.19,9.2,40400.0,9.0643,9.0643,9.0544,9.0643,40400.0
2016-05-25 14:30:00,9.2,9.21,9.19,9.21,147496.0,9.0643,9.0741,9.0544,9.0741,147496.0
2016-05-25 14:40:00,9.2,9.22,9.18,9.18,120488.0,9.0643,9.084,9.0446,9.0446,120488.0
2016-05-25 14:50:00,9.18,9.19,9.16,9.16,90880.0,9.0446,9.0544,9.0249,9.0249,90880.0
2016-05-25 15:00:00,9.17,9.17,9.16,9.17,125736.0,9.0347,9.0347,9.0249,9.0347,125736.0
2016-05-25 15:10:00,9.17,9.18,9.16,9.18,44856.0,9.0347,9.0446,9.0249,9.0446,44856.0
2016-05-25 15:20:00,9.18,9.21,9.18,9.21,191472.0,9.0446,9.0741,9.0446,9.0741,191472.0
2016-05-25 15:30:00,9.21,9.21,9.2,9.2,195288.0,9.0741,9.0741,9.0643,9.0643,195288.0
2016-05-25 15:40:00,9.2,9.2,9.18,9.18,132432.0,9.0643,9.0643,9.0446,9.0446,132432.0
2016-05-25 15:50:00,9.18,9.2,9.18,9.18,383648.0,9.0446,9.0643,9.0446,9.0446,383648.0
2016-05-26 09:30:00,9.21,9.23,9.17,9.2,617880.0,9.0741,9.0938,9.0347,9.0643,617880.0
2016-05-26 09:40:00,9.2,9.22,9.18,9.18,263160.0,9.0643,9.084,9.0446,9.0446,263160.0
2016-05-26 09:50:00,9.19,9.19,9.16,9.16,380784.0,9.0544,9.0544,9.0249,9.0249,380784.0
2016-05-26 10:00:00,9.16,9.18,9.16,9.17,97320.0,9.0249,9.0446,9.0249,9.0347,97320.0
2016-05-26 10:10:00,9.18,9.21,9.18,9.21,169832.0,9.0446,9.0741,9.0446,9.0741,169832.0
2016-05-26 10:20:00,9.2,9.21,9.19,9.2,137240.0,9.0643,9.0741,9.0544,9.0643,137240.0
2016-05-26 10:30:00,9.2,9.23,9.2,9.22,149808.0,9.0643,9.0938,9.0643,9.084,149808.0
2016-05-26 10:40:00,9.22,9.23,9.21,9.21,156496.0,9.084,9.0938,9.0741,9.0741,156496.0
2016-05-26 10:50:00,9.21,9.21,9.2,9.2,189856.0,9.0741,9.0741,9.0643,9.0643,189856.0
2016-05-26 11:00:00,9.19,9.2,9.19,9.2,44416.0,9.0544,9.0643,9.0544,9.0643,44416.0
2016-05-26 11:10:00,9.2,9.21,9.2,9.21,134432.0,9.0643,9.0741,9.0643,9.0741,134432.0
2016-05-26 11:20:00,9.2,9.22,9.19,9.22,53128.0,9.0643,9.084,9.0544,9.084,53128.0
2016-05-26 11:30:00,9.22,9.22,9.21,9.22,152624.0,9.084,9.084,9.0741,9.084,152624.0
2016-05-26 11:40:00,9.22,9.22,9.2,9.2,39696.0,9.084,9.084,9.0643,9.0643,39696.0
2016-05-26 11:50:00,9.2,9.21,9.2,9.21,67680.0,9.0643,9.0741,9.0643,9.0741,67680.0
2016-05-26 12:00:00,9.2,9.21,9.2,9.2,67952.0,9.0643,9.0741,9.0643,9.0643,67952.0
2016-05-26 12:10:00,9.21,9.21,9.2,9.2,88104.0,9.0741,9.0741,9.0643,9.0643,88104.0
2016-05-26 12:20:00,9.19,9.2,9.19,9.19,56560.0,9.0544,9.0643,9.0544,9.0544,56560.0
2016-05-26 12:30:00,9.2,9.2,9.2,9.2,6040.0,9.0643,9.0643,9.0643,9.0643,6040.0
2016-05-26 12:40:00,9.2,9.21,9.2,9.21,36800.0,9.0643,9.0741,9.0643,9.0741,36800.0
2016-05-26 12:50:00,9.2,9.2,9.19,9.19,54736.0,9.0643,9.0643,9.0544,9.0544,54736.0
2016-05-26 13:00:00,9.19,9.2,9.19,9.2,50904.0,9.0544,9.0643,9.0544,9.0643,50904.0
2016-05-26 13:10:00,9.2,9.22,9.19,9.22,139128.0,9.0643,9.084,9.0544,9.084,139128.0
2016-05-26 13:20:00,9.21,9.22,9.21,9.22,14400.0,9.0741,9.084,9.0741,9.084,14400.0
2016-05-26 13:30:00,9.22,9.22,9.21,9.22,178072.0,9.084,9.084,9.0741,9.084,178072.0
2016-05-26 13:40:00,9.21,9.22,9.21,9.22,74000.0,9.0741,9.084,9.0741,9.084,74000.0
2016-05-26 13:50:00,9.22,9.22,9.21,9.22,107544.0,9.084,9.084,9.0741,9.084,107544.0
2016-05-26 14:00:00,9.22,9.23,9.22,9.22,128760.0,9.084,9.0938,9.084,9.084,128760.0
2016-05-26 14:10:00,9.23,9.23,9.23,9.23,76312.0,9.0938,9.0938,9.0938,9.0938,76312.0
2016-05-26 14:20:00,9.23,9.24,9.23,9.24,118080.0,9.0938,9.1037,9.0938,9.1037,118080.0
2016-05-26 14:30:00,9.24,9.24,9.23,9.23,63200.0,9.1037,9.1037,9.0938,9.0938,63200.0
2016-05-26 14:40:00,9.23,9.24,9.23,9.23,100272.0,9.0938,9.1037,9.0938,9.0938,100272.0
2016-05-26 14:50:00,9.23,9.23,9.23,9.23,47600.0,9.0938,9.0938,9.0938,9.0938,47600.0
2016-05-26 15:00:00,9.23,9.24,9.23,9.24,83280.0,9.0938,9.1037,9.0938,9.1037,83280.0
2016-05-26 15:10:00,9.23,9.25,9.23,9.25,238896.0,9.0938,9.1136,9.0938,9.1136,238896.0
2016-05-26 15:20:00,9.25,9.26,9.25,9.25,106968.0,9.1136,9.1234,9.1136,9.1136,106968.0
2016-05-26 15:30:00,9.25,9.25,9.24,9.24,86304.0,9.1136,9.1136,9.1037,9.1037,86304.0
2016-05-26 15:40:00,9.25,9.25,9.23,9.23,215472.0,9.1136,9.1136,9.0938,9.0938,215472.0
2016-05-26 15:50:00,9.23,9.24,9.22,9.23,310728.0,9.0938,9.1037,9.084,9.0938,310728.0
2016-05-27 09:30:00,9.25,9.27,9.24,9.27,335704.0,9.1136,9.1333,9.1037,9.1333,335704.0
2016-05-27 09:40:00,9.27,9.28,9.27,9.28,458664.0,9.1333,9.1431,9.1333,9.1431,458664.0
2016-05-27 09:50:00,9.29,9.3,9.29,9.29,144592.0,9.153,9.1628,9.153,9.153,144592.0
2016-05-27 10:00:00,9.29,9.32,9.29,9.32,277264.0,9.153,9.1825,9.153,9.1825,277264.0
2016-05-27 10:10:00,9.32,9.33,9.29,9.29,314048.0,9.1825,9.1924,9.153,9.153,314048.0
2016-05-27 10:20:00,9.29,9.3,9.27,9.29,132608.0,9.153,9.1628,9.1333,9.153,132608.0
2016-05-27 10:30:00,9.3,9.31,9.29,9.31,158480.0,9.1628,9.1727,9.153,9.1727,158480.0
2016-05-27 10:40:00,9.31,9.31,9.29,9.31,68040.0,9.1727,9.1727,9.153,9.1727,68040.0
2016-05-27 10:50:00,9.3,9.3,9.3,9.3,113440.0,9.1628,9.1628,9.1628,9.1628,113440.0
2016-05-27 11:00:00,9.3,9.3,9.29,9.29,150872.0,9.1628,9.1628,9.153,9.153,150872.0
2016-05-27 11:10:00,9.29,9.3,9.29,9.29,87224.0,9.153,9.1628,9.153,9.153,87224.0
2016-05-27 11:20:00,9.29,9.31,9.29,9.31,69800.0,9.153,9.1727,9.153,9.1727,69800.0
2016-05-27 11:30:00,9.32,9.33,9.31,9.33,268808.0,9.1825,9.1924,9.1727,9.1924,268808.0
2016-05-27 11:40:00,9.33,9.33,9.32,9.32,32952.0,9.1924,9.1924,9.1825,9.1825,32952.0
2016-05-27 11:50:00,9.33,9.33,9.32,9.33,98824.0,9.1924,9.1924,9.1825,9.1924,98824.0
2016-05-27 12:00:00,9.32,9.33,9.32,9.33,139760.0,9.1825,9.1924,9.1825,9.1924,139760.0
2016-05-27 12:10:00,9.32,9.33,9.32,9.32,77824.0,9.1825,9.1924,9.1825,9.1825,77824.0
2016-05-27 12:20:00,9.32,9.32,9.32,9.32,40832.0,9.1825,9.1825,9.1825,9.1825,40832.0
2016-05-27 12:30:00,9.33,9.33,9.32,9.32,18800.0,9.1924,9.1924,9.1825,9.1825,18800.0
2016-05-27 12:40:00,9.32,9.32,9.31,9.31,24000.0,9.1825,9.1825,9.1727,9.1727,24000.0
2016-05-27 12:50:00,9.31,9.32,9.31,9.32,25984.0,9.1727,9.1825,9.1727,9.1825,25984.0
2016-05-27 13:00:00,9.32,9.32,9.31,9.31,104400.0,9.1825,9.1825,9.1727,9.1727,104400.0
2016-05-27 13:10:00,9.31,9.32,9.31,9.31,21600.0,9.1727,9.1825,9.1727,9.1727,21600.0
2016-05-27 13:20:00,9.31,9.32,9.31,9.31,29720.0,9.1727,9.1825,9.1727,9.1727,29720.0
2016-05-27 13:30:00,9.31,9.31,9.29,9.29,219888.0,9.1727,9.1727,9.153,9.153,219888.0
2016-05-27 13:40:00,9.29,9.31,9.28,9.3,112120.0,9.153,9.1727,9.1431,9.1628,112120.0
2016-05-27 13:50:00,9.3,9.3,9.28,9.28,89200.0,9.1628,9.1628,9.1431,9.1431,89200.0
2016-05-27 14:00:00,9.28,9.28,9.26,9.28,66624.0,9.1431,9.1431,9.1234,9.1431,66624.0
2016-05-27 14:10:00,9.28,9.29,9.28,9.29,220000.0,9.1431,9.153,9.1431,9.153,220000.0
2016-05-27 14:20:00,9.29,9.31,9.29,9.3,186000.0,9.153,9.1727,9.153,9.1628,186000.0
2016-05-27 14:30:00,9.3,9.31,9.29,9.29,306928.0,9.1628,9.1727,9.153,9.153,306928.0
2016-05-27 14:40:00,9.29,9.31,9.29,9.31,190360.0,9.153,9.1727,9.153,9.1727,190360.0
2016-05-27 14:50:00,9.31,9.31,9.3,9.31,179424.0,9.1727,9.1727,9.1628,9.1727,179424.0
2016-05-27 15:00:00,9.31,9.31,9.3,9.31,43096.0,9.1727,9.1727,9.1628,9.1727,43096.0
2016-05-27 15:10:00,9.31,9.31,9.3,9.3,30304.0,9.1727,9.1727,9.1628,9.1628,30304.0
2016-05-27 15:20:00,9.31,9.31,9.3,9.3,206576.0,9.1727,9.1727,9.1628,9.1628,206576.0
2016-05-27 15:30:00,9.3,9.31,9.3,9.31,94680.0,9.1628,9.1727,9.1628,9.1727,94680.0
2016-05-27 15:40:00,9.31,9.32,9.31,9.32,280432.0,9.1727,9.1825,9.1727,9.1825,280432.0
2016-05-27 15:50:00,9.32,9.33,9.32,9.33,252944.0,9.1825,9.1924,9.1825,9.1924,252944.0
2016-05-31 09:30:00,9.36,9.36,9.34,9.36,434744.0,9.2219,9.2219,9.2022,9.2219,434744.0
2016-05-31 09:40:00,9.35,9.37,9.34,9.37,201136.0,9.2121,9.2318,9.2022,9.2318,201136.0
2016-05-31 09:50:00,9.37,9.38,9.36,9.36,539312.0,9.2318,9.2416,9.2219,9.2219,539312.0
2016-05-31 10:00:00,9.37,9.39,9.37,9.38,394160.0,9.2318,9.2515,9.2318,9.2416,394160.0
2016-05-31 10:10:00,9.39,9.39,9.37,9.37,326952.0,9.2515,9.2515,9.2318,9.2318,326952.0
2016-05-31 10:20:00,9.37,9.38,9.37,9.37,227840.0,9.2318,9.2416,9.2318,9.2318,227840.0
2016-05-31 10:30:00,9.38,9.39,9.35,9.36,328984.0,9.2416,9.2515,9.2121,9.2219,328984.0
2016-05-31 10:40:00,9.35,9.35,9.34,9.35,192304.0,9.2121,9.2121,9.2022,9.2121,192304.0
2016-05-31 10:50:00,9.35,9.37,9.35,9.37,107200.0,9.2121,9.2318,9.2121,9.2318,107200.0
2016-05-31 11:00:00,9.36,9.36,9.35,9.36,120240.0,9.2219,9.2219,9.2121,9.2219,120240.0
2016-05-31 11:10:00,9.35,9.35,9.34,9.34,30664.0,9.2121,9.2121,9.2022,9.2022,30664.0
2016-05-31 11:20:00,9.35,9.36,9.35,9.35,103184.0,9.2121,9.2219,9.2121,9.2121,103184.0
2016-05-31 11:30:00,9.35,9.36,9.34,9.36,51464.0,9.2121,9.2219,9.2022,9.2219,51464.0
2016-05-31 11:40:00,9.36,9.36,9.35,9.36,31352.0,9.2219,9.2219,9.2121,9.2219,31352.0
2016-05-31 11:50:00,9.36,9.36,9.33,9.34,27288.0,9.2219,9.2219,9.1924,9.2022,27288.0
2016-05-31 12:00:00,9.33,9.33,9.32,9.32,93800.0,9.1924,9.1924,9.1825,9.1825,93800.0
2016-05-31 12:10:00,9.32,9.33,9.31,9.31,135048.0,9.1825,9.1924,9.1727,9.1727,135048.0
2016-05-31 12:20:00,9.31,9.33,9.31,9.32,137736.0,9.1727,9.1924,9.1727,9.1825,137736.0
2016-05-31 12:30:00,9.33,9.34,9.33,9.33,12800.0,9.1924,9.2022,9.1924,9.1924,12800.0
2016-05-31 12:40:00,9.33,9.33,9.32,9.33,7568.0,9.1924,9.1924,9.1825,9.1924,7568.0
2016-05-31 12:50:00,9.32,9.33,9.32,9.32,79760.0,9.1825,9.1924,9.1825,9.1825,79760.0
2016-05-31 13:00:00,9.33,9.33,9.32,9.32,97152.0,9.1924,9.1924,9.1825,9.1825,97152.0
2016-05-31 13:10:00,9.32,9.33,9.32,9.33,25600.0,9.1825,9.1924,9.1825,9.1924,25600.0
2016-05-31 13:20:00,9.33,9.36,9.33,9.36,56880.0,9.1924,9.2219,9.1924,9.2219,56880.0
2016-05-31 13:30:00,9.36,9.36,9.35,9.35,113232.0,9.2219,9.2219,9.2121,9.2121,113232.0
2016-05-31 13:40:00,9.35,9.36,9.35,9.35,99984.0,9.2121,9.2219,9.2121,9.2121,99984.0
2016-05-31 13:50:00,9.35,9.35,9.34,9.34,30000.0,9.2121,9.2121,9.2022,9.2022,30000.0
2016-05-31 14:00:00,9.34,9.34,9.29,9.29,140000.0,9.2022,9.2022,9.153,9.153,140000.0
2016-05-31 14:10:00,9.29,9.29,9.28,9.28,108104.0,9.153,9.153,9.1431,9.1431,108104.0
2016-05-31 14:20:00,9.28,9.31,9.28,9.31,116800.0,9.1431,9.1727,9.1431,9.1727,116800.0
2016-05-31 14:30:00,9.31,9.31,9.29,9.3,22400.0,9.1727,9.1727,9.153,9.1628,22400.0
2016-05-31 14:40:00,9.29,9.3,9.29,9.3,35600.0,9.153,9.1628,9.153,9.1628,35600.0
2016-05-31 14:50:00,9.29,9.29,9.29,9.29,157600.0,9.153,9.153,9.153,9.153,157600.0
2016-05-31 15:00:00,9.28,9.29,9.27,9.29,200816.0,9.1431,9.153,9.1333,9.153,200816.0
2016-05-31 15:10:00,9.29,9.32,9.29,9.32,81040.0,9.153,9.1825,9.153,9.1825,81040.0
2016-05-31 15:20:00,9.31,9.31,9.3,9.31,45600.0,9.1727,9.1727,9.1628,9.1727,45600.0
2016-05-31 15:30:00,9.31,9.34,9.31,9.34,39912.0,9.1727,9.2022,9.1727,9.2022,39912.0
2016-05-31 15:40:00,9.34,9.35,9.33,9.35,88576.0,9.2022,9.2121,9.1924,9.2121,88576.0
2016-05-31 15:50:00,9.36,9.39,9.36,9.37,721704.0,9.2219,9.2515,9.2219,9.2318,721704.0
2016-06-01 09:30:00,9.3,9.32,9.3,9.3,243392.0,9.1628,9.1825,9.1628,9.1628,243392.0
2016-06-01 09:40:00,9.3,9.32,9.3,9.32,277456.0,9.1628,9.1825,9.1628,9.1825,277456.0
2016-06-01 09:50:00,9.32,9.32,9.3,9.31,215160.0,9.1825,9.1825,9.1628,9.1727,215160.0
2016-06-01 10:00:00,9.31,9.38,9.3,9.37,874296.0,9.1727,9.2416,9.1628,9.2318,874296.0
2016-06-01 10:10:00,9.37,9.38,9.35,9.35,137328.0,9.2318,9.2416,9.2121,9.2121,137328.0
2016-06-01 10:20:00,9.35,9.37,9.34,9.35,234760.0,9.2121,9.2318,9.2022,9.2121,234760.0
2016-06-01 10:30:00,9.35,9.39,9.34,9.38,486264.0,9.2121,9.2515,9.2022,9.2416,486264.0
2016-06-01 10:40:00,9.38,9.38,9.36,9.37,251464.0,9.2416,9.2416,9.2219,9.2318,251464.0
2016-06-01 10:50:00,9.38,9.39,9.37,9.38,234616.0,9.2416,9.2515,9.2318,9.2416,234616.0
2016-06-01 11:00:00,9.38,9.41,9.38,9.4,320928.0,9.2416,9.2712,9.2416,9.2613,320928.0
2016-06-01 11:10:00,9.4,9.41,9.39,9.39,110928.0,9.2613,9.2712,9.2515,9.2515,110928.0
2016-06-01 11:20:00,9.39,9.4,9.37,9.37,68600.0,9.2515,9.2613,9.2318,9.2318,68600.0
2016-06-01 11:30:00,9.37,9.37,9.34,9.35,206544.0,9.2318,9.2318,9.2022,9.2121,206544.0
2016-06-01 11:40:00,9.35,9.36,9.35,9.36,51440.0,9.2121,9.2219,9.2121,9.2219,51440.0
2016-06-01 11:50:00,9.36,9.38,9.36,9.38,69168.0,9.2219,9.2416,9.2219,9.2416,69168.0
2016-06-01 12:00:00,9.38,9.4,9.38,9.38,215592.0,9.2416,9.2613,9.2416,9.2416,215592.0
2016-06-01 12:10:00,9.39,9.4,9.38,9.39,60000.0,9.2515,9.2613,9.2416,9.2515,60000.0
2016-06-01 12:20:00,9.39,9.4,9.38,9.38,24200.0,9.2515,9.2613,9.2416,9.2416,24200.0
2016-06-01 12:30:00,9.38,9.38,9.37,9.37,145824.0,9.2416,9.2416,9.2318,9.2318,145824.0
2016-06-01 12:40:00,9.37,9.38,9.37,9.38,104912.0,9.2318,9.2416,9.2318,9.2416,104912.0
2016-06-01 12:50:00,9.38,9.4,9.38,9.4,81504.0,9.2416,9.2613,9.2416,9.2613,81504.0
2016-06-01 13:00:00,9.4,9.4,9.39,9.39,99888.0,9.2613,9.2613,9.2515,9.2515,99888.0
2016-06-01 13:10:00,9.39,9.39,9.38,9.38,34840.0,9.2515,9.2515,9.2416,9.2416,34840.0
2016-06-01 13:20:00,9.38,9.39,9.38,9.38,16976.0,9.2416,9.2515,9.2416,9.2416,16976.0
2016-06-01 13:30:00,9.38,9.39,9.36,9.36,177600.0,9.2416,9.2515,9.2219,9.2219,177600.0
2016-06-01 13:40:00,9.36,9.36,9.35,9.35,120712.0,9.2219,9.2219,9.2121,9.2121,120712.0
2016-06-01 13:50:00,9.35,9.36,9.35,9.36,56424.0,9.2121,9.2219,9.2121,9.2219,56424.0
2016-06-01 14:00:00,9.36,9.37,9.35,9.37,165768.0,9.2219,9.2318,9.2121,9.2318,165768.0
2016-06-01 14:10:00,9.38,9.41,9.38,9.4,193776.0,9.2416,9.2712,9.2416,9.2613,193776.0
2016-06-01 14:20:00,9.4,9.4,9.4,9.4,52984.0,9.2613,9.2613,9.2613,9.2613,52984.0
2016-06-01 14:30:00,9.4,9.4,9.37,9.37,139344.0,9.2613,9.2613,9.2318,9.2318,139344.0
2016-06-01 14:40:00,9.37,9.38,9.37,9.38,163896.0,9.2318,9.2416,9.2318,9.2416,163896.0
2016-06-01 14:50:00,9.38,9.39,9.38,9.39,39848.0,9.2416,9.2515,9.2416,9.2515,39848.0
2016-06-01 15:00:00,9.39,9.4,9.38,9.38,112224.0,9.2515,9.2613,9.2416,9.2416,112224.0
2016-06-01 15:10:00,9.37,9.39,9.37,9.38,73688.0,9.2318,9.2515,9.2318,9.2416,73688.0
2016-06-01 15:20:00,9.38,9.39,9.38,9.38,55912.0,9.2416,9.2515,9.2416,9.2416,55912.0
2016-06-01 15:30:00,9.38,9.38,9.37,9.38,32288.0,9.2416,9.2416,9.2318,9.2416,32288.0
2016-06-01 15:40:00,9.38,9.38,9.35,9.36,225000.0,9.2416,9.2416,9.2121,9.2219,225000.0
2016-06-01 15:50:00,9.36,9.37,9.34,9.37,229824.0,9.2219,9.2318,9.2022,9.2318,229824.0
2016-06-02 09:30:00,9.33,9.33,9.3,9.32,262248.0,9.1924,9.1924,9.1628,9.1825,262248.0
2016-06-02 09:40:00,9.31,9.32,9.25,9.25,445864.0,9.1727,9.1825,9.1136,9.1136,445864.0
2016-06-02 09:50:00,9.25,9.26,9.23,9.25,477088.0,9.1136,9.1234,9.0938,9.1136,477088.0
2016-06-02 10:00:00,9.25,9.3,9.25,9.3,176648.0,9.1136,9.1628,9.1136,9.1628,176648.0
2016-06-02 10:10:00,9.29,9.31,9.28,9.3,162984.0,9.153,9.1727,9.1431,9.1628,162984.0
2016-06-02 10:20:00,9.3,9.32,9.3,9.31,25632.0,9.1628,9.1825,9.1628,9.1727,25632.0
2016-06-02 10:30:00,9.31,9.33,9.3,9.33,108440.0,9.1727,9.1924,9.1628,9.1924,108440.0
2016-06-02 10:40:00,9.33,9.33,9.31,9.32,150392.0,9.1924,9.1924,9.1727,9.1825,150392.0
2016-06-02 10:50:00,9.32,9.33,9.31,9.31,25888.0,9.1825,9.1924,9.1727,9.1727,25888.0
2016-06-02 11:00:00,9.32,9.35,9.31,9.35,391968.0,9.1825,9.2121,9.1727,9.2121,391968.0
2016-06-02 11:10:00,9.35,9.35,9.33,9.34,44344.0,9.2121,9.2121,9.1924,9.2022,44344.0
2016-06-02 11:20:00,9.33,9.33,9.32,9.33,32000.0,9.1924,9.1924,9.1825,9.1924,32000.0
2016-06-02 11:30:00,9.33,9.34,9.31,9.33,109048.0,9.1924,9.2022,9.1727,9.1924,109048.0
2016-06-02 11:40:00,9.33,9.34,9.33,9.33,70328.0,9.1924,9.2022,9.1924,9.1924,70328.0
2016-06-02 11:50:00,9.33,9.34,9.32,9.32,84952.0,9.1924,9.2022,9.1825,9.1825,84952.0
2016-06-02 12:00:00,9.32,9.33,9.3,9.3,124160.0,9.1825,9.1924,9.1628,9.1628,124160.0
2016-06-02 12:10:00,9.3,9.3,9.29,9.3,74968.0,9.1628,9.1628,9.153,9.1628,74968.0
2016-06-02 12:20:00,9.3,9.3,9.3,9.3,41600.0,9.1628,9.1628,9.1628,9.1628,41600.0
2016-06-02 12:30:00,9.3,9.31,9.29,9.3,37232.0,9.1628,9.1727,9.153,9.1628,37232.0
2016-06-02 12:40:00,9.31,9.32,9.3,9.31,58800.0,9.1727,9.1825,9.1628,9.1727,58800.0
2016-06-02 12:50:00,9.32,9.33,9.32,9.33,40400.0,9.1825,9.1924,9.1825,9.1924,40400.0
2016-06-02 13:00:00,9.34,9.35,9.34,9.34,46000.0,9.2022,9.2121,9.2022,9.2022,46000.0
2016-06-02 13:10:00,9.34,9.34,9.33,9.34,102848.0,9.2022,9.2022,9.1924,9.2022,102848.0
2016-06-02 13:20:00,9.33,9.33,9.33,9.33,17600.0,9.1924,9.1924,9.1924,9.1924,17600.0
2016-06-02 13:30:00,9.33,9.34,9.33,9.34,220088.0,9.1924,9.2022,9.1924,9.2022,220088.0
2016-06-02 13:40:00,9.35,9.35,9.34,9.34,48912.0,9.2121,9.2121,9.2022,9.2022,48912.0
2016-06-02 13:50:00,9.34,9.36,9.34,9.36,68008.0,9.2022,9.2219,9.2022,9.2219,68008.0
2016-06-02 14:00:00,9.36,9.38,9.36,9.37,95400.0,9.2219,9.2416,9.2219,9.2318,95400.0
2016-06-02 14:10:00,9.37,9.37,9.37,9.37,59160.0,9.2318,9.2318,9.2318,9.2318,59160.0
2016-06-02 14:20:00,9.37,9.38,9.37,9.38,30328.0,9.2318,9.2416,9.2318,9.2416,30328.0
2016-06-02 14:30:00,9.37,9.38,9.37,9.37,79984.0,9.2318,9.2416,9.2318,9.2318,79984.0
2016-06-02 14:40:00,9.37,9.38,9.37,9.37,35152.0,9.2318,9.2416,9.2318,9.2318,35152.0
2016-06-02 14:50:00,9.37,9.38,9.37,9.38,64864.0,9.2318,9.2416,9.2318,9.2416,64864.0
2016-06-02 15:00:00,9.38,9.38,9.37,9.37,44720.0,9.2416,9.2416,9.2318,9.2318,44720.0
2016-06-02 15:10:00,9.37,9.38,9.37,9.37,35184.0,9.2318,9.2416,9.2318,9.2318,35184.0
2016-06-02 15:20:00,9.38,9.38,9.38,9.38,53056.0,9.2416,9.2416,9.2416,9.2416,53056.0
2016-06-02 15:30:00,9.38,9.4,9.38,9.4,36960.0,9.2416,9.2613,9.2416,9.2613,36960.0
2016-06-02 15:40:00,9.39,9.4,9.37,9.37,98392.0,9.2515,9.2613,9.2318,9.2318,98392.0
2016-06-02 15:50:00,9.37,9.4,9.37,9.4,252184.0,9.2318,9.2613,9.2318,9.2613,252184.0
2016-06-03 09:30:00,9.37,9.38,9.31,9.32,579208.0,9.2318,9.2416,9.1727,9.1825,579208.0
2016-06-03 09:40:00,9.32,9.33,9.3,9.3,375608.0,9.1825,9.1924,9.1628,9.1628,375608.0
2016-06-03 09:50:00,9.29,9.3,9.27,9.29,530520.0,9.153,9.1628,9.1333,9.153,530520.0
2016-06-03 10:00:00,9.28,9.28,9.22,9.23,671848.0,9.1431,9.1431,9.084,9.0938,671848.0
2016-06-03 10:10:00,9.23,9.24,9.21,9.22,416072.0,9.0938,9.1037,9.0741,9.084,416072.0
2016-06-03 10:20:00,9.22,9.24,9.2,9.23,290216.0,9.084,9.1037,9.0643,9.0938,290216.0
2016-06-03 10:30:00,9.22,9.28,9.21,9.27,276096.0,9.084,9.1431,9.0741,9.1333,276096.0
2016-06-03 10:40:00,9.28,9.29,9.26,9.29,250928.0,9.1431,9.153,9.1234,9.153,250928.0
2016-06-03 10:50:00,9.29,9.3,9.28,9.28,403304.0,9.153,9.1628,9.1431,9.1431,403304.0
2016-06-03 11:00:00,9.29,9.29,9.26,9.26,166520.0,9.153,9.153,9.1234,9.1234,166520.0
2016-06-03 11:10:00,9.26,9.27,9.26,9.27,299360.0,9.1234,9.1333,9.1234,9.1333,299360.0
2016-06-03 11:20:00,9.27,9.29,9.26,9.27,71744.0,9.1333,9.153,9.1234,9.1333,71744.0
2016-06-03 11:30:00,9.28,9.29,9.28,9.29,125984.0,9.1431,9.153,9.1431,9.153,125984.0
2016-06-03 11:40:00,9.3,9.31,9.3,9.31,240760.0,9.1628,9.1727,9.1628,9.1727,240760.0
2016-06-03 11:50:00,9.32,9.32,9.31,9.32,305816.0,9.1825,9.1825,9.1727,9.1825,305816.0
2016-06-03 12:00:00,9.33,9.33,9.32,9.32,52192.0,9.1924,9.1924,9.1825,9.1825,52192.0
2016-06-03 12:10:00,9.32,9.33,9.3,9.31,94736.0,9.1825,9.1924,9.1628,9.1727,94736.0
2016-06-03 12:20:00,9.31,9.32,9.31,9.31,67608.0,9.1727,9.1825,9.1727,9.1727,67608.0
2016-06-03 12:30:00,9.3,9.32,9.3,9.3,91264.0,9.1628,9.1825,9.1628,9.1628,91264.0
2016-06-03 12:40:00,9.3,9.3,9.29,9.29,68704.0,9.1628,9.1628,9.153,9.153,68704.0
2016-06-03 12:50:00,9.29,9.29,9.28,9.28,115072.0,9.153,9.153,9.1431,9.1431,115072.0
2016-06-03 13:00:00,9.28,9.29,9.28,9.29,34152.0,9.1431,9.153,9.1431,9.153,34152.0
2016-06-03 13:10:00,9.3,9.31,9.3,9.3,66320.0,9.1628,9.1727,9.1628,9.1628,66320.0
2016-06-03 13:20:00,9.3,9.31,9.3,9.31,24000.0,9.1628,9.1727,9.1628,9.1727,24000.0
2016-06-03 13:30:00,9.29,9.3,9.29,9.3,52800.0,9.153,9.1628,9.153,9.1628,52800.0
2016-06-03 13:40:00,9.31,9.32,9.31,9.31,88248.0,9.1727,9.1825,9.1727,9.1727,88248.0
2016-06-03 13:50:00,9.31,9.31,9.3,9.31,62744.0,9.1727,9.1727,9.1628,9.1727,62744.0
2016-06-03 14:00:00,9.31,9.31,9.3,9.3,9016.0,9.1727,9.1727,9.1628,9.1628,9016.0
2016-06-03 14:10:00,9.3,9.3,9.29,9.3,42400.0,9.1628,9.1628,9.153,9.1628,42400.0
2016-06-03 14:20:00,9.3,9.32,9.29,9.32,253032.0,9.1628,9.1825,9.153,9.1825,253032.0
2016-06-03 14:30:00,9.32,9.34,9.31,9.34,181720.0,9.1825,9.2022,9.1727,9.2022,181720.0
2016-06-03 14:40:00,9.34,9.35,9.34,9.34,91904.0,9.2022,9.2121,9.2022,9.2022,91904.0
2016-06-03 14:50:00,9.34,9.36,9.34,9.35,78288.0,9.2022,9.2219,9.2022,9.2121,78288.0
2016-06-03 15:00:00,9.34,9.34,9.33,9.34,34400.0,9.2022,9.2022,9.1924,9.2022,34400.0
2016-06-03 15:10:00,9.33,9.34,9.33,9.33,17512.0,9.1924,9.2022,9.1924,9.1924,17512.0
2016-06-03 15:20:00,9.33,9.34,9.33,9.34,66024.0,9.1924,9.2022,9.1924,9.2022,66024.0
2016-06-03 15:30:00,9.34,9.34,9.34,9.34,14456.0,9.2022,9.2022,9.2022,9.2022,14456.0
2016-06-03 15:40:00,9.34,9.34,9.32,9.32,55200.0,9.2022,9.2022,9.1825,9.1825,55200.0
2016-06-03 15:50:00,9.33,9.34,9.31,9.32,366992.0,9.1924,9.2022,9.1727,9.1825,366992.0
2016-06-06 09:30:00,9.35,9.35,9.33,9.35,384024.0,9.2121,9.2121,9.1924,9.2121,384024.0
2016-06-06 09:40:00,9.35,9.37,9.35,9.37,494560.0,9.2121,9.2318,9.2121,9.2318,494560.0
2016-06-06 09:50:00,9.37,9.4,9.37,9.37,476504.0,9.2318,9.2613,9.2318,9.2318,476504.0
2016-06-06 10:00:00,9.37,9.38,9.36,9.36,344776.0,9.2318,9.2416,9.2219,9.2219,344776.0
2016-06-06 10:10:00,9.37,9.38,9.36,9.37,79728.0,9.2318,9.2416,9.2219,9.2318,79728.0
2016-06-06 10:20:00,9.37,9.38,9.36,9.36,78784.0,9.2318,9.2416,9.2219,9.2219,78784.0
2016-06-06 10:30:00,9.37,9.38,9.37,9.38,38504.0,9.2318,9.2416,9.2318,9.2416,38504.0
2016-06-06 10:40:00,9.38,9.38,9.37,9.37,7728.0,9.2416,9.2416,9.2318,9.2318,7728.0
2016-06-06 10:50:00,9.38,9.39,9.38,9.39,171208.0,9.2416,9.2515,9.2416,9.2515,171208.0
2016-06-06 11:00:00,9.39,9.4,9.38,9.4,36480.0,9.2515,9.2613,9.2416,9.2613,36480.0
2016-06-06 11:10:00,9.4,9.4,9.39,9.39,57064.0,9.2613,9.2613,9.2515,9.2515,57064.0
2016-06-06 11:20:00,9.39,9.39,9.38,9.39,159768.0,9.2515,9.2515,9.2416,9.2515,159768.0
2016-06-06 11:30:00,9.39,9.39,9.38,9.38,14400.0,9.2515,9.2515,9.2416,9.2416,14400.0
2016-06-06 11:40:00,9.39,9.4,9.39,9.4,106808.0,9.2515,9.2613,9.2515,9.2613,106808.0
2016-06-06 11:50:00,9.39,9.39,9.38,9.38,28000.0,9.2515,9.2515,9.2416,9.2416,28000.0
2016-06-06 12:00:00,9.38,9.38,9.37,9.37,38472.0,9.2416,9.2416,9.2318,9.2318,38472.0
2016-06-06 12:10:00,9.37,9.37,9.36,9.36,129224.0,9.2318,9.2318,9.2219,9.2219,129224.0
2016-06-06 12:20:00,9.36,9.37,9.36,9.37,49592.0,9.2219,9.2318,9.2219,9.2318,49592.0
2016-06-06 12:30:00,9.37,9.38,9.35,9.37,159200.0,9.2318,9.2416,9.2121,9.2318,159200.0
2016-06-06 12:40:00,9.37,9.38,9.36,9.36,99136.0,9.2318,9.2416,9.2219,9.2219,99136.0
2016-06-06 12:50:00,9.36,9.36,9.32,9.35,254424.0,9.2219,9.2219,9.1825,9.2121,254424.0
2016-06-06 13:00:00,9.35,9.37,9.35,9.37,144488.0,9.2121,9.2318,9.2121,9.2318,144488.0
2016-06-06 13:10:00,9.37,9.38,9.37,9.38,148800.0,9.2318,9.2416,9.2318,9.2416,148800.0
2016-06-06 13:20:00,9.38,9.38,9.38,9.38,91496.0,9.2416,9.2416,9.2416,9.2416,91496.0
2016-06-06 13:30:00,9.38,9.38,9.37,9.38,71392.0,9.2416,9.2416,9.2318,9.2416,71392.0
2016-06-06 13:40:00,9.38,9.38,9.37,9.38,22400.0,9.2416,9.2416,9.2318,9.2416,22400.0
2016-06-06 13:50:00,9.38,9.4,9.38,9.4,260224.0,9.2416,9.2613,9.2416,9.2613,260224.0
2016-06-06 14:00:00,9.4,9.41,9.4,9.41,134648.0,9.2613,9.2712,9.2613,9.2712,134648.0
2016-06-06 14:10:00,9.42,9.43,9.41,9.42,291024.0,9.281,9.2909,9.2712,9.281,291024.0
2016-06-06 14:20:00,9.42,9.43,9.42,9.43,216248.0,9.281,9.2909,9.281,9.2909,216248.0
2016-06-06 14:30:00,9.42,9.43,9.41,9.41,67000.0,9.281,9.2909,9.2712,9.2712,67000.0
2016-06-06 14:40:00,9.41,9.41,9.41,9.41,46640.0,9.2712,9.2712,9.2712,9.2712,46640.0
2016-06-06 14:50:00,9.41,9.41,9.4,9.4,16568.0,9.2712,9.2712,9.2613,9.2613,16568.0
2016-06-06 15:00:00,9.4,9.4,9.39,9.4,223120.0,9.2613,9.2613,9.2515,9.2613,223120.0
2016-06-06 15:10:00,9.4,9.41,9.4,9.41,36112.0,9.2613,9.2712,9.2613,9.2712,36112.0
2016-06-06 15:20:00,9.41,9.41,9.4,9.4,23200.0,9.2712,9.2712,9.2613,9.2613,23200.0
2016-06-06 15:30:00,9.4,9.41,9.4,9.41,78296.0,9.2613,9.2712,9.2613,9.2712,78296.0
2016-06-06 15:40:00,9.41,9.41,9.4,9.4,55840.0,9.2712,9.2712,9.2613,9.2613,55840.0
2016-06-06 15:50:00,9.4,9.4,9.38,9.38,448088.0,9.2613,9.2613,9.2416,9.2416,448088.0
2016-06-07 09:30:00,9.39,9.4,9.38,9.38,248112.0,9.2515,9.2613,9.2416,9.2416,248112.0
2016-06-07 09:40:00,9.39,9.41,9.38,9.41,206992.0,9.2515,9.2712,9.2416,9.2712,206992.0
2016-06-07 09:50:00,9.41,9.41,9.39,9.4,218344.0,9.2712,9.2712,9.2515,9.2613,218344.0
2016-06-07 10:00:00,9.4,9.41,9.4,9.41,102048.0,9.2613,9.2712,9.2613,9.2712,102048.0
2016-06-07 10:10:00,9.41,9.41,9.39,9.4,305600.0,9.2712,9.2712,9.2515,9.2613,305600.0
2016-06-07 10:20:00,9.39,9.4,9.39,9.4,61664.0,9.2515,9.2613,9.2515,9.2613,61664.0
2016-06-07 10:30:00,9.4,9.41,9.39,9.39,95704.0,9.2613,9.2712,9.2515,9.2515,95704.0
2016-06-07 10:40:00,9.4,9.4,9.37,9.38,80168.0,9.2613,9.2613,9.2318,9.2416,80168.0
2016-06-07 10:50:00,9.37,9.37,9.36,9.36,132008.0,9.2318,9.2318,9.2219,9.2219,132008.0
2016-06-07 11:00:00,9.36,9.37,9.36,9.37,66136.0,9.2219,9.2318,9.2219,9.2318,66136.0
2016-06-07 11:10:00,9.38,9.38,9.36,9.38,139680.0,9.2416,9.2416,9.2219,9.2416,139680.0
2016-06-07 11:20:00,9.38,9.39,9.38,9.39,172064.0,9.2416,9.2515,9.2416,9.2515,172064.0
2016-06-07 11:30:00,9.39,9.39,9.38,9.38,48152.0,9.2515,9.2515,9.2416,9.2416,48152.0
2016-06-07 11:40:00,9.38,9.39,9.38,9.38,23200.0,9.2416,9.2515,9.2416,9.2416,23200.0
2016-06-07 11:50:00,9.37,9.38,9.37,9.38,17800.0,9.2318,9.2416,9.2318,9.2416,17800.0
2016-06-07 12:00:00,9.38,9.38,9.37,9.38,3600.0,9.2416,9.2416,9.2318,9.2416,3600.0
2016-06-07 12:10:00,9.38,9.39,9.38,9.38,12528.0,9.2416,9.2515,9.2416,9.2416,12528.0
2016-06-07 12:20:00,9.38,9.4,9.38,9.39,25600.0,9.2416,9.2613,9.2416,9.2515,25600.0
2016-06-07 12:30:00,9.4,9.4,9.4,9.4,13496.0,9.2613,9.2613,9.2613,9.2613,13496.0
2016-06-07 12:40:00,9.41,9.41,9.4,9.4,62920.0,9.2712,9.2712,9.2613,9.2613,62920.0
2016-06-07 12:50:00,9.4,9.41,9.4,9.41,21392.0,9.2613,9.2712,9.2613,9.2712,21392.0
2016-06-07 13:00:00,9.4,9.41,9.4,9.41,15144.0,9.2613,9.2712,9.2613,9.2712,15144.0
2016-06-07 13:10:00,9.4,9.4,9.4,9.4,11192.0,9.2613,9.2613,9.2613,9.2613,11192.0
2016-06-07 13:20:00,9.4,9.41,9.4,9.4,12240.0,9.2613,9.2712,9.2613,9.2613,12240.0
2016-06-07 13:30:00,9.4,9.4,9.4,9.4,153880.0,9.2613,9.2613,9.2613,9.2613,153880.0
2016-06-07 13:40:00,9.4,9.4,9.4,9.4,3200.0,9.2613,9.2613,9.2613,9.2613,3200.0
2016-06-07 13:50:00,9.39,9.39,9.38,9.38,42000.0,9.2515,9.2515,9.2416,9.2416,42000.0
2016-06-07 14:00:00,9.38,9.38,9.37,9.38,37800.0,9.2416,9.2416,9.2318,9.2416,37800.0
2016-06-07 14:10:00,9.37,9.38,9.37,9.38,46792.0,9.2318,9.2416,9.2318,9.2416,46792.0
2016-06-07 14:20:00,9.38,9.39,9.38,9.39,37152.0,9.2416,9.2515,9.2416,9.2515,37152.0
2016-06-07 14:30:00,9.38,9.38,9.37,9.37,20904.0,9.2416,9.2416,9.2318,9.2318,20904.0
2016-06-07 14:40:00,9.38,9.38,9.37,9.37,12552.0,9.2416,9.2416,9.2318,9.2318,12552.0
2016-06-07 14:50:00,9.37,9.37,9.36,9.36,27744.0,9.2318,9.2318,9.2219,9.2219,27744.0
2016-06-07 15:00:00,9.37,9.37,9.36,9.36,17096.0,9.2318,9.2318,9.2219,9.2219,17096.0
2016-06-07 15:10:00,9.36,9.36,9.35,9.36,91864.0,9.2219,9.2219,9.2121,9.2219,91864.0
2016-06-07 15:20:00,9.36,9.37,9.36,9.37,35504.0,9.2219,9.2318,9.2219,9.2318,35504.0
2016-06-07 15:30:00,9.37,9.37,9.35,9.35,148944.0,9.2318,9.2318,9.2121,9.2121,148944.0
2016-06-07 15:40:00,9.36,9.36,9.34,9.34,148712.0,9.2219,9.2219,9.2022,9.2022,148712.0
2016-06-07 15:50:00,9.34,9.34,9.33,9.34,950568.0,9.2022,9.2022,9.1924,9.2022,950568.0
2016-06-08 09:30:00,9.36,9.37,9.36,9.37,215616.0,9.2219,9.2318,9.2219,9.2318,215616.0
2016-06-08 09:40:00,9.38,9.4,9.37,9.4,438672.0,9.2416,9.2613,9.2318,9.2613,438672.0
2016-06-08 09:50:00,9.4,9.4,9.39,9.4,59248.0,9.2613,9.2613,9.2515,9.2613,59248.0
2016-06-08 10:00:00,9.4,9.4,9.35,9.35,173800.0,9.2613,9.2613,9.2121,9.2121,173800.0
2016-06-08 10:10:00,9.35,9.35,9.3,9.31,511048.0,9.2121,9.2121,9.1628,9.1727,511048.0
2016-06-08 10:20:00,9.31,9.33,9.31,9.32,410400.0,9.1727,9.1924,9.1727,9.1825,410400.0
2016-06-08 10:30:00,9.32,9.34,9.32,9.33,181944.0,9.1825,9.2022,9.1825,9.1924,181944.0
2016-06-08 10:40:00,9.33,9.35,9.33,9.34,204664.0,9.1924,9.2121,9.1924,9.2022,204664.0
2016-06-08 10:50:00,9.35,9.35,9.32,9.32,118528.0,9.2121,9.2121,9.1825,9.1825,118528.0
2016-06-08 11:00:00,9.32,9.32,9.31,9.32,144176.0,9.1825,9.1825,9.1727,9.1825,144176.0
2016-06-08 11:10:00,9.32,9.35,9.31,9.34,219720.0,9.1825,9.2121,9.1727,9.2022,219720.0
2016-06-08 11:20:00,9.34,9.35,9.33,9.35,168760.0,9.2022,9.2121,9.1924,9.2121,168760.0
2016-06-08 11:30:00,9.35,9.38,9.35,9.37,136496.0,9.2121,9.2416,9.2121,9.2318,136496.0
2016-06-08 11:40:00,9.37,9.38,9.37,9.37,66472.0,9.2318,9.2416,9.2318,9.2318,66472.0
2016-06-08 11:50:00,9.37,9.37,9.36,9.36,52328.0,9.2318,9.2318,9.2219,9.2219,52328.0
2016-06-08 12:00:00,9.36,9.38,9.36,9.38,43600.0,9.2219,9.2416,9.2219,9.2416,43600.0
2016-06-08 12:10:00,9.38,9.39,9.37,9.37,92096.0,9.2416,9.2515,9.2318,9.2318,92096.0
2016-06-08 12:20:00,9.38,9.38,9.37,9.38,83880.0,9.2416,9.2416,9.2318,9.2416,83880.0
2016-06-08 12:30:00,9.38,9.39,9.37,9.37,126328.0,9.2416,9.2515,9.2318,9.2318,126328.0
2016-06-08 12:40:00,9.36,9.37,9.36,9.36,79360.0,9.2219,9.2318,9.2219,9.2219,79360.0
2016-06-08 12:50:00,9.36,9.38,9.36,9.38,26664.0,9.2219,9.2416,9.2219,9.2416,26664.0
2016-06-08 13:00:00,9.38,9.38,9.38,9.38,52000.0,9.2416,9.2416,9.2416,9.2416,52000.0
2016-06-08 13:10:00,9.38,9.39,9.38,9.38,60992.0,9.2416,9.2515,9.2416,9.2416,60992.0
2016-06-08 13:20:00,9.38,9.39,9.36,9.36,81016.0,9.2416,9.2515,9.2219,9.2219,81016.0
2016-06-08 13:30:00,9.36,9.36,9.36,9.36,48376.0,9.2219,9.2219,9.2219,9.2219,48376.0
2016-06-08 13:40:00,9.36,9.36,9.35,9.36,15200.0,9.2219,9.2219,9.2121,9.2219,15200.0
2016-06-08 13:50:00,9.36,9.37,9.36,9.36,44304.0,9.2219,9.2318,9.2219,9.2219,44304.0
2016-06-08 14:00:00,9.36,9.36,9.35,9.35,26400.0,9.2219,9.2219,9.2121,9.2121,26400.0
2016-06-08 14:10:00,9.36,9.38,9.36,9.37,45432.0,9.2219,9.2416,9.2219,9.2318,45432.0
2016-06-08 14:20:00,9.37,9.38,9.37,9.38,33504.0,9.2318,9.2416,9.2318,9.2416,33504.0
2016-06-08 14:30:00,9.38,9.39,9.38,9.39,132800.0,9.2416,9.2515,9.2416,9.2515,132800.0
2016-06-08 14:40:00,9.38,9.39,9.38,9.39,5744.0,9.2416,9.2515,9.2416,9.2515,5744.0
2016-06-08 14:50:00,9.38,9.38,9.38,9.38,33600.0,9.2416,9.2416,9.2416,9.2416,33600.0
2016-06-08 15:00:00,9.38,9.38,9.37,9.38,39352.0,9.2416,9.2416,9.2318,9.2416,39352.0
2016-06-08 15:10:00,9.38,9.39,9.38,9.38,148752.0,9.2416,9.2515,9.2416,9.2416,148752.0
2016-06-08 15:20:00,9.38,9.38,9.37,9.37,36120.0,9.2416,9.2416,9.2318,9.2318,36120.0
2016-06-08 15:30:00,9.37,9.37,9.36,9.37,34048.0,9.2318,9.2318,9.2219,9.2318,34048.0
2016-06-08 15:40:00,9.36,9.37,9.36,9.37,46848.0,9.2219,9.2318,9.2219,9.2318,46848.0
2016-06-08 15:50:00,9.37,9.37,9.36,9.37,759960.0,9.2318,9.2318,9.2219,9.2318,759960.0
2016-06-09 09:30:00,9.3,9.32,9.29,9.32,543792.0,9.1628,9.1825,9.153,9.1825,543792.0
2016-06-09 09:40:00,9.32,9.35,9.31,9.34,484424.0,9.1825,9.2121,9.1727,9.2022,484424.0
2016-06-09 09:50:00,9.34,9.36,9.34,9.35,242480.0,9.2022,9.2219,9.2022,9.2121,242480.0
2016-06-09 10:00:00,9.34,9.34,9.31,9.32,392056.0,9.2022,9.2022,9.1727,9.1825,392056.0
2016-06-09 10:10:00,9.33,9.35,9.33,9.33,82512.0,9.1924,9.2121,9.1924,9.1924,82512.0
2016-06-09 10:20:00,9.33,9.34,9.32,9.32,147976.0,9.1924,9.2022,9.1825,9.1825,147976.0
2016-06-09 10:30:00,9.32,9.33,9.3,9.32,242376.0,9.1825,9.1924,9.1628,9.1825,242376.0
2016-06-09 10:40:00,9.32,9.35,9.31,9.34,187296.0,9.1825,9.2121,9.1727,9.2022,187296.0
2016-06-09 10:50:00,9.35,9.35,9.33,9.33,47272.0,9.2121,9.2121,9.1924,9.1924,47272.0
2016-06-09 11:00:00,9.34,9.35,9.33,9.35,67600.0,9.2022,9.2121,9.1924,9.2121,67600.0
2016-06-09 11:10:00,9.34,9.35,9.32,9.32,128528.0,9.2022,9.2121,9.1825,9.1825,128528.0
2016-06-09 11:20:00,9.32,9.33,9.31,9.32,210016.0,9.1825,9.1924,9.1727,9.1825,210016.0
2016-06-09 11:30:00,9.31,9.33,9.31,9.32,158600.0,9.1727,9.1924,9.1727,9.1825,158600.0
2016-06-09 11:40:00,9.32,9.32,9.31,9.31,239840.0,9.1825,9.1825,9.1727,9.1727,239840.0
2016-06-09 11:50:00,9.3,9.31,9.29,9.3,277368.0,9.1628,9.1727,9.153,9.1628,277368.0
2016-06-09 12:00:00,9.3,9.3,9.29,9.29,69280.0,9.1628,9.1628,9.153,9.153,69280.0
2016-06-09 12:10:00,9.29,9.29,9.26,9.27,123512.0,9.153,9.153,9.1234,9.1333,123512.0
2016-06-09 12:20:00,9.26,9.28,9.26,9.28,172840.0,9.1234,9.1431,9.1234,9.1431,172840.0
2016-06-09 12:30:00,9.28,9.29,9.28,9.29,161640.0,9.1431,9.153,9.1431,9.153,161640.0
2016-06-09 12:40:00,9.29,9.29,9.29,9.29,49232.0,9.153,9.153,9.153,9.153,49232.0
2016-06-09 12:50:00,9.3,9.32,9.3,9.32,242600.0,9.1628,9.1825,9.1628,9.1825,242600.0
2016-06-09 13:00:00,9.32,9.32,9.31,9.31,158416.0,9.1825,9.1825,9.1727,9.1727,158416.0
2016-06-09 13:10:00,9.31,9.35,9.31,9.35,436352.0,9.1727,9.2121,9.1727,9.2121,436352.0
2016-06-09 13:20:00,9.35,9.35,9.34,9.34,306744.0,9.2121,9.2121,9.2022,9.2022,306744.0
2016-06-09 13:30:00,9.34,9.35,9.34,9.34,27840.0,9.2022,9.2121,9.2022,9.2022,27840.0
2016-06-09 13:40:00,9.34,9.34,9.32,9.33,131088.0,9.2022,9.2022,9.1825,9.1924,131088.0
2016-06-09 13:50:00,9.33,9.33,9.29,9.31,182416.0,9.1924,9.1924,9.153,9.1727,182416.0
2016-06-09 14:00:00,9.31,9.31,9.3,9.31,14400.0,9.1727,9.1727,9.1628,9.1727,14400.0
2016-06-09 14:10:00,9.3,9.32,9.3,9.31,28000.0,9.1628,9.1825,9.1628,9.1727,28000.0
2016-06-09 14:20:00,9.31,9.32,9.3,9.31,76616.0,9.1727,9.1825,9.1628,9.1727,76616.0
2016-06-09 14:30:00,9.31,9.34,9.31,9.33,43200.0,9.1727,9.2022,9.1727,9.1924,43200.0
2016-06-09 14:40:00,9.34,9.36,9.33,9.34,483440.0,9.2022,9.2219,9.1924,9.2022,483440.0
2016-06-09 14:50:00,9.34,9.34,9.33,9.34,307728.0,9.2022,9.2022,9.1924,9.2022,307728.0
2016-06-09 15:00:00,9.34,9.35,9.34,9.35,49328.0,9.2022,9.2121,9.2022,9.2121,49328.0
2016-06-09 15:10:00,9.35,9.35,9.33,9.34,62736.0,9.2121,9.2121,9.1924,9.2022,62736.0
2016-06-09 15:20:00,9.33,9.35,9.33,9.35,235600.0,9.1924,9.2121,9.1924,9.2121,235600.0
2016-06-09 15:30:00,9.34,9.35,9.34,9.34,62888.0,9.2022,9.2121,9.2022,9.2022,62888.0
2016-06-09 15:40:00,9.35,9.35,9.34,9.35,207840.0,9.2121,9.2121,9.2022,9.2121,207840.0
2016-06-09 15:50:00,9.35,9.35,9.34,9.34,219104.0,9.2121,9.2121,9.2022,9.2022,219104.0
2016-06-10 09:30:00,9.17,9.19,9.15,9.17,726048.0,9.0347,9.0544,9.015,9.0347,726048.0
2016-06-10 09:40:00,9.16,9.17,9.15,9.16,285608.0,9.0249,9.0347,9.015,9.0249,285608.0
2016-06-10 09:50:00,9.15,9.17,9.14,9.16,731520.0,9.015,9.0347,9.0052,9.0249,731520.0
2016-06-10 10:00:00,9.16,9.17,9.14,9.14,311384.0,9.0249,9.0347,9.0052,9.0052,311384.0
2016-06-10 10:10:00,9.14,9.15,9.13,9.15,276848.0,9.0052,9.015,8.9953,9.015,276848.0
2016-06-10 10:20:00,9.15,9.19,9.15,9.18,421872.0,9.015,9.0544,9.015,9.0446,421872.0
2016-06-10 10:30:00,9.18,9.2,9.17,9.19,308320.0,9.0446,9.0643,9.0347,9.0544,308320.0
2016-06-10 10:40:00,9.18,9.19,9.16,9.17,123272.0,9.0446,9.0544,9.0249,9.0347,123272.0
2016-06-10 10:50:00,9.17,9.17,9.15,9.16,187488.0,9.0347,9.0347,9.015,9.0249,187488.0
2016-06-10 11:00:00,9.16,9.18,9.15,9.18,125000.0,9.0249,9.0446,9.015,9.0446,125000.0
2016-06-10 11:10:00,9.18,9.19,9.17,9.18,74608.0,9.0446,9.0544,9.0347,9.0446,74608.0
2016-06-10 11:20:00,9.18,9.19,9.17,9.17,28288.0,9.0446,9.0544,9.0347,9.0347,28288.0
2016-06-10 11:30:00,9.18,9.18,9.17,9.17,67616.0,9.0446,9.0446,9.0347,9.0347,67616.0
2016-06-10 11:40:00,9.17,9.18,9.16,9.17,192904.0,9.0347,9.0446,9.0249,9.0347,192904.0
2016-06-10 11:50:00,9.16,9.18,9.16,9.18,270600.0,9.0249,9.0446,9.0249,9.0446,270600.0
2016-06-10 12:00:00,9.18,9.18,9.15,9.16,39056.0,9.0446,9.0446,9.015,9.0249,39056.0
2016-06-10 12:10:00,9.15,9.16,9.14,9.15,53160.0,9.015,9.0249,9.0052,9.015,53160.0
2016-06-10 12:20:00,9.15,9.15,9.14,9.15,121040.0,9.015,9.015,9.0052,9.015,121040.0
2016-06-10 12:30:00,9.15,9.15,9.14,9.15,228440.0,9.015,9.015,9.0052,9.015,228440.0
2016-06-10 12:40:00,9.16,9.17,9.15,9.16,82944.0,9.0249,9.0347,9.015,9.0249,82944.0
2016-06-10 12:50:00,9.16,9.18,9.16,9.17,56952.0,9.0249,9.0446,9.0249,9.0347,56952.0
2016-06-10 13:00:00,9.17,9.18,9.16,9.16,44800.0,9.0347,9.0446,9.0249,9.0249,44800.0
2016-06-10 13:10:00,9.16,9.18,9.16,9.17,52096.0,9.0249,9.0446,9.0249,9.0347,52096.0
2016-06-10 13:20:00,9.17,9.18,9.16,9.17,72544.0,9.0347,9.0446,9.0249,9.0347,72544.0
2016-06-10 13:30:00,9.16,9.16,9.15,9.15,56144.0,9.0249,9.0249,9.015,9.015,56144.0
2016-06-10 13:40:00,9.15,9.15,9.12,9.13,130040.0,9.015,9.015,8.9855,8.9953,130040.0
2016-06-10 13:50:00,9.12,9.12,9.11,9.11,226960.0,8.9855,8.9855,8.9756,8.9756,226960.0
2016-06-10 14:00:00,9.11,9.11,9.08,9.09,303832.0,8.9756,8.9756,8.9461,8.9559,303832.0
2016-06-10 14:10:00,9.09,9.1,9.08,9.08,115304.0,8.9559,8.9658,8.9461,8.9461,115304.0
2016-06-10 14:20:00,9.08,9.1,9.08,9.08,167368.0,8.9461,8.9658,8.9461,8.9461,167368.0
2016-06-10 14:30:00,9.08,9.1,9.08,9.1,103496.0,8.9461,8.9658,8.9461,8.9658,103496.0
2016-06-10 14:40:00,9.1,9.1,9.07,9.08,83848.0,8.9658,8.9658,8.9362,8.9461,83848.0
2016-06-10 14:50:00,9.07,9.09,9.07,9.08,62480.0,8.9362,8.9559,8.9362,8.9461,62480.0
2016-06-10 15:00:00,9.08,9.08,9.07,9.07,74712.0,8.9461,8.9461,8.9362,8.9362,74712.0
2016-06-10 15:10:00,9.07,9.08,9.06,9.08,516416.0,8.9362,8.9461,8.9264,8.9461,516416.0
2016-06-10 15:20:00,9.08,9.1,9.08,9.09,95360.0,8.9461,8.9658,8.9461,8.9559,95360.0
2016-06-10 15:30:00,9.1,9.11,9.09,9.1,326192.0,8.9658,8.9756,8.9559,8.9658,326192.0
2016-06-10 15:40:00,9.1,9.13,9.09,9.13,739160.0,8.9658,8.9953,8.9559,8.9953,739160.0
2016-06-10 15:50:00,9.13,9.13,9.1,9.12,915144.0,8.9953,8.9953,8.9658,8.9855,915144.0
2016-06-13 09:30:00,9.02,9.06,9.02,9.03,1817000.0,8.8869,8.9264,8.8869,8.8968,1817000.0
2016-06-13 09:40:00,9.02,9.07,9.02,9.07,600632.0,8.8869,8.9362,8.8869,8.9362,600632.0
2016-06-13 09:50:00,9.07,9.1,9.07,9.09,726176.0,8.9362,8.9658,8.9362,8.9559,726176.0
2016-06-13 10:00:00,9.09,9.11,9.06,9.06,307384.0,8.9559,8.9756,8.9264,8.9264,307384.0
2016-06-13 10:10:00,9.06,9.08,9.05,9.07,175248.0,8.9264,8.9461,8.9165,8.9362,175248.0
2016-06-13 10:20:00,9.06,9.1,9.06,9.1,111824.0,8.9264,8.9658,8.9264,8.9658,111824.0
2016-06-13 10:30:00,9.11,9.12,9.09,9.09,298680.0,8.9756,8.9855,8.9559,8.9559,298680.0
2016-06-13 10:40:00,9.09,9.1,9.08,9.09,128936.0,8.9559,8.9658,8.9461,8.9559,128936.0
2016-06-13 10:50:00,9.08,9.09,9.07,9.08,83592.0,8.9461,8.9559,8.9362,8.9461,83592.0
2016-06-13 11:00:00,9.08,9.08,9.06,9.07,116656.0,8.9461,8.9461,8.9264,8.9362,116656.0
2016-06-13 11:10:00,9.07,9.09,9.07,9.08,60760.0,8.9362,8.9559,8.9362,8.9461,60760.0
2016-06-13 11:20:00,9.08,9.09,9.06,9.09,126672.0,8.9461,8.9559,8.9264,8.9559,126672.0
2016-06-13 11:30:00,9.08,9.09,9.03,9.03,226600.0,8.9461,8.9559,8.8968,8.8968,226600.0
2016-06-13 11:40:00,9.03,9.05,9.03,9.03,74704.0,8.8968,8.9165,8.8968,8.8968,74704.0
2016-06-13 11:50:00,9.03,9.03,8.98,8.99,763960.0,8.8968,8.8968,8.8475,8.8574,763960.0
2016-06-13 12:00:00,8.98,9.0,8.98,9.0,141776.0,8.8475,8.8672,8.8475,8.8672,141776.0
2016-06-13 12:10:00,8.99,9.01,8.99,9.01,103536.0,8.8574,8.8771,8.8574,8.8771,103536.0
2016-06-13 12:20:00,9.01,9.04,9.0,9.01,556072.0,8.8771,8.9067,8.8672,8.8771,556072.0
2016-06-13 12:30:00,9.01,9.02,9.01,9.02,95352.0,8.8771,8.8869,8.8771,8.8869,95352.0
2016-06-13 12:40:00,9.03,9.04,9.03,9.03,70072.0,8.8968,8.9067,8.8968,8.8968,70072.0
2016-06-13 12:50:00,9.03,9.05,9.03,9.05,153392.0,8.8968,8.9165,8.8968,8.9165,153392.0
2016-06-13 13:00:00,9.04,9.05,9.04,9.04,104008.0,8.9067,8.9165,8.9067,8.9067,104008.0
2016-06-13 13:10:00,9.03,9.03,9.03,9.03,9600.0,8.8968,8.8968,8.8968,8.8968,9600.0
2016-06-13 13:20:00,9.03,9.04,9.03,9.04,40816.0,8.8968,8.9067,8.8968,8.9067,40816.0
2016-06-13 13:30:00,9.04,9.04,9.01,9.01,41544.0,8.9067,8.9067,8.8771,8.8771,41544.0
2016-06-13 13:40:00,9.01,9.04,9.01,9.03,112696.0,8.8771,8.9067,8.8771,8.8968,112696.0
2016-06-13 13:50:00,9.03,9.03,8.99,9.0,137600.0,8.8968,8.8968,8.8574,8.8672,137600.0
2016-06-13 14:00:00,9.0,9.01,8.99,9.01,78544.0,8.8672,8.8771,8.8574,8.8771,78544.0
2016-06-13 14:10:00,9.02,9.03,9.02,9.02,52384.0,8.8869,8.8968,8.8869,8.8869,52384.0
2016-06-13 14:20:00,9.02,9.02,9.01,9.02,105760.0,8.8869,8.8869,8.8771,8.8869,105760.0
2016-06-13 14:30:00,9.02,9.05,9.02,9.04,105288.0,8.8869,8.9165,8.8869,8.9067,105288.0
2016-06-13 14:40:00,9.05,9.06,9.04,9.04,167880.0,8.9165,8.9264,8.9067,8.9067,167880.0
2016-06-13 14:50:00,9.03,9.04,9.02,9.02,121280.0,8.8968,8.9067,8.8869,8.8869,121280.0
2016-06-13 15:00:00,9.02,9.03,8.99,8.99,190936.0,8.8869,8.8968,8.8574,8.8574,190936.0
2016-06-13 15:10:00,8.99,9.0,8.99,9.0,176136.0,8.8574,8.8672,8.8574,8.8672,176136.0
2016-06-13 15:20:00,9.01,9.01,8.99,9.0,303200.0,8.8771,8.8771,8.8574,8.8672,303200.0
2016-06-13 15:30:00,9.0,9.01,8.99,8.99,236368.0,8.8672,8.8771,8.8574,8.8574,236368.0
2016-06-13 15:40:00,8.99,8.99,8.97,8.97,624296.0,8.8574,8.8574,8.8377,8.8377,624296.0
2016-06-13 15:50:00,8.97,8.98,8.95,8.97,1739920.0,8.8377,8.8475,8.818,8.8377,1739920.0
2016-06-14 09:30:00,8.93,9.01,8.93,9.0,1064512.0,8.7983,8.8771,8.7983,8.8672,1064512.0
2016-06-14 09:40:00,9.01,9.03,9.0,9.0,563360.0,8.8771,8.8968,8.8672,8.8672,563360.0
2016-06-14 09:50:00,9.0,9.02,8.98,9.01,517392.0,8.8672,8.8869,8.8475,8.8771,517392.0
2016-06-14 10:00:00,9.01,9.03,8.98,8.99,480328.0,8.8771,8.8968,8.8475,8.8574,480328.0
2016-06-14 10:10:00,8.99,9.0,8.94,8.94,315032.0,8.8574,8.8672,8.8081,8.8081,315032.0
2016-06-14 10:20:00,8.94,8.95,8.92,8.93,197496.0,8.8081,8.818,8.7884,8.7983,197496.0
2016-06-14 10:30:00,8.94,8.95,8.9,8.93,159576.0,8.8081,8.818,8.7687,8.7983,159576.0
2016-06-14 10:40:00,8.93,8.94,8.89,8.9,466856.0,8.7983,8.8081,8.7589,8.7687,466856.0
2016-06-14 10:50:00,8.91,8.91,8.86,8.87,557208.0,8.7786,8.7786,8.7293,8.7392,557208.0
2016-06-14 11:00:00,8.87,8.89,8.86,8.89,190664.0,8.7392,8.7589,8.7293,8.7589,190664.0
2016-06-14 11:10:00,8.89,8.89,8.84,8.85,277896.0,8.7589,8.7589,8.7096,8.7195,277896.0
2016-06-14 11:20:00,8.85,8.87,8.84,8.85,181616.0,8.7195,8.7392,8.7096,8.7195,181616.0
2016-06-14 11:30:00,8.84,8.89,8.84,8.89,262664.0,8.7096,8.7589,8.7096,8.7589,262664.0
2016-06-14 11:40:00,8.88,8.89,8.88,8.88,53776.0,8.749,8.7589,8.749,8.749,53776.0
2016-06-14 11:50:00,8.88,8.88,8.87,8.87,41608.0,8.749,8.749,8.7392,8.7392,41608.0
2016-06-14 12:00:00,8.87,8.88,8.87,8.87,61920.0,8.7392,8.749,8.7392,8.7392,61920.0
2016-06-14 12:10:00,8.88,8.9,8.87,8.89,165048.0,8.749,8.7687,8.7392,8.7589,165048.0
2016-06-14 12:20:00,8.9,8.95,8.9,8.95,170616.0,8.7687,8.818,8.7687,8.818,170616.0
2016-06-14 12:30:00,8.94,8.95,8.93,8.93,148512.0,8.8081,8.818,8.7983,8.7983,148512.0
2016-06-14 12:40:00,8.93,8.93,8.92,8.93,80000.0,8.7983,8.7983,8.7884,8.7983,80000.0
2016-06-14 12:50:00,8.93,8.93,8.91,8.92,29736.0,8.7983,8.7983,8.7786,8.7884,29736.0
2016-06-14 13:00:00,8.92,8.93,8.91,8.91,20800.0,8.7884,8.7983,8.7786,8.7786,20800.0
2016-06-14 13:10:00,8.91,8.91,8.9,8.91,95392.0,8.7786,8.7786,8.7687,8.7786,95392.0
2016-06-14 13:20:00,8.91,8.91,8.9,8.9,44600.0,8.7786,8.7786,8.7687,8.7687,44600.0
2016-06-14 13:30:00,8.9,8.93,8.9,8.93,54856.0,8.7687,8.7983,8.7687,8.7983,54856.0
2016-06-14 13:40:00,8.91,8.92,8.91,8.91,66168.0,8.7786,8.7884,8.7786,8.7786,66168.0
2016-06-14 13:50:00,8.9,8.9,8.88,8.88,45536.0,8.7687,8.7687,8.749,8.749,45536.0
2016-06-14 14:00:00,8.88,8.89,8.88,8.88,55840.0,8.749,8.7589,8.749,8.749,55840.0
2016-06-14 14:10:00,8.88,8.92,8.88,8.92,150776.0,8.749,8.7884,8.749,8.7884,150776.0
2016-06-14 14:20:00,8.92,8.93,8.91,8.93,111640.0,8.7884,8.7983,8.7786,8.7983,111640.0
2016-06-14 14:30:00,8.93,8.93,8.9,8.9,292928.0,8.7983,8.7983,8.7687,8.7687,292928.0
2016-06-14 14:40:00,8.91,8.93,8.9,8.9,91640.0,8.7786,8.7983,8.7687,8.7687,91640.0
2016-06-14 14:50:00,8.91,8.91,8.87,8.87,77256.0,8.7786,8.7786,8.7392,8.7392,77256.0
2016-06-14 15:00:00,8.88,8.93,8.87,8.93,329488.0,8.749,8.7983,8.7392,8.7983,329488.0
2016-06-14 15:10:00,8.93,8.96,8.92,8.94,274536.0,8.7983,8.8278,8.7884,8.8081,274536.0
2016-06-14 15:20:00,8.95,8.97,8.94,8.97,558168.0,8.818,8.8377,8.8081,8.8377,558168.0
2016-06-14 15:30:00,8.97,8.97,8.95,8.96,333392.0,8.8377,8.8377,8.818,8.8278,333392.0
2016-06-14 15:40:00,8.97,8.98,8.94,8.95,442712.0,8.8377,8.8475,8.8081,8.818,442712.0
2016-06-14 15:50:00,8.95,8.97,8.95,8.97,507688.0,8.818,8.8377,8.818,8.8377,507688.0
2016-06-15 09:30:00,9.02,9.02,8.99,9.01,581776.0,8.8869,8.8869,8.8574,8.8771,581776.0
2016-06-15 09:40:00,9.01,9.02,9.0,9.01,343520.0,8.8771,8.8869,8.8672,8.8771,343520.0
2016-06-15 09:50:00,9.02,9.02,8.99,9.0,404968.0,8.8869,8.8869,8.8574,8.8672,404968.0
2016-06-15 10:00:00,9.0,9.03,9.0,9.02,227464.0,8.8672,8.8968,8.8672,8.8869,227464.0
2016-06-15 10:10:00,9.01,9.02,8.99,9.0,103392.0,8.8771,8.8869,8.8574,8.8672,103392.0
2016-06-15 10:20:00,8.99,9.0,8.97,8.97,124360.0,8.8574,8.8672,8.8377,8.8377,124360.0
2016-06-15 10:30:00,8.98,9.0,8.97,9.0,275536.0,8.8475,8.8672,8.8377,8.8672,275536.0
2016-06-15 10:40:00,9.0,9.01,8.99,9.01,118600.0,8.8672,8.8771,8.8574,8.8771,118600.0
2016-06-15 10:50:00,9.01,9.02,9.01,9.01,237624.0,8.8771,8.8869,8.8771,8.8771,237624.0
2016-06-15 11:00:00,9.01,9.02,9.01,9.01,158760.0,8.8771,8.8869,8.8771,8.8771,158760.0
2016-06-15 11:10:00,9.01,9.02,9.0,9.0,38408.0,8.8771,8.8869,8.8672,8.8672,38408.0
2016-06-15 11:20:00,8.99,9.0,8.95,8.95,127080.0,8.8574,8.8672,8.818,8.818,127080.0
2016-06-15 11:30:00,8.96,8.98,8.96,8.97,40592.0,8.8278,8.8475,8.8278,8.8377,40592.0
2016-06-15 11:40:00,8.97,8.99,8.97,8.98,28544.0,8.8377,8.8574,8.8377,8.8475,28544.0
2016-06-15 11:50:00,8.98,9.0,8.98,9.0,24000.0,8.8475,8.8672,8.8475,8.8672,24000.0
2016-06-15 12:00:00,9.0,9.0,8.98,8.98,46136.0,8.8672,8.8672,8.8475,8.8475,46136.0
2016-06-15 12:10:00,8.98,8.99,8.98,8.99,48480.0,8.8475,8.8574,8.8475,8.8574,48480.0
2016-06-15 12:20:00,9.0,9.0,8.99,8.99,30552.0,8.8672,8.8672,8.8574,8.8574,30552.0
2016-06-15 12:30:00,8.99,9.0,8.99,8.99,54152.0,8.8574,8.8672,8.8574,8.8574,54152.0
2016-06-15 12:40:00,8.99,9.0,8.99,8.99,17240.0,8.8574,8.8672,8.8574,8.8574,17240.0
2016-06-15 12:50:00,8.99,8.99,8.97,8.97,118024.0,8.8574,8.8574,8.8377,8.8377,118024.0
2016-06-15 13:00:00,8.97,8.98,8.97,8.97,18152.0,8.8377,8.8475,8.8377,8.8377,18152.0
2016-06-15 13:10:00,8.97,8.98,8.97,8.98,69200.0,8.8377,8.8475,8.8377,8.8475,69200.0
2016-06-15 13:20:00,8.98,8.99,8.97,8.99,24000.0,8.8475,8.8574,8.8377,8.8574,24000.0
2016-06-15 13:30:00,8.99,9.0,8.99,8.99,37792.0,8.8574,8.8672,8.8574,8.8574,37792.0
2016-06-15 13:40:00,8.99,9.01,8.99,9.0,31224.0,8.8574,8.8771,8.8574,8.8672,31224.0
2016-06-15 13:50:00,9.0,9.0,9.0,9.0,60560.0,8.8672,8.8672,8.8672,8.8672,60560.0
2016-06-15 14:00:00,9.01,9.04,8.99,8.99,672456.0,8.8771,8.9067,8.8574,8.8574,672456.0
2016-06-15 14:10:00,8.99,9.01,8.98,9.01,225488.0,8.8574,8.8771,8.8475,8.8771,225488.0
2016-06-15 14:20:00,9.0,9.0,8.98,8.98,120736.0,8.8672,8.8672,8.8475,8.8475,120736.0
2016-06-15 14:30:00,8.97,9.0,8.96,8.99,265600.0,8.8377,8.8672,8.8278,8.8574,265600.0
2016-06-15 14:40:00,8.99,9.03,8.99,9.01,340736.0,8.8574,8.8968,8.8574,8.8771,340736.0
2016-06-15 14:50:00,9.01,9.01,8.99,9.01,155712.0,8.8771,8.8771,8.8574,8.8771,155712.0
2016-06-15 15:00:00,9.01,9.01,9.0,9.01,54552.0,8.8771,8.8771,8.8672,8.8771,54552.0
2016-06-15 15:10:00,9.01,9.01,8.98,9.0,298976.0,8.8771,8.8771,8.8475,8.8672,298976.0
2016-06-15 15:20:00,9.0,9.02,9.0,9.01,97600.0,8.8672,8.8869,8.8672,8.8771,97600.0
2016-06-15 15:30:00,9.01,9.01,8.95,8.95,137512.0,8.8771,8.8771,8.818,8.818,137512.0
2016-06-15 15:40:00,8.95,8.96,8.92,8.92,356824.0,8.818,8.8278,8.7884,8.7884,356824.0
2016-06-15 15:50:00,8.92,8.93,8.89,8.92,1363432.0,8.7884,8.7983,8.7589,8.7884,1363432.0
2016-06-16 09:30:00,8.83,8.84,8.79,8.79,692048.0,8.6997,8.7096,8.6603,8.6603,692048.0
2016-06-16 09:40:00,8.79,8.8,8.78,8.8,1033360.0,8.6603,8.6702,8.6505,8.6702,1033360.0
2016-06-16 09:50:00,8.8,8.8,8.76,8.77,751784.0,8.6702,8.6702,8.6308,8.6406,751784.0
2016-06-16 10:00:00,8.76,8.77,8.75,8.77,465720.0,8.6308,8.6406,8.6209,8.6406,465720.0
2016-06-16 10:10:00,8.77,8.78,8.76,8.77,136128.0,8.6406,8.6505,8.6308,8.6406,136128.0
2016-06-16 10:20:00,8.76,8.76,8.74,8.75,204224.0,8.6308,8.6308,8.6111,8.6209,204224.0
2016-06-16 10:30:00,8.75,8.75,8.72,8.72,141768.0,8.6209,8.6209,8.5914,8.5914,141768.0
2016-06-16 10:40:00,8.72,8.74,8.72,8.73,184624.0,8.5914,8.6111,8.5914,8.6012,184624.0
2016-06-16 10:50:00,8.73,8.75,8.72,8.75,148584.0,8.6012,8.6209,8.5914,8.6209,148584.0
2016-06-16 11:00:00,8.74,8.76,8.74,8.76,243856.0,8.6111,8.6308,8.6111,8.6308,243856.0
2016-06-16 11:10:00,8.76,8.77,8.75,8.75,139256.0,8.6308,8.6406,8.6209,8.6209,139256.0
2016-06-16 11:20:00,8.75,8.8,8.75,8.8,376432.0,8.6209,8.6702,8.6209,8.6702,376432.0
2016-06-16 11:30:00,8.8,8.81,8.79,8.79,233176.0,8.6702,8.68,8.6603,8.6603,233176.0
2016-06-16 11:40:00,8.79,8.79,8.76,8.77,202512.0,8.6603,8.6603,8.6308,8.6406,202512.0
2016-06-16 11:50:00,8.77,8.77,8.75,8.75,107496.0,8.6406,8.6406,8.6209,8.6209,107496.0
2016-06-16 12:00:00,8.75,8.77,8.75,8.77,199552.0,8.6209,8.6406,8.6209,8.6406,199552.0
2016-06-16 12:10:00,8.77,8.81,8.76,8.81,214632.0,8.6406,8.68,8.6308,8.68,214632.0
2016-06-16 12:20:00,8.81,8.86,8.8,8.85,664600.0,8.68,8.7293,8.6702,8.7195,664600.0
2016-06-16 12:30:00,8.85,8.88,8.84,8.87,607272.0,8.7195,8.749,8.7096,8.7392,607272.0
2016-06-16 12:40:00,8.87,8.89,8.86,8.87,531080.0,8.7392,8.7589,8.7293,8.7392,531080.0
2016-06-16 12:50:00,8.88,8.88,8.86,8.88,282576.0,8.749,8.749,8.7293,8.749,282576.0
2016-06-16 13:00:00,8.88,8.91,8.87,8.88,419824.0,8.749,8.7786,8.7392,8.749,419824.0
2016-06-16 13:10:00,8.88,8.91,8.88,8.9,102400.0,8.749,8.7786,8.749,8.7687,102400.0
2016-06-16 13:20:00,8.89,8.9,8.87,8.88,178576.0,8.7589,8.7687,8.7392,8.749,178576.0
2016-06-16 13:30:00,8.88,8.89,8.86,8.89,148752.0,8.749,8.7589,8.7293,8.7589,148752.0
2016-06-16 13:40:00,8.89,8.89,8.85,8.86,122744.0,8.7589,8.7589,8.7195,8.7293,122744.0
2016-06-16 13:50:00,8.86,8.86,8.85,8.85,106040.0,8.7293,8.7293,8.7195,8.7195,106040.0
2016-06-16 14:00:00,8.85,8.88,8.85,8.88,206728.0,8.7195,8.749,8.7195,8.749,206728.0
2016-06-16 14:10:00,8.87,8.92,8.87,8.92,361856.0,8.7392,8.7884,8.7392,8.7884,361856.0
2016-06-16 14:20:00,8.92,8.92,8.88,8.88,163840.0,8.7884,8.7884,8.749,8.749,163840.0
2016-06-16 14:30:00,8.89,8.89,8.88,8.88,86824.0,8.7589,8.7589,8.749,8.749,86824.0
2016-06-16 14:40:00,8.88,8.91,8.88,8.91,215824.0,8.749,8.7786,8.749,8.7786,215824.0
2016-06-16 14:50:00,8.9,8.93,8.9,8.91,320208.0,8.7687,8.7983,8.7687,8.7786,320208.0
2016-06-16 15:00:00,8.91,8.93,8.91,8.92,106424.0,8.7786,8.7983,8.7786,8.7884,106424.0
2016-06-16 15:10:00,8.93,8.95,8.92,8.94,248464.0,8.7983,8.818,8.7884,8.8081,248464.0
2016-06-16 15:20:00,8.94,8.97,8.93,8.96,366208.0,8.8081,8.8377,8.7983,8.8278,366208.0
2016-06-16 15:30:00,8.97,8.98,8.96,8.96,333192.0,8.8377,8.8475,8.8278,8.8278,333192.0
2016-06-16 15:40:00,8.96,8.98,8.96,8.98,336792.0,8.8278,8.8475,8.8278,8.8475,336792.0
2016-06-16 15:50:00,8.97,8.98,8.96,8.97,1664144.0,8.8377,8.8475,8.8278,8.8377,1664144.0
2016-06-17 09:30:00,8.94,8.94,8.83,8.83,810752.0,8.8081,8.8081,8.6997,8.6997,810752.0
2016-06-17 09:40:00,8.83,8.86,8.82,8.83,638392.0,8.6997,8.7293,8.6899,8.6997,638392.0
2016-06-17 09:50:00,8.83,8.84,8.81,8.83,564880.0,8.6997,8.7096,8.68,8.6997,564880.0
2016-06-17 10:00:00,8.83,8.84,8.81,8.81,313872.0,8.6997,8.7096,8.68,8.68,313872.0
2016-06-17 10:10:00,8.83,8.84,8.82,8.84,394576.0,8.6997,8.7096,8.6899,8.7096,394576.0
2016-06-17 10:20:00,8.83,8.83,8.78,8.78,514360.0,8.6997,8.6997,8.6505,8.6505,514360.0
2016-06-17 10:30:00,8.78,8.78,8.74,8.77,736520.0,8.6505,8.6505,8.6111,8.6406,736520.0
2016-06-17 10:40:00,8.76,8.78,8.76,8.78,210008.0,8.6308,8.6505,8.6308,8.6505,210008.0
2016-06-17 10:50:00,8.77,8.77,8.75,8.75,130056.0,8.6406,8.6406,8.6209,8.6209,130056.0
2016-06-17 11:00:00,8.75,8.75,8.72,8.75,153624.0,8.6209,8.6209,8.5914,8.6209,153624.0
2016-06-17 11:10:00,8.74,8.76,8.72,8.76,586728.0,8.6111,8.6308,8.5914,8.6308,586728.0
2016-06-17 11:20:00,8.76,8.76,8.73,8.73,306176.0,8.6308,8.6308,8.6012,8.6012,306176.0
2016-06-17 11:30:00,8.72,8.75,8.72,8.75,186928.0,8.5914,8.6209,8.5914,8.6209,186928.0
2016-06-17 11:40:00,8.75,8.76,8.75,8.76,311432.0,8.6209,8.6308,8.6209,8.6308,311432.0
2016-06-17 11:50:00,8.76,8.76,8.73,8.74,182472.0,8.6308,8.6308,8.6012,8.6111,182472.0
2016-06-17 12:00:00,8.75,8.79,8.75,8.78,136392.0,8.6209,8.6603,8.6209,8.6505,136392.0
2016-06-17 12:10:00,8.78,8.79,8.78,8.78,302472.0,8.6505,8.6603,8.6505,8.6505,302472.0
2016-06-17 12:20:00,8.78,8.78,8.77,8.78,20960.0,8.6505,8.6505,8.6406,8.6505,20960.0
2016-06-17 12:30:00,8.78,8.78,8.77,8.77,36000.0,8.6505,8.6505,8.6406,8.6406,36000.0
2016-06-17 12:40:00,8.78,8.79,8.76,8.76,203336.0,8.6505,8.6603,8.6308,8.6308,203336.0
2016-06-17 12:50:00,8.77,8.77,8.76,8.77,33600.0,8.6406,8.6406,8.6308,8.6406,33600.0
2016-06-17 13:00:00,8.76,8.78,8.74,8.78,211568.0,8.6308,8.6505,8.6111,8.6505,211568.0
2016-06-17 13:10:00,8.78,8.8,8.77,8.8,74560.0,8.6505,8.6702,8.6406,8.6702,74560.0
2016-06-17 13:20:00,8.8,8.81,8.79,8.79,98856.0,8.6702,8.68,8.6603,8.6603,98856.0
2016-06-17 13:30:00,8.79,8.79,8.78,8.79,70192.0,8.6603,8.6603,8.6505,8.6603,70192.0
2016-06-17 13:40:00,8.8,8.81,8.8,8.8,108720.0,8.6702,8.68,8.6702,8.6702,108720.0
2016-06-17 13:50:00,8.81,8.81,8.79,8.79,78696.0,8.68,8.68,8.6603,8.6603,78696.0
2016-06-17 14:00:00,8.79,8.8,8.77,8.78,182160.0,8.6603,8.6702,8.6406,8.6505,182160.0
2016-06-17 14:10:00,8.78,8.79,8.78,8.78,84952.0,8.6505,8.6603,8.6505,8.6505,84952.0
2016-06-17 14:20:00,8.78,8.8,8.77,8.79,296712.0,8.6505,8.6702,8.6406,8.6603,296712.0
2016-06-17 14:30:00,8.79,8.81,8.78,8.8,159632.0,8.6603,8.68,8.6505,8.6702,159632.0
2016-06-17 14:40:00,8.8,8.81,8.79,8.8,265840.0,8.6702,8.68,8.6603,8.6702,265840.0
2016-06-17 14:50:00,8.8,8.8,8.79,8.79,117440.0,8.6702,8.6702,8.6603,8.6603,117440.0
2016-06-17 15:00:00,8.79,8.79,8.77,8.78,200600.0,8.6603,8.6603,8.6406,8.6505,200600.0
2016-06-17 15:10:00,8.77,8.78,8.75,8.76,234904.0,8.6406,8.6505,8.6209,8.6308,234904.0
2016-06-17 15:20:00,8.76,8.77,8.75,8.77,90016.0,8.6308,8.6406,8.6209,8.6406,90016.0
2016-06-17 15:30:00,8.77,8.77,8.76,8.76,165768.0,8.6406,8.6406,8.6308,8.6308,165768.0
2016-06-17 15:40:00,8.76,8.76,8.74,8.75,271248.0,8.6308,8.6308,8.6111,8.6209,271248.0
2016-06-17 15:50:00,8.76,8.77,8.75,8.77,1933576.0,8.6308,8.6406,8.6209,8.6406,1933576.0
2016-06-20 09:30:00,8.97,9.0,8.96,8.99,967272.0,8.8377,8.8672,8.8278,8.8574,967272.0
2016-06-20 09:40:00,9.0,9.01,8.98,8.99,753176.0,8.8672,8.8771,8.8475,8.8574,753176.0
2016-06-20 09:50:00,8.99,9.0,8.97,8.99,653192.0,8.8574,8.8672,8.8377,8.8574,653192.0
2016-06-20 10:00:00,9.0,9.05,9.0,9.03,662336.0,8.8672,8.9165,8.8672,8.8968,662336.0
2016-06-20 10:10:00,9.03,9.04,9.02,9.03,239536.0,8.8968,8.9067,8.8869,8.8968,239536.0
2016-06-20 10:20:00,9.03,9.03,9.01,9.02,280280.0,8.8968,8.8968,8.8771,8.8869,280280.0
2016-06-20 10:30:00,9.02,9.04,9.02,9.02,170328.0,8.8869,8.9067,8.8869,8.8869,170328.0
2016-06-20 10:40:00,9.03,9.04,9.02,9.03,66888.0,8.8968,8.9067,8.8869,8.8968,66888.0
2016-06-20 10:50:00,9.04,9.04,9.03,9.04,48912.0,8.9067,8.9067,8.8968,8.9067,48912.0
2016-06-20 11:00:00,9.04,9.05,9.03,9.04,462760.0,8.9067,8.9165,8.8968,8.9067,462760.0
2016-06-20 11:10:00,9.05,9.05,9.04,9.04,72200.0,8.9165,8.9165,8.9067,8.9067,72200.0
2016-06-20 11:20:00,9.04,9.04,9.04,9.04,144640.0,8.9067,8.9067,8.9067,8.9067,144640.0
2016-06-20 11:30:00,9.04,9.04,9.03,9.04,386424.0,8.9067,8.9067,8.8968,8.9067,386424.0
2016-06-20 11:40:00,9.03,9.04,9.0,9.0,160016.0,8.8968,8.9067,8.8672,8.8672,160016.0
2016-06-20 11:50:00,9.0,9.01,8.99,9.0,196432.0,8.8672,8.8771,8.8574,8.8672,196432.0
2016-06-20 12:00:00,9.0,9.0,8.99,9.0,84984.0,8.8672,8.8672,8.8574,8.8672,84984.0
2016-06-20 12:10:00,8.99,8.99,8.99,8.99,311432.0,8.8574,8.8574,8.8574,8.8574,311432.0
2016-06-20 12:20:00,8.99,9.0,8.99,9.0,44000.0,8.8574,8.8672,8.8574,8.8672,44000.0
2016-06-20 12:30:00,9.0,9.01,9.0,9.01,70616.0,8.8672,8.8771,8.8672,8.8771,70616.0
2016-06-20 12:40:00,9.0,9.0,9.0,9.0,31528.0,8.8672,8.8672,8.8672,8.8672,31528.0
2016-06-20 12:50:00,9.01,9.02,9.01,9.01,45888.0,8.8771,8.8869,8.8771,8.8771,45888.0
2016-06-20 13:00:00,9.01,9.01,9.0,9.01,36000.0,8.8771,8.8771,8.8672,8.8771,36000.0
2016-06-20 13:10:00,9.01,9.01,8.97,8.98,98752.0,8.8771,8.8771,8.8377,8.8475,98752.0
2016-06-20 13:20:00,8.98,8.99,8.97,8.97,175136.0,8.8475,8.8574,8.8377,8.8377,175136.0
2016-06-20 13:30:00,8.97,8.98,8.97,8.98,19200.0,8.8377,8.8475,8.8377,8.8475,19200.0
2016-06-20 13:40:00,8.98,8.99,8.98,8.99,51400.0,8.8475,8.8574,8.8475,8.8574,51400.0
2016-06-20 13:50:00,8.99,8.99,8.99,8.99,46000.0,8.8574,8.8574,8.8574,8.8574,46000.0
2016-06-20 14:00:00,8.99,8.99,8.97,8.97,21904.0,8.8574,8.8574,8.8377,8.8377,21904.0
2016-06-20 14:10:00,8.97,8.97,8.96,8.96,168880.0,8.8377,8.8377,8.8278,8.8278,168880.0
2016-06-20 14:20:00,8.96,8.97,8.95,8.96,82016.0,8.8278,8.8377,8.818,8.8278,82016.0
2016-06-20 14:30:00,8.95,8.97,8.95,8.97,58936.0,8.818,8.8377,8.818,8.8377,58936.0
2016-06-20 14:40:00,8.96,8.98,8.96,8.98,58400.0,8.8278,8.8475,8.8278,8.8475,58400.0
2016-06-20 14:50:00,8.97,8.99,8.97,8.98,113712.0,8.8377,8.8574,8.8377,8.8475,113712.0
2016-06-20 15:00:00,8.98,8.98,8.96,8.96,112456.0,8.8475,8.8475,8.8278,8.8278,112456.0
2016-06-20 15:10:00,8.96,8.96,8.93,8.93,119808.0,8.8278,8.8278,8.7983,8.7983,119808.0
2016-06-20 15:20:00,8.93,8.94,8.9,8.9,357584.0,8.7983,8.8081,8.7687,8.7687,357584.0
2016-06-20 15:30:00,8.9,8.91,8.9,8.9,83600.0,8.7687,8.7786,8.7687,8.7687,83600.0
2016-06-20 15:40:00,8.9,8.92,8.88,8.88,232080.0,8.7687,8.7884,8.749,8.749,232080.0
2016-06-20 15:50:00,8.88,8.88,8.86,8.87,458288.0,8.749,8.749,8.7293,8.7392,458288.0
2016-06-21 09:30:00,8.9,8.94,8.89,8.93,522992.0,8.7687,8.8081,8.7589,8.7983,522992.0
2016-06-21 09:40:00,8.93,8.95,8.92,8.94,459912.0,8.7983,8.818,8.7884,8.8081,459912.0
2016-06-21 09:50:00,8.94,8.95,8.92,8.94,163072.0,8.8081,8.818,8.7884,8.8081,163072.0
2016-06-21 10:00:00,8.94,8.94,8.9,8.91,840264.0,8.8081,8.8081,8.7687,8.7786,840264.0
2016-06-21 10:10:00,8.9,8.94,8.9,8.93,51600.0,8.7687,8.8081,8.7687,8.7983,51600.0
2016-06-21 10:20:00,8.92,8.93,8.89,8.92,272040.0,8.7884,8.7983,8.7589,8.7884,272040.0
2016-06-21 10:30:00,8.93,8.93,8.91,8.91,262576.0,8.7983,8.7983,8.7786,8.7786,262576.0
2016-06-21 10:40:00,8.92,8.92,8.9,8.9,37336.0,8.7884,8.7884,8.7687,8.7687,37336.0
2016-06-21 10:50:00,8.9,8.9,8.88,8.88,99000.0,8.7687,8.7687,8.749,8.749,99000.0
2016-06-21 11:00:00,8.88,8.92,8.88,8.92,134872.0,8.749,8.7884,8.749,8.7884,134872.0
2016-06-21 11:10:00,8.91,8.93,8.91,8.93,153136.0,8.7786,8.7983,8.7786,8.7983,153136.0
2016-06-21 11:20:00,8.93,8.93,8.89,8.89,120800.0,8.7983,8.7983,8.7589,8.7589,120800.0
2016-06-21 11:30:00,8.89,8.89,8.87,8.89,69800.0,8.7589,8.7589,8.7392,8.7589,69800.0
2016-06-21 11:40:00,8.89,8.9,8.89,8.9,45200.0,8.7589,8.7687,8.7589,8.7687,45200.0
2016-06-21 11:50:00,8.9,8.91,8.89,8.91,225896.0,8.7687,8.7786,8.7589,8.7786,225896.0
2016-06-21 12:00:00,8.91,8.91,8.9,8.91,103200.0,8.7786,8.7786,8.7687,8.7786,103200.0
2016-06-21 12:10:00,8.9,8.91,8.9,8.91,23424.0,8.7687,8.7786,8.7687,8.7786,23424.0
2016-06-21 12:20:00,8.92,8.94,8.92,8.94,145200.0,8.7884,8.8081,8.7884,8.8081,145200.0
2016-06-21 12:30:00,8.94,8.94,8.93,8.93,99032.0,8.8081,8.8081,8.7983,8.7983,99032.0
2016-06-21 12:40:00,8.92,8.92,8.91,8.91,41960.0,8.7884,8.7884,8.7786,8.7786,41960.0
2016-06-21 12:50:00,8.9,8.9,8.89,8.9,143976.0,8.7687,8.7687,8.7589,8.7687,143976.0
2016-06-21 13:00:00,8.89,8.91,8.89,8.91,35488.0,8.7589,8.7786,8.7589,8.7786,35488.0
2016-06-21 13:10:00,8.9,8.9,8.9,8.9,4192.0,8.7687,8.7687,8.7687,8.7687,4192.0
2016-06-21 13:20:00,8.9,8.9,8.88,8.89,56800.0,8.7687,8.7687,8.749,8.7589,56800.0
2016-06-21 13:30:00,8.88,8.89,8.86,8.87,68384.0,8.749,8.7589,8.7293,8.7392,68384.0
2016-06-21 13:40:00,8.87,8.88,8.87,8.87,110536.0,8.7392,8.749,8.7392,8.7392,110536.0
2016-06-21 13:50:00,8.89,8.9,8.89,8.89,59352.0,8.7589,8.7687,8.7589,8.7589,59352.0
2016-06-21 14:00:00,8.88,8.9,8.88,8.9,78632.0,8.749,8.7687,8.749,8.7687,78632.0
2016-06-21 14:10:00,8.9,8.92,8.9,8.91,146792.0,8.7687,8.7884,8.7687,8.7786,146792.0
2016-06-21 14:20:00,8.91,8.91,8.9,8.91,25312.0,8.7786,8.7786,8.7687,8.7786,25312.0
2016-06-21 14:30:00,8.91,8.95,8.9,8.94,154040.0,8.7786,8.818,8.7687,8.8081,154040.0
2016-06-21 14:40:00,8.94,8.94,8.93,8.93,7640.0,8.8081,8.8081,8.7983,8.7983,7640.0
2016-06-21 14:50:00,8.93,8.94,8.93,8.93,27480.0,8.7983,8.8081,8.7983,8.7983,27480.0
2016-06-21 15:00:00,8.92,8.92,8.9,8.9,173480.0,8.7884,8.7884,8.7687,8.7687,173480.0
2016-06-21 15:10:00,8.91,8.94,8.91,8.94,89952.0,8.7786,8.8081,8.7786,8.8081,89952.0
2016-06-21 15:20:00,8.94,8.96,8.93,8.95,235776.0,8.8081,8.8278,8.7983,8.818,235776.0
2016-06-21 15:30:00,8.95,8.96,8.94,8.95,117232.0,8.818,8.8278,8.8081,8.818,117232.0
2016-06-21 15:40:00,8.95,8.95,8.92,8.94,212440.0,8.818,8.818,8.7884,8.8081,212440.0
2016-06-21 15:50:00,8.94,8.95,8.92,8.92,1641816.0,8.8081,8.818,8.7884,8.7884,1641816.0
2016-06-22 09:30:00,8.93,8.94,8.92,8.92,398584.0,8.8033,8.8131,8.7934,8.7934,398584.0
2016-06-22 09:40:00,8.93,8.94,8.91,8.91,527400.0,8.8033,8.8131,8.7836,8.7836,527400.0
2016-06-22 09:50:00,8.92,8.93,8.9,8.9,152944.0,8.7934,8.8033,8.7737,8.7737,152944.0
2016-06-22 10:00:00,8.9,8.92,8.89,8.92,170920.0,8.7737,8.7934,8.7638,8.7934,170920.0
2016-06-22 10:10:00,8.91,8.94,8.91,8.92,167488.0,8.7836,8.8131,8.7836,8.7934,167488.0
2016-06-22 10:20:00,8.92,8.93,8.91,8.92,144800.0,8.7934,8.8033,8.7836,8.7934,144800.0
2016-06-22 10:30:00,8.92,8.97,8.91,8.96,284144.0,8.7934,8.8427,8.7836,8.8328,284144.0
2016-06-22 10:40:00,8.96,8.99,8.96,8.99,94856.0,8.8328,8.8624,8.8328,8.8624,94856.0
2016-06-22 10:50:00,9.0,9.01,8.99,8.99,278888.0,8.8723,8.8821,8.8624,8.8624,278888.0
2016-06-22 11:00:00,9.0,9.0,8.99,9.0,72072.0,8.8723,8.8723,8.8624,8.8723,72072.0
2016-06-22 11:10:00,9.0,9.02,8.99,9.02,155304.0,8.8723,8.892,8.8624,8.892,155304.0
2016-06-22 11:20:00,9.02,9.03,9.02,9.03,268976.0,8.892,8.9019,8.892,8.9019,268976.0
2016-06-22 11:30:00,9.03,9.03,8.98,9.0,426040.0,8.9019,8.9019,8.8526,8.8723,426040.0
2016-06-22 11:40:00,8.99,9.0,8.98,8.99,66192.0,8.8624,8.8723,8.8526,8.8624,66192.0
2016-06-22 11:50:00,8.99,8.99,8.98,8.99,79200.0,8.8624,8.8624,8.8526,8.8624,79200.0
2016-06-22 12:00:00,9.0,9.0,8.98,8.98,69888.0,8.8723,8.8723,8.8526,8.8526,69888.0
2016-06-22 12:10:00,8.99,8.99,8.96,8.97,100824.0,8.8624,8.8624,8.8328,8.8427,100824.0
2016-06-22 12:20:00,8.96,8.97,8.92,8.93,282304.0,8.8328,8.8427,8.7934,8.8033,282304.0
2016-06-22 12:30:00,8.93,8.93,8.92,8.92,85792.0,8.8033,8.8033,8.7934,8.7934,85792.0
2016-06-22 12:40:00,8.92,8.93,8.91,8.93,200584.0,8.7934,8.8033,8.7836,8.8033,200584.0
2016-06-22 12:50:00,8.92,8.94,8.92,8.94,161144.0,8.7934,8.8131,8.7934,8.8131,161144.0
2016-06-22 13:00:00,8.93,8.93,8.88,8.88,288000.0,8.8033,8.8033,8.754,8.754,288000.0
2016-06-22 13:10:00,8.88,8.9,8.87,8.89,185464.0,8.754,8.7737,8.7441,8.7638,185464.0
2016-06-22 13:20:00,8.89,8.9,8.88,8.9,246328.0,8.7638,8.7737,8.754,8.7737,246328.0
2016-06-22 13:30:00,8.9,8.91,8.89,8.91,163544.0,8.7737,8.7836,8.7638,8.7836,163544.0
2016-06-22 13:40:00,8.91,8.92,8.91,8.92,83888.0,8.7836,8.7934,8.7836,8.7934,83888.0
2016-06-22 13:50:00,8.93,8.95,8.93,8.95,170352.0,8.8033,8.823,8.8033,8.823,170352.0
2016-06-22 14:00:00,8.94,8.96,8.94,8.94,817912.0,8.8131,8.8328,8.8131,8.8131,817912.0
2016-06-22 14:10:00,8.94,8.95,8.93,8.93,96336.0,8.8131,8.823,8.8033,8.8033,96336.0
2016-06-22 14:20:00,8.93,8.94,8.92,8.93,78240.0,8.8033,8.8131,8.7934,8.8033,78240.0
2016-06-22 14:30:00,8.94,8.94,8.9,8.91,157016.0,8.8131,8.8131,8.7737,8.7836,157016.0
2016-06-22 14:40:00,8.91,8.91,8.9,8.9,105176.0,8.7836,8.7836,8.7737,8.7737,105176.0
2016-06-22 14:50:00,8.9,8.92,8.9,8.92,55320.0,8.7737,8.7934,8.7737,8.7934,55320.0
2016-06-22 15:00:00,8.92,8.94,8.91,8.91,103408.0,8.7934,8.8131,8.7836,8.7836,103408.0
2016-06-22 15:10:00,8.91,8.92,8.9,8.91,47456.0,8.7836,8.7934,8.7737,8.7836,47456.0
2016-06-22 15:20:00,8.9,8.9,8.89,8.89,86040.0,8.7737,8.7737,8.7638,8.7638,86040.0
2016-06-22 15:30:00,8.89,8.91,8.89,8.91,258264.0,8.7638,8.7836,8.7638,8.7836,258264.0
2016-06-22 15:40:00,8.91,8.92,8.88,8.88,422488.0,8.7836,8.7934,8.754,8.754,422488.0
2016-06-22 15:50:00,8.88,8.89,8.86,8.88,1060600.0,8.754,8.7638,8.7343,8.754,1060600.0
2016-06-23 09:30:00,9.01,9.02,8.96,8.97,304408.0,8.8821,8.892,8.8328,8.8427,304408.0
2016-06-23 09:40:00,8.97,8.97,8.95,8.97,565352.0,8.8427,8.8427,8.823,8.8427,565352.0
2016-06-23 09:50:00,8.97,8.98,8.94,8.97,387600.0,8.8427,8.8526,8.8131,8.8427,387600.0
2016-06-23 10:00:00,8.98,9.01,8.98,9.0,292216.0,8.8526,8.8821,8.8526,8.8723,292216.0
2016-06-23 10:10:00,8.99,9.01,8.99,8.99,351480.0,8.8624,8.8821,8.8624,8.8624,351480.0
2016-06-23 10:20:00,8.99,9.02,8.99,9.01,240520.0,8.8624,8.892,8.8624,8.8821,240520.0
2016-06-23 10:30:00,9.01,9.01,8.99,8.99,203744.0,8.8821,8.8821,8.8624,8.8624,203744.0
2016-06-23 10:40:00,9.0,9.0,8.99,9.0,108320.0,8.8723,8.8723,8.8624,8.8723,108320.0
2016-06-23 10:50:00,9.0,9.04,9.0,9.04,388888.0,8.8723,8.9117,8.8723,8.9117,388888.0
2016-06-23 11:00:00,9.04,9.05,9.04,9.05,616584.0,8.9117,8.9216,8.9117,8.9216,616584.0
2016-06-23 11:10:00,9.04,9.06,9.04,9.05,271552.0,8.9117,8.9314,8.9117,8.9216,271552.0
2016-06-23 11:20:00,9.05,9.06,9.04,9.06,197864.0,8.9216,8.9314,8.9117,8.9314,197864.0
2016-06-23 11:30:00,9.06,9.07,9.06,9.06,159896.0,8.9314,8.9413,8.9314,8.9314,159896.0
2016-06-23 11:40:00,9.06,9.06,9.05,9.06,188352.0,8.9314,8.9314,8.9216,8.9314,188352.0
2016-06-23 11:50:00,9.06,9.07,9.06,9.06,133192.0,8.9314,8.9413,8.9314,8.9314,133192.0
2016-06-23 12:00:00,9.07,9.08,9.06,9.07,81400.0,8.9413,8.9511,8.9314,8.9413,81400.0
2016-06-23 12:10:00,9.07,9.07,9.06,9.07,33600.0,8.9413,8.9413,8.9314,8.9413,33600.0
2016-06-23 12:20:00,9.07,9.07,9.06,9.06,26800.0,8.9413,8.9413,8.9314,8.9314,26800.0
2016-06-23 12:30:00,9.06,9.07,9.06,9.06,117768.0,8.9314,8.9413,8.9314,8.9314,117768.0
2016-06-23 12:40:00,9.06,9.07,9.04,9.05,555048.0,8.9314,8.9413,8.9117,8.9216,555048.0
2016-06-23 12:50:00,9.05,9.06,9.05,9.05,50056.0,8.9216,8.9314,8.9216,8.9216,50056.0
2016-06-23 13:00:00,9.06,9.06,9.06,9.06,19720.0,8.9314,8.9314,8.9314,8.9314,19720.0
2016-06-23 13:10:00,9.06,9.07,9.05,9.07,163752.0,8.9314,8.9413,8.9216,8.9413,163752.0
2016-06-23 13:20:00,9.07,9.08,9.06,9.06,128000.0,8.9413,8.9511,8.9314,8.9314,128000.0
2016-06-23 13:30:00,9.06,9.06,9.04,9.04,30040.0,8.9314,8.9314,8.9117,8.9117,30040.0
2016-06-23 13:40:00,9.04,9.05,9.04,9.05,62072.0,8.9117,8.9216,8.9117,8.9216,62072.0
2016-06-23 13:50:00,9.04,9.05,9.04,9.05,27576.0,8.9117,8.9216,8.9117,8.9216,27576.0
2016-06-23 14:00:00,9.05,9.05,9.04,9.05,35504.0,8.9216,8.9216,8.9117,8.9216,35504.0
2016-06-23 14:10:00,9.05,9.06,9.05,9.06,72808.0,8.9216,8.9314,8.9216,8.9314,72808.0
2016-06-23 14:20:00,9.06,9.06,9.05,9.05,125448.0,8.9314,8.9314,8.9216,8.9216,125448.0
2016-06-23 14:30:00,9.05,9.06,9.05,9.06,47760.0,8.9216,8.9314,8.9216,8.9314,47760.0
2016-06-23 14:40:00,9.06,9.07,9.05,9.06,84184.0,8.9314,8.9413,8.9216,8.9314,84184.0
2016-06-23 14:50:00,9.07,9.08,9.06,9.06,62016.0,8.9413,8.9511,8.9314,8.9314,62016.0
2016-06-23 15:00:00,9.06,9.07,9.05,9.06,14400.0,8.9314,8.9413,8.9216,8.9314,14400.0
2016-06-23 15:10:00,9.06,9.06,9.06,9.06,76400.0,8.9314,8.9314,8.9314,8.9314,76400.0
2016-06-23 15:20:00,9.06,9.06,9.04,9.05,203448.0,8.9314,8.9314,8.9117,8.9216,203448.0
2016-06-23 15:30:00,9.05,9.06,9.05,9.06,217408.0,8.9216,8.9314,8.9216,8.9314,217408.0
2016-06-23 15:40:00,9.06,9.11,9.06,9.1,452800.0,8.9314,8.9807,8.9314,8.9709,452800.0
2016-06-23 15:50:00,9.11,9.13,9.11,9.13,1088040.0,8.9807,9.0004,8.9807,9.0004,1088040.0
2016-06-24 09:30:00,8.47,8.61,8.42,8.6,2631208.0,8.3498,8.4878,8.3005,8.478,2631208.0
2016-06-24 09:40:00,8.6,8.69,8.59,8.64,1469840.0,8.478,8.5667,8.4681,8.5174,1469840.0
2016-06-24 09:50:00,8.63,8.7,8.6,8.68,1146344.0,8.5075,8.5765,8.478,8.5568,1146344.0
2016-06-24 10:00:00,8.68,8.74,8.66,8.72,1047032.0,8.5568,8.616,8.5371,8.5963,1047032.0
2016-06-24 10:10:00,8.72,8.75,8.66,8.66,716720.0,8.5963,8.6258,8.5371,8.5371,716720.0
2016-06-24 10:20:00,8.66,8.67,8.61,8.65,569848.0,8.5371,8.547,8.4878,8.5272,569848.0
2016-06-24 10:30:00,8.65,8.68,8.62,8.67,420944.0,8.5272,8.5568,8.4977,8.547,420944.0
2016-06-24 10:40:00,8.67,8.67,8.64,8.64,202848.0,8.547,8.547,8.5174,8.5174,202848.0
2016-06-24 10:50:00,8.64,8.66,8.6,8.6,347880.0,8.5174,8.5371,8.478,8.478,347880.0
2016-06-24 11:00:00,8.6,8.6,8.57,8.6,719336.0,8.478,8.478,8.4484,8.478,719336.0
2016-06-24 11:10:00,8.61,8.61,8.56,8.57,88312.0,8.4878,8.4878,8.4385,8.4484,88312.0
2016-06-24 11:20:00,8.58,8.58,8.53,8.58,274888.0,8.4582,8.4582,8.4089,8.4582,274888.0
2016-06-24 11:30:00,8.58,8.6,8.56,8.58,164904.0,8.4582,8.478,8.4385,8.4582,164904.0
2016-06-24 11:40:00,8.58,8.61,8.56,8.56,350080.0,8.4582,8.4878,8.4385,8.4385,350080.0
2016-06-24 11:50:00,8.57,8.58,8.55,8.58,386896.0,8.4484,8.4582,8.4287,8.4582,386896.0
2016-06-24 12:00:00,8.58,8.59,8.53,8.54,535144.0,8.4582,8.4681,8.4089,8.4188,535144.0
2016-06-24 12:10:00,8.54,8.54,8.51,8.51,341496.0,8.4188,8.4188,8.3892,8.3892,341496.0
2016-06-24 12:20:00,8.52,8.54,8.51,8.52,249416.0,8.3991,8.4188,8.3892,8.3991,249416.0
2016-06-24 12:30:00,8.52,8.52,8.5,8.5,150296.0,8.3991,8.3991,8.3794,8.3794,150296.0
2016-06-24 12:40:00,8.5,8.5,8.45,8.46,585576.0,8.3794,8.3794,8.3301,8.3399,585576.0
2016-06-24 12:50:00,8.47,8.47,8.44,8.46,256344.0,8.3498,8.3498,8.3202,8.3399,256344.0
2016-06-24 13:00:00,8.46,8.48,8.45,8.46,183896.0,8.3399,8.3597,8.3301,8.3399,183896.0
2016-06-24 13:10:00,8.46,8.49,8.46,8.48,157384.0,8.3399,8.3695,8.3399,8.3597,157384.0
2016-06-24 13:20:00,8.49,8.49,8.47,8.47,75080.0,8.3695,8.3695,8.3498,8.3498,75080.0
2016-06-24 13:30:00,8.48,8.52,8.48,8.51,254840.0,8.3597,8.3991,8.3597,8.3892,254840.0
2016-06-24 13:40:00,8.51,8.51,8.47,8.47,344120.0,8.3892,8.3892,8.3498,8.3498,344120.0
2016-06-24 13:50:00,8.47,8.49,8.46,8.48,119416.0,8.3498,8.3695,8.3399,8.3597,119416.0
2016-06-24 14:00:00,8.49,8.5,8.48,8.49,54720.0,8.3695,8.3794,8.3597,8.3695,54720.0
2016-06-24 14:10:00,8.49,8.49,8.45,8.47,224048.0,8.3695,8.3695,8.3301,8.3498,224048.0
2016-06-24 14:20:00,8.45,8.46,8.42,8.44,458576.0,8.3301,8.3399,8.3005,8.3202,458576.0
2016-06-24 14:30:00,8.43,8.43,8.39,8.41,483536.0,8.3104,8.3104,8.2709,8.2907,483536.0
2016-06-24 14:40:00,8.41,8.43,8.39,8.42,189992.0,8.2907,8.3104,8.2709,8.3005,189992.0
2016-06-24 14:50:00,8.42,8.46,8.41,8.43,269064.0,8.3005,8.3399,8.2907,8.3104,269064.0
2016-06-24 15:00:00,8.43,8.44,8.41,8.42,549680.0,8.3104,8.3202,8.2907,8.3005,549680.0
2016-06-24 15:10:00,8.41,8.41,8.34,8.35,791080.0,8.2907,8.2907,8.2216,8.2315,791080.0
2016-06-24 15:20:00,8.35,8.38,8.35,8.36,477240.0,8.2315,8.2611,8.2315,8.2414,477240.0
2016-06-24 15:30:00,8.36,8.42,8.36,8.39,746600.0,8.2414,8.3005,8.2414,8.2709,746600.0
2016-06-24 15:40:00,8.38,8.46,8.38,8.44,978224.0,8.2611,8.3399,8.2611,8.3202,978224.0
2016-06-24 15:50:00,8.45,8.5,8.38,8.39,1906464.0,8.3301,8.3794,8.2611,8.2709,1906464.0
2016-06-27 09:30:00,8.28,8.28,8.18,8.18,1250320.0,8.1625,8.1625,8.0639,8.0639,1250320.0
2016-06-27 09:40:00,8.19,8.19,8.14,8.15,606232.0,8.0738,8.0738,8.0245,8.0343,606232.0
2016-06-27 09:50:00,8.16,8.19,8.15,8.16,371744.0,8.0442,8.0738,8.0343,8.0442,371744.0
2016-06-27 10:00:00,8.16,8.19,8.11,8.12,609984.0,8.0442,8.0738,7.9949,8.0048,609984.0
2016-06-27 10:10:00,8.12,8.13,8.09,8.11,889328.0,8.0048,8.0146,7.9752,7.9949,889328.0
2016-06-27 10:20:00,8.11,8.14,8.07,8.08,497736.0,7.9949,8.0245,7.9555,7.9653,497736.0
2016-06-27 10:30:00,8.08,8.11,8.07,8.08,933728.0,7.9653,7.9949,7.9555,7.9653,933728.0
2016-06-27 10:40:00,8.09,8.11,8.02,8.03,1117200.0,7.9752,7.9949,7.9062,7.916,1117200.0
2016-06-27 10:50:00,8.03,8.03,7.98,8.0,720328.0,7.916,7.916,7.8668,7.8865,720328.0
2016-06-27 11:00:00,7.99,8.04,7.98,8.04,476528.0,7.8766,7.9259,7.8668,7.9259,476528.0
2016-06-27 11:10:00,8.03,8.03,7.99,8.01,302968.0,7.916,7.916,7.8766,7.8963,302968.0
2016-06-27 11:20:00,8.0,8.05,7.98,8.05,254704.0,7.8865,7.9358,7.8668,7.9358,254704.0
2016-06-27 11:30:00,8.04,8.07,8.04,8.07,216688.0,7.9259,7.9555,7.9259,7.9555,216688.0
2016-06-27 11:40:00,8.06,8.1,8.06,8.09,354000.0,7.9456,7.9851,7.9456,7.9752,354000.0
2016-06-27 11:50:00,8.09,8.09,8.06,8.06,148168.0,7.9752,7.9752,7.9456,7.9456,148168.0
2016-06-27 12:00:00,8.06,8.07,8.04,8.06,169960.0,7.9456,7.9555,7.9259,7.9456,169960.0
2016-06-27 12:10:00,8.06,8.09,8.04,8.08,118936.0,7.9456,7.9752,7.9259,7.9653,118936.0
2016-06-27 12:20:00,8.08,8.11,8.06,8.11,103480.0,7.9653,7.9949,7.9456,7.9949,103480.0
2016-06-27 12:30:00,8.11,8.12,8.09,8.09,485640.0,7.9949,8.0048,7.9752,7.9752,485640.0
2016-06-27 12:40:00,8.08,8.08,8.06,8.07,104176.0,7.9653,7.9653,7.9456,7.9555,104176.0
2016-06-27 12:50:00,8.07,8.09,8.05,8.08,208288.0,7.9555,7.9752,7.9358,7.9653,208288.0
2016-06-27 13:00:00,8.08,8.1,8.07,8.07,147288.0,7.9653,7.9851,7.9555,7.9555,147288.0
2016-06-27 13:10:00,8.07,8.1,8.07,8.09,123200.0,7.9555,7.9851,7.9555,7.9752,123200.0
2016-06-27 13:20:00,8.09,8.12,8.09,8.1,180720.0,7.9752,8.0048,7.9752,7.9851,180720.0
2016-06-27 13:30:00,8.11,8.11,8.06,8.07,314400.0,7.9949,7.9949,7.9456,7.9555,314400.0
2016-06-27 13:40:00,8.07,8.08,8.03,8.04,306864.0,7.9555,7.9653,7.916,7.9259,306864.0
2016-06-27 13:50:00,8.04,8.06,8.03,8.04,226808.0,7.9259,7.9456,7.916,7.9259,226808.0
2016-06-27 14:00:00,8.04,8.05,8.02,8.03,121936.0,7.9259,7.9358,7.9062,7.916,121936.0
2016-06-27 14:10:00,8.03,8.04,8.0,8.01,163328.0,7.916,7.9259,7.8865,7.8963,163328.0
2016-06-27 14:20:00,8.02,8.05,8.01,8.05,139976.0,7.9062,7.9358,7.8963,7.9358,139976.0
2016-06-27 14:30:00,8.05,8.06,8.03,8.05,317080.0,7.9358,7.9456,7.916,7.9358,317080.0
2016-06-27 14:40:00,8.04,8.06,8.0,8.0,191672.0,7.9259,7.9456,7.8865,7.8865,191672.0
2016-06-27 14:50:00,8.0,8.01,7.98,8.0,141184.0,7.8865,7.8963,7.8668,7.8865,141184.0
2016-06-27 15:00:00,8.0,8.03,8.0,8.01,452416.0,7.8865,7.916,7.8865,7.8963,452416.0
2016-06-27 15:10:00,8.01,8.04,8.0,8.01,286504.0,7.8963,7.9259,7.8865,7.8963,286504.0
2016-06-27 15:20:00,8.01,8.01,7.97,8.01,292704.0,7.8963,7.8963,7.8569,7.8963,292704.0
2016-06-27 15:30:00,8.0,8.08,7.99,8.08,336472.0,7.8865,7.9653,7.8766,7.9653,336472.0
2016-06-27 15:40:00,8.07,8.08,8.05,8.08,742360.0,7.9555,7.9653,7.9358,7.9653,742360.0
2016-06-27 15:50:00,8.08,8.08,8.05,8.06,2063608.0,7.9653,7.9653,7.9358,7.9456,2063608.0
2016-06-28 09:30:00,8.22,8.28,8.22,8.27,3201072.0,8.1033,8.1625,8.1033,8.1526,3201072.0
2016-06-28 09:40:00,8.28,8.31,8.27,8.3,981032.0,8.1625,8.1921,8.1526,8.1822,981032.0
2016-06-28 09:50:00,8.31,8.34,8.3,8.33,410040.0,8.1921,8.2216,8.1822,8.2118,410040.0
2016-06-28 10:00:00,8.34,8.34,8.31,8.31,442216.0,8.2216,8.2216,8.1921,8.1921,442216.0
2016-06-28 10:10:00,8.31,8.32,8.3,8.31,326928.0,8.1921,8.2019,8.1822,8.1921,326928.0
2016-06-28 10:20:00,8.33,8.33,8.3,8.31,163640.0,8.2118,8.2118,8.1822,8.1921,163640.0
2016-06-28 10:30:00,8.31,8.33,8.3,8.3,516504.0,8.1921,8.2118,8.1822,8.1822,516504.0
2016-06-28 10:40:00,8.29,8.31,8.29,8.3,442272.0,8.1724,8.1921,8.1724,8.1822,442272.0
2016-06-28 10:50:00,8.31,8.32,8.29,8.3,54272.0,8.1921,8.2019,8.1724,8.1822,54272.0
2016-06-28 11:00:00,8.3,8.3,8.26,8.27,153616.0,8.1822,8.1822,8.1428,8.1526,153616.0
2016-06-28 11:10:00,8.26,8.29,8.26,8.29,118000.0,8.1428,8.1724,8.1428,8.1724,118000.0
2016-06-28 11:20:00,8.29,8.29,8.24,8.24,363216.0,8.1724,8.1724,8.1231,8.1231,363216.0
2016-06-28 11:30:00,8.24,8.26,8.24,8.26,104208.0,8.1231,8.1428,8.1231,8.1428,104208.0
2016-06-28 11:40:00,8.26,8.29,8.26,8.28,85240.0,8.1428,8.1724,8.1428,8.1625,85240.0
2016-06-28 11:50:00,8.29,8.3,8.28,8.29,407560.0,8.1724,8.1822,8.1625,8.1724,407560.0
2016-06-28 12:00:00,8.29,8.3,8.29,8.29,78128.0,8.1724,8.1822,8.1724,8.1724,78128.0
2016-06-28 12:10:00,8.29,8.29,8.28,8.28,16752.0,8.1724,8.1724,8.1625,8.1625,16752.0
2016-06-28 12:20:00,8.28,8.28,8.27,8.27,56600.0,8.1625,8.1625,8.1526,8.1526,56600.0
2016-06-28 12:30:00,8.27,8.31,8.27,8.31,40744.0,8.1526,8.1921,8.1526,8.1921,40744.0
2016-06-28 12:40:00,8.31,8.32,8.29,8.29,116200.0,8.1921,8.2019,8.1724,8.1724,116200.0
2016-06-28 12:50:00,8.3,8.31,8.3,8.3,143592.0,8.1822,8.1921,8.1822,8.1822,143592.0
2016-06-28 13:00:00,8.3,8.3,8.27,8.28,85720.0,8.1822,8.1822,8.1526,8.1625,85720.0
2016-06-28 13:10:00,8.28,8.3,8.28,8.28,167800.0,8.1625,8.1822,8.1625,8.1625,167800.0
2016-06-28 13:20:00,8.28,8.29,8.27,8.27,51160.0,8.1625,8.1724,8.1526,8.1526,51160.0
2016-06-28 13:30:00,8.27,8.29,8.26,8.29,163112.0,8.1526,8.1724,8.1428,8.1724,163112.0
2016-06-28 13:40:00,8.29,8.3,8.28,8.29,79912.0,8.1724,8.1822,8.1625,8.1724,79912.0
2016-06-28 13:50:00,8.28,8.28,8.28,8.28,8800.0,8.1625,8.1625,8.1625,8.1625,8800.0
2016-06-28 14:00:00,8.28,8.29,8.26,8.26,110592.0,8.1625,8.1724,8.1428,8.1428,110592.0
2016-06-28 14:10:00,8.27,8.27,8.25,8.27,192112.0,8.1526,8.1526,8.1329,8.1526,192112.0
2016-06-28 14:20:00,8.27,8.28,8.26,8.27,74760.0,8.1526,8.1625,8.1428,8.1526,74760.0
2016-06-28 14:30:00,8.27,8.33,8.27,8.32,262936.0,8.1526,8.2118,8.1526,8.2019,262936.0
2016-06-28 14:40:00,8.32,8.34,8.32,8.34,199232.0,8.2019,8.2216,8.2019,8.2216,199232.0
2016-06-28 14:50:00,8.34,8.38,8.34,8.36,351424.0,8.2216,8.2611,8.2216,8.2414,351424.0
2016-06-28 15:00:00,8.36,8.38,8.36,8.37,153288.0,8.2414,8.2611,8.2414,8.2512,153288.0
2016-06-28 15:10:00,8.37,8.4,8.37,8.37,159736.0,8.2512,8.2808,8.2512,8.2512,159736.0
2016-06-28 15:20:00,8.37,8.37,8.34,8.36,220120.0,8.2512,8.2512,8.2216,8.2414,220120.0
2016-06-28 15:30:00,8.36,8.38,8.35,8.38,312960.0,8.2414,8.2611,8.2315,8.2611,312960.0
2016-06-28 15:40:00,8.38,8.4,8.38,8.39,360024.0,8.2611,8.2808,8.2611,8.2709,360024.0
2016-06-28 15:50:00,8.4,8.4,8.38,8.4,576424.0,8.2808,8.2808,8.2611,8.2808,576424.0
2016-06-29 09:30:00,8.53,8.56,8.52,8.56,972312.0,8.4089,8.4385,8.3991,8.4385,972312.0
2016-06-29 09:40:00,8.55,8.58,8.54,8.58,845224.0,8.4287,8.4582,8.4188,8.4582,845224.0
2016-06-29 09:50:00,8.58,8.6,8.58,8.58,628184.0,8.4582,8.478,8.4582,8.4582,628184.0
2016-06-29 10:00:00,8.58,8.61,8.57,8.58,406024.0,8.4582,8.4878,8.4484,8.4582,406024.0
2016-06-29 10:10:00,8.58,8.61,8.58,8.6,571824.0,8.4582,8.4878,8.4582,8.478,571824.0
2016-06-29 10:20:00,8.61,8.61,8.6,8.61,579928.0,8.4878,8.4878,8.478,8.4878,579928.0
2016-06-29 10:30:00,8.61,8.62,8.58,8.58,358208.0,8.4878,8.4977,8.4582,8.4582,358208.0
2016-06-29 10:40:00,8.58,8.59,8.57,8.59,142160.0,8.4582,8.4681,8.4484,8.4681,142160.0
2016-06-29 10:50:00,8.59,8.6,8.58,8.59,108424.0,8.4681,8.478,8.4582,8.4681,108424.0
2016-06-29 11:00:00,8.59,8.61,8.59,8.6,244176.0,8.4681,8.4878,8.4681,8.478,244176.0
2016-06-29 11:10:00,8.6,8.63,8.6,8.62,559680.0,8.478,8.5075,8.478,8.4977,559680.0
2016-06-29 11:20:00,8.62,8.65,8.61,8.64,456136.0,8.4977,8.5272,8.4878,8.5174,456136.0
2016-06-29 11:30:00,8.65,8.65,8.64,8.64,354560.0,8.5272,8.5272,8.5174,8.5174,354560.0
2016-06-29 11:40:00,8.64,8.65,8.64,8.64,88776.0,8.5174,8.5272,8.5174,8.5174,88776.0
2016-06-29 11:50:00,8.65,8.67,8.64,8.67,158616.0,8.5272,8.547,8.5174,8.547,158616.0
2016-06-29 12:00:00,8.67,8.68,8.66,8.68,105776.0,8.547,8.5568,8.5371,8.5568,105776.0
2016-06-29 12:10:00,8.67,8.69,8.67,8.68,132408.0,8.547,8.5667,8.547,8.5568,132408.0
2016-06-29 12:20:00,8.69,8.69,8.68,8.69,177512.0,8.5667,8.5667,8.5568,8.5667,177512.0
2016-06-29 12:30:00,8.69,8.69,8.67,8.69,162760.0,8.5667,8.5667,8.547,8.5667,162760.0
2016-06-29 12:40:00,8.68,8.68,8.66,8.66,138320.0,8.5568,8.5568,8.5371,8.5371,138320.0
2016-06-29 12:50:00,8.67,8.67,8.66,8.66,104120.0,8.547,8.547,8.5371,8.5371,104120.0
2016-06-29 13:00:00,8.66,8.67,8.65,8.65,150824.0,8.5371,8.547,8.5272,8.5272,150824.0
2016-06-29 13:10:00,8.65,8.66,8.65,8.66,68256.0,8.5272,8.5371,8.5272,8.5371,68256.0
2016-06-29 13:20:00,8.67,8.68,8.66,8.67,178032.0,8.547,8.5568,8.5371,8.547,178032.0
2016-06-29 13:30:00,8.67,8.67,8.67,8.67,78400.0,8.547,8.547,8.547,8.547,78400.0
2016-06-29 13:40:00,8.68,8.69,8.68,8.68,84800.0,8.5568,8.5667,8.5568,8.5568,84800.0
2016-06-29 13:50:00,8.67,8.68,8.67,8.68,41600.0,8.547,8.5568,8.547,8.5568,41600.0
2016-06-29 14:00:00,8.68,8.7,8.68,8.69,88408.0,8.5568,8.5765,8.5568,8.5667,88408.0
2016-06-29 14:10:00,8.69,8.7,8.68,8.69,67560.0,8.5667,8.5765,8.5568,8.5667,67560.0
2016-06-29 14:20:00,8.68,8.71,8.68,8.7,143592.0,8.5568,8.5864,8.5568,8.5765,143592.0
2016-06-29 14:30:00,8.71,8.71,8.7,8.71,76152.0,8.5864,8.5864,8.5765,8.5864,76152.0
2016-06-29 14:40:00,8.71,8.72,8.7,8.7,424328.0,8.5864,8.5963,8.5765,8.5765,424328.0
2016-06-29 14:50:00,8.7,8.71,8.69,8.71,71840.0,8.5765,8.5864,8.5667,8.5864,71840.0
2016-06-29 15:00:00,8.71,8.72,8.71,8.72,130544.0,8.5864,8.5963,8.5864,8.5963,130544.0
2016-06-29 15:10:00,8.72,8.73,8.72,8.72,162256.0,8.5963,8.6061,8.5963,8.5963,162256.0
2016-06-29 15:20:00,8.72,8.72,8.7,8.72,196112.0,8.5963,8.5963,8.5765,8.5963,196112.0
2016-06-29 15:30:00,8.72,8.72,8.7,8.7,272032.0,8.5963,8.5963,8.5765,8.5765,272032.0
2016-06-29 15:40:00,8.7,8.7,8.68,8.7,466496.0,8.5765,8.5765,8.5568,8.5765,466496.0
2016-06-29 15:50:00,8.7,8.7,8.67,8.69,887312.0,8.5765,8.5765,8.547,8.5667,887312.0
2016-06-30 09:30:00,8.73,8.75,8.71,8.72,673816.0,8.6061,8.6258,8.5864,8.5963,673816.0
2016-06-30 09:40:00,8.72,8.74,8.7,8.72,782728.0,8.5963,8.616,8.5765,8.5963,782728.0
2016-06-30 09:50:00,8.72,8.72,8.67,8.68,478144.0,8.5963,8.5963,8.547,8.5568,478144.0
2016-06-30 10:00:00,8.68,8.7,8.67,8.7,167888.0,8.5568,8.5765,8.547,8.5765,167888.0
2016-06-30 10:10:00,8.7,8.71,8.7,8.7,181224.0,8.5765,8.5864,8.5765,8.5765,181224.0
2016-06-30 10:20:00,8.7,8.71,8.67,8.68,238616.0,8.5765,8.5864,8.547,8.5568,238616.0
2016-06-30 10:30:00,8.68,8.73,8.67,8.73,396248.0,8.5568,8.6061,8.547,8.6061,396248.0
2016-06-30 10:40:00,8.71,8.74,8.7,8.74,178352.0,8.5864,8.616,8.5765,8.616,178352.0
2016-06-30 10:50:00,8.74,8.76,8.74,8.76,306192.0,8.616,8.6357,8.616,8.6357,306192.0
2016-06-30 11:00:00,8.76,8.8,8.74,8.8,201640.0,8.6357,8.6751,8.616,8.6751,201640.0
2016-06-30 11:10:00,8.8,8.81,8.77,8.77,338264.0,8.6751,8.685,8.6455,8.6455,338264.0
2016-06-30 11:20:00,8.77,8.8,8.77,8.79,76048.0,8.6455,8.6751,8.6455,8.6653,76048.0
2016-06-30 11:30:00,8.8,8.82,8.8,8.8,402752.0,8.6751,8.6948,8.6751,8.6751,402752.0
2016-06-30 11:40:00,8.8,8.8,8.78,8.79,146000.0,8.6751,8.6751,8.6554,8.6653,146000.0
2016-06-30 11:50:00,8.79,8.81,8.79,8.81,83544.0,8.6653,8.685,8.6653,8.685,83544.0
2016-06-30 12:00:00,8.81,8.82,8.79,8.8,207872.0,8.685,8.6948,8.6653,8.6751,207872.0
2016-06-30 12:10:00,8.8,8.84,8.8,8.84,284160.0,8.6751,8.7146,8.6751,8.7146,284160.0
2016-06-30 12:20:00,8.84,8.86,8.84,8.85,176536.0,8.7146,8.7343,8.7146,8.7244,176536.0
2016-06-30 12:30:00,8.85,8.86,8.84,8.84,90432.0,8.7244,8.7343,8.7146,8.7146,90432.0
2016-06-30 12:40:00,8.84,8.84,8.83,8.84,194512.0,8.7146,8.7146,8.7047,8.7146,194512.0
2016-06-30 12:50:00,8.84,8.86,8.84,8.86,188712.0,8.7146,8.7343,8.7146,8.7343,188712.0
2016-06-30 13:00:00,8.85,8.86,8.84,8.85,34600.0,8.7244,8.7343,8.7146,8.7244,34600.0
2016-06-30 13:10:00,8.85,8.85,8.84,8.84,108720.0,8.7244,8.7244,8.7146,8.7146,108720.0
2016-06-30 13:20:00,8.84,8.84,8.82,8.83,85472.0,8.7146,8.7146,8.6948,8.7047,85472.0
2016-06-30 13:30:00,8.83,8.84,8.83,8.83,50952.0,8.7047,8.7146,8.7047,8.7047,50952.0
2016-06-30 13:40:00,8.83,8.85,8.83,8.84,76560.0,8.7047,8.7244,8.7047,8.7146,76560.0
2016-06-30 13:50:00,8.85,8.85,8.83,8.85,68304.0,8.7244,8.7244,8.7047,8.7244,68304.0
2016-06-30 14:00:00,8.85,8.86,8.84,8.86,125208.0,8.7244,8.7343,8.7146,8.7343,125208.0
2016-06-30 14:10:00,8.86,8.87,8.86,8.87,47720.0,8.7343,8.7441,8.7343,8.7441,47720.0
2016-06-30 14:20:00,8.88,8.88,8.85,8.85,272200.0,8.754,8.754,8.7244,8.7244,272200.0
2016-06-30 14:30:00,8.86,8.86,8.85,8.85,106192.0,8.7343,8.7343,8.7244,8.7244,106192.0
2016-06-30 14:40:00,8.86,8.87,8.85,8.87,273680.0,8.7343,8.7441,8.7244,8.7441,273680.0
2016-06-30 14:50:00,8.87,8.89,8.87,8.88,219712.0,8.7441,8.7638,8.7441,8.754,219712.0
2016-06-30 15:00:00,8.88,8.89,8.88,8.88,182432.0,8.754,8.7638,8.754,8.754,182432.0
2016-06-30 15:10:00,8.88,8.88,8.86,8.86,141592.0,8.754,8.754,8.7343,8.7343,141592.0
2016-06-30 15:20:00,8.86,8.9,8.86,8.89,166232.0,8.7343,8.7737,8.7343,8.7638,166232.0
2016-06-30 15:30:00,8.89,8.9,8.88,8.88,119256.0,8.7638,8.7737,8.754,8.754,119256.0
2016-06-30 15:40:00,8.88,8.88,8.85,8.85,528536.0,8.754,8.754,8.7244,8.7244,528536.0
2016-06-30 15:50:00,8.85,8.9,8.85,8.9,871136.0,8.7244,8.7737,8.7244,8.7737,871136.0
2016-07-01 09:30:00,8.89,8.95,8.88,8.95,691456.0,8.7638,8.823,8.754,8.823,691456.0
2016-07-01 09:40:00,8.95,8.97,8.95,8.97,436128.0,8.823,8.8427,8.823,8.8427,436128.0
2016-07-01 09:50:00,8.97,9.0,8.97,8.99,405856.0,8.8427,8.8723,8.8427,8.8624,405856.0
2016-07-01 10:00:00,8.99,9.02,8.99,9.0,572768.0,8.8624,8.892,8.8624,8.8723,572768.0
2016-07-01 10:10:00,9.0,9.03,9.0,9.03,119720.0,8.8723,8.9019,8.8723,8.9019,119720.0
2016-07-01 10:20:00,9.03,9.03,9.02,9.02,269072.0,8.9019,8.9019,8.892,8.892,269072.0
2016-07-01 10:30:00,9.03,9.04,9.02,9.03,225320.0,8.9019,8.9117,8.892,8.9019,225320.0
2016-07-01 10:40:00,9.03,9.05,9.03,9.04,146816.0,8.9019,8.9216,8.9019,8.9117,146816.0
2016-07-01 10:50:00,9.04,9.05,9.03,9.04,135920.0,8.9117,8.9216,8.9019,8.9117,135920.0
2016-07-01 11:00:00,9.04,9.05,9.03,9.03,164280.0,8.9117,8.9216,8.9019,8.9019,164280.0
2016-07-01 11:10:00,9.03,9.03,9.02,9.02,373208.0,8.9019,8.9019,8.892,8.892,373208.0
2016-07-01 11:20:00,9.03,9.03,9.0,9.02,179768.0,8.9019,8.9019,8.8723,8.892,179768.0
2016-07-01 11:30:00,9.02,9.02,9.0,9.01,176976.0,8.892,8.892,8.8723,8.8821,176976.0
2016-07-01 11:40:00,9.01,9.01,8.99,9.01,117856.0,8.8821,8.8821,8.8624,8.8821,117856.0
2016-07-01 11:50:00,9.01,9.02,9.01,9.02,219896.0,8.8821,8.892,8.8821,8.892,219896.0
2016-07-01 12:00:00,9.02,9.02,9.01,9.01,83712.0,8.892,8.892,8.8821,8.8821,83712.0
2016-07-01 12:10:00,9.01,9.02,9.01,9.01,36976.0,8.8821,8.892,8.8821,8.8821,36976.0
2016-07-01 12:20:00,9.01,9.01,8.98,8.99,127328.0,8.8821,8.8821,8.8526,8.8624,127328.0
2016-07-01 12:30:00,8.99,9.0,8.99,9.0,149784.0,8.8624,8.8723,8.8624,8.8723,149784.0
2016-07-01 12:40:00,9.0,9.01,8.99,9.0,293672.0,8.8723,8.8821,8.8624,8.8723,293672.0
2016-07-01 12:50:00,8.99,9.01,8.99,9.0,31800.0,8.8624,8.8821,8.8624,8.8723,31800.0
2016-07-01 13:00:00,9.0,9.02,9.0,9.01,26976.0,8.8723,8.892,8.8723,8.8821,26976.0
2016-07-01 13:10:00,9.02,9.02,9.0,9.0,25576.0,8.892,8.892,8.8723,8.8723,25576.0
2016-07-01 13:20:00,8.99,8.99,8.96,8.96,119440.0,8.8624,8.8624,8.8328,8.8328,119440.0
2016-07-01 13:30:00,8.96,8.98,8.96,8.97,564968.0,8.8328,8.8526,8.8328,8.8427,564968.0
2016-07-01 13:40:00,8.97,8.99,8.97,8.99,54968.0,8.8427,8.8624,8.8427,8.8624,54968.0
2016-07-01 13:50:00,8.99,8.99,8.97,8.97,223912.0,8.8624,8.8624,8.8427,8.8427,223912.0
2016-07-01 14:00:00,8.98,8.99,8.97,8.98,16608.0,8.8526,8.8624,8.8427,8.8526,16608.0
2016-07-01 14:10:00,8.98,8.98,8.97,8.97,12000.0,8.8526,8.8526,8.8427,8.8427,12000.0
2016-07-01 14:20:00,8.97,8.98,8.96,8.97,134328.0,8.8427,8.8526,8.8328,8.8427,134328.0
2016-07-01 14:30:00,8.97,8.98,8.96,8.96,43200.0,8.8427,8.8526,8.8328,8.8328,43200.0
2016-07-01 14:40:00,8.96,8.96,8.95,8.95,47328.0,8.8328,8.8328,8.823,8.823,47328.0
2016-07-01 14:50:00,8.96,8.97,8.95,8.97,382408.0,8.8328,8.8427,8.823,8.8427,382408.0
2016-07-01 15:00:00,8.98,9.01,8.98,9.0,222512.0,8.8526,8.8821,8.8526,8.8723,222512.0
2016-07-01 15:10:00,9.0,9.01,9.0,9.0,65288.0,8.8723,8.8821,8.8723,8.8723,65288.0
2016-07-01 15:20:00,9.01,9.01,8.99,9.0,102912.0,8.8821,8.8821,8.8624,8.8723,102912.0
2016-07-01 15:30:00,9.0,9.01,8.97,8.98,121640.0,8.8723,8.8821,8.8427,8.8526,121640.0
2016-07-01 15:40:00,8.98,8.99,8.98,8.99,153048.0,8.8526,8.8624,8.8526,8.8624,153048.0
2016-07-01 15:50:00,8.99,9.01,8.98,8.98,985048.0,8.8624,8.8821,8.8526,8.8526,985048.0
2016-07-05 09:30:00,8.9,8.91,8.86,8.87,804416.0,8.7737,8.7836,8.7343,8.7441,804416.0
2016-07-05 09:40:00,8.87,8.87,8.83,8.83,461952.0,8.7441,8.7441,8.7047,8.7047,461952.0
2016-07-05 09:50:00,8.83,8.86,8.82,8.86,202920.0,8.7047,8.7343,8.6948,8.7343,202920.0
2016-07-05 10:00:00,8.85,8.86,8.83,8.83,143800.0,8.7244,8.7343,8.7047,8.7047,143800.0
2016-07-05 10:10:00,8.83,8.85,8.81,8.84,181848.0,8.7047,8.7244,8.685,8.7146,181848.0
2016-07-05 10:20:00,8.84,8.88,8.83,8.85,245504.0,8.7146,8.754,8.7047,8.7244,245504.0
2016-07-05 10:30:00,8.87,8.88,8.86,8.87,268144.0,8.7441,8.754,8.7343,8.7441,268144.0
2016-07-05 10:40:00,8.88,8.89,8.85,8.85,79720.0,8.754,8.7638,8.7244,8.7244,79720.0
2016-07-05 10:50:00,8.85,8.85,8.83,8.85,26000.0,8.7244,8.7244,8.7047,8.7244,26000.0
2016-07-05 11:00:00,8.84,8.85,8.82,8.85,68840.0,8.7146,8.7244,8.6948,8.7244,68840.0
2016-07-05 11:10:00,8.84,8.87,8.81,8.87,274496.0,8.7146,8.7441,8.685,8.7441,274496.0
2016-07-05 11:20:00,8.86,8.87,8.85,8.85,49680.0,8.7343,8.7441,8.7244,8.7244,49680.0
2016-07-05 11:30:00,8.85,8.85,8.84,8.84,27520.0,8.7244,8.7244,8.7146,8.7146,27520.0
2016-07-05 11:40:00,8.84,8.84,8.82,8.83,81056.0,8.7146,8.7146,8.6948,8.7047,81056.0
2016-07-05 11:50:00,8.83,8.83,8.81,8.82,308288.0,8.7047,8.7047,8.685,8.6948,308288.0
2016-07-05 12:00:00,8.83,8.84,8.82,8.84,31920.0,8.7047,8.7146,8.6948,8.7146,31920.0
2016-07-05 12:10:00,8.83,8.84,8.82,8.83,106584.0,8.7047,8.7146,8.6948,8.7047,106584.0
2016-07-05 12:20:00,8.84,8.86,8.84,8.86,154160.0,8.7146,8.7343,8.7146,8.7343,154160.0
2016-07-05 12:30:00,8.86,8.86,8.84,8.84,133272.0,8.7343,8.7343,8.7146,8.7146,133272.0
2016-07-05 12:40:00,8.84,8.85,8.84,8.84,56000.0,8.7146,8.7244,8.7146,8.7146,56000.0
2016-07-05 12:50:00,8.84,8.84,8.83,8.83,53240.0,8.7146,8.7146,8.7047,8.7047,53240.0
2016-07-05 13:00:00,8.83,8.84,8.83,8.84,35256.0,8.7047,8.7146,8.7047,8.7146,35256.0
2016-07-05 13:10:00,8.84,8.84,8.82,8.82,38448.0,8.7146,8.7146,8.6948,8.6948,38448.0
2016-07-05 13:20:00,8.82,8.83,8.82,8.82,30400.0,8.6948,8.7047,8.6948,8.6948,30400.0
2016-07-05 13:30:00,8.82,8.82,8.8,8.8,188952.0,8.6948,8.6948,8.6751,8.6751,188952.0
2016-07-05 13:40:00,8.79,8.8,8.78,8.79,161728.0,8.6653,8.6751,8.6554,8.6653,161728.0
2016-07-05 13:50:00,8.79,8.8,8.79,8.8,101176.0,8.6653,8.6751,8.6653,8.6751,101176.0
2016-07-05 14:00:00,8.79,8.81,8.79,8.81,106824.0,8.6653,8.685,8.6653,8.685,106824.0
2016-07-05 14:10:00,8.81,8.84,8.81,8.83,156000.0,8.685,8.7146,8.685,8.7047,156000.0
2016-07-05 14:20:00,8.83,8.83,8.8,8.81,112704.0,8.7047,8.7047,8.6751,8.685,112704.0
2016-07-05 14:30:00,8.81,8.82,8.81,8.81,115872.0,8.685,8.6948,8.685,8.685,115872.0
2016-07-05 14:40:00,8.8,8.81,8.79,8.79,54768.0,8.6751,8.685,8.6653,8.6653,54768.0
2016-07-05 14:50:00,8.78,8.81,8.78,8.81,186056.0,8.6554,8.685,8.6554,8.685,186056.0
2016-07-05 15:00:00,8.81,8.83,8.81,8.82,88328.0,8.685,8.7047,8.685,8.6948,88328.0
2016-07-05 15:10:00,8.82,8.83,8.81,8.83,157200.0,8.6948,8.7047,8.685,8.7047,157200.0
2016-07-05 15:20:00,8.83,8.84,8.82,8.83,36816.0,8.7047,8.7146,8.6948,8.7047,36816.0
2016-07-05 15:30:00,8.83,8.87,8.83,8.87,479336.0,8.7047,8.7441,8.7047,8.7441,479336.0
2016-07-05 15:40:00,8.87,8.9,8.87,8.89,309368.0,8.7441,8.7737,8.7441,8.7638,309368.0
2016-07-05 15:50:00,8.89,8.89,8.87,8.88,940584.0,8.7638,8.7638,8.7441,8.754,940584.0
2016-07-06 09:30:00,8.79,8.81,8.74,8.75,785456.0,8.6653,8.685,8.616,8.6258,785456.0
2016-07-06 09:40:00,8.74,8.77,8.74,8.76,214592.0,8.616,8.6455,8.616,8.6357,214592.0
2016-07-06 09:50:00,8.76,8.82,8.76,8.81,201752.0,8.6357,8.6948,8.6357,8.685,201752.0
2016-07-06 10:00:00,8.81,8.87,8.81,8.85,738456.0,8.685,8.7441,8.685,8.7244,738456.0
2016-07-06 10:10:00,8.86,8.87,8.81,8.81,489416.0,8.7343,8.7441,8.685,8.685,489416.0
2016-07-06 10:20:00,8.82,8.84,8.8,8.8,100920.0,8.6948,8.7146,8.6751,8.6751,100920.0
2016-07-06 10:30:00,8.8,8.82,8.77,8.82,270744.0,8.6751,8.6948,8.6455,8.6948,270744.0
2016-07-06 10:40:00,8.82,8.83,8.81,8.82,244568.0,8.6948,8.7047,8.685,8.6948,244568.0
2016-07-06 10:50:00,8.82,8.9,8.82,8.89,344912.0,8.6948,8.7737,8.6948,8.7638,344912.0
2016-07-06 11:00:00,8.9,8.92,8.9,8.92,566936.0,8.7737,8.7934,8.7737,8.7934,566936.0
2016-07-06 11:10:00,8.92,8.96,8.92,8.96,696408.0,8.7934,8.8328,8.7934,8.8328,696408.0
2016-07-06 11:20:00,8.96,8.96,8.93,8.93,190160.0,8.8328,8.8328,8.8033,8.8033,190160.0
2016-07-06 11:30:00,8.93,8.94,8.92,8.93,116216.0,8.8033,8.8131,8.7934,8.8033,116216.0
2016-07-06 11:40:00,8.93,8.93,8.92,8.93,142400.0,8.8033,8.8033,8.7934,8.8033,142400.0
2016-07-06 11:50:00,8.93,8.95,8.92,8.95,338024.0,8.8033,8.823,8.7934,8.823,338024.0
2016-07-06 12:00:00,8.95,9.0,8.95,8.99,810984.0,8.823,8.8723,8.823,8.8624,810984.0
2016-07-06 12:10:00,8.99,9.0,8.98,8.99,97088.0,8.8624,8.8723,8.8526,8.8624,97088.0
2016-07-06 12:20:00,8.99,9.0,8.98,8.99,94400.0,8.8624,8.8723,8.8526,8.8624,94400.0
2016-07-06 12:30:00,8.99,9.0,8.98,8.98,55664.0,8.8624,8.8723,8.8526,8.8526,55664.0
2016-07-06 12:40:00,8.99,9.0,8.97,8.97,135112.0,8.8624,8.8723,8.8427,8.8427,135112.0
2016-07-06 12:50:00,8.97,9.0,8.97,9.0,76296.0,8.8427,8.8723,8.8427,8.8723,76296.0
2016-07-06 13:00:00,9.0,9.02,8.99,9.0,189752.0,8.8723,8.892,8.8624,8.8723,189752.0
2016-07-06 13:10:00,9.0,9.0,8.99,9.0,86480.0,8.8723,8.8723,8.8624,8.8723,86480.0
2016-07-06 13:20:00,8.99,9.0,8.97,8.97,28352.0,8.8624,8.8723,8.8427,8.8427,28352.0
2016-07-06 13:30:00,8.99,8.99,8.97,8.99,66888.0,8.8624,8.8624,8.8427,8.8624,66888.0
2016-07-06 13:40:00,8.97,8.97,8.96,8.96,20040.0,8.8427,8.8427,8.8328,8.8328,20040.0
2016-07-06 13:50:00,8.96,8.97,8.96,8.96,43224.0,8.8328,8.8427,8.8328,8.8328,43224.0
2016-07-06 14:00:00,8.95,8.98,8.94,8.97,214504.0,8.823,8.8526,8.8131,8.8427,214504.0
2016-07-06 14:10:00,8.98,8.98,8.93,8.97,114496.0,8.8526,8.8526,8.8033,8.8427,114496.0
2016-07-06 14:20:00,8.97,8.97,8.96,8.96,44592.0,8.8427,8.8427,8.8328,8.8328,44592.0
2016-07-06 14:30:00,8.97,9.01,8.97,9.0,165560.0,8.8427,8.8821,8.8427,8.8723,165560.0
2016-07-06 14:40:00,9.0,9.0,8.98,8.99,236520.0,8.8723,8.8723,8.8526,8.8624,236520.0
2016-07-06 14:50:00,8.99,9.02,8.99,9.01,232352.0,8.8624,8.892,8.8624,8.8821,232352.0
2016-07-06 15:00:00,9.01,9.01,8.99,9.0,119976.0,8.8821,8.8821,8.8624,8.8723,119976.0
2016-07-06 15:10:00,9.01,9.01,8.99,9.0,30192.0,8.8821,8.8821,8.8624,8.8723,30192.0
2016-07-06 15:20:00,8.99,8.99,8.96,8.97,142312.0,8.8624,8.8624,8.8328,8.8427,142312.0
2016-07-06 15:30:00,8.97,9.0,8.97,9.0,73032.0,8.8427,8.8723,8.8427,8.8723,73032.0
2016-07-06 15:40:00,9.0,9.01,9.0,9.0,366936.0,8.8723,8.8821,8.8723,8.8723,366936.0
2016-07-06 15:50:00,9.0,9.03,8.99,9.02,1028208.0,8.8723,8.9019,8.8624,8.892,1028208.0
2016-07-07 09:30:00,9.03,9.08,9.03,9.07,1631408.0,8.9019,8.9511,8.9019,8.9413,1631408.0
2016-07-07 09:40:00,9.06,9.09,9.06,9.09,823232.0,8.9314,8.961,8.9314,8.961,823232.0
2016-07-07 09:50:00,9.09,9.11,9.09,9.1,479776.0,8.961,8.9807,8.961,8.9709,479776.0
2016-07-07 10:00:00,9.09,9.1,9.07,9.08,139624.0,8.961,8.9709,8.9413,8.9511,139624.0
2016-07-07 10:10:00,9.08,9.1,9.08,9.1,200064.0,8.9511,8.9709,8.9511,8.9709,200064.0
2016-07-07 10:20:00,9.09,9.09,9.07,9.09,156936.0,8.961,8.961,8.9413,8.961,156936.0
2016-07-07 10:30:00,9.09,9.1,9.09,9.1,75600.0,8.961,8.9709,8.961,8.9709,75600.0
2016-07-07 10:40:00,9.1,9.1,9.08,9.08,221600.0,8.9709,8.9709,8.9511,8.9511,221600.0
2016-07-07 10:50:00,9.07,9.08,9.04,9.04,264016.0,8.9413,8.9511,8.9117,8.9117,264016.0
2016-07-07 11:00:00,9.04,9.05,9.03,9.04,817048.0,8.9117,8.9216,8.9019,8.9117,817048.0
2016-07-07 11:10:00,9.05,9.06,9.04,9.04,271200.0,8.9216,8.9314,8.9117,8.9117,271200.0
2016-07-07 11:20:00,9.05,9.05,9.02,9.04,278584.0,8.9216,8.9216,8.892,8.9117,278584.0
2016-07-07 11:30:00,9.04,9.05,9.02,9.05,164768.0,8.9117,8.9216,8.892,8.9216,164768.0
2016-07-07 11:40:00,9.05,9.05,9.02,9.02,194464.0,8.9216,8.9216,8.892,8.892,194464.0
2016-07-07 11:50:00,9.02,9.04,9.01,9.04,91352.0,8.892,8.9117,8.8821,8.9117,91352.0
2016-07-07 12:00:00,9.04,9.05,9.03,9.03,137360.0,8.9117,8.9216,8.9019,8.9019,137360.0
2016-07-07 12:10:00,9.04,9.06,9.04,9.06,100016.0,8.9117,8.9314,8.9117,8.9314,100016.0
2016-07-07 12:20:00,9.06,9.06,9.03,9.05,129040.0,8.9314,8.9314,8.9019,8.9216,129040.0
2016-07-07 12:30:00,9.06,9.06,9.04,9.05,293816.0,8.9314,8.9314,8.9117,8.9216,293816.0
2016-07-07 12:40:00,9.05,9.05,9.03,9.03,113640.0,8.9216,8.9216,8.9019,8.9019,113640.0
2016-07-07 12:50:00,9.03,9.03,9.0,9.0,350328.0,8.9019,8.9019,8.8723,8.8723,350328.0
2016-07-07 13:00:00,9.0,9.01,8.99,9.01,134672.0,8.8723,8.8821,8.8624,8.8821,134672.0
2016-07-07 13:10:00,9.01,9.02,9.0,9.02,155992.0,8.8821,8.892,8.8723,8.892,155992.0
2016-07-07 13:20:00,9.02,9.04,9.02,9.03,128488.0,8.892,8.9117,8.892,8.9019,128488.0
2016-07-07 13:30:00,9.04,9.05,9.03,9.04,90400.0,8.9117,8.9216,8.9019,8.9117,90400.0
2016-07-07 13:40:00,9.03,9.03,9.02,9.03,59136.0,8.9019,8.9019,8.892,8.9019,59136.0
2016-07-07 13:50:00,9.02,9.03,9.01,9.03,53032.0,8.892,8.9019,8.8821,8.9019,53032.0
2016-07-07 14:00:00,9.03,9.05,9.03,9.03,31808.0,8.9019,8.9216,8.9019,8.9019,31808.0
2016-07-07 14:10:00,9.02,9.02,9.0,9.01,311168.0,8.892,8.892,8.8723,8.8821,311168.0
2016-07-07 14:20:00,9.01,9.04,9.01,9.02,246784.0,8.8821,8.9117,8.8821,8.892,246784.0
2016-07-07 14:30:00,9.03,9.03,9.01,9.02,223976.0,8.9019,8.9019,8.8821,8.892,223976.0
2016-07-07 14:40:00,9.01,9.01,9.0,9.01,109600.0,8.8821,8.8821,8.8723,8.8821,109600.0
2016-07-07 14:50:00,9.01,9.02,8.99,9.0,77600.0,8.8821,8.892,8.8624,8.8723,77600.0
2016-07-07 15:00:00,9.0,9.04,8.99,9.04,257272.0,8.8723,8.9117,8.8624,8.9117,257272.0
2016-07-07 15:10:00,9.04,9.05,9.03,9.05,199800.0,8.9117,8.9216,8.9019,8.9216,199800.0
2016-07-07 15:20:00,9.05,9.05,9.04,9.04,99320.0,8.9216,8.9216,8.9117,8.9117,99320.0
2016-07-07 15:30:00,9.05,9.07,9.04,9.07,180976.0,8.9216,8.9413,8.9117,8.9413,180976.0
2016-07-07 15:40:00,9.07,9.08,9.06,9.07,582888.0,8.9413,8.9511,8.9314,8.9413,582888.0
2016-07-07 15:50:00,9.07,9.07,9.06,9.07,892440.0,8.9413,8.9413,8.9314,8.9413,892440.0
2016-07-08 09:30:00,9.16,9.2,9.14,9.18,1322152.0,9.03,9.0694,9.0103,9.0497,1322152.0
2016-07-08 09:40:00,9.19,9.24,9.19,9.24,550552.0,9.0596,9.1089,9.0596,9.1089,550552.0
2016-07-08 09:50:00,9.24,9.25,9.22,9.22,487416.0,9.1089,9.1187,9.0892,9.0892,487416.0
2016-07-08 10:00:00,9.24,9.26,9.23,9.26,374608.0,9.1089,9.1286,9.099,9.1286,374608.0
2016-07-08 10:10:00,9.26,9.26,9.24,9.25,265368.0,9.1286,9.1286,9.1089,9.1187,265368.0
2016-07-08 10:20:00,9.25,9.26,9.24,9.26,285920.0,9.1187,9.1286,9.1089,9.1286,285920.0
2016-07-08 10:30:00,9.25,9.26,9.24,9.26,228048.0,9.1187,9.1286,9.1089,9.1286,228048.0
2016-07-08 10:40:00,9.26,9.28,9.26,9.27,172640.0,9.1286,9.1483,9.1286,9.1384,172640.0
2016-07-08 10:50:00,9.28,9.3,9.27,9.29,817560.0,9.1483,9.168,9.1384,9.1582,817560.0
2016-07-08 11:00:00,9.29,9.3,9.29,9.29,264784.0,9.1582,9.168,9.1582,9.1582,264784.0
2016-07-08 11:10:00,9.29,9.31,9.29,9.31,380416.0,9.1582,9.1779,9.1582,9.1779,380416.0
2016-07-08 11:20:00,9.31,9.32,9.3,9.32,672952.0,9.1779,9.1877,9.168,9.1877,672952.0
2016-07-08 11:30:00,9.31,9.32,9.3,9.3,271704.0,9.1779,9.1877,9.168,9.168,271704.0
2016-07-08 11:40:00,9.3,9.31,9.3,9.31,409464.0,9.168,9.1779,9.168,9.1779,409464.0
2016-07-08 11:50:00,9.31,9.32,9.31,9.31,227840.0,9.1779,9.1877,9.1779,9.1779,227840.0
2016-07-08 12:00:00,9.31,9.31,9.3,9.3,310112.0,9.1779,9.1779,9.168,9.168,310112.0
2016-07-08 12:10:00,9.3,9.31,9.3,9.31,102768.0,9.168,9.1779,9.168,9.1779,102768.0
2016-07-08 12:20:00,9.31,9.31,9.3,9.3,179720.0,9.1779,9.1779,9.168,9.168,179720.0
2016-07-08 12:30:00,9.3,9.3,9.29,9.3,204864.0,9.168,9.168,9.1582,9.168,204864.0
2016-07-08 12:40:00,9.3,9.31,9.3,9.3,102288.0,9.168,9.1779,9.168,9.168,102288.0
2016-07-08 12:50:00,9.3,9.31,9.3,9.31,213760.0,9.168,9.1779,9.168,9.1779,213760.0
2016-07-08 13:00:00,9.3,9.32,9.3,9.32,263456.0,9.168,9.1877,9.168,9.1877,263456.0
2016-07-08 13:10:00,9.32,9.32,9.31,9.31,22400.0,9.1877,9.1877,9.1779,9.1779,22400.0
2016-07-08 13:20:00,9.31,9.32,9.31,9.32,150968.0,9.1779,9.1877,9.1779,9.1877,150968.0
2016-07-08 13:30:00,9.32,9.32,9.31,9.32,199968.0,9.1877,9.1877,9.1779,9.1877,199968.0
2016-07-08 13:40:00,9.32,9.33,9.31,9.32,133936.0,9.1877,9.1976,9.1779,9.1877,133936.0
2016-07-08 13:50:00,9.32,9.32,9.32,9.32,50000.0,9.1877,9.1877,9.1877,9.1877,50000.0
2016-07-08 14:00:00,9.32,9.32,9.31,9.31,66864.0,9.1877,9.1877,9.1779,9.1779,66864.0
2016-07-08 14:10:00,9.32,9.33,9.32,9.33,96608.0,9.1877,9.1976,9.1877,9.1976,96608.0
2016-07-08 14:20:00,9.33,9.34,9.33,9.34,127088.0,9.1976,9.2075,9.1976,9.2075,127088.0
2016-07-08 14:30:00,9.34,9.35,9.34,9.34,383128.0,9.2075,9.2173,9.2075,9.2075,383128.0
2016-07-08 14:40:00,9.34,9.35,9.34,9.35,95544.0,9.2075,9.2173,9.2075,9.2173,95544.0
2016-07-08 14:50:00,9.34,9.36,9.34,9.35,545936.0,9.2075,9.2272,9.2075,9.2173,545936.0
2016-07-08 15:00:00,9.34,9.35,9.34,9.35,89960.0,9.2075,9.2173,9.2075,9.2173,89960.0
2016-07-08 15:10:00,9.35,9.36,9.34,9.35,124392.0,9.2173,9.2272,9.2075,9.2173,124392.0
2016-07-08 15:20:00,9.35,9.35,9.33,9.33,106344.0,9.2173,9.2173,9.1976,9.1976,106344.0
2016-07-08 15:30:00,9.33,9.34,9.32,9.34,232448.0,9.1976,9.2075,9.1877,9.2075,232448.0
2016-07-08 15:40:00,9.34,9.34,9.33,9.34,198408.0,9.2075,9.2075,9.1976,9.2075,198408.0
2016-07-08 15:50:00,9.34,9.36,9.34,9.35,647600.0,9.2075,9.2272,9.2075,9.2173,647600.0
2016-07-11 09:30:00,9.41,9.47,9.41,9.47,1190176.0,9.2765,9.3356,9.2765,9.3356,1190176.0
2016-07-11 09:40:00,9.46,9.49,9.46,9.48,905776.0,9.3258,9.3553,9.3258,9.3455,905776.0
2016-07-11 09:50:00,9.48,9.48,9.47,9.47,219344.0,9.3455,9.3455,9.3356,9.3356,219344.0
2016-07-11 10:00:00,9.47,9.48,9.46,9.48,323408.0,9.3356,9.3455,9.3258,9.3455,323408.0
2016-07-11 10:10:00,9.48,9.48,9.45,9.46,153680.0,9.3455,9.3455,9.3159,9.3258,153680.0
2016-07-11 10:20:00,9.46,9.47,9.43,9.45,302512.0,9.3258,9.3356,9.2962,9.3159,302512.0
2016-07-11 10:30:00,9.45,9.47,9.45,9.47,164576.0,9.3159,9.3356,9.3159,9.3356,164576.0
2016-07-11 10:40:00,9.47,9.48,9.46,9.48,108336.0,9.3356,9.3455,9.3258,9.3455,108336.0
2016-07-11 10:50:00,9.48,9.49,9.47,9.49,428336.0,9.3455,9.3553,9.3356,9.3553,428336.0
2016-07-11 11:00:00,9.49,9.5,9.49,9.49,315392.0,9.3553,9.3652,9.3553,9.3553,315392.0
2016-07-11 11:10:00,9.49,9.5,9.48,9.49,264200.0,9.3553,9.3652,9.3455,9.3553,264200.0
2016-07-11 11:20:00,9.49,9.49,9.49,9.49,28680.0,9.3553,9.3553,9.3553,9.3553,28680.0
2016-07-11 11:30:00,9.49,9.5,9.49,9.49,318656.0,9.3553,9.3652,9.3553,9.3553,318656.0
2016-07-11 11:40:00,9.49,9.49,9.48,9.49,92632.0,9.3553,9.3553,9.3455,9.3553,92632.0
2016-07-11 11:50:00,9.49,9.5,9.49,9.49,121296.0,9.3553,9.3652,9.3553,9.3553,121296.0
2016-07-11 12:00:00,9.49,9.5,9.49,9.5,61952.0,9.3553,9.3652,9.3553,9.3652,61952.0
2016-07-11 12:10:00,9.49,9.5,9.49,9.5,25864.0,9.3553,9.3652,9.3553,9.3652,25864.0
2016-07-11 12:20:00,9.49,9.5,9.49,9.49,25496.0,9.3553,9.3652,9.3553,9.3553,25496.0
2016-07-11 12:30:00,9.49,9.52,9.49,9.52,178896.0,9.3553,9.3849,9.3553,9.3849,178896.0
2016-07-11 12:40:00,9.52,9.53,9.51,9.52,606952.0,9.3849,9.3948,9.375,9.3849,606952.0
2016-07-11 12:50:00,9.52,9.53,9.52,9.52,97672.0,9.3849,9.3948,9.3849,9.3849,97672.0
2016-07-11 13:00:00,9.52,9.52,9.51,9.51,27312.0,9.3849,9.3849,9.375,9.375,27312.0
2016-07-11 13:10:00,9.51,9.52,9.51,9.51,74200.0,9.375,9.3849,9.375,9.375,74200.0
2016-07-11 13:20:00,9.51,9.51,9.5,9.5,112928.0,9.375,9.375,9.3652,9.3652,112928.0
2016-07-11 13:30:00,9.5,9.51,9.5,9.5,42640.0,9.3652,9.375,9.3652,9.3652,42640.0
2016-07-11 13:40:00,9.5,9.51,9.49,9.5,212720.0,9.3652,9.375,9.3553,9.3652,212720.0
2016-07-11 13:50:00,9.51,9.51,9.49,9.49,56872.0,9.375,9.375,9.3553,9.3553,56872.0
2016-07-11 14:00:00,9.49,9.49,9.48,9.49,69496.0,9.3553,9.3553,9.3455,9.3553,69496.0
2016-07-11 14:10:00,9.49,9.49,9.49,9.49,58624.0,9.3553,9.3553,9.3553,9.3553,58624.0
2016-07-11 14:20:00,9.49,9.5,9.49,9.49,100616.0,9.3553,9.3652,9.3553,9.3553,100616.0
2016-07-11 14:30:00,9.5,9.5,9.49,9.5,94456.0,9.3652,9.3652,9.3553,9.3652,94456.0
2016-07-11 14:40:00,9.5,9.5,9.49,9.49,53704.0,9.3652,9.3652,9.3553,9.3553,53704.0
2016-07-11 14:50:00,9.49,9.49,9.49,9.49,21136.0,9.3553,9.3553,9.3553,9.3553,21136.0
2016-07-11 15:00:00,9.49,9.5,9.49,9.5,59896.0,9.3553,9.3652,9.3553,9.3652,59896.0
2016-07-11 15:10:00,9.5,9.51,9.5,9.51,118008.0,9.3652,9.375,9.3652,9.375,118008.0
2016-07-11 15:20:00,9.51,9.51,9.49,9.5,108000.0,9.375,9.375,9.3553,9.3652,108000.0
2016-07-11 15:30:00,9.49,9.49,9.48,9.49,147432.0,9.3553,9.3553,9.3455,9.3553,147432.0
2016-07-11 15:40:00,9.49,9.49,9.47,9.47,241616.0,9.3553,9.3553,9.3356,9.3356,241616.0
2016-07-11 15:50:00,9.47,9.48,9.46,9.46,416040.0,9.3356,9.3455,9.3258,9.3258,416040.0
2016-07-12 09:30:00,9.58,9.59,9.56,9.58,653544.0,9.444,9.4539,9.4243,9.444,653544.0
2016-07-12 09:40:00,9.58,9.6,9.58,9.58,389472.0,9.444,9.4638,9.444,9.444,389472.0
2016-07-12 09:50:00,9.59,9.6,9.57,9.57,362808.0,9.4539,9.4638,9.4342,9.4342,362808.0
2016-07-12 10:00:00,9.58,9.58,9.55,9.55,188712.0,9.444,9.444,9.4145,9.4145,188712.0
2016-07-12 10:10:00,9.55,9.56,9.53,9.54,296992.0,9.4145,9.4243,9.3948,9.4046,296992.0
2016-07-12 10:20:00,9.54,9.55,9.53,9.55,87776.0,9.4046,9.4145,9.3948,9.4145,87776.0
2016-07-12 10:30:00,9.56,9.56,9.55,9.55,103944.0,9.4243,9.4243,9.4145,9.4145,103944.0
2016-07-12 10:40:00,9.55,9.57,9.55,9.56,120256.0,9.4145,9.4342,9.4145,9.4243,120256.0
2016-07-12 10:50:00,9.56,9.56,9.56,9.56,29200.0,9.4243,9.4243,9.4243,9.4243,29200.0
2016-07-12 11:00:00,9.56,9.57,9.55,9.56,106480.0,9.4243,9.4342,9.4145,9.4243,106480.0
2016-07-12 11:10:00,9.56,9.57,9.56,9.56,70400.0,9.4243,9.4342,9.4243,9.4243,70400.0
2016-07-12 11:20:00,9.56,9.58,9.56,9.58,221368.0,9.4243,9.444,9.4243,9.444,221368.0
2016-07-12 11:30:00,9.57,9.58,9.57,9.58,72664.0,9.4342,9.444,9.4342,9.444,72664.0
2016-07-12 11:40:00,9.58,9.59,9.58,9.58,56000.0,9.444,9.4539,9.444,9.444,56000.0
2016-07-12 11:50:00,9.58,9.59,9.58,9.58,180528.0,9.444,9.4539,9.444,9.444,180528.0
2016-07-12 12:00:00,9.58,9.58,9.58,9.58,35600.0,9.444,9.444,9.444,9.444,35600.0
2016-07-12 12:10:00,9.58,9.59,9.58,9.59,170016.0,9.444,9.4539,9.444,9.4539,170016.0
2016-07-12 12:20:00,9.59,9.59,9.58,9.59,216992.0,9.4539,9.4539,9.444,9.4539,216992.0
2016-07-12 12:30:00,9.59,9.6,9.59,9.59,121264.0,9.4539,9.4638,9.4539,9.4539,121264.0
2016-07-12 12:40:00,9.59,9.59,9.57,9.57,63600.0,9.4539,9.4539,9.4342,9.4342,63600.0
2016-07-12 12:50:00,9.57,9.57,9.56,9.56,147464.0,9.4342,9.4342,9.4243,9.4243,147464.0
2016-07-12 13:00:00,9.58,9.58,9.57,9.57,17600.0,9.444,9.444,9.4342,9.4342,17600.0
2016-07-12 13:10:00,9.57,9.57,9.57,9.57,66240.0,9.4342,9.4342,9.4342,9.4342,66240.0
2016-07-12 13:20:00,9.57,9.58,9.57,9.57,97720.0,9.4342,9.444,9.4342,9.4342,97720.0
2016-07-12 13:30:00,9.58,9.59,9.58,9.59,116752.0,9.444,9.4539,9.444,9.4539,116752.0
2016-07-12 13:40:00,9.58,9.58,9.55,9.55,146200.0,9.444,9.444,9.4145,9.4145,146200.0
2016-07-12 13:50:00,9.55,9.55,9.54,9.54,338568.0,9.4145,9.4145,9.4046,9.4046,338568.0
2016-07-12 14:00:00,9.54,9.55,9.54,9.54,116208.0,9.4046,9.4145,9.4046,9.4046,116208.0
2016-07-12 14:10:00,9.55,9.57,9.55,9.57,124680.0,9.4145,9.4342,9.4145,9.4342,124680.0
2016-07-12 14:20:00,9.57,9.57,9.56,9.57,51024.0,9.4342,9.4342,9.4243,9.4342,51024.0
2016-07-12 14:30:00,9.56,9.57,9.56,9.56,21112.0,9.4243,9.4342,9.4243,9.4243,21112.0
2016-07-12 14:40:00,9.56,9.58,9.56,9.57,50768.0,9.4243,9.444,9.4243,9.4342,50768.0
2016-07-12 14:50:00,9.58,9.58,9.55,9.55,205296.0,9.444,9.444,9.4145,9.4145,205296.0
2016-07-12 15:00:00,9.56,9.56,9.55,9.56,42008.0,9.4243,9.4243,9.4145,9.4243,42008.0
2016-07-12 15:10:00,9.55,9.56,9.54,9.54,76408.0,9.4145,9.4243,9.4046,9.4046,76408.0
2016-07-12 15:20:00,9.55,9.56,9.55,9.55,33320.0,9.4145,9.4243,9.4145,9.4145,33320.0
2016-07-12 15:30:00,9.56,9.57,9.56,9.57,106760.0,9.4243,9.4342,9.4243,9.4342,106760.0
2016-07-12 15:40:00,9.57,9.57,9.55,9.55,329656.0,9.4342,9.4342,9.4145,9.4145,329656.0
2016-07-12 15:50:00,9.55,9.56,9.54,9.56,462048.0,9.4145,9.4243,9.4046,9.4243,462048.0
2016-07-13 09:30:00,9.6,9.6,9.55,9.55,600624.0,9.4638,9.4638,9.4145,9.4145,600624.0
2016-07-13 09:40:00,9.55,9.58,9.54,9.56,349648.0,9.4145,9.444,9.4046,9.4243,349648.0
2016-07-13 09:50:00,9.56,9.57,9.56,9.56,184552.0,9.4243,9.4342,9.4243,9.4243,184552.0
2016-07-13 10:00:00,9.58,9.59,9.58,9.59,119696.0,9.444,9.4539,9.444,9.4539,119696.0
2016-07-13 10:10:00,9.59,9.6,9.57,9.58,175248.0,9.4539,9.4638,9.4342,9.444,175248.0
2016-07-13 10:20:00,9.58,9.59,9.57,9.57,44824.0,9.444,9.4539,9.4342,9.4342,44824.0
2016-07-13 10:30:00,9.57,9.6,9.56,9.59,104992.0,9.4342,9.4638,9.4243,9.4539,104992.0
2016-07-13 10:40:00,9.59,9.61,9.59,9.6,119784.0,9.4539,9.4736,9.4539,9.4638,119784.0
2016-07-13 10:50:00,9.6,9.61,9.59,9.6,57968.0,9.4638,9.4736,9.4539,9.4638,57968.0
2016-07-13 11:00:00,9.59,9.6,9.57,9.57,107312.0,9.4539,9.4638,9.4342,9.4342,107312.0
2016-07-13 11:10:00,9.58,9.58,9.55,9.55,125832.0,9.444,9.444,9.4145,9.4145,125832.0
2016-07-13 11:20:00,9.55,9.56,9.54,9.55,94872.0,9.4145,9.4243,9.4046,9.4145,94872.0
2016-07-13 11:30:00,9.55,9.55,9.51,9.52,387160.0,9.4145,9.4145,9.375,9.3849,387160.0
2016-07-13 11:40:00,9.52,9.53,9.51,9.51,240936.0,9.3849,9.3948,9.375,9.375,240936.0
2016-07-13 11:50:00,9.51,9.53,9.51,9.53,389504.0,9.375,9.3948,9.375,9.3948,389504.0
2016-07-13 12:00:00,9.54,9.54,9.54,9.54,138800.0,9.4046,9.4046,9.4046,9.4046,138800.0
2016-07-13 12:10:00,9.54,9.54,9.54,9.54,49600.0,9.4046,9.4046,9.4046,9.4046,49600.0
2016-07-13 12:20:00,9.54,9.55,9.53,9.53,50008.0,9.4046,9.4145,9.3948,9.3948,50008.0
2016-07-13 12:30:00,9.53,9.53,9.52,9.53,72368.0,9.3948,9.3948,9.3849,9.3948,72368.0
2016-07-13 12:40:00,9.53,9.55,9.53,9.54,229512.0,9.3948,9.4145,9.3948,9.4046,229512.0
2016-07-13 12:50:00,9.54,9.55,9.54,9.54,53432.0,9.4046,9.4145,9.4046,9.4046,53432.0
2016-07-13 13:00:00,9.54,9.55,9.54,9.55,170288.0,9.4046,9.4145,9.4046,9.4145,170288.0
2016-07-13 13:10:00,9.55,9.56,9.55,9.56,22640.0,9.4145,9.4243,9.4145,9.4243,22640.0
2016-07-13 13:20:00,9.56,9.56,9.54,9.54,84912.0,9.4243,9.4243,9.4046,9.4046,84912.0
2016-07-13 13:30:00,9.53,9.54,9.53,9.54,86744.0,9.3948,9.4046,9.3948,9.4046,86744.0
2016-07-13 13:40:00,9.54,9.56,9.54,9.56,133456.0,9.4046,9.4243,9.4046,9.4243,133456.0
2016-07-13 13:50:00,9.56,9.56,9.53,9.53,70744.0,9.4243,9.4243,9.3948,9.3948,70744.0
2016-07-13 14:00:00,9.53,9.54,9.52,9.54,35680.0,9.3948,9.4046,9.3849,9.4046,35680.0
2016-07-13 14:10:00,9.55,9.56,9.54,9.54,61440.0,9.4145,9.4243,9.4046,9.4046,61440.0
2016-07-13 14:20:00,9.54,9.56,9.54,9.56,224992.0,9.4046,9.4243,9.4046,9.4243,224992.0
2016-07-13 14:30:00,9.56,9.56,9.54,9.56,178360.0,9.4243,9.4243,9.4046,9.4243,178360.0
2016-07-13 14:40:00,9.55,9.55,9.54,9.55,47064.0,9.4145,9.4145,9.4046,9.4145,47064.0
2016-07-13 14:50:00,9.55,9.55,9.53,9.54,69680.0,9.4145,9.4145,9.3948,9.4046,69680.0
2016-07-13 15:00:00,9.54,9.56,9.54,9.55,108800.0,9.4046,9.4243,9.4046,9.4145,108800.0
2016-07-13 15:10:00,9.56,9.56,9.53,9.53,154128.0,9.4243,9.4243,9.3948,9.3948,154128.0
2016-07-13 15:20:00,9.53,9.53,9.52,9.53,77728.0,9.3948,9.3948,9.3849,9.3948,77728.0
2016-07-13 15:30:00,9.53,9.54,9.53,9.53,160904.0,9.3948,9.4046,9.3948,9.3948,160904.0
2016-07-13 15:40:00,9.53,9.54,9.53,9.53,238544.0,9.3948,9.4046,9.3948,9.3948,238544.0
2016-07-13 15:50:00,9.53,9.53,9.51,9.51,490144.0,9.3948,9.3948,9.375,9.375,490144.0
2016-07-14 09:30:00,9.63,9.64,9.61,9.62,571720.0,9.4933,9.5032,9.4736,9.4835,571720.0
2016-07-14 09:40:00,9.62,9.63,9.59,9.6,276048.0,9.4835,9.4933,9.4539,9.4638,276048.0
2016-07-14 09:50:00,9.6,9.62,9.59,9.61,176144.0,9.4638,9.4835,9.4539,9.4736,176144.0
2016-07-14 10:00:00,9.61,9.64,9.61,9.64,189960.0,9.4736,9.5032,9.4736,9.5032,189960.0
2016-07-14 10:10:00,9.64,9.66,9.63,9.63,866880.0,9.5032,9.5229,9.4933,9.4933,866880.0
2016-07-14 10:20:00,9.64,9.66,9.64,9.64,145080.0,9.5032,9.5229,9.5032,9.5032,145080.0
2016-07-14 10:30:00,9.65,9.67,9.65,9.66,303224.0,9.5131,9.5328,9.5131,9.5229,303224.0
2016-07-14 10:40:00,9.66,9.66,9.63,9.63,114128.0,9.5229,9.5229,9.4933,9.4933,114128.0
2016-07-14 10:50:00,9.63,9.65,9.62,9.64,108512.0,9.4933,9.5131,9.4835,9.5032,108512.0
2016-07-14 11:00:00,9.64,9.66,9.64,9.65,154784.0,9.5032,9.5229,9.5032,9.5131,154784.0
2016-07-14 11:10:00,9.66,9.66,9.64,9.64,199216.0,9.5229,9.5229,9.5032,9.5032,199216.0
2016-07-14 11:20:00,9.63,9.64,9.63,9.63,7200.0,9.4933,9.5032,9.4933,9.4933,7200.0
2016-07-14 11:30:00,9.63,9.63,9.61,9.62,196800.0,9.4933,9.4933,9.4736,9.4835,196800.0
2016-07-14 11:40:00,9.62,9.63,9.61,9.62,137040.0,9.4835,9.4933,9.4736,9.4835,137040.0
2016-07-14 11:50:00,9.62,9.63,9.62,9.62,39832.0,9.4835,9.4933,9.4835,9.4835,39832.0
2016-07-14 12:00:00,9.63,9.64,9.63,9.63,139880.0,9.4933,9.5032,9.4933,9.4933,139880.0
2016-07-14 12:10:00,9.63,9.63,9.62,9.62,29704.0,9.4933,9.4933,9.4835,9.4835,29704.0
2016-07-14 12:20:00,9.63,9.63,9.62,9.62,34992.0,9.4933,9.4933,9.4835,9.4835,34992.0
2016-07-14 12:30:00,9.62,9.63,9.62,9.63,14000.0,9.4835,9.4933,9.4835,9.4933,14000.0
2016-07-14 12:40:00,9.63,9.63,9.63,9.63,7600.0,9.4933,9.4933,9.4933,9.4933,7600.0
2016-07-14 12:50:00,9.64,9.64,9.63,9.63,14880.0,9.5032,9.5032,9.4933,9.4933,14880.0
2016-07-14 13:00:00,9.62,9.62,9.61,9.61,207200.0,9.4835,9.4835,9.4736,9.4736,207200.0
2016-07-14 13:10:00,9.61,9.61,9.59,9.59,455000.0,9.4736,9.4736,9.4539,9.4539,455000.0
2016-07-14 13:20:00,9.6,9.6,9.59,9.59,22640.0,9.4638,9.4638,9.4539,9.4539,22640.0
2016-07-14 13:30:00,9.59,9.61,9.59,9.61,50728.0,9.4539,9.4736,9.4539,9.4736,50728.0
2016-07-14 13:40:00,9.61,9.61,9.61,9.61,5240.0,9.4736,9.4736,9.4736,9.4736,5240.0
2016-07-14 13:50:00,9.61,9.61,9.59,9.6,40640.0,9.4736,9.4736,9.4539,9.4638,40640.0
2016-07-14 14:00:00,9.6,9.6,9.59,9.6,60800.0,9.4638,9.4638,9.4539,9.4638,60800.0
2016-07-14 14:10:00,9.61,9.62,9.61,9.62,75200.0,9.4736,9.4835,9.4736,9.4835,75200.0
2016-07-14 14:20:00,9.62,9.63,9.62,9.63,74912.0,9.4835,9.4933,9.4835,9.4933,74912.0
2016-07-14 14:30:00,9.62,9.63,9.61,9.62,17728.0,9.4835,9.4933,9.4736,9.4835,17728.0
2016-07-14 14:40:00,9.63,9.63,9.62,9.63,68840.0,9.4933,9.4933,9.4835,9.4933,68840.0
2016-07-14 14:50:00,9.63,9.63,9.62,9.63,43600.0,9.4933,9.4933,9.4835,9.4933,43600.0
2016-07-14 15:00:00,9.63,9.65,9.63,9.65,95472.0,9.4933,9.5131,9.4933,9.5131,95472.0
2016-07-14 15:10:00,9.65,9.65,9.64,9.65,57928.0,9.5131,9.5131,9.5032,9.5131,57928.0
2016-07-14 15:20:00,9.65,9.65,9.65,9.65,33600.0,9.5131,9.5131,9.5131,9.5131,33600.0
2016-07-14 15:30:00,9.65,9.66,9.64,9.64,75216.0,9.5131,9.5229,9.5032,9.5032,75216.0
2016-07-14 15:40:00,9.64,9.64,9.63,9.64,130296.0,9.5032,9.5032,9.4933,9.5032,130296.0
2016-07-14 15:50:00,9.65,9.65,9.63,9.63,533488.0,9.5131,9.5131,9.4933,9.4933,533488.0
2016-07-15 09:30:00,9.68,9.69,9.65,9.66,628848.0,9.5426,9.5525,9.5131,9.5229,628848.0
2016-07-15 09:40:00,9.65,9.67,9.64,9.65,82440.0,9.5131,9.5328,9.5032,9.5131,82440.0
2016-07-15 09:50:00,9.65,9.66,9.64,9.65,89872.0,9.5131,9.5229,9.5032,9.5131,89872.0
2016-07-15 10:00:00,9.65,9.65,9.63,9.64,192000.0,9.5131,9.5131,9.4933,9.5032,192000.0
2016-07-15 10:10:00,9.65,9.65,9.61,9.61,349688.0,9.5131,9.5131,9.4736,9.4736,349688.0
2016-07-15 10:20:00,9.63,9.63,9.62,9.62,98272.0,9.4933,9.4933,9.4835,9.4835,98272.0
2016-07-15 10:30:00,9.63,9.64,9.62,9.64,46720.0,9.4933,9.5032,9.4835,9.5032,46720.0
2016-07-15 10:40:00,9.65,9.65,9.63,9.64,56576.0,9.5131,9.5131,9.4933,9.5032,56576.0
2016-07-15 10:50:00,9.64,9.65,9.64,9.64,50168.0,9.5032,9.5131,9.5032,9.5032,50168.0
2016-07-15 11:00:00,9.64,9.64,9.61,9.61,108624.0,9.5032,9.5032,9.4736,9.4736,108624.0
2016-07-15 11:10:00,9.61,9.61,9.59,9.6,486296.0,9.4736,9.4736,9.4539,9.4638,486296.0
2016-07-15 11:20:00,9.59,9.61,9.59,9.61,165832.0,9.4539,9.4736,9.4539,9.4736,165832.0
2016-07-15 11:30:00,9.6,9.61,9.6,9.6,68456.0,9.4638,9.4736,9.4638,9.4638,68456.0
2016-07-15 11:40:00,9.59,9.6,9.59,9.59,49480.0,9.4539,9.4638,9.4539,9.4539,49480.0
2016-07-15 11:50:00,9.58,9.6,9.58,9.59,98744.0,9.444,9.4638,9.444,9.4539,98744.0
2016-07-15 12:00:00,9.59,9.6,9.59,9.59,162392.0,9.4539,9.4638,9.4539,9.4539,162392.0
2016-07-15 12:10:00,9.58,9.59,9.57,9.58,38800.0,9.444,9.4539,9.4342,9.444,38800.0
2016-07-15 12:20:00,9.58,9.59,9.57,9.59,148864.0,9.444,9.4539,9.4342,9.4539,148864.0
2016-07-15 12:30:00,9.59,9.59,9.57,9.57,142592.0,9.4539,9.4539,9.4342,9.4342,142592.0
2016-07-15 12:40:00,9.57,9.58,9.56,9.57,35280.0,9.4342,9.444,9.4243,9.4342,35280.0
2016-07-15 12:50:00,9.58,9.58,9.57,9.57,56800.0,9.444,9.444,9.4342,9.4342,56800.0
2016-07-15 13:00:00,9.57,9.59,9.57,9.58,42256.0,9.4342,9.4539,9.4342,9.444,42256.0
2016-07-15 13:10:00,9.59,9.6,9.59,9.59,39616.0,9.4539,9.4638,9.4539,9.4539,39616.0
2016-07-15 13:20:00,9.59,9.61,9.59,9.6,15200.0,9.4539,9.4736,9.4539,9.4638,15200.0
2016-07-15 13:30:00,9.6,9.6,9.59,9.6,182800.0,9.4638,9.4638,9.4539,9.4638,182800.0
2016-07-15 13:40:00,9.59,9.6,9.59,9.6,11200.0,9.4539,9.4638,9.4539,9.4638,11200.0
2016-07-15 13:50:00,9.59,9.59,9.59,9.59,15112.0,9.4539,9.4539,9.4539,9.4539,15112.0
2016-07-15 14:00:00,9.6,9.6,9.59,9.6,187832.0,9.4638,9.4638,9.4539,9.4638,187832.0
2016-07-15 14:10:00,9.59,9.59,9.59,9.59,86632.0,9.4539,9.4539,9.4539,9.4539,86632.0
2016-07-15 14:20:00,9.59,9.59,9.58,9.59,181600.0,9.4539,9.4539,9.444,9.4539,181600.0
2016-07-15 14:30:00,9.59,9.6,9.59,9.59,27200.0,9.4539,9.4638,9.4539,9.4539,27200.0
2016-07-15 14:40:00,9.59,9.6,9.59,9.6,71600.0,9.4539,9.4638,9.4539,9.4638,71600.0
2016-07-15 14:50:00,9.6,9.6,9.59,9.6,106400.0,9.4638,9.4638,9.4539,9.4638,106400.0
2016-07-15 15:00:00,9.59,9.59,9.59,9.59,25040.0,9.4539,9.4539,9.4539,9.4539,25040.0
2016-07-15 15:10:00,9.59,9.59,9.59,9.59,6400.0,9.4539,9.4539,9.4539,9.4539,6400.0
2016-07-15 15:20:00,9.59,9.62,9.59,9.61,275512.0,9.4539,9.4835,9.4539,9.4736,275512.0
2016-07-15 15:30:00,9.61,9.62,9.61,9.62,147552.0,9.4736,9.4835,9.4736,9.4835,147552.0
2016-07-15 15:40:00,9.61,9.61,9.59,9.59,108896.0,9.4736,9.4736,9.4539,9.4539,108896.0
2016-07-15 15:50:00,9.6,9.61,9.6,9.6,732888.0,9.4638,9.4736,9.4638,9.4638,732888.0
2016-07-18 09:30:00,9.61,9.63,9.61,9.62,228472.0,9.4736,9.4933,9.4736,9.4835,228472.0
2016-07-18 09:40:00,9.63,9.63,9.61,9.62,115248.0,9.4933,9.4933,9.4736,9.4835,115248.0
2016-07-18 09:50:00,9.62,9.65,9.62,9.65,92488.0,9.4835,9.5131,9.4835,9.5131,92488.0
2016-07-18 10:00:00,9.65,9.68,9.65,9.68,333720.0,9.5131,9.5426,9.5131,9.5426,333720.0
2016-07-18 10:10:00,9.68,9.7,9.68,9.7,194016.0,9.5426,9.5623,9.5426,9.5623,194016.0
2016-07-18 10:20:00,9.71,9.71,9.7,9.71,547416.0,9.5722,9.5722,9.5623,9.5722,547416.0
2016-07-18 10:30:00,9.71,9.73,9.71,9.73,385592.0,9.5722,9.5919,9.5722,9.5919,385592.0
2016-07-18 10:40:00,9.73,9.74,9.72,9.72,185832.0,9.5919,9.6018,9.5821,9.5821,185832.0
2016-07-18 10:50:00,9.72,9.73,9.72,9.73,57320.0,9.5821,9.5919,9.5821,9.5919,57320.0
2016-07-18 11:00:00,9.73,9.74,9.73,9.74,279136.0,9.5919,9.6018,9.5919,9.6018,279136.0
2016-07-18 11:10:00,9.75,9.76,9.75,9.76,176080.0,9.6116,9.6215,9.6116,9.6215,176080.0
2016-07-18 11:20:00,9.76,9.76,9.75,9.75,58328.0,9.6215,9.6215,9.6116,9.6116,58328.0
2016-07-18 11:30:00,9.75,9.75,9.74,9.75,89360.0,9.6116,9.6116,9.6018,9.6116,89360.0
2016-07-18 11:40:00,9.75,9.76,9.75,9.76,74760.0,9.6116,9.6215,9.6116,9.6215,74760.0
2016-07-18 11:50:00,9.76,9.76,9.75,9.75,60800.0,9.6215,9.6215,9.6116,9.6116,60800.0
2016-07-18 12:00:00,9.75,9.75,9.74,9.75,52240.0,9.6116,9.6116,9.6018,9.6116,52240.0
2016-07-18 12:10:00,9.75,9.75,9.74,9.75,8000.0,9.6116,9.6116,9.6018,9.6116,8000.0
2016-07-18 12:20:00,9.73,9.74,9.73,9.74,42000.0,9.5919,9.6018,9.5919,9.6018,42000.0
2016-07-18 12:30:00,9.73,9.73,9.72,9.72,182976.0,9.5919,9.5919,9.5821,9.5821,182976.0
2016-07-18 12:40:00,9.72,9.73,9.72,9.73,13600.0,9.5821,9.5919,9.5821,9.5919,13600.0
2016-07-18 12:50:00,9.72,9.73,9.72,9.73,19600.0,9.5821,9.5919,9.5821,9.5919,19600.0
2016-07-18 13:00:00,9.73,9.74,9.73,9.74,3200.0,9.5919,9.6018,9.5919,9.6018,3200.0
2016-07-18 13:10:00,9.74,9.74,9.71,9.72,23352.0,9.6018,9.6018,9.5722,9.5821,23352.0
2016-07-18 13:20:00,9.72,9.72,9.72,9.72,4000.0,9.5821,9.5821,9.5821,9.5821,4000.0
2016-07-18 13:30:00,9.73,9.75,9.73,9.75,32664.0,9.5919,9.6116,9.5919,9.6116,32664.0
2016-07-18 13:40:00,9.75,9.75,9.74,9.75,48928.0,9.6116,9.6116,9.6018,9.6116,48928.0
2016-07-18 13:50:00,9.75,9.75,9.75,9.75,47752.0,9.6116,9.6116,9.6116,9.6116,47752.0
2016-07-18 14:00:00,9.75,9.75,9.75,9.75,6400.0,9.6116,9.6116,9.6116,9.6116,6400.0
2016-07-18 14:10:00,9.75,9.76,9.74,9.74,45904.0,9.6116,9.6215,9.6018,9.6018,45904.0
2016-07-18 14:20:00,9.74,9.75,9.74,9.75,50800.0,9.6018,9.6116,9.6018,9.6116,50800.0
2016-07-18 14:30:00,9.75,9.75,9.74,9.75,32824.0,9.6116,9.6116,9.6018,9.6116,32824.0
2016-07-18 14:40:00,9.75,9.75,9.74,9.74,5232.0,9.6116,9.6116,9.6018,9.6018,5232.0
2016-07-18 14:50:00,9.74,9.75,9.74,9.75,29032.0,9.6018,9.6116,9.6018,9.6116,29032.0
2016-07-18 15:00:00,9.75,9.75,9.74,9.74,20112.0,9.6116,9.6116,9.6018,9.6018,20112.0
2016-07-18 15:10:00,9.74,9.76,9.74,9.76,102584.0,9.6018,9.6215,9.6018,9.6215,102584.0
2016-07-18 15:20:00,9.76,9.76,9.75,9.75,30672.0,9.6215,9.6215,9.6116,9.6116,30672.0
2016-07-18 15:30:00,9.75,9.75,9.75,9.75,43024.0,9.6116,9.6116,9.6116,9.6116,43024.0
2016-07-18 15:40:00,9.75,9.75,9.75,9.75,99096.0,9.6116,9.6116,9.6116,9.6116,99096.0
2016-07-18 15:50:00,9.75,9.75,9.73,9.73,1115208.0,9.6116,9.6116,9.5919,9.5919,1115208.0
2016-07-19 09:30:00,9.67,9.72,9.66,9.69,526664.0,9.5328,9.5821,9.5229,9.5525,526664.0
2016-07-19 09:40:00,9.69,9.7,9.64,9.64,730216.0,9.5525,9.5623,9.5032,9.5032,730216.0
2016-07-19 09:50:00,9.64,9.65,9.63,9.65,209144.0,9.5032,9.5131,9.4933,9.5131,209144.0
2016-07-19 10:00:00,9.65,9.67,9.64,9.67,233144.0,9.5131,9.5328,9.5032,9.5328,233144.0
2016-07-19 10:10:00,9.67,9.69,9.67,9.67,212584.0,9.5328,9.5525,9.5328,9.5328,212584.0
2016-07-19 10:20:00,9.67,9.68,9.66,9.67,129728.0,9.5328,9.5426,9.5229,9.5328,129728.0
2016-07-19 10:30:00,9.68,9.69,9.66,9.66,60800.0,9.5426,9.5525,9.5229,9.5229,60800.0
2016-07-19 10:40:00,9.67,9.67,9.65,9.65,132688.0,9.5328,9.5328,9.5131,9.5131,132688.0
2016-07-19 10:50:00,9.66,9.68,9.66,9.68,304248.0,9.5229,9.5426,9.5229,9.5426,304248.0
2016-07-19 11:00:00,9.68,9.7,9.68,9.69,243400.0,9.5426,9.5623,9.5426,9.5525,243400.0
2016-07-19 11:10:00,9.69,9.69,9.68,9.69,85992.0,9.5525,9.5525,9.5426,9.5525,85992.0
2016-07-19 11:20:00,9.69,9.69,9.68,9.68,146920.0,9.5525,9.5525,9.5426,9.5426,146920.0
2016-07-19 11:30:00,9.68,9.69,9.68,9.68,46128.0,9.5426,9.5525,9.5426,9.5426,46128.0
2016-07-19 11:40:00,9.68,9.68,9.65,9.65,209584.0,9.5426,9.5426,9.5131,9.5131,209584.0
2016-07-19 11:50:00,9.65,9.66,9.65,9.66,221640.0,9.5131,9.5229,9.5131,9.5229,221640.0
2016-07-19 12:00:00,9.65,9.65,9.64,9.65,96696.0,9.5131,9.5131,9.5032,9.5131,96696.0
2016-07-19 12:10:00,9.65,9.66,9.65,9.66,114880.0,9.5131,9.5229,9.5131,9.5229,114880.0
2016-07-19 12:20:00,9.66,9.66,9.65,9.65,37200.0,9.5229,9.5229,9.5131,9.5131,37200.0
2016-07-19 12:30:00,9.65,9.66,9.65,9.66,107688.0,9.5131,9.5229,9.5131,9.5229,107688.0
2016-07-19 12:40:00,9.66,9.67,9.65,9.67,75440.0,9.5229,9.5328,9.5131,9.5328,75440.0
2016-07-19 12:50:00,9.67,9.68,9.66,9.67,68800.0,9.5328,9.5426,9.5229,9.5328,68800.0
2016-07-19 13:00:00,9.67,9.67,9.65,9.66,12000.0,9.5328,9.5328,9.5131,9.5229,12000.0
2016-07-19 13:10:00,9.65,9.65,9.64,9.64,199728.0,9.5131,9.5131,9.5032,9.5032,199728.0
2016-07-19 13:20:00,9.64,9.64,9.64,9.64,56360.0,9.5032,9.5032,9.5032,9.5032,56360.0
2016-07-19 13:30:00,9.64,9.65,9.63,9.64,60000.0,9.5032,9.5131,9.4933,9.5032,60000.0
2016-07-19 13:40:00,9.64,9.65,9.64,9.64,48000.0,9.5032,9.5131,9.5032,9.5032,48000.0
2016-07-19 13:50:00,9.64,9.64,9.63,9.63,53600.0,9.5032,9.5032,9.4933,9.4933,53600.0
2016-07-19 14:00:00,9.63,9.65,9.63,9.64,126240.0,9.4933,9.5131,9.4933,9.5032,126240.0
2016-07-19 14:10:00,9.65,9.65,9.64,9.65,31456.0,9.5131,9.5131,9.5032,9.5131,31456.0
2016-07-19 14:20:00,9.65,9.65,9.65,9.65,147024.0,9.5131,9.5131,9.5131,9.5131,147024.0
2016-07-19 14:30:00,9.65,9.65,9.64,9.65,72144.0,9.5131,9.5131,9.5032,9.5131,72144.0
2016-07-19 14:40:00,9.65,9.65,9.65,9.65,27656.0,9.5131,9.5131,9.5131,9.5131,27656.0
2016-07-19 14:50:00,9.65,9.65,9.65,9.65,70504.0,9.5131,9.5131,9.5131,9.5131,70504.0
2016-07-19 15:00:00,9.65,9.65,9.64,9.64,42776.0,9.5131,9.5131,9.5032,9.5032,42776.0
2016-07-19 15:10:00,9.64,9.65,9.63,9.65,108216.0,9.5032,9.5131,9.4933,9.5131,108216.0
2016-07-19 15:20:00,9.65,9.65,9.63,9.64,243208.0,9.5131,9.5131,9.4933,9.5032,243208.0
2016-07-19 15:30:00,9.64,9.65,9.64,9.64,266912.0,9.5032,9.5131,9.5032,9.5032,266912.0
2016-07-19 15:40:00,9.65,9.65,9.64,9.65,286480.0,9.5131,9.5131,9.5032,9.5131,286480.0
2016-07-19 15:50:00,9.65,9.66,9.64,9.66,1035296.0,9.5131,9.5229,9.5032,9.5229,1035296.0
2016-07-20 09:30:00,9.76,9.77,9.74,9.75,579616.0,9.6215,9.6314,9.6018,9.6116,579616.0
2016-07-20 09:40:00,9.75,9.78,9.75,9.78,424048.0,9.6116,9.6412,9.6116,9.6412,424048.0
2016-07-20 09:50:00,9.79,9.8,9.78,9.8,312720.0,9.6511,9.6609,9.6412,9.6609,312720.0
2016-07-20 10:00:00,9.8,9.81,9.79,9.81,419496.0,9.6609,9.6708,9.6511,9.6708,419496.0
2016-07-20 10:10:00,9.81,9.83,9.8,9.83,234264.0,9.6708,9.6905,9.6609,9.6905,234264.0
2016-07-20 10:20:00,9.83,9.84,9.83,9.83,729576.0,9.6905,9.7004,9.6905,9.6905,729576.0
2016-07-20 10:30:00,9.83,9.86,9.83,9.86,242064.0,9.6905,9.7201,9.6905,9.7201,242064.0
2016-07-20 10:40:00,9.86,9.88,9.86,9.87,190192.0,9.7201,9.7398,9.7201,9.7299,190192.0
2016-07-20 10:50:00,9.87,9.88,9.87,9.87,113280.0,9.7299,9.7398,9.7299,9.7299,113280.0
2016-07-20 11:00:00,9.88,9.88,9.87,9.87,143576.0,9.7398,9.7398,9.7299,9.7299,143576.0
2016-07-20 11:10:00,9.87,9.88,9.86,9.88,92816.0,9.7299,9.7398,9.7201,9.7398,92816.0
2016-07-20 11:20:00,9.88,9.9,9.88,9.89,81688.0,9.7398,9.7595,9.7398,9.7496,81688.0
2016-07-20 11:30:00,9.89,9.89,9.88,9.88,72000.0,9.7496,9.7496,9.7398,9.7398,72000.0
2016-07-20 11:40:00,9.88,9.88,9.88,9.88,148840.0,9.7398,9.7398,9.7398,9.7398,148840.0
2016-07-20 11:50:00,9.88,9.89,9.88,9.89,48880.0,9.7398,9.7496,9.7398,9.7496,48880.0
2016-07-20 12:00:00,9.89,9.89,9.88,9.88,48864.0,9.7496,9.7496,9.7398,9.7398,48864.0
2016-07-20 12:10:00,9.88,9.89,9.88,9.89,86080.0,9.7398,9.7496,9.7398,9.7496,86080.0
2016-07-20 12:20:00,9.89,9.89,9.88,9.88,48352.0,9.7496,9.7496,9.7398,9.7398,48352.0
2016-07-20 12:30:00,9.88,9.88,9.88,9.88,6576.0,9.7398,9.7398,9.7398,9.7398,6576.0
2016-07-20 12:40:00,9.88,9.88,9.88,9.88,32000.0,9.7398,9.7398,9.7398,9.7398,32000.0
2016-07-20 12:50:00,9.88,9.89,9.88,9.88,57392.0,9.7398,9.7496,9.7398,9.7398,57392.0
2016-07-20 13:00:00,9.88,9.88,9.88,9.88,20856.0,9.7398,9.7398,9.7398,9.7398,20856.0
2016-07-20 13:10:00,9.88,9.89,9.88,9.89,6400.0,9.7398,9.7496,9.7398,9.7496,6400.0
2016-07-20 13:20:00,9.89,9.9,9.89,9.9,103320.0,9.7496,9.7595,9.7496,9.7595,103320.0
2016-07-20 13:30:00,9.9,9.91,9.9,9.9,83504.0,9.7595,9.7694,9.7595,9.7595,83504.0
2016-07-20 13:40:00,9.9,9.91,9.9,9.9,57600.0,9.7595,9.7694,9.7595,9.7595,57600.0
2016-07-20 13:50:00,9.9,9.91,9.9,9.9,23200.0,9.7595,9.7694,9.7595,9.7595,23200.0
2016-07-20 14:00:00,9.9,9.92,9.9,9.92,138752.0,9.7595,9.7792,9.7595,9.7792,138752.0
2016-07-20 14:10:00,9.92,9.92,9.91,9.91,60496.0,9.7792,9.7792,9.7694,9.7694,60496.0
2016-07-20 14:20:00,9.91,9.91,9.9,9.9,57632.0,9.7694,9.7694,9.7595,9.7595,57632.0
2016-07-20 14:30:00,9.9,9.9,9.89,9.9,169784.0,9.7595,9.7595,9.7496,9.7595,169784.0
2016-07-20 14:40:00,9.9,9.9,9.9,9.9,486296.0,9.7595,9.7595,9.7595,9.7595,486296.0
2016-07-20 14:50:00,9.9,9.9,9.89,9.89,109656.0,9.7595,9.7595,9.7496,9.7496,109656.0
2016-07-20 15:00:00,9.89,9.89,9.88,9.88,129920.0,9.7496,9.7496,9.7398,9.7398,129920.0
2016-07-20 15:10:00,9.88,9.88,9.88,9.88,76032.0,9.7398,9.7398,9.7398,9.7398,76032.0
2016-07-20 15:20:00,9.89,9.89,9.88,9.88,134368.0,9.7496,9.7496,9.7398,9.7398,134368.0
2016-07-20 15:30:00,9.88,9.9,9.88,9.9,220928.0,9.7398,9.7595,9.7398,9.7595,220928.0
2016-07-20 15:40:00,9.9,9.91,9.9,9.91,166592.0,9.7595,9.7694,9.7595,9.7694,166592.0
2016-07-20 15:50:00,9.9,9.91,9.88,9.88,1023408.0,9.7595,9.7694,9.7398,9.7398,1023408.0
2016-07-21 09:30:00,9.9,9.91,9.88,9.9,251224.0,9.7595,9.7694,9.7398,9.7595,251224.0
2016-07-21 09:40:00,9.9,9.94,9.9,9.93,579960.0,9.7595,9.7989,9.7595,9.7891,579960.0
2016-07-21 09:50:00,9.93,9.93,9.88,9.89,196544.0,9.7891,9.7891,9.7398,9.7496,196544.0
2016-07-21 10:00:00,9.89,9.91,9.89,9.89,149944.0,9.7496,9.7694,9.7496,9.7496,149944.0
2016-07-21 10:10:00,9.89,9.93,9.89,9.91,57000.0,9.7496,9.7891,9.7496,9.7694,57000.0
2016-07-21 10:20:00,9.91,9.92,9.88,9.89,72536.0,9.7694,9.7792,9.7398,9.7496,72536.0
2016-07-21 10:30:00,9.9,9.9,9.88,9.88,90008.0,9.7595,9.7595,9.7398,9.7398,90008.0
2016-07-21 10:40:00,9.89,9.9,9.87,9.9,145336.0,9.7496,9.7595,9.7299,9.7595,145336.0
2016-07-21 10:50:00,9.9,9.9,9.9,9.9,46400.0,9.7595,9.7595,9.7595,9.7595,46400.0
2016-07-21 11:00:00,9.9,9.9,9.89,9.89,69080.0,9.7595,9.7595,9.7496,9.7496,69080.0
2016-07-21 11:10:00,9.9,9.9,9.89,9.9,102400.0,9.7595,9.7595,9.7496,9.7595,102400.0
2016-07-21 11:20:00,9.91,9.91,9.9,9.9,58800.0,9.7694,9.7694,9.7595,9.7595,58800.0
2016-07-21 11:30:00,9.9,9.9,9.88,9.88,41424.0,9.7595,9.7595,9.7398,9.7398,41424.0
2016-07-21 11:40:00,9.87,9.87,9.85,9.85,297672.0,9.7299,9.7299,9.7102,9.7102,297672.0
2016-07-21 11:50:00,9.85,9.86,9.84,9.86,244544.0,9.7102,9.7201,9.7004,9.7201,244544.0
2016-07-21 12:00:00,9.86,9.86,9.86,9.86,52600.0,9.7201,9.7201,9.7201,9.7201,52600.0
2016-07-21 12:10:00,9.86,9.86,9.85,9.86,60456.0,9.7201,9.7201,9.7102,9.7201,60456.0
2016-07-21 12:20:00,9.85,9.86,9.84,9.85,25520.0,9.7102,9.7201,9.7004,9.7102,25520.0
2016-07-21 12:30:00,9.85,9.86,9.85,9.85,40800.0,9.7102,9.7201,9.7102,9.7102,40800.0
2016-07-21 12:40:00,9.85,9.85,9.84,9.85,53720.0,9.7102,9.7102,9.7004,9.7102,53720.0
2016-07-21 12:50:00,9.85,9.85,9.83,9.84,89024.0,9.7102,9.7102,9.6905,9.7004,89024.0
2016-07-21 13:00:00,9.84,9.85,9.83,9.84,349184.0,9.7004,9.7102,9.6905,9.7004,349184.0
2016-07-21 13:10:00,9.84,9.86,9.84,9.85,76016.0,9.7004,9.7201,9.7004,9.7102,76016.0
2016-07-21 13:20:00,9.86,9.86,9.85,9.86,27832.0,9.7201,9.7201,9.7102,9.7201,27832.0
2016-07-21 13:30:00,9.86,9.86,9.85,9.85,64624.0,9.7201,9.7201,9.7102,9.7102,64624.0
2016-07-21 13:40:00,9.85,9.85,9.83,9.83,59136.0,9.7102,9.7102,9.6905,9.6905,59136.0
2016-07-21 13:50:00,9.83,9.84,9.82,9.84,82928.0,9.6905,9.7004,9.6806,9.7004,82928.0
2016-07-21 14:00:00,9.84,9.84,9.83,9.83,39072.0,9.7004,9.7004,9.6905,9.6905,39072.0
2016-07-21 14:10:00,9.82,9.82,9.81,9.82,183672.0,9.6806,9.6806,9.6708,9.6806,183672.0
2016-07-21 14:20:00,9.82,9.83,9.81,9.82,89872.0,9.6806,9.6905,9.6708,9.6806,89872.0
2016-07-21 14:30:00,9.82,9.83,9.82,9.82,116800.0,9.6806,9.6905,9.6806,9.6806,116800.0
2016-07-21 14:40:00,9.82,9.83,9.8,9.81,51360.0,9.6806,9.6905,9.6609,9.6708,51360.0
2016-07-21 14:50:00,9.81,9.82,9.81,9.81,42472.0,9.6708,9.6806,9.6708,9.6708,42472.0
2016-07-21 15:00:00,9.81,9.81,9.79,9.79,70848.0,9.6708,9.6708,9.6511,9.6511,70848.0
2016-07-21 15:10:00,9.79,9.8,9.79,9.8,115656.0,9.6511,9.6609,9.6511,9.6609,115656.0
2016-07-21 15:20:00,9.8,9.81,9.8,9.81,116128.0,9.6609,9.6708,9.6609,9.6708,116128.0
2016-07-21 15:30:00,9.82,9.83,9.81,9.82,48112.0,9.6806,9.6905,9.6708,9.6806,48112.0
2016-07-21 15:40:00,9.82,9.84,9.81,9.83,246808.0,9.6806,9.7004,9.6708,9.6905,246808.0
2016-07-21 15:50:00,9.83,9.85,9.83,9.84,188280.0,9.6905,9.7102,9.6905,9.7004,188280.0
2016-07-22 09:30:00,9.86,9.86,9.8,9.81,210808.0,9.7201,9.7201,9.6609,9.6708,210808.0
2016-07-22 09:40:00,9.8,9.84,9.8,9.83,105552.0,9.6609,9.7004,9.6609,9.6905,105552.0
2016-07-22 09:50:00,9.84,9.84,9.82,9.84,38480.0,9.7004,9.7004,9.6806,9.7004,38480.0
2016-07-22 10:00:00,9.84,9.88,9.84,9.87,67320.0,9.7004,9.7398,9.7004,9.7299,67320.0
2016-07-22 10:10:00,9.86,9.87,9.85,9.86,129528.0,9.7201,9.7299,9.7102,9.7201,129528.0
2016-07-22 10:20:00,9.86,9.89,9.86,9.88,88520.0,9.7201,9.7496,9.7201,9.7398,88520.0
2016-07-22 10:30:00,9.87,9.89,9.87,9.89,100280.0,9.7299,9.7496,9.7299,9.7496,100280.0
2016-07-22 10:40:00,9.89,9.9,9.89,9.9,91464.0,9.7496,9.7595,9.7496,9.7595,91464.0
2016-07-22 10:50:00,9.9,9.9,9.89,9.9,109640.0,9.7595,9.7595,9.7496,9.7595,109640.0
2016-07-22 11:00:00,9.9,9.9,9.88,9.88,99600.0,9.7595,9.7595,9.7398,9.7398,99600.0
2016-07-22 11:10:00,9.88,9.88,9.87,9.87,173736.0,9.7398,9.7398,9.7299,9.7299,173736.0
2016-07-22 11:20:00,9.88,9.89,9.88,9.89,85240.0,9.7398,9.7496,9.7398,9.7496,85240.0
2016-07-22 11:30:00,9.88,9.9,9.88,9.89,166088.0,9.7398,9.7595,9.7398,9.7496,166088.0
2016-07-22 11:40:00,9.9,9.91,9.9,9.91,67672.0,9.7595,9.7694,9.7595,9.7694,67672.0
2016-07-22 11:50:00,9.91,9.93,9.91,9.93,289616.0,9.7694,9.7891,9.7694,9.7891,289616.0
2016-07-22 12:00:00,9.93,9.93,9.92,9.92,128064.0,9.7891,9.7891,9.7792,9.7792,128064.0
2016-07-22 12:10:00,9.92,9.93,9.92,9.92,53592.0,9.7792,9.7891,9.7792,9.7792,53592.0
2016-07-22 12:20:00,9.92,9.94,9.92,9.94,153520.0,9.7792,9.7989,9.7792,9.7989,153520.0
2016-07-22 12:30:00,9.94,9.94,9.93,9.93,40000.0,9.7989,9.7989,9.7891,9.7891,40000.0
2016-07-22 12:40:00,9.92,9.93,9.92,9.93,90080.0,9.7792,9.7891,9.7792,9.7891,90080.0
2016-07-22 12:50:00,9.93,9.94,9.92,9.92,54464.0,9.7891,9.7989,9.7792,9.7792,54464.0
2016-07-22 13:00:00,9.92,9.92,9.92,9.92,36200.0,9.7792,9.7792,9.7792,9.7792,36200.0
2016-07-22 13:10:00,9.93,9.93,9.92,9.92,22680.0,9.7891,9.7891,9.7792,9.7792,22680.0
2016-07-22 13:20:00,9.92,9.92,9.92,9.92,39200.0,9.7792,9.7792,9.7792,9.7792,39200.0
2016-07-22 13:30:00,9.93,9.93,9.9,9.91,20200.0,9.7891,9.7891,9.7595,9.7694,20200.0
2016-07-22 13:40:00,9.91,9.92,9.91,9.92,27936.0,9.7694,9.7792,9.7694,9.7792,27936.0
2016-07-22 13:50:00,9.92,9.93,9.92,9.92,95816.0,9.7792,9.7891,9.7792,9.7792,95816.0
2016-07-22 14:00:00,9.92,9.92,9.91,9.92,73600.0,9.7792,9.7792,9.7694,9.7792,73600.0
2016-07-22 14:10:00,9.92,9.92,9.91,9.92,15600.0,9.7792,9.7792,9.7694,9.7792,15600.0
2016-07-22 14:20:00,9.92,9.93,9.92,9.92,67304.0,9.7792,9.7891,9.7792,9.7792,67304.0
2016-07-22 14:30:00,9.92,9.92,9.91,9.92,11768.0,9.7792,9.7792,9.7694,9.7792,11768.0
2016-07-22 14:40:00,9.91,9.92,9.91,9.92,172624.0,9.7694,9.7792,9.7694,9.7792,172624.0
2016-07-22 14:50:00,9.92,9.92,9.92,9.92,5600.0,9.7792,9.7792,9.7792,9.7792,5600.0
2016-07-22 15:00:00,9.92,9.92,9.91,9.91,24000.0,9.7792,9.7792,9.7694,9.7694,24000.0
2016-07-22 15:10:00,9.91,9.91,9.9,9.91,33600.0,9.7694,9.7694,9.7595,9.7694,33600.0
2016-07-22 15:20:00,9.92,9.93,9.92,9.92,80520.0,9.7792,9.7891,9.7792,9.7792,80520.0
2016-07-22 15:30:00,9.92,9.92,9.92,9.92,96256.0,9.7792,9.7792,9.7792,9.7792,96256.0
2016-07-22 15:40:00,9.92,9.92,9.91,9.91,171728.0,9.7792,9.7792,9.7694,9.7694,171728.0
2016-07-22 15:50:00,9.91,9.92,9.9,9.92,386720.0,9.7694,9.7792,9.7595,9.7792,386720.0
2016-07-25 09:30:00,9.9,9.93,9.88,9.89,424344.0,9.7595,9.7891,9.7398,9.7496,424344.0
2016-07-25 09:40:00,9.89,9.93,9.89,9.91,199048.0,9.7496,9.7891,9.7496,9.7694,199048.0
2016-07-25 09:50:00,9.9,9.91,9.88,9.89,141144.0,9.7595,9.7694,9.7398,9.7496,141144.0
2016-07-25 10:00:00,9.88,9.91,9.88,9.89,68792.0,9.7398,9.7694,9.7398,9.7496,68792.0
2016-07-25 10:10:00,9.89,9.89,9.87,9.88,190080.0,9.7496,9.7496,9.7299,9.7398,190080.0
2016-07-25 10:20:00,9.88,9.9,9.88,9.9,188440.0,9.7398,9.7595,9.7398,9.7595,188440.0
2016-07-25 10:30:00,9.89,9.9,9.89,9.9,95104.0,9.7496,9.7595,9.7496,9.7595,95104.0
2016-07-25 10:40:00,9.9,9.9,9.89,9.89,152480.0,9.7595,9.7595,9.7496,9.7496,152480.0
2016-07-25 10:50:00,9.89,9.91,9.89,9.89,127912.0,9.7496,9.7694,9.7496,9.7496,127912.0
2016-07-25 11:00:00,9.89,9.89,9.87,9.88,66112.0,9.7496,9.7496,9.7299,9.7398,66112.0
2016-07-25 11:10:00,9.88,9.89,9.88,9.89,201256.0,9.7398,9.7496,9.7398,9.7496,201256.0
2016-07-25 11:20:00,9.88,9.9,9.88,9.9,33896.0,9.7398,9.7595,9.7398,9.7595,33896.0
2016-07-25 11:30:00,9.89,9.9,9.88,9.88,95592.0,9.7496,9.7595,9.7398,9.7398,95592.0
2016-07-25 11:40:00,9.88,9.88,9.87,9.87,24960.0,9.7398,9.7398,9.7299,9.7299,24960.0
2016-07-25 11:50:00,9.87,9.88,9.87,9.87,35160.0,9.7299,9.7398,9.7299,9.7299,35160.0
2016-07-25 12:00:00,9.88,9.88,9.87,9.88,53040.0,9.7398,9.7398,9.7299,9.7398,53040.0
2016-07-25 12:10:00,9.88,9.88,9.87,9.87,36664.0,9.7398,9.7398,9.7299,9.7299,36664.0
2016-07-25 12:20:00,9.87,9.87,9.86,9.86,36800.0,9.7299,9.7299,9.7201,9.7201,36800.0
2016-07-25 12:30:00,9.87,9.87,9.86,9.86,23200.0,9.7299,9.7299,9.7201,9.7201,23200.0
2016-07-25 12:40:00,9.87,9.88,9.87,9.88,30664.0,9.7299,9.7398,9.7299,9.7398,30664.0
2016-07-25 12:50:00,9.88,9.88,9.88,9.88,57760.0,9.7398,9.7398,9.7398,9.7398,57760.0
2016-07-25 13:00:00,9.88,9.88,9.87,9.87,84000.0,9.7398,9.7398,9.7299,9.7299,84000.0
2016-07-25 13:10:00,9.87,9.88,9.86,9.88,91472.0,9.7299,9.7398,9.7201,9.7398,91472.0
2016-07-25 13:20:00,9.88,9.9,9.88,9.9,134400.0,9.7398,9.7595,9.7398,9.7595,134400.0
2016-07-25 13:30:00,9.9,9.9,9.89,9.89,53856.0,9.7595,9.7595,9.7496,9.7496,53856.0
2016-07-25 13:40:00,9.89,9.9,9.89,9.89,10280.0,9.7496,9.7595,9.7496,9.7496,10280.0
2016-07-25 13:50:00,9.89,9.89,9.89,9.89,16800.0,9.7496,9.7496,9.7496,9.7496,16800.0
2016-07-25 14:00:00,9.89,9.9,9.89,9.9,13608.0,9.7496,9.7595,9.7496,9.7595,13608.0
2016-07-25 14:10:00,9.9,9.9,9.89,9.89,44496.0,9.7595,9.7595,9.7496,9.7496,44496.0
2016-07-25 14:20:00,9.9,9.9,9.89,9.89,35200.0,9.7595,9.7595,9.7496,9.7496,35200.0
2016-07-25 14:30:00,9.89,9.89,9.88,9.88,67600.0,9.7496,9.7496,9.7398,9.7398,67600.0
2016-07-25 14:40:00,9.89,9.89,9.89,9.89,81600.0,9.7496,9.7496,9.7496,9.7496,81600.0
2016-07-25 14:50:00,9.9,9.9,9.88,9.89,155864.0,9.7595,9.7595,9.7398,9.7496,155864.0
2016-07-25 15:00:00,9.89,9.9,9.88,9.88,18400.0,9.7496,9.7595,9.7398,9.7398,18400.0
2016-07-25 15:10:00,9.88,9.88,9.88,9.88,25600.0,9.7398,9.7398,9.7398,9.7398,25600.0
2016-07-25 15:20:00,9.88,9.89,9.88,9.89,46040.0,9.7398,9.7496,9.7398,9.7496,46040.0
2016-07-25 15:30:00,9.89,9.9,9.89,9.9,73496.0,9.7496,9.7595,9.7496,9.7595,73496.0
2016-07-25 15:40:00,9.9,9.91,9.9,9.91,93696.0,9.7595,9.7694,9.7595,9.7694,93696.0
2016-07-25 15:50:00,9.91,9.92,9.9,9.92,257872.0,9.7694,9.7792,9.7595,9.7792,257872.0
2016-07-26 09:30:00,9.92,9.95,9.92,9.94,527464.0,9.7792,9.8088,9.7792,9.7989,527464.0
2016-07-26 09:40:00,9.94,9.99,9.94,9.99,915880.0,9.7989,9.8482,9.7989,9.8482,915880.0
2016-07-26 09:50:00,9.99,10.0,9.99,10.0,203992.0,9.8482,9.8581,9.8482,9.8581,203992.0
2016-07-26 10:00:00,10.0,10.02,9.98,9.99,363632.0,9.8581,9.8778,9.8384,9.8482,363632.0
2016-07-26 10:10:00,9.99,10.0,9.98,9.98,140184.0,9.8482,9.8581,9.8384,9.8384,140184.0
2016-07-26 10:20:00,9.98,10.0,9.98,9.99,157496.0,9.8384,9.8581,9.8384,9.8482,157496.0
2016-07-26 10:30:00,9.99,10.0,9.97,9.97,145512.0,9.8482,9.8581,9.8285,9.8285,145512.0
2016-07-26 10:40:00,9.98,9.98,9.97,9.97,50584.0,9.8384,9.8384,9.8285,9.8285,50584.0
2016-07-26 10:50:00,9.97,9.97,9.86,9.86,473576.0,9.8285,9.8285,9.7201,9.7201,473576.0
2016-07-26 11:00:00,9.86,9.87,9.85,9.86,401000.0,9.7201,9.7299,9.7102,9.7201,401000.0
2016-07-26 11:10:00,9.86,9.88,9.85,9.88,230968.0,9.7201,9.7398,9.7102,9.7398,230968.0
2016-07-26 11:20:00,9.87,9.89,9.86,9.89,231624.0,9.7299,9.7496,9.7201,9.7496,231624.0
2016-07-26 11:30:00,9.9,9.9,9.89,9.89,204528.0,9.7595,9.7595,9.7496,9.7496,204528.0
2016-07-26 11:40:00,9.89,9.9,9.89,9.9,101800.0,9.7496,9.7595,9.7496,9.7595,101800.0
2016-07-26 11:50:00,9.9,9.92,9.9,9.92,252704.0,9.7595,9.7792,9.7595,9.7792,252704.0
2016-07-26 12:00:00,9.92,9.93,9.92,9.92,204856.0,9.7792,9.7891,9.7792,9.7792,204856.0
2016-07-26 12:10:00,9.92,9.92,9.91,9.92,112440.0,9.7792,9.7792,9.7694,9.7792,112440.0
2016-07-26 12:20:00,9.92,9.95,9.92,9.94,151712.0,9.7792,9.8088,9.7792,9.7989,151712.0
2016-07-26 12:30:00,9.93,9.93,9.93,9.93,51200.0,9.7891,9.7891,9.7891,9.7891,51200.0
2016-07-26 12:40:00,9.93,9.94,9.92,9.94,203400.0,9.7891,9.7989,9.7792,9.7989,203400.0
2016-07-26 12:50:00,9.94,9.94,9.93,9.93,167544.0,9.7989,9.7989,9.7891,9.7891,167544.0
2016-07-26 13:00:00,9.93,9.93,9.92,9.93,132648.0,9.7891,9.7891,9.7792,9.7891,132648.0
2016-07-26 13:10:00,9.93,9.93,9.92,9.92,41800.0,9.7891,9.7891,9.7792,9.7792,41800.0
2016-07-26 13:20:00,9.92,9.92,9.87,9.88,192104.0,9.7792,9.7792,9.7299,9.7398,192104.0
2016-07-26 13:30:00,9.88,9.89,9.88,9.89,78768.0,9.7398,9.7496,9.7398,9.7496,78768.0
2016-07-26 13:40:00,9.9,9.9,9.89,9.89,270144.0,9.7595,9.7595,9.7496,9.7496,270144.0
2016-07-26 13:50:00,9.89,9.9,9.89,9.89,181200.0,9.7496,9.7595,9.7496,9.7496,181200.0
2016-07-26 14:00:00,9.89,9.9,9.88,9.88,132680.0,9.7496,9.7595,9.7398,9.7398,132680.0
2016-07-26 14:10:00,9.88,9.88,9.87,9.88,91728.0,9.7398,9.7398,9.7299,9.7398,91728.0
2016-07-26 14:20:00,9.89,9.94,9.88,9.93,333488.0,9.7496,9.7989,9.7398,9.7891,333488.0
2016-07-26 14:30:00,9.93,9.95,9.93,9.94,119160.0,9.7891,9.8088,9.7891,9.7989,119160.0
2016-07-26 14:40:00,9.95,9.95,9.93,9.93,69992.0,9.8088,9.8088,9.7891,9.7891,69992.0
2016-07-26 14:50:00,9.93,9.94,9.93,9.93,49768.0,9.7891,9.7989,9.7891,9.7891,49768.0
2016-07-26 15:00:00,9.93,9.95,9.93,9.95,50632.0,9.7891,9.8088,9.7891,9.8088,50632.0
2016-07-26 15:10:00,9.95,9.95,9.93,9.93,41616.0,9.8088,9.8088,9.7891,9.7891,41616.0
2016-07-26 15:20:00,9.92,9.94,9.92,9.94,85392.0,9.7792,9.7989,9.7792,9.7989,85392.0
2016-07-26 15:30:00,9.94,9.95,9.93,9.95,49680.0,9.7989,9.8088,9.7891,9.8088,49680.0
2016-07-26 15:40:00,9.95,9.96,9.94,9.95,219736.0,9.8088,9.8187,9.7989,9.8088,219736.0
2016-07-26 15:50:00,9.95,9.96,9.93,9.95,354904.0,9.8088,9.8187,9.7891,9.8088,354904.0
2016-07-27 09:30:00,10.11,10.11,10.08,10.1,745848.0,9.9665,9.9665,9.937,9.9567,745848.0
2016-07-27 09:40:00,10.11,10.11,10.06,10.08,335928.0,9.9665,9.9665,9.9172,9.937,335928.0
2016-07-27 09:50:00,10.08,10.11,10.08,10.1,272384.0,9.937,9.9665,9.937,9.9567,272384.0
2016-07-27 10:00:00,10.11,10.11,10.09,10.1,539624.0,9.9665,9.9665,9.9468,9.9567,539624.0
2016-07-27 10:10:00,10.09,10.1,10.08,10.09,74400.0,9.9468,9.9567,9.937,9.9468,74400.0
2016-07-27 10:20:00,10.08,10.08,10.06,10.07,221952.0,9.937,9.937,9.9172,9.9271,221952.0
2016-07-27 10:30:00,10.07,10.07,10.06,10.07,302424.0,9.9271,9.9271,9.9172,9.9271,302424.0
2016-07-27 10:40:00,10.07,10.07,10.04,10.05,149688.0,9.9271,9.9271,9.8975,9.9074,149688.0
2016-07-27 10:50:00,10.04,10.07,10.04,10.05,113456.0,9.8975,9.9271,9.8975,9.9074,113456.0
2016-07-27 11:00:00,10.05,10.06,10.05,10.05,133200.0,9.9074,9.9172,9.9074,9.9074,133200.0
2016-07-27 11:10:00,10.05,10.06,10.04,10.05,323704.0,9.9074,9.9172,9.8975,9.9074,323704.0
2016-07-27 11:20:00,10.05,10.08,10.05,10.07,329952.0,9.9074,9.937,9.9074,9.9271,329952.0
2016-07-27 11:30:00,10.08,10.08,10.05,10.05,122568.0,9.937,9.937,9.9074,9.9074,122568.0
2016-07-27 11:40:00,10.05,10.06,10.05,10.06,180392.0,9.9074,9.9172,9.9074,9.9172,180392.0
2016-07-27 11:50:00,10.06,10.07,10.04,10.04,27200.0,9.9172,9.9271,9.8975,9.8975,27200.0
2016-07-27 12:00:00,10.04,10.04,10.03,10.03,107888.0,9.8975,9.8975,9.8877,9.8877,107888.0
2016-07-27 12:10:00,10.03,10.03,10.02,10.03,141560.0,9.8877,9.8877,9.8778,9.8877,141560.0
2016-07-27 12:20:00,10.03,10.03,10.02,10.03,34904.0,9.8877,9.8877,9.8778,9.8877,34904.0
2016-07-27 12:30:00,10.03,10.03,10.03,10.03,94400.0,9.8877,9.8877,9.8877,9.8877,94400.0
2016-07-27 12:40:00,10.04,10.04,10.03,10.03,24000.0,9.8975,9.8975,9.8877,9.8877,24000.0
2016-07-27 12:50:00,10.03,10.04,10.03,10.03,76504.0,9.8877,9.8975,9.8877,9.8877,76504.0
2016-07-27 13:00:00,10.03,10.04,10.03,10.03,112664.0,9.8877,9.8975,9.8877,9.8877,112664.0
2016-07-27 13:10:00,10.03,10.04,10.03,10.04,71016.0,9.8877,9.8975,9.8877,9.8975,71016.0
2016-07-27 13:20:00,10.03,10.04,10.03,10.04,84640.0,9.8877,9.8975,9.8877,9.8975,84640.0
2016-07-27 13:30:00,10.03,10.04,10.03,10.03,26656.0,9.8877,9.8975,9.8877,9.8877,26656.0
2016-07-27 13:40:00,10.03,10.06,10.03,10.05,143832.0,9.8877,9.9172,9.8877,9.9074,143832.0
2016-07-27 13:50:00,10.05,10.05,10.04,10.05,90400.0,9.9074,9.9074,9.8975,9.9074,90400.0
2016-07-27 14:00:00,10.05,10.06,10.0,10.05,829768.0,9.9074,9.9172,9.8581,9.9074,829768.0
2016-07-27 14:10:00,10.05,10.1,10.04,10.08,621664.0,9.9074,9.9567,9.8975,9.937,621664.0
2016-07-27 14:20:00,10.09,10.09,10.07,10.07,194640.0,9.9468,9.9468,9.9271,9.9271,194640.0
2016-07-27 14:30:00,10.07,10.1,10.07,10.09,326232.0,9.9271,9.9567,9.9271,9.9468,326232.0
2016-07-27 14:40:00,10.09,10.09,10.08,10.09,205200.0,9.9468,9.9468,9.937,9.9468,205200.0
2016-07-27 14:50:00,10.09,10.09,10.08,10.09,158184.0,9.9468,9.9468,9.937,9.9468,158184.0
2016-07-27 15:00:00,10.09,10.12,10.09,10.11,302400.0,9.9468,9.9764,9.9468,9.9665,302400.0
2016-07-27 15:10:00,10.11,10.13,10.11,10.12,371216.0,9.9665,9.9862,9.9665,9.9764,371216.0
2016-07-27 15:20:00,10.12,10.12,10.1,10.12,228248.0,9.9764,9.9764,9.9567,9.9764,228248.0
2016-07-27 15:30:00,10.11,10.13,10.11,10.13,183976.0,9.9665,9.9862,9.9665,9.9862,183976.0
2016-07-27 15:40:00,10.13,10.13,10.08,10.08,315104.0,9.9862,9.9862,9.937,9.937,315104.0
2016-07-27 15:50:00,10.08,10.1,10.06,10.08,348552.0,9.937,9.9567,9.9172,9.937,348552.0
2016-07-28 09:30:00,10.11,10.15,10.05,10.05,694440.0,9.9665,10.006,9.9074,9.9074,694440.0
2016-07-28 09:40:00,10.06,10.1,10.05,10.09,276904.0,9.9172,9.9567,9.9074,9.9468,276904.0
2016-07-28 09:50:00,10.09,10.14,10.09,10.12,249032.0,9.9468,9.9961,9.9468,9.9764,249032.0
2016-07-28 10:00:00,10.13,10.15,10.12,10.14,164280.0,9.9862,10.006,9.9764,9.9961,164280.0
2016-07-28 10:10:00,10.14,10.14,10.08,10.09,183936.0,9.9961,9.9961,9.937,9.9468,183936.0
2016-07-28 10:20:00,10.09,10.1,10.08,10.09,61416.0,9.9468,9.9567,9.937,9.9468,61416.0
2016-07-28 10:30:00,10.09,10.09,10.06,10.07,138704.0,9.9468,9.9468,9.9172,9.9271,138704.0
2016-07-28 10:40:00,10.08,10.11,10.08,10.11,127488.0,9.937,9.9665,9.937,9.9665,127488.0
2016-07-28 10:50:00,10.11,10.11,10.09,10.09,144448.0,9.9665,9.9665,9.9468,9.9468,144448.0
2016-07-28 11:00:00,10.09,10.1,10.08,10.09,58256.0,9.9468,9.9567,9.937,9.9468,58256.0
2016-07-28 11:10:00,10.08,10.11,10.08,10.1,58832.0,9.937,9.9665,9.937,9.9567,58832.0
2016-07-28 11:20:00,10.1,10.11,10.1,10.11,50040.0,9.9567,9.9665,9.9567,9.9665,50040.0
2016-07-28 11:30:00,10.11,10.11,10.08,10.09,145984.0,9.9665,9.9665,9.937,9.9468,145984.0
2016-07-28 11:40:00,10.08,10.11,10.08,10.11,28080.0,9.937,9.9665,9.937,9.9665,28080.0
2016-07-28 11:50:00,10.11,10.11,10.1,10.11,87200.0,9.9665,9.9665,9.9567,9.9665,87200.0
2016-07-28 12:00:00,10.1,10.11,10.1,10.1,104800.0,9.9567,9.9665,9.9567,9.9567,104800.0
2016-07-28 12:10:00,10.1,10.12,10.1,10.1,110408.0,9.9567,9.9764,9.9567,9.9567,110408.0
2016-07-28 12:20:00,10.1,10.1,10.08,10.09,275320.0,9.9567,9.9567,9.937,9.9468,275320.0
2016-07-28 12:30:00,10.09,10.09,10.08,10.08,67200.0,9.9468,9.9468,9.937,9.937,67200.0
2016-07-28 12:40:00,10.08,10.09,10.07,10.08,126496.0,9.937,9.9468,9.9271,9.937,126496.0
2016-07-28 12:50:00,10.09,10.09,10.08,10.08,136992.0,9.9468,9.9468,9.937,9.937,136992.0
2016-07-28 13:00:00,10.08,10.1,10.07,10.1,290504.0,9.937,9.9567,9.9271,9.9567,290504.0
2016-07-28 13:10:00,10.1,10.11,10.1,10.11,181472.0,9.9567,9.9665,9.9567,9.9665,181472.0
2016-07-28 13:20:00,10.1,10.11,10.09,10.11,295712.0,9.9567,9.9665,9.9468,9.9665,295712.0
2016-07-28 13:30:00,10.11,10.11,10.1,10.11,186032.0,9.9665,9.9665,9.9567,9.9665,186032.0
2016-07-28 13:40:00,10.11,10.11,10.1,10.11,74400.0,9.9665,9.9665,9.9567,9.9665,74400.0
2016-07-28 13:50:00,10.11,10.13,10.11,10.13,217064.0,9.9665,9.9862,9.9665,9.9862,217064.0
2016-07-28 14:00:00,10.13,10.13,10.13,10.13,237632.0,9.9862,9.9862,9.9862,9.9862,237632.0
2016-07-28 14:10:00,10.13,10.13,10.12,10.12,110560.0,9.9862,9.9862,9.9764,9.9764,110560.0
2016-07-28 14:20:00,10.12,10.14,10.12,10.13,334408.0,9.9764,9.9961,9.9764,9.9862,334408.0
2016-07-28 14:30:00,10.13,10.14,10.13,10.14,156800.0,9.9862,9.9961,9.9862,9.9961,156800.0
2016-07-28 14:40:00,10.14,10.15,10.13,10.13,264856.0,9.9961,10.006,9.9862,9.9862,264856.0
2016-07-28 14:50:00,10.14,10.15,10.13,10.13,106000.0,9.9961,10.006,9.9862,9.9862,106000.0
2016-07-28 15:00:00,10.13,10.15,10.13,10.14,91200.0,9.9862,10.006,9.9862,9.9961,91200.0
2016-07-28 15:10:00,10.14,10.14,10.13,10.13,75008.0,9.9961,9.9961,9.9862,9.9862,75008.0
2016-07-28 15:20:00,10.13,10.15,10.13,10.15,136008.0,9.9862,10.006,9.9862,10.006,136008.0
2016-07-28 15:30:00,10.15,10.16,10.15,10.16,637064.0,10.006,10.0158,10.006,10.0158,637064.0
2016-07-28 15:40:00,10.16,10.17,10.16,10.17,270944.0,10.0158,10.0257,10.0158,10.0257,270944.0
2016-07-28 15:50:00,10.17,10.18,10.15,10.15,780984.0,10.0257,10.0355,10.006,10.006,780984.0
2016-07-29 09:30:00,10.2,10.22,10.18,10.18,501184.0,10.0553,10.075,10.0355,10.0355,501184.0
2016-07-29 09:40:00,10.18,10.22,10.18,10.19,309024.0,10.0355,10.075,10.0355,10.0454,309024.0
2016-07-29 09:50:00,10.2,10.21,10.17,10.17,403208.0,10.0553,10.0651,10.0257,10.0257,403208.0
2016-07-29 10:00:00,10.17,10.18,10.13,10.15,354512.0,10.0257,10.0355,9.9862,10.006,354512.0
2016-07-29 10:10:00,10.15,10.18,10.15,10.16,225304.0,10.006,10.0355,10.006,10.0158,225304.0
2016-07-29 10:20:00,10.17,10.18,10.16,10.18,522992.0,10.0257,10.0355,10.0158,10.0355,522992.0
2016-07-29 10:30:00,10.18,10.21,10.18,10.21,366920.0,10.0355,10.0651,10.0355,10.0651,366920.0
2016-07-29 10:40:00,10.2,10.21,10.19,10.21,103520.0,10.0553,10.0651,10.0454,10.0651,103520.0
2016-07-29 10:50:00,10.21,10.22,10.2,10.21,121600.0,10.0651,10.075,10.0553,10.0651,121600.0
2016-07-29 11:00:00,10.21,10.23,10.21,10.22,384824.0,10.0651,10.0848,10.0651,10.075,384824.0
2016-07-29 11:10:00,10.22,10.23,10.22,10.22,151280.0,10.075,10.0848,10.075,10.075,151280.0
2016-07-29 11:20:00,10.22,10.24,10.22,10.22,110232.0,10.075,10.0947,10.075,10.075,110232.0
2016-07-29 11:30:00,10.22,10.25,10.22,10.24,155472.0,10.075,10.1045,10.075,10.0947,155472.0
2016-07-29 11:40:00,10.24,10.24,10.23,10.24,132424.0,10.0947,10.0947,10.0848,10.0947,132424.0
2016-07-29 11:50:00,10.24,10.24,10.23,10.23,73040.0,10.0947,10.0947,10.0848,10.0848,73040.0
2016-07-29 12:00:00,10.23,10.25,10.23,10.24,96896.0,10.0848,10.1045,10.0848,10.0947,96896.0
2016-07-29 12:10:00,10.24,10.25,10.24,10.24,57920.0,10.0947,10.1045,10.0947,10.0947,57920.0
2016-07-29 12:20:00,10.24,10.24,10.21,10.21,200448.0,10.0947,10.0947,10.0651,10.0651,200448.0
2016-07-29 12:30:00,10.22,10.23,10.22,10.22,38440.0,10.075,10.0848,10.075,10.075,38440.0
2016-07-29 12:40:00,10.22,10.22,10.2,10.2,60240.0,10.075,10.075,10.0553,10.0553,60240.0
2016-07-29 12:50:00,10.2,10.21,10.2,10.2,48232.0,10.0553,10.0651,10.0553,10.0553,48232.0
2016-07-29 13:00:00,10.2,10.2,10.2,10.2,106800.0,10.0553,10.0553,10.0553,10.0553,106800.0
2016-07-29 13:10:00,10.2,10.21,10.2,10.21,95200.0,10.0553,10.0651,10.0553,10.0651,95200.0
2016-07-29 13:20:00,10.21,10.21,10.21,10.21,20800.0,10.0651,10.0651,10.0651,10.0651,20800.0
2016-07-29 13:30:00,10.22,10.22,10.21,10.22,44400.0,10.075,10.075,10.0651,10.075,44400.0
2016-07-29 13:40:00,10.21,10.22,10.2,10.22,53192.0,10.0651,10.075,10.0553,10.075,53192.0
2016-07-29 13:50:00,10.22,10.22,10.21,10.21,56736.0,10.075,10.075,10.0651,10.0651,56736.0
2016-07-29 14:00:00,10.22,10.22,10.21,10.22,50816.0,10.075,10.075,10.0651,10.075,50816.0
2016-07-29 14:10:00,10.21,10.21,10.21,10.21,37520.0,10.0651,10.0651,10.0651,10.0651,37520.0
2016-07-29 14:20:00,10.21,10.21,10.2,10.21,31392.0,10.0651,10.0651,10.0553,10.0651,31392.0
2016-07-29 14:30:00,10.21,10.21,10.18,10.18,187448.0,10.0651,10.0651,10.0355,10.0355,187448.0
2016-07-29 14:40:00,10.18,10.19,10.18,10.19,154088.0,10.0355,10.0454,10.0355,10.0454,154088.0
2016-07-29 14:50:00,10.19,10.2,10.19,10.2,107688.0,10.0454,10.0553,10.0454,10.0553,107688.0
2016-07-29 15:00:00,10.2,10.2,10.17,10.18,107264.0,10.0553,10.0553,10.0257,10.0355,107264.0
2016-07-29 15:10:00,10.19,10.19,10.17,10.18,37600.0,10.0454,10.0454,10.0257,10.0355,37600.0
2016-07-29 15:20:00,10.17,10.19,10.17,10.18,79200.0,10.0257,10.0454,10.0257,10.0355,79200.0
2016-07-29 15:30:00,10.18,10.19,10.18,10.19,70640.0,10.0355,10.0454,10.0355,10.0454,70640.0
2016-07-29 15:40:00,10.19,10.22,10.19,10.22,231360.0,10.0454,10.075,10.0454,10.075,231360.0
2016-07-29 15:50:00,10.23,10.23,10.2,10.2,761768.0,10.0848,10.0848,10.0553,10.0553,761768.0
2016-08-01 09:30:00,10.21,10.22,10.19,10.19,904280.0,10.0651,10.075,10.0454,10.0454,904280.0
2016-08-01 09:40:00,10.19,10.23,10.19,10.22,327072.0,10.0454,10.0848,10.0454,10.075,327072.0
2016-08-01 09:50:00,10.23,10.24,10.23,10.24,254560.0,10.0848,10.0947,10.0848,10.0947,254560.0
2016-08-01 10:00:00,10.24,10.27,10.23,10.26,366648.0,10.0947,10.1243,10.0848,10.1144,366648.0
2016-08-01 10:10:00,10.26,10.29,10.24,10.29,212736.0,10.1144,10.144,10.0947,10.144,212736.0
2016-08-01 10:20:00,10.29,10.3,10.28,10.3,599272.0,10.144,10.1538,10.1341,10.1538,599272.0
2016-08-01 10:30:00,10.3,10.31,10.28,10.29,325056.0,10.1538,10.1637,10.1341,10.144,325056.0
2016-08-01 10:40:00,10.28,10.32,10.28,10.32,142544.0,10.1341,10.1735,10.1341,10.1735,142544.0
2016-08-01 10:50:00,10.32,10.32,10.31,10.32,209976.0,10.1735,10.1735,10.1637,10.1735,209976.0
2016-08-01 11:00:00,10.31,10.33,10.31,10.33,260040.0,10.1637,10.1834,10.1637,10.1834,260040.0
2016-08-01 11:10:00,10.34,10.35,10.33,10.35,724888.0,10.1933,10.2031,10.1834,10.2031,724888.0
2016-08-01 11:20:00,10.34,10.35,10.34,10.34,46896.0,10.1933,10.2031,10.1933,10.1933,46896.0
2016-08-01 11:30:00,10.34,10.35,10.33,10.33,147160.0,10.1933,10.2031,10.1834,10.1834,147160.0
2016-08-01 11:40:00,10.33,10.34,10.33,10.34,133440.0,10.1834,10.1933,10.1834,10.1933,133440.0
2016-08-01 11:50:00,10.34,10.34,10.31,10.31,181792.0,10.1933,10.1933,10.1637,10.1637,181792.0
2016-08-01 12:00:00,10.31,10.31,10.28,10.28,235544.0,10.1637,10.1637,10.1341,10.1341,235544.0
2016-08-01 12:10:00,10.28,10.28,10.25,10.26,257072.0,10.1341,10.1341,10.1045,10.1144,257072.0
2016-08-01 12:20:00,10.25,10.26,10.24,10.25,82984.0,10.1045,10.1144,10.0947,10.1045,82984.0
2016-08-01 12:30:00,10.25,10.27,10.25,10.27,146400.0,10.1045,10.1243,10.1045,10.1243,146400.0
2016-08-01 12:40:00,10.28,10.28,10.26,10.28,141904.0,10.1341,10.1341,10.1144,10.1341,141904.0
2016-08-01 12:50:00,10.27,10.27,10.26,10.26,18400.0,10.1243,10.1243,10.1144,10.1144,18400.0
2016-08-01 13:00:00,10.27,10.27,10.26,10.27,23024.0,10.1243,10.1243,10.1144,10.1243,23024.0
2016-08-01 13:10:00,10.27,10.29,10.27,10.29,36664.0,10.1243,10.144,10.1243,10.144,36664.0
2016-08-01 13:20:00,10.28,10.29,10.28,10.29,83128.0,10.1341,10.144,10.1341,10.144,83128.0
2016-08-01 13:30:00,10.28,10.3,10.28,10.28,36224.0,10.1341,10.1538,10.1341,10.1341,36224.0
2016-08-01 13:40:00,10.28,10.28,10.27,10.27,70776.0,10.1341,10.1341,10.1243,10.1243,70776.0
2016-08-01 13:50:00,10.27,10.3,10.27,10.3,44288.0,10.1243,10.1538,10.1243,10.1538,44288.0
2016-08-01 14:00:00,10.31,10.31,10.29,10.29,238456.0,10.1637,10.1637,10.144,10.144,238456.0
2016-08-01 14:10:00,10.3,10.3,10.27,10.28,190984.0,10.1538,10.1538,10.1243,10.1341,190984.0
2016-08-01 14:20:00,10.29,10.3,10.29,10.29,107200.0,10.144,10.1538,10.144,10.144,107200.0
2016-08-01 14:30:00,10.28,10.29,10.28,10.29,42576.0,10.1341,10.144,10.1341,10.144,42576.0
2016-08-01 14:40:00,10.29,10.31,10.28,10.31,59856.0,10.144,10.1637,10.1341,10.1637,59856.0
2016-08-01 14:50:00,10.3,10.3,10.3,10.3,6720.0,10.1538,10.1538,10.1538,10.1538,6720.0
2016-08-01 15:00:00,10.31,10.31,10.29,10.29,73656.0,10.1637,10.1637,10.144,10.144,73656.0
2016-08-01 15:10:00,10.29,10.3,10.27,10.28,434560.0,10.144,10.1538,10.1243,10.1341,434560.0
2016-08-01 15:20:00,10.28,10.28,10.26,10.27,84000.0,10.1341,10.1341,10.1144,10.1243,84000.0
2016-08-01 15:30:00,10.27,10.29,10.27,10.29,48224.0,10.1243,10.144,10.1243,10.144,48224.0
2016-08-01 15:40:00,10.29,10.31,10.28,10.3,70264.0,10.144,10.1637,10.1341,10.1538,70264.0
2016-08-01 15:50:00,10.3,10.3,10.28,10.3,897256.0,10.1538,10.1538,10.1341,10.1538,897256.0
2016-08-02 09:30:00,10.27,10.28,10.21,10.22,803584.0,10.1243,10.1341,10.0651,10.075,803584.0
2016-08-02 09:40:00,10.23,10.23,10.2,10.22,849632.0,10.0848,10.0848,10.0553,10.075,849632.0
2016-08-02 09:50:00,10.22,10.24,10.21,10.23,532552.0,10.075,10.0947,10.0651,10.0848,532552.0
2016-08-02 10:00:00,10.22,10.22,10.19,10.2,263120.0,10.075,10.075,10.0454,10.0553,263120.0
2016-08-02 10:10:00,10.2,10.2,10.16,10.16,288744.0,10.0553,10.0553,10.0158,10.0158,288744.0
2016-08-02 10:20:00,10.16,10.18,10.15,10.16,543736.0,10.0158,10.0355,10.006,10.0158,543736.0
2016-08-02 10:30:00,10.16,10.18,10.15,10.15,145040.0,10.0158,10.0355,10.006,10.006,145040.0
2016-08-02 10:40:00,10.15,10.15,10.1,10.11,467976.0,10.006,10.006,9.9567,9.9665,467976.0
2016-08-02 10:50:00,10.11,10.11,10.07,10.07,462704.0,9.9665,9.9665,9.9271,9.9271,462704.0
2016-08-02 11:00:00,10.07,10.09,10.07,10.09,342912.0,9.9271,9.9468,9.9271,9.9468,342912.0
2016-08-02 11:10:00,10.09,10.1,10.09,10.09,253592.0,9.9468,9.9567,9.9468,9.9468,253592.0
2016-08-02 11:20:00,10.08,10.11,10.08,10.1,118368.0,9.937,9.9665,9.937,9.9567,118368.0
2016-08-02 11:30:00,10.09,10.1,10.08,10.09,283424.0,9.9468,9.9567,9.937,9.9468,283424.0
2016-08-02 11:40:00,10.09,10.11,10.08,10.11,101312.0,9.9468,9.9665,9.937,9.9665,101312.0
2016-08-02 11:50:00,10.11,10.11,10.08,10.08,67896.0,9.9665,9.9665,9.937,9.937,67896.0
2016-08-02 12:00:00,10.09,10.09,10.07,10.09,159600.0,9.9468,9.9468,9.9271,9.9468,159600.0
2016-08-02 12:10:00,10.09,10.1,10.08,10.1,172720.0,9.9468,9.9567,9.937,9.9567,172720.0
2016-08-02 12:20:00,10.1,10.11,10.1,10.1,96512.0,9.9567,9.9665,9.9567,9.9567,96512.0
2016-08-02 12:30:00,10.09,10.1,10.09,10.09,15848.0,9.9468,9.9567,9.9468,9.9468,15848.0
2016-08-02 12:40:00,10.09,10.11,10.09,10.11,133416.0,9.9468,9.9665,9.9468,9.9665,133416.0
2016-08-02 12:50:00,10.11,10.11,10.06,10.06,256552.0,9.9665,9.9665,9.9172,9.9172,256552.0
2016-08-02 13:00:00,10.07,10.07,10.02,10.02,464848.0,9.9271,9.9271,9.8778,9.8778,464848.0
2016-08-02 13:10:00,10.02,10.03,10.01,10.03,334720.0,9.8778,9.8877,9.8679,9.8877,334720.0
2016-08-02 13:20:00,10.03,10.06,10.03,10.06,372000.0,9.8877,9.9172,9.8877,9.9172,372000.0
2016-08-02 13:30:00,10.06,10.06,10.05,10.05,126808.0,9.9172,9.9172,9.9074,9.9074,126808.0
2016-08-02 13:40:00,10.05,10.07,10.04,10.07,21200.0,9.9074,9.9271,9.8975,9.9271,21200.0
2016-08-02 13:50:00,10.07,10.07,10.06,10.06,63392.0,9.9271,9.9271,9.9172,9.9172,63392.0
2016-08-02 14:00:00,10.06,10.1,10.05,10.1,355696.0,9.9172,9.9567,9.9074,9.9567,355696.0
2016-08-02 14:10:00,10.1,10.1,10.09,10.1,132272.0,9.9567,9.9567,9.9468,9.9567,132272.0
2016-08-02 14:20:00,10.1,10.12,10.09,10.11,212024.0,9.9567,9.9764,9.9468,9.9665,212024.0
2016-08-02 14:30:00,10.1,10.11,10.1,10.1,16000.0,9.9567,9.9665,9.9567,9.9567,16000.0
2016-08-02 14:40:00,10.1,10.17,10.1,10.17,463840.0,9.9567,10.0257,9.9567,10.0257,463840.0
2016-08-02 14:50:00,10.16,10.17,10.13,10.13,281792.0,10.0158,10.0257,9.9862,9.9862,281792.0
2016-08-02 15:00:00,10.14,10.16,10.14,10.15,276064.0,9.9961,10.0158,9.9961,10.006,276064.0
2016-08-02 15:10:00,10.15,10.15,10.13,10.14,81728.0,10.006,10.006,9.9862,9.9961,81728.0
2016-08-02 15:20:00,10.13,10.16,10.13,10.14,108592.0,9.9862,10.0158,9.9862,9.9961,108592.0
2016-08-02 15:30:00,10.14,10.16,10.13,10.16,103056.0,9.9961,10.0158,9.9862,10.0158,103056.0
2016-08-02 15:40:00,10.16,10.18,10.14,10.16,193488.0,10.0158,10.0355,9.9961,10.0158,193488.0
2016-08-02 15:50:00,10.16,10.16,10.14,10.15,1527384.0,10.0158,10.0158,9.9961,10.006,1527384.0
2016-08-03 09:30:00,10.13,10.15,10.12,10.15,1049176.0,9.9862,10.006,9.9764,10.006,1049176.0
2016-08-03 09:40:00,10.15,10.18,10.15,10.18,489120.0,10.006,10.0355,10.006,10.0355,489120.0
2016-08-03 09:50:00,10.17,10.17,10.15,10.17,304352.0,10.0257,10.0257,10.006,10.0257,304352.0
2016-08-03 10:00:00,10.17,10.17,10.15,10.16,189280.0,10.0257,10.0257,10.006,10.0158,189280.0
2016-08-03 10:10:00,10.16,10.2,10.16,10.18,417352.0,10.0158,10.0553,10.0158,10.0355,417352.0
2016-08-03 10:20:00,10.18,10.19,10.16,10.18,52768.0,10.0355,10.0454,10.0158,10.0355,52768.0
2016-08-03 10:30:00,10.17,10.18,10.15,10.17,225200.0,10.0257,10.0355,10.006,10.0257,225200.0
2016-08-03 10:40:00,10.18,10.19,10.16,10.16,115328.0,10.0355,10.0454,10.0158,10.0158,115328.0
2016-08-03 10:50:00,10.18,10.18,10.14,10.14,100920.0,10.0355,10.0355,9.9961,9.9961,100920.0
2016-08-03 11:00:00,10.16,10.16,10.16,10.16,1600.0,10.0158,10.0158,10.0158,10.0158,1600.0
2016-08-03 11:10:00,10.16,10.17,10.15,10.15,27600.0,10.0158,10.0257,10.006,10.006,27600.0
2016-08-03 11:20:00,10.15,10.16,10.15,10.15,8616.0,10.006,10.0158,10.006,10.006,8616.0
2016-08-03 11:30:00,10.15,10.16,10.14,10.15,31800.0,10.006,10.0158,9.9961,10.006,31800.0
2016-08-03 11:40:00,10.15,10.15,10.13,10.14,65920.0,10.006,10.006,9.9862,9.9961,65920.0
2016-08-03 11:50:00,10.15,10.16,10.15,10.16,52648.0,10.006,10.0158,10.006,10.0158,52648.0
2016-08-03 12:00:00,10.16,10.16,10.16,10.16,11200.0,10.0158,10.0158,10.0158,10.0158,11200.0
2016-08-03 12:10:00,10.16,10.16,10.15,10.16,122960.0,10.0158,10.0158,10.006,10.0158,122960.0
2016-08-03 12:20:00,10.16,10.16,10.14,10.14,23200.0,10.0158,10.0158,9.9961,9.9961,23200.0
2016-08-03 12:30:00,10.15,10.16,10.14,10.16,32000.0,10.006,10.0158,9.9961,10.0158,32000.0
2016-08-03 12:40:00,10.16,10.17,10.16,10.17,24592.0,10.0158,10.0257,10.0158,10.0257,24592.0
2016-08-03 12:50:00,10.16,10.16,10.15,10.16,26912.0,10.0158,10.0158,10.006,10.0158,26912.0
2016-08-03 13:00:00,10.16,10.16,10.15,10.16,59200.0,10.0158,10.0158,10.006,10.0158,59200.0
2016-08-03 13:10:00,10.16,10.17,10.16,10.16,52360.0,10.0158,10.0257,10.0158,10.0158,52360.0
2016-08-03 13:20:00,10.17,10.17,10.17,10.17,69320.0,10.0257,10.0257,10.0257,10.0257,69320.0
2016-08-03 13:30:00,10.17,10.18,10.17,10.17,45600.0,10.0257,10.0355,10.0257,10.0257,45600.0
2016-08-03 13:40:00,10.17,10.17,10.16,10.17,47448.0,10.0257,10.0257,10.0158,10.0257,47448.0
2016-08-03 13:50:00,10.17,10.17,10.16,10.17,79576.0,10.0257,10.0257,10.0158,10.0257,79576.0
2016-08-03 14:00:00,10.17,10.17,10.17,10.17,24576.0,10.0257,10.0257,10.0257,10.0257,24576.0
2016-08-03 14:10:00,10.17,10.17,10.16,10.16,142288.0,10.0257,10.0257,10.0158,10.0158,142288.0
2016-08-03 14:20:00,10.16,10.17,10.15,10.16,111560.0,10.0158,10.0257,10.006,10.0158,111560.0
2016-08-03 14:30:00,10.15,10.17,10.15,10.17,375848.0,10.006,10.0257,10.006,10.0257,375848.0
2016-08-03 14:40:00,10.16,10.17,10.16,10.17,58240.0,10.0158,10.0257,10.0158,10.0257,58240.0
2016-08-03 14:50:00,10.17,10.18,10.17,10.17,125168.0,10.0257,10.0355,10.0257,10.0257,125168.0
2016-08-03 15:00:00,10.17,10.18,10.17,10.18,204040.0,10.0257,10.0355,10.0257,10.0355,204040.0
2016-08-03 15:10:00,10.18,10.19,10.18,10.18,371592.0,10.0355,10.0454,10.0355,10.0355,371592.0
2016-08-03 15:20:00,10.18,10.2,10.18,10.2,240120.0,10.0355,10.0553,10.0355,10.0553,240120.0
2016-08-03 15:30:00,10.2,10.2,10.19,10.19,68688.0,10.0553,10.0553,10.0454,10.0454,68688.0
2016-08-03 15:40:00,10.19,10.2,10.19,10.2,119448.0,10.0454,10.0553,10.0454,10.0553,119448.0
2016-08-03 15:50:00,10.2,10.21,10.2,10.21,731768.0,10.0553,10.0651,10.0553,10.0651,731768.0
2016-08-04 09:30:00,10.21,10.23,10.2,10.22,843704.0,10.0651,10.0848,10.0553,10.075,843704.0
2016-08-04 09:40:00,10.23,10.25,10.23,10.24,441128.0,10.0848,10.1045,10.0848,10.0947,441128.0
2016-08-04 09:50:00,10.25,10.26,10.2,10.2,339512.0,10.1045,10.1144,10.0553,10.0553,339512.0
2016-08-04 10:00:00,10.2,10.21,10.16,10.16,373040.0,10.0553,10.0651,10.0158,10.0158,373040.0
2016-08-04 10:10:00,10.16,10.19,10.16,10.19,167200.0,10.0158,10.0454,10.0158,10.0454,167200.0
2016-08-04 10:20:00,10.19,10.2,10.18,10.19,117360.0,10.0454,10.0553,10.0355,10.0454,117360.0
2016-08-04 10:30:00,10.2,10.23,10.19,10.23,172800.0,10.0553,10.0848,10.0454,10.0848,172800.0
2016-08-04 10:40:00,10.23,10.25,10.23,10.24,240808.0,10.0848,10.1045,10.0848,10.0947,240808.0
2016-08-04 10:50:00,10.24,10.28,10.24,10.28,133144.0,10.0947,10.1341,10.0947,10.1341,133144.0
2016-08-04 11:00:00,10.27,10.28,10.26,10.26,122120.0,10.1243,10.1341,10.1144,10.1144,122120.0
2016-08-04 11:10:00,10.26,10.26,10.24,10.25,178144.0,10.1144,10.1144,10.0947,10.1045,178144.0
2016-08-04 11:20:00,10.26,10.26,10.24,10.24,63520.0,10.1144,10.1144,10.0947,10.0947,63520.0
2016-08-04 11:30:00,10.25,10.26,10.25,10.26,256296.0,10.1045,10.1144,10.1045,10.1144,256296.0
2016-08-04 11:40:00,10.26,10.26,10.25,10.25,119992.0,10.1144,10.1144,10.1045,10.1045,119992.0
2016-08-04 11:50:00,10.25,10.27,10.25,10.27,66200.0,10.1045,10.1243,10.1045,10.1243,66200.0
2016-08-04 12:00:00,10.27,10.29,10.27,10.28,247152.0,10.1243,10.144,10.1243,10.1341,247152.0
2016-08-04 12:10:00,10.28,10.28,10.27,10.27,43144.0,10.1341,10.1341,10.1243,10.1243,43144.0
2016-08-04 12:20:00,10.27,10.27,10.26,10.27,56000.0,10.1243,10.1243,10.1144,10.1243,56000.0
2016-08-04 12:30:00,10.27,10.27,10.26,10.26,50848.0,10.1243,10.1243,10.1144,10.1144,50848.0
2016-08-04 12:40:00,10.26,10.27,10.26,10.27,65600.0,10.1144,10.1243,10.1144,10.1243,65600.0
2016-08-04 12:50:00,10.27,10.27,10.25,10.25,50416.0,10.1243,10.1243,10.1045,10.1045,50416.0
2016-08-04 13:00:00,10.25,10.25,10.24,10.25,27104.0,10.1045,10.1045,10.0947,10.1045,27104.0
2016-08-04 13:10:00,10.25,10.25,10.23,10.24,66696.0,10.1045,10.1045,10.0848,10.0947,66696.0
2016-08-04 13:20:00,10.24,10.25,10.24,10.25,175880.0,10.0947,10.1045,10.0947,10.1045,175880.0
2016-08-04 13:30:00,10.25,10.25,10.25,10.25,28000.0,10.1045,10.1045,10.1045,10.1045,28000.0
2016-08-04 13:40:00,10.26,10.26,10.26,10.26,36800.0,10.1144,10.1144,10.1144,10.1144,36800.0
2016-08-04 13:50:00,10.26,10.27,10.26,10.27,37504.0,10.1144,10.1243,10.1144,10.1243,37504.0
2016-08-04 14:00:00,10.27,10.28,10.26,10.27,149112.0,10.1243,10.1341,10.1144,10.1243,149112.0
2016-08-04 14:10:00,10.27,10.27,10.24,10.24,97656.0,10.1243,10.1243,10.0947,10.0947,97656.0
2016-08-04 14:20:00,10.24,10.25,10.24,10.25,139288.0,10.0947,10.1045,10.0947,10.1045,139288.0
2016-08-04 14:30:00,10.25,10.25,10.24,10.24,29200.0,10.1045,10.1045,10.0947,10.0947,29200.0
2016-08-04 14:40:00,10.24,10.26,10.24,10.26,258008.0,10.0947,10.1144,10.0947,10.1144,258008.0
2016-08-04 14:50:00,10.26,10.26,10.26,10.26,10400.0,10.1144,10.1144,10.1144,10.1144,10400.0
2016-08-04 15:00:00,10.26,10.26,10.25,10.26,91144.0,10.1144,10.1144,10.1045,10.1144,91144.0
2016-08-04 15:10:00,10.26,10.27,10.26,10.27,85840.0,10.1144,10.1243,10.1144,10.1243,85840.0
2016-08-04 15:20:00,10.27,10.27,10.26,10.27,98360.0,10.1243,10.1243,10.1144,10.1243,98360.0
2016-08-04 15:30:00,10.27,10.28,10.27,10.28,219816.0,10.1243,10.1341,10.1243,10.1341,219816.0
2016-08-04 15:40:00,10.28,10.29,10.27,10.28,368648.0,10.1341,10.144,10.1243,10.1341,368648.0
2016-08-04 15:50:00,10.28,10.28,10.26,10.27,605616.0,10.1341,10.1341,10.1144,10.1243,605616.0
2016-08-05 09:30:00,10.38,10.41,10.35,10.41,1230136.0,10.2327,10.2623,10.2031,10.2623,1230136.0
2016-08-05 09:40:00,10.41,10.45,10.41,10.44,352920.0,10.2623,10.3017,10.2623,10.2918,352920.0
2016-08-05 09:50:00,10.44,10.47,10.44,10.47,787672.0,10.2918,10.3214,10.2918,10.3214,787672.0
2016-08-05 10:00:00,10.47,10.5,10.47,10.48,370024.0,10.3214,10.351,10.3214,10.3313,370024.0
2016-08-05 10:10:00,10.48,10.5,10.48,10.48,317312.0,10.3313,10.351,10.3313,10.3313,317312.0
2016-08-05 10:20:00,10.48,10.49,10.47,10.47,249200.0,10.3313,10.3411,10.3214,10.3214,249200.0
2016-08-05 10:30:00,10.48,10.49,10.47,10.48,329584.0,10.3313,10.3411,10.3214,10.3313,329584.0
2016-08-05 10:40:00,10.48,10.5,10.48,10.49,657920.0,10.3313,10.351,10.3313,10.3411,657920.0
2016-08-05 10:50:00,10.49,10.51,10.48,10.5,185528.0,10.3411,10.3609,10.3313,10.351,185528.0
2016-08-05 11:00:00,10.5,10.51,10.5,10.5,298560.0,10.351,10.3609,10.351,10.351,298560.0
2016-08-05 11:10:00,10.5,10.5,10.49,10.49,130944.0,10.351,10.351,10.3411,10.3411,130944.0
2016-08-05 11:20:00,10.49,10.5,10.49,10.5,195032.0,10.3411,10.351,10.3411,10.351,195032.0
2016-08-05 11:30:00,10.5,10.51,10.5,10.51,200240.0,10.351,10.3609,10.351,10.3609,200240.0
2016-08-05 11:40:00,10.51,10.51,10.49,10.5,79408.0,10.3609,10.3609,10.3411,10.351,79408.0
2016-08-05 11:50:00,10.51,10.51,10.49,10.49,123056.0,10.3609,10.3609,10.3411,10.3411,123056.0
2016-08-05 12:00:00,10.49,10.5,10.49,10.49,92736.0,10.3411,10.351,10.3411,10.3411,92736.0
2016-08-05 12:10:00,10.49,10.5,10.49,10.5,77976.0,10.3411,10.351,10.3411,10.351,77976.0
2016-08-05 12:20:00,10.5,10.5,10.49,10.5,85936.0,10.351,10.351,10.3411,10.351,85936.0
2016-08-05 12:30:00,10.5,10.5,10.5,10.5,135992.0,10.351,10.351,10.351,10.351,135992.0
2016-08-05 12:40:00,10.5,10.51,10.5,10.51,208784.0,10.351,10.3609,10.351,10.3609,208784.0
2016-08-05 12:50:00,10.51,10.51,10.49,10.49,33600.0,10.3609,10.3609,10.3411,10.3411,33600.0
2016-08-05 13:00:00,10.49,10.5,10.49,10.49,24800.0,10.3411,10.351,10.3411,10.3411,24800.0
2016-08-05 13:10:00,10.49,10.5,10.49,10.5,40816.0,10.3411,10.351,10.3411,10.351,40816.0
2016-08-05 13:20:00,10.49,10.5,10.48,10.48,104768.0,10.3411,10.351,10.3313,10.3313,104768.0
2016-08-05 13:30:00,10.48,10.49,10.48,10.49,33272.0,10.3313,10.3411,10.3313,10.3411,33272.0
2016-08-05 13:40:00,10.49,10.49,10.49,10.49,82952.0,10.3411,10.3411,10.3411,10.3411,82952.0
2016-08-05 13:50:00,10.49,10.5,10.49,10.5,102416.0,10.3411,10.351,10.3411,10.351,102416.0
2016-08-05 14:00:00,10.5,10.5,10.49,10.49,24000.0,10.351,10.351,10.3411,10.3411,24000.0
2016-08-05 14:10:00,10.49,10.49,10.48,10.48,34400.0,10.3411,10.3411,10.3313,10.3313,34400.0
2016-08-05 14:20:00,10.48,10.48,10.47,10.47,62024.0,10.3313,10.3313,10.3214,10.3214,62024.0
2016-08-05 14:30:00,10.47,10.48,10.47,10.48,39200.0,10.3214,10.3313,10.3214,10.3313,39200.0
2016-08-05 14:40:00,10.48,10.48,10.46,10.47,74744.0,10.3313,10.3313,10.3116,10.3214,74744.0
2016-08-05 14:50:00,10.46,10.47,10.46,10.47,185088.0,10.3116,10.3214,10.3116,10.3214,185088.0
2016-08-05 15:00:00,10.47,10.48,10.47,10.47,68896.0,10.3214,10.3313,10.3214,10.3214,68896.0
2016-08-05 15:10:00,10.47,10.48,10.47,10.48,142344.0,10.3214,10.3313,10.3214,10.3313,142344.0
2016-08-05 15:20:00,10.48,10.48,10.47,10.48,66808.0,10.3313,10.3313,10.3214,10.3313,66808.0
2016-08-05 15:30:00,10.47,10.47,10.47,10.47,109008.0,10.3214,10.3214,10.3214,10.3214,109008.0
2016-08-05 15:40:00,10.47,10.47,10.45,10.46,454680.0,10.3214,10.3214,10.3017,10.3116,454680.0
2016-08-05 15:50:00,10.46,10.47,10.46,10.47,720952.0,10.3116,10.3214,10.3116,10.3214,720952.0
2016-08-08 09:30:00,10.47,10.48,10.45,10.45,519472.0,10.3214,10.3313,10.3017,10.3017,519472.0
2016-08-08 09:40:00,10.45,10.47,10.44,10.45,134768.0,10.3017,10.3214,10.2918,10.3017,134768.0
2016-08-08 09:50:00,10.45,10.45,10.43,10.45,295600.0,10.3017,10.3017,10.282,10.3017,295600.0
2016-08-08 10:00:00,10.43,10.44,10.42,10.44,153792.0,10.282,10.2918,10.2721,10.2918,153792.0
2016-08-08 10:10:00,10.44,10.44,10.41,10.41,177392.0,10.2918,10.2918,10.2623,10.2623,177392.0
2016-08-08 10:20:00,10.4,10.4,10.38,10.39,168392.0,10.2524,10.2524,10.2327,10.2426,168392.0
2016-08-08 10:30:00,10.39,10.41,10.39,10.4,153480.0,10.2426,10.2623,10.2426,10.2524,153480.0
2016-08-08 10:40:00,10.41,10.41,10.39,10.39,71192.0,10.2623,10.2623,10.2426,10.2426,71192.0
2016-08-08 10:50:00,10.39,10.41,10.38,10.41,106776.0,10.2426,10.2623,10.2327,10.2623,106776.0
2016-08-08 11:00:00,10.4,10.42,10.4,10.42,229440.0,10.2524,10.2721,10.2524,10.2721,229440.0
2016-08-08 11:10:00,10.42,10.42,10.4,10.4,88280.0,10.2721,10.2721,10.2524,10.2524,88280.0
2016-08-08 11:20:00,10.4,10.41,10.39,10.41,64920.0,10.2524,10.2623,10.2426,10.2623,64920.0
2016-08-08 11:30:00,10.42,10.42,10.42,10.42,38824.0,10.2721,10.2721,10.2721,10.2721,38824.0
2016-08-08 11:40:00,10.42,10.43,10.42,10.42,48816.0,10.2721,10.282,10.2721,10.2721,48816.0
2016-08-08 11:50:00,10.42,10.42,10.41,10.41,47600.0,10.2721,10.2721,10.2623,10.2623,47600.0
2016-08-08 12:00:00,10.42,10.42,10.41,10.41,56000.0,10.2721,10.2721,10.2623,10.2623,56000.0
2016-08-08 12:10:00,10.41,10.41,10.4,10.41,77592.0,10.2623,10.2623,10.2524,10.2623,77592.0
2016-08-08 12:20:00,10.41,10.42,10.41,10.42,13384.0,10.2623,10.2721,10.2623,10.2721,13384.0
2016-08-08 12:30:00,10.42,10.43,10.42,10.42,41200.0,10.2721,10.282,10.2721,10.2721,41200.0
2016-08-08 12:40:00,10.42,10.42,10.4,10.42,65472.0,10.2721,10.2721,10.2524,10.2721,65472.0
2016-08-08 12:50:00,10.42,10.42,10.41,10.42,9200.0,10.2721,10.2721,10.2623,10.2721,9200.0
2016-08-08 13:00:00,10.41,10.41,10.4,10.4,107200.0,10.2623,10.2623,10.2524,10.2524,107200.0
2016-08-08 13:10:00,10.41,10.41,10.4,10.41,29600.0,10.2623,10.2623,10.2524,10.2623,29600.0
2016-08-08 13:20:00,10.41,10.42,10.41,10.42,10400.0,10.2623,10.2721,10.2623,10.2721,10400.0
2016-08-08 13:30:00,10.43,10.43,10.41,10.41,20000.0,10.282,10.282,10.2623,10.2623,20000.0
2016-08-08 13:40:00,10.41,10.42,10.41,10.42,25600.0,10.2623,10.2721,10.2623,10.2721,25600.0
2016-08-08 13:50:00,10.42,10.42,10.41,10.42,20800.0,10.2721,10.2721,10.2623,10.2721,20800.0
2016-08-08 14:00:00,10.42,10.42,10.41,10.41,72320.0,10.2721,10.2721,10.2623,10.2623,72320.0
2016-08-08 14:10:00,10.41,10.41,10.39,10.4,126400.0,10.2623,10.2623,10.2426,10.2524,126400.0
2016-08-08 14:20:00,10.4,10.4,10.39,10.39,56000.0,10.2524,10.2524,10.2426,10.2426,56000.0
2016-08-08 14:30:00,10.39,10.4,10.39,10.4,48000.0,10.2426,10.2524,10.2426,10.2524,48000.0
2016-08-08 14:40:00,10.4,10.41,10.4,10.41,53344.0,10.2524,10.2623,10.2524,10.2623,53344.0
2016-08-08 14:50:00,10.41,10.41,10.4,10.4,14400.0,10.2623,10.2623,10.2524,10.2524,14400.0
2016-08-08 15:00:00,10.41,10.41,10.4,10.41,32800.0,10.2623,10.2623,10.2524,10.2623,32800.0
2016-08-08 15:10:00,10.41,10.42,10.41,10.41,108504.0,10.2623,10.2721,10.2623,10.2623,108504.0
2016-08-08 15:20:00,10.41,10.42,10.41,10.42,27072.0,10.2623,10.2721,10.2623,10.2721,27072.0
2016-08-08 15:30:00,10.41,10.42,10.41,10.42,65816.0,10.2623,10.2721,10.2623,10.2721,65816.0
2016-08-08 15:40:00,10.42,10.43,10.42,10.43,176760.0,10.2721,10.282,10.2721,10.282,176760.0
2016-08-08 15:50:00,10.43,10.44,10.43,10.44,619424.0,10.282,10.2918,10.282,10.2918,619424.0
2016-08-09 09:30:00,10.46,10.49,10.45,10.48,528824.0,10.3116,10.3411,10.3017,10.3313,528824.0
2016-08-09 09:40:00,10.49,10.51,10.49,10.51,551600.0,10.3411,10.3609,10.3411,10.3609,551600.0
2016-08-09 09:50:00,10.51,10.52,10.5,10.5,246088.0,10.3609,10.3707,10.351,10.351,246088.0
2016-08-09 10:00:00,10.5,10.51,10.48,10.5,291456.0,10.351,10.3609,10.3313,10.351,291456.0
2016-08-09 10:10:00,10.51,10.53,10.51,10.53,208672.0,10.3609,10.3806,10.3609,10.3806,208672.0
2016-08-09 10:20:00,10.53,10.53,10.52,10.52,323696.0,10.3806,10.3806,10.3707,10.3707,323696.0
2016-08-09 10:30:00,10.52,10.54,10.51,10.54,137960.0,10.3707,10.3904,10.3609,10.3904,137960.0
2016-08-09 10:40:00,10.54,10.55,10.53,10.55,479680.0,10.3904,10.4003,10.3806,10.4003,479680.0
2016-08-09 10:50:00,10.55,10.55,10.53,10.53,31448.0,10.4003,10.4003,10.3806,10.3806,31448.0
2016-08-09 11:00:00,10.53,10.55,10.53,10.54,122376.0,10.3806,10.4003,10.3806,10.3904,122376.0
2016-08-09 11:10:00,10.54,10.55,10.54,10.55,84464.0,10.3904,10.4003,10.3904,10.4003,84464.0
2016-08-09 11:20:00,10.55,10.55,10.54,10.55,32952.0,10.4003,10.4003,10.3904,10.4003,32952.0
2016-08-09 11:30:00,10.55,10.55,10.53,10.53,108968.0,10.4003,10.4003,10.3806,10.3806,108968.0
2016-08-09 11:40:00,10.53,10.54,10.53,10.54,38592.0,10.3806,10.3904,10.3806,10.3904,38592.0
2016-08-09 11:50:00,10.54,10.54,10.54,10.54,34936.0,10.3904,10.3904,10.3904,10.3904,34936.0
2016-08-09 12:00:00,10.54,10.55,10.54,10.55,22864.0,10.3904,10.4003,10.3904,10.4003,22864.0
2016-08-09 12:10:00,10.55,10.55,10.54,10.54,60800.0,10.4003,10.4003,10.3904,10.3904,60800.0
2016-08-09 12:20:00,10.53,10.53,10.51,10.52,70224.0,10.3806,10.3806,10.3609,10.3707,70224.0
2016-08-09 12:30:00,10.52,10.52,10.49,10.5,67488.0,10.3707,10.3707,10.3411,10.351,67488.0
2016-08-09 12:40:00,10.5,10.51,10.5,10.5,153296.0,10.351,10.3609,10.351,10.351,153296.0
2016-08-09 12:50:00,10.5,10.5,10.49,10.5,30400.0,10.351,10.351,10.3411,10.351,30400.0
2016-08-09 13:00:00,10.5,10.51,10.5,10.51,54504.0,10.351,10.3609,10.351,10.3609,54504.0
2016-08-09 13:10:00,10.51,10.51,10.5,10.51,48800.0,10.3609,10.3609,10.351,10.3609,48800.0
2016-08-09 13:20:00,10.52,10.52,10.5,10.5,85824.0,10.3707,10.3707,10.351,10.351,85824.0
2016-08-09 13:30:00,10.51,10.51,10.5,10.5,43696.0,10.3609,10.3609,10.351,10.351,43696.0
2016-08-09 13:40:00,10.5,10.5,10.48,10.49,76800.0,10.351,10.351,10.3313,10.3411,76800.0
2016-08-09 13:50:00,10.49,10.49,10.48,10.49,21600.0,10.3411,10.3411,10.3313,10.3411,21600.0
2016-08-09 14:00:00,10.5,10.5,10.49,10.49,27200.0,10.351,10.351,10.3411,10.3411,27200.0
2016-08-09 14:10:00,10.49,10.51,10.49,10.51,56856.0,10.3411,10.3609,10.3411,10.3609,56856.0
2016-08-09 14:20:00,10.51,10.51,10.49,10.49,47664.0,10.3609,10.3609,10.3411,10.3411,47664.0
2016-08-09 14:30:00,10.49,10.49,10.47,10.47,104160.0,10.3411,10.3411,10.3214,10.3214,104160.0
2016-08-09 14:40:00,10.47,10.48,10.47,10.47,81376.0,10.3214,10.3313,10.3214,10.3214,81376.0
2016-08-09 14:50:00,10.47,10.49,10.47,10.49,154936.0,10.3214,10.3411,10.3214,10.3411,154936.0
2016-08-09 15:00:00,10.49,10.49,10.48,10.49,62560.0,10.3411,10.3411,10.3313,10.3411,62560.0
2016-08-09 15:10:00,10.49,10.49,10.47,10.48,44880.0,10.3411,10.3411,10.3214,10.3313,44880.0
2016-08-09 15:20:00,10.48,10.49,10.48,10.49,33824.0,10.3313,10.3411,10.3313,10.3411,33824.0
2016-08-09 15:30:00,10.49,10.49,10.48,10.49,123504.0,10.3411,10.3411,10.3313,10.3411,123504.0
2016-08-09 15:40:00,10.49,10.49,10.48,10.49,122040.0,10.3411,10.3411,10.3313,10.3411,122040.0
2016-08-09 15:50:00,10.49,10.49,10.48,10.49,1047368.0,10.3411,10.3411,10.3313,10.3411,1047368.0
2016-08-10 09:30:00,10.5,10.51,10.47,10.49,289760.0,10.351,10.3609,10.3214,10.3411,289760.0
2016-08-10 09:40:00,10.49,10.49,10.47,10.48,213808.0,10.3411,10.3411,10.3214,10.3313,213808.0
2016-08-10 09:50:00,10.49,10.5,10.46,10.46,157808.0,10.3411,10.351,10.3116,10.3116,157808.0
2016-08-10 10:00:00,10.46,10.48,10.46,10.48,204208.0,10.3116,10.3313,10.3116,10.3313,204208.0
2016-08-10 10:10:00,10.49,10.49,10.47,10.47,102344.0,10.3411,10.3411,10.3214,10.3214,102344.0
2016-08-10 10:20:00,10.47,10.5,10.47,10.47,146064.0,10.3214,10.351,10.3214,10.3214,146064.0
2016-08-10 10:30:00,10.47,10.48,10.46,10.46,124296.0,10.3214,10.3313,10.3116,10.3116,124296.0
2016-08-10 10:40:00,10.46,10.47,10.46,10.47,161200.0,10.3116,10.3214,10.3116,10.3214,161200.0
2016-08-10 10:50:00,10.47,10.47,10.45,10.46,116600.0,10.3214,10.3214,10.3017,10.3116,116600.0
2016-08-10 11:00:00,10.47,10.48,10.47,10.47,65016.0,10.3214,10.3313,10.3214,10.3214,65016.0
2016-08-10 11:10:00,10.46,10.46,10.4,10.4,282872.0,10.3116,10.3116,10.2524,10.2524,282872.0
2016-08-10 11:20:00,10.4,10.41,10.4,10.4,99400.0,10.2524,10.2623,10.2524,10.2524,99400.0
2016-08-10 11:30:00,10.41,10.41,10.38,10.4,153808.0,10.2623,10.2623,10.2327,10.2524,153808.0
2016-08-10 11:40:00,10.4,10.4,10.39,10.4,64944.0,10.2524,10.2524,10.2426,10.2524,64944.0
2016-08-10 11:50:00,10.4,10.41,10.4,10.4,64000.0,10.2524,10.2623,10.2524,10.2524,64000.0
2016-08-10 12:00:00,10.4,10.43,10.4,10.43,56800.0,10.2524,10.282,10.2524,10.282,56800.0
2016-08-10 12:10:00,10.43,10.43,10.43,10.43,45248.0,10.282,10.282,10.282,10.282,45248.0
2016-08-10 12:20:00,10.43,10.44,10.42,10.43,63976.0,10.282,10.2918,10.2721,10.282,63976.0
2016-08-10 12:30:00,10.43,10.43,10.43,10.43,29600.0,10.282,10.282,10.282,10.282,29600.0
2016-08-10 12:40:00,10.44,10.45,10.43,10.44,137328.0,10.2918,10.3017,10.282,10.2918,137328.0
2016-08-10 12:50:00,10.44,10.45,10.44,10.45,31200.0,10.2918,10.3017,10.2918,10.3017,31200.0
2016-08-10 13:00:00,10.45,10.45,10.45,10.45,68800.0,10.3017,10.3017,10.3017,10.3017,68800.0
2016-08-10 13:10:00,10.45,10.45,10.43,10.43,24800.0,10.3017,10.3017,10.282,10.282,24800.0
2016-08-10 13:20:00,10.43,10.44,10.43,10.44,44960.0,10.282,10.2918,10.282,10.2918,44960.0
2016-08-10 13:30:00,10.44,10.44,10.43,10.44,47176.0,10.2918,10.2918,10.282,10.2918,47176.0
2016-08-10 13:40:00,10.44,10.45,10.44,10.44,29440.0,10.2918,10.3017,10.2918,10.2918,29440.0
2016-08-10 13:50:00,10.44,10.44,10.43,10.43,105008.0,10.2918,10.2918,10.282,10.282,105008.0
2016-08-10 14:00:00,10.43,10.45,10.43,10.43,52544.0,10.282,10.3017,10.282,10.282,52544.0
2016-08-10 14:10:00,10.43,10.43,10.41,10.41,132872.0,10.282,10.282,10.2623,10.2623,132872.0
2016-08-10 14:20:00,10.41,10.42,10.4,10.41,199936.0,10.2623,10.2721,10.2524,10.2623,199936.0
2016-08-10 14:30:00,10.41,10.41,10.4,10.4,234952.0,10.2623,10.2623,10.2524,10.2524,234952.0
2016-08-10 14:40:00,10.4,10.42,10.4,10.42,58064.0,10.2524,10.2721,10.2524,10.2721,58064.0
2016-08-10 14:50:00,10.41,10.42,10.41,10.42,80800.0,10.2623,10.2721,10.2623,10.2721,80800.0
2016-08-10 15:00:00,10.41,10.43,10.41,10.43,64408.0,10.2623,10.282,10.2623,10.282,64408.0
2016-08-10 15:10:00,10.43,10.44,10.43,10.44,159504.0,10.282,10.2918,10.282,10.2918,159504.0
2016-08-10 15:20:00,10.44,10.45,10.44,10.44,169840.0,10.2918,10.3017,10.2918,10.2918,169840.0
2016-08-10 15:30:00,10.44,10.44,10.43,10.43,122824.0,10.2918,10.2918,10.282,10.282,122824.0
2016-08-10 15:40:00,10.43,10.43,10.42,10.42,246096.0,10.282,10.282,10.2721,10.2721,246096.0
2016-08-10 15:50:00,10.42,10.44,10.41,10.44,562640.0,10.2721,10.2918,10.2623,10.2918,562640.0
2016-08-11 09:30:00,10.51,10.56,10.5,10.55,290480.0,10.3609,10.4101,10.351,10.4003,290480.0
2016-08-11 09:40:00,10.56,10.57,10.54,10.54,353000.0,10.4101,10.42,10.3904,10.3904,353000.0
2016-08-11 09:50:00,10.54,10.55,10.52,10.52,304296.0,10.3904,10.4003,10.3707,10.3707,304296.0
2016-08-11 10:00:00,10.52,10.52,10.49,10.49,340008.0,10.3707,10.3707,10.3411,10.3411,340008.0
2016-08-11 10:10:00,10.49,10.49,10.47,10.49,70192.0,10.3411,10.3411,10.3214,10.3411,70192.0
2016-08-11 10:20:00,10.49,10.5,10.48,10.49,101600.0,10.3411,10.351,10.3313,10.3411,101600.0
2016-08-11 10:30:00,10.49,10.53,10.49,10.52,371136.0,10.3411,10.3806,10.3411,10.3707,371136.0
2016-08-11 10:40:00,10.52,10.53,10.52,10.53,151184.0,10.3707,10.3806,10.3707,10.3806,151184.0
2016-08-11 10:50:00,10.53,10.53,10.51,10.51,171880.0,10.3806,10.3806,10.3609,10.3609,171880.0
2016-08-11 11:00:00,10.52,10.52,10.51,10.52,101960.0,10.3707,10.3707,10.3609,10.3707,101960.0
2016-08-11 11:10:00,10.53,10.53,10.5,10.51,33168.0,10.3806,10.3806,10.351,10.3609,33168.0
2016-08-11 11:20:00,10.51,10.51,10.5,10.51,89600.0,10.3609,10.3609,10.351,10.3609,89600.0
2016-08-11 11:30:00,10.52,10.54,10.52,10.53,59720.0,10.3707,10.3904,10.3707,10.3806,59720.0
2016-08-11 11:40:00,10.54,10.54,10.53,10.53,90024.0,10.3904,10.3904,10.3806,10.3806,90024.0
2016-08-11 11:50:00,10.54,10.54,10.53,10.53,70656.0,10.3904,10.3904,10.3806,10.3806,70656.0
2016-08-11 12:00:00,10.54,10.54,10.53,10.53,40800.0,10.3904,10.3904,10.3806,10.3806,40800.0
2016-08-11 12:10:00,10.54,10.54,10.52,10.53,51200.0,10.3904,10.3904,10.3707,10.3806,51200.0
2016-08-11 12:20:00,10.53,10.53,10.52,10.53,43600.0,10.3806,10.3806,10.3707,10.3806,43600.0
2016-08-11 12:30:00,10.53,10.53,10.52,10.53,34000.0,10.3806,10.3806,10.3707,10.3806,34000.0
2016-08-11 12:40:00,10.53,10.53,10.52,10.52,26560.0,10.3806,10.3806,10.3707,10.3707,26560.0
2016-08-11 12:50:00,10.52,10.53,10.52,10.53,27000.0,10.3707,10.3806,10.3707,10.3806,27000.0
2016-08-11 13:00:00,10.53,10.54,10.53,10.54,63368.0,10.3806,10.3904,10.3806,10.3904,63368.0
2016-08-11 13:10:00,10.54,10.54,10.53,10.53,68760.0,10.3904,10.3904,10.3806,10.3806,68760.0
2016-08-11 13:20:00,10.54,10.54,10.53,10.54,34640.0,10.3904,10.3904,10.3806,10.3904,34640.0
2016-08-11 13:30:00,10.54,10.54,10.53,10.53,7200.0,10.3904,10.3904,10.3806,10.3806,7200.0
2016-08-11 13:40:00,10.53,10.54,10.53,10.54,12800.0,10.3806,10.3904,10.3806,10.3904,12800.0
2016-08-11 13:50:00,10.54,10.55,10.54,10.54,129408.0,10.3904,10.4003,10.3904,10.3904,129408.0
2016-08-11 14:00:00,10.54,10.55,10.54,10.55,194976.0,10.3904,10.4003,10.3904,10.4003,194976.0
2016-08-11 14:10:00,10.55,10.55,10.54,10.54,27680.0,10.4003,10.4003,10.3904,10.3904,27680.0
2016-08-11 14:20:00,10.54,10.55,10.54,10.55,17480.0,10.3904,10.4003,10.3904,10.4003,17480.0
2016-08-11 14:30:00,10.54,10.54,10.53,10.54,68224.0,10.3904,10.3904,10.3806,10.3904,68224.0
2016-08-11 14:40:00,10.54,10.54,10.53,10.53,12112.0,10.3904,10.3904,10.3806,10.3806,12112.0
2016-08-11 14:50:00,10.54,10.54,10.51,10.52,76000.0,10.3904,10.3904,10.3609,10.3707,76000.0
2016-08-11 15:00:00,10.53,10.54,10.52,10.53,81184.0,10.3806,10.3904,10.3707,10.3806,81184.0
2016-08-11 15:10:00,10.54,10.54,10.53,10.53,25600.0,10.3904,10.3904,10.3806,10.3806,25600.0
2016-08-11 15:20:00,10.53,10.54,10.53,10.53,46120.0,10.3806,10.3904,10.3806,10.3806,46120.0
2016-08-11 15:30:00,10.53,10.54,10.53,10.54,85720.0,10.3806,10.3904,10.3806,10.3904,85720.0
2016-08-11 15:40:00,10.54,10.56,10.54,10.55,769544.0,10.3904,10.4101,10.3904,10.4003,769544.0
2016-08-11 15:50:00,10.55,10.55,10.53,10.53,354592.0,10.4003,10.4003,10.3806,10.3806,354592.0
2016-08-12 09:30:00,10.49,10.51,10.47,10.49,1895216.0,10.3411,10.3609,10.3214,10.3411,1895216.0
2016-08-12 09:40:00,10.49,10.51,10.49,10.5,182520.0,10.3411,10.3609,10.3411,10.351,182520.0
2016-08-12 09:50:00,10.49,10.5,10.48,10.5,181800.0,10.3411,10.351,10.3313,10.351,181800.0
2016-08-12 10:00:00,10.49,10.5,10.48,10.49,190512.0,10.3411,10.351,10.3313,10.3411,190512.0
2016-08-12 10:10:00,10.49,10.5,10.48,10.5,103600.0,10.3411,10.351,10.3313,10.351,103600.0
2016-08-12 10:20:00,10.5,10.5,10.48,10.49,32000.0,10.351,10.351,10.3313,10.3411,32000.0
2016-08-12 10:30:00,10.49,10.51,10.49,10.5,137320.0,10.3411,10.3609,10.3411,10.351,137320.0
2016-08-12 10:40:00,10.5,10.51,10.49,10.51,95712.0,10.351,10.3609,10.3411,10.3609,95712.0
2016-08-12 10:50:00,10.51,10.52,10.5,10.51,415632.0,10.3609,10.3707,10.351,10.3609,415632.0
2016-08-12 11:00:00,10.51,10.52,10.51,10.52,139600.0,10.3609,10.3707,10.3609,10.3707,139600.0
2016-08-12 11:10:00,10.52,10.52,10.51,10.52,80256.0,10.3707,10.3707,10.3609,10.3707,80256.0
2016-08-12 11:20:00,10.52,10.53,10.52,10.52,64344.0,10.3707,10.3806,10.3707,10.3707,64344.0
2016-08-12 11:30:00,10.53,10.53,10.51,10.51,109600.0,10.3806,10.3806,10.3609,10.3609,109600.0
2016-08-12 11:40:00,10.51,10.51,10.5,10.5,67568.0,10.3609,10.3609,10.351,10.351,67568.0
2016-08-12 11:50:00,10.51,10.51,10.5,10.51,48800.0,10.3609,10.3609,10.351,10.3609,48800.0
2016-08-12 12:00:00,10.51,10.51,10.49,10.5,82096.0,10.3609,10.3609,10.3411,10.351,82096.0
2016-08-12 12:10:00,10.49,10.5,10.49,10.49,54384.0,10.3411,10.351,10.3411,10.3411,54384.0
2016-08-12 12:20:00,10.49,10.51,10.49,10.5,105600.0,10.3411,10.3609,10.3411,10.351,105600.0
2016-08-12 12:30:00,10.5,10.51,10.5,10.51,6400.0,10.351,10.3609,10.351,10.3609,6400.0
2016-08-12 12:40:00,10.51,10.51,10.51,10.51,26400.0,10.3609,10.3609,10.3609,10.3609,26400.0
2016-08-12 12:50:00,10.51,10.51,10.5,10.51,52160.0,10.3609,10.3609,10.351,10.3609,52160.0
2016-08-12 13:00:00,10.5,10.5,10.47,10.48,106080.0,10.351,10.351,10.3214,10.3313,106080.0
2016-08-12 13:10:00,10.48,10.49,10.48,10.49,83776.0,10.3313,10.3411,10.3313,10.3411,83776.0
2016-08-12 13:20:00,10.5,10.5,10.49,10.5,21840.0,10.351,10.351,10.3411,10.351,21840.0
2016-08-12 13:30:00,10.5,10.5,10.49,10.49,25112.0,10.351,10.351,10.3411,10.3411,25112.0
2016-08-12 13:40:00,10.5,10.5,10.49,10.49,12000.0,10.351,10.351,10.3411,10.3411,12000.0
2016-08-12 13:50:00,10.49,10.5,10.49,10.49,64400.0,10.3411,10.351,10.3411,10.3411,64400.0
2016-08-12 14:00:00,10.49,10.49,10.49,10.49,82720.0,10.3411,10.3411,10.3411,10.3411,82720.0
2016-08-12 14:10:00,10.5,10.51,10.5,10.5,50720.0,10.351,10.3609,10.351,10.351,50720.0
2016-08-12 14:20:00,10.5,10.51,10.5,10.5,8000.0,10.351,10.3609,10.351,10.351,8000.0
2016-08-12 14:30:00,10.5,10.51,10.5,10.51,35120.0,10.351,10.3609,10.351,10.3609,35120.0
2016-08-12 14:40:00,10.51,10.52,10.51,10.52,30768.0,10.3609,10.3707,10.3609,10.3707,30768.0
2016-08-12 14:50:00,10.52,10.52,10.51,10.52,12000.0,10.3707,10.3707,10.3609,10.3707,12000.0
2016-08-12 15:00:00,10.52,10.52,10.52,10.52,74400.0,10.3707,10.3707,10.3707,10.3707,74400.0
2016-08-12 15:10:00,10.52,10.53,10.52,10.52,31328.0,10.3707,10.3806,10.3707,10.3707,31328.0
2016-08-12 15:20:00,10.52,10.52,10.52,10.52,12000.0,10.3707,10.3707,10.3707,10.3707,12000.0
2016-08-12 15:30:00,10.52,10.53,10.52,10.53,283312.0,10.3707,10.3806,10.3707,10.3806,283312.0
2016-08-12 15:40:00,10.53,10.54,10.53,10.53,163824.0,10.3806,10.3904,10.3806,10.3806,163824.0
2016-08-12 15:50:00,10.53,10.54,10.53,10.54,540864.0,10.3806,10.3904,10.3806,10.3904,540864.0
2016-08-15 09:30:00,10.56,10.61,10.56,10.61,581000.0,10.4101,10.4594,10.4101,10.4594,581000.0
2016-08-15 09:40:00,10.6,10.63,10.59,10.63,538712.0,10.4496,10.4791,10.4397,10.4791,538712.0
2016-08-15 09:50:00,10.63,10.63,10.61,10.61,376304.0,10.4791,10.4791,10.4594,10.4594,376304.0
2016-08-15 10:00:00,10.62,10.63,10.61,10.61,165968.0,10.4693,10.4791,10.4594,10.4594,165968.0
2016-08-15 10:10:00,10.62,10.63,10.62,10.63,71728.0,10.4693,10.4791,10.4693,10.4791,71728.0
2016-08-15 10:20:00,10.63,10.65,10.63,10.64,188464.0,10.4791,10.4989,10.4791,10.489,188464.0
2016-08-15 10:30:00,10.64,10.66,10.64,10.65,304640.0,10.489,10.5087,10.489,10.4989,304640.0
2016-08-15 10:40:00,10.65,10.66,10.65,10.65,114440.0,10.4989,10.5087,10.4989,10.4989,114440.0
2016-08-15 10:50:00,10.65,10.65,10.65,10.65,58840.0,10.4989,10.4989,10.4989,10.4989,58840.0
2016-08-15 11:00:00,10.65,10.66,10.65,10.66,400880.0,10.4989,10.5087,10.4989,10.5087,400880.0
2016-08-15 11:10:00,10.66,10.67,10.65,10.67,153600.0,10.5087,10.5186,10.4989,10.5186,153600.0
2016-08-15 11:20:00,10.67,10.67,10.67,10.67,426144.0,10.5186,10.5186,10.5186,10.5186,426144.0
2016-08-15 11:30:00,10.67,10.67,10.67,10.67,59256.0,10.5186,10.5186,10.5186,10.5186,59256.0
2016-08-15 11:40:00,10.67,10.67,10.66,10.66,75200.0,10.5186,10.5186,10.5087,10.5087,75200.0
2016-08-15 11:50:00,10.66,10.66,10.66,10.66,29488.0,10.5087,10.5087,10.5087,10.5087,29488.0
2016-08-15 12:00:00,10.66,10.66,10.65,10.66,31136.0,10.5087,10.5087,10.4989,10.5087,31136.0
2016-08-15 12:10:00,10.66,10.67,10.66,10.66,41712.0,10.5087,10.5186,10.5087,10.5087,41712.0
2016-08-15 12:20:00,10.66,10.67,10.66,10.67,46376.0,10.5087,10.5186,10.5087,10.5186,46376.0
2016-08-15 12:30:00,10.67,10.67,10.66,10.66,102336.0,10.5186,10.5186,10.5087,10.5087,102336.0
2016-08-15 12:40:00,10.66,10.67,10.66,10.66,81048.0,10.5087,10.5186,10.5087,10.5087,81048.0
2016-08-15 12:50:00,10.66,10.67,10.66,10.67,78728.0,10.5087,10.5186,10.5087,10.5186,78728.0
2016-08-15 13:00:00,10.67,10.67,10.66,10.66,98400.0,10.5186,10.5186,10.5087,10.5087,98400.0
2016-08-15 13:10:00,10.66,10.66,10.65,10.66,103840.0,10.5087,10.5087,10.4989,10.5087,103840.0
2016-08-15 13:20:00,10.66,10.66,10.66,10.66,29920.0,10.5087,10.5087,10.5087,10.5087,29920.0
2016-08-15 13:30:00,10.67,10.67,10.66,10.67,102136.0,10.5186,10.5186,10.5087,10.5186,102136.0
2016-08-15 13:40:00,10.67,10.68,10.67,10.67,28640.0,10.5186,10.5284,10.5186,10.5186,28640.0
2016-08-15 13:50:00,10.67,10.67,10.66,10.66,102408.0,10.5186,10.5186,10.5087,10.5087,102408.0
2016-08-15 14:00:00,10.66,10.66,10.65,10.65,46576.0,10.5087,10.5087,10.4989,10.4989,46576.0
2016-08-15 14:10:00,10.65,10.65,10.65,10.65,35680.0,10.4989,10.4989,10.4989,10.4989,35680.0
2016-08-15 14:20:00,10.65,10.65,10.65,10.65,68152.0,10.4989,10.4989,10.4989,10.4989,68152.0
2016-08-15 14:30:00,10.65,10.65,10.65,10.65,74400.0,10.4989,10.4989,10.4989,10.4989,74400.0
2016-08-15 14:40:00,10.65,10.66,10.65,10.66,14400.0,10.4989,10.5087,10.4989,10.5087,14400.0
2016-08-15 14:50:00,10.66,10.66,10.65,10.65,35120.0,10.5087,10.5087,10.4989,10.4989,35120.0
2016-08-15 15:00:00,10.65,10.65,10.65,10.65,15360.0,10.4989,10.4989,10.4989,10.4989,15360.0
2016-08-15 15:10:00,10.65,10.65,10.63,10.63,241912.0,10.4989,10.4989,10.4791,10.4791,241912.0
2016-08-15 15:20:00,10.63,10.64,10.63,10.64,52568.0,10.4791,10.489,10.4791,10.489,52568.0
2016-08-15 15:30:00,10.64,10.64,10.64,10.64,13600.0,10.489,10.489,10.489,10.489,13600.0
2016-08-15 15:40:00,10.63,10.64,10.63,10.63,112784.0,10.4791,10.489,10.4791,10.4791,112784.0
2016-08-15 15:50:00,10.63,10.64,10.63,10.63,140616.0,10.4791,10.489,10.4791,10.4791,140616.0
2016-08-16 09:30:00,10.59,10.59,10.52,10.54,578064.0,10.4397,10.4397,10.3707,10.3904,578064.0
2016-08-16 09:40:00,10.54,10.54,10.51,10.52,358352.0,10.3904,10.3904,10.3609,10.3707,358352.0
2016-08-16 09:50:00,10.52,10.56,10.52,10.55,465128.0,10.3707,10.4101,10.3707,10.4003,465128.0
2016-08-16 10:00:00,10.55,10.58,10.55,10.58,204192.0,10.4003,10.4299,10.4003,10.4299,204192.0
2016-08-16 10:10:00,10.57,10.58,10.56,10.56,186024.0,10.42,10.4299,10.4101,10.4101,186024.0
2016-08-16 10:20:00,10.56,10.56,10.54,10.55,24728.0,10.4101,10.4101,10.3904,10.4003,24728.0
2016-08-16 10:30:00,10.55,10.57,10.54,10.57,63688.0,10.4003,10.42,10.3904,10.42,63688.0
2016-08-16 10:40:00,10.57,10.57,10.54,10.55,97400.0,10.42,10.42,10.3904,10.4003,97400.0
2016-08-16 10:50:00,10.53,10.54,10.53,10.54,26048.0,10.3806,10.3904,10.3806,10.3904,26048.0
2016-08-16 11:00:00,10.54,10.55,10.54,10.55,40400.0,10.3904,10.4003,10.3904,10.4003,40400.0
2016-08-16 11:10:00,10.56,10.57,10.56,10.57,24000.0,10.4101,10.42,10.4101,10.42,24000.0
2016-08-16 11:20:00,10.56,10.57,10.55,10.56,20624.0,10.4101,10.42,10.4003,10.4101,20624.0
2016-08-16 11:30:00,10.56,10.56,10.54,10.55,66720.0,10.4101,10.4101,10.3904,10.4003,66720.0
2016-08-16 11:40:00,10.54,10.55,10.54,10.55,45080.0,10.3904,10.4003,10.3904,10.4003,45080.0
2016-08-16 11:50:00,10.55,10.56,10.55,10.56,89360.0,10.4003,10.4101,10.4003,10.4101,89360.0
2016-08-16 12:00:00,10.55,10.56,10.55,10.55,32800.0,10.4003,10.4101,10.4003,10.4003,32800.0
2016-08-16 12:10:00,10.55,10.55,10.55,10.55,20000.0,10.4003,10.4003,10.4003,10.4003,20000.0
2016-08-16 12:20:00,10.56,10.56,10.55,10.55,103888.0,10.4101,10.4101,10.4003,10.4003,103888.0
2016-08-16 12:30:00,10.54,10.55,10.54,10.55,16640.0,10.3904,10.4003,10.3904,10.4003,16640.0
2016-08-16 12:40:00,10.55,10.58,10.55,10.58,30400.0,10.4003,10.4299,10.4003,10.4299,30400.0
2016-08-16 12:50:00,10.57,10.58,10.57,10.58,54080.0,10.42,10.4299,10.42,10.4299,54080.0
2016-08-16 13:00:00,10.57,10.57,10.57,10.57,29408.0,10.42,10.42,10.42,10.42,29408.0
2016-08-16 13:10:00,10.57,10.57,10.54,10.54,113672.0,10.42,10.42,10.3904,10.3904,113672.0
2016-08-16 13:20:00,10.54,10.54,10.53,10.54,390472.0,10.3904,10.3904,10.3806,10.3904,390472.0
2016-08-16 13:30:00,10.54,10.54,10.54,10.54,107200.0,10.3904,10.3904,10.3904,10.3904,107200.0
2016-08-16 13:40:00,10.54,10.55,10.53,10.55,70400.0,10.3904,10.4003,10.3806,10.4003,70400.0
2016-08-16 13:50:00,10.55,10.55,10.54,10.54,26400.0,10.4003,10.4003,10.3904,10.3904,26400.0
2016-08-16 14:00:00,10.54,10.55,10.54,10.55,121376.0,10.3904,10.4003,10.3904,10.4003,121376.0
2016-08-16 14:10:00,10.53,10.53,10.52,10.52,30800.0,10.3806,10.3806,10.3707,10.3707,30800.0
2016-08-16 14:20:00,10.52,10.53,10.51,10.53,66800.0,10.3707,10.3806,10.3609,10.3806,66800.0
2016-08-16 14:30:00,10.53,10.53,10.53,10.53,37920.0,10.3806,10.3806,10.3806,10.3806,37920.0
2016-08-16 14:40:00,10.53,10.54,10.53,10.54,62576.0,10.3806,10.3904,10.3806,10.3904,62576.0
2016-08-16 14:50:00,10.54,10.55,10.54,10.55,174008.0,10.3904,10.4003,10.3904,10.4003,174008.0
2016-08-16 15:00:00,10.55,10.55,10.54,10.55,49088.0,10.4003,10.4003,10.3904,10.4003,49088.0
2016-08-16 15:10:00,10.55,10.55,10.54,10.55,82264.0,10.4003,10.4003,10.3904,10.4003,82264.0
2016-08-16 15:20:00,10.55,10.56,10.55,10.55,111144.0,10.4003,10.4101,10.4003,10.4003,111144.0
2016-08-16 15:30:00,10.55,10.56,10.54,10.54,82256.0,10.4003,10.4101,10.3904,10.3904,82256.0
2016-08-16 15:40:00,10.55,10.55,10.54,10.54,479728.0,10.4003,10.4003,10.3904,10.3904,479728.0
2016-08-16 15:50:00,10.54,10.54,10.51,10.51,461168.0,10.3904,10.3904,10.3609,10.3609,461168.0
2016-08-17 09:30:00,10.52,10.52,10.44,10.45,1274024.0,10.3707,10.3707,10.2918,10.3017,1274024.0
2016-08-17 09:40:00,10.45,10.48,10.45,10.48,609088.0,10.3017,10.3313,10.3017,10.3313,609088.0
2016-08-17 09:50:00,10.47,10.48,10.45,10.46,317256.0,10.3214,10.3313,10.3017,10.3116,317256.0
2016-08-17 10:00:00,10.46,10.46,10.43,10.43,237160.0,10.3116,10.3116,10.282,10.282,237160.0
2016-08-17 10:10:00,10.43,10.45,10.43,10.45,438224.0,10.282,10.3017,10.282,10.3017,438224.0
2016-08-17 10:20:00,10.45,10.46,10.44,10.45,131040.0,10.3017,10.3116,10.2918,10.3017,131040.0
2016-08-17 10:30:00,10.45,10.47,10.45,10.46,404088.0,10.3017,10.3214,10.3017,10.3116,404088.0
2016-08-17 10:40:00,10.45,10.46,10.44,10.45,174216.0,10.3017,10.3116,10.2918,10.3017,174216.0
2016-08-17 10:50:00,10.45,10.45,10.44,10.45,149592.0,10.3017,10.3017,10.2918,10.3017,149592.0
2016-08-17 11:00:00,10.45,10.46,10.45,10.45,67192.0,10.3017,10.3116,10.3017,10.3017,67192.0
2016-08-17 11:10:00,10.45,10.46,10.45,10.46,44000.0,10.3017,10.3116,10.3017,10.3116,44000.0
2016-08-17 11:20:00,10.46,10.46,10.42,10.42,139464.0,10.3116,10.3116,10.2721,10.2721,139464.0
2016-08-17 11:30:00,10.42,10.43,10.4,10.4,213792.0,10.2721,10.282,10.2524,10.2524,213792.0
2016-08-17 11:40:00,10.41,10.41,10.4,10.41,100760.0,10.2623,10.2623,10.2524,10.2623,100760.0
2016-08-17 11:50:00,10.41,10.41,10.4,10.4,85768.0,10.2623,10.2623,10.2524,10.2524,85768.0
2016-08-17 12:00:00,10.4,10.41,10.4,10.41,191528.0,10.2524,10.2623,10.2524,10.2623,191528.0
2016-08-17 12:10:00,10.41,10.42,10.41,10.42,121704.0,10.2623,10.2721,10.2623,10.2721,121704.0
2016-08-17 12:20:00,10.42,10.43,10.42,10.43,51440.0,10.2721,10.282,10.2721,10.282,51440.0
2016-08-17 12:30:00,10.43,10.44,10.43,10.44,24400.0,10.282,10.2918,10.282,10.2918,24400.0
2016-08-17 12:40:00,10.44,10.5,10.44,10.5,309672.0,10.2918,10.351,10.2918,10.351,309672.0
2016-08-17 12:50:00,10.5,10.51,10.49,10.5,370120.0,10.351,10.3609,10.3411,10.351,370120.0
2016-08-17 13:00:00,10.5,10.5,10.49,10.49,85152.0,10.351,10.351,10.3411,10.3411,85152.0
2016-08-17 13:10:00,10.49,10.49,10.49,10.49,51440.0,10.3411,10.3411,10.3411,10.3411,51440.0
2016-08-17 13:20:00,10.49,10.49,10.48,10.49,41464.0,10.3411,10.3411,10.3313,10.3411,41464.0
2016-08-17 13:30:00,10.49,10.52,10.49,10.52,142752.0,10.3411,10.3707,10.3411,10.3707,142752.0
2016-08-17 13:40:00,10.52,10.53,10.51,10.51,236112.0,10.3707,10.3806,10.3609,10.3609,236112.0
2016-08-17 13:50:00,10.51,10.51,10.49,10.49,45024.0,10.3609,10.3609,10.3411,10.3411,45024.0
2016-08-17 14:00:00,10.48,10.51,10.44,10.51,648760.0,10.3313,10.3609,10.2918,10.3609,648760.0
2016-08-17 14:10:00,10.51,10.55,10.51,10.52,842488.0,10.3609,10.4003,10.3609,10.3707,842488.0
2016-08-17 14:20:00,10.53,10.54,10.51,10.53,193200.0,10.3806,10.3904,10.3609,10.3806,193200.0
2016-08-17 14:30:00,10.51,10.53,10.51,10.53,167288.0,10.3609,10.3806,10.3609,10.3806,167288.0
2016-08-17 14:40:00,10.52,10.54,10.51,10.53,164992.0,10.3707,10.3904,10.3609,10.3806,164992.0
2016-08-17 14:50:00,10.53,10.53,10.51,10.53,102880.0,10.3806,10.3806,10.3609,10.3806,102880.0
2016-08-17 15:00:00,10.53,10.53,10.5,10.51,101328.0,10.3806,10.3806,10.351,10.3609,101328.0
2016-08-17 15:10:00,10.51,10.51,10.49,10.5,176296.0,10.3609,10.3609,10.3411,10.351,176296.0
2016-08-17 15:20:00,10.5,10.53,10.5,10.52,102400.0,10.351,10.3806,10.351,10.3707,102400.0
2016-08-17 15:30:00,10.53,10.54,10.53,10.54,75496.0,10.3806,10.3904,10.3806,10.3904,75496.0
2016-08-17 15:40:00,10.54,10.55,10.53,10.54,98144.0,10.3904,10.4003,10.3806,10.3904,98144.0
2016-08-17 15:50:00,10.54,10.55,10.53,10.54,484856.0,10.3904,10.4003,10.3806,10.3904,484856.0
2016-08-18 09:30:00,10.53,10.56,10.53,10.53,617816.0,10.3806,10.4101,10.3806,10.3806,617816.0
2016-08-18 09:40:00,10.53,10.53,10.5,10.52,488000.0,10.3806,10.3806,10.351,10.3707,488000.0
2016-08-18 09:50:00,10.52,10.55,10.51,10.55,317080.0,10.3707,10.4003,10.3609,10.4003,317080.0
2016-08-18 10:00:00,10.55,10.56,10.54,10.55,355232.0,10.4003,10.4101,10.3904,10.4003,355232.0
2016-08-18 10:10:00,10.55,10.57,10.55,10.57,195312.0,10.4003,10.42,10.4003,10.42,195312.0
2016-08-18 10:20:00,10.57,10.57,10.55,10.56,299608.0,10.42,10.42,10.4003,10.4101,299608.0
2016-08-18 10:30:00,10.57,10.58,10.57,10.57,68088.0,10.42,10.4299,10.42,10.42,68088.0
2016-08-18 10:40:00,10.57,10.58,10.56,10.56,63144.0,10.42,10.4299,10.4101,10.4101,63144.0
2016-08-18 10:50:00,10.57,10.58,10.57,10.58,210368.0,10.42,10.4299,10.42,10.4299,210368.0
2016-08-18 11:00:00,10.58,10.58,10.55,10.57,112520.0,10.4299,10.4299,10.4003,10.42,112520.0
2016-08-18 11:10:00,10.56,10.56,10.56,10.56,37264.0,10.4101,10.4101,10.4101,10.4101,37264.0
2016-08-18 11:20:00,10.55,10.57,10.55,10.57,28000.0,10.4003,10.42,10.4003,10.42,28000.0
2016-08-18 11:30:00,10.57,10.57,10.57,10.57,7200.0,10.42,10.42,10.42,10.42,7200.0
2016-08-18 11:40:00,10.56,10.57,10.56,10.56,19280.0,10.4101,10.42,10.4101,10.4101,19280.0
2016-08-18 11:50:00,10.56,10.56,10.55,10.55,33600.0,10.4101,10.4101,10.4003,10.4003,33600.0
2016-08-18 12:00:00,10.55,10.56,10.55,10.56,59728.0,10.4003,10.4101,10.4003,10.4101,59728.0
2016-08-18 12:10:00,10.55,10.55,10.54,10.54,5280.0,10.4003,10.4003,10.3904,10.3904,5280.0
2016-08-18 12:20:00,10.54,10.54,10.52,10.52,124608.0,10.3904,10.3904,10.3707,10.3707,124608.0
2016-08-18 12:30:00,10.52,10.52,10.49,10.51,174696.0,10.3707,10.3707,10.3411,10.3609,174696.0
2016-08-18 12:40:00,10.51,10.53,10.51,10.53,189904.0,10.3609,10.3806,10.3609,10.3806,189904.0
2016-08-18 12:50:00,10.52,10.52,10.52,10.52,27856.0,10.3707,10.3707,10.3707,10.3707,27856.0
2016-08-18 13:00:00,10.53,10.53,10.53,10.53,304056.0,10.3806,10.3806,10.3806,10.3806,304056.0
2016-08-18 13:10:00,10.53,10.54,10.53,10.54,115600.0,10.3806,10.3904,10.3806,10.3904,115600.0
2016-08-18 13:20:00,10.53,10.54,10.53,10.54,119200.0,10.3806,10.3904,10.3806,10.3904,119200.0
2016-08-18 13:30:00,10.54,10.55,10.54,10.55,105960.0,10.3904,10.4003,10.3904,10.4003,105960.0
2016-08-18 13:40:00,10.56,10.56,10.55,10.55,43200.0,10.4101,10.4101,10.4003,10.4003,43200.0
2016-08-18 13:50:00,10.55,10.55,10.55,10.55,13600.0,10.4003,10.4003,10.4003,10.4003,13600.0
2016-08-18 14:00:00,10.55,10.55,10.55,10.55,108000.0,10.4003,10.4003,10.4003,10.4003,108000.0
2016-08-18 14:10:00,10.55,10.56,10.55,10.56,47056.0,10.4003,10.4101,10.4003,10.4101,47056.0
2016-08-18 14:20:00,10.55,10.56,10.55,10.55,6400.0,10.4003,10.4101,10.4003,10.4003,6400.0
2016-08-18 14:30:00,10.55,10.55,10.54,10.54,59176.0,10.4003,10.4003,10.3904,10.3904,59176.0
2016-08-18 14:40:00,10.55,10.55,10.55,10.55,32240.0,10.4003,10.4003,10.4003,10.4003,32240.0
2016-08-18 14:50:00,10.55,10.55,10.55,10.55,4800.0,10.4003,10.4003,10.4003,10.4003,4800.0
2016-08-18 15:00:00,10.55,10.57,10.55,10.57,133800.0,10.4003,10.42,10.4003,10.42,133800.0
2016-08-18 15:10:00,10.57,10.57,10.56,10.56,22576.0,10.42,10.42,10.4101,10.4101,22576.0
2016-08-18 15:20:00,10.56,10.57,10.56,10.56,95696.0,10.4101,10.42,10.4101,10.4101,95696.0
2016-08-18 15:30:00,10.55,10.55,10.55,10.55,45080.0,10.4003,10.4003,10.4003,10.4003,45080.0
2016-08-18 15:40:00,10.55,10.56,10.54,10.54,296488.0,10.4003,10.4101,10.3904,10.3904,296488.0
2016-08-18 15:50:00,10.54,10.56,10.54,10.55,868720.0,10.3904,10.4101,10.3904,10.4003,868720.0
2016-08-19 09:30:00,10.52,10.52,10.47,10.47,377592.0,10.3707,10.3707,10.3214,10.3214,377592.0
2016-08-19 09:40:00,10.47,10.49,10.46,10.46,563888.0,10.3214,10.3411,10.3116,10.3116,563888.0
2016-08-19 09:50:00,10.46,10.49,10.46,10.48,326520.0,10.3116,10.3411,10.3116,10.3313,326520.0
2016-08-19 10:00:00,10.49,10.49,10.47,10.49,380800.0,10.3411,10.3411,10.3214,10.3411,380800.0
2016-08-19 10:10:00,10.49,10.5,10.48,10.49,128824.0,10.3411,10.351,10.3313,10.3411,128824.0
2016-08-19 10:20:00,10.5,10.57,10.5,10.57,314984.0,10.351,10.42,10.351,10.42,314984.0
2016-08-19 10:30:00,10.57,10.58,10.56,10.57,296272.0,10.42,10.4299,10.4101,10.42,296272.0
2016-08-19 10:40:00,10.57,10.59,10.57,10.58,263872.0,10.42,10.4397,10.42,10.4299,263872.0
2016-08-19 10:50:00,10.57,10.57,10.56,10.57,116104.0,10.42,10.42,10.4101,10.42,116104.0
2016-08-19 11:00:00,10.57,10.58,10.57,10.58,139656.0,10.42,10.4299,10.42,10.4299,139656.0
2016-08-19 11:10:00,10.58,10.59,10.58,10.58,130328.0,10.4299,10.4397,10.4299,10.4299,130328.0
2016-08-19 11:20:00,10.58,10.59,10.58,10.59,93600.0,10.4299,10.4397,10.4299,10.4397,93600.0
2016-08-19 11:30:00,10.59,10.59,10.57,10.57,74960.0,10.4397,10.4397,10.42,10.42,74960.0
2016-08-19 11:40:00,10.57,10.57,10.56,10.57,29632.0,10.42,10.42,10.4101,10.42,29632.0
2016-08-19 11:50:00,10.57,10.58,10.56,10.58,82624.0,10.42,10.4299,10.4101,10.4299,82624.0
2016-08-19 12:00:00,10.58,10.59,10.58,10.58,126400.0,10.4299,10.4397,10.4299,10.4299,126400.0
2016-08-19 12:10:00,10.58,10.59,10.56,10.56,90400.0,10.4299,10.4397,10.4101,10.4101,90400.0
2016-08-19 12:20:00,10.56,10.56,10.56,10.56,78368.0,10.4101,10.4101,10.4101,10.4101,78368.0
2016-08-19 12:30:00,10.56,10.56,10.55,10.55,24000.0,10.4101,10.4101,10.4003,10.4003,24000.0
2016-08-19 12:40:00,10.55,10.55,10.53,10.53,79312.0,10.4003,10.4003,10.3806,10.3806,79312.0
2016-08-19 12:50:00,10.53,10.53,10.5,10.51,269224.0,10.3806,10.3806,10.351,10.3609,269224.0
2016-08-19 13:00:00,10.51,10.51,10.49,10.5,229504.0,10.3609,10.3609,10.3411,10.351,229504.0
2016-08-19 13:10:00,10.5,10.51,10.5,10.5,52056.0,10.351,10.3609,10.351,10.351,52056.0
2016-08-19 13:20:00,10.5,10.51,10.5,10.5,333664.0,10.351,10.3609,10.351,10.351,333664.0
2016-08-19 13:30:00,10.5,10.51,10.49,10.51,132112.0,10.351,10.3609,10.3411,10.3609,132112.0
2016-08-19 13:40:00,10.51,10.52,10.51,10.52,40800.0,10.3609,10.3707,10.3609,10.3707,40800.0
2016-08-19 13:50:00,10.52,10.52,10.51,10.51,34120.0,10.3707,10.3707,10.3609,10.3609,34120.0
2016-08-19 14:00:00,10.51,10.52,10.51,10.52,21600.0,10.3609,10.3707,10.3609,10.3707,21600.0
2016-08-19 14:10:00,10.52,10.53,10.52,10.53,49640.0,10.3707,10.3806,10.3707,10.3806,49640.0
2016-08-19 14:20:00,10.53,10.53,10.52,10.52,31200.0,10.3806,10.3806,10.3707,10.3707,31200.0
2016-08-19 14:30:00,10.53,10.53,10.53,10.53,29600.0,10.3806,10.3806,10.3806,10.3806,29600.0
2016-08-19 14:40:00,10.53,10.54,10.53,10.54,92224.0,10.3806,10.3904,10.3806,10.3904,92224.0
2016-08-19 14:50:00,10.54,10.55,10.53,10.54,49088.0,10.3904,10.4003,10.3806,10.3904,49088.0
2016-08-19 15:00:00,10.55,10.55,10.54,10.55,24960.0,10.4003,10.4003,10.3904,10.4003,24960.0
2016-08-19 15:10:00,10.55,10.55,10.54,10.55,35360.0,10.4003,10.4003,10.3904,10.4003,35360.0
2016-08-19 15:20:00,10.55,10.55,10.54,10.55,31824.0,10.4003,10.4003,10.3904,10.4003,31824.0
2016-08-19 15:30:00,10.56,10.56,10.55,10.55,257656.0,10.4101,10.4101,10.4003,10.4003,257656.0
2016-08-19 15:40:00,10.55,10.55,10.54,10.54,183048.0,10.4003,10.4003,10.3904,10.3904,183048.0
2016-08-19 15:50:00,10.54,10.55,10.54,10.54,610232.0,10.3904,10.4003,10.3904,10.3904,610232.0
2016-08-22 09:30:00,10.52,10.52,10.48,10.51,334944.0,10.3707,10.3707,10.3313,10.3609,334944.0
2016-08-22 09:40:00,10.51,10.53,10.5,10.51,279792.0,10.3609,10.3806,10.351,10.3609,279792.0
2016-08-22 09:50:00,10.51,10.52,10.5,10.52,121464.0,10.3609,10.3707,10.351,10.3707,121464.0
2016-08-22 10:00:00,10.53,10.53,10.51,10.51,73600.0,10.3806,10.3806,10.3609,10.3609,73600.0
2016-08-22 10:10:00,10.51,10.58,10.51,10.57,253040.0,10.3609,10.4299,10.3609,10.42,253040.0
2016-08-22 10:20:00,10.58,10.6,10.57,10.59,259552.0,10.4299,10.4496,10.42,10.4397,259552.0
2016-08-22 10:30:00,10.59,10.59,10.58,10.58,149600.0,10.4397,10.4397,10.4299,10.4299,149600.0
2016-08-22 10:40:00,10.58,10.58,10.58,10.58,63680.0,10.4299,10.4299,10.4299,10.4299,63680.0
2016-08-22 10:50:00,10.58,10.58,10.57,10.57,104384.0,10.4299,10.4299,10.42,10.42,104384.0
2016-08-22 11:00:00,10.57,10.58,10.57,10.57,13088.0,10.42,10.4299,10.42,10.42,13088.0
2016-08-22 11:10:00,10.57,10.58,10.54,10.54,85144.0,10.42,10.4299,10.3904,10.3904,85144.0
2016-08-22 11:20:00,10.53,10.53,10.49,10.5,209480.0,10.3806,10.3806,10.3411,10.351,209480.0
2016-08-22 11:30:00,10.49,10.51,10.49,10.5,250752.0,10.3411,10.3609,10.3411,10.351,250752.0
2016-08-22 11:40:00,10.49,10.5,10.49,10.5,124224.0,10.3411,10.351,10.3411,10.351,124224.0
2016-08-22 11:50:00,10.5,10.51,10.5,10.51,111792.0,10.351,10.3609,10.351,10.3609,111792.0
2016-08-22 12:00:00,10.51,10.51,10.5,10.5,68336.0,10.3609,10.3609,10.351,10.351,68336.0
2016-08-22 12:10:00,10.5,10.5,10.49,10.5,48848.0,10.351,10.351,10.3411,10.351,48848.0
2016-08-22 12:20:00,10.5,10.57,10.5,10.56,445664.0,10.351,10.42,10.351,10.4101,445664.0
2016-08-22 12:30:00,10.56,10.56,10.56,10.56,79264.0,10.4101,10.4101,10.4101,10.4101,79264.0
2016-08-22 12:40:00,10.56,10.56,10.54,10.56,66656.0,10.4101,10.4101,10.3904,10.4101,66656.0
2016-08-22 12:50:00,10.55,10.55,10.54,10.55,12000.0,10.4003,10.4003,10.3904,10.4003,12000.0
2016-08-22 13:00:00,10.55,10.55,10.54,10.55,19960.0,10.4003,10.4003,10.3904,10.4003,19960.0
2016-08-22 13:10:00,10.55,10.56,10.55,10.55,50184.0,10.4003,10.4101,10.4003,10.4003,50184.0
2016-08-22 13:20:00,10.55,10.55,10.49,10.51,182888.0,10.4003,10.4003,10.3411,10.3609,182888.0
2016-08-22 13:30:00,10.51,10.51,10.5,10.51,61944.0,10.3609,10.3609,10.351,10.3609,61944.0
2016-08-22 13:40:00,10.52,10.56,10.52,10.55,168800.0,10.3707,10.4101,10.3707,10.4003,168800.0
2016-08-22 13:50:00,10.55,10.55,10.55,10.55,50400.0,10.4003,10.4003,10.4003,10.4003,50400.0
2016-08-22 14:00:00,10.55,10.56,10.55,10.56,128056.0,10.4003,10.4101,10.4003,10.4101,128056.0
2016-08-22 14:10:00,10.55,10.55,10.54,10.54,73704.0,10.4003,10.4003,10.3904,10.3904,73704.0
2016-08-22 14:20:00,10.55,10.55,10.52,10.53,76976.0,10.4003,10.4003,10.3707,10.3806,76976.0
2016-08-22 14:30:00,10.52,10.53,10.52,10.53,8056.0,10.3707,10.3806,10.3707,10.3806,8056.0
2016-08-22 14:40:00,10.53,10.54,10.53,10.54,92536.0,10.3806,10.3904,10.3806,10.3904,92536.0
2016-08-22 14:50:00,10.54,10.54,10.53,10.53,90208.0,10.3904,10.3904,10.3806,10.3806,90208.0
2016-08-22 15:00:00,10.54,10.55,10.54,10.55,4000.0,10.3904,10.4003,10.3904,10.4003,4000.0
2016-08-22 15:10:00,10.55,10.55,10.54,10.54,11200.0,10.4003,10.4003,10.3904,10.3904,11200.0
2016-08-22 15:20:00,10.55,10.56,10.54,10.56,9784.0,10.4003,10.4101,10.3904,10.4101,9784.0
2016-08-22 15:30:00,10.55,10.55,10.54,10.54,19568.0,10.4003,10.4003,10.3904,10.3904,19568.0
2016-08-22 15:40:00,10.54,10.55,10.54,10.55,71240.0,10.3904,10.4003,10.3904,10.4003,71240.0
2016-08-22 15:50:00,10.55,10.56,10.54,10.56,285608.0,10.4003,10.4101,10.3904,10.4101,285608.0
2016-08-23 09:30:00,10.64,10.66,10.63,10.66,1532640.0,10.489,10.5087,10.4791,10.5087,1532640.0
2016-08-23 09:40:00,10.66,10.67,10.65,10.66,452848.0,10.5087,10.5186,10.4989,10.5087,452848.0
2016-08-23 09:50:00,10.67,10.68,10.66,10.67,413224.0,10.5186,10.5284,10.5087,10.5186,413224.0
2016-08-23 10:00:00,10.67,10.68,10.66,10.67,249920.0,10.5186,10.5284,10.5087,10.5186,249920.0
2016-08-23 10:10:00,10.66,10.68,10.66,10.66,154104.0,10.5087,10.5284,10.5087,10.5087,154104.0
2016-08-23 10:20:00,10.67,10.67,10.65,10.66,99496.0,10.5186,10.5186,10.4989,10.5087,99496.0
2016-08-23 10:30:00,10.66,10.67,10.65,10.66,89584.0,10.5087,10.5186,10.4989,10.5087,89584.0
2016-08-23 10:40:00,10.66,10.67,10.65,10.66,72376.0,10.5087,10.5186,10.4989,10.5087,72376.0
2016-08-23 10:50:00,10.66,10.66,10.64,10.64,68448.0,10.5087,10.5087,10.489,10.489,68448.0
2016-08-23 11:00:00,10.65,10.65,10.62,10.62,168200.0,10.4989,10.4989,10.4693,10.4693,168200.0
2016-08-23 11:10:00,10.63,10.64,10.62,10.64,57136.0,10.4791,10.489,10.4693,10.489,57136.0
2016-08-23 11:20:00,10.64,10.64,10.64,10.64,34960.0,10.489,10.489,10.489,10.489,34960.0
2016-08-23 11:30:00,10.64,10.65,10.63,10.65,80400.0,10.489,10.4989,10.4791,10.4989,80400.0
2016-08-23 11:40:00,10.65,10.65,10.64,10.64,54400.0,10.4989,10.4989,10.489,10.489,54400.0
2016-08-23 11:50:00,10.63,10.64,10.63,10.64,70864.0,10.4791,10.489,10.4791,10.489,70864.0
2016-08-23 12:00:00,10.63,10.63,10.62,10.62,103120.0,10.4791,10.4791,10.4693,10.4693,103120.0
2016-08-23 12:10:00,10.62,10.63,10.62,10.62,29688.0,10.4693,10.4791,10.4693,10.4693,29688.0
2016-08-23 12:20:00,10.63,10.64,10.62,10.63,72496.0,10.4791,10.489,10.4693,10.4791,72496.0
2016-08-23 12:30:00,10.62,10.62,10.62,10.62,55280.0,10.4693,10.4693,10.4693,10.4693,55280.0
2016-08-23 12:40:00,10.62,10.63,10.62,10.63,69560.0,10.4693,10.4791,10.4693,10.4791,69560.0
2016-08-23 12:50:00,10.62,10.63,10.59,10.6,184024.0,10.4693,10.4791,10.4397,10.4496,184024.0
2016-08-23 13:00:00,10.6,10.61,10.6,10.61,43048.0,10.4496,10.4594,10.4496,10.4594,43048.0
2016-08-23 13:10:00,10.61,10.61,10.61,10.61,16000.0,10.4594,10.4594,10.4594,10.4594,16000.0
2016-08-23 13:20:00,10.62,10.63,10.62,10.62,136480.0,10.4693,10.4791,10.4693,10.4693,136480.0
2016-08-23 13:30:00,10.62,10.62,10.62,10.62,36432.0,10.4693,10.4693,10.4693,10.4693,36432.0
2016-08-23 13:40:00,10.62,10.62,10.62,10.62,0.0,10.4693,10.4693,10.4693,10.4693,0.0
2016-08-23 13:50:00,10.62,10.62,10.62,10.62,22400.0,10.4693,10.4693,10.4693,10.4693,22400.0
2016-08-23 14:00:00,10.62,10.62,10.61,10.62,15200.0,10.4693,10.4693,10.4594,10.4693,15200.0
2016-08-23 14:10:00,10.63,10.63,10.62,10.62,130472.0,10.4791,10.4791,10.4693,10.4693,130472.0
2016-08-23 14:20:00,10.62,10.63,10.62,10.63,34192.0,10.4693,10.4791,10.4693,10.4791,34192.0
2016-08-23 14:30:00,10.63,10.63,10.63,10.63,800.0,10.4791,10.4791,10.4791,10.4791,800.0
2016-08-23 14:40:00,10.62,10.62,10.61,10.61,27264.0,10.4693,10.4693,10.4594,10.4594,27264.0
2016-08-23 14:50:00,10.61,10.62,10.61,10.62,8000.0,10.4594,10.4693,10.4594,10.4693,8000.0
2016-08-23 15:00:00,10.62,10.62,10.62,10.62,3200.0,10.4693,10.4693,10.4693,10.4693,3200.0
2016-08-23 15:10:00,10.62,10.63,10.62,10.62,42088.0,10.4693,10.4791,10.4693,10.4693,42088.0
2016-08-23 15:20:00,10.62,10.62,10.61,10.62,16600.0,10.4693,10.4693,10.4594,10.4693,16600.0
2016-08-23 15:30:00,10.61,10.62,10.61,10.61,63352.0,10.4594,10.4693,10.4594,10.4594,63352.0
2016-08-23 15:40:00,10.62,10.62,10.6,10.61,15688.0,10.4693,10.4693,10.4496,10.4594,15688.0
2016-08-23 15:50:00,10.61,10.62,10.6,10.6,161728.0,10.4594,10.4693,10.4496,10.4496,161728.0
2016-08-24 09:30:00,10.59,10.61,10.58,10.6,551816.0,10.4397,10.4594,10.4299,10.4496,551816.0
2016-08-24 09:40:00,10.6,10.6,10.59,10.59,114584.0,10.4496,10.4496,10.4397,10.4397,114584.0
2016-08-24 09:50:00,10.59,10.6,10.57,10.6,150976.0,10.4397,10.4496,10.42,10.4496,150976.0
2016-08-24 10:00:00,10.59,10.6,10.59,10.59,183080.0,10.4397,10.4496,10.4397,10.4397,183080.0
2016-08-24 10:10:00,10.59,10.6,10.58,10.58,125424.0,10.4397,10.4496,10.4299,10.4299,125424.0
2016-08-24 10:20:00,10.58,10.58,10.56,10.58,354280.0,10.4299,10.4299,10.4101,10.4299,354280.0
2016-08-24 10:30:00,10.58,10.59,10.57,10.58,147384.0,10.4299,10.4397,10.42,10.4299,147384.0
2016-08-24 10:40:00,10.57,10.57,10.55,10.55,50400.0,10.42,10.42,10.4003,10.4003,50400.0
2016-08-24 10:50:00,10.56,10.56,10.56,10.56,16000.0,10.4101,10.4101,10.4101,10.4101,16000.0
2016-08-24 11:00:00,10.56,10.57,10.56,10.56,12072.0,10.4101,10.42,10.4101,10.4101,12072.0
2016-08-24 11:10:00,10.56,10.56,10.56,10.56,51040.0,10.4101,10.4101,10.4101,10.4101,51040.0
2016-08-24 11:20:00,10.56,10.57,10.55,10.56,149712.0,10.4101,10.42,10.4003,10.4101,149712.0
2016-08-24 11:30:00,10.56,10.57,10.56,10.56,146400.0,10.4101,10.42,10.4101,10.4101,146400.0
2016-08-24 11:40:00,10.56,10.56,10.55,10.56,208800.0,10.4101,10.4101,10.4003,10.4101,208800.0
2016-08-24 11:50:00,10.56,10.56,10.54,10.55,192680.0,10.4101,10.4101,10.3904,10.4003,192680.0
2016-08-24 12:00:00,10.55,10.57,10.55,10.56,129152.0,10.4003,10.42,10.4003,10.4101,129152.0
2016-08-24 12:10:00,10.56,10.57,10.56,10.57,97320.0,10.4101,10.42,10.4101,10.42,97320.0
2016-08-24 12:20:00,10.57,10.57,10.56,10.56,12000.0,10.42,10.42,10.4101,10.4101,12000.0
2016-08-24 12:30:00,10.56,10.57,10.56,10.57,49840.0,10.4101,10.42,10.4101,10.42,49840.0
2016-08-24 12:40:00,10.57,10.57,10.57,10.57,25200.0,10.42,10.42,10.42,10.42,25200.0
2016-08-24 12:50:00,10.57,10.58,10.57,10.58,29328.0,10.42,10.4299,10.42,10.4299,29328.0
2016-08-24 13:00:00,10.57,10.57,10.57,10.57,3200.0,10.42,10.42,10.42,10.42,3200.0
2016-08-24 13:10:00,10.58,10.58,10.57,10.57,11200.0,10.4299,10.4299,10.42,10.42,11200.0
2016-08-24 13:20:00,10.57,10.57,10.56,10.56,12000.0,10.42,10.42,10.4101,10.4101,12000.0
2016-08-24 13:30:00,10.56,10.56,10.56,10.56,52800.0,10.4101,10.4101,10.4101,10.4101,52800.0
2016-08-24 13:40:00,10.56,10.56,10.56,10.56,89896.0,10.4101,10.4101,10.4101,10.4101,89896.0
2016-08-24 13:50:00,10.55,10.55,10.55,10.55,13600.0,10.4003,10.4003,10.4003,10.4003,13600.0
2016-08-24 14:00:00,10.55,10.55,10.5,10.51,205184.0,10.4003,10.4003,10.351,10.3609,205184.0
2016-08-24 14:10:00,10.51,10.51,10.5,10.5,249224.0,10.3609,10.3609,10.351,10.351,249224.0
2016-08-24 14:20:00,10.51,10.51,10.47,10.49,380984.0,10.3609,10.3609,10.3214,10.3411,380984.0
2016-08-24 14:30:00,10.48,10.49,10.48,10.49,172456.0,10.3313,10.3411,10.3313,10.3411,172456.0
2016-08-24 14:40:00,10.49,10.5,10.48,10.48,50688.0,10.3411,10.351,10.3313,10.3313,50688.0
2016-08-24 14:50:00,10.49,10.51,10.49,10.5,355744.0,10.3411,10.3609,10.3411,10.351,355744.0
2016-08-24 15:00:00,10.5,10.5,10.45,10.45,210112.0,10.351,10.351,10.3017,10.3017,210112.0
2016-08-24 15:10:00,10.45,10.46,10.44,10.44,136424.0,10.3017,10.3116,10.2918,10.2918,136424.0
2016-08-24 15:20:00,10.44,10.45,10.43,10.44,325744.0,10.2918,10.3017,10.282,10.2918,325744.0
2016-08-24 15:30:00,10.44,10.45,10.41,10.41,521728.0,10.2918,10.3017,10.2623,10.2623,521728.0
2016-08-24 15:40:00,10.41,10.42,10.39,10.4,513952.0,10.2623,10.2721,10.2426,10.2524,513952.0
2016-08-24 15:50:00,10.4,10.46,10.4,10.45,555200.0,10.2524,10.3116,10.2524,10.3017,555200.0
2016-08-25 09:30:00,10.4,10.43,10.38,10.43,648944.0,10.2524,10.282,10.2327,10.282,648944.0
2016-08-25 09:40:00,10.42,10.44,10.42,10.43,91752.0,10.2721,10.2918,10.2721,10.282,91752.0
2016-08-25 09:50:00,10.43,10.43,10.4,10.42,175040.0,10.282,10.282,10.2524,10.2721,175040.0
2016-08-25 10:00:00,10.42,10.45,10.4,10.43,204272.0,10.2721,10.3017,10.2524,10.282,204272.0
2016-08-25 10:10:00,10.44,10.44,10.42,10.43,159384.0,10.2918,10.2918,10.2721,10.282,159384.0
2016-08-25 10:20:00,10.43,10.45,10.43,10.44,59792.0,10.282,10.3017,10.282,10.2918,59792.0
2016-08-25 10:30:00,10.44,10.45,10.42,10.42,84896.0,10.2918,10.3017,10.2721,10.2721,84896.0
2016-08-25 10:40:00,10.42,10.44,10.42,10.44,100024.0,10.2721,10.2918,10.2721,10.2918,100024.0
2016-08-25 10:50:00,10.44,10.45,10.43,10.44,25288.0,10.2918,10.3017,10.282,10.2918,25288.0
2016-08-25 11:00:00,10.45,10.48,10.45,10.47,111720.0,10.3017,10.3313,10.3017,10.3214,111720.0
2016-08-25 11:10:00,10.47,10.49,10.47,10.49,95072.0,10.3214,10.3411,10.3214,10.3411,95072.0
2016-08-25 11:20:00,10.49,10.49,10.46,10.47,83920.0,10.3411,10.3411,10.3116,10.3214,83920.0
2016-08-25 11:30:00,10.47,10.49,10.47,10.47,46400.0,10.3214,10.3411,10.3214,10.3214,46400.0
2016-08-25 11:40:00,10.47,10.47,10.47,10.47,49816.0,10.3214,10.3214,10.3214,10.3214,49816.0
2016-08-25 11:50:00,10.47,10.47,10.46,10.47,109584.0,10.3214,10.3214,10.3116,10.3214,109584.0
2016-08-25 12:00:00,10.47,10.47,10.45,10.45,141400.0,10.3214,10.3214,10.3017,10.3017,141400.0
2016-08-25 12:10:00,10.45,10.46,10.44,10.46,144328.0,10.3017,10.3116,10.2918,10.3116,144328.0
2016-08-25 12:20:00,10.46,10.46,10.45,10.45,48400.0,10.3116,10.3116,10.3017,10.3017,48400.0
2016-08-25 12:30:00,10.46,10.47,10.46,10.47,61600.0,10.3116,10.3214,10.3116,10.3214,61600.0
2016-08-25 12:40:00,10.47,10.48,10.47,10.47,25392.0,10.3214,10.3313,10.3214,10.3214,25392.0
2016-08-25 12:50:00,10.47,10.47,10.47,10.47,14800.0,10.3214,10.3214,10.3214,10.3214,14800.0
2016-08-25 13:00:00,10.47,10.48,10.46,10.46,29520.0,10.3214,10.3313,10.3116,10.3116,29520.0
2016-08-25 13:10:00,10.46,10.46,10.46,10.46,27360.0,10.3116,10.3116,10.3116,10.3116,27360.0
2016-08-25 13:20:00,10.46,10.47,10.46,10.47,54080.0,10.3116,10.3214,10.3116,10.3214,54080.0
2016-08-25 13:30:00,10.48,10.48,10.43,10.43,298032.0,10.3313,10.3313,10.282,10.282,298032.0
2016-08-25 13:40:00,10.43,10.43,10.42,10.43,142800.0,10.282,10.282,10.2721,10.282,142800.0
2016-08-25 13:50:00,10.42,10.43,10.42,10.43,21544.0,10.2721,10.282,10.2721,10.282,21544.0
2016-08-25 14:00:00,10.43,10.44,10.4,10.41,134448.0,10.282,10.2918,10.2524,10.2623,134448.0
2016-08-25 14:10:00,10.41,10.43,10.41,10.42,74000.0,10.2623,10.282,10.2623,10.2721,74000.0
2016-08-25 14:20:00,10.41,10.42,10.41,10.42,46064.0,10.2623,10.2721,10.2623,10.2721,46064.0
2016-08-25 14:30:00,10.42,10.43,10.42,10.42,59944.0,10.2721,10.282,10.2721,10.2721,59944.0
2016-08-25 14:40:00,10.42,10.43,10.41,10.42,162080.0,10.2721,10.282,10.2623,10.2721,162080.0
2016-08-25 14:50:00,10.41,10.41,10.4,10.4,34240.0,10.2623,10.2623,10.2524,10.2524,34240.0
2016-08-25 15:00:00,10.4,10.41,10.38,10.4,93600.0,10.2524,10.2623,10.2327,10.2524,93600.0
2016-08-25 15:10:00,10.41,10.42,10.4,10.41,33032.0,10.2623,10.2721,10.2524,10.2623,33032.0
2016-08-25 15:20:00,10.41,10.42,10.4,10.42,24800.0,10.2623,10.2721,10.2524,10.2721,24800.0
2016-08-25 15:30:00,10.42,10.43,10.41,10.42,40472.0,10.2721,10.282,10.2623,10.2721,40472.0
2016-08-25 15:40:00,10.42,10.42,10.41,10.41,102144.0,10.2721,10.2721,10.2623,10.2623,102144.0
2016-08-25 15:50:00,10.42,10.42,10.4,10.42,485672.0,10.2721,10.2721,10.2524,10.2721,485672.0
2016-08-26 09:30:00,10.44,10.52,10.43,10.51,375984.0,10.2918,10.3707,10.282,10.3609,375984.0
2016-08-26 09:40:00,10.5,10.51,10.49,10.49,267696.0,10.351,10.3609,10.3411,10.3411,267696.0
2016-08-26 09:50:00,10.49,10.49,10.47,10.47,184552.0,10.3411,10.3411,10.3214,10.3214,184552.0
2016-08-26 10:00:00,10.47,10.52,10.4,10.49,850872.0,10.3214,10.3707,10.2524,10.3411,850872.0
2016-08-26 10:10:00,10.5,10.59,10.49,10.57,891480.0,10.351,10.4397,10.3411,10.42,891480.0
2016-08-26 10:20:00,10.57,10.59,10.57,10.58,257192.0,10.42,10.4397,10.42,10.4299,257192.0
2016-08-26 10:30:00,10.58,10.58,10.56,10.56,210384.0,10.4299,10.4299,10.4101,10.4101,210384.0
2016-08-26 10:40:00,10.56,10.56,10.54,10.55,233304.0,10.4101,10.4101,10.3904,10.4003,233304.0
2016-08-26 10:50:00,10.54,10.56,10.54,10.55,233672.0,10.3904,10.4101,10.3904,10.4003,233672.0
2016-08-26 11:00:00,10.54,10.54,10.52,10.54,42320.0,10.3904,10.3904,10.3707,10.3904,42320.0
2016-08-26 11:10:00,10.53,10.55,10.53,10.55,103880.0,10.3806,10.4003,10.3806,10.4003,103880.0
2016-08-26 11:20:00,10.55,10.57,10.55,10.56,176768.0,10.4003,10.42,10.4003,10.4101,176768.0
2016-08-26 11:30:00,10.56,10.57,10.53,10.53,85104.0,10.4101,10.42,10.3806,10.3806,85104.0
2016-08-26 11:40:00,10.52,10.52,10.49,10.49,418256.0,10.3707,10.3707,10.3411,10.3411,418256.0
2016-08-26 11:50:00,10.5,10.5,10.43,10.44,311760.0,10.351,10.351,10.282,10.2918,311760.0
2016-08-26 12:00:00,10.44,10.44,10.35,10.37,529176.0,10.2918,10.2918,10.2031,10.2228,529176.0
2016-08-26 12:10:00,10.36,10.38,10.33,10.38,685744.0,10.213,10.2327,10.1834,10.2327,685744.0
2016-08-26 12:20:00,10.38,10.39,10.37,10.38,181736.0,10.2327,10.2426,10.2228,10.2327,181736.0
2016-08-26 12:30:00,10.37,10.4,10.35,10.39,533088.0,10.2228,10.2524,10.2031,10.2426,533088.0
2016-08-26 12:40:00,10.4,10.41,10.39,10.41,148000.0,10.2524,10.2623,10.2426,10.2623,148000.0
2016-08-26 12:50:00,10.4,10.41,10.38,10.41,60360.0,10.2524,10.2623,10.2327,10.2623,60360.0
2016-08-26 13:00:00,10.41,10.43,10.4,10.41,132152.0,10.2623,10.282,10.2524,10.2623,132152.0
2016-08-26 13:10:00,10.42,10.42,10.38,10.39,99320.0,10.2721,10.2721,10.2327,10.2426,99320.0
2016-08-26 13:20:00,10.38,10.4,10.38,10.4,120856.0,10.2327,10.2524,10.2327,10.2524,120856.0
2016-08-26 13:30:00,10.4,10.41,10.39,10.39,23200.0,10.2524,10.2623,10.2426,10.2426,23200.0
2016-08-26 13:40:00,10.39,10.39,10.38,10.38,74856.0,10.2426,10.2426,10.2327,10.2327,74856.0
2016-08-26 13:50:00,10.38,10.39,10.36,10.37,211368.0,10.2327,10.2426,10.213,10.2228,211368.0
2016-08-26 14:00:00,10.37,10.38,10.36,10.38,108296.0,10.2228,10.2327,10.213,10.2327,108296.0
2016-08-26 14:10:00,10.39,10.4,10.34,10.35,292520.0,10.2426,10.2524,10.1933,10.2031,292520.0
2016-08-26 14:20:00,10.34,10.36,10.34,10.35,81160.0,10.1933,10.213,10.1933,10.2031,81160.0
2016-08-26 14:30:00,10.35,10.38,10.34,10.37,107088.0,10.2031,10.2327,10.1933,10.2228,107088.0
2016-08-26 14:40:00,10.37,10.38,10.36,10.36,29680.0,10.2228,10.2327,10.213,10.213,29680.0
2016-08-26 14:50:00,10.36,10.38,10.35,10.38,63896.0,10.213,10.2327,10.2031,10.2327,63896.0
2016-08-26 15:00:00,10.38,10.39,10.37,10.38,94360.0,10.2327,10.2426,10.2228,10.2327,94360.0
2016-08-26 15:10:00,10.39,10.41,10.38,10.4,187560.0,10.2426,10.2623,10.2327,10.2524,187560.0
2016-08-26 15:20:00,10.39,10.44,10.39,10.43,453488.0,10.2426,10.2918,10.2426,10.282,453488.0
2016-08-26 15:30:00,10.44,10.47,10.43,10.46,215992.0,10.2918,10.3214,10.282,10.3116,215992.0
2016-08-26 15:40:00,10.46,10.47,10.44,10.46,174896.0,10.3116,10.3214,10.2918,10.3116,174896.0
2016-08-26 15:50:00,10.46,10.46,10.44,10.45,1249632.0,10.3116,10.3116,10.2918,10.3017,1249632.0
2016-08-29 09:30:00,10.46,10.51,10.46,10.49,538816.0,10.3116,10.3609,10.3116,10.3411,538816.0
2016-08-29 09:40:00,10.5,10.51,10.49,10.5,114176.0,10.351,10.3609,10.3411,10.351,114176.0
2016-08-29 09:50:00,10.49,10.51,10.49,10.49,119672.0,10.3411,10.3609,10.3411,10.3411,119672.0
2016-08-29 10:00:00,10.49,10.51,10.49,10.49,420408.0,10.3411,10.3609,10.3411,10.3411,420408.0
2016-08-29 10:10:00,10.5,10.5,10.49,10.49,46016.0,10.351,10.351,10.3411,10.3411,46016.0
2016-08-29 10:20:00,10.49,10.49,10.48,10.49,131072.0,10.3411,10.3411,10.3313,10.3411,131072.0
2016-08-29 10:30:00,10.49,10.49,10.47,10.47,32784.0,10.3411,10.3411,10.3214,10.3214,32784.0
2016-08-29 10:40:00,10.48,10.49,10.48,10.48,41552.0,10.3313,10.3411,10.3313,10.3313,41552.0
2016-08-29 10:50:00,10.5,10.5,10.48,10.48,31200.0,10.351,10.351,10.3313,10.3313,31200.0
2016-08-29 11:00:00,10.49,10.49,10.48,10.48,21112.0,10.3411,10.3411,10.3313,10.3313,21112.0
2016-08-29 11:10:00,10.49,10.49,10.48,10.48,50056.0,10.3411,10.3411,10.3313,10.3313,50056.0
2016-08-29 11:20:00,10.47,10.49,10.47,10.49,46272.0,10.3214,10.3411,10.3214,10.3411,46272.0
2016-08-29 11:30:00,10.49,10.49,10.48,10.49,36480.0,10.3411,10.3411,10.3313,10.3411,36480.0
2016-08-29 11:40:00,10.49,10.52,10.49,10.52,217192.0,10.3411,10.3707,10.3411,10.3707,217192.0
2016-08-29 11:50:00,10.53,10.53,10.52,10.52,144096.0,10.3806,10.3806,10.3707,10.3707,144096.0
2016-08-29 12:00:00,10.52,10.52,10.52,10.52,12152.0,10.3707,10.3707,10.3707,10.3707,12152.0
2016-08-29 12:10:00,10.52,10.53,10.52,10.53,123464.0,10.3707,10.3806,10.3707,10.3806,123464.0
2016-08-29 12:20:00,10.53,10.53,10.52,10.52,66160.0,10.3806,10.3806,10.3707,10.3707,66160.0
2016-08-29 12:30:00,10.52,10.52,10.51,10.52,23912.0,10.3707,10.3707,10.3609,10.3707,23912.0
2016-08-29 12:40:00,10.52,10.54,10.52,10.53,13600.0,10.3707,10.3904,10.3707,10.3806,13600.0
2016-08-29 12:50:00,10.53,10.54,10.53,10.54,65424.0,10.3806,10.3904,10.3806,10.3904,65424.0
2016-08-29 13:00:00,10.54,10.54,10.53,10.53,16824.0,10.3904,10.3904,10.3806,10.3806,16824.0
2016-08-29 13:10:00,10.53,10.53,10.53,10.53,5600.0,10.3806,10.3806,10.3806,10.3806,5600.0
2016-08-29 13:20:00,10.53,10.53,10.53,10.53,1600.0,10.3806,10.3806,10.3806,10.3806,1600.0
2016-08-29 13:30:00,10.53,10.53,10.53,10.53,13056.0,10.3806,10.3806,10.3806,10.3806,13056.0
2016-08-29 13:40:00,10.53,10.53,10.53,10.53,16472.0,10.3806,10.3806,10.3806,10.3806,16472.0
2016-08-29 13:50:00,10.54,10.54,10.53,10.53,36112.0,10.3904,10.3904,10.3806,10.3806,36112.0
2016-08-29 14:00:00,10.54,10.54,10.53,10.53,7200.0,10.3904,10.3904,10.3806,10.3806,7200.0
2016-08-29 14:10:00,10.53,10.54,10.53,10.53,4000.0,10.3806,10.3904,10.3806,10.3806,4000.0
2016-08-29 14:20:00,10.53,10.53,10.51,10.51,20560.0,10.3806,10.3806,10.3609,10.3609,20560.0
2016-08-29 14:30:00,10.51,10.52,10.51,10.51,86448.0,10.3609,10.3707,10.3609,10.3609,86448.0
2016-08-29 14:40:00,10.51,10.51,10.5,10.51,99464.0,10.3609,10.3609,10.351,10.3609,99464.0
2016-08-29 14:50:00,10.51,10.51,10.51,10.51,9776.0,10.3609,10.3609,10.3609,10.3609,9776.0
2016-08-29 15:00:00,10.51,10.51,10.51,10.51,6800.0,10.3609,10.3609,10.3609,10.3609,6800.0
2016-08-29 15:10:00,10.52,10.52,10.51,10.51,9288.0,10.3707,10.3707,10.3609,10.3609,9288.0
2016-08-29 15:20:00,10.52,10.52,10.49,10.5,164584.0,10.3707,10.3707,10.3411,10.351,164584.0
2016-08-29 15:30:00,10.49,10.5,10.49,10.49,45552.0,10.3411,10.351,10.3411,10.3411,45552.0
2016-08-29 15:40:00,10.5,10.5,10.48,10.49,143768.0,10.351,10.351,10.3313,10.3411,143768.0
2016-08-29 15:50:00,10.49,10.49,10.48,10.48,429752.0,10.3411,10.3411,10.3313,10.3313,429752.0
2016-08-30 09:30:00,10.45,10.51,10.45,10.49,409912.0,10.3017,10.3609,10.3017,10.3411,409912.0
2016-08-30 09:40:00,10.49,10.49,10.47,10.49,163456.0,10.3411,10.3411,10.3214,10.3411,163456.0
2016-08-30 09:50:00,10.49,10.49,10.47,10.49,139384.0,10.3411,10.3411,10.3214,10.3411,139384.0
2016-08-30 10:00:00,10.49,10.5,10.44,10.46,599184.0,10.3411,10.351,10.2918,10.3116,599184.0
2016-08-30 10:10:00,10.46,10.46,10.41,10.42,176912.0,10.3116,10.3116,10.2623,10.2721,176912.0
2016-08-30 10:20:00,10.42,10.43,10.42,10.43,156400.0,10.2721,10.282,10.2721,10.282,156400.0
2016-08-30 10:30:00,10.44,10.44,10.38,10.4,379128.0,10.2918,10.2918,10.2327,10.2524,379128.0
2016-08-30 10:40:00,10.4,10.41,10.4,10.4,27360.0,10.2524,10.2623,10.2524,10.2524,27360.0
2016-08-30 10:50:00,10.41,10.41,10.4,10.4,47400.0,10.2623,10.2623,10.2524,10.2524,47400.0
2016-08-30 11:00:00,10.4,10.44,10.4,10.42,75040.0,10.2524,10.2918,10.2524,10.2721,75040.0
2016-08-30 11:10:00,10.41,10.41,10.4,10.41,28928.0,10.2623,10.2623,10.2524,10.2623,28928.0
2016-08-30 11:20:00,10.41,10.41,10.4,10.4,60768.0,10.2623,10.2623,10.2524,10.2524,60768.0
2016-08-30 11:30:00,10.4,10.41,10.39,10.41,298376.0,10.2524,10.2623,10.2426,10.2623,298376.0
2016-08-30 11:40:00,10.41,10.41,10.39,10.4,230232.0,10.2623,10.2623,10.2426,10.2524,230232.0
2016-08-30 11:50:00,10.4,10.4,10.4,10.4,61320.0,10.2524,10.2524,10.2524,10.2524,61320.0
2016-08-30 12:00:00,10.4,10.42,10.4,10.42,19200.0,10.2524,10.2721,10.2524,10.2721,19200.0
2016-08-30 12:10:00,10.42,10.42,10.41,10.42,86400.0,10.2721,10.2721,10.2623,10.2721,86400.0
2016-08-30 12:20:00,10.42,10.42,10.41,10.42,48744.0,10.2721,10.2721,10.2623,10.2721,48744.0
2016-08-30 12:30:00,10.41,10.42,10.41,10.42,22704.0,10.2623,10.2721,10.2623,10.2721,22704.0
2016-08-30 12:40:00,10.42,10.43,10.41,10.41,12144.0,10.2721,10.282,10.2623,10.2623,12144.0
2016-08-30 12:50:00,10.41,10.42,10.41,10.41,6240.0,10.2623,10.2721,10.2623,10.2623,6240.0
2016-08-30 13:00:00,10.4,10.41,10.4,10.4,19272.0,10.2524,10.2623,10.2524,10.2524,19272.0
2016-08-30 13:10:00,10.4,10.4,10.4,10.4,0.0,10.2524,10.2524,10.2524,10.2524,0.0
2016-08-30 13:20:00,10.4,10.4,10.4,10.4,11264.0,10.2524,10.2524,10.2524,10.2524,11264.0
2016-08-30 13:30:00,10.4,10.41,10.4,10.4,9600.0,10.2524,10.2623,10.2524,10.2524,9600.0
2016-08-30 13:40:00,10.39,10.39,10.38,10.38,225296.0,10.2426,10.2426,10.2327,10.2327,225296.0
2016-08-30 13:50:00,10.38,10.39,10.38,10.39,104800.0,10.2327,10.2426,10.2327,10.2426,104800.0
2016-08-30 14:00:00,10.38,10.38,10.36,10.36,682184.0,10.2327,10.2327,10.213,10.213,682184.0
2016-08-30 14:10:00,10.37,10.37,10.35,10.35,128920.0,10.2228,10.2228,10.2031,10.2031,128920.0
2016-08-30 14:20:00,10.35,10.37,10.35,10.37,77984.0,10.2031,10.2228,10.2031,10.2228,77984.0
2016-08-30 14:30:00,10.37,10.37,10.35,10.37,83136.0,10.2228,10.2228,10.2031,10.2228,83136.0
2016-08-30 14:40:00,10.37,10.37,10.36,10.37,24200.0,10.2228,10.2228,10.213,10.2228,24200.0
2016-08-30 14:50:00,10.37,10.38,10.37,10.38,20192.0,10.2228,10.2327,10.2228,10.2327,20192.0
2016-08-30 15:00:00,10.37,10.39,10.37,10.38,89224.0,10.2228,10.2426,10.2228,10.2327,89224.0
2016-08-30 15:10:00,10.38,10.39,10.38,10.38,42880.0,10.2327,10.2426,10.2327,10.2327,42880.0
2016-08-30 15:20:00,10.38,10.39,10.38,10.39,363368.0,10.2327,10.2426,10.2327,10.2426,363368.0
2016-08-30 15:30:00,10.39,10.41,10.38,10.41,274616.0,10.2426,10.2623,10.2327,10.2623,274616.0
2016-08-30 15:40:00,10.41,10.41,10.4,10.4,424000.0,10.2623,10.2623,10.2524,10.2524,424000.0
2016-08-30 15:50:00,10.4,10.42,10.4,10.42,304160.0,10.2524,10.2721,10.2524,10.2721,304160.0
2016-08-31 09:30:00,10.38,10.4,10.36,10.37,304680.0,10.2327,10.2524,10.213,10.2228,304680.0
2016-08-31 09:40:00,10.38,10.4,10.37,10.39,265712.0,10.2327,10.2524,10.2228,10.2426,265712.0
2016-08-31 09:50:00,10.4,10.41,10.39,10.4,170064.0,10.2524,10.2623,10.2426,10.2524,170064.0
2016-08-31 10:00:00,10.41,10.42,10.4,10.4,65440.0,10.2623,10.2721,10.2524,10.2524,65440.0
2016-08-31 10:10:00,10.4,10.41,10.38,10.38,149968.0,10.2524,10.2623,10.2327,10.2327,149968.0
2016-08-31 10:20:00,10.4,10.4,10.39,10.39,126480.0,10.2524,10.2524,10.2426,10.2426,126480.0
2016-08-31 10:30:00,10.39,10.39,10.35,10.37,235536.0,10.2426,10.2426,10.2031,10.2228,235536.0
2016-08-31 10:40:00,10.37,10.38,10.37,10.37,70504.0,10.2228,10.2327,10.2228,10.2228,70504.0
2016-08-31 10:50:00,10.38,10.38,10.38,10.38,35360.0,10.2327,10.2327,10.2327,10.2327,35360.0
2016-08-31 11:00:00,10.37,10.38,10.36,10.37,125416.0,10.2228,10.2327,10.213,10.2228,125416.0
2016-08-31 11:10:00,10.37,10.38,10.37,10.37,44000.0,10.2228,10.2327,10.2228,10.2228,44000.0
2016-08-31 11:20:00,10.37,10.39,10.37,10.39,166912.0,10.2228,10.2426,10.2228,10.2426,166912.0
2016-08-31 11:30:00,10.39,10.39,10.37,10.39,19200.0,10.2426,10.2426,10.2228,10.2426,19200.0
2016-08-31 11:40:00,10.39,10.39,10.39,10.39,149600.0,10.2426,10.2426,10.2426,10.2426,149600.0
2016-08-31 11:50:00,10.38,10.4,10.38,10.38,113936.0,10.2327,10.2524,10.2327,10.2327,113936.0
2016-08-31 12:00:00,10.38,10.38,10.34,10.35,131368.0,10.2327,10.2327,10.1933,10.2031,131368.0
2016-08-31 12:10:00,10.35,10.35,10.31,10.31,153320.0,10.2031,10.2031,10.1637,10.1637,153320.0
2016-08-31 12:20:00,10.32,10.33,10.31,10.33,102104.0,10.1735,10.1834,10.1637,10.1834,102104.0
2016-08-31 12:30:00,10.33,10.34,10.31,10.34,112392.0,10.1834,10.1933,10.1637,10.1933,112392.0
2016-08-31 12:40:00,10.35,10.36,10.34,10.36,24552.0,10.2031,10.213,10.1933,10.213,24552.0
2016-08-31 12:50:00,10.36,10.36,10.34,10.35,197600.0,10.213,10.213,10.1933,10.2031,197600.0
2016-08-31 13:00:00,10.34,10.35,10.34,10.34,473216.0,10.1933,10.2031,10.1933,10.1933,473216.0
2016-08-31 13:10:00,10.34,10.35,10.33,10.34,30960.0,10.1933,10.2031,10.1834,10.1933,30960.0
2016-08-31 13:20:00,10.34,10.36,10.34,10.36,128784.0,10.1933,10.213,10.1933,10.213,128784.0
2016-08-31 13:30:00,10.36,10.36,10.35,10.36,7200.0,10.213,10.213,10.2031,10.213,7200.0
2016-08-31 13:40:00,10.35,10.37,10.35,10.36,124720.0,10.2031,10.2228,10.2031,10.213,124720.0
2016-08-31 13:50:00,10.36,10.36,10.35,10.36,33216.0,10.213,10.213,10.2031,10.213,33216.0
2016-08-31 14:00:00,10.36,10.39,10.36,10.38,62208.0,10.213,10.2426,10.213,10.2327,62208.0
2016-08-31 14:10:00,10.38,10.39,10.38,10.38,119928.0,10.2327,10.2426,10.2327,10.2327,119928.0
2016-08-31 14:20:00,10.38,10.38,10.38,10.38,1600.0,10.2327,10.2327,10.2327,10.2327,1600.0
2016-08-31 14:30:00,10.38,10.38,10.37,10.38,20800.0,10.2327,10.2327,10.2228,10.2327,20800.0
2016-08-31 14:40:00,10.37,10.37,10.35,10.35,36000.0,10.2228,10.2228,10.2031,10.2031,36000.0
2016-08-31 14:50:00,10.36,10.36,10.35,10.35,18728.0,10.213,10.213,10.2031,10.2031,18728.0
2016-08-31 15:00:00,10.35,10.38,10.35,10.38,31200.0,10.2031,10.2327,10.2031,10.2327,31200.0
2016-08-31 15:10:00,10.38,10.4,10.37,10.39,299968.0,10.2327,10.2524,10.2228,10.2426,299968.0
2016-08-31 15:20:00,10.38,10.41,10.38,10.4,179064.0,10.2327,10.2623,10.2327,10.2524,179064.0
2016-08-31 15:30:00,10.4,10.41,10.4,10.4,214080.0,10.2524,10.2623,10.2524,10.2524,214080.0
2016-08-31 15:40:00,10.41,10.41,10.4,10.4,140960.0,10.2623,10.2623,10.2524,10.2524,140960.0
2016-08-31 15:50:00,10.4,10.41,10.39,10.39,1293072.0,10.2524,10.2623,10.2426,10.2426,1293072.0
2016-09-01 09:30:00,10.4,10.45,10.4,10.44,533712.0,10.2524,10.3017,10.2524,10.2918,533712.0
2016-09-01 09:40:00,10.44,10.46,10.43,10.45,306600.0,10.2918,10.3116,10.282,10.3017,306600.0
2016-09-01 09:50:00,10.45,10.46,10.4,10.42,426424.0,10.3017,10.3116,10.2524,10.2721,426424.0
2016-09-01 10:00:00,10.42,10.43,10.4,10.43,580376.0,10.2721,10.282,10.2524,10.282,580376.0
2016-09-01 10:10:00,10.42,10.42,10.4,10.4,211792.0,10.2721,10.2721,10.2524,10.2524,211792.0
2016-09-01 10:20:00,10.4,10.4,10.35,10.35,364944.0,10.2524,10.2524,10.2031,10.2031,364944.0
2016-09-01 10:30:00,10.34,10.34,10.31,10.32,925808.0,10.1933,10.1933,10.1637,10.1735,925808.0
2016-09-01 10:40:00,10.31,10.34,10.31,10.33,716168.0,10.1637,10.1933,10.1637,10.1834,716168.0
2016-09-01 10:50:00,10.33,10.34,10.32,10.34,180720.0,10.1834,10.1933,10.1735,10.1933,180720.0
2016-09-01 11:00:00,10.33,10.33,10.3,10.32,198728.0,10.1834,10.1834,10.1538,10.1735,198728.0
2016-09-01 11:10:00,10.32,10.33,10.32,10.32,25368.0,10.1735,10.1834,10.1735,10.1735,25368.0
2016-09-01 11:20:00,10.34,10.36,10.34,10.35,97728.0,10.1933,10.213,10.1933,10.2031,97728.0
2016-09-01 11:30:00,10.35,10.36,10.35,10.35,41600.0,10.2031,10.213,10.2031,10.2031,41600.0
2016-09-01 11:40:00,10.35,10.35,10.35,10.35,8000.0,10.2031,10.2031,10.2031,10.2031,8000.0
2016-09-01 11:50:00,10.34,10.35,10.33,10.35,35200.0,10.1933,10.2031,10.1834,10.2031,35200.0
2016-09-01 12:00:00,10.36,10.36,10.36,10.36,2400.0,10.213,10.213,10.213,10.213,2400.0
2016-09-01 12:10:00,10.35,10.41,10.35,10.4,404480.0,10.2031,10.2623,10.2031,10.2524,404480.0
2016-09-01 12:20:00,10.4,10.44,10.4,10.43,1006192.0,10.2524,10.2918,10.2524,10.282,1006192.0
2016-09-01 12:30:00,10.43,10.46,10.43,10.44,176520.0,10.282,10.3116,10.282,10.2918,176520.0
2016-09-01 12:40:00,10.44,10.44,10.43,10.44,131880.0,10.2918,10.2918,10.282,10.2918,131880.0
2016-09-01 12:50:00,10.45,10.46,10.44,10.44,61608.0,10.3017,10.3116,10.2918,10.2918,61608.0
2016-09-01 13:00:00,10.44,10.44,10.44,10.44,4000.0,10.2918,10.2918,10.2918,10.2918,4000.0
2016-09-01 13:10:00,10.44,10.45,10.44,10.45,41720.0,10.2918,10.3017,10.2918,10.3017,41720.0
2016-09-01 13:20:00,10.46,10.47,10.45,10.46,91200.0,10.3116,10.3214,10.3017,10.3116,91200.0
2016-09-01 13:30:00,10.46,10.46,10.45,10.45,98672.0,10.3116,10.3116,10.3017,10.3017,98672.0
2016-09-01 13:40:00,10.45,10.46,10.45,10.45,66192.0,10.3017,10.3116,10.3017,10.3017,66192.0
2016-09-01 13:50:00,10.46,10.46,10.44,10.44,85360.0,10.3116,10.3116,10.2918,10.2918,85360.0
2016-09-01 14:00:00,10.44,10.44,10.42,10.43,130376.0,10.2918,10.2918,10.2721,10.282,130376.0
2016-09-01 14:10:00,10.43,10.44,10.43,10.44,75680.0,10.282,10.2918,10.282,10.2918,75680.0
2016-09-01 14:20:00,10.43,10.43,10.43,10.43,28408.0,10.282,10.282,10.282,10.282,28408.0
2016-09-01 14:30:00,10.44,10.44,10.42,10.43,106512.0,10.2918,10.2918,10.2721,10.282,106512.0
2016-09-01 14:40:00,10.44,10.45,10.44,10.44,62392.0,10.2918,10.3017,10.2918,10.2918,62392.0
2016-09-01 14:50:00,10.44,10.45,10.44,10.44,94592.0,10.2918,10.3017,10.2918,10.2918,94592.0
2016-09-01 15:00:00,10.44,10.44,10.39,10.39,148064.0,10.2918,10.2918,10.2426,10.2426,148064.0
2016-09-01 15:10:00,10.4,10.42,10.39,10.4,50520.0,10.2524,10.2721,10.2426,10.2524,50520.0
2016-09-01 15:20:00,10.41,10.42,10.4,10.41,114400.0,10.2623,10.2721,10.2524,10.2623,114400.0
2016-09-01 15:30:00,10.41,10.42,10.4,10.41,275064.0,10.2623,10.2721,10.2524,10.2623,275064.0
2016-09-01 15:40:00,10.42,10.44,10.42,10.43,525552.0,10.2721,10.2918,10.2721,10.282,525552.0
2016-09-01 15:50:00,10.43,10.45,10.43,10.45,258408.0,10.282,10.3017,10.282,10.3017,258408.0
2016-09-02 09:30:00,10.55,10.56,10.51,10.54,396600.0,10.4003,10.4101,10.3609,10.3904,396600.0
2016-09-02 09:40:00,10.54,10.57,10.54,10.55,381008.0,10.3904,10.42,10.3904,10.4003,381008.0
2016-09-02 09:50:00,10.56,10.58,10.56,10.58,178904.0,10.4101,10.4299,10.4101,10.4299,178904.0
2016-09-02 10:00:00,10.58,10.59,10.57,10.57,125440.0,10.4299,10.4397,10.42,10.42,125440.0
2016-09-02 10:10:00,10.56,10.58,10.56,10.56,237888.0,10.4101,10.4299,10.4101,10.4101,237888.0
2016-09-02 10:20:00,10.56,10.56,10.55,10.56,69328.0,10.4101,10.4101,10.4003,10.4101,69328.0
2016-09-02 10:30:00,10.57,10.58,10.55,10.56,57216.0,10.42,10.4299,10.4003,10.4101,57216.0
2016-09-02 10:40:00,10.56,10.56,10.55,10.56,107200.0,10.4101,10.4101,10.4003,10.4101,107200.0
2016-09-02 10:50:00,10.56,10.57,10.55,10.55,22000.0,10.4101,10.42,10.4003,10.4003,22000.0
2016-09-02 11:00:00,10.55,10.56,10.54,10.55,220752.0,10.4003,10.4101,10.3904,10.4003,220752.0
2016-09-02 11:10:00,10.54,10.54,10.53,10.53,122488.0,10.3904,10.3904,10.3806,10.3806,122488.0
2016-09-02 11:20:00,10.53,10.53,10.52,10.52,136080.0,10.3806,10.3806,10.3707,10.3707,136080.0
2016-09-02 11:30:00,10.52,10.53,10.51,10.52,144144.0,10.3707,10.3806,10.3609,10.3707,144144.0
2016-09-02 11:40:00,10.51,10.53,10.51,10.52,127096.0,10.3609,10.3806,10.3609,10.3707,127096.0
2016-09-02 11:50:00,10.53,10.53,10.53,10.53,6240.0,10.3806,10.3806,10.3806,10.3806,6240.0
2016-09-02 12:00:00,10.53,10.53,10.51,10.51,114560.0,10.3806,10.3806,10.3609,10.3609,114560.0
2016-09-02 12:10:00,10.51,10.51,10.47,10.47,166576.0,10.3609,10.3609,10.3214,10.3214,166576.0
2016-09-02 12:20:00,10.47,10.48,10.46,10.48,100872.0,10.3214,10.3313,10.3116,10.3313,100872.0
2016-09-02 12:30:00,10.48,10.49,10.48,10.49,52528.0,10.3313,10.3411,10.3313,10.3411,52528.0
2016-09-02 12:40:00,10.49,10.49,10.47,10.48,33600.0,10.3411,10.3411,10.3214,10.3313,33600.0
2016-09-02 12:50:00,10.48,10.49,10.48,10.48,31640.0,10.3313,10.3411,10.3313,10.3313,31640.0
2016-09-02 13:00:00,10.48,10.48,10.47,10.47,45544.0,10.3313,10.3313,10.3214,10.3214,45544.0
2016-09-02 13:10:00,10.47,10.48,10.46,10.47,27976.0,10.3214,10.3313,10.3116,10.3214,27976.0
2016-09-02 13:20:00,10.46,10.47,10.46,10.47,13600.0,10.3116,10.3214,10.3116,10.3214,13600.0
2016-09-02 13:30:00,10.46,10.47,10.45,10.45,36216.0,10.3116,10.3214,10.3017,10.3017,36216.0
2016-09-02 13:40:00,10.45,10.45,10.44,10.45,113344.0,10.3017,10.3017,10.2918,10.3017,113344.0
2016-09-02 13:50:00,10.45,10.46,10.45,10.46,97416.0,10.3017,10.3116,10.3017,10.3116,97416.0
2016-09-02 14:00:00,10.46,10.47,10.45,10.47,18200.0,10.3116,10.3214,10.3017,10.3214,18200.0
2016-09-02 14:10:00,10.48,10.48,10.47,10.48,58880.0,10.3313,10.3313,10.3214,10.3313,58880.0
2016-09-02 14:20:00,10.47,10.48,10.47,10.48,82000.0,10.3214,10.3313,10.3214,10.3313,82000.0
2016-09-02 14:30:00,10.48,10.49,10.47,10.49,37600.0,10.3313,10.3411,10.3214,10.3411,37600.0
2016-09-02 14:40:00,10.49,10.49,10.49,10.49,56800.0,10.3411,10.3411,10.3411,10.3411,56800.0
2016-09-02 14:50:00,10.49,10.49,10.49,10.49,0.0,10.3411,10.3411,10.3411,10.3411,0.0
2016-09-02 15:00:00,10.5,10.51,10.49,10.49,39600.0,10.351,10.3609,10.3411,10.3411,39600.0
2016-09-02 15:10:00,10.49,10.51,10.49,10.51,13200.0,10.3411,10.3609,10.3411,10.3609,13200.0
2016-09-02 15:20:00,10.51,10.52,10.5,10.51,51240.0,10.3609,10.3707,10.351,10.3609,51240.0
2016-09-02 15:30:00,10.51,10.51,10.51,10.51,262344.0,10.3609,10.3609,10.3609,10.3609,262344.0
2016-09-02 15:40:00,10.51,10.52,10.5,10.5,83864.0,10.3609,10.3707,10.351,10.351,83864.0
2016-09-02 15:50:00,10.5,10.52,10.5,10.51,335056.0,10.351,10.3707,10.351,10.3609,335056.0
2016-09-06 09:30:00,10.55,10.55,10.52,10.54,392000.0,10.4003,10.4003,10.3707,10.3904,392000.0
2016-09-06 09:40:00,10.55,10.58,10.55,10.58,416240.0,10.4003,10.4299,10.4003,10.4299,416240.0
2016-09-06 09:50:00,10.58,10.58,10.57,10.58,97416.0,10.4299,10.4299,10.42,10.4299,97416.0
2016-09-06 10:00:00,10.58,10.6,10.55,10.56,911064.0,10.4299,10.4496,10.4003,10.4101,911064.0
2016-09-06 10:10:00,10.57,10.57,10.53,10.53,193864.0,10.42,10.42,10.3806,10.3806,193864.0
2016-09-06 10:20:00,10.53,10.53,10.51,10.53,222416.0,10.3806,10.3806,10.3609,10.3806,222416.0
2016-09-06 10:30:00,10.53,10.55,10.53,10.54,186424.0,10.3806,10.4003,10.3806,10.3904,186424.0
2016-09-06 10:40:00,10.54,10.55,10.53,10.55,90432.0,10.3904,10.4003,10.3806,10.4003,90432.0
2016-09-06 10:50:00,10.55,10.56,10.54,10.55,489864.0,10.4003,10.4101,10.3904,10.4003,489864.0
2016-09-06 11:00:00,10.56,10.56,10.55,10.55,51200.0,10.4101,10.4101,10.4003,10.4003,51200.0
2016-09-06 11:10:00,10.56,10.58,10.56,10.57,49400.0,10.4101,10.4299,10.4101,10.42,49400.0
2016-09-06 11:20:00,10.57,10.58,10.57,10.57,145000.0,10.42,10.4299,10.42,10.42,145000.0
2016-09-06 11:30:00,10.58,10.58,10.56,10.57,113704.0,10.4299,10.4299,10.4101,10.42,113704.0
2016-09-06 11:40:00,10.58,10.6,10.57,10.6,157248.0,10.4299,10.4496,10.42,10.4496,157248.0
2016-09-06 11:50:00,10.6,10.61,10.6,10.61,27200.0,10.4496,10.4594,10.4496,10.4594,27200.0
2016-09-06 12:00:00,10.61,10.62,10.61,10.61,68600.0,10.4594,10.4693,10.4594,10.4594,68600.0
2016-09-06 12:10:00,10.61,10.61,10.61,10.61,40800.0,10.4594,10.4594,10.4594,10.4594,40800.0
2016-09-06 12:20:00,10.61,10.61,10.61,10.61,17000.0,10.4594,10.4594,10.4594,10.4594,17000.0
2016-09-06 12:30:00,10.61,10.63,10.61,10.62,110064.0,10.4594,10.4791,10.4594,10.4693,110064.0
2016-09-06 12:40:00,10.62,10.64,10.62,10.64,101152.0,10.4693,10.489,10.4693,10.489,101152.0
2016-09-06 12:50:00,10.64,10.64,10.62,10.62,70872.0,10.489,10.489,10.4693,10.4693,70872.0
2016-09-06 13:00:00,10.62,10.62,10.62,10.62,10600.0,10.4693,10.4693,10.4693,10.4693,10600.0
2016-09-06 13:10:00,10.62,10.63,10.62,10.62,120352.0,10.4693,10.4791,10.4693,10.4693,120352.0
2016-09-06 13:20:00,10.62,10.62,10.61,10.61,19912.0,10.4693,10.4693,10.4594,10.4594,19912.0
2016-09-06 13:30:00,10.61,10.61,10.6,10.61,71872.0,10.4594,10.4594,10.4496,10.4594,71872.0
2016-09-06 13:40:00,10.61,10.62,10.61,10.62,7600.0,10.4594,10.4693,10.4594,10.4693,7600.0
2016-09-06 13:50:00,10.61,10.61,10.61,10.61,2400.0,10.4594,10.4594,10.4594,10.4594,2400.0
2016-09-06 14:00:00,10.61,10.61,10.6,10.6,58952.0,10.4594,10.4594,10.4496,10.4496,58952.0
2016-09-06 14:10:00,10.6,10.61,10.6,10.61,28104.0,10.4496,10.4594,10.4496,10.4594,28104.0
2016-09-06 14:20:00,10.62,10.62,10.61,10.61,20000.0,10.4693,10.4693,10.4594,10.4594,20000.0
2016-09-06 14:30:00,10.62,10.62,10.62,10.62,12000.0,10.4693,10.4693,10.4693,10.4693,12000.0
2016-09-06 14:40:00,10.61,10.61,10.61,10.61,439472.0,10.4594,10.4594,10.4594,10.4594,439472.0
2016-09-06 14:50:00,10.61,10.61,10.61,10.61,12392.0,10.4594,10.4594,10.4594,10.4594,12392.0
2016-09-06 15:00:00,10.62,10.63,10.62,10.62,286232.0,10.4693,10.4791,10.4693,10.4693,286232.0
2016-09-06 15:10:00,10.62,10.62,10.61,10.62,207064.0,10.4693,10.4693,10.4594,10.4693,207064.0
2016-09-06 15:20:00,10.62,10.62,10.61,10.62,92440.0,10.4693,10.4693,10.4594,10.4693,92440.0
2016-09-06 15:30:00,10.62,10.62,10.61,10.62,47824.0,10.4693,10.4693,10.4594,10.4693,47824.0
2016-09-06 15:40:00,10.62,10.63,10.62,10.62,48760.0,10.4693,10.4791,10.4693,10.4693,48760.0
2016-09-06 15:50:00,10.63,10.64,10.63,10.64,241344.0,10.4791,10.489,10.4791,10.489,241344.0
2016-09-07 09:30:00,10.66,10.68,10.64,10.67,485888.0,10.5087,10.5284,10.489,10.5186,485888.0
2016-09-07 09:40:00,10.67,10.69,10.66,10.67,268200.0,10.5186,10.5383,10.5087,10.5186,268200.0
2016-09-07 09:50:00,10.67,10.67,10.65,10.66,128488.0,10.5186,10.5186,10.4989,10.5087,128488.0
2016-09-07 10:00:00,10.66,10.67,10.65,10.66,204408.0,10.5087,10.5186,10.4989,10.5087,204408.0
2016-09-07 10:10:00,10.66,10.68,10.66,10.68,237136.0,10.5087,10.5284,10.5087,10.5284,237136.0
2016-09-07 10:20:00,10.67,10.69,10.67,10.69,103408.0,10.5186,10.5383,10.5186,10.5383,103408.0
2016-09-07 10:30:00,10.69,10.69,10.67,10.67,564952.0,10.5383,10.5383,10.5186,10.5186,564952.0
2016-09-07 10:40:00,10.67,10.67,10.63,10.64,60856.0,10.5186,10.5186,10.4791,10.489,60856.0
2016-09-07 10:50:00,10.64,10.65,10.64,10.64,104160.0,10.489,10.4989,10.489,10.489,104160.0
2016-09-07 11:00:00,10.64,10.65,10.63,10.65,61328.0,10.489,10.4989,10.4791,10.4989,61328.0
2016-09-07 11:10:00,10.64,10.65,10.62,10.62,200008.0,10.489,10.4989,10.4693,10.4693,200008.0
2016-09-07 11:20:00,10.63,10.63,10.62,10.63,76256.0,10.4791,10.4791,10.4693,10.4791,76256.0
2016-09-07 11:30:00,10.63,10.63,10.62,10.63,36760.0,10.4791,10.4791,10.4693,10.4791,36760.0
2016-09-07 11:40:00,10.63,10.63,10.62,10.62,47328.0,10.4791,10.4791,10.4693,10.4693,47328.0
2016-09-07 11:50:00,10.62,10.63,10.62,10.63,32320.0,10.4693,10.4791,10.4693,10.4791,32320.0
2016-09-07 12:00:00,10.63,10.63,10.63,10.63,12832.0,10.4791,10.4791,10.4791,10.4791,12832.0
2016-09-07 12:10:00,10.63,10.63,10.6,10.6,21600.0,10.4791,10.4791,10.4496,10.4496,21600.0
2016-09-07 12:20:00,10.6,10.6,10.58,10.59,245936.0,10.4496,10.4496,10.4299,10.4397,245936.0
2016-09-07 12:30:00,10.59,10.6,10.59,10.6,94960.0,10.4397,10.4496,10.4397,10.4496,94960.0
2016-09-07 12:40:00,10.59,10.61,10.59,10.6,62984.0,10.4397,10.4594,10.4397,10.4496,62984.0
2016-09-07 12:50:00,10.6,10.6,10.6,10.6,103520.0,10.4496,10.4496,10.4496,10.4496,103520.0
2016-09-07 13:00:00,10.6,10.61,10.6,10.61,40504.0,10.4496,10.4594,10.4496,10.4594,40504.0
2016-09-07 13:10:00,10.62,10.62,10.61,10.62,112800.0,10.4693,10.4693,10.4594,10.4693,112800.0
2016-09-07 13:20:00,10.61,10.62,10.61,10.61,113072.0,10.4594,10.4693,10.4594,10.4594,113072.0
2016-09-07 13:30:00,10.61,10.61,10.61,10.61,15224.0,10.4594,10.4594,10.4594,10.4594,15224.0
2016-09-07 13:40:00,10.61,10.62,10.61,10.62,32344.0,10.4594,10.4693,10.4594,10.4693,32344.0
2016-09-07 13:50:00,10.61,10.62,10.61,10.62,32592.0,10.4594,10.4693,10.4594,10.4693,32592.0
2016-09-07 14:00:00,10.61,10.62,10.61,10.61,18400.0,10.4594,10.4693,10.4594,10.4594,18400.0
2016-09-07 14:10:00,10.63,10.63,10.62,10.63,183784.0,10.4791,10.4791,10.4693,10.4791,183784.0
2016-09-07 14:20:00,10.63,10.63,10.62,10.62,71600.0,10.4791,10.4791,10.4693,10.4693,71600.0
2016-09-07 14:30:00,10.62,10.62,10.6,10.61,103328.0,10.4693,10.4693,10.4496,10.4594,103328.0
2016-09-07 14:40:00,10.61,10.62,10.61,10.61,28400.0,10.4594,10.4693,10.4594,10.4594,28400.0
2016-09-07 14:50:00,10.62,10.63,10.62,10.62,90000.0,10.4693,10.4791,10.4693,10.4693,90000.0
2016-09-07 15:00:00,10.62,10.63,10.62,10.63,4000.0,10.4693,10.4791,10.4693,10.4791,4000.0
2016-09-07 15:10:00,10.63,10.64,10.63,10.64,15432.0,10.4791,10.489,10.4791,10.489,15432.0
2016-09-07 15:20:00,10.64,10.65,10.64,10.65,90448.0,10.489,10.4989,10.489,10.4989,90448.0
2016-09-07 15:30:00,10.64,10.65,10.64,10.65,44608.0,10.489,10.4989,10.489,10.4989,44608.0
2016-09-07 15:40:00,10.64,10.65,10.64,10.64,94600.0,10.489,10.4989,10.489,10.489,94600.0
2016-09-07 15:50:00,10.65,10.66,10.64,10.66,328496.0,10.4989,10.5087,10.489,10.5087,328496.0
2016-09-08 09:30:00,10.6,10.6,10.55,10.55,764448.0,10.4496,10.4496,10.4003,10.4003,764448.0
2016-09-08 09:40:00,10.55,10.58,10.55,10.56,302264.0,10.4003,10.4299,10.4003,10.4101,302264.0
2016-09-08 09:50:00,10.55,10.55,10.52,10.53,828680.0,10.4003,10.4003,10.3707,10.3806,828680.0
2016-09-08 10:00:00,10.53,10.55,10.53,10.53,210728.0,10.3806,10.4003,10.3806,10.3806,210728.0
2016-09-08 10:10:00,10.53,10.54,10.51,10.54,196960.0,10.3806,10.3904,10.3609,10.3904,196960.0
2016-09-08 10:20:00,10.54,10.55,10.54,10.55,43328.0,10.3904,10.4003,10.3904,10.4003,43328.0
2016-09-08 10:30:00,10.55,10.59,10.54,10.58,307696.0,10.4003,10.4397,10.3904,10.4299,307696.0
2016-09-08 10:40:00,10.57,10.57,10.55,10.55,467144.0,10.42,10.42,10.4003,10.4003,467144.0
2016-09-08 10:50:00,10.55,10.56,10.55,10.56,58080.0,10.4003,10.4101,10.4003,10.4101,58080.0
2016-09-08 11:00:00,10.56,10.58,10.54,10.57,368936.0,10.4101,10.4299,10.3904,10.42,368936.0
2016-09-08 11:10:00,10.57,10.59,10.57,10.57,231000.0,10.42,10.4397,10.42,10.42,231000.0
2016-09-08 11:20:00,10.58,10.58,10.56,10.57,115112.0,10.4299,10.4299,10.4101,10.42,115112.0
2016-09-08 11:30:00,10.57,10.57,10.54,10.55,161624.0,10.42,10.42,10.3904,10.4003,161624.0
2016-09-08 11:40:00,10.54,10.56,10.54,10.56,93600.0,10.3904,10.4101,10.3904,10.4101,93600.0
2016-09-08 11:50:00,10.56,10.57,10.56,10.56,74960.0,10.4101,10.42,10.4101,10.4101,74960.0
2016-09-08 12:00:00,10.57,10.57,10.56,10.56,12944.0,10.42,10.42,10.4101,10.4101,12944.0
2016-09-08 12:10:00,10.55,10.55,10.55,10.55,13600.0,10.4003,10.4003,10.4003,10.4003,13600.0
2016-09-08 12:20:00,10.54,10.56,10.53,10.54,141328.0,10.3904,10.4101,10.3806,10.3904,141328.0
2016-09-08 12:30:00,10.54,10.54,10.53,10.53,388128.0,10.3904,10.3904,10.3806,10.3806,388128.0
2016-09-08 12:40:00,10.54,10.54,10.53,10.53,20800.0,10.3904,10.3904,10.3806,10.3806,20800.0
2016-09-08 12:50:00,10.53,10.54,10.53,10.53,183648.0,10.3806,10.3904,10.3806,10.3806,183648.0
2016-09-08 13:00:00,10.53,10.53,10.53,10.53,15200.0,10.3806,10.3806,10.3806,10.3806,15200.0
2016-09-08 13:10:00,10.53,10.53,10.52,10.52,12800.0,10.3806,10.3806,10.3707,10.3707,12800.0
2016-09-08 13:20:00,10.53,10.53,10.51,10.51,159120.0,10.3806,10.3806,10.3609,10.3609,159120.0
2016-09-08 13:30:00,10.51,10.51,10.49,10.5,69528.0,10.3609,10.3609,10.3411,10.351,69528.0
2016-09-08 13:40:00,10.51,10.51,10.48,10.48,51200.0,10.3609,10.3609,10.3313,10.3313,51200.0
2016-09-08 13:50:00,10.48,10.5,10.48,10.5,242616.0,10.3313,10.351,10.3313,10.351,242616.0
2016-09-08 14:00:00,10.51,10.53,10.51,10.52,144184.0,10.3609,10.3806,10.3609,10.3707,144184.0
2016-09-08 14:10:00,10.52,10.52,10.51,10.51,63488.0,10.3707,10.3707,10.3609,10.3609,63488.0
2016-09-08 14:20:00,10.52,10.54,10.52,10.52,180680.0,10.3707,10.3904,10.3707,10.3707,180680.0
2016-09-08 14:30:00,10.52,10.53,10.52,10.52,219280.0,10.3707,10.3806,10.3707,10.3707,219280.0
2016-09-08 14:40:00,10.53,10.55,10.53,10.54,266792.0,10.3806,10.4003,10.3806,10.3904,266792.0
2016-09-08 14:50:00,10.54,10.54,10.54,10.54,71608.0,10.3904,10.3904,10.3904,10.3904,71608.0
2016-09-08 15:00:00,10.55,10.55,10.53,10.54,128808.0,10.4003,10.4003,10.3806,10.3904,128808.0
2016-09-08 15:10:00,10.54,10.55,10.53,10.54,170864.0,10.3904,10.4003,10.3806,10.3904,170864.0
2016-09-08 15:20:00,10.54,10.54,10.54,10.54,55232.0,10.3904,10.3904,10.3904,10.3904,55232.0
2016-09-08 15:30:00,10.54,10.55,10.54,10.54,236264.0,10.3904,10.4003,10.3904,10.3904,236264.0
2016-09-08 15:40:00,10.54,10.55,10.54,10.54,121600.0,10.3904,10.4003,10.3904,10.3904,121600.0
2016-09-08 15:50:00,10.54,10.55,10.53,10.53,1122112.0,10.3904,10.4003,10.3806,10.3806,1122112.0
2016-09-09 09:30:00,10.35,10.38,10.35,10.38,977808.0,10.2031,10.2327,10.2031,10.2327,977808.0
2016-09-09 09:40:00,10.38,10.4,10.38,10.38,287472.0,10.2327,10.2524,10.2327,10.2327,287472.0
2016-09-09 09:50:00,10.38,10.38,10.35,10.36,595440.0,10.2327,10.2327,10.2031,10.213,595440.0
2016-09-09 10:00:00,10.36,10.36,10.34,10.35,355336.0,10.213,10.213,10.1933,10.2031,355336.0
2016-09-09 10:10:00,10.35,10.38,10.34,10.36,546040.0,10.2031,10.2327,10.1933,10.213,546040.0
2016-09-09 10:20:00,10.37,10.39,10.36,10.36,354408.0,10.2228,10.2426,10.213,10.213,354408.0
2016-09-09 10:30:00,10.36,10.38,10.31,10.32,484048.0,10.213,10.2327,10.1637,10.1735,484048.0
2016-09-09 10:40:00,10.33,10.33,10.28,10.29,402912.0,10.1834,10.1834,10.1341,10.144,402912.0
2016-09-09 10:50:00,10.3,10.31,10.29,10.31,162800.0,10.1538,10.1637,10.144,10.1637,162800.0
2016-09-09 11:00:00,10.32,10.32,10.28,10.3,143800.0,10.1735,10.1735,10.1341,10.1538,143800.0
2016-09-09 11:10:00,10.29,10.3,10.27,10.29,309944.0,10.144,10.1538,10.1243,10.144,309944.0
2016-09-09 11:20:00,10.29,10.3,10.29,10.29,199752.0,10.144,10.1538,10.144,10.144,199752.0
2016-09-09 11:30:00,10.3,10.3,10.26,10.27,92816.0,10.1538,10.1538,10.1144,10.1243,92816.0
2016-09-09 11:40:00,10.27,10.27,10.24,10.26,241736.0,10.1243,10.1243,10.0947,10.1144,241736.0
2016-09-09 11:50:00,10.26,10.26,10.22,10.23,81416.0,10.1144,10.1144,10.075,10.0848,81416.0
2016-09-09 12:00:00,10.23,10.24,10.21,10.22,1011616.0,10.0848,10.0947,10.0651,10.075,1011616.0
2016-09-09 12:10:00,10.22,10.22,10.18,10.19,247640.0,10.075,10.075,10.0355,10.0454,247640.0
2016-09-09 12:20:00,10.18,10.21,10.18,10.2,205712.0,10.0355,10.0651,10.0355,10.0553,205712.0
2016-09-09 12:30:00,10.2,10.2,10.18,10.2,141784.0,10.0553,10.0553,10.0355,10.0553,141784.0
2016-09-09 12:40:00,10.19,10.2,10.17,10.18,223952.0,10.0454,10.0553,10.0257,10.0355,223952.0
2016-09-09 12:50:00,10.18,10.19,10.17,10.19,236184.0,10.0355,10.0454,10.0257,10.0454,236184.0
2016-09-09 13:00:00,10.19,10.19,10.15,10.16,167048.0,10.0454,10.0454,10.006,10.0158,167048.0
2016-09-09 13:10:00,10.16,10.17,10.13,10.14,386216.0,10.0158,10.0257,9.9862,9.9961,386216.0
2016-09-09 13:20:00,10.14,10.15,10.12,10.15,164032.0,9.9961,10.006,9.9764,10.006,164032.0
2016-09-09 13:30:00,10.15,10.15,10.13,10.13,64712.0,10.006,10.006,9.9862,9.9862,64712.0
2016-09-09 13:40:00,10.13,10.13,10.1,10.1,734840.0,9.9862,9.9862,9.9567,9.9567,734840.0
2016-09-09 13:50:00,10.1,10.12,10.09,10.11,150400.0,9.9567,9.9764,9.9468,9.9665,150400.0
2016-09-09 14:00:00,10.11,10.11,10.07,10.07,156752.0,9.9665,9.9665,9.9271,9.9271,156752.0
2016-09-09 14:10:00,10.07,10.08,10.06,10.08,263408.0,9.9271,9.937,9.9172,9.937,263408.0
2016-09-09 14:20:00,10.08,10.12,10.08,10.11,383824.0,9.937,9.9764,9.937,9.9665,383824.0
2016-09-09 14:30:00,10.11,10.14,10.11,10.13,256816.0,9.9665,9.9961,9.9665,9.9862,256816.0
2016-09-09 14:40:00,10.13,10.13,10.09,10.1,339960.0,9.9862,9.9862,9.9468,9.9567,339960.0
2016-09-09 14:50:00,10.1,10.13,10.1,10.12,281040.0,9.9567,9.9862,9.9567,9.9764,281040.0
2016-09-09 15:00:00,10.12,10.12,10.09,10.1,77040.0,9.9764,9.9764,9.9468,9.9567,77040.0
2016-09-09 15:10:00,10.1,10.13,10.07,10.12,172264.0,9.9567,9.9862,9.9271,9.9764,172264.0
2016-09-09 15:20:00,10.1,10.13,10.1,10.12,121264.0,9.9567,9.9862,9.9567,9.9764,121264.0
2016-09-09 15:30:00,10.13,10.13,10.08,10.09,219168.0,9.9862,9.9862,9.937,9.9468,219168.0
2016-09-09 15:40:00,10.09,10.09,10.06,10.06,478928.0,9.9468,9.9468,9.9172,9.9172,478928.0
2016-09-09 15:50:00,10.06,10.06,10.0,10.0,1621608.0,9.9172,9.9172,9.8581,9.8581,1621608.0
2016-09-12 09:30:00,9.89,10.05,9.88,10.05,1677032.0,9.7496,9.9074,9.7398,9.9074,1677032.0
2016-09-12 09:40:00,10.05,10.05,9.99,10.01,947232.0,9.9074,9.9074,9.8482,9.8679,947232.0
2016-09-12 09:50:00,10.01,10.07,10.0,10.06,574384.0,9.8679,9.9271,9.8581,9.9172,574384.0
2016-09-12 10:00:00,10.06,10.11,10.06,10.08,548944.0,9.9172,9.9665,9.9172,9.937,548944.0
2016-09-12 10:10:00,10.07,10.1,10.06,10.1,516800.0,9.9271,9.9567,9.9172,9.9567,516800.0
2016-09-12 10:20:00,10.1,10.14,10.09,10.13,504872.0,9.9567,9.9961,9.9468,9.9862,504872.0
2016-09-12 10:30:00,10.13,10.15,10.12,10.13,402128.0,9.9862,10.006,9.9764,9.9862,402128.0
2016-09-12 10:40:00,10.13,10.15,10.11,10.12,254640.0,9.9862,10.006,9.9665,9.9764,254640.0
2016-09-12 10:50:00,10.11,10.15,10.1,10.14,487360.0,9.9665,10.006,9.9567,9.9961,487360.0
2016-09-12 11:00:00,10.15,10.19,10.15,10.18,378744.0,10.006,10.0454,10.006,10.0355,378744.0
2016-09-12 11:10:00,10.18,10.18,10.15,10.17,191128.0,10.0355,10.0355,10.006,10.0257,191128.0
2016-09-12 11:20:00,10.17,10.19,10.17,10.18,220072.0,10.0257,10.0454,10.0257,10.0355,220072.0
2016-09-12 11:30:00,10.18,10.21,10.16,10.2,249024.0,10.0355,10.0651,10.0158,10.0553,249024.0
2016-09-12 11:40:00,10.2,10.21,10.19,10.19,291040.0,10.0553,10.0651,10.0454,10.0454,291040.0
2016-09-12 11:50:00,10.19,10.21,10.19,10.19,199088.0,10.0454,10.0651,10.0454,10.0454,199088.0
2016-09-12 12:00:00,10.2,10.2,10.18,10.18,159032.0,10.0553,10.0553,10.0355,10.0355,159032.0
2016-09-12 12:10:00,10.19,10.19,10.17,10.18,95400.0,10.0454,10.0454,10.0257,10.0355,95400.0
2016-09-12 12:20:00,10.18,10.19,10.17,10.19,51472.0,10.0355,10.0454,10.0257,10.0454,51472.0
2016-09-12 12:30:00,10.19,10.2,10.19,10.19,109504.0,10.0454,10.0553,10.0454,10.0454,109504.0
2016-09-12 12:40:00,10.19,10.21,10.18,10.21,173896.0,10.0454,10.0651,10.0355,10.0651,173896.0
2016-09-12 12:50:00,10.21,10.25,10.21,10.23,348280.0,10.0651,10.1045,10.0651,10.0848,348280.0
2016-09-12 13:00:00,10.24,10.24,10.23,10.23,50816.0,10.0947,10.0947,10.0848,10.0848,50816.0
2016-09-12 13:10:00,10.23,10.28,10.23,10.24,1927328.0,10.0848,10.1341,10.0848,10.0947,1927328.0
2016-09-12 13:20:00,10.24,10.25,10.19,10.19,376640.0,10.0947,10.1045,10.0454,10.0454,376640.0
2016-09-12 13:30:00,10.2,10.22,10.17,10.22,388640.0,10.0553,10.075,10.0257,10.075,388640.0
2016-09-12 13:40:00,10.22,10.26,10.19,10.26,221472.0,10.075,10.1144,10.0454,10.1144,221472.0
2016-09-12 13:50:00,10.27,10.29,10.26,10.29,255552.0,10.1243,10.144,10.1144,10.144,255552.0
2016-09-12 14:00:00,10.28,10.32,10.28,10.31,1085136.0,10.1341,10.1735,10.1341,10.1637,1085136.0
2016-09-12 14:10:00,10.31,10.33,10.3,10.32,257896.0,10.1637,10.1834,10.1538,10.1735,257896.0
2016-09-12 14:20:00,10.32,10.34,10.31,10.31,158240.0,10.1735,10.1933,10.1637,10.1637,158240.0
2016-09-12 14:30:00,10.32,10.35,10.31,10.35,251936.0,10.1735,10.2031,10.1637,10.2031,251936.0
2016-09-12 14:40:00,10.35,10.36,10.33,10.35,222648.0,10.2031,10.213,10.1834,10.2031,222648.0
2016-09-12 14:50:00,10.34,10.35,10.33,10.34,153480.0,10.1933,10.2031,10.1834,10.1933,153480.0
2016-09-12 15:00:00,10.35,10.36,10.34,10.35,304800.0,10.2031,10.213,10.1933,10.2031,304800.0
2016-09-12 15:10:00,10.36,10.36,10.33,10.33,192320.0,10.213,10.213,10.1834,10.1834,192320.0
2016-09-12 15:20:00,10.34,10.35,10.33,10.34,92200.0,10.1933,10.2031,10.1834,10.1933,92200.0
2016-09-12 15:30:00,10.34,10.35,10.33,10.35,768848.0,10.1933,10.2031,10.1834,10.2031,768848.0
2016-09-12 15:40:00,10.35,10.38,10.35,10.35,237160.0,10.2031,10.2327,10.2031,10.2031,237160.0
2016-09-12 15:50:00,10.35,10.37,10.33,10.35,598888.0,10.2031,10.2228,10.1834,10.2031,598888.0
2016-09-13 09:30:00,10.25,10.31,10.24,10.3,1363280.0,10.1045,10.1637,10.0947,10.1538,1363280.0
2016-09-13 09:40:00,10.31,10.31,10.24,10.24,584288.0,10.1637,10.1637,10.0947,10.0947,584288.0
2016-09-13 09:50:00,10.25,10.26,10.2,10.21,980768.0,10.1045,10.1144,10.0553,10.0651,980768.0
2016-09-13 10:00:00,10.2,10.22,10.17,10.2,613344.0,10.0553,10.075,10.0257,10.0553,613344.0
2016-09-13 10:10:00,10.19,10.22,10.17,10.2,479496.0,10.0454,10.075,10.0257,10.0553,479496.0
2016-09-13 10:20:00,10.19,10.21,10.17,10.18,479848.0,10.0454,10.0651,10.0257,10.0355,479848.0
2016-09-13 10:30:00,10.19,10.21,10.17,10.19,396960.0,10.0454,10.0651,10.0257,10.0454,396960.0
2016-09-13 10:40:00,10.21,10.23,10.19,10.19,146488.0,10.0651,10.0848,10.0454,10.0454,146488.0
2016-09-13 10:50:00,10.18,10.18,10.15,10.16,256912.0,10.0355,10.0355,10.006,10.0158,256912.0
2016-09-13 11:00:00,10.16,10.16,10.14,10.14,217472.0,10.0158,10.0158,9.9961,9.9961,217472.0
2016-09-13 11:10:00,10.14,10.14,10.11,10.14,323456.0,9.9961,9.9961,9.9665,9.9961,323456.0
2016-09-13 11:20:00,10.13,10.15,10.11,10.12,449296.0,9.9862,10.006,9.9665,9.9764,449296.0
2016-09-13 11:30:00,10.12,10.13,10.1,10.12,599792.0,9.9764,9.9862,9.9567,9.9764,599792.0
2016-09-13 11:40:00,10.12,10.14,10.11,10.11,190768.0,9.9764,9.9961,9.9665,9.9665,190768.0
2016-09-13 11:50:00,10.12,10.13,10.11,10.12,90288.0,9.9764,9.9862,9.9665,9.9764,90288.0
2016-09-13 12:00:00,10.13,10.15,10.12,10.15,222736.0,9.9862,10.006,9.9764,10.006,222736.0
2016-09-13 12:10:00,10.15,10.18,10.15,10.17,142952.0,10.006,10.0355,10.006,10.0257,142952.0
2016-09-13 12:20:00,10.18,10.18,10.13,10.13,217184.0,10.0355,10.0355,9.9862,9.9862,217184.0
2016-09-13 12:30:00,10.13,10.14,10.11,10.14,91400.0,9.9862,9.9961,9.9665,9.9961,91400.0
2016-09-13 12:40:00,10.13,10.15,10.12,10.12,76832.0,9.9862,10.006,9.9764,9.9764,76832.0
2016-09-13 12:50:00,10.12,10.13,10.09,10.11,173600.0,9.9764,9.9862,9.9468,9.9665,173600.0
2016-09-13 13:00:00,10.11,10.11,10.08,10.11,132416.0,9.9665,9.9665,9.937,9.9665,132416.0
2016-09-13 13:10:00,10.1,10.17,10.1,10.17,316352.0,9.9567,10.0257,9.9567,10.0257,316352.0
2016-09-13 13:20:00,10.18,10.2,10.15,10.19,256168.0,10.0355,10.0553,10.006,10.0454,256168.0
2016-09-13 13:30:00,10.19,10.22,10.16,10.18,460928.0,10.0454,10.075,10.0158,10.0355,460928.0
2016-09-13 13:40:00,10.18,10.2,10.16,10.18,267888.0,10.0355,10.0553,10.0158,10.0355,267888.0
2016-09-13 13:50:00,10.18,10.19,10.13,10.15,218448.0,10.0355,10.0454,9.9862,10.006,218448.0
2016-09-13 14:00:00,10.15,10.16,10.13,10.16,111720.0,10.006,10.0158,9.9862,10.0158,111720.0
2016-09-13 14:10:00,10.15,10.15,10.11,10.13,62400.0,10.006,10.006,9.9665,9.9862,62400.0
2016-09-13 14:20:00,10.12,10.13,10.11,10.12,86456.0,9.9764,9.9862,9.9665,9.9764,86456.0
2016-09-13 14:30:00,10.11,10.13,10.09,10.13,199680.0,9.9665,9.9862,9.9468,9.9862,199680.0
2016-09-13 14:40:00,10.14,10.16,10.13,10.16,305560.0,9.9961,10.0158,9.9862,10.0158,305560.0
2016-09-13 14:50:00,10.16,10.17,10.12,10.12,583776.0,10.0158,10.0257,9.9764,9.9764,583776.0
2016-09-13 15:00:00,10.12,10.13,10.1,10.13,187664.0,9.9764,9.9862,9.9567,9.9862,187664.0
2016-09-13 15:10:00,10.12,10.16,10.09,10.15,163040.0,9.9764,10.0158,9.9468,10.006,163040.0
2016-09-13 15:20:00,10.15,10.19,10.15,10.18,281632.0,10.006,10.0454,10.006,10.0355,281632.0
2016-09-13 15:30:00,10.18,10.2,10.17,10.19,366080.0,10.0355,10.0553,10.0257,10.0454,366080.0
2016-09-13 15:40:00,10.19,10.19,10.13,10.17,356152.0,10.0454,10.0454,9.9862,10.0257,356152.0
2016-09-13 15:50:00,10.17,10.22,10.17,10.17,842400.0,10.0257,10.075,10.0257,10.0257,842400.0
2016-09-14 09:30:00,10.2,10.28,10.19,10.27,994728.0,10.0553,10.1341,10.0454,10.1243,994728.0
2016-09-14 09:40:00,10.27,10.27,10.23,10.23,518952.0,10.1243,10.1243,10.0848,10.0848,518952.0
2016-09-14 09:50:00,10.23,10.27,10.2,10.27,793032.0,10.0848,10.1243,10.0553,10.1243,793032.0
2016-09-14 10:00:00,10.26,10.3,10.26,10.3,754104.0,10.1144,10.1538,10.1144,10.1538,754104.0
2016-09-14 10:10:00,10.3,10.33,10.29,10.31,473376.0,10.1538,10.1834,10.144,10.1637,473376.0
2016-09-14 10:20:00,10.32,10.36,10.31,10.35,649760.0,10.1735,10.213,10.1637,10.2031,649760.0
2016-09-14 10:30:00,10.35,10.38,10.35,10.35,955432.0,10.2031,10.2327,10.2031,10.2031,955432.0
2016-09-14 10:40:00,10.35,10.35,10.33,10.33,664424.0,10.2031,10.2031,10.1834,10.1834,664424.0
2016-09-14 10:50:00,10.34,10.34,10.3,10.32,487728.0,10.1933,10.1933,10.1538,10.1735,487728.0
2016-09-14 11:00:00,10.34,10.35,10.31,10.31,192624.0,10.1933,10.2031,10.1637,10.1637,192624.0
2016-09-14 11:10:00,10.31,10.35,10.29,10.35,286736.0,10.1637,10.2031,10.144,10.2031,286736.0
2016-09-14 11:20:00,10.35,10.37,10.35,10.36,426664.0,10.2031,10.2228,10.2031,10.213,426664.0
2016-09-14 11:30:00,10.36,10.36,10.33,10.34,203800.0,10.213,10.213,10.1834,10.1933,203800.0
2016-09-14 11:40:00,10.34,10.36,10.34,10.36,26080.0,10.1933,10.213,10.1933,10.213,26080.0
2016-09-14 11:50:00,10.34,10.37,10.34,10.35,285864.0,10.1933,10.2228,10.1933,10.2031,285864.0
2016-09-14 12:00:00,10.36,10.36,10.34,10.35,82664.0,10.213,10.213,10.1933,10.2031,82664.0
2016-09-14 12:10:00,10.35,10.38,10.35,10.38,98000.0,10.2031,10.2327,10.2031,10.2327,98000.0
2016-09-14 12:20:00,10.38,10.38,10.36,10.36,53600.0,10.2327,10.2327,10.213,10.213,53600.0
2016-09-14 12:30:00,10.37,10.37,10.35,10.35,93472.0,10.2228,10.2228,10.2031,10.2031,93472.0
2016-09-14 12:40:00,10.34,10.34,10.33,10.34,286456.0,10.1933,10.1933,10.1834,10.1933,286456.0
2016-09-14 12:50:00,10.34,10.34,10.32,10.33,154056.0,10.1933,10.1933,10.1735,10.1834,154056.0
2016-09-14 13:00:00,10.33,10.34,10.32,10.34,67200.0,10.1834,10.1933,10.1735,10.1933,67200.0
2016-09-14 13:10:00,10.34,10.34,10.32,10.33,189304.0,10.1933,10.1933,10.1735,10.1834,189304.0
2016-09-14 13:20:00,10.32,10.34,10.32,10.34,27200.0,10.1735,10.1933,10.1735,10.1933,27200.0
2016-09-14 13:30:00,10.34,10.36,10.31,10.31,364480.0,10.1933,10.213,10.1637,10.1637,364480.0
2016-09-14 13:40:00,10.3,10.32,10.28,10.28,167616.0,10.1538,10.1735,10.1341,10.1341,167616.0
2016-09-14 13:50:00,10.27,10.3,10.27,10.29,334608.0,10.1243,10.1538,10.1243,10.144,334608.0
2016-09-14 14:00:00,10.29,10.3,10.25,10.25,149232.0,10.144,10.1538,10.1045,10.1045,149232.0
2016-09-14 14:10:00,10.24,10.29,10.23,10.27,295344.0,10.0947,10.144,10.0848,10.1243,295344.0
2016-09-14 14:20:00,10.27,10.31,10.27,10.27,134400.0,10.1243,10.1637,10.1243,10.1243,134400.0
2016-09-14 14:30:00,10.28,10.28,10.27,10.27,156680.0,10.1341,10.1341,10.1243,10.1243,156680.0
2016-09-14 14:40:00,10.26,10.3,10.26,10.27,183528.0,10.1144,10.1538,10.1144,10.1243,183528.0
2016-09-14 14:50:00,10.26,10.3,10.26,10.3,67200.0,10.1144,10.1538,10.1144,10.1538,67200.0
2016-09-14 15:00:00,10.3,10.3,10.25,10.26,141200.0,10.1538,10.1538,10.1045,10.1144,141200.0
2016-09-14 15:10:00,10.26,10.26,10.23,10.24,165544.0,10.1144,10.1144,10.0848,10.0947,165544.0
2016-09-14 15:20:00,10.24,10.25,10.21,10.21,448240.0,10.0947,10.1045,10.0651,10.0651,448240.0
2016-09-14 15:30:00,10.21,10.25,10.21,10.24,329952.0,10.0651,10.1045,10.0651,10.0947,329952.0
2016-09-14 15:40:00,10.24,10.28,10.24,10.28,506792.0,10.0947,10.1341,10.0947,10.1341,506792.0
2016-09-14 15:50:00,10.28,10.28,10.25,10.27,449736.0,10.1341,10.1341,10.1045,10.1243,449736.0
2016-09-15 09:30:00,10.28,10.35,10.27,10.31,1259856.0,10.1341,10.2031,10.1243,10.1637,1259856.0
2016-09-15 09:40:00,10.31,10.34,10.29,10.32,632232.0,10.1637,10.1933,10.144,10.1735,632232.0
2016-09-15 09:50:00,10.31,10.36,10.31,10.35,558832.0,10.1637,10.213,10.1637,10.2031,558832.0
2016-09-15 10:00:00,10.35,10.38,10.32,10.37,982072.0,10.2031,10.2327,10.1735,10.2228,982072.0
2016-09-15 10:10:00,10.36,10.43,10.36,10.43,565120.0,10.213,10.282,10.213,10.282,565120.0
2016-09-15 10:20:00,10.43,10.44,10.41,10.43,363072.0,10.282,10.2918,10.2623,10.282,363072.0
2016-09-15 10:30:00,10.43,10.46,10.42,10.46,422952.0,10.282,10.3116,10.2721,10.3116,422952.0
2016-09-15 10:40:00,10.46,10.46,10.42,10.45,249312.0,10.3116,10.3116,10.2721,10.3017,249312.0
2016-09-15 10:50:00,10.46,10.49,10.46,10.49,180832.0,10.3116,10.3411,10.3116,10.3411,180832.0
2016-09-15 11:00:00,10.49,10.51,10.49,10.5,237832.0,10.3411,10.3609,10.3411,10.351,237832.0
2016-09-15 11:10:00,10.5,10.5,10.49,10.49,169120.0,10.351,10.351,10.3411,10.3411,169120.0
2016-09-15 11:20:00,10.49,10.52,10.49,10.51,364808.0,10.3411,10.3707,10.3411,10.3609,364808.0
2016-09-15 11:30:00,10.52,10.54,10.52,10.53,375064.0,10.3707,10.3904,10.3707,10.3806,375064.0
2016-09-15 11:40:00,10.53,10.53,10.5,10.5,301400.0,10.3806,10.3806,10.351,10.351,301400.0
2016-09-15 11:50:00,10.51,10.52,10.5,10.5,134728.0,10.3609,10.3707,10.351,10.351,134728.0
2016-09-15 12:00:00,10.51,10.52,10.5,10.52,97696.0,10.3609,10.3707,10.351,10.3707,97696.0
2016-09-15 12:10:00,10.52,10.53,10.51,10.53,87720.0,10.3707,10.3806,10.3609,10.3806,87720.0
2016-09-15 12:20:00,10.53,10.54,10.53,10.53,66872.0,10.3806,10.3904,10.3806,10.3806,66872.0
2016-09-15 12:30:00,10.53,10.53,10.51,10.51,88432.0,10.3806,10.3806,10.3609,10.3609,88432.0
2016-09-15 12:40:00,10.5,10.5,10.49,10.5,117392.0,10.351,10.351,10.3411,10.351,117392.0
2016-09-15 12:50:00,10.5,10.5,10.49,10.5,20576.0,10.351,10.351,10.3411,10.351,20576.0
2016-09-15 13:00:00,10.51,10.53,10.5,10.52,167048.0,10.3609,10.3806,10.351,10.3707,167048.0
2016-09-15 13:10:00,10.52,10.52,10.49,10.52,161272.0,10.3707,10.3707,10.3411,10.3707,161272.0
2016-09-15 13:20:00,10.52,10.53,10.51,10.52,71296.0,10.3707,10.3806,10.3609,10.3707,71296.0
2016-09-15 13:30:00,10.52,10.54,10.51,10.54,132640.0,10.3707,10.3904,10.3609,10.3904,132640.0
2016-09-15 13:40:00,10.54,10.58,10.54,10.57,289248.0,10.3904,10.4299,10.3904,10.42,289248.0
2016-09-15 13:50:00,10.57,10.58,10.57,10.58,58904.0,10.42,10.4299,10.42,10.4299,58904.0
2016-09-15 14:00:00,10.58,10.58,10.57,10.57,51600.0,10.4299,10.4299,10.42,10.42,51600.0
2016-09-15 14:10:00,10.58,10.6,10.58,10.6,130608.0,10.4299,10.4496,10.4299,10.4496,130608.0
2016-09-15 14:20:00,10.6,10.61,10.59,10.59,361208.0,10.4496,10.4594,10.4397,10.4397,361208.0
2016-09-15 14:30:00,10.59,10.6,10.59,10.59,119856.0,10.4397,10.4496,10.4397,10.4397,119856.0
2016-09-15 14:40:00,10.59,10.6,10.59,10.59,66880.0,10.4397,10.4496,10.4397,10.4397,66880.0
2016-09-15 14:50:00,10.59,10.61,10.59,10.6,54400.0,10.4397,10.4594,10.4397,10.4496,54400.0
2016-09-15 15:00:00,10.61,10.62,10.6,10.6,114600.0,10.4594,10.4693,10.4496,10.4496,114600.0
2016-09-15 15:10:00,10.6,10.6,10.57,10.58,166528.0,10.4496,10.4496,10.42,10.4299,166528.0
2016-09-15 15:20:00,10.58,10.59,10.57,10.58,266776.0,10.4299,10.4397,10.42,10.4299,266776.0
2016-09-15 15:30:00,10.58,10.6,10.58,10.6,145080.0,10.4299,10.4496,10.4299,10.4496,145080.0
2016-09-15 15:40:00,10.6,10.61,10.6,10.6,116848.0,10.4496,10.4594,10.4496,10.4496,116848.0
2016-09-15 15:50:00,10.6,10.6,10.58,10.59,373976.0,10.4496,10.4496,10.4299,10.4397,373976.0
2016-09-16 09:30:00,10.56,10.59,10.52,10.54,536312.0,10.4101,10.4397,10.3707,10.3904,536312.0
2016-09-16 09:40:00,10.55,10.58,10.53,10.56,265096.0,10.4003,10.4299,10.3806,10.4101,265096.0
2016-09-16 09:50:00,10.55,10.55,10.52,10.53,183200.0,10.4003,10.4003,10.3707,10.3806,183200.0
2016-09-16 10:00:00,10.53,10.53,10.48,10.49,1046936.0,10.3806,10.3806,10.3313,10.3411,1046936.0
2016-09-16 10:10:00,10.49,10.54,10.49,10.54,379616.0,10.3411,10.3904,10.3411,10.3904,379616.0
2016-09-16 10:20:00,10.52,10.52,10.48,10.5,115240.0,10.3707,10.3707,10.3313,10.351,115240.0
2016-09-16 10:30:00,10.5,10.55,10.5,10.55,289184.0,10.351,10.4003,10.351,10.4003,289184.0
2016-09-16 10:40:00,10.54,10.58,10.54,10.56,1158128.0,10.3904,10.4299,10.3904,10.4101,1158128.0
2016-09-16 10:50:00,10.56,10.56,10.53,10.53,62800.0,10.4101,10.4101,10.3806,10.3806,62800.0
2016-09-16 11:00:00,10.53,10.53,10.5,10.5,193840.0,10.3806,10.3806,10.351,10.351,193840.0
2016-09-16 11:10:00,10.5,10.53,10.5,10.51,281216.0,10.351,10.3806,10.351,10.3609,281216.0
2016-09-16 11:20:00,10.52,10.54,10.52,10.52,36800.0,10.3707,10.3904,10.3707,10.3707,36800.0
2016-09-16 11:30:00,10.52,10.55,10.51,10.54,85664.0,10.3707,10.4003,10.3609,10.3904,85664.0
2016-09-16 11:40:00,10.54,10.55,10.54,10.54,143672.0,10.3904,10.4003,10.3904,10.3904,143672.0
2016-09-16 11:50:00,10.54,10.54,10.52,10.54,70200.0,10.3904,10.3904,10.3707,10.3904,70200.0
2016-09-16 12:00:00,10.54,10.56,10.53,10.55,51512.0,10.3904,10.4101,10.3806,10.4003,51512.0
2016-09-16 12:10:00,10.56,10.56,10.55,10.56,87320.0,10.4101,10.4101,10.4003,10.4101,87320.0
2016-09-16 12:20:00,10.56,10.58,10.56,10.56,127360.0,10.4101,10.4299,10.4101,10.4101,127360.0
2016-09-16 12:30:00,10.56,10.56,10.55,10.55,191344.0,10.4101,10.4101,10.4003,10.4003,191344.0
2016-09-16 12:40:00,10.56,10.56,10.53,10.54,162640.0,10.4101,10.4101,10.3806,10.3904,162640.0
2016-09-16 12:50:00,10.54,10.55,10.54,10.54,21600.0,10.3904,10.4003,10.3904,10.3904,21600.0
2016-09-16 13:00:00,10.53,10.54,10.53,10.53,51488.0,10.3806,10.3904,10.3806,10.3806,51488.0
2016-09-16 13:10:00,10.54,10.55,10.52,10.53,153720.0,10.3904,10.4003,10.3707,10.3806,153720.0
2016-09-16 13:20:00,10.52,10.53,10.52,10.53,82416.0,10.3707,10.3806,10.3707,10.3806,82416.0
2016-09-16 13:30:00,10.53,10.53,10.51,10.51,229144.0,10.3806,10.3806,10.3609,10.3609,229144.0
2016-09-16 13:40:00,10.51,10.51,10.49,10.5,205544.0,10.3609,10.3609,10.3411,10.351,205544.0
2016-09-16 13:50:00,10.5,10.51,10.49,10.5,74560.0,10.351,10.3609,10.3411,10.351,74560.0
2016-09-16 14:00:00,10.5,10.53,10.5,10.53,38424.0,10.351,10.3806,10.351,10.3806,38424.0
2016-09-16 14:10:00,10.53,10.54,10.52,10.53,24816.0,10.3806,10.3904,10.3707,10.3806,24816.0
2016-09-16 14:20:00,10.53,10.53,10.53,10.53,74904.0,10.3806,10.3806,10.3806,10.3806,74904.0
2016-09-16 14:30:00,10.54,10.55,10.54,10.54,108400.0,10.3904,10.4003,10.3904,10.3904,108400.0
2016-09-16 14:40:00,10.54,10.56,10.54,10.56,236808.0,10.3904,10.4101,10.3904,10.4101,236808.0
2016-09-16 14:50:00,10.55,10.56,10.53,10.53,92040.0,10.4003,10.4101,10.3806,10.3806,92040.0
2016-09-16 15:00:00,10.54,10.56,10.54,10.55,110112.0,10.3904,10.4101,10.3904,10.4003,110112.0
2016-09-16 15:10:00,10.55,10.56,10.54,10.55,57016.0,10.4003,10.4101,10.3904,10.4003,57016.0
2016-09-16 15:20:00,10.55,10.56,10.55,10.55,22952.0,10.4003,10.4101,10.4003,10.4003,22952.0
2016-09-16 15:30:00,10.56,10.6,10.56,10.59,734368.0,10.4101,10.4496,10.4101,10.4397,734368.0
2016-09-16 15:40:00,10.59,10.6,10.58,10.6,233648.0,10.4397,10.4496,10.4299,10.4496,233648.0
2016-09-16 15:50:00,10.6,10.6,10.57,10.58,1284352.0,10.4496,10.4496,10.42,10.4299,1284352.0
2016-09-19 09:30:00,10.63,10.66,10.63,10.65,976928.0,10.4791,10.5087,10.4791,10.4989,976928.0
2016-09-19 09:40:00,10.65,10.66,10.63,10.65,291320.0,10.4989,10.5087,10.4791,10.4989,291320.0
2016-09-19 09:50:00,10.65,10.69,10.65,10.69,534832.0,10.4989,10.5383,10.4989,10.5383,534832.0
2016-09-19 10:00:00,10.69,10.7,10.67,10.67,459696.0,10.5383,10.5482,10.5186,10.5186,459696.0
2016-09-19 10:10:00,10.67,10.67,10.65,10.66,273864.0,10.5186,10.5186,10.4989,10.5087,273864.0
2016-09-19 10:20:00,10.66,10.67,10.62,10.64,279120.0,10.5087,10.5186,10.4693,10.489,279120.0
2016-09-19 10:30:00,10.64,10.65,10.6,10.61,66280.0,10.489,10.4989,10.4496,10.4594,66280.0
2016-09-19 10:40:00,10.61,10.61,10.59,10.6,101560.0,10.4594,10.4594,10.4397,10.4496,101560.0
2016-09-19 10:50:00,10.6,10.6,10.57,10.59,188528.0,10.4496,10.4496,10.42,10.4397,188528.0
2016-09-19 11:00:00,10.59,10.6,10.58,10.6,125824.0,10.4397,10.4496,10.4299,10.4496,125824.0
2016-09-19 11:10:00,10.6,10.6,10.59,10.6,103144.0,10.4496,10.4496,10.4397,10.4496,103144.0
2016-09-19 11:20:00,10.61,10.61,10.59,10.59,156184.0,10.4594,10.4594,10.4397,10.4397,156184.0
2016-09-19 11:30:00,10.6,10.62,10.6,10.61,79736.0,10.4496,10.4693,10.4496,10.4594,79736.0
2016-09-19 11:40:00,10.61,10.62,10.6,10.61,34488.0,10.4594,10.4693,10.4496,10.4594,34488.0
2016-09-19 11:50:00,10.61,10.62,10.61,10.61,158120.0,10.4594,10.4693,10.4594,10.4594,158120.0
2016-09-19 12:00:00,10.62,10.62,10.6,10.6,158400.0,10.4693,10.4693,10.4496,10.4496,158400.0
2016-09-19 12:10:00,10.59,10.59,10.52,10.53,774464.0,10.4397,10.4397,10.3707,10.3806,774464.0
2016-09-19 12:20:00,10.53,10.53,10.51,10.53,474680.0,10.3806,10.3806,10.3609,10.3806,474680.0
2016-09-19 12:30:00,10.53,10.54,10.53,10.54,143376.0,10.3806,10.3904,10.3806,10.3904,143376.0
2016-09-19 12:40:00,10.54,10.54,10.53,10.54,67224.0,10.3904,10.3904,10.3806,10.3904,67224.0
2016-09-19 12:50:00,10.54,10.54,10.51,10.51,92440.0,10.3904,10.3904,10.3609,10.3609,92440.0
2016-09-19 13:00:00,10.51,10.53,10.5,10.53,120920.0,10.3609,10.3806,10.351,10.3806,120920.0
2016-09-19 13:10:00,10.53,10.53,10.52,10.53,129600.0,10.3806,10.3806,10.3707,10.3806,129600.0
2016-09-19 13:20:00,10.51,10.52,10.51,10.51,72800.0,10.3609,10.3707,10.3609,10.3609,72800.0
2016-09-19 13:30:00,10.51,10.51,10.44,10.46,233448.0,10.3609,10.3609,10.2918,10.3116,233448.0
2016-09-19 13:40:00,10.46,10.48,10.46,10.47,183400.0,10.3116,10.3313,10.3116,10.3214,183400.0
2016-09-19 13:50:00,10.48,10.5,10.47,10.5,38680.0,10.3313,10.351,10.3214,10.351,38680.0
2016-09-19 14:00:00,10.5,10.52,10.49,10.52,214360.0,10.351,10.3707,10.3411,10.3707,214360.0
2016-09-19 14:10:00,10.52,10.54,10.51,10.53,130200.0,10.3707,10.3904,10.3609,10.3806,130200.0
2016-09-19 14:20:00,10.53,10.53,10.52,10.53,20736.0,10.3806,10.3806,10.3707,10.3806,20736.0
2016-09-19 14:30:00,10.53,10.54,10.53,10.54,251856.0,10.3806,10.3904,10.3806,10.3904,251856.0
2016-09-19 14:40:00,10.54,10.56,10.53,10.55,241808.0,10.3904,10.4101,10.3806,10.4003,241808.0
2016-09-19 14:50:00,10.56,10.56,10.55,10.56,763312.0,10.4101,10.4101,10.4003,10.4101,763312.0
2016-09-19 15:00:00,10.56,10.56,10.54,10.54,144552.0,10.4101,10.4101,10.3904,10.3904,144552.0
2016-09-19 15:10:00,10.53,10.54,10.5,10.52,590392.0,10.3806,10.3904,10.351,10.3707,590392.0
2016-09-19 15:20:00,10.52,10.54,10.51,10.51,112104.0,10.3707,10.3904,10.3609,10.3609,112104.0
2016-09-19 15:30:00,10.51,10.52,10.47,10.49,80968.0,10.3609,10.3707,10.3214,10.3411,80968.0
2016-09-19 15:40:00,10.49,10.51,10.49,10.5,77640.0,10.3411,10.3609,10.3411,10.351,77640.0
2016-09-19 15:50:00,10.5,10.5,10.47,10.49,1023160.0,10.351,10.351,10.3214,10.3411,1023160.0
2016-09-20 09:30:00,10.56,10.57,10.54,10.55,735088.0,10.4101,10.42,10.3904,10.4003,735088.0
2016-09-20 09:40:00,10.55,10.57,10.54,10.57,260240.0,10.4003,10.42,10.3904,10.42,260240.0
2016-09-20 09:50:00,10.57,10.6,10.57,10.59,444016.0,10.42,10.4496,10.42,10.4397,444016.0
2016-09-20 10:00:00,10.6,10.61,10.58,10.58,248240.0,10.4496,10.4594,10.4299,10.4299,248240.0
2016-09-20 10:10:00,10.57,10.58,10.54,10.56,176784.0,10.42,10.4299,10.3904,10.4101,176784.0
2016-09-20 10:20:00,10.56,10.56,10.55,10.56,132696.0,10.4101,10.4101,10.4003,10.4101,132696.0
2016-09-20 10:30:00,10.56,10.57,10.51,10.51,331384.0,10.4101,10.42,10.3609,10.3609,331384.0
2016-09-20 10:40:00,10.52,10.54,10.52,10.54,146504.0,10.3707,10.3904,10.3707,10.3904,146504.0
2016-09-20 10:50:00,10.54,10.55,10.53,10.54,99280.0,10.3904,10.4003,10.3806,10.3904,99280.0
2016-09-20 11:00:00,10.54,10.57,10.54,10.57,288704.0,10.3904,10.42,10.3904,10.42,288704.0
2016-09-20 11:10:00,10.57,10.58,10.56,10.56,163560.0,10.42,10.4299,10.4101,10.4101,163560.0
2016-09-20 11:20:00,10.56,10.56,10.53,10.53,12800.0,10.4101,10.4101,10.3806,10.3806,12800.0
2016-09-20 11:30:00,10.53,10.54,10.53,10.53,37600.0,10.3806,10.3904,10.3806,10.3806,37600.0
2016-09-20 11:40:00,10.54,10.54,10.54,10.54,18240.0,10.3904,10.3904,10.3904,10.3904,18240.0
2016-09-20 11:50:00,10.54,10.55,10.52,10.52,260720.0,10.3904,10.4003,10.3707,10.3707,260720.0
2016-09-20 12:00:00,10.52,10.52,10.52,10.52,27200.0,10.3707,10.3707,10.3707,10.3707,27200.0
2016-09-20 12:10:00,10.53,10.53,10.51,10.52,40360.0,10.3806,10.3806,10.3609,10.3707,40360.0
2016-09-20 12:20:00,10.53,10.55,10.53,10.54,47200.0,10.3806,10.4003,10.3806,10.3904,47200.0
2016-09-20 12:30:00,10.54,10.55,10.53,10.54,288384.0,10.3904,10.4003,10.3806,10.3904,288384.0
2016-09-20 12:40:00,10.54,10.54,10.51,10.51,13448.0,10.3904,10.3904,10.3609,10.3609,13448.0
2016-09-20 12:50:00,10.52,10.52,10.49,10.5,97840.0,10.3707,10.3707,10.3411,10.351,97840.0
2016-09-20 13:00:00,10.51,10.51,10.49,10.51,293120.0,10.3609,10.3609,10.3411,10.3609,293120.0
2016-09-20 13:10:00,10.5,10.52,10.5,10.51,97600.0,10.351,10.3707,10.351,10.3609,97600.0
2016-09-20 13:20:00,10.51,10.51,10.51,10.51,12000.0,10.3609,10.3609,10.3609,10.3609,12000.0
2016-09-20 13:30:00,10.51,10.53,10.51,10.53,8120.0,10.3609,10.3806,10.3609,10.3806,8120.0
2016-09-20 13:40:00,10.53,10.53,10.52,10.53,12000.0,10.3806,10.3806,10.3707,10.3806,12000.0
2016-09-20 13:50:00,10.53,10.55,10.53,10.55,40496.0,10.3806,10.4003,10.3806,10.4003,40496.0
2016-09-20 14:00:00,10.55,10.56,10.54,10.55,234424.0,10.4003,10.4101,10.3904,10.4003,234424.0
2016-09-20 14:10:00,10.56,10.56,10.55,10.55,16080.0,10.4101,10.4101,10.4003,10.4003,16080.0
2016-09-20 14:20:00,10.55,10.55,10.55,10.55,0.0,10.4003,10.4003,10.4003,10.4003,0.0
2016-09-20 14:30:00,10.54,10.56,10.54,10.56,53328.0,10.3904,10.4101,10.3904,10.4101,53328.0
2016-09-20 14:40:00,10.56,10.56,10.55,10.55,18896.0,10.4101,10.4101,10.4003,10.4003,18896.0
2016-09-20 14:50:00,10.56,10.57,10.56,10.57,69920.0,10.4101,10.42,10.4101,10.42,69920.0
2016-09-20 15:00:00,10.56,10.57,10.56,10.56,21600.0,10.4101,10.42,10.4101,10.4101,21600.0
2016-09-20 15:10:00,10.56,10.58,10.56,10.57,100960.0,10.4101,10.4299,10.4101,10.42,100960.0
2016-09-20 15:20:00,10.57,10.57,10.56,10.57,464560.0,10.42,10.42,10.4101,10.42,464560.0
2016-09-20 15:30:00,10.57,10.57,10.56,10.57,75224.0,10.42,10.42,10.4101,10.42,75224.0
2016-09-20 15:40:00,10.57,10.57,10.55,10.56,172328.0,10.42,10.42,10.4003,10.4101,172328.0
2016-09-20 15:50:00,10.56,10.56,10.52,10.52,293368.0,10.4101,10.4101,10.3707,10.3707,293368.0
2016-09-21 09:30:00,10.61,10.62,10.59,10.6,447976.0,10.4594,10.4693,10.4397,10.4496,447976.0
2016-09-21 09:40:00,10.62,10.63,10.6,10.62,406200.0,10.4693,10.4791,10.4496,10.4693,406200.0
2016-09-21 09:50:00,10.62,10.63,10.62,10.63,188336.0,10.4693,10.4791,10.4693,10.4791,188336.0
2016-09-21 10:00:00,10.63,10.65,10.62,10.63,348696.0,10.4791,10.4989,10.4693,10.4791,348696.0
2016-09-21 10:10:00,10.63,10.64,10.62,10.63,331904.0,10.4791,10.489,10.4693,10.4791,331904.0
2016-09-21 10:20:00,10.63,10.63,10.63,10.63,104160.0,10.4791,10.4791,10.4791,10.4791,104160.0
2016-09-21 10:30:00,10.63,10.64,10.62,10.64,311312.0,10.4791,10.489,10.4693,10.489,311312.0
2016-09-21 10:40:00,10.64,10.65,10.62,10.62,244536.0,10.489,10.4989,10.4693,10.4693,244536.0
2016-09-21 10:50:00,10.61,10.62,10.6,10.6,178080.0,10.4594,10.4693,10.4496,10.4496,178080.0
2016-09-21 11:00:00,10.59,10.6,10.58,10.58,149192.0,10.4397,10.4496,10.4299,10.4299,149192.0
2016-09-21 11:10:00,10.58,10.58,10.56,10.56,53008.0,10.4299,10.4299,10.4101,10.4101,53008.0
2016-09-21 11:20:00,10.56,10.57,10.56,10.57,52512.0,10.4101,10.42,10.4101,10.42,52512.0
2016-09-21 11:30:00,10.57,10.57,10.54,10.56,257976.0,10.42,10.42,10.3904,10.4101,257976.0
2016-09-21 11:40:00,10.56,10.56,10.55,10.56,82400.0,10.4101,10.4101,10.4003,10.4101,82400.0
2016-09-21 11:50:00,10.56,10.56,10.53,10.54,270088.0,10.4101,10.4101,10.3806,10.3904,270088.0
2016-09-21 12:00:00,10.54,10.55,10.53,10.55,91560.0,10.3904,10.4003,10.3806,10.4003,91560.0
2016-09-21 12:10:00,10.54,10.54,10.49,10.49,130936.0,10.3904,10.3904,10.3411,10.3411,130936.0
2016-09-21 12:20:00,10.49,10.51,10.49,10.5,237928.0,10.3411,10.3609,10.3411,10.351,237928.0
2016-09-21 12:30:00,10.51,10.51,10.49,10.5,175576.0,10.3609,10.3609,10.3411,10.351,175576.0
2016-09-21 12:40:00,10.49,10.52,10.49,10.51,195264.0,10.3411,10.3707,10.3411,10.3609,195264.0
2016-09-21 12:50:00,10.51,10.54,10.51,10.54,64800.0,10.3609,10.3904,10.3609,10.3904,64800.0
2016-09-21 13:00:00,10.55,10.55,10.55,10.55,72432.0,10.4003,10.4003,10.4003,10.4003,72432.0
2016-09-21 13:10:00,10.54,10.55,10.53,10.54,186656.0,10.3904,10.4003,10.3806,10.3904,186656.0
2016-09-21 13:20:00,10.54,10.54,10.52,10.53,86480.0,10.3904,10.3904,10.3707,10.3806,86480.0
2016-09-21 13:30:00,10.53,10.54,10.53,10.53,83240.0,10.3806,10.3904,10.3806,10.3806,83240.0
2016-09-21 13:40:00,10.53,10.56,10.52,10.55,57936.0,10.3806,10.4101,10.3707,10.4003,57936.0
2016-09-21 13:50:00,10.54,10.56,10.53,10.55,145368.0,10.3904,10.4101,10.3806,10.4003,145368.0
2016-09-21 14:00:00,10.53,10.64,10.51,10.62,991464.0,10.3806,10.489,10.3609,10.4693,991464.0
2016-09-21 14:10:00,10.61,10.66,10.6,10.62,781376.0,10.4594,10.5087,10.4496,10.4693,781376.0
2016-09-21 14:20:00,10.61,10.63,10.55,10.56,768544.0,10.4594,10.4791,10.4003,10.4101,768544.0
2016-09-21 14:30:00,10.56,10.63,10.56,10.62,294152.0,10.4101,10.4791,10.4101,10.4693,294152.0
2016-09-21 14:40:00,10.62,10.65,10.61,10.63,336736.0,10.4693,10.4989,10.4594,10.4791,336736.0
2016-09-21 14:50:00,10.63,10.68,10.62,10.67,355024.0,10.4791,10.5284,10.4693,10.5186,355024.0
2016-09-21 15:00:00,10.67,10.7,10.66,10.69,338288.0,10.5186,10.5482,10.5087,10.5383,338288.0
2016-09-21 15:10:00,10.69,10.72,10.69,10.7,193512.0,10.5383,10.5679,10.5383,10.5482,193512.0
2016-09-21 15:20:00,10.71,10.72,10.7,10.7,315712.0,10.558,10.5679,10.5482,10.5482,315712.0
2016-09-21 15:30:00,10.71,10.74,10.71,10.73,338592.0,10.558,10.5876,10.558,10.5777,338592.0
2016-09-21 15:40:00,10.73,10.76,10.73,10.75,1325136.0,10.5777,10.6073,10.5777,10.5974,1325136.0
2016-09-21 15:50:00,10.75,10.76,10.73,10.73,538768.0,10.5974,10.6073,10.5777,10.5777,538768.0
2016-09-22 09:30:00,10.86,10.88,10.83,10.86,985416.0,10.7059,10.7256,10.6763,10.7059,985416.0
2016-09-22 09:40:00,10.86,10.87,10.84,10.85,422096.0,10.7059,10.7157,10.6862,10.696,422096.0
2016-09-22 09:50:00,10.86,10.87,10.85,10.86,149160.0,10.7059,10.7157,10.696,10.7059,149160.0
2016-09-22 10:00:00,10.86,10.87,10.85,10.86,243664.0,10.7059,10.7157,10.696,10.7059,243664.0
2016-09-22 10:10:00,10.84,10.86,10.84,10.86,274064.0,10.6862,10.7059,10.6862,10.7059,274064.0
2016-09-22 10:20:00,10.86,10.88,10.85,10.88,231632.0,10.7059,10.7256,10.696,10.7256,231632.0
2016-09-22 10:30:00,10.88,10.91,10.88,10.89,321160.0,10.7256,10.7552,10.7256,10.7355,321160.0
2016-09-22 10:40:00,10.89,10.89,10.87,10.87,139288.0,10.7355,10.7355,10.7157,10.7157,139288.0
2016-09-22 10:50:00,10.87,10.87,10.86,10.86,51904.0,10.7157,10.7157,10.7059,10.7059,51904.0
2016-09-22 11:00:00,10.86,10.87,10.86,10.87,86040.0,10.7059,10.7157,10.7059,10.7157,86040.0
2016-09-22 11:10:00,10.87,10.88,10.85,10.88,106512.0,10.7157,10.7256,10.696,10.7256,106512.0
2016-09-22 11:20:00,10.87,10.88,10.86,10.86,114560.0,10.7157,10.7256,10.7059,10.7059,114560.0
2016-09-22 11:30:00,10.86,10.88,10.86,10.88,124184.0,10.7059,10.7256,10.7059,10.7256,124184.0
2016-09-22 11:40:00,10.88,10.88,10.87,10.88,90032.0,10.7256,10.7256,10.7157,10.7256,90032.0
2016-09-22 11:50:00,10.87,10.88,10.87,10.87,98712.0,10.7157,10.7256,10.7157,10.7157,98712.0
2016-09-22 12:00:00,10.88,10.89,10.87,10.87,73448.0,10.7256,10.7355,10.7157,10.7157,73448.0
2016-09-22 12:10:00,10.87,10.88,10.87,10.88,56592.0,10.7157,10.7256,10.7157,10.7256,56592.0
2016-09-22 12:20:00,10.88,10.88,10.87,10.88,80416.0,10.7256,10.7256,10.7157,10.7256,80416.0
2016-09-22 12:30:00,10.88,10.89,10.88,10.88,76704.0,10.7256,10.7355,10.7256,10.7256,76704.0
2016-09-22 12:40:00,10.89,10.89,10.88,10.89,131824.0,10.7355,10.7355,10.7256,10.7355,131824.0
2016-09-22 12:50:00,10.89,10.89,10.89,10.89,29560.0,10.7355,10.7355,10.7355,10.7355,29560.0
2016-09-22 13:00:00,10.9,10.92,10.9,10.92,93336.0,10.7453,10.765,10.7453,10.765,93336.0
2016-09-22 13:10:00,10.92,10.92,10.91,10.91,76200.0,10.765,10.765,10.7552,10.7552,76200.0
2016-09-22 13:20:00,10.91,10.91,10.9,10.9,19960.0,10.7552,10.7552,10.7453,10.7453,19960.0
2016-09-22 13:30:00,10.9,10.92,10.9,10.92,54664.0,10.7453,10.765,10.7453,10.765,54664.0
2016-09-22 13:40:00,10.91,10.91,10.9,10.91,44528.0,10.7552,10.7552,10.7453,10.7552,44528.0
2016-09-22 13:50:00,10.9,10.9,10.9,10.9,57240.0,10.7453,10.7453,10.7453,10.7453,57240.0
2016-09-22 14:00:00,10.9,10.91,10.9,10.91,25736.0,10.7453,10.7552,10.7453,10.7552,25736.0
2016-09-22 14:10:00,10.9,10.9,10.86,10.87,362344.0,10.7453,10.7453,10.7059,10.7157,362344.0
2016-09-22 14:20:00,10.87,10.87,10.85,10.86,201624.0,10.7157,10.7157,10.696,10.7059,201624.0
2016-09-22 14:30:00,10.86,10.87,10.84,10.87,190888.0,10.7059,10.7157,10.6862,10.7157,190888.0
2016-09-22 14:40:00,10.87,10.88,10.87,10.88,53040.0,10.7157,10.7256,10.7157,10.7256,53040.0
2016-09-22 14:50:00,10.88,10.9,10.87,10.9,274096.0,10.7256,10.7453,10.7157,10.7453,274096.0
2016-09-22 15:00:00,10.9,10.9,10.89,10.89,248856.0,10.7453,10.7453,10.7355,10.7355,248856.0
2016-09-22 15:10:00,10.89,10.9,10.89,10.9,234408.0,10.7355,10.7453,10.7355,10.7453,234408.0
2016-09-22 15:20:00,10.89,10.91,10.89,10.9,235368.0,10.7355,10.7552,10.7355,10.7453,235368.0
2016-09-22 15:30:00,10.9,10.92,10.9,10.91,140248.0,10.7453,10.765,10.7453,10.7552,140248.0
2016-09-22 15:40:00,10.91,10.92,10.9,10.91,101624.0,10.7552,10.765,10.7453,10.7552,101624.0
2016-09-22 15:50:00,10.91,10.91,10.9,10.9,288104.0,10.7552,10.7552,10.7453,10.7453,288104.0
2016-09-23 09:30:00,10.87,10.87,10.85,10.85,1191872.0,10.7157,10.7157,10.696,10.696,1191872.0
2016-09-23 09:40:00,10.86,10.86,10.83,10.84,715792.0,10.7059,10.7059,10.6763,10.6862,715792.0
2016-09-23 09:50:00,10.84,10.85,10.83,10.83,347952.0,10.6862,10.696,10.6763,10.6763,347952.0
2016-09-23 10:00:00,10.82,10.84,10.81,10.82,238624.0,10.6665,10.6862,10.6566,10.6665,238624.0
2016-09-23 10:10:00,10.82,10.83,10.8,10.82,168160.0,10.6665,10.6763,10.6467,10.6665,168160.0
2016-09-23 10:20:00,10.82,10.83,10.82,10.82,168000.0,10.6665,10.6763,10.6665,10.6665,168000.0
2016-09-23 10:30:00,10.82,10.83,10.8,10.81,270872.0,10.6665,10.6763,10.6467,10.6566,270872.0
2016-09-23 10:40:00,10.81,10.84,10.81,10.83,377864.0,10.6566,10.6862,10.6566,10.6763,377864.0
2016-09-23 10:50:00,10.83,10.83,10.82,10.82,69888.0,10.6763,10.6763,10.6665,10.6665,69888.0
2016-09-23 11:00:00,10.82,10.85,10.82,10.84,299152.0,10.6665,10.696,10.6665,10.6862,299152.0
2016-09-23 11:10:00,10.83,10.84,10.83,10.83,16272.0,10.6763,10.6862,10.6763,10.6763,16272.0
2016-09-23 11:20:00,10.83,10.84,10.82,10.84,42328.0,10.6763,10.6862,10.6665,10.6862,42328.0
2016-09-23 11:30:00,10.84,10.85,10.84,10.85,277632.0,10.6862,10.696,10.6862,10.696,277632.0
2016-09-23 11:40:00,10.85,10.85,10.84,10.84,117440.0,10.696,10.696,10.6862,10.6862,117440.0
2016-09-23 11:50:00,10.84,10.84,10.83,10.84,137240.0,10.6862,10.6862,10.6763,10.6862,137240.0
2016-09-23 12:00:00,10.83,10.84,10.83,10.84,24800.0,10.6763,10.6862,10.6763,10.6862,24800.0
2016-09-23 12:10:00,10.84,10.85,10.84,10.85,32000.0,10.6862,10.696,10.6862,10.696,32000.0
2016-09-23 12:20:00,10.84,10.85,10.84,10.85,32336.0,10.6862,10.696,10.6862,10.696,32336.0
2016-09-23 12:30:00,10.85,10.86,10.84,10.85,163736.0,10.696,10.7059,10.6862,10.696,163736.0
2016-09-23 12:40:00,10.84,10.85,10.84,10.84,29600.0,10.6862,10.696,10.6862,10.6862,29600.0
2016-09-23 12:50:00,10.83,10.84,10.83,10.84,62400.0,10.6763,10.6862,10.6763,10.6862,62400.0
2016-09-23 13:00:00,10.84,10.84,10.84,10.84,18400.0,10.6862,10.6862,10.6862,10.6862,18400.0
2016-09-23 13:10:00,10.83,10.83,10.81,10.81,40400.0,10.6763,10.6763,10.6566,10.6566,40400.0
2016-09-23 13:20:00,10.82,10.83,10.82,10.83,124000.0,10.6665,10.6763,10.6665,10.6763,124000.0
2016-09-23 13:30:00,10.83,10.83,10.83,10.83,15984.0,10.6763,10.6763,10.6763,10.6763,15984.0
2016-09-23 13:40:00,10.81,10.81,10.79,10.79,88936.0,10.6566,10.6566,10.6369,10.6369,88936.0
2016-09-23 13:50:00,10.79,10.79,10.73,10.74,813776.0,10.6369,10.6369,10.5777,10.5876,813776.0
2016-09-23 14:00:00,10.74,10.78,10.74,10.78,394080.0,10.5876,10.627,10.5876,10.627,394080.0
2016-09-23 14:10:00,10.77,10.79,10.77,10.79,415824.0,10.6172,10.6369,10.6172,10.6369,415824.0
2016-09-23 14:20:00,10.79,10.79,10.78,10.78,130672.0,10.6369,10.6369,10.627,10.627,130672.0
2016-09-23 14:30:00,10.78,10.79,10.77,10.78,147872.0,10.627,10.6369,10.6172,10.627,147872.0
2016-09-23 14:40:00,10.78,10.79,10.78,10.79,72560.0,10.627,10.6369,10.627,10.6369,72560.0
2016-09-23 14:50:00,10.78,10.79,10.78,10.78,42800.0,10.627,10.6369,10.627,10.627,42800.0
2016-09-23 15:00:00,10.78,10.8,10.78,10.8,163016.0,10.627,10.6467,10.627,10.6467,163016.0
2016-09-23 15:10:00,10.79,10.79,10.77,10.77,15200.0,10.6369,10.6369,10.6172,10.6172,15200.0
2016-09-23 15:20:00,10.77,10.8,10.77,10.79,58032.0,10.6172,10.6467,10.6172,10.6369,58032.0
2016-09-23 15:30:00,10.8,10.81,10.78,10.78,220536.0,10.6467,10.6566,10.627,10.627,220536.0
2016-09-23 15:40:00,10.78,10.78,10.76,10.77,165688.0,10.627,10.627,10.6073,10.6172,165688.0
2016-09-23 15:50:00,10.77,10.79,10.76,10.76,818888.0,10.6172,10.6369,10.6073,10.6073,818888.0
2016-09-26 09:30:00,10.64,10.64,10.57,10.57,1326504.0,10.489,10.489,10.42,10.42,1326504.0
2016-09-26 09:40:00,10.57,10.59,10.57,10.59,218144.0,10.42,10.4397,10.42,10.4397,218144.0
2016-09-26 09:50:00,10.59,10.6,10.58,10.59,174432.0,10.4397,10.4496,10.4299,10.4397,174432.0
2016-09-26 10:00:00,10.59,10.62,10.57,10.61,389472.0,10.4397,10.4693,10.42,10.4594,389472.0
2016-09-26 10:10:00,10.61,10.65,10.61,10.64,164288.0,10.4594,10.4989,10.4594,10.489,164288.0
2016-09-26 10:20:00,10.64,10.64,10.62,10.63,50800.0,10.489,10.489,10.4693,10.4791,50800.0
2016-09-26 10:30:00,10.63,10.66,10.63,10.65,167704.0,10.4791,10.5087,10.4791,10.4989,167704.0
2016-09-26 10:40:00,10.64,10.64,10.61,10.61,68536.0,10.489,10.489,10.4594,10.4594,68536.0
2016-09-26 10:50:00,10.63,10.63,10.61,10.62,153880.0,10.4791,10.4791,10.4594,10.4693,153880.0
2016-09-26 11:00:00,10.61,10.61,10.6,10.6,44168.0,10.4594,10.4594,10.4496,10.4496,44168.0
2016-09-26 11:10:00,10.6,10.6,10.58,10.59,136688.0,10.4496,10.4496,10.4299,10.4397,136688.0
2016-09-26 11:20:00,10.6,10.6,10.57,10.58,146720.0,10.4496,10.4496,10.42,10.4299,146720.0
2016-09-26 11:30:00,10.59,10.59,10.56,10.59,304704.0,10.4397,10.4397,10.4101,10.4397,304704.0
2016-09-26 11:40:00,10.6,10.6,10.58,10.59,200328.0,10.4496,10.4496,10.4299,10.4397,200328.0
2016-09-26 11:50:00,10.58,10.59,10.57,10.58,54616.0,10.4299,10.4397,10.42,10.4299,54616.0
2016-09-26 12:00:00,10.58,10.59,10.58,10.59,40080.0,10.4299,10.4397,10.4299,10.4397,40080.0
2016-09-26 12:10:00,10.58,10.61,10.58,10.59,122000.0,10.4299,10.4594,10.4299,10.4397,122000.0
2016-09-26 12:20:00,10.6,10.6,10.59,10.59,9600.0,10.4496,10.4496,10.4397,10.4397,9600.0
2016-09-26 12:30:00,10.59,10.61,10.59,10.6,30280.0,10.4397,10.4594,10.4397,10.4496,30280.0
2016-09-26 12:40:00,10.57,10.61,10.57,10.6,604352.0,10.42,10.4594,10.42,10.4496,604352.0
2016-09-26 12:50:00,10.61,10.62,10.6,10.61,268488.0,10.4594,10.4693,10.4496,10.4594,268488.0
2016-09-26 13:00:00,10.6,10.6,10.58,10.58,92000.0,10.4496,10.4496,10.4299,10.4299,92000.0
2016-09-26 13:10:00,10.57,10.58,10.57,10.58,28400.0,10.42,10.4299,10.42,10.4299,28400.0
2016-09-26 13:20:00,10.58,10.59,10.57,10.57,96848.0,10.4299,10.4397,10.42,10.42,96848.0
2016-09-26 13:30:00,10.57,10.57,10.56,10.56,19120.0,10.42,10.42,10.4101,10.4101,19120.0
2016-09-26 13:40:00,10.56,10.57,10.55,10.57,56160.0,10.4101,10.42,10.4003,10.42,56160.0
2016-09-26 13:50:00,10.57,10.57,10.56,10.57,27600.0,10.42,10.42,10.4101,10.42,27600.0
2016-09-26 14:00:00,10.58,10.59,10.58,10.58,20800.0,10.4299,10.4397,10.4299,10.4299,20800.0
2016-09-26 14:10:00,10.57,10.59,10.57,10.59,77928.0,10.42,10.4397,10.42,10.4397,77928.0
2016-09-26 14:20:00,10.58,10.59,10.58,10.59,52400.0,10.4299,10.4397,10.4299,10.4397,52400.0
2016-09-26 14:30:00,10.59,10.59,10.57,10.57,41872.0,10.4397,10.4397,10.42,10.42,41872.0
2016-09-26 14:40:00,10.57,10.58,10.57,10.58,102528.0,10.42,10.4299,10.42,10.4299,102528.0
2016-09-26 14:50:00,10.59,10.59,10.58,10.58,24800.0,10.4397,10.4397,10.4299,10.4299,24800.0
2016-09-26 15:00:00,10.58,10.6,10.57,10.59,100000.0,10.4299,10.4496,10.42,10.4397,100000.0
2016-09-26 15:10:00,10.59,10.6,10.58,10.58,32288.0,10.4397,10.4496,10.4299,10.4299,32288.0
2016-09-26 15:20:00,10.58,10.59,10.58,10.59,94976.0,10.4299,10.4397,10.4299,10.4397,94976.0
2016-09-26 15:30:00,10.59,10.6,10.58,10.59,116824.0,10.4397,10.4496,10.4299,10.4397,116824.0
2016-09-26 15:40:00,10.59,10.59,10.58,10.59,117264.0,10.4397,10.4397,10.4299,10.4397,117264.0
2016-09-26 15:50:00,10.58,10.59,10.56,10.58,415072.0,10.4299,10.4397,10.4101,10.4299,415072.0
2016-09-27 09:30:00,10.57,10.63,10.55,10.63,951176.0,10.42,10.4791,10.4003,10.4791,951176.0
2016-09-27 09:40:00,10.63,10.65,10.62,10.65,294848.0,10.4791,10.4989,10.4693,10.4989,294848.0
2016-09-27 09:50:00,10.65,10.69,10.64,10.69,954360.0,10.4989,10.5383,10.489,10.5383,954360.0
2016-09-27 10:00:00,10.69,10.74,10.69,10.72,752056.0,10.5383,10.5876,10.5383,10.5679,752056.0
2016-09-27 10:10:00,10.72,10.72,10.71,10.72,173648.0,10.5679,10.5679,10.558,10.5679,173648.0
2016-09-27 10:20:00,10.71,10.72,10.7,10.71,176208.0,10.558,10.5679,10.5482,10.558,176208.0
2016-09-27 10:30:00,10.71,10.71,10.68,10.69,167320.0,10.558,10.558,10.5284,10.5383,167320.0
2016-09-27 10:40:00,10.68,10.7,10.68,10.69,230304.0,10.5284,10.5482,10.5284,10.5383,230304.0
2016-09-27 10:50:00,10.68,10.69,10.65,10.66,79152.0,10.5284,10.5383,10.4989,10.5087,79152.0
2016-09-27 11:00:00,10.66,10.67,10.65,10.67,156968.0,10.5087,10.5186,10.4989,10.5186,156968.0
2016-09-27 11:10:00,10.67,10.68,10.67,10.68,504696.0,10.5186,10.5284,10.5186,10.5284,504696.0
2016-09-27 11:20:00,10.69,10.72,10.69,10.72,433496.0,10.5383,10.5679,10.5383,10.5679,433496.0
2016-09-27 11:30:00,10.72,10.73,10.72,10.73,335832.0,10.5679,10.5777,10.5679,10.5777,335832.0
2016-09-27 11:40:00,10.73,10.73,10.72,10.72,151472.0,10.5777,10.5777,10.5679,10.5679,151472.0
2016-09-27 11:50:00,10.72,10.72,10.71,10.72,37776.0,10.5679,10.5679,10.558,10.5679,37776.0
2016-09-27 12:00:00,10.72,10.72,10.71,10.72,43536.0,10.5679,10.5679,10.558,10.5679,43536.0
2016-09-27 12:10:00,10.71,10.72,10.71,10.72,53856.0,10.558,10.5679,10.558,10.5679,53856.0
2016-09-27 12:20:00,10.72,10.78,10.72,10.76,491424.0,10.5679,10.627,10.5679,10.6073,491424.0
2016-09-27 12:30:00,10.76,10.77,10.75,10.75,256896.0,10.6073,10.6172,10.5974,10.5974,256896.0
2016-09-27 12:40:00,10.76,10.77,10.75,10.75,65520.0,10.6073,10.6172,10.5974,10.5974,65520.0
2016-09-27 12:50:00,10.75,10.77,10.75,10.77,49752.0,10.5974,10.6172,10.5974,10.6172,49752.0
2016-09-27 13:00:00,10.76,10.77,10.75,10.76,105584.0,10.6073,10.6172,10.5974,10.6073,105584.0
2016-09-27 13:10:00,10.75,10.76,10.74,10.76,44296.0,10.5974,10.6073,10.5876,10.6073,44296.0
2016-09-27 13:20:00,10.76,10.77,10.76,10.77,13664.0,10.6073,10.6172,10.6073,10.6172,13664.0
2016-09-27 13:30:00,10.77,10.78,10.76,10.77,86104.0,10.6172,10.627,10.6073,10.6172,86104.0
2016-09-27 13:40:00,10.77,10.78,10.77,10.78,82680.0,10.6172,10.627,10.6172,10.627,82680.0
2016-09-27 13:50:00,10.78,10.79,10.78,10.78,61112.0,10.627,10.6369,10.627,10.627,61112.0
2016-09-27 14:00:00,10.78,10.79,10.77,10.77,74400.0,10.627,10.6369,10.6172,10.6172,74400.0
2016-09-27 14:10:00,10.78,10.79,10.78,10.79,23600.0,10.627,10.6369,10.627,10.6369,23600.0
2016-09-27 14:20:00,10.79,10.79,10.78,10.79,35800.0,10.6369,10.6369,10.627,10.6369,35800.0
2016-09-27 14:30:00,10.79,10.8,10.79,10.79,71120.0,10.6369,10.6467,10.6369,10.6369,71120.0
2016-09-27 14:40:00,10.79,10.79,10.77,10.77,49200.0,10.6369,10.6369,10.6172,10.6172,49200.0
2016-09-27 14:50:00,10.77,10.78,10.76,10.77,36960.0,10.6172,10.627,10.6073,10.6172,36960.0
2016-09-27 15:00:00,10.78,10.78,10.78,10.78,8800.0,10.627,10.627,10.627,10.627,8800.0
2016-09-27 15:10:00,10.78,10.78,10.77,10.77,5600.0,10.627,10.627,10.6172,10.6172,5600.0
2016-09-27 15:20:00,10.77,10.77,10.76,10.77,53984.0,10.6172,10.6172,10.6073,10.6172,53984.0
2016-09-27 15:30:00,10.77,10.78,10.75,10.78,658368.0,10.6172,10.627,10.5974,10.627,658368.0
2016-09-27 15:40:00,10.78,10.8,10.78,10.78,87664.0,10.627,10.6467,10.627,10.627,87664.0
2016-09-27 15:50:00,10.78,10.79,10.78,10.79,1146320.0,10.627,10.6369,10.627,10.6369,1146320.0
2016-09-28 09:30:00,10.81,10.82,10.79,10.79,310136.0,10.6566,10.6665,10.6369,10.6369,310136.0
2016-09-28 09:40:00,10.8,10.81,10.79,10.8,248648.0,10.6467,10.6566,10.6369,10.6467,248648.0
2016-09-28 09:50:00,10.8,10.81,10.79,10.8,186040.0,10.6467,10.6566,10.6369,10.6467,186040.0
2016-09-28 10:00:00,10.81,10.83,10.79,10.8,262488.0,10.6566,10.6763,10.6369,10.6467,262488.0
2016-09-28 10:10:00,10.79,10.8,10.77,10.79,148704.0,10.6369,10.6467,10.6172,10.6369,148704.0
2016-09-28 10:20:00,10.79,10.8,10.78,10.8,92472.0,10.6369,10.6467,10.627,10.6467,92472.0
2016-09-28 10:30:00,10.8,10.8,10.77,10.77,130144.0,10.6467,10.6467,10.6172,10.6172,130144.0
2016-09-28 10:40:00,10.78,10.78,10.75,10.75,141920.0,10.627,10.627,10.5974,10.5974,141920.0
2016-09-28 10:50:00,10.75,10.77,10.74,10.75,312992.0,10.5974,10.6172,10.5876,10.5974,312992.0
2016-09-28 11:00:00,10.74,10.75,10.72,10.73,265656.0,10.5876,10.5974,10.5679,10.5777,265656.0
2016-09-28 11:10:00,10.72,10.74,10.72,10.74,21528.0,10.5679,10.5876,10.5679,10.5876,21528.0
2016-09-28 11:20:00,10.74,10.75,10.73,10.74,79832.0,10.5876,10.5974,10.5777,10.5876,79832.0
2016-09-28 11:30:00,10.74,10.74,10.72,10.73,87392.0,10.5876,10.5876,10.5679,10.5777,87392.0
2016-09-28 11:40:00,10.74,10.75,10.74,10.75,81808.0,10.5876,10.5974,10.5876,10.5974,81808.0
2016-09-28 11:50:00,10.75,10.77,10.75,10.76,59200.0,10.5974,10.6172,10.5974,10.6073,59200.0
2016-09-28 12:00:00,10.76,10.76,10.75,10.75,81400.0,10.6073,10.6073,10.5974,10.5974,81400.0
2016-09-28 12:10:00,10.77,10.77,10.75,10.75,80800.0,10.6172,10.6172,10.5974,10.5974,80800.0
2016-09-28 12:20:00,10.74,10.75,10.74,10.75,41600.0,10.5876,10.5974,10.5876,10.5974,41600.0
2016-09-28 12:30:00,10.75,10.75,10.74,10.75,28000.0,10.5974,10.5974,10.5876,10.5974,28000.0
2016-09-28 12:40:00,10.75,10.77,10.75,10.77,88744.0,10.5974,10.6172,10.5974,10.6172,88744.0
2016-09-28 12:50:00,10.76,10.77,10.76,10.77,97312.0,10.6073,10.6172,10.6073,10.6172,97312.0
2016-09-28 13:00:00,10.76,10.76,10.75,10.75,32720.0,10.6073,10.6073,10.5974,10.5974,32720.0
2016-09-28 13:10:00,10.75,10.75,10.74,10.74,29600.0,10.5974,10.5974,10.5876,10.5876,29600.0
2016-09-28 13:20:00,10.75,10.77,10.75,10.77,54984.0,10.5974,10.6172,10.5974,10.6172,54984.0
2016-09-28 13:30:00,10.77,10.79,10.77,10.79,145080.0,10.6172,10.6369,10.6172,10.6369,145080.0
2016-09-28 13:40:00,10.79,10.8,10.78,10.78,12240.0,10.6369,10.6467,10.627,10.627,12240.0
2016-09-28 13:50:00,10.79,10.79,10.78,10.78,33424.0,10.6369,10.6369,10.627,10.627,33424.0
2016-09-28 14:00:00,10.78,10.78,10.77,10.77,94048.0,10.627,10.627,10.6172,10.6172,94048.0
2016-09-28 14:10:00,10.77,10.81,10.77,10.81,782208.0,10.6172,10.6566,10.6172,10.6566,782208.0
2016-09-28 14:20:00,10.81,10.82,10.8,10.81,296968.0,10.6566,10.6665,10.6467,10.6566,296968.0
2016-09-28 14:30:00,10.81,10.81,10.79,10.8,72664.0,10.6566,10.6566,10.6369,10.6467,72664.0
2016-09-28 14:40:00,10.81,10.81,10.8,10.81,30272.0,10.6566,10.6566,10.6467,10.6566,30272.0
2016-09-28 14:50:00,10.81,10.82,10.81,10.81,47600.0,10.6566,10.6665,10.6566,10.6566,47600.0
2016-09-28 15:00:00,10.81,10.82,10.8,10.8,34640.0,10.6566,10.6665,10.6467,10.6467,34640.0
2016-09-28 15:10:00,10.8,10.81,10.8,10.8,469056.0,10.6467,10.6566,10.6467,10.6467,469056.0
2016-09-28 15:20:00,10.8,10.81,10.79,10.79,552632.0,10.6467,10.6566,10.6369,10.6369,552632.0
2016-09-28 15:30:00,10.79,10.79,10.78,10.79,195072.0,10.6369,10.6369,10.627,10.6369,195072.0
2016-09-28 15:40:00,10.79,10.82,10.79,10.82,216656.0,10.6369,10.6665,10.6369,10.6665,216656.0
2016-09-28 15:50:00,10.82,10.84,10.82,10.82,1217512.0,10.6665,10.6862,10.6665,10.6665,1217512.0
2016-09-29 09:30:00,10.79,10.81,10.79,10.8,526664.0,10.6369,10.6566,10.6369,10.6467,526664.0
2016-09-29 09:40:00,10.8,10.81,10.78,10.79,396408.0,10.6467,10.6566,10.627,10.6369,396408.0
2016-09-29 09:50:00,10.79,10.81,10.79,10.81,211976.0,10.6369,10.6566,10.6369,10.6566,211976.0
2016-09-29 10:00:00,10.81,10.83,10.73,10.74,493584.0,10.6566,10.6763,10.5777,10.5876,493584.0
2016-09-29 10:10:00,10.74,10.78,10.72,10.78,474472.0,10.5876,10.627,10.5679,10.627,474472.0
2016-09-29 10:20:00,10.77,10.79,10.76,10.78,742704.0,10.6172,10.6369,10.6073,10.627,742704.0
2016-09-29 10:30:00,10.76,10.77,10.75,10.75,198968.0,10.6073,10.6172,10.5974,10.5974,198968.0
2016-09-29 10:40:00,10.75,10.76,10.72,10.73,310584.0,10.5974,10.6073,10.5679,10.5777,310584.0
2016-09-29 10:50:00,10.74,10.75,10.73,10.74,123840.0,10.5876,10.5974,10.5777,10.5876,123840.0
2016-09-29 11:00:00,10.74,10.75,10.73,10.74,237728.0,10.5876,10.5974,10.5777,10.5876,237728.0
2016-09-29 11:10:00,10.74,10.74,10.7,10.71,183088.0,10.5876,10.5876,10.5482,10.558,183088.0
2016-09-29 11:20:00,10.71,10.73,10.7,10.73,297848.0,10.558,10.5777,10.5482,10.5777,297848.0
2016-09-29 11:30:00,10.73,10.74,10.72,10.73,119840.0,10.5777,10.5876,10.5679,10.5777,119840.0
2016-09-29 11:40:00,10.73,10.74,10.72,10.72,49784.0,10.5777,10.5876,10.5679,10.5679,49784.0
2016-09-29 11:50:00,10.73,10.74,10.73,10.74,108736.0,10.5777,10.5876,10.5777,10.5876,108736.0
2016-09-29 12:00:00,10.74,10.77,10.74,10.76,247504.0,10.5876,10.6172,10.5876,10.6073,247504.0
2016-09-29 12:10:00,10.77,10.77,10.76,10.77,46720.0,10.6172,10.6172,10.6073,10.6172,46720.0
2016-09-29 12:20:00,10.76,10.78,10.76,10.76,240672.0,10.6073,10.627,10.6073,10.6073,240672.0
2016-09-29 12:30:00,10.76,10.76,10.74,10.74,32240.0,10.6073,10.6073,10.5876,10.5876,32240.0
2016-09-29 12:40:00,10.73,10.73,10.65,10.65,371504.0,10.5777,10.5777,10.4989,10.4989,371504.0
2016-09-29 12:50:00,10.65,10.65,10.61,10.63,610560.0,10.4989,10.4989,10.4594,10.4791,610560.0
2016-09-29 13:00:00,10.62,10.63,10.58,10.62,643816.0,10.4693,10.4791,10.4299,10.4693,643816.0
2016-09-29 13:10:00,10.62,10.68,10.62,10.68,1016456.0,10.4693,10.5284,10.4693,10.5284,1016456.0
2016-09-29 13:20:00,10.67,10.7,10.67,10.68,342712.0,10.5186,10.5482,10.5186,10.5284,342712.0
2016-09-29 13:30:00,10.68,10.7,10.68,10.68,138400.0,10.5284,10.5482,10.5284,10.5284,138400.0
2016-09-29 13:40:00,10.68,10.68,10.63,10.65,127448.0,10.5284,10.5284,10.4791,10.4989,127448.0
2016-09-29 13:50:00,10.65,10.65,10.59,10.62,209288.0,10.4989,10.4989,10.4397,10.4693,209288.0
2016-09-29 14:00:00,10.62,10.65,10.61,10.65,93936.0,10.4693,10.4989,10.4594,10.4989,93936.0
2016-09-29 14:10:00,10.64,10.67,10.63,10.67,216464.0,10.489,10.5186,10.4791,10.5186,216464.0
2016-09-29 14:20:00,10.68,10.72,10.67,10.72,158488.0,10.5284,10.5679,10.5186,10.5679,158488.0
2016-09-29 14:30:00,10.72,10.75,10.71,10.74,507632.0,10.5679,10.5974,10.558,10.5876,507632.0
2016-09-29 14:40:00,10.74,10.74,10.71,10.73,288600.0,10.5876,10.5876,10.558,10.5777,288600.0
2016-09-29 14:50:00,10.73,10.73,10.69,10.7,237600.0,10.5777,10.5777,10.5383,10.5482,237600.0
2016-09-29 15:00:00,10.7,10.7,10.67,10.69,497112.0,10.5482,10.5482,10.5186,10.5383,497112.0
2016-09-29 15:10:00,10.69,10.71,10.68,10.69,560592.0,10.5383,10.558,10.5284,10.5383,560592.0
2016-09-29 15:20:00,10.68,10.7,10.65,10.7,187792.0,10.5284,10.5482,10.4989,10.5482,187792.0
2016-09-29 15:30:00,10.7,10.72,10.69,10.72,263528.0,10.5482,10.5679,10.5383,10.5679,263528.0
2016-09-29 15:40:00,10.72,10.72,10.69,10.69,137688.0,10.5679,10.5679,10.5383,10.5383,137688.0
2016-09-29 15:50:00,10.68,10.69,10.66,10.66,411792.0,10.5284,10.5383,10.5087,10.5087,411792.0
2016-09-30 09:30:00,10.72,10.77,10.72,10.74,553832.0,10.5679,10.6172,10.5679,10.5876,553832.0
2016-09-30 09:40:00,10.74,10.76,10.73,10.74,421472.0,10.5876,10.6073,10.5777,10.5876,421472.0
2016-09-30 09:50:00,10.74,10.74,10.72,10.74,167576.0,10.5876,10.5876,10.5679,10.5876,167576.0
2016-09-30 10:00:00,10.73,10.76,10.73,10.76,382728.0,10.5777,10.6073,10.5777,10.6073,382728.0
2016-09-30 10:10:00,10.76,10.77,10.72,10.72,356352.0,10.6073,10.6172,10.5679,10.5679,356352.0
2016-09-30 10:20:00,10.72,10.73,10.7,10.73,431608.0,10.5679,10.5777,10.5482,10.5777,431608.0
2016-09-30 10:30:00,10.73,10.76,10.73,10.74,243200.0,10.5777,10.6073,10.5777,10.5876,243200.0
2016-09-30 10:40:00,10.75,10.78,10.75,10.76,180656.0,10.5974,10.627,10.5974,10.6073,180656.0
2016-09-30 10:50:00,10.76,10.79,10.76,10.79,238200.0,10.6073,10.6369,10.6073,10.6369,238200.0
2016-09-30 11:00:00,10.79,10.82,10.79,10.81,311944.0,10.6369,10.6665,10.6369,10.6566,311944.0
2016-09-30 11:10:00,10.82,10.84,10.82,10.83,1359336.0,10.6665,10.6862,10.6665,10.6763,1359336.0
2016-09-30 11:20:00,10.83,10.85,10.83,10.84,202624.0,10.6763,10.696,10.6763,10.6862,202624.0
2016-09-30 11:30:00,10.84,10.85,10.82,10.82,280944.0,10.6862,10.696,10.6665,10.6665,280944.0
2016-09-30 11:40:00,10.83,10.83,10.82,10.83,148032.0,10.6763,10.6763,10.6665,10.6763,148032.0
2016-09-30 11:50:00,10.83,10.84,10.82,10.83,257168.0,10.6763,10.6862,10.6665,10.6763,257168.0
2016-09-30 12:00:00,10.82,10.84,10.82,10.84,126544.0,10.6665,10.6862,10.6665,10.6862,126544.0
2016-09-30 12:10:00,10.84,10.85,10.83,10.85,266968.0,10.6862,10.696,10.6763,10.696,266968.0
2016-09-30 12:20:00,10.85,10.86,10.85,10.86,76824.0,10.696,10.7059,10.696,10.7059,76824.0
2016-09-30 12:30:00,10.86,10.86,10.85,10.86,59664.0,10.7059,10.7059,10.696,10.7059,59664.0
2016-09-30 12:40:00,10.86,10.86,10.84,10.85,57120.0,10.7059,10.7059,10.6862,10.696,57120.0
2016-09-30 12:50:00,10.85,10.86,10.84,10.84,82520.0,10.696,10.7059,10.6862,10.6862,82520.0
2016-09-30 13:00:00,10.84,10.86,10.84,10.85,55680.0,10.6862,10.7059,10.6862,10.696,55680.0
2016-09-30 13:10:00,10.85,10.85,10.83,10.84,93680.0,10.696,10.696,10.6763,10.6862,93680.0
2016-09-30 13:20:00,10.83,10.84,10.83,10.83,111272.0,10.6763,10.6862,10.6763,10.6763,111272.0
2016-09-30 13:30:00,10.83,10.85,10.83,10.85,55288.0,10.6763,10.696,10.6763,10.696,55288.0
2016-09-30 13:40:00,10.85,10.86,10.85,10.86,193000.0,10.696,10.7059,10.696,10.7059,193000.0
2016-09-30 13:50:00,10.87,10.87,10.85,10.86,98440.0,10.7157,10.7157,10.696,10.7059,98440.0
2016-09-30 14:00:00,10.86,10.87,10.85,10.86,59880.0,10.7059,10.7157,10.696,10.7059,59880.0
2016-09-30 14:10:00,10.86,10.87,10.86,10.86,117376.0,10.7059,10.7157,10.7059,10.7059,117376.0
2016-09-30 14:20:00,10.86,10.87,10.86,10.87,63640.0,10.7059,10.7157,10.7059,10.7157,63640.0
2016-09-30 14:30:00,10.87,10.88,10.86,10.87,106544.0,10.7157,10.7256,10.7059,10.7157,106544.0
2016-09-30 14:40:00,10.87,10.88,10.86,10.87,50976.0,10.7157,10.7256,10.7059,10.7157,50976.0
2016-09-30 14:50:00,10.88,10.88,10.86,10.88,115568.0,10.7256,10.7256,10.7059,10.7256,115568.0
2016-09-30 15:00:00,10.87,10.88,10.87,10.88,152176.0,10.7157,10.7256,10.7157,10.7256,152176.0
2016-09-30 15:10:00,10.88,10.89,10.87,10.88,221496.0,10.7256,10.7355,10.7157,10.7256,221496.0
2016-09-30 15:20:00,10.88,10.88,10.87,10.87,235928.0,10.7256,10.7256,10.7157,10.7157,235928.0
2016-09-30 15:30:00,10.87,10.87,10.86,10.86,370640.0,10.7157,10.7157,10.7059,10.7059,370640.0
2016-09-30 15:40:00,10.86,10.87,10.86,10.86,237032.0,10.7059,10.7157,10.7059,10.7059,237032.0
2016-09-30 15:50:00,10.87,10.88,10.82,10.82,973080.0,10.7157,10.7256,10.6665,10.6665,973080.0
2016-10-03 09:30:00,10.79,10.8,10.77,10.79,605696.0,10.6369,10.6467,10.6172,10.6369,605696.0
2016-10-03 09:40:00,10.77,10.78,10.74,10.75,169816.0,10.6172,10.627,10.5876,10.5974,169816.0
2016-10-03 09:50:00,10.74,10.75,10.73,10.73,198840.0,10.5876,10.5974,10.5777,10.5777,198840.0
2016-10-03 10:00:00,10.74,10.77,10.73,10.77,558584.0,10.5876,10.6172,10.5777,10.6172,558584.0
2016-10-03 10:10:00,10.77,10.78,10.75,10.76,256376.0,10.6172,10.627,10.5974,10.6073,256376.0
2016-10-03 10:20:00,10.76,10.77,10.74,10.75,95240.0,10.6073,10.6172,10.5876,10.5974,95240.0
2016-10-03 10:30:00,10.75,10.79,10.75,10.79,132368.0,10.5974,10.6369,10.5974,10.6369,132368.0
2016-10-03 10:40:00,10.78,10.81,10.78,10.81,208968.0,10.627,10.6566,10.627,10.6566,208968.0
2016-10-03 10:50:00,10.81,10.82,10.79,10.79,176160.0,10.6566,10.6665,10.6369,10.6369,176160.0
2016-10-03 11:00:00,10.8,10.8,10.78,10.78,73904.0,10.6467,10.6467,10.627,10.627,73904.0
2016-10-03 11:10:00,10.78,10.79,10.77,10.78,50496.0,10.627,10.6369,10.6172,10.627,50496.0
2016-10-03 11:20:00,10.77,10.79,10.77,10.78,130608.0,10.6172,10.6369,10.6172,10.627,130608.0
2016-10-03 11:30:00,10.78,10.78,10.75,10.76,110376.0,10.627,10.627,10.5974,10.6073,110376.0
2016-10-03 11:40:00,10.76,10.76,10.74,10.74,66928.0,10.6073,10.6073,10.5876,10.5876,66928.0
2016-10-03 11:50:00,10.74,10.74,10.71,10.74,287088.0,10.5876,10.5876,10.558,10.5876,287088.0
2016-10-03 12:00:00,10.74,10.75,10.74,10.75,32048.0,10.5876,10.5974,10.5876,10.5974,32048.0
2016-10-03 12:10:00,10.74,10.75,10.73,10.74,103432.0,10.5876,10.5974,10.5777,10.5876,103432.0
2016-10-03 12:20:00,10.73,10.73,10.71,10.73,84008.0,10.5777,10.5777,10.558,10.5777,84008.0
2016-10-03 12:30:00,10.72,10.72,10.71,10.72,184648.0,10.5679,10.5679,10.558,10.5679,184648.0
2016-10-03 12:40:00,10.72,10.73,10.72,10.73,174832.0,10.5679,10.5777,10.5679,10.5777,174832.0
2016-10-03 12:50:00,10.73,10.74,10.73,10.74,102784.0,10.5777,10.5876,10.5777,10.5876,102784.0
2016-10-03 13:00:00,10.75,10.75,10.73,10.73,44104.0,10.5974,10.5974,10.5777,10.5777,44104.0
2016-10-03 13:10:00,10.74,10.74,10.72,10.73,247360.0,10.5876,10.5876,10.5679,10.5777,247360.0
2016-10-03 13:20:00,10.74,10.75,10.73,10.75,109216.0,10.5876,10.5974,10.5777,10.5974,109216.0
2016-10-03 13:30:00,10.74,10.76,10.74,10.75,198408.0,10.5876,10.6073,10.5876,10.5974,198408.0
2016-10-03 13:40:00,10.75,10.75,10.74,10.74,14240.0,10.5974,10.5974,10.5876,10.5876,14240.0
2016-10-03 13:50:00,10.75,10.75,10.74,10.75,268848.0,10.5974,10.5974,10.5876,10.5974,268848.0
2016-10-03 14:00:00,10.75,10.78,10.75,10.78,25472.0,10.5974,10.627,10.5974,10.627,25472.0
2016-10-03 14:10:00,10.77,10.77,10.77,10.77,12800.0,10.6172,10.6172,10.6172,10.6172,12800.0
2016-10-03 14:20:00,10.76,10.78,10.76,10.77,41648.0,10.6073,10.627,10.6073,10.6172,41648.0
2016-10-03 14:30:00,10.77,10.78,10.75,10.76,230072.0,10.6172,10.627,10.5974,10.6073,230072.0
2016-10-03 14:40:00,10.76,10.76,10.75,10.75,73640.0,10.6073,10.6073,10.5974,10.5974,73640.0
2016-10-03 14:50:00,10.75,10.75,10.73,10.75,150528.0,10.5974,10.5974,10.5777,10.5974,150528.0
2016-10-03 15:00:00,10.75,10.76,10.75,10.75,97184.0,10.5974,10.6073,10.5974,10.5974,97184.0
2016-10-03 15:10:00,10.75,10.77,10.75,10.77,86168.0,10.5974,10.6172,10.5974,10.6172,86168.0
2016-10-03 15:20:00,10.77,10.77,10.76,10.76,126464.0,10.6172,10.6172,10.6073,10.6073,126464.0
2016-10-03 15:30:00,10.77,10.79,10.77,10.78,303328.0,10.6172,10.6369,10.6172,10.627,303328.0
2016-10-03 15:40:00,10.79,10.81,10.78,10.79,323752.0,10.6369,10.6566,10.627,10.6369,323752.0
2016-10-03 15:50:00,10.79,10.81,10.78,10.8,504840.0,10.6369,10.6566,10.627,10.6467,504840.0
2016-10-04 09:30:00,10.85,10.88,10.85,10.87,597424.0,10.696,10.7256,10.696,10.7157,597424.0
2016-10-04 09:40:00,10.88,10.9,10.88,10.89,682344.0,10.7256,10.7453,10.7256,10.7355,682344.0
2016-10-04 09:50:00,10.89,10.9,10.88,10.89,272448.0,10.7355,10.7453,10.7256,10.7355,272448.0
2016-10-04 10:00:00,10.89,10.89,10.86,10.87,216024.0,10.7355,10.7355,10.7059,10.7157,216024.0
2016-10-04 10:10:00,10.86,10.86,10.8,10.81,849072.0,10.7059,10.7059,10.6467,10.6566,849072.0
2016-10-04 10:20:00,10.81,10.85,10.81,10.84,172080.0,10.6566,10.696,10.6566,10.6862,172080.0
2016-10-04 10:30:00,10.84,10.88,10.84,10.88,74528.0,10.6862,10.7256,10.6862,10.7256,74528.0
2016-10-04 10:40:00,10.87,10.9,10.87,10.88,427592.0,10.7157,10.7453,10.7157,10.7256,427592.0
2016-10-04 10:50:00,10.88,10.88,10.86,10.86,138792.0,10.7256,10.7256,10.7059,10.7059,138792.0
2016-10-04 11:00:00,10.86,10.86,10.79,10.81,936072.0,10.7059,10.7059,10.6369,10.6566,936072.0
2016-10-04 11:10:00,10.8,10.81,10.77,10.79,346960.0,10.6467,10.6566,10.6172,10.6369,346960.0
2016-10-04 11:20:00,10.79,10.83,10.79,10.82,475640.0,10.6369,10.6763,10.6369,10.6665,475640.0
2016-10-04 11:30:00,10.83,10.87,10.81,10.81,500520.0,10.6763,10.7157,10.6566,10.6566,500520.0
2016-10-04 11:40:00,10.82,10.84,10.8,10.83,978776.0,10.6665,10.6862,10.6467,10.6763,978776.0
2016-10-04 11:50:00,10.82,10.84,10.79,10.8,318264.0,10.6665,10.6862,10.6369,10.6467,318264.0
2016-10-04 12:00:00,10.8,10.81,10.79,10.8,229776.0,10.6467,10.6566,10.6369,10.6467,229776.0
2016-10-04 12:10:00,10.8,10.83,10.78,10.82,244904.0,10.6467,10.6763,10.627,10.6665,244904.0
2016-10-04 12:20:00,10.82,10.82,10.81,10.81,67064.0,10.6665,10.6665,10.6566,10.6566,67064.0
2016-10-04 12:30:00,10.8,10.83,10.79,10.82,251192.0,10.6467,10.6763,10.6369,10.6665,251192.0
2016-10-04 12:40:00,10.82,10.82,10.8,10.8,161008.0,10.6665,10.6665,10.6467,10.6467,161008.0
2016-10-04 12:50:00,10.8,10.8,10.77,10.78,132928.0,10.6467,10.6467,10.6172,10.627,132928.0
2016-10-04 13:00:00,10.78,10.79,10.75,10.75,313512.0,10.627,10.6369,10.5974,10.5974,313512.0
2016-10-04 13:10:00,10.75,10.76,10.75,10.76,66328.0,10.5974,10.6073,10.5974,10.6073,66328.0
2016-10-04 13:20:00,10.76,10.76,10.7,10.72,309920.0,10.6073,10.6073,10.5482,10.5679,309920.0
2016-10-04 13:30:00,10.72,10.74,10.72,10.73,226232.0,10.5679,10.5876,10.5679,10.5777,226232.0
2016-10-04 13:40:00,10.73,10.74,10.72,10.74,130208.0,10.5777,10.5876,10.5679,10.5876,130208.0
2016-10-04 13:50:00,10.74,10.74,10.73,10.73,203128.0,10.5876,10.5876,10.5777,10.5777,203128.0
2016-10-04 14:00:00,10.72,10.75,10.72,10.74,107952.0,10.5679,10.5974,10.5679,10.5876,107952.0
2016-10-04 14:10:00,10.74,10.75,10.74,10.74,114064.0,10.5876,10.5974,10.5876,10.5876,114064.0
2016-10-04 14:20:00,10.73,10.74,10.71,10.72,271904.0,10.5777,10.5876,10.558,10.5679,271904.0
2016-10-04 14:30:00,10.72,10.74,10.72,10.73,158704.0,10.5679,10.5876,10.5679,10.5777,158704.0
2016-10-04 14:40:00,10.73,10.74,10.71,10.71,172400.0,10.5777,10.5876,10.558,10.558,172400.0
2016-10-04 14:50:00,10.71,10.72,10.68,10.69,187576.0,10.558,10.5679,10.5284,10.5383,187576.0
2016-10-04 15:00:00,10.68,10.72,10.68,10.71,308216.0,10.5284,10.5679,10.5284,10.558,308216.0
2016-10-04 15:10:00,10.71,10.71,10.7,10.71,35440.0,10.558,10.558,10.5482,10.558,35440.0
2016-10-04 15:20:00,10.72,10.75,10.72,10.75,221608.0,10.5679,10.5974,10.5679,10.5974,221608.0
2016-10-04 15:30:00,10.76,10.77,10.75,10.77,218000.0,10.6073,10.6172,10.5974,10.6172,218000.0
2016-10-04 15:40:00,10.77,10.79,10.75,10.76,780096.0,10.6172,10.6369,10.5974,10.6073,780096.0
2016-10-04 15:50:00,10.75,10.76,10.75,10.76,411504.0,10.5974,10.6073,10.5974,10.6073,411504.0
2016-10-05 09:30:00,10.81,10.84,10.81,10.82,494968.0,10.6566,10.6862,10.6566,10.6665,494968.0
2016-10-05 09:40:00,10.83,10.85,10.83,10.85,224048.0,10.6763,10.696,10.6763,10.696,224048.0
2016-10-05 09:50:00,10.85,10.85,10.84,10.84,87936.0,10.696,10.696,10.6862,10.6862,87936.0
2016-10-05 10:00:00,10.85,10.88,10.84,10.87,673472.0,10.696,10.7256,10.6862,10.7157,673472.0
2016-10-05 10:10:00,10.87,10.88,10.86,10.86,251168.0,10.7157,10.7256,10.7059,10.7059,251168.0
2016-10-05 10:20:00,10.86,10.88,10.85,10.88,181544.0,10.7059,10.7256,10.696,10.7256,181544.0
2016-10-05 10:30:00,10.88,10.89,10.87,10.88,414552.0,10.7256,10.7355,10.7157,10.7256,414552.0
2016-10-05 10:40:00,10.88,10.88,10.83,10.83,356984.0,10.7256,10.7256,10.6763,10.6763,356984.0
2016-10-05 10:50:00,10.83,10.85,10.83,10.84,118232.0,10.6763,10.696,10.6763,10.6862,118232.0
2016-10-05 11:00:00,10.84,10.87,10.84,10.87,285952.0,10.6862,10.7157,10.6862,10.7157,285952.0
2016-10-05 11:10:00,10.87,10.87,10.86,10.87,150600.0,10.7157,10.7157,10.7059,10.7157,150600.0
2016-10-05 11:20:00,10.86,10.87,10.85,10.87,32880.0,10.7059,10.7157,10.696,10.7157,32880.0
2016-10-05 11:30:00,10.87,10.87,10.86,10.87,5240.0,10.7157,10.7157,10.7059,10.7157,5240.0
2016-10-05 11:40:00,10.88,10.89,10.88,10.88,90400.0,10.7256,10.7355,10.7256,10.7256,90400.0
2016-10-05 11:50:00,10.88,10.88,10.88,10.88,42400.0,10.7256,10.7256,10.7256,10.7256,42400.0
2016-10-05 12:00:00,10.88,10.9,10.88,10.9,191872.0,10.7256,10.7453,10.7256,10.7453,191872.0
2016-10-05 12:10:00,10.9,10.9,10.89,10.89,20000.0,10.7453,10.7453,10.7355,10.7355,20000.0
2016-10-05 12:20:00,10.89,10.89,10.89,10.89,50560.0,10.7355,10.7355,10.7355,10.7355,50560.0
2016-10-05 12:30:00,10.89,10.89,10.88,10.88,72864.0,10.7355,10.7355,10.7256,10.7256,72864.0
2016-10-05 12:40:00,10.89,10.89,10.88,10.88,21792.0,10.7355,10.7355,10.7256,10.7256,21792.0
2016-10-05 12:50:00,10.88,10.89,10.88,10.88,75968.0,10.7256,10.7355,10.7256,10.7256,75968.0
2016-10-05 13:00:00,10.88,10.89,10.88,10.89,33600.0,10.7256,10.7355,10.7256,10.7355,33600.0
2016-10-05 13:10:00,10.88,10.88,10.87,10.87,85200.0,10.7256,10.7256,10.7157,10.7157,85200.0
2016-10-05 13:20:00,10.87,10.87,10.86,10.86,37200.0,10.7157,10.7157,10.7059,10.7059,37200.0
2016-10-05 13:30:00,10.86,10.88,10.86,10.88,24000.0,10.7059,10.7256,10.7059,10.7256,24000.0
2016-10-05 13:40:00,10.87,10.88,10.87,10.88,27000.0,10.7157,10.7256,10.7157,10.7256,27000.0
2016-10-05 13:50:00,10.88,10.89,10.88,10.88,55840.0,10.7256,10.7355,10.7256,10.7256,55840.0
2016-10-05 14:00:00,10.88,10.88,10.87,10.87,16952.0,10.7256,10.7256,10.7157,10.7157,16952.0
2016-10-05 14:10:00,10.88,10.88,10.88,10.88,22400.0,10.7256,10.7256,10.7256,10.7256,22400.0
2016-10-05 14:20:00,10.88,10.88,10.87,10.87,34400.0,10.7256,10.7256,10.7157,10.7157,34400.0
2016-10-05 14:30:00,10.88,10.88,10.86,10.87,123752.0,10.7256,10.7256,10.7059,10.7157,123752.0
2016-10-05 14:40:00,10.87,10.88,10.87,10.88,50560.0,10.7157,10.7256,10.7157,10.7256,50560.0
2016-10-05 14:50:00,10.87,10.88,10.87,10.88,8240.0,10.7157,10.7256,10.7157,10.7256,8240.0
2016-10-05 15:00:00,10.88,10.89,10.88,10.88,218184.0,10.7256,10.7355,10.7256,10.7256,218184.0
2016-10-05 15:10:00,10.88,10.88,10.85,10.85,62776.0,10.7256,10.7256,10.696,10.696,62776.0
2016-10-05 15:20:00,10.85,10.85,10.83,10.83,221368.0,10.696,10.696,10.6763,10.6763,221368.0
2016-10-05 15:30:00,10.83,10.85,10.83,10.84,85272.0,10.6763,10.696,10.6763,10.6862,85272.0
2016-10-05 15:40:00,10.84,10.85,10.83,10.83,96832.0,10.6862,10.696,10.6763,10.6763,96832.0
2016-10-05 15:50:00,10.84,10.85,10.83,10.84,249184.0,10.6862,10.696,10.6763,10.6862,249184.0
2016-10-06 09:30:00,10.81,10.82,10.76,10.78,746872.0,10.6566,10.6665,10.6073,10.627,746872.0
2016-10-06 09:40:00,10.77,10.79,10.77,10.78,230144.0,10.6172,10.6369,10.6172,10.627,230144.0
2016-10-06 09:50:00,10.78,10.78,10.75,10.77,267048.0,10.627,10.627,10.5974,10.6172,267048.0
2016-10-06 10:00:00,10.77,10.78,10.76,10.76,187320.0,10.6172,10.627,10.6073,10.6073,187320.0
2016-10-06 10:10:00,10.77,10.78,10.77,10.77,188032.0,10.6172,10.627,10.6172,10.6172,188032.0
2016-10-06 10:20:00,10.78,10.79,10.76,10.78,425464.0,10.627,10.6369,10.6073,10.627,425464.0
2016-10-06 10:30:00,10.78,10.78,10.76,10.77,96232.0,10.627,10.627,10.6073,10.6172,96232.0
2016-10-06 10:40:00,10.77,10.78,10.77,10.78,50568.0,10.6172,10.627,10.6172,10.627,50568.0
2016-10-06 10:50:00,10.78,10.79,10.78,10.78,255288.0,10.627,10.6369,10.627,10.627,255288.0
2016-10-06 11:00:00,10.79,10.79,10.73,10.73,291408.0,10.6369,10.6369,10.5777,10.5777,291408.0
2016-10-06 11:10:00,10.73,10.73,10.72,10.72,1015448.0,10.5777,10.5777,10.5679,10.5679,1015448.0
2016-10-06 11:20:00,10.72,10.77,10.72,10.77,239872.0,10.5679,10.6172,10.5679,10.6172,239872.0
2016-10-06 11:30:00,10.78,10.78,10.77,10.78,738744.0,10.627,10.627,10.6172,10.627,738744.0
2016-10-06 11:40:00,10.78,10.84,10.77,10.83,288512.0,10.627,10.6862,10.6172,10.6763,288512.0
2016-10-06 11:50:00,10.84,10.86,10.84,10.84,394344.0,10.6862,10.7059,10.6862,10.6862,394344.0
2016-10-06 12:00:00,10.85,10.86,10.84,10.84,147952.0,10.696,10.7059,10.6862,10.6862,147952.0
2016-10-06 12:10:00,10.83,10.84,10.83,10.84,30472.0,10.6763,10.6862,10.6763,10.6862,30472.0
2016-10-06 12:20:00,10.83,10.85,10.83,10.84,89360.0,10.6763,10.696,10.6763,10.6862,89360.0
2016-10-06 12:30:00,10.84,10.85,10.84,10.84,53920.0,10.6862,10.696,10.6862,10.6862,53920.0
2016-10-06 12:40:00,10.84,10.84,10.83,10.83,14088.0,10.6862,10.6862,10.6763,10.6763,14088.0
2016-10-06 12:50:00,10.83,10.84,10.83,10.83,36944.0,10.6763,10.6862,10.6763,10.6763,36944.0
2016-10-06 13:00:00,10.83,10.83,10.83,10.83,9600.0,10.6763,10.6763,10.6763,10.6763,9600.0
2016-10-06 13:10:00,10.82,10.83,10.82,10.83,89280.0,10.6665,10.6763,10.6665,10.6763,89280.0
2016-10-06 13:20:00,10.83,10.83,10.83,10.83,32584.0,10.6763,10.6763,10.6763,10.6763,32584.0
2016-10-06 13:30:00,10.83,10.84,10.83,10.84,110080.0,10.6763,10.6862,10.6763,10.6862,110080.0
2016-10-06 13:40:00,10.82,10.83,10.81,10.82,34000.0,10.6665,10.6763,10.6566,10.6665,34000.0
2016-10-06 13:50:00,10.82,10.84,10.82,10.82,145600.0,10.6665,10.6862,10.6665,10.6665,145600.0
2016-10-06 14:00:00,10.82,10.84,10.82,10.83,110552.0,10.6665,10.6862,10.6665,10.6763,110552.0
2016-10-06 14:10:00,10.83,10.84,10.83,10.84,47288.0,10.6763,10.6862,10.6763,10.6862,47288.0
2016-10-06 14:20:00,10.84,10.84,10.84,10.84,11040.0,10.6862,10.6862,10.6862,10.6862,11040.0
2016-10-06 14:30:00,10.84,10.84,10.83,10.84,13600.0,10.6862,10.6862,10.6763,10.6862,13600.0
2016-10-06 14:40:00,10.84,10.84,10.82,10.82,26040.0,10.6862,10.6862,10.6665,10.6665,26040.0
2016-10-06 14:50:00,10.83,10.83,10.83,10.83,277840.0,10.6763,10.6763,10.6763,10.6763,277840.0
2016-10-06 15:00:00,10.83,10.85,10.83,10.84,28472.0,10.6763,10.696,10.6763,10.6862,28472.0
2016-10-06 15:10:00,10.84,10.84,10.83,10.83,40024.0,10.6862,10.6862,10.6763,10.6763,40024.0
2016-10-06 15:20:00,10.83,10.83,10.83,10.83,34056.0,10.6763,10.6763,10.6763,10.6763,34056.0
2016-10-06 15:30:00,10.82,10.84,10.82,10.84,234760.0,10.6665,10.6862,10.6665,10.6862,234760.0
2016-10-06 15:40:00,10.84,10.84,10.83,10.83,65600.0,10.6862,10.6862,10.6763,10.6763,65600.0
2016-10-06 15:50:00,10.83,10.83,10.82,10.83,284432.0,10.6763,10.6763,10.6665,10.6763,284432.0
2016-10-07 09:30:00,10.84,10.87,10.79,10.84,993840.0,10.6862,10.7157,10.6369,10.6862,993840.0
2016-10-07 09:40:00,10.83,10.83,10.75,10.75,348928.0,10.6763,10.6763,10.5974,10.5974,348928.0
2016-10-07 09:50:00,10.75,10.79,10.75,10.77,399360.0,10.5974,10.6369,10.5974,10.6172,399360.0
2016-10-07 10:00:00,10.78,10.8,10.78,10.8,289968.0,10.627,10.6467,10.627,10.6467,289968.0
2016-10-07 10:10:00,10.81,10.82,10.8,10.81,206720.0,10.6566,10.6665,10.6467,10.6566,206720.0
2016-10-07 10:20:00,10.81,10.82,10.8,10.81,105280.0,10.6566,10.6665,10.6467,10.6566,105280.0
2016-10-07 10:30:00,10.81,10.81,10.78,10.81,120184.0,10.6566,10.6566,10.627,10.6566,120184.0
2016-10-07 10:40:00,10.81,10.81,10.78,10.79,196800.0,10.6566,10.6566,10.627,10.6369,196800.0
2016-10-07 10:50:00,10.79,10.79,10.77,10.77,166816.0,10.6369,10.6369,10.6172,10.6172,166816.0
2016-10-07 11:00:00,10.77,10.78,10.76,10.78,312664.0,10.6172,10.627,10.6073,10.627,312664.0
2016-10-07 11:10:00,10.78,10.79,10.78,10.79,514056.0,10.627,10.6369,10.627,10.6369,514056.0
2016-10-07 11:20:00,10.79,10.8,10.78,10.78,67000.0,10.6369,10.6467,10.627,10.627,67000.0
2016-10-07 11:30:00,10.78,10.78,10.73,10.73,234704.0,10.627,10.627,10.5777,10.5777,234704.0
2016-10-07 11:40:00,10.73,10.73,10.67,10.69,668904.0,10.5777,10.5777,10.5186,10.5383,668904.0
2016-10-07 11:50:00,10.68,10.7,10.67,10.7,398576.0,10.5284,10.5482,10.5186,10.5482,398576.0
2016-10-07 12:00:00,10.69,10.74,10.69,10.72,336576.0,10.5383,10.5876,10.5383,10.5679,336576.0
2016-10-07 12:10:00,10.72,10.72,10.7,10.7,187408.0,10.5679,10.5679,10.5482,10.5482,187408.0
2016-10-07 12:20:00,10.7,10.71,10.69,10.7,69656.0,10.5482,10.558,10.5383,10.5482,69656.0
2016-10-07 12:30:00,10.7,10.71,10.69,10.69,259288.0,10.5482,10.558,10.5383,10.5383,259288.0
2016-10-07 12:40:00,10.69,10.71,10.68,10.71,36000.0,10.5383,10.558,10.5284,10.558,36000.0
2016-10-07 12:50:00,10.71,10.71,10.7,10.71,59360.0,10.558,10.558,10.5482,10.558,59360.0
2016-10-07 13:00:00,10.71,10.71,10.69,10.71,107976.0,10.558,10.558,10.5383,10.558,107976.0
2016-10-07 13:10:00,10.72,10.72,10.7,10.72,84800.0,10.5679,10.5679,10.5482,10.5679,84800.0
2016-10-07 13:20:00,10.72,10.75,10.71,10.75,153176.0,10.5679,10.5974,10.558,10.5974,153176.0
2016-10-07 13:30:00,10.75,10.78,10.75,10.78,618768.0,10.5974,10.627,10.5974,10.627,618768.0
2016-10-07 13:40:00,10.78,10.8,10.78,10.78,290920.0,10.627,10.6467,10.627,10.627,290920.0
2016-10-07 13:50:00,10.79,10.79,10.78,10.78,80064.0,10.6369,10.6369,10.627,10.627,80064.0
2016-10-07 14:00:00,10.78,10.79,10.77,10.78,95600.0,10.627,10.6369,10.6172,10.627,95600.0
2016-10-07 14:10:00,10.78,10.8,10.78,10.78,78352.0,10.627,10.6467,10.627,10.627,78352.0
2016-10-07 14:20:00,10.79,10.8,10.78,10.8,99592.0,10.6369,10.6467,10.627,10.6467,99592.0
2016-10-07 14:30:00,10.79,10.8,10.79,10.79,124280.0,10.6369,10.6467,10.6369,10.6369,124280.0
2016-10-07 14:40:00,10.8,10.81,10.79,10.81,114616.0,10.6467,10.6566,10.6369,10.6566,114616.0
2016-10-07 14:50:00,10.8,10.8,10.79,10.8,94488.0,10.6467,10.6467,10.6369,10.6467,94488.0
2016-10-07 15:00:00,10.8,10.8,10.79,10.79,37600.0,10.6467,10.6467,10.6369,10.6369,37600.0
2016-10-07 15:10:00,10.79,10.79,10.78,10.78,98952.0,10.6369,10.6369,10.627,10.627,98952.0
2016-10-07 15:20:00,10.78,10.79,10.78,10.79,26056.0,10.627,10.6369,10.627,10.6369,26056.0
2016-10-07 15:30:00,10.79,10.8,10.78,10.78,211328.0,10.6369,10.6467,10.627,10.627,211328.0
2016-10-07 15:40:00,10.78,10.78,10.77,10.78,180320.0,10.627,10.627,10.6172,10.627,180320.0
2016-10-07 15:50:00,10.78,10.8,10.77,10.77,443648.0,10.627,10.6467,10.6172,10.6172,443648.0
2016-10-10 09:30:00,10.88,10.91,10.88,10.9,983216.0,10.7256,10.7552,10.7256,10.7453,983216.0
2016-10-10 09:40:00,10.91,10.94,10.91,10.94,530040.0,10.7552,10.7847,10.7552,10.7847,530040.0
2016-10-10 09:50:00,10.95,10.95,10.93,10.94,265648.0,10.7946,10.7946,10.7749,10.7847,265648.0
2016-10-10 10:00:00,10.94,10.95,10.94,10.94,331472.0,10.7847,10.7946,10.7847,10.7847,331472.0
2016-10-10 10:10:00,10.94,10.94,10.93,10.94,167200.0,10.7847,10.7847,10.7749,10.7847,167200.0
2016-10-10 10:20:00,10.94,10.94,10.93,10.93,40000.0,10.7847,10.7847,10.7749,10.7749,40000.0
2016-10-10 10:30:00,10.94,10.95,10.94,10.94,31328.0,10.7847,10.7946,10.7847,10.7847,31328.0
2016-10-10 10:40:00,10.95,10.95,10.94,10.95,182368.0,10.7946,10.7946,10.7847,10.7946,182368.0
2016-10-10 10:50:00,10.95,10.96,10.95,10.96,36928.0,10.7946,10.8045,10.7946,10.8045,36928.0
2016-10-10 11:00:00,10.96,10.96,10.94,10.94,166480.0,10.8045,10.8045,10.7847,10.7847,166480.0
2016-10-10 11:10:00,10.94,10.95,10.94,10.94,22400.0,10.7847,10.7946,10.7847,10.7847,22400.0
2016-10-10 11:20:00,10.93,10.94,10.93,10.94,20000.0,10.7749,10.7847,10.7749,10.7847,20000.0
2016-10-10 11:30:00,10.93,10.94,10.93,10.93,79384.0,10.7749,10.7847,10.7749,10.7749,79384.0
2016-10-10 11:40:00,10.93,10.94,10.93,10.94,268584.0,10.7749,10.7847,10.7749,10.7847,268584.0
2016-10-10 11:50:00,10.94,10.95,10.94,10.94,28000.0,10.7847,10.7946,10.7847,10.7847,28000.0
2016-10-10 12:00:00,10.94,10.94,10.92,10.92,24816.0,10.7847,10.7847,10.765,10.765,24816.0
2016-10-10 12:10:00,10.92,10.93,10.91,10.92,78880.0,10.765,10.7749,10.7552,10.765,78880.0
2016-10-10 12:20:00,10.92,10.92,10.91,10.92,110360.0,10.765,10.765,10.7552,10.765,110360.0
2016-10-10 12:30:00,10.93,10.93,10.92,10.92,12000.0,10.7749,10.7749,10.765,10.765,12000.0
2016-10-10 12:40:00,10.93,10.93,10.93,10.93,15840.0,10.7749,10.7749,10.7749,10.7749,15840.0
2016-10-10 12:50:00,10.93,10.93,10.93,10.93,2400.0,10.7749,10.7749,10.7749,10.7749,2400.0
2016-10-10 13:00:00,10.94,10.95,10.94,10.95,69120.0,10.7847,10.7946,10.7847,10.7946,69120.0
2016-10-10 13:10:00,10.94,10.95,10.94,10.94,79192.0,10.7847,10.7946,10.7847,10.7847,79192.0
2016-10-10 13:20:00,10.94,10.94,10.94,10.94,22328.0,10.7847,10.7847,10.7847,10.7847,22328.0
2016-10-10 13:30:00,10.94,10.94,10.93,10.93,22536.0,10.7847,10.7847,10.7749,10.7749,22536.0
2016-10-10 13:40:00,10.93,10.94,10.93,10.94,23696.0,10.7749,10.7847,10.7749,10.7847,23696.0
2016-10-10 13:50:00,10.94,10.94,10.94,10.94,72400.0,10.7847,10.7847,10.7847,10.7847,72400.0
2016-10-10 14:00:00,10.94,10.94,10.94,10.94,19008.0,10.7847,10.7847,10.7847,10.7847,19008.0
2016-10-10 14:10:00,10.94,10.95,10.94,10.95,24272.0,10.7847,10.7946,10.7847,10.7946,24272.0
2016-10-10 14:20:00,10.95,10.95,10.95,10.95,72248.0,10.7946,10.7946,10.7946,10.7946,72248.0
2016-10-10 14:30:00,10.95,10.96,10.95,10.96,99600.0,10.7946,10.8045,10.7946,10.8045,99600.0
2016-10-10 14:40:00,10.96,10.96,10.95,10.95,23200.0,10.8045,10.8045,10.7946,10.7946,23200.0
2016-10-10 14:50:00,10.95,10.96,10.95,10.95,53704.0,10.7946,10.8045,10.7946,10.7946,53704.0
2016-10-10 15:00:00,10.95,10.95,10.94,10.94,88552.0,10.7946,10.7946,10.7847,10.7847,88552.0
2016-10-10 15:10:00,10.94,10.94,10.93,10.94,49256.0,10.7847,10.7847,10.7749,10.7847,49256.0
2016-10-10 15:20:00,10.94,10.94,10.93,10.94,48160.0,10.7847,10.7847,10.7749,10.7847,48160.0
2016-10-10 15:30:00,10.93,10.93,10.92,10.92,149552.0,10.7749,10.7749,10.765,10.765,149552.0
2016-10-10 15:40:00,10.92,10.93,10.92,10.92,260832.0,10.765,10.7749,10.765,10.765,260832.0
2016-10-10 15:50:00,10.91,10.92,10.9,10.91,317784.0,10.7552,10.765,10.7453,10.7552,317784.0
2016-10-11 09:30:00,10.89,10.9,10.84,10.85,604144.0,10.7355,10.7453,10.6862,10.696,604144.0
2016-10-11 09:40:00,10.85,10.85,10.82,10.83,284064.0,10.696,10.696,10.6665,10.6763,284064.0
2016-10-11 09:50:00,10.83,10.83,10.77,10.79,400136.0,10.6763,10.6763,10.6172,10.6369,400136.0
2016-10-11 10:00:00,10.79,10.79,10.77,10.79,283568.0,10.6369,10.6369,10.6172,10.6369,283568.0
2016-10-11 10:10:00,10.78,10.78,10.73,10.74,378592.0,10.627,10.627,10.5777,10.5876,378592.0
2016-10-11 10:20:00,10.74,10.76,10.74,10.75,179520.0,10.5876,10.6073,10.5876,10.5974,179520.0
2016-10-11 10:30:00,10.76,10.76,10.75,10.75,101088.0,10.6073,10.6073,10.5974,10.5974,101088.0
2016-10-11 10:40:00,10.75,10.76,10.74,10.75,110960.0,10.5974,10.6073,10.5876,10.5974,110960.0
2016-10-11 10:50:00,10.74,10.74,10.69,10.69,301088.0,10.5876,10.5876,10.5383,10.5383,301088.0
2016-10-11 11:00:00,10.69,10.7,10.67,10.7,407008.0,10.5383,10.5482,10.5186,10.5482,407008.0
2016-10-11 11:10:00,10.69,10.7,10.66,10.68,186816.0,10.5383,10.5482,10.5087,10.5284,186816.0
2016-10-11 11:20:00,10.67,10.68,10.64,10.65,359224.0,10.5186,10.5284,10.489,10.4989,359224.0
2016-10-11 11:30:00,10.64,10.67,10.64,10.66,177992.0,10.489,10.5186,10.489,10.5087,177992.0
2016-10-11 11:40:00,10.66,10.68,10.65,10.65,292576.0,10.5087,10.5284,10.4989,10.4989,292576.0
2016-10-11 11:50:00,10.65,10.66,10.64,10.66,86608.0,10.4989,10.5087,10.489,10.5087,86608.0
2016-10-11 12:00:00,10.67,10.67,10.65,10.65,50176.0,10.5186,10.5186,10.4989,10.4989,50176.0
2016-10-11 12:10:00,10.65,10.66,10.64,10.66,333352.0,10.4989,10.5087,10.489,10.5087,333352.0
2016-10-11 12:20:00,10.66,10.66,10.65,10.66,192744.0,10.5087,10.5087,10.4989,10.5087,192744.0
2016-10-11 12:30:00,10.65,10.65,10.63,10.65,78400.0,10.4989,10.4989,10.4791,10.4989,78400.0
2016-10-11 12:40:00,10.66,10.69,10.66,10.68,301056.0,10.5087,10.5383,10.5087,10.5284,301056.0
2016-10-11 12:50:00,10.68,10.68,10.66,10.66,170728.0,10.5284,10.5284,10.5087,10.5087,170728.0
2016-10-11 13:00:00,10.66,10.66,10.63,10.63,341008.0,10.5087,10.5087,10.4791,10.4791,341008.0
2016-10-11 13:10:00,10.64,10.64,10.59,10.61,458088.0,10.489,10.489,10.4397,10.4594,458088.0
2016-10-11 13:20:00,10.61,10.63,10.6,10.62,282296.0,10.4594,10.4791,10.4496,10.4693,282296.0
2016-10-11 13:30:00,10.62,10.62,10.6,10.6,145488.0,10.4693,10.4693,10.4496,10.4496,145488.0
2016-10-11 13:40:00,10.6,10.6,10.56,10.56,263256.0,10.4496,10.4496,10.4101,10.4101,263256.0
2016-10-11 13:50:00,10.57,10.57,10.55,10.55,102920.0,10.42,10.42,10.4003,10.4003,102920.0
2016-10-11 14:00:00,10.56,10.57,10.54,10.57,141384.0,10.4101,10.42,10.3904,10.42,141384.0
2016-10-11 14:10:00,10.57,10.57,10.51,10.52,300520.0,10.42,10.42,10.3609,10.3707,300520.0
2016-10-11 14:20:00,10.52,10.53,10.51,10.53,141752.0,10.3707,10.3806,10.3609,10.3806,141752.0
2016-10-11 14:30:00,10.53,10.53,10.52,10.53,105200.0,10.3806,10.3806,10.3707,10.3806,105200.0
2016-10-11 14:40:00,10.53,10.57,10.53,10.57,174192.0,10.3806,10.42,10.3806,10.42,174192.0
2016-10-11 14:50:00,10.57,10.57,10.55,10.55,140024.0,10.42,10.42,10.4003,10.4003,140024.0
2016-10-11 15:00:00,10.55,10.56,10.53,10.55,41160.0,10.4003,10.4101,10.3806,10.4003,41160.0
2016-10-11 15:10:00,10.55,10.58,10.55,10.58,100672.0,10.4003,10.4299,10.4003,10.4299,100672.0
2016-10-11 15:20:00,10.58,10.6,10.58,10.58,166896.0,10.4299,10.4496,10.4299,10.4299,166896.0
2016-10-11 15:30:00,10.59,10.59,10.57,10.59,372168.0,10.4397,10.4397,10.42,10.4397,372168.0
2016-10-11 15:40:00,10.58,10.61,10.58,10.6,95352.0,10.4299,10.4594,10.4299,10.4496,95352.0
2016-10-11 15:50:00,10.6,10.6,10.58,10.59,419680.0,10.4496,10.4496,10.4299,10.4397,419680.0
2016-10-12 09:30:00,10.61,10.61,10.53,10.53,398328.0,10.4594,10.4594,10.3806,10.3806,398328.0
2016-10-12 09:40:00,10.53,10.57,10.52,10.56,191424.0,10.3806,10.42,10.3707,10.4101,191424.0
2016-10-12 09:50:00,10.56,10.59,10.56,10.57,385464.0,10.4101,10.4397,10.4101,10.42,385464.0
2016-10-12 10:00:00,10.58,10.6,10.57,10.57,244208.0,10.4299,10.4496,10.42,10.42,244208.0
2016-10-12 10:10:00,10.58,10.6,10.56,10.58,115104.0,10.4299,10.4496,10.4101,10.4299,115104.0
2016-10-12 10:20:00,10.59,10.61,10.58,10.6,139200.0,10.4397,10.4594,10.4299,10.4496,139200.0
2016-10-12 10:30:00,10.6,10.61,10.58,10.58,150344.0,10.4496,10.4594,10.4299,10.4299,150344.0
2016-10-12 10:40:00,10.57,10.59,10.56,10.56,39088.0,10.42,10.4397,10.4101,10.4101,39088.0
2016-10-12 10:50:00,10.56,10.56,10.55,10.55,122448.0,10.4101,10.4101,10.4003,10.4003,122448.0
2016-10-12 11:00:00,10.55,10.57,10.55,10.57,114552.0,10.4003,10.42,10.4003,10.42,114552.0
2016-10-12 11:10:00,10.57,10.58,10.56,10.56,76800.0,10.42,10.4299,10.4101,10.4101,76800.0
2016-10-12 11:20:00,10.56,10.58,10.55,10.58,29328.0,10.4101,10.4299,10.4003,10.4299,29328.0
2016-10-12 11:30:00,10.58,10.61,10.58,10.6,54024.0,10.4299,10.4594,10.4299,10.4496,54024.0
2016-10-12 11:40:00,10.59,10.6,10.59,10.6,168304.0,10.4397,10.4496,10.4397,10.4496,168304.0
2016-10-12 11:50:00,10.6,10.6,10.59,10.59,25600.0,10.4496,10.4496,10.4397,10.4397,25600.0
2016-10-12 12:00:00,10.59,10.6,10.59,10.59,85928.0,10.4397,10.4496,10.4397,10.4397,85928.0
2016-10-12 12:10:00,10.6,10.61,10.6,10.6,59256.0,10.4496,10.4594,10.4496,10.4496,59256.0
2016-10-12 12:20:00,10.6,10.61,10.6,10.6,13600.0,10.4496,10.4594,10.4496,10.4496,13600.0
2016-10-12 12:30:00,10.6,10.62,10.6,10.61,77200.0,10.4496,10.4693,10.4496,10.4594,77200.0
2016-10-12 12:40:00,10.61,10.61,10.61,10.61,14520.0,10.4594,10.4594,10.4594,10.4594,14520.0
2016-10-12 12:50:00,10.6,10.62,10.6,10.61,26200.0,10.4496,10.4693,10.4496,10.4594,26200.0
2016-10-12 13:00:00,10.61,10.61,10.6,10.61,31200.0,10.4594,10.4594,10.4496,10.4594,31200.0
2016-10-12 13:10:00,10.6,10.61,10.6,10.61,46528.0,10.4496,10.4594,10.4496,10.4594,46528.0
2016-10-12 13:20:00,10.6,10.61,10.6,10.61,12000.0,10.4496,10.4594,10.4496,10.4594,12000.0
2016-10-12 13:30:00,10.61,10.62,10.61,10.61,35200.0,10.4594,10.4693,10.4594,10.4594,35200.0
2016-10-12 13:40:00,10.61,10.61,10.61,10.61,20200.0,10.4594,10.4594,10.4594,10.4594,20200.0
2016-10-12 13:50:00,10.6,10.62,10.6,10.62,39200.0,10.4496,10.4693,10.4496,10.4693,39200.0
2016-10-12 14:00:00,10.62,10.64,10.59,10.62,379808.0,10.4693,10.489,10.4397,10.4693,379808.0
2016-10-12 14:10:00,10.63,10.65,10.62,10.64,304520.0,10.4791,10.4989,10.4693,10.489,304520.0
2016-10-12 14:20:00,10.64,10.65,10.62,10.62,38024.0,10.489,10.4989,10.4693,10.4693,38024.0
2016-10-12 14:30:00,10.62,10.63,10.62,10.63,25200.0,10.4693,10.4791,10.4693,10.4791,25200.0
2016-10-12 14:40:00,10.62,10.62,10.6,10.61,22000.0,10.4693,10.4693,10.4496,10.4594,22000.0
2016-10-12 14:50:00,10.62,10.62,10.6,10.6,38000.0,10.4693,10.4693,10.4496,10.4496,38000.0
2016-10-12 15:00:00,10.59,10.61,10.58,10.6,116528.0,10.4397,10.4594,10.4299,10.4496,116528.0
2016-10-12 15:10:00,10.6,10.6,10.59,10.6,20640.0,10.4496,10.4496,10.4397,10.4496,20640.0
2016-10-12 15:20:00,10.6,10.61,10.58,10.58,74328.0,10.4496,10.4594,10.4299,10.4299,74328.0
2016-10-12 15:30:00,10.57,10.58,10.55,10.58,120472.0,10.42,10.4299,10.4003,10.4299,120472.0
2016-10-12 15:40:00,10.58,10.61,10.58,10.6,52712.0,10.4299,10.4594,10.4299,10.4496,52712.0
2016-10-12 15:50:00,10.6,10.6,10.58,10.58,693648.0,10.4496,10.4496,10.4299,10.4299,693648.0
2016-10-13 09:30:00,10.44,10.44,10.41,10.41,890224.0,10.2918,10.2918,10.2623,10.2623,890224.0
2016-10-13 09:40:00,10.41,10.41,10.37,10.39,722992.0,10.2623,10.2623,10.2228,10.2426,722992.0
2016-10-13 09:50:00,10.38,10.39,10.32,10.34,525232.0,10.2327,10.2426,10.1735,10.1933,525232.0
2016-10-13 10:00:00,10.34,10.35,10.32,10.35,397952.0,10.1933,10.2031,10.1735,10.2031,397952.0
2016-10-13 10:10:00,10.35,10.37,10.33,10.36,329864.0,10.2031,10.2228,10.1834,10.213,329864.0
2016-10-13 10:20:00,10.36,10.38,10.36,10.36,316376.0,10.213,10.2327,10.213,10.213,316376.0
2016-10-13 10:30:00,10.35,10.41,10.33,10.39,285672.0,10.2031,10.2623,10.1834,10.2426,285672.0
2016-10-13 10:40:00,10.39,10.4,10.36,10.36,140416.0,10.2426,10.2524,10.213,10.213,140416.0
2016-10-13 10:50:00,10.36,10.37,10.36,10.36,81216.0,10.213,10.2228,10.213,10.213,81216.0
2016-10-13 11:00:00,10.37,10.38,10.35,10.37,116400.0,10.2228,10.2327,10.2031,10.2228,116400.0
2016-10-13 11:10:00,10.37,10.42,10.37,10.42,223832.0,10.2228,10.2721,10.2228,10.2721,223832.0
2016-10-13 11:20:00,10.43,10.43,10.41,10.43,299832.0,10.282,10.282,10.2623,10.282,299832.0
2016-10-13 11:30:00,10.43,10.45,10.43,10.43,520968.0,10.282,10.3017,10.282,10.282,520968.0
2016-10-13 11:40:00,10.43,10.45,10.43,10.44,130320.0,10.282,10.3017,10.282,10.2918,130320.0
2016-10-13 11:50:00,10.44,10.44,10.43,10.44,63080.0,10.2918,10.2918,10.282,10.2918,63080.0
2016-10-13 12:00:00,10.44,10.44,10.43,10.44,29200.0,10.2918,10.2918,10.282,10.2918,29200.0
2016-10-13 12:10:00,10.45,10.45,10.44,10.44,59096.0,10.3017,10.3017,10.2918,10.2918,59096.0
2016-10-13 12:20:00,10.44,10.44,10.43,10.44,31760.0,10.2918,10.2918,10.282,10.2918,31760.0
2016-10-13 12:30:00,10.44,10.49,10.43,10.49,108720.0,10.2918,10.3411,10.282,10.3411,108720.0
2016-10-13 12:40:00,10.49,10.5,10.48,10.49,251200.0,10.3411,10.351,10.3313,10.3411,251200.0
2016-10-13 12:50:00,10.48,10.49,10.47,10.48,41688.0,10.3313,10.3411,10.3214,10.3313,41688.0
2016-10-13 13:00:00,10.48,10.48,10.47,10.48,36160.0,10.3313,10.3313,10.3214,10.3313,36160.0
2016-10-13 13:10:00,10.47,10.47,10.45,10.46,194096.0,10.3214,10.3214,10.3017,10.3116,194096.0
2016-10-13 13:20:00,10.46,10.47,10.46,10.47,133072.0,10.3116,10.3214,10.3116,10.3214,133072.0
2016-10-13 13:30:00,10.47,10.47,10.45,10.46,43728.0,10.3214,10.3214,10.3017,10.3116,43728.0
2016-10-13 13:40:00,10.47,10.47,10.47,10.47,46160.0,10.3214,10.3214,10.3214,10.3214,46160.0
2016-10-13 13:50:00,10.47,10.52,10.47,10.52,68984.0,10.3214,10.3707,10.3214,10.3707,68984.0
2016-10-13 14:00:00,10.52,10.54,10.52,10.52,48368.0,10.3707,10.3904,10.3707,10.3707,48368.0
2016-10-13 14:10:00,10.52,10.52,10.51,10.51,86360.0,10.3707,10.3707,10.3609,10.3609,86360.0
2016-10-13 14:20:00,10.52,10.53,10.52,10.53,76800.0,10.3707,10.3806,10.3707,10.3806,76800.0
2016-10-13 14:30:00,10.53,10.54,10.53,10.53,55880.0,10.3806,10.3904,10.3806,10.3806,55880.0
2016-10-13 14:40:00,10.52,10.54,10.52,10.54,144968.0,10.3707,10.3904,10.3707,10.3904,144968.0
2016-10-13 14:50:00,10.54,10.56,10.54,10.55,70896.0,10.3904,10.4101,10.3904,10.4003,70896.0
2016-10-13 15:00:00,10.55,10.56,10.54,10.55,135984.0,10.4003,10.4101,10.3904,10.4003,135984.0
2016-10-13 15:10:00,10.56,10.56,10.54,10.54,120344.0,10.4101,10.4101,10.3904,10.3904,120344.0
2016-10-13 15:20:00,10.54,10.54,10.51,10.52,101096.0,10.3904,10.3904,10.3609,10.3707,101096.0
2016-10-13 15:30:00,10.52,10.53,10.51,10.52,82728.0,10.3707,10.3806,10.3609,10.3707,82728.0
2016-10-13 15:40:00,10.52,10.53,10.51,10.51,128320.0,10.3707,10.3806,10.3609,10.3609,128320.0
2016-10-13 15:50:00,10.5,10.51,10.48,10.51,1227048.0,10.351,10.3609,10.3313,10.3609,1227048.0
2016-10-14 09:30:00,10.6,10.65,10.6,10.62,793824.0,10.4496,10.4989,10.4496,10.4693,793824.0
2016-10-14 09:40:00,10.63,10.69,10.62,10.68,578248.0,10.4791,10.5383,10.4693,10.5284,578248.0
2016-10-14 09:50:00,10.68,10.69,10.67,10.67,372016.0,10.5284,10.5383,10.5186,10.5186,372016.0
2016-10-14 10:00:00,10.66,10.67,10.64,10.65,98744.0,10.5087,10.5186,10.489,10.4989,98744.0
2016-10-14 10:10:00,10.65,10.68,10.65,10.68,154152.0,10.4989,10.5284,10.4989,10.5284,154152.0
2016-10-14 10:20:00,10.68,10.69,10.66,10.66,169240.0,10.5284,10.5383,10.5087,10.5087,169240.0
2016-10-14 10:30:00,10.67,10.68,10.66,10.67,63200.0,10.5186,10.5284,10.5087,10.5186,63200.0
2016-10-14 10:40:00,10.68,10.69,10.68,10.69,100624.0,10.5284,10.5383,10.5284,10.5383,100624.0
2016-10-14 10:50:00,10.67,10.67,10.66,10.66,75240.0,10.5186,10.5186,10.5087,10.5087,75240.0
2016-10-14 11:00:00,10.66,10.66,10.63,10.64,249992.0,10.5087,10.5087,10.4791,10.489,249992.0
2016-10-14 11:10:00,10.64,10.64,10.62,10.63,122144.0,10.489,10.489,10.4693,10.4791,122144.0
2016-10-14 11:20:00,10.63,10.63,10.6,10.6,94176.0,10.4791,10.4791,10.4496,10.4496,94176.0
2016-10-14 11:30:00,10.59,10.59,10.56,10.58,141520.0,10.4397,10.4397,10.4101,10.4299,141520.0
2016-10-14 11:40:00,10.58,10.58,10.56,10.57,135864.0,10.4299,10.4299,10.4101,10.42,135864.0
2016-10-14 11:50:00,10.57,10.57,10.55,10.55,304768.0,10.42,10.42,10.4003,10.4003,304768.0
2016-10-14 12:00:00,10.54,10.56,10.54,10.55,34984.0,10.3904,10.4101,10.3904,10.4003,34984.0
2016-10-14 12:10:00,10.55,10.55,10.52,10.53,120464.0,10.4003,10.4003,10.3707,10.3806,120464.0
2016-10-14 12:20:00,10.53,10.55,10.53,10.55,54584.0,10.3806,10.4003,10.3806,10.4003,54584.0
2016-10-14 12:30:00,10.56,10.56,10.55,10.56,102400.0,10.4101,10.4101,10.4003,10.4101,102400.0
2016-10-14 12:40:00,10.57,10.57,10.56,10.56,179656.0,10.42,10.42,10.4101,10.4101,179656.0
2016-10-14 12:50:00,10.56,10.57,10.56,10.56,32000.0,10.4101,10.42,10.4101,10.4101,32000.0
2016-10-14 13:00:00,10.56,10.58,10.54,10.58,111184.0,10.4101,10.4299,10.3904,10.4299,111184.0
2016-10-14 13:10:00,10.57,10.57,10.56,10.56,46384.0,10.42,10.42,10.4101,10.4101,46384.0
2016-10-14 13:20:00,10.56,10.58,10.56,10.57,85600.0,10.4101,10.4299,10.4101,10.42,85600.0
2016-10-14 13:30:00,10.57,10.61,10.56,10.59,380904.0,10.42,10.4594,10.4101,10.4397,380904.0
2016-10-14 13:40:00,10.59,10.59,10.56,10.56,171664.0,10.4397,10.4397,10.4101,10.4101,171664.0
2016-10-14 13:50:00,10.56,10.57,10.55,10.56,38400.0,10.4101,10.42,10.4003,10.4101,38400.0
2016-10-14 14:00:00,10.55,10.55,10.53,10.53,266664.0,10.4003,10.4003,10.3806,10.3806,266664.0
2016-10-14 14:10:00,10.53,10.53,10.52,10.53,146448.0,10.3806,10.3806,10.3707,10.3806,146448.0
2016-10-14 14:20:00,10.54,10.57,10.54,10.57,308832.0,10.3904,10.42,10.3904,10.42,308832.0
2016-10-14 14:30:00,10.57,10.57,10.55,10.56,80864.0,10.42,10.42,10.4003,10.4101,80864.0
2016-10-14 14:40:00,10.55,10.55,10.54,10.54,16448.0,10.4003,10.4003,10.3904,10.3904,16448.0
2016-10-14 14:50:00,10.54,10.54,10.52,10.52,242456.0,10.3904,10.3904,10.3707,10.3707,242456.0
2016-10-14 15:00:00,10.52,10.55,10.52,10.55,328568.0,10.3707,10.4003,10.3707,10.4003,328568.0
2016-10-14 15:10:00,10.55,10.56,10.55,10.56,264912.0,10.4003,10.4101,10.4003,10.4101,264912.0
2016-10-14 15:20:00,10.54,10.55,10.54,10.55,60824.0,10.3904,10.4003,10.3904,10.4003,60824.0
2016-10-14 15:30:00,10.55,10.57,10.54,10.57,304880.0,10.4003,10.42,10.3904,10.42,304880.0
2016-10-14 15:40:00,10.57,10.58,10.56,10.56,87904.0,10.42,10.4299,10.4101,10.4101,87904.0
2016-10-14 15:50:00,10.56,10.56,10.53,10.53,639336.0,10.4101,10.4101,10.3806,10.3806,639336.0
2016-10-17 09:30:00,10.52,10.54,10.47,10.47,565152.0,10.3707,10.3904,10.3214,10.3214,565152.0
2016-10-17 09:40:00,10.47,10.49,10.46,10.48,192136.0,10.3214,10.3411,10.3116,10.3313,192136.0
2016-10-17 09:50:00,10.48,10.51,10.45,10.45,300600.0,10.3313,10.3609,10.3017,10.3017,300600.0
2016-10-17 10:00:00,10.45,10.49,10.45,10.49,391568.0,10.3017,10.3411,10.3017,10.3411,391568.0
2016-10-17 10:10:00,10.49,10.51,10.49,10.49,255568.0,10.3411,10.3609,10.3411,10.3411,255568.0
2016-10-17 10:20:00,10.49,10.55,10.47,10.55,314272.0,10.3411,10.4003,10.3214,10.4003,314272.0
2016-10-17 10:30:00,10.55,10.55,10.53,10.54,92320.0,10.4003,10.4003,10.3806,10.3904,92320.0
2016-10-17 10:40:00,10.54,10.55,10.52,10.53,72656.0,10.3904,10.4003,10.3707,10.3806,72656.0
2016-10-17 10:50:00,10.52,10.53,10.51,10.52,50192.0,10.3707,10.3806,10.3609,10.3707,50192.0
2016-10-17 11:00:00,10.52,10.53,10.51,10.51,113640.0,10.3707,10.3806,10.3609,10.3609,113640.0
2016-10-17 11:10:00,10.51,10.52,10.51,10.52,127040.0,10.3609,10.3707,10.3609,10.3707,127040.0
2016-10-17 11:20:00,10.52,10.52,10.49,10.5,100112.0,10.3707,10.3707,10.3411,10.351,100112.0
2016-10-17 11:30:00,10.5,10.51,10.5,10.51,58672.0,10.351,10.3609,10.351,10.3609,58672.0
2016-10-17 11:40:00,10.52,10.53,10.5,10.51,68960.0,10.3707,10.3806,10.351,10.3609,68960.0
2016-10-17 11:50:00,10.51,10.53,10.51,10.52,24392.0,10.3609,10.3806,10.3609,10.3707,24392.0
2016-10-17 12:00:00,10.52,10.53,10.51,10.52,75856.0,10.3707,10.3806,10.3609,10.3707,75856.0
2016-10-17 12:10:00,10.51,10.51,10.5,10.51,92584.0,10.3609,10.3609,10.351,10.3609,92584.0
2016-10-17 12:20:00,10.51,10.52,10.49,10.5,26400.0,10.3609,10.3707,10.3411,10.351,26400.0
2016-10-17 12:30:00,10.49,10.51,10.49,10.51,40976.0,10.3411,10.3609,10.3411,10.3609,40976.0
2016-10-17 12:40:00,10.49,10.5,10.48,10.5,177904.0,10.3411,10.351,10.3313,10.351,177904.0
2016-10-17 12:50:00,10.49,10.5,10.49,10.5,4800.0,10.3411,10.351,10.3411,10.351,4800.0
2016-10-17 13:00:00,10.5,10.5,10.49,10.5,26992.0,10.351,10.351,10.3411,10.351,26992.0
2016-10-17 13:10:00,10.49,10.49,10.47,10.47,80760.0,10.3411,10.3411,10.3214,10.3214,80760.0
2016-10-17 13:20:00,10.47,10.48,10.47,10.47,105144.0,10.3214,10.3313,10.3214,10.3214,105144.0
2016-10-17 13:30:00,10.47,10.48,10.47,10.47,54960.0,10.3214,10.3313,10.3214,10.3214,54960.0
2016-10-17 13:40:00,10.47,10.48,10.47,10.47,74904.0,10.3214,10.3313,10.3214,10.3214,74904.0
2016-10-17 13:50:00,10.47,10.47,10.45,10.45,53600.0,10.3214,10.3214,10.3017,10.3017,53600.0
2016-10-17 14:00:00,10.46,10.47,10.46,10.46,279568.0,10.3116,10.3214,10.3116,10.3116,279568.0
2016-10-17 14:10:00,10.46,10.49,10.46,10.48,171288.0,10.3116,10.3411,10.3116,10.3313,171288.0
2016-10-17 14:20:00,10.49,10.49,10.48,10.49,48816.0,10.3411,10.3411,10.3313,10.3411,48816.0
2016-10-17 14:30:00,10.48,10.48,10.47,10.48,37968.0,10.3313,10.3313,10.3214,10.3313,37968.0
2016-10-17 14:40:00,10.47,10.48,10.47,10.47,61192.0,10.3214,10.3313,10.3214,10.3214,61192.0
2016-10-17 14:50:00,10.48,10.49,10.48,10.49,174504.0,10.3313,10.3411,10.3313,10.3411,174504.0
2016-10-17 15:00:00,10.49,10.49,10.49,10.49,32192.0,10.3411,10.3411,10.3411,10.3411,32192.0
2016-10-17 15:10:00,10.49,10.49,10.47,10.47,37760.0,10.3411,10.3411,10.3214,10.3214,37760.0
2016-10-17 15:20:00,10.48,10.48,10.47,10.47,5160.0,10.3313,10.3313,10.3214,10.3214,5160.0
2016-10-17 15:30:00,10.47,10.49,10.47,10.49,58360.0,10.3214,10.3411,10.3214,10.3411,58360.0
2016-10-17 15:40:00,10.48,10.48,10.47,10.47,32800.0,10.3313,10.3313,10.3214,10.3214,32800.0
2016-10-17 15:50:00,10.47,10.47,10.46,10.47,373592.0,10.3214,10.3214,10.3116,10.3214,373592.0
2016-10-18 09:30:00,10.71,10.73,10.68,10.69,1225648.0,10.558,10.5777,10.5284,10.5383,1225648.0
2016-10-18 09:40:00,10.68,10.72,10.68,10.71,352120.0,10.5284,10.5679,10.5284,10.558,352120.0
2016-10-18 09:50:00,10.71,10.71,10.68,10.68,127928.0,10.558,10.558,10.5284,10.5284,127928.0
2016-10-18 10:00:00,10.69,10.7,10.69,10.69,135136.0,10.5383,10.5482,10.5383,10.5383,135136.0
2016-10-18 10:10:00,10.7,10.7,10.68,10.69,185296.0,10.5482,10.5482,10.5284,10.5383,185296.0
2016-10-18 10:20:00,10.68,10.69,10.65,10.66,271560.0,10.5284,10.5383,10.4989,10.5087,271560.0
2016-10-18 10:30:00,10.66,10.69,10.66,10.69,168608.0,10.5087,10.5383,10.5087,10.5383,168608.0
2016-10-18 10:40:00,10.69,10.7,10.68,10.7,119384.0,10.5383,10.5482,10.5284,10.5482,119384.0
2016-10-18 10:50:00,10.7,10.7,10.68,10.69,73608.0,10.5482,10.5482,10.5284,10.5383,73608.0
2016-10-18 11:00:00,10.7,10.71,10.7,10.71,228272.0,10.5482,10.558,10.5482,10.558,228272.0
2016-10-18 11:10:00,10.7,10.71,10.69,10.7,44144.0,10.5482,10.558,10.5383,10.5482,44144.0
2016-10-18 11:20:00,10.7,10.71,10.7,10.71,40800.0,10.5482,10.558,10.5482,10.558,40800.0
2016-10-18 11:30:00,10.71,10.71,10.7,10.7,66840.0,10.558,10.558,10.5482,10.5482,66840.0
2016-10-18 11:40:00,10.71,10.72,10.71,10.72,78352.0,10.558,10.5679,10.558,10.5679,78352.0
2016-10-18 11:50:00,10.72,10.74,10.72,10.74,127936.0,10.5679,10.5876,10.5679,10.5876,127936.0
2016-10-18 12:00:00,10.74,10.74,10.74,10.74,35384.0,10.5876,10.5876,10.5876,10.5876,35384.0
2016-10-18 12:10:00,10.74,10.74,10.74,10.74,8000.0,10.5876,10.5876,10.5876,10.5876,8000.0
2016-10-18 12:20:00,10.73,10.75,10.73,10.75,116392.0,10.5777,10.5974,10.5777,10.5974,116392.0
2016-10-18 12:30:00,10.75,10.75,10.74,10.75,39200.0,10.5974,10.5974,10.5876,10.5974,39200.0
2016-10-18 12:40:00,10.74,10.74,10.74,10.74,3200.0,10.5876,10.5876,10.5876,10.5876,3200.0
2016-10-18 12:50:00,10.74,10.74,10.72,10.73,42208.0,10.5876,10.5876,10.5679,10.5777,42208.0
2016-10-18 13:00:00,10.73,10.73,10.73,10.73,54400.0,10.5777,10.5777,10.5777,10.5777,54400.0
2016-10-18 13:10:00,10.74,10.74,10.73,10.74,24360.0,10.5876,10.5876,10.5777,10.5876,24360.0
2016-10-18 13:20:00,10.73,10.74,10.73,10.73,205832.0,10.5777,10.5876,10.5777,10.5777,205832.0
2016-10-18 13:30:00,10.73,10.73,10.72,10.72,135792.0,10.5777,10.5777,10.5679,10.5679,135792.0
2016-10-18 13:40:00,10.73,10.73,10.72,10.72,87280.0,10.5777,10.5777,10.5679,10.5679,87280.0
2016-10-18 13:50:00,10.72,10.73,10.72,10.73,93624.0,10.5679,10.5777,10.5679,10.5777,93624.0
2016-10-18 14:00:00,10.73,10.73,10.73,10.73,15200.0,10.5777,10.5777,10.5777,10.5777,15200.0
2016-10-18 14:10:00,10.72,10.73,10.72,10.73,25848.0,10.5679,10.5777,10.5679,10.5777,25848.0
2016-10-18 14:20:00,10.72,10.74,10.72,10.74,22768.0,10.5679,10.5876,10.5679,10.5876,22768.0
2016-10-18 14:30:00,10.74,10.74,10.73,10.73,69992.0,10.5876,10.5876,10.5777,10.5777,69992.0
2016-10-18 14:40:00,10.73,10.73,10.72,10.72,31528.0,10.5777,10.5777,10.5679,10.5679,31528.0
2016-10-18 14:50:00,10.72,10.73,10.72,10.73,76384.0,10.5679,10.5777,10.5679,10.5777,76384.0
2016-10-18 15:00:00,10.72,10.72,10.71,10.71,38160.0,10.5679,10.5679,10.558,10.558,38160.0
2016-10-18 15:10:00,10.7,10.71,10.7,10.7,26400.0,10.5482,10.558,10.5482,10.5482,26400.0
2016-10-18 15:20:00,10.69,10.7,10.68,10.68,46560.0,10.5383,10.5482,10.5284,10.5284,46560.0
2016-10-18 15:30:00,10.68,10.7,10.68,10.69,187056.0,10.5284,10.5482,10.5284,10.5383,187056.0
2016-10-18 15:40:00,10.69,10.69,10.67,10.67,280312.0,10.5383,10.5383,10.5186,10.5186,280312.0
2016-10-18 15:50:00,10.67,10.68,10.66,10.66,408944.0,10.5186,10.5284,10.5087,10.5087,408944.0
2016-10-19 09:30:00,10.64,10.65,10.63,10.63,303888.0,10.489,10.4989,10.4791,10.4791,303888.0
2016-10-19 09:40:00,10.65,10.65,10.63,10.65,316400.0,10.4989,10.4989,10.4791,10.4989,316400.0
2016-10-19 09:50:00,10.65,10.66,10.62,10.63,274592.0,10.4989,10.5087,10.4693,10.4791,274592.0
2016-10-19 10:00:00,10.63,10.65,10.63,10.63,131200.0,10.4791,10.4989,10.4791,10.4791,131200.0
2016-10-19 10:10:00,10.63,10.66,10.63,10.64,81960.0,10.4791,10.5087,10.4791,10.489,81960.0
2016-10-19 10:20:00,10.65,10.67,10.64,10.67,104176.0,10.4989,10.5186,10.489,10.5186,104176.0
2016-10-19 10:30:00,10.67,10.68,10.65,10.66,43200.0,10.5186,10.5284,10.4989,10.5087,43200.0
2016-10-19 10:40:00,10.66,10.68,10.66,10.68,69080.0,10.5087,10.5284,10.5087,10.5284,69080.0
2016-10-19 10:50:00,10.68,10.68,10.67,10.67,22000.0,10.5284,10.5284,10.5186,10.5186,22000.0
2016-10-19 11:00:00,10.67,10.67,10.66,10.66,48000.0,10.5186,10.5186,10.5087,10.5087,48000.0
2016-10-19 11:10:00,10.66,10.66,10.64,10.65,53600.0,10.5087,10.5087,10.489,10.4989,53600.0
2016-10-19 11:20:00,10.64,10.65,10.63,10.63,60000.0,10.489,10.4989,10.4791,10.4791,60000.0
2016-10-19 11:30:00,10.65,10.65,10.64,10.65,51472.0,10.4989,10.4989,10.489,10.4989,51472.0
2016-10-19 11:40:00,10.64,10.65,10.64,10.64,87312.0,10.489,10.4989,10.489,10.489,87312.0
2016-10-19 11:50:00,10.65,10.65,10.63,10.63,26120.0,10.4989,10.4989,10.4791,10.4791,26120.0
2016-10-19 12:00:00,10.63,10.63,10.62,10.63,34400.0,10.4791,10.4791,10.4693,10.4791,34400.0
2016-10-19 12:10:00,10.63,10.64,10.63,10.64,35312.0,10.4791,10.489,10.4791,10.489,35312.0
2016-10-19 12:20:00,10.63,10.65,10.63,10.65,89448.0,10.4791,10.4989,10.4791,10.4989,89448.0
2016-10-19 12:30:00,10.64,10.65,10.64,10.65,8000.0,10.489,10.4989,10.489,10.4989,8000.0
2016-10-19 12:40:00,10.64,10.65,10.64,10.65,36000.0,10.489,10.4989,10.489,10.4989,36000.0
2016-10-19 12:50:00,10.65,10.66,10.65,10.66,64232.0,10.4989,10.5087,10.4989,10.5087,64232.0
2016-10-19 13:00:00,10.66,10.67,10.65,10.66,130576.0,10.5087,10.5186,10.4989,10.5087,130576.0
2016-10-19 13:10:00,10.65,10.66,10.65,10.66,10280.0,10.4989,10.5087,10.4989,10.5087,10280.0
2016-10-19 13:20:00,10.67,10.67,10.67,10.67,5600.0,10.5186,10.5186,10.5186,10.5186,5600.0
2016-10-19 13:30:00,10.67,10.67,10.67,10.67,12000.0,10.5186,10.5186,10.5186,10.5186,12000.0
2016-10-19 13:40:00,10.67,10.67,10.67,10.67,51200.0,10.5186,10.5186,10.5186,10.5186,51200.0
2016-10-19 13:50:00,10.66,10.66,10.66,10.66,392728.0,10.5087,10.5087,10.5087,10.5087,392728.0
2016-10-19 14:00:00,10.66,10.68,10.66,10.67,164400.0,10.5087,10.5284,10.5087,10.5186,164400.0
2016-10-19 14:10:00,10.67,10.67,10.66,10.67,18008.0,10.5186,10.5186,10.5087,10.5186,18008.0
2016-10-19 14:20:00,10.67,10.67,10.66,10.66,28320.0,10.5186,10.5186,10.5087,10.5087,28320.0
2016-10-19 14:30:00,10.65,10.65,10.65,10.65,24072.0,10.4989,10.4989,10.4989,10.4989,24072.0
2016-10-19 14:40:00,10.65,10.65,10.65,10.65,71184.0,10.4989,10.4989,10.4989,10.4989,71184.0
2016-10-19 14:50:00,10.65,10.66,10.65,10.66,20800.0,10.4989,10.5087,10.4989,10.5087,20800.0
2016-10-19 15:00:00,10.66,10.67,10.66,10.67,54000.0,10.5087,10.5186,10.5087,10.5186,54000.0
2016-10-19 15:10:00,10.67,10.67,10.67,10.67,38280.0,10.5186,10.5186,10.5186,10.5186,38280.0
2016-10-19 15:20:00,10.67,10.68,10.66,10.67,107712.0,10.5186,10.5284,10.5087,10.5186,107712.0
2016-10-19 15:30:00,10.66,10.66,10.66,10.66,25344.0,10.5087,10.5087,10.5087,10.5087,25344.0
2016-10-19 15:40:00,10.66,10.67,10.66,10.67,73608.0,10.5087,10.5186,10.5087,10.5186,73608.0
2016-10-19 15:50:00,10.67,10.67,10.65,10.65,391176.0,10.5186,10.5186,10.4989,10.4989,391176.0
2016-10-20 09:30:00,10.62,10.63,10.55,10.55,592048.0,10.4693,10.4791,10.4003,10.4003,592048.0
2016-10-20 09:40:00,10.55,10.63,10.55,10.62,312208.0,10.4003,10.4791,10.4003,10.4693,312208.0
2016-10-20 09:50:00,10.62,10.63,10.61,10.62,165760.0,10.4693,10.4791,10.4594,10.4693,165760.0
2016-10-20 10:00:00,10.63,10.67,10.63,10.65,462880.0,10.4791,10.5186,10.4791,10.4989,462880.0
2016-10-20 10:10:00,10.65,10.65,10.62,10.62,28800.0,10.4989,10.4989,10.4693,10.4693,28800.0
2016-10-20 10:20:00,10.62,10.63,10.59,10.59,132096.0,10.4693,10.4791,10.4397,10.4397,132096.0
2016-10-20 10:30:00,10.59,10.59,10.51,10.52,636624.0,10.4397,10.4397,10.3609,10.3707,636624.0
2016-10-20 10:40:00,10.52,10.55,10.52,10.55,202640.0,10.3707,10.4003,10.3707,10.4003,202640.0
2016-10-20 10:50:00,10.55,10.55,10.52,10.54,101232.0,10.4003,10.4003,10.3707,10.3904,101232.0
2016-10-20 11:00:00,10.54,10.54,10.53,10.53,114120.0,10.3904,10.3904,10.3806,10.3806,114120.0
2016-10-20 11:10:00,10.53,10.57,10.53,10.57,299512.0,10.3806,10.42,10.3806,10.42,299512.0
2016-10-20 11:20:00,10.58,10.58,10.57,10.57,495512.0,10.4299,10.4299,10.42,10.42,495512.0
2016-10-20 11:30:00,10.56,10.58,10.55,10.55,213400.0,10.4101,10.4299,10.4003,10.4003,213400.0
2016-10-20 11:40:00,10.56,10.57,10.56,10.57,84976.0,10.4101,10.42,10.4101,10.42,84976.0
2016-10-20 11:50:00,10.57,10.6,10.55,10.6,130184.0,10.42,10.4496,10.4003,10.4496,130184.0
2016-10-20 12:00:00,10.6,10.63,10.59,10.62,289536.0,10.4496,10.4791,10.4397,10.4693,289536.0
2016-10-20 12:10:00,10.63,10.63,10.62,10.63,150712.0,10.4791,10.4791,10.4693,10.4791,150712.0
2016-10-20 12:20:00,10.63,10.63,10.61,10.62,34760.0,10.4791,10.4791,10.4594,10.4693,34760.0
2016-10-20 12:30:00,10.62,10.65,10.62,10.65,29824.0,10.4693,10.4989,10.4693,10.4989,29824.0
2016-10-20 12:40:00,10.65,10.67,10.65,10.65,275632.0,10.4989,10.5186,10.4989,10.4989,275632.0
2016-10-20 12:50:00,10.65,10.65,10.64,10.64,36472.0,10.4989,10.4989,10.489,10.489,36472.0
2016-10-20 13:00:00,10.64,10.65,10.64,10.65,167280.0,10.489,10.4989,10.489,10.4989,167280.0
2016-10-20 13:10:00,10.65,10.65,10.63,10.63,104072.0,10.4989,10.4989,10.4791,10.4791,104072.0
2016-10-20 13:20:00,10.63,10.64,10.63,10.64,73440.0,10.4791,10.489,10.4791,10.489,73440.0
2016-10-20 13:30:00,10.65,10.65,10.64,10.64,12800.0,10.4989,10.4989,10.489,10.489,12800.0
2016-10-20 13:40:00,10.64,10.64,10.61,10.61,20736.0,10.489,10.489,10.4594,10.4594,20736.0
2016-10-20 13:50:00,10.61,10.61,10.57,10.58,311040.0,10.4594,10.4594,10.42,10.4299,311040.0
2016-10-20 14:00:00,10.59,10.61,10.59,10.61,130688.0,10.4397,10.4594,10.4397,10.4594,130688.0
2016-10-20 14:10:00,10.61,10.61,10.6,10.61,212800.0,10.4594,10.4594,10.4496,10.4594,212800.0
2016-10-20 14:20:00,10.6,10.61,10.6,10.61,26560.0,10.4496,10.4594,10.4496,10.4594,26560.0
2016-10-20 14:30:00,10.61,10.62,10.61,10.62,51936.0,10.4594,10.4693,10.4594,10.4693,51936.0
2016-10-20 14:40:00,10.62,10.66,10.61,10.66,221264.0,10.4693,10.5087,10.4594,10.5087,221264.0
2016-10-20 14:50:00,10.66,10.66,10.64,10.65,30400.0,10.5087,10.5087,10.489,10.4989,30400.0
2016-10-20 15:00:00,10.64,10.65,10.63,10.64,110944.0,10.489,10.4989,10.4791,10.489,110944.0
2016-10-20 15:10:00,10.65,10.66,10.64,10.64,63200.0,10.4989,10.5087,10.489,10.489,63200.0
2016-10-20 15:20:00,10.64,10.65,10.63,10.63,83520.0,10.489,10.4989,10.4791,10.4791,83520.0
2016-10-20 15:30:00,10.63,10.63,10.62,10.63,52336.0,10.4791,10.4791,10.4693,10.4791,52336.0
2016-10-20 15:40:00,10.63,10.64,10.62,10.64,127864.0,10.4791,10.489,10.4693,10.489,127864.0
2016-10-20 15:50:00,10.64,10.65,10.63,10.63,234808.0,10.489,10.4989,10.4791,10.4791,234808.0
2016-10-21 09:30:00,10.64,10.65,10.57,10.61,1095312.0,10.489,10.4989,10.42,10.4594,1095312.0
2016-10-21 09:40:00,10.61,10.64,10.6,10.62,405872.0,10.4594,10.489,10.4496,10.4693,405872.0
2016-10-21 09:50:00,10.61,10.66,10.61,10.65,276472.0,10.4594,10.5087,10.4594,10.4989,276472.0
2016-10-21 10:00:00,10.65,10.65,10.63,10.64,94176.0,10.4989,10.4989,10.4791,10.489,94176.0
2016-10-21 10:10:00,10.64,10.65,10.62,10.64,212544.0,10.489,10.4989,10.4693,10.489,212544.0
2016-10-21 10:20:00,10.64,10.65,10.63,10.63,365352.0,10.489,10.4989,10.4791,10.4791,365352.0
2016-10-21 10:30:00,10.64,10.67,10.64,10.65,117016.0,10.489,10.5186,10.489,10.4989,117016.0
2016-10-21 10:40:00,10.65,10.66,10.64,10.65,62400.0,10.4989,10.5087,10.489,10.4989,62400.0
2016-10-21 10:50:00,10.65,10.65,10.65,10.65,41360.0,10.4989,10.4989,10.4989,10.4989,41360.0
2016-10-21 11:00:00,10.65,10.68,10.65,10.67,219128.0,10.4989,10.5284,10.4989,10.5186,219128.0
2016-10-21 11:10:00,10.68,10.69,10.68,10.68,159048.0,10.5284,10.5383,10.5284,10.5284,159048.0
2016-10-21 11:20:00,10.68,10.68,10.67,10.68,12400.0,10.5284,10.5284,10.5186,10.5284,12400.0
2016-10-21 11:30:00,10.68,10.68,10.67,10.68,57272.0,10.5284,10.5284,10.5186,10.5284,57272.0
2016-10-21 11:40:00,10.68,10.7,10.68,10.7,122704.0,10.5284,10.5482,10.5284,10.5482,122704.0
2016-10-21 11:50:00,10.7,10.71,10.7,10.7,48560.0,10.5482,10.558,10.5482,10.5482,48560.0
2016-10-21 12:00:00,10.7,10.7,10.7,10.7,137440.0,10.5482,10.5482,10.5482,10.5482,137440.0
2016-10-21 12:10:00,10.7,10.7,10.69,10.7,14280.0,10.5482,10.5482,10.5383,10.5482,14280.0
2016-10-21 12:20:00,10.69,10.69,10.67,10.68,298064.0,10.5383,10.5383,10.5186,10.5284,298064.0
2016-10-21 12:30:00,10.68,10.68,10.67,10.67,34584.0,10.5284,10.5284,10.5186,10.5186,34584.0
2016-10-21 12:40:00,10.67,10.67,10.67,10.67,15200.0,10.5186,10.5186,10.5186,10.5186,15200.0
2016-10-21 12:50:00,10.68,10.68,10.68,10.68,34968.0,10.5284,10.5284,10.5284,10.5284,34968.0
2016-10-21 13:00:00,10.68,10.68,10.68,10.68,17240.0,10.5284,10.5284,10.5284,10.5284,17240.0
2016-10-21 13:10:00,10.69,10.69,10.68,10.69,30400.0,10.5383,10.5383,10.5284,10.5383,30400.0
2016-10-21 13:20:00,10.69,10.69,10.69,10.69,9368.0,10.5383,10.5383,10.5383,10.5383,9368.0
2016-10-21 13:30:00,10.68,10.68,10.66,10.68,50720.0,10.5284,10.5284,10.5087,10.5284,50720.0
2016-10-21 13:40:00,10.68,10.7,10.68,10.7,125672.0,10.5284,10.5482,10.5284,10.5482,125672.0
2016-10-21 13:50:00,10.71,10.71,10.7,10.7,84480.0,10.558,10.558,10.5482,10.5482,84480.0
2016-10-21 14:00:00,10.7,10.7,10.7,10.7,5536.0,10.5482,10.5482,10.5482,10.5482,5536.0
2016-10-21 14:10:00,10.69,10.7,10.69,10.7,39520.0,10.5383,10.5482,10.5383,10.5482,39520.0
2016-10-21 14:20:00,10.7,10.7,10.69,10.7,86688.0,10.5482,10.5482,10.5383,10.5482,86688.0
2016-10-21 14:30:00,10.69,10.71,10.69,10.71,60320.0,10.5383,10.558,10.5383,10.558,60320.0
2016-10-21 14:40:00,10.71,10.71,10.7,10.7,47264.0,10.558,10.558,10.5482,10.5482,47264.0
2016-10-21 14:50:00,10.7,10.71,10.7,10.71,78000.0,10.5482,10.558,10.5482,10.558,78000.0
2016-10-21 15:00:00,10.71,10.72,10.71,10.71,67184.0,10.558,10.5679,10.558,10.558,67184.0
2016-10-21 15:10:00,10.71,10.71,10.7,10.7,6400.0,10.558,10.558,10.5482,10.5482,6400.0
2016-10-21 15:20:00,10.7,10.7,10.7,10.7,24400.0,10.5482,10.5482,10.5482,10.5482,24400.0
2016-10-21 15:30:00,10.7,10.7,10.69,10.69,51128.0,10.5482,10.5482,10.5383,10.5383,51128.0
2016-10-21 15:40:00,10.69,10.7,10.69,10.7,161280.0,10.5383,10.5482,10.5383,10.5482,161280.0
2016-10-21 15:50:00,10.71,10.72,10.7,10.71,308448.0,10.558,10.5679,10.5482,10.558,308448.0
2016-10-24 09:30:00,10.84,10.88,10.84,10.86,527088.0,10.6862,10.7256,10.6862,10.7059,527088.0
2016-10-24 09:40:00,10.86,10.9,10.84,10.89,632056.0,10.7059,10.7453,10.6862,10.7355,632056.0
2016-10-24 09:50:00,10.89,10.91,10.89,10.9,169648.0,10.7355,10.7552,10.7355,10.7453,169648.0
2016-10-24 10:00:00,10.9,10.91,10.9,10.9,295944.0,10.7453,10.7552,10.7453,10.7453,295944.0
2016-10-24 10:10:00,10.9,10.92,10.9,10.92,156536.0,10.7453,10.765,10.7453,10.765,156536.0
2016-10-24 10:20:00,10.91,10.92,10.9,10.9,78760.0,10.7552,10.765,10.7453,10.7453,78760.0
2016-10-24 10:30:00,10.9,10.91,10.9,10.9,64776.0,10.7453,10.7552,10.7453,10.7453,64776.0
2016-10-24 10:40:00,10.9,10.91,10.88,10.91,176336.0,10.7453,10.7552,10.7256,10.7552,176336.0
2016-10-24 10:50:00,10.9,10.93,10.9,10.93,152768.0,10.7453,10.7749,10.7453,10.7749,152768.0
2016-10-24 11:00:00,10.92,10.93,10.92,10.92,69176.0,10.765,10.7749,10.765,10.765,69176.0
2016-10-24 11:10:00,10.93,10.94,10.93,10.94,99296.0,10.7749,10.7847,10.7749,10.7847,99296.0
2016-10-24 11:20:00,10.94,10.94,10.92,10.92,54696.0,10.7847,10.7847,10.765,10.765,54696.0
2016-10-24 11:30:00,10.92,10.93,10.92,10.92,23192.0,10.765,10.7749,10.765,10.765,23192.0
2016-10-24 11:40:00,10.93,10.93,10.92,10.92,79320.0,10.7749,10.7749,10.765,10.765,79320.0
2016-10-24 11:50:00,10.93,10.93,10.91,10.91,29560.0,10.7749,10.7749,10.7552,10.7552,29560.0
2016-10-24 12:00:00,10.92,10.92,10.91,10.91,64824.0,10.765,10.765,10.7552,10.7552,64824.0
2016-10-24 12:10:00,10.91,10.92,10.91,10.92,32296.0,10.7552,10.765,10.7552,10.765,32296.0
2016-10-24 12:20:00,10.92,10.92,10.91,10.91,68760.0,10.765,10.765,10.7552,10.7552,68760.0
2016-10-24 12:30:00,10.91,10.91,10.9,10.91,99200.0,10.7552,10.7552,10.7453,10.7552,99200.0
2016-10-24 12:40:00,10.9,10.92,10.9,10.91,102888.0,10.7453,10.765,10.7453,10.7552,102888.0
2016-10-24 12:50:00,10.91,10.91,10.91,10.91,15120.0,10.7552,10.7552,10.7552,10.7552,15120.0
2016-10-24 13:00:00,10.92,10.92,10.91,10.92,38000.0,10.765,10.765,10.7552,10.765,38000.0
2016-10-24 13:10:00,10.93,10.93,10.92,10.93,55096.0,10.7749,10.7749,10.765,10.7749,55096.0
2016-10-24 13:20:00,10.93,10.93,10.93,10.93,15200.0,10.7749,10.7749,10.7749,10.7749,15200.0
2016-10-24 13:30:00,10.93,10.93,10.93,10.93,17568.0,10.7749,10.7749,10.7749,10.7749,17568.0
2016-10-24 13:40:00,10.93,10.94,10.93,10.94,542384.0,10.7749,10.7847,10.7749,10.7847,542384.0
2016-10-24 13:50:00,10.94,10.95,10.94,10.94,375616.0,10.7847,10.7946,10.7847,10.7847,375616.0
2016-10-24 14:00:00,10.94,10.95,10.94,10.94,77592.0,10.7847,10.7946,10.7847,10.7847,77592.0
2016-10-24 14:10:00,10.94,10.94,10.94,10.94,58216.0,10.7847,10.7847,10.7847,10.7847,58216.0
2016-10-24 14:20:00,10.94,10.94,10.93,10.94,53016.0,10.7847,10.7847,10.7749,10.7847,53016.0
2016-10-24 14:30:00,10.94,10.94,10.93,10.93,31872.0,10.7847,10.7847,10.7749,10.7749,31872.0
2016-10-24 14:40:00,10.94,10.94,10.93,10.93,30248.0,10.7847,10.7847,10.7749,10.7749,30248.0
2016-10-24 14:50:00,10.94,10.94,10.93,10.93,53200.0,10.7847,10.7847,10.7749,10.7749,53200.0
2016-10-24 15:00:00,10.94,10.94,10.94,10.94,25456.0,10.7847,10.7847,10.7847,10.7847,25456.0
2016-10-24 15:10:00,10.94,10.94,10.94,10.94,50528.0,10.7847,10.7847,10.7847,10.7847,50528.0
2016-10-24 15:20:00,10.94,10.94,10.93,10.94,61224.0,10.7847,10.7847,10.7749,10.7847,61224.0
2016-10-24 15:30:00,10.94,10.94,10.93,10.93,126656.0,10.7847,10.7847,10.7749,10.7749,126656.0
2016-10-24 15:40:00,10.94,10.94,10.93,10.94,243640.0,10.7847,10.7847,10.7749,10.7847,243640.0
2016-10-24 15:50:00,10.94,10.98,10.94,10.96,668064.0,10.7847,10.8242,10.7847,10.8045,668064.0
2016-10-25 09:30:00,10.97,10.97,10.93,10.96,550392.0,10.8143,10.8143,10.7749,10.8045,550392.0
2016-10-25 09:40:00,10.96,10.97,10.95,10.96,307904.0,10.8045,10.8143,10.7946,10.8045,307904.0
2016-10-25 09:50:00,10.96,10.97,10.96,10.97,193032.0,10.8045,10.8143,10.8045,10.8143,193032.0
2016-10-25 10:00:00,10.96,10.98,10.95,10.97,673120.0,10.8045,10.8242,10.7946,10.8143,673120.0
2016-10-25 10:10:00,10.97,10.97,10.94,10.97,225136.0,10.8143,10.8143,10.7847,10.8143,225136.0
2016-10-25 10:20:00,10.96,10.96,10.93,10.95,215480.0,10.8045,10.8045,10.7749,10.7946,215480.0
2016-10-25 10:30:00,10.95,10.95,10.94,10.94,131472.0,10.7946,10.7946,10.7847,10.7847,131472.0
2016-10-25 10:40:00,10.94,10.94,10.9,10.9,609856.0,10.7847,10.7847,10.7453,10.7453,609856.0
2016-10-25 10:50:00,10.9,10.92,10.9,10.92,504040.0,10.7453,10.765,10.7453,10.765,504040.0
2016-10-25 11:00:00,10.92,10.93,10.91,10.92,93648.0,10.765,10.7749,10.7552,10.765,93648.0
2016-10-25 11:10:00,10.93,10.93,10.91,10.92,73384.0,10.7749,10.7749,10.7552,10.765,73384.0
2016-10-25 11:20:00,10.92,10.93,10.9,10.93,116864.0,10.765,10.7749,10.7453,10.7749,116864.0
2016-10-25 11:30:00,10.93,10.93,10.92,10.92,92960.0,10.7749,10.7749,10.765,10.765,92960.0
2016-10-25 11:40:00,10.92,10.92,10.91,10.91,204056.0,10.765,10.765,10.7552,10.7552,204056.0
2016-10-25 11:50:00,10.91,10.91,10.9,10.9,103448.0,10.7552,10.7552,10.7453,10.7453,103448.0
2016-10-25 12:00:00,10.9,10.9,10.88,10.89,236288.0,10.7453,10.7453,10.7256,10.7355,236288.0
2016-10-25 12:10:00,10.89,10.89,10.88,10.89,153448.0,10.7355,10.7355,10.7256,10.7355,153448.0
2016-10-25 12:20:00,10.89,10.89,10.88,10.88,72776.0,10.7355,10.7355,10.7256,10.7256,72776.0
2016-10-25 12:30:00,10.88,10.88,10.87,10.88,105656.0,10.7256,10.7256,10.7157,10.7256,105656.0
2016-10-25 12:40:00,10.88,10.9,10.88,10.89,110272.0,10.7256,10.7453,10.7256,10.7355,110272.0
2016-10-25 12:50:00,10.89,10.9,10.89,10.9,27880.0,10.7355,10.7453,10.7355,10.7453,27880.0
2016-10-25 13:00:00,10.89,10.89,10.89,10.89,91760.0,10.7355,10.7355,10.7355,10.7355,91760.0
2016-10-25 13:10:00,10.89,10.9,10.88,10.9,26448.0,10.7355,10.7453,10.7256,10.7453,26448.0
2016-10-25 13:20:00,10.89,10.9,10.89,10.9,185720.0,10.7355,10.7453,10.7355,10.7453,185720.0
2016-10-25 13:30:00,10.9,10.91,10.89,10.9,122640.0,10.7453,10.7552,10.7355,10.7453,122640.0
2016-10-25 13:40:00,10.9,10.91,10.9,10.91,109576.0,10.7453,10.7552,10.7453,10.7552,109576.0
2016-10-25 13:50:00,10.92,10.92,10.91,10.91,69416.0,10.765,10.765,10.7552,10.7552,69416.0
2016-10-25 14:00:00,10.91,10.92,10.91,10.92,220448.0,10.7552,10.765,10.7552,10.765,220448.0
2016-10-25 14:10:00,10.92,10.92,10.9,10.9,44696.0,10.765,10.765,10.7453,10.7453,44696.0
2016-10-25 14:20:00,10.9,10.9,10.89,10.9,34400.0,10.7453,10.7453,10.7355,10.7453,34400.0
2016-10-25 14:30:00,10.9,10.9,10.88,10.88,260792.0,10.7453,10.7453,10.7256,10.7256,260792.0
2016-10-25 14:40:00,10.88,10.89,10.88,10.88,69840.0,10.7256,10.7355,10.7256,10.7256,69840.0
2016-10-25 14:50:00,10.88,10.88,10.87,10.87,77296.0,10.7256,10.7256,10.7157,10.7157,77296.0
2016-10-25 15:00:00,10.87,10.88,10.86,10.87,94872.0,10.7157,10.7256,10.7059,10.7157,94872.0
2016-10-25 15:10:00,10.87,10.87,10.86,10.87,99616.0,10.7157,10.7157,10.7059,10.7157,99616.0
2016-10-25 15:20:00,10.87,10.88,10.87,10.88,45920.0,10.7157,10.7256,10.7157,10.7256,45920.0
2016-10-25 15:30:00,10.88,10.88,10.87,10.87,86888.0,10.7256,10.7256,10.7157,10.7157,86888.0
2016-10-25 15:40:00,10.87,10.88,10.87,10.88,239744.0,10.7157,10.7256,10.7157,10.7256,239744.0
2016-10-25 15:50:00,10.88,10.89,10.87,10.89,634208.0,10.7256,10.7355,10.7157,10.7355,634208.0
2016-10-26 09:30:00,10.75,10.76,10.72,10.75,902232.0,10.5974,10.6073,10.5679,10.5974,902232.0
2016-10-26 09:40:00,10.75,10.77,10.73,10.74,786912.0,10.5974,10.6172,10.5777,10.5876,786912.0
2016-10-26 09:50:00,10.73,10.73,10.69,10.72,908296.0,10.5777,10.5777,10.5383,10.5679,908296.0
2016-10-26 10:00:00,10.72,10.75,10.71,10.74,159968.0,10.5679,10.5974,10.558,10.5876,159968.0
2016-10-26 10:10:00,10.74,10.77,10.73,10.74,345600.0,10.5876,10.6172,10.5777,10.5876,345600.0
2016-10-26 10:20:00,10.74,10.75,10.73,10.73,176840.0,10.5876,10.5974,10.5777,10.5777,176840.0
2016-10-26 10:30:00,10.74,10.79,10.73,10.79,678584.0,10.5876,10.6369,10.5777,10.6369,678584.0
2016-10-26 10:40:00,10.78,10.79,10.78,10.79,103560.0,10.627,10.6369,10.627,10.6369,103560.0
2016-10-26 10:50:00,10.79,10.83,10.78,10.83,218472.0,10.6369,10.6763,10.627,10.6763,218472.0
2016-10-26 11:00:00,10.83,10.86,10.83,10.85,476944.0,10.6763,10.7059,10.6763,10.696,476944.0
2016-10-26 11:10:00,10.84,10.86,10.84,10.84,132584.0,10.6862,10.7059,10.6862,10.6862,132584.0
2016-10-26 11:20:00,10.84,10.84,10.83,10.84,146232.0,10.6862,10.6862,10.6763,10.6862,146232.0
2016-10-26 11:30:00,10.83,10.84,10.81,10.82,91408.0,10.6763,10.6862,10.6566,10.6665,91408.0
2016-10-26 11:40:00,10.82,10.83,10.81,10.82,47768.0,10.6665,10.6763,10.6566,10.6665,47768.0
2016-10-26 11:50:00,10.82,10.83,10.8,10.8,142032.0,10.6665,10.6763,10.6467,10.6467,142032.0
2016-10-26 12:00:00,10.81,10.81,10.8,10.8,36000.0,10.6566,10.6566,10.6467,10.6467,36000.0
2016-10-26 12:10:00,10.81,10.81,10.81,10.81,16000.0,10.6566,10.6566,10.6566,10.6566,16000.0
2016-10-26 12:20:00,10.82,10.82,10.81,10.81,21280.0,10.6665,10.6665,10.6566,10.6566,21280.0
2016-10-26 12:30:00,10.81,10.81,10.79,10.8,69248.0,10.6566,10.6566,10.6369,10.6467,69248.0
2016-10-26 12:40:00,10.81,10.81,10.8,10.81,33600.0,10.6566,10.6566,10.6467,10.6566,33600.0
2016-10-26 12:50:00,10.81,10.82,10.8,10.8,170176.0,10.6566,10.6665,10.6467,10.6467,170176.0
2016-10-26 13:00:00,10.8,10.8,10.78,10.78,95104.0,10.6467,10.6467,10.627,10.627,95104.0
2016-10-26 13:10:00,10.78,10.78,10.75,10.76,107512.0,10.627,10.627,10.5974,10.6073,107512.0
2016-10-26 13:20:00,10.76,10.77,10.76,10.76,17920.0,10.6073,10.6172,10.6073,10.6073,17920.0
2016-10-26 13:30:00,10.76,10.76,10.73,10.74,42872.0,10.6073,10.6073,10.5777,10.5876,42872.0
2016-10-26 13:40:00,10.73,10.73,10.72,10.73,188080.0,10.5777,10.5777,10.5679,10.5777,188080.0
2016-10-26 13:50:00,10.73,10.73,10.7,10.72,104000.0,10.5777,10.5777,10.5482,10.5679,104000.0
2016-10-26 14:00:00,10.72,10.72,10.69,10.72,384256.0,10.5679,10.5679,10.5383,10.5679,384256.0
2016-10-26 14:10:00,10.72,10.73,10.71,10.72,289120.0,10.5679,10.5777,10.558,10.5679,289120.0
2016-10-26 14:20:00,10.72,10.73,10.72,10.72,124528.0,10.5679,10.5777,10.5679,10.5679,124528.0
2016-10-26 14:30:00,10.72,10.74,10.72,10.74,20800.0,10.5679,10.5876,10.5679,10.5876,20800.0
2016-10-26 14:40:00,10.75,10.75,10.74,10.74,116120.0,10.5974,10.5974,10.5876,10.5876,116120.0
2016-10-26 14:50:00,10.74,10.77,10.73,10.76,215520.0,10.5876,10.6172,10.5777,10.6073,215520.0
2016-10-26 15:00:00,10.75,10.75,10.74,10.74,77328.0,10.5974,10.5974,10.5876,10.5876,77328.0
2016-10-26 15:10:00,10.74,10.76,10.74,10.75,85600.0,10.5876,10.6073,10.5876,10.5974,85600.0
2016-10-26 15:20:00,10.76,10.77,10.76,10.77,50456.0,10.6073,10.6172,10.6073,10.6172,50456.0
2016-10-26 15:30:00,10.76,10.76,10.75,10.76,95440.0,10.6073,10.6073,10.5974,10.6073,95440.0
2016-10-26 15:40:00,10.75,10.77,10.75,10.76,210208.0,10.5974,10.6172,10.5974,10.6073,210208.0
2016-10-26 15:50:00,10.76,10.76,10.74,10.75,381592.0,10.6073,10.6073,10.5876,10.5974,381592.0
2016-10-27 09:30:00,10.84,10.85,10.82,10.82,439544.0,10.6862,10.696,10.6665,10.6665,439544.0
2016-10-27 09:40:00,10.82,10.83,10.8,10.8,192088.0,10.6665,10.6763,10.6467,10.6467,192088.0
2016-10-27 09:50:00,10.8,10.82,10.8,10.81,87440.0,10.6467,10.6665,10.6467,10.6566,87440.0
2016-10-27 10:00:00,10.81,10.81,10.77,10.78,147704.0,10.6566,10.6566,10.6172,10.627,147704.0
2016-10-27 10:10:00,10.78,10.78,10.74,10.74,133248.0,10.627,10.627,10.5876,10.5876,133248.0
2016-10-27 10:20:00,10.75,10.75,10.72,10.73,343048.0,10.5974,10.5974,10.5679,10.5777,343048.0
2016-10-27 10:30:00,10.74,10.74,10.68,10.7,425640.0,10.5876,10.5876,10.5284,10.5482,425640.0
2016-10-27 10:40:00,10.7,10.72,10.7,10.72,298200.0,10.5482,10.5679,10.5482,10.5679,298200.0
2016-10-27 10:50:00,10.72,10.72,10.69,10.7,133440.0,10.5679,10.5679,10.5383,10.5482,133440.0
2016-10-27 11:00:00,10.7,10.72,10.69,10.72,171080.0,10.5482,10.5679,10.5383,10.5679,171080.0
2016-10-27 11:10:00,10.72,10.73,10.71,10.72,183032.0,10.5679,10.5777,10.558,10.5679,183032.0
2016-10-27 11:20:00,10.73,10.74,10.72,10.74,157096.0,10.5777,10.5876,10.5679,10.5876,157096.0
2016-10-27 11:30:00,10.73,10.73,10.7,10.71,151336.0,10.5777,10.5777,10.5482,10.558,151336.0
2016-10-27 11:40:00,10.71,10.72,10.7,10.71,214744.0,10.558,10.5679,10.5482,10.558,214744.0
2016-10-27 11:50:00,10.72,10.76,10.7,10.75,122472.0,10.5679,10.6073,10.5482,10.5974,122472.0
2016-10-27 12:00:00,10.75,10.76,10.75,10.75,94808.0,10.5974,10.6073,10.5974,10.5974,94808.0
2016-10-27 12:10:00,10.75,10.76,10.74,10.74,71216.0,10.5974,10.6073,10.5876,10.5876,71216.0
2016-10-27 12:20:00,10.74,10.74,10.73,10.74,52496.0,10.5876,10.5876,10.5777,10.5876,52496.0
2016-10-27 12:30:00,10.74,10.74,10.7,10.71,151528.0,10.5876,10.5876,10.5482,10.558,151528.0
2016-10-27 12:40:00,10.71,10.71,10.69,10.7,74336.0,10.558,10.558,10.5383,10.5482,74336.0
2016-10-27 12:50:00,10.7,10.71,10.69,10.7,77280.0,10.5482,10.558,10.5383,10.5482,77280.0
2016-10-27 13:00:00,10.7,10.71,10.67,10.68,271208.0,10.5482,10.558,10.5186,10.5284,271208.0
2016-10-27 13:10:00,10.69,10.7,10.68,10.7,55360.0,10.5383,10.5482,10.5284,10.5482,55360.0
2016-10-27 13:20:00,10.7,10.7,10.69,10.7,29656.0,10.5482,10.5482,10.5383,10.5482,29656.0
2016-10-27 13:30:00,10.7,10.72,10.69,10.72,157136.0,10.5482,10.5679,10.5383,10.5679,157136.0
2016-10-27 13:40:00,10.72,10.72,10.69,10.69,143840.0,10.5679,10.5679,10.5383,10.5383,143840.0
2016-10-27 13:50:00,10.69,10.71,10.69,10.7,41600.0,10.5383,10.558,10.5383,10.5482,41600.0
2016-10-27 14:00:00,10.71,10.71,10.7,10.71,75152.0,10.558,10.558,10.5482,10.558,75152.0
2016-10-27 14:10:00,10.7,10.73,10.7,10.72,89600.0,10.5482,10.5777,10.5482,10.5679,89600.0
2016-10-27 14:20:00,10.71,10.72,10.7,10.71,68464.0,10.558,10.5679,10.5482,10.558,68464.0
2016-10-27 14:30:00,10.7,10.7,10.68,10.69,88104.0,10.5482,10.5482,10.5284,10.5383,88104.0
2016-10-27 14:40:00,10.69,10.69,10.68,10.68,12400.0,10.5383,10.5383,10.5284,10.5284,12400.0
2016-10-27 14:50:00,10.68,10.68,10.67,10.68,58000.0,10.5284,10.5284,10.5186,10.5284,58000.0
2016-10-27 15:00:00,10.68,10.69,10.67,10.68,39200.0,10.5284,10.5383,10.5186,10.5284,39200.0
2016-10-27 15:10:00,10.67,10.67,10.62,10.62,377792.0,10.5186,10.5186,10.4693,10.4693,377792.0
2016-10-27 15:20:00,10.62,10.64,10.62,10.64,179656.0,10.4693,10.489,10.4693,10.489,179656.0
2016-10-27 15:30:00,10.63,10.65,10.63,10.65,310856.0,10.4791,10.4989,10.4791,10.4989,310856.0
2016-10-27 15:40:00,10.65,10.65,10.64,10.65,156632.0,10.4989,10.4989,10.489,10.4989,156632.0
2016-10-27 15:50:00,10.65,10.65,10.62,10.65,1194248.0,10.4989,10.4989,10.4693,10.4989,1194248.0
2016-10-28 09:30:00,10.58,10.58,10.51,10.56,579312.0,10.4299,10.4299,10.3609,10.4101,579312.0
2016-10-28 09:40:00,10.58,10.64,10.57,10.63,193560.0,10.4299,10.489,10.42,10.4791,193560.0
2016-10-28 09:50:00,10.64,10.64,10.62,10.62,242192.0,10.489,10.489,10.4693,10.4693,242192.0
2016-10-28 10:00:00,10.62,10.63,10.58,10.6,340552.0,10.4693,10.4791,10.4299,10.4496,340552.0
2016-10-28 10:10:00,10.6,10.61,10.56,10.6,241704.0,10.4496,10.4594,10.4101,10.4496,241704.0
2016-10-28 10:20:00,10.61,10.63,10.6,10.63,124264.0,10.4594,10.4791,10.4496,10.4791,124264.0
2016-10-28 10:30:00,10.63,10.69,10.63,10.69,459648.0,10.4791,10.5383,10.4791,10.5383,459648.0
2016-10-28 10:40:00,10.69,10.69,10.67,10.69,233560.0,10.5383,10.5383,10.5186,10.5383,233560.0
2016-10-28 10:50:00,10.69,10.7,10.67,10.67,90680.0,10.5383,10.5482,10.5186,10.5186,90680.0
2016-10-28 11:00:00,10.67,10.67,10.66,10.66,317744.0,10.5186,10.5186,10.5087,10.5087,317744.0
2016-10-28 11:10:00,10.66,10.66,10.65,10.65,77136.0,10.5087,10.5087,10.4989,10.4989,77136.0
2016-10-28 11:20:00,10.65,10.65,10.65,10.65,80296.0,10.4989,10.4989,10.4989,10.4989,80296.0
2016-10-28 11:30:00,10.65,10.66,10.65,10.65,69360.0,10.4989,10.5087,10.4989,10.4989,69360.0
2016-10-28 11:40:00,10.66,10.66,10.64,10.65,84512.0,10.5087,10.5087,10.489,10.4989,84512.0
2016-10-28 11:50:00,10.64,10.65,10.64,10.65,30560.0,10.489,10.4989,10.489,10.4989,30560.0
2016-10-28 12:00:00,10.64,10.65,10.62,10.65,131152.0,10.489,10.4989,10.4693,10.4989,131152.0
2016-10-28 12:10:00,10.65,10.67,10.65,10.66,143448.0,10.4989,10.5186,10.4989,10.5087,143448.0
2016-10-28 12:20:00,10.67,10.69,10.67,10.67,54856.0,10.5186,10.5383,10.5186,10.5186,54856.0
2016-10-28 12:30:00,10.66,10.67,10.66,10.67,25600.0,10.5087,10.5186,10.5087,10.5186,25600.0
2016-10-28 12:40:00,10.67,10.67,10.65,10.65,60760.0,10.5186,10.5186,10.4989,10.4989,60760.0
2016-10-28 12:50:00,10.66,10.67,10.66,10.66,56800.0,10.5087,10.5186,10.5087,10.5087,56800.0
2016-10-28 13:00:00,10.67,10.67,10.55,10.55,775248.0,10.5186,10.5186,10.4003,10.4003,775248.0
2016-10-28 13:10:00,10.55,10.59,10.53,10.57,527608.0,10.4003,10.4397,10.3806,10.42,527608.0
2016-10-28 13:20:00,10.58,10.6,10.56,10.57,284944.0,10.4299,10.4496,10.4101,10.42,284944.0
2016-10-28 13:30:00,10.56,10.56,10.49,10.52,992520.0,10.4101,10.4101,10.3411,10.3707,992520.0
2016-10-28 13:40:00,10.51,10.54,10.49,10.52,975504.0,10.3609,10.3904,10.3411,10.3707,975504.0
2016-10-28 13:50:00,10.52,10.54,10.47,10.47,570224.0,10.3707,10.3904,10.3214,10.3214,570224.0
2016-10-28 14:00:00,10.48,10.5,10.45,10.47,366464.0,10.3313,10.351,10.3017,10.3214,366464.0
2016-10-28 14:10:00,10.48,10.53,10.46,10.51,576384.0,10.3313,10.3806,10.3116,10.3609,576384.0
2016-10-28 14:20:00,10.5,10.54,10.5,10.53,459792.0,10.351,10.3904,10.351,10.3806,459792.0
2016-10-28 14:30:00,10.53,10.56,10.52,10.53,418936.0,10.3806,10.4101,10.3707,10.3806,418936.0
2016-10-28 14:40:00,10.52,10.52,10.49,10.5,147480.0,10.3707,10.3707,10.3411,10.351,147480.0
2016-10-28 14:50:00,10.52,10.55,10.51,10.55,134184.0,10.3707,10.4003,10.3609,10.4003,134184.0
2016-10-28 15:00:00,10.55,10.55,10.53,10.53,128288.0,10.4003,10.4003,10.3806,10.3806,128288.0
2016-10-28 15:10:00,10.53,10.53,10.5,10.52,84568.0,10.3806,10.3806,10.351,10.3707,84568.0
2016-10-28 15:20:00,10.52,10.58,10.52,10.57,191192.0,10.3707,10.4299,10.3707,10.42,191192.0
2016-10-28 15:30:00,10.56,10.56,10.53,10.53,66928.0,10.4101,10.4101,10.3806,10.3806,66928.0
2016-10-28 15:40:00,10.53,10.53,10.49,10.51,315712.0,10.3806,10.3806,10.3411,10.3609,315712.0
2016-10-28 15:50:00,10.51,10.52,10.49,10.51,1231352.0,10.3609,10.3707,10.3411,10.3609,1231352.0
2016-10-31 09:30:00,10.59,10.59,10.55,10.57,641560.0,10.4397,10.4397,10.4003,10.42,641560.0
2016-10-31 09:40:00,10.56,10.58,10.55,10.58,386536.0,10.4101,10.4299,10.4003,10.4299,386536.0
2016-10-31 09:50:00,10.58,10.58,10.53,10.53,228600.0,10.4299,10.4299,10.3806,10.3806,228600.0
2016-10-31 10:00:00,10.53,10.55,10.53,10.53,253400.0,10.3806,10.4003,10.3806,10.3806,253400.0
2016-10-31 10:10:00,10.54,10.55,10.54,10.54,671656.0,10.3904,10.4003,10.3904,10.3904,671656.0
2016-10-31 10:20:00,10.54,10.56,10.53,10.56,96232.0,10.3904,10.4101,10.3806,10.4101,96232.0
2016-10-31 10:30:00,10.56,10.56,10.51,10.51,165560.0,10.4101,10.4101,10.3609,10.3609,165560.0
2016-10-31 10:40:00,10.51,10.52,10.5,10.51,134408.0,10.3609,10.3707,10.351,10.3609,134408.0
2016-10-31 10:50:00,10.51,10.55,10.51,10.53,159040.0,10.3609,10.4003,10.3609,10.3806,159040.0
2016-10-31 11:00:00,10.53,10.54,10.52,10.53,96360.0,10.3806,10.3904,10.3707,10.3806,96360.0
2016-10-31 11:10:00,10.53,10.53,10.52,10.53,37600.0,10.3806,10.3806,10.3707,10.3806,37600.0
2016-10-31 11:20:00,10.53,10.56,10.53,10.56,98040.0,10.3806,10.4101,10.3806,10.4101,98040.0
2016-10-31 11:30:00,10.56,10.58,10.56,10.57,63224.0,10.4101,10.4299,10.4101,10.42,63224.0
2016-10-31 11:40:00,10.56,10.57,10.56,10.57,102248.0,10.4101,10.42,10.4101,10.42,102248.0
2016-10-31 11:50:00,10.56,10.58,10.56,10.58,154864.0,10.4101,10.4299,10.4101,10.4299,154864.0
2016-10-31 12:00:00,10.57,10.58,10.56,10.57,175336.0,10.42,10.4299,10.4101,10.42,175336.0
2016-10-31 12:10:00,10.56,10.56,10.56,10.56,48288.0,10.4101,10.4101,10.4101,10.4101,48288.0
2016-10-31 12:20:00,10.55,10.56,10.54,10.56,73392.0,10.4003,10.4101,10.3904,10.4101,73392.0
2016-10-31 12:30:00,10.56,10.57,10.55,10.56,121840.0,10.4101,10.42,10.4003,10.4101,121840.0
2016-10-31 12:40:00,10.56,10.56,10.55,10.55,47600.0,10.4101,10.4101,10.4003,10.4003,47600.0
2016-10-31 12:50:00,10.54,10.54,10.53,10.54,29864.0,10.3904,10.3904,10.3806,10.3904,29864.0
2016-10-31 13:00:00,10.53,10.54,10.53,10.53,74816.0,10.3806,10.3904,10.3806,10.3806,74816.0
2016-10-31 13:10:00,10.53,10.54,10.52,10.52,101600.0,10.3806,10.3904,10.3707,10.3707,101600.0
2016-10-31 13:20:00,10.53,10.53,10.52,10.52,49056.0,10.3806,10.3806,10.3707,10.3707,49056.0
2016-10-31 13:30:00,10.52,10.53,10.52,10.52,8800.0,10.3707,10.3806,10.3707,10.3707,8800.0
2016-10-31 13:40:00,10.52,10.53,10.52,10.52,29640.0,10.3707,10.3806,10.3707,10.3707,29640.0
2016-10-31 13:50:00,10.53,10.53,10.5,10.51,118992.0,10.3806,10.3806,10.351,10.3609,118992.0
2016-10-31 14:00:00,10.51,10.52,10.51,10.51,42400.0,10.3609,10.3707,10.3609,10.3609,42400.0
2016-10-31 14:10:00,10.51,10.51,10.49,10.5,136320.0,10.3609,10.3609,10.3411,10.351,136320.0
2016-10-31 14:20:00,10.5,10.5,10.49,10.49,196520.0,10.351,10.351,10.3411,10.3411,196520.0
2016-10-31 14:30:00,10.49,10.51,10.49,10.51,79600.0,10.3411,10.3609,10.3411,10.3609,79600.0
2016-10-31 14:40:00,10.51,10.51,10.49,10.5,28504.0,10.3609,10.3609,10.3411,10.351,28504.0
2016-10-31 14:50:00,10.49,10.51,10.49,10.5,53440.0,10.3411,10.3609,10.3411,10.351,53440.0
2016-10-31 15:00:00,10.5,10.52,10.49,10.51,161152.0,10.351,10.3707,10.3411,10.3609,161152.0
2016-10-31 15:10:00,10.51,10.53,10.51,10.51,73656.0,10.3609,10.3806,10.3609,10.3609,73656.0
2016-10-31 15:20:00,10.51,10.52,10.5,10.51,99256.0,10.3609,10.3707,10.351,10.3609,99256.0
2016-10-31 15:30:00,10.52,10.52,10.5,10.5,46800.0,10.3707,10.3707,10.351,10.351,46800.0
2016-10-31 15:40:00,10.51,10.51,10.5,10.51,46000.0,10.3609,10.3609,10.351,10.3609,46000.0
2016-10-31 15:50:00,10.51,10.51,10.48,10.49,794624.0,10.3609,10.3609,10.3313,10.3411,794624.0
2016-11-01 09:30:00,10.53,10.53,10.5,10.5,130872.0,10.3806,10.3806,10.351,10.351,130872.0
2016-11-01 09:40:00,10.5,10.5,10.47,10.48,341920.0,10.351,10.351,10.3214,10.3313,341920.0
2016-11-01 09:50:00,10.48,10.48,10.46,10.47,350736.0,10.3313,10.3313,10.3116,10.3214,350736.0
2016-11-01 10:00:00,10.48,10.49,10.45,10.47,453272.0,10.3313,10.3411,10.3017,10.3214,453272.0
2016-11-01 10:10:00,10.46,10.46,10.43,10.44,491352.0,10.3116,10.3116,10.282,10.2918,491352.0
2016-11-01 10:20:00,10.44,10.45,10.44,10.44,173392.0,10.2918,10.3017,10.2918,10.2918,173392.0
2016-11-01 10:30:00,10.43,10.46,10.41,10.42,408064.0,10.282,10.3116,10.2623,10.2721,408064.0
2016-11-01 10:40:00,10.42,10.43,10.4,10.42,110544.0,10.2721,10.282,10.2524,10.2721,110544.0
2016-11-01 10:50:00,10.42,10.44,10.41,10.44,200480.0,10.2721,10.2918,10.2623,10.2918,200480.0
2016-11-01 11:00:00,10.44,10.46,10.44,10.45,181200.0,10.2918,10.3116,10.2918,10.3017,181200.0
2016-11-01 11:10:00,10.45,10.46,10.44,10.45,91896.0,10.3017,10.3116,10.2918,10.3017,91896.0
2016-11-01 11:20:00,10.44,10.45,10.44,10.44,60000.0,10.2918,10.3017,10.2918,10.2918,60000.0
2016-11-01 11:30:00,10.43,10.44,10.41,10.44,140112.0,10.282,10.2918,10.2623,10.2918,140112.0
2016-11-01 11:40:00,10.43,10.44,10.43,10.44,77080.0,10.282,10.2918,10.282,10.2918,77080.0
2016-11-01 11:50:00,10.43,10.43,10.41,10.41,181072.0,10.282,10.282,10.2623,10.2623,181072.0
2016-11-01 12:00:00,10.42,10.42,10.38,10.38,742616.0,10.2721,10.2721,10.2327,10.2327,742616.0
2016-11-01 12:10:00,10.38,10.38,10.34,10.35,270352.0,10.2327,10.2327,10.1933,10.2031,270352.0
2016-11-01 12:20:00,10.35,10.37,10.35,10.35,127904.0,10.2031,10.2228,10.2031,10.2031,127904.0
2016-11-01 12:30:00,10.35,10.38,10.35,10.36,71752.0,10.2031,10.2327,10.2031,10.213,71752.0
2016-11-01 12:40:00,10.36,10.36,10.33,10.33,121776.0,10.213,10.213,10.1834,10.1834,121776.0
2016-11-01 12:50:00,10.32,10.34,10.32,10.34,119584.0,10.1735,10.1933,10.1735,10.1933,119584.0
2016-11-01 13:00:00,10.34,10.34,10.32,10.32,61208.0,10.1933,10.1933,10.1735,10.1735,61208.0
2016-11-01 13:10:00,10.32,10.34,10.29,10.3,170184.0,10.1735,10.1933,10.144,10.1538,170184.0
2016-11-01 13:20:00,10.3,10.3,10.27,10.29,150320.0,10.1538,10.1538,10.1243,10.144,150320.0
2016-11-01 13:30:00,10.29,10.29,10.27,10.27,203152.0,10.144,10.144,10.1243,10.1243,203152.0
2016-11-01 13:40:00,10.27,10.27,10.22,10.23,425648.0,10.1243,10.1243,10.075,10.0848,425648.0
2016-11-01 13:50:00,10.24,10.25,10.23,10.24,81224.0,10.0947,10.1045,10.0848,10.0947,81224.0
2016-11-01 14:00:00,10.24,10.24,10.21,10.22,215152.0,10.0947,10.0947,10.0651,10.075,215152.0
2016-11-01 14:10:00,10.22,10.22,10.15,10.17,284344.0,10.075,10.075,10.006,10.0257,284344.0
2016-11-01 14:20:00,10.18,10.26,10.17,10.25,471864.0,10.0355,10.1144,10.0257,10.1045,471864.0
2016-11-01 14:30:00,10.25,10.29,10.24,10.27,356392.0,10.1045,10.144,10.0947,10.1243,356392.0
2016-11-01 14:40:00,10.27,10.27,10.24,10.24,203256.0,10.1243,10.1243,10.0947,10.0947,203256.0
2016-11-01 14:50:00,10.24,10.26,10.24,10.25,228288.0,10.0947,10.1144,10.0947,10.1045,228288.0
2016-11-01 15:00:00,10.23,10.26,10.22,10.24,141064.0,10.0848,10.1144,10.075,10.0947,141064.0
2016-11-01 15:10:00,10.24,10.27,10.23,10.27,142200.0,10.0947,10.1243,10.0848,10.1243,142200.0
2016-11-01 15:20:00,10.27,10.3,10.26,10.29,425864.0,10.1243,10.1538,10.1144,10.144,425864.0
2016-11-01 15:30:00,10.29,10.31,10.28,10.31,231488.0,10.144,10.1637,10.1341,10.1637,231488.0
2016-11-01 15:40:00,10.31,10.34,10.3,10.33,349432.0,10.1637,10.1933,10.1538,10.1834,349432.0
2016-11-01 15:50:00,10.33,10.34,10.31,10.33,584136.0,10.1834,10.1933,10.1637,10.1834,584136.0
2016-11-02 09:30:00,10.32,10.35,10.3,10.34,272728.0,10.1735,10.2031,10.1538,10.1933,272728.0
2016-11-02 09:40:00,10.34,10.36,10.32,10.35,239224.0,10.1933,10.213,10.1735,10.2031,239224.0
2016-11-02 09:50:00,10.35,10.35,10.33,10.35,117200.0,10.2031,10.2031,10.1834,10.2031,117200.0
2016-11-02 10:00:00,10.34,10.36,10.33,10.34,290352.0,10.1933,10.213,10.1834,10.1933,290352.0
2016-11-02 10:10:00,10.35,10.35,10.31,10.31,183952.0,10.2031,10.2031,10.1637,10.1637,183952.0
2016-11-02 10:20:00,10.31,10.33,10.29,10.31,133864.0,10.1637,10.1834,10.144,10.1637,133864.0
2016-11-02 10:30:00,10.31,10.31,10.28,10.31,856568.0,10.1637,10.1637,10.1341,10.1637,856568.0
2016-11-02 10:40:00,10.31,10.31,10.27,10.29,166328.0,10.1637,10.1637,10.1243,10.144,166328.0
2016-11-02 10:50:00,10.28,10.28,10.26,10.27,114400.0,10.1341,10.1341,10.1144,10.1243,114400.0
2016-11-02 11:00:00,10.27,10.28,10.26,10.28,105512.0,10.1243,10.1341,10.1144,10.1341,105512.0
2016-11-02 11:10:00,10.29,10.33,10.29,10.33,286144.0,10.144,10.1834,10.144,10.1834,286144.0
2016-11-02 11:20:00,10.32,10.33,10.31,10.32,170024.0,10.1735,10.1834,10.1637,10.1735,170024.0
2016-11-02 11:30:00,10.32,10.32,10.28,10.29,41600.0,10.1735,10.1735,10.1341,10.144,41600.0
2016-11-02 11:40:00,10.29,10.29,10.28,10.29,154792.0,10.144,10.144,10.1341,10.144,154792.0
2016-11-02 11:50:00,10.29,10.29,10.27,10.28,35704.0,10.144,10.144,10.1243,10.1341,35704.0
2016-11-02 12:00:00,10.27,10.28,10.26,10.28,156744.0,10.1243,10.1341,10.1144,10.1341,156744.0
2016-11-02 12:10:00,10.28,10.29,10.26,10.27,46640.0,10.1341,10.144,10.1144,10.1243,46640.0
2016-11-02 12:20:00,10.26,10.26,10.25,10.26,93656.0,10.1144,10.1144,10.1045,10.1144,93656.0
2016-11-02 12:30:00,10.26,10.26,10.24,10.24,50144.0,10.1144,10.1144,10.0947,10.0947,50144.0
2016-11-02 12:40:00,10.25,10.25,10.24,10.25,22000.0,10.1045,10.1045,10.0947,10.1045,22000.0
2016-11-02 12:50:00,10.25,10.25,10.24,10.25,230856.0,10.1045,10.1045,10.0947,10.1045,230856.0
2016-11-02 13:00:00,10.25,10.26,10.2,10.21,128712.0,10.1045,10.1144,10.0553,10.0651,128712.0
2016-11-02 13:10:00,10.21,10.22,10.17,10.17,203344.0,10.0651,10.075,10.0257,10.0257,203344.0
2016-11-02 13:20:00,10.17,10.19,10.16,10.19,139080.0,10.0257,10.0454,10.0158,10.0454,139080.0
2016-11-02 13:30:00,10.19,10.19,10.18,10.18,63496.0,10.0454,10.0454,10.0355,10.0355,63496.0
2016-11-02 13:40:00,10.19,10.2,10.18,10.2,22800.0,10.0454,10.0553,10.0355,10.0553,22800.0
2016-11-02 13:50:00,10.19,10.21,10.19,10.2,50960.0,10.0454,10.0651,10.0454,10.0553,50960.0
2016-11-02 14:00:00,10.2,10.23,10.12,10.12,779688.0,10.0553,10.0848,9.9764,9.9764,779688.0
2016-11-02 14:10:00,10.13,10.22,10.13,10.22,434312.0,9.9862,10.075,9.9862,10.075,434312.0
2016-11-02 14:20:00,10.22,10.26,10.2,10.24,424976.0,10.075,10.1144,10.0553,10.0947,424976.0
2016-11-02 14:30:00,10.23,10.26,10.22,10.23,295080.0,10.0848,10.1144,10.075,10.0848,295080.0
2016-11-02 14:40:00,10.23,10.24,10.19,10.2,277624.0,10.0848,10.0947,10.0454,10.0553,277624.0
2016-11-02 14:50:00,10.19,10.2,10.17,10.19,197096.0,10.0454,10.0553,10.0257,10.0454,197096.0
2016-11-02 15:00:00,10.18,10.2,10.17,10.19,125376.0,10.0355,10.0553,10.0257,10.0454,125376.0
2016-11-02 15:10:00,10.21,10.21,10.17,10.18,229920.0,10.0651,10.0651,10.0257,10.0355,229920.0
2016-11-02 15:20:00,10.19,10.23,10.19,10.22,313752.0,10.0454,10.0848,10.0454,10.075,313752.0
2016-11-02 15:30:00,10.22,10.23,10.19,10.19,99936.0,10.075,10.0848,10.0454,10.0454,99936.0
2016-11-02 15:40:00,10.2,10.21,10.18,10.2,204936.0,10.0553,10.0651,10.0355,10.0553,204936.0
2016-11-02 15:50:00,10.2,10.2,10.15,10.17,633984.0,10.0553,10.0553,10.006,10.0257,633984.0
2016-11-03 09:30:00,10.13,10.2,10.13,10.19,451368.0,9.9862,10.0553,9.9862,10.0454,451368.0
2016-11-03 09:40:00,10.19,10.19,10.14,10.15,392896.0,10.0454,10.0454,9.9961,10.006,392896.0
2016-11-03 09:50:00,10.15,10.15,10.11,10.11,132656.0,10.006,10.006,9.9665,9.9665,132656.0
2016-11-03 10:00:00,10.11,10.15,10.1,10.14,234672.0,9.9665,10.006,9.9567,9.9961,234672.0
2016-11-03 10:10:00,10.13,10.14,10.1,10.11,170840.0,9.9862,9.9961,9.9567,9.9665,170840.0
2016-11-03 10:20:00,10.12,10.15,10.12,10.14,190536.0,9.9764,10.006,9.9764,9.9961,190536.0
2016-11-03 10:30:00,10.14,10.16,10.13,10.15,128544.0,9.9961,10.0158,9.9862,10.006,128544.0
2016-11-03 10:40:00,10.15,10.15,10.13,10.14,206616.0,10.006,10.006,9.9862,9.9961,206616.0
2016-11-03 10:50:00,10.14,10.14,10.11,10.12,436024.0,9.9961,9.9961,9.9665,9.9764,436024.0
2016-11-03 11:00:00,10.11,10.13,10.09,10.13,202504.0,9.9665,9.9862,9.9468,9.9862,202504.0
2016-11-03 11:10:00,10.12,10.13,10.12,10.12,44656.0,9.9764,9.9862,9.9764,9.9764,44656.0
2016-11-03 11:20:00,10.13,10.14,10.12,10.14,57160.0,9.9862,9.9961,9.9764,9.9961,57160.0
2016-11-03 11:30:00,10.14,10.14,10.13,10.14,54400.0,9.9961,9.9961,9.9862,9.9961,54400.0
2016-11-03 11:40:00,10.13,10.13,10.13,10.13,12000.0,9.9862,9.9862,9.9862,9.9862,12000.0
2016-11-03 11:50:00,10.13,10.13,10.11,10.11,42808.0,9.9862,9.9862,9.9665,9.9665,42808.0
2016-11-03 12:00:00,10.11,10.11,10.07,10.08,121888.0,9.9665,9.9665,9.9271,9.937,121888.0
2016-11-03 12:10:00,10.08,10.08,10.06,10.06,62144.0,9.937,9.937,9.9172,9.9172,62144.0
2016-11-03 12:20:00,10.06,10.06,10.05,10.06,134320.0,9.9172,9.9172,9.9074,9.9172,134320.0
2016-11-03 12:30:00,10.05,10.06,10.03,10.04,129160.0,9.9074,9.9172,9.8877,9.8975,129160.0
2016-11-03 12:40:00,10.04,10.04,10.02,10.02,114712.0,9.8975,9.8975,9.8778,9.8778,114712.0
2016-11-03 12:50:00,10.04,10.06,10.04,10.05,115288.0,9.8975,9.9172,9.8975,9.9074,115288.0
2016-11-03 13:00:00,10.03,10.03,10.02,10.02,36720.0,9.8877,9.8877,9.8778,9.8778,36720.0
2016-11-03 13:10:00,10.02,10.03,10.02,10.02,23032.0,9.8778,9.8877,9.8778,9.8778,23032.0
2016-11-03 13:20:00,10.02,10.06,10.02,10.06,153960.0,9.8778,9.9172,9.8778,9.9172,153960.0
2016-11-03 13:30:00,10.05,10.05,10.03,10.03,58976.0,9.9074,9.9074,9.8877,9.8877,58976.0
2016-11-03 13:40:00,10.03,10.04,10.02,10.03,64816.0,9.8877,9.8975,9.8778,9.8877,64816.0
2016-11-03 13:50:00,10.03,10.04,10.01,10.01,87896.0,9.8877,9.8975,9.8679,9.8679,87896.0
2016-11-03 14:00:00,10.01,10.03,10.0,10.03,96704.0,9.8679,9.8877,9.8581,9.8877,96704.0
2016-11-03 14:10:00,10.03,10.04,9.99,10.0,232680.0,9.8877,9.8975,9.8482,9.8581,232680.0
2016-11-03 14:20:00,10.0,10.02,10.0,10.01,57728.0,9.8581,9.8778,9.8581,9.8679,57728.0
2016-11-03 14:30:00,10.01,10.02,10.0,10.0,48064.0,9.8679,9.8778,9.8581,9.8581,48064.0
2016-11-03 14:40:00,10.0,10.0,9.99,10.0,119912.0,9.8581,9.8581,9.8482,9.8581,119912.0
2016-11-03 14:50:00,10.0,10.02,10.0,10.02,124240.0,9.8581,9.8778,9.8581,9.8778,124240.0
2016-11-03 15:00:00,10.01,10.01,9.99,9.99,52792.0,9.8679,9.8679,9.8482,9.8482,52792.0
2016-11-03 15:10:00,9.99,10.0,9.97,9.98,93296.0,9.8482,9.8581,9.8285,9.8384,93296.0
2016-11-03 15:20:00,9.98,9.99,9.98,9.99,76136.0,9.8384,9.8482,9.8384,9.8482,76136.0
2016-11-03 15:30:00,9.98,9.99,9.96,9.96,245504.0,9.8384,9.8482,9.8187,9.8187,245504.0
2016-11-03 15:40:00,9.95,9.97,9.95,9.95,523776.0,9.8088,9.8285,9.8088,9.8088,523776.0
2016-11-03 15:50:00,9.95,9.98,9.95,9.97,381000.0,9.8088,9.8384,9.8088,9.8285,381000.0
2016-11-04 09:30:00,9.92,10.0,9.86,9.99,1851232.0,9.7792,9.8581,9.7201,9.8482,1851232.0
2016-11-04 09:40:00,9.97,9.99,9.93,9.93,405016.0,9.8285,9.8482,9.7891,9.7891,405016.0
2016-11-04 09:50:00,9.92,9.95,9.89,9.9,474416.0,9.7792,9.8088,9.7496,9.7595,474416.0
2016-11-04 10:00:00,9.91,9.97,9.91,9.97,136424.0,9.7694,9.8285,9.7694,9.8285,136424.0
2016-11-04 10:10:00,9.97,9.99,9.93,9.98,382016.0,9.8285,9.8482,9.7891,9.8384,382016.0
2016-11-04 10:20:00,9.97,10.0,9.97,9.99,321704.0,9.8285,9.8581,9.8285,9.8482,321704.0
2016-11-04 10:30:00,9.99,10.01,9.98,10.01,344264.0,9.8482,9.8679,9.8384,9.8679,344264.0
2016-11-04 10:40:00,10.01,10.02,10.0,10.01,188208.0,9.8679,9.8778,9.8581,9.8679,188208.0
2016-11-04 10:50:00,10.01,10.02,9.99,10.0,262672.0,9.8679,9.8778,9.8482,9.8581,262672.0
2016-11-04 11:00:00,9.99,10.03,9.99,10.01,144472.0,9.8482,9.8877,9.8482,9.8679,144472.0
2016-11-04 11:10:00,10.01,10.03,10.0,10.03,267952.0,9.8679,9.8877,9.8581,9.8877,267952.0
2016-11-04 11:20:00,10.03,10.03,10.01,10.03,85776.0,9.8877,9.8877,9.8679,9.8877,85776.0
2016-11-04 11:30:00,10.03,10.03,9.99,9.99,182568.0,9.8877,9.8877,9.8482,9.8482,182568.0
2016-11-04 11:40:00,9.99,10.0,9.99,9.99,96848.0,9.8482,9.8581,9.8482,9.8482,96848.0
2016-11-04 11:50:00,9.99,10.0,9.98,10.0,80392.0,9.8482,9.8581,9.8384,9.8581,80392.0
2016-11-04 12:00:00,10.01,10.02,10.01,10.02,90696.0,9.8679,9.8778,9.8679,9.8778,90696.0
2016-11-04 12:10:00,10.02,10.04,10.02,10.03,169488.0,9.8778,9.8975,9.8778,9.8877,169488.0
2016-11-04 12:20:00,10.03,10.03,10.02,10.02,159912.0,9.8877,9.8877,9.8778,9.8778,159912.0
2016-11-04 12:30:00,10.03,10.03,10.01,10.01,72352.0,9.8877,9.8877,9.8679,9.8679,72352.0
2016-11-04 12:40:00,10.02,10.03,10.02,10.03,36992.0,9.8778,9.8877,9.8778,9.8877,36992.0
2016-11-04 12:50:00,10.02,10.04,10.02,10.04,19184.0,9.8778,9.8975,9.8778,9.8975,19184.0
2016-11-04 13:00:00,10.04,10.05,10.04,10.05,52000.0,9.8975,9.9074,9.8975,9.9074,52000.0
2016-11-04 13:10:00,10.04,10.05,10.03,10.05,112968.0,9.8975,9.9074,9.8877,9.9074,112968.0
2016-11-04 13:20:00,10.04,10.04,10.01,10.02,126056.0,9.8975,9.8975,9.8679,9.8778,126056.0
2016-11-04 13:30:00,10.02,10.04,10.02,10.04,86952.0,9.8778,9.8975,9.8778,9.8975,86952.0
2016-11-04 13:40:00,10.04,10.04,10.02,10.03,164000.0,9.8975,9.8975,9.8778,9.8877,164000.0
2016-11-04 13:50:00,10.03,10.03,10.02,10.02,8784.0,9.8877,9.8877,9.8778,9.8778,8784.0
2016-11-04 14:00:00,10.02,10.02,10.0,10.0,58472.0,9.8778,9.8778,9.8581,9.8581,58472.0
2016-11-04 14:10:00,10.0,10.02,10.0,10.01,45200.0,9.8581,9.8778,9.8581,9.8679,45200.0
2016-11-04 14:20:00,10.01,10.01,10.0,10.0,42920.0,9.8679,9.8679,9.8581,9.8581,42920.0
2016-11-04 14:30:00,10.0,10.0,9.97,9.97,70400.0,9.8581,9.8581,9.8285,9.8285,70400.0
2016-11-04 14:40:00,9.98,9.98,9.96,9.96,82720.0,9.8384,9.8384,9.8187,9.8187,82720.0
2016-11-04 14:50:00,9.97,9.97,9.95,9.96,124120.0,9.8285,9.8285,9.8088,9.8187,124120.0
2016-11-04 15:00:00,9.96,9.96,9.93,9.93,107936.0,9.8187,9.8187,9.7891,9.7891,107936.0
2016-11-04 15:10:00,9.93,9.95,9.93,9.94,101856.0,9.7891,9.8088,9.7891,9.7989,101856.0
2016-11-04 15:20:00,9.94,9.95,9.93,9.94,98056.0,9.7989,9.8088,9.7891,9.7989,98056.0
2016-11-04 15:30:00,9.94,9.94,9.9,9.92,195208.0,9.7989,9.7989,9.7595,9.7792,195208.0
2016-11-04 15:40:00,9.91,9.92,9.89,9.91,117496.0,9.7694,9.7792,9.7496,9.7694,117496.0
2016-11-04 15:50:00,9.9,9.91,9.88,9.89,369784.0,9.7595,9.7694,9.7398,9.7496,369784.0
2016-11-07 09:30:00,10.21,10.22,10.19,10.22,1435184.0,10.0651,10.075,10.0454,10.075,1435184.0
2016-11-07 09:40:00,10.22,10.24,10.22,10.22,248616.0,10.075,10.0947,10.075,10.075,248616.0
2016-11-07 09:50:00,10.23,10.23,10.21,10.23,176232.0,10.0848,10.0848,10.0651,10.0848,176232.0
2016-11-07 10:00:00,10.23,10.25,10.23,10.25,211872.0,10.0848,10.1045,10.0848,10.1045,211872.0
2016-11-07 10:10:00,10.24,10.25,10.24,10.25,88144.0,10.0947,10.1045,10.0947,10.1045,88144.0
2016-11-07 10:20:00,10.25,10.26,10.25,10.26,163960.0,10.1045,10.1144,10.1045,10.1144,163960.0
2016-11-07 10:30:00,10.26,10.3,10.25,10.29,422232.0,10.1144,10.1538,10.1045,10.144,422232.0
2016-11-07 10:40:00,10.29,10.29,10.28,10.29,190920.0,10.144,10.144,10.1341,10.144,190920.0
2016-11-07 10:50:00,10.29,10.32,10.28,10.32,211968.0,10.144,10.1735,10.1341,10.1735,211968.0
2016-11-07 11:00:00,10.33,10.34,10.32,10.34,152744.0,10.1834,10.1933,10.1735,10.1933,152744.0
2016-11-07 11:10:00,10.34,10.36,10.34,10.34,150640.0,10.1933,10.213,10.1933,10.1933,150640.0
2016-11-07 11:20:00,10.34,10.35,10.34,10.35,88416.0,10.1933,10.2031,10.1933,10.2031,88416.0
2016-11-07 11:30:00,10.35,10.37,10.35,10.36,88736.0,10.2031,10.2228,10.2031,10.213,88736.0
2016-11-07 11:40:00,10.36,10.37,10.36,10.36,89760.0,10.213,10.2228,10.213,10.213,89760.0
2016-11-07 11:50:00,10.36,10.37,10.36,10.37,165936.0,10.213,10.2228,10.213,10.2228,165936.0
2016-11-07 12:00:00,10.37,10.38,10.37,10.37,159376.0,10.2228,10.2327,10.2228,10.2228,159376.0
2016-11-07 12:10:00,10.36,10.37,10.36,10.36,117512.0,10.213,10.2228,10.213,10.213,117512.0
2016-11-07 12:20:00,10.36,10.36,10.36,10.36,75240.0,10.213,10.213,10.213,10.213,75240.0
2016-11-07 12:30:00,10.37,10.37,10.35,10.36,123200.0,10.2228,10.2228,10.2031,10.213,123200.0
2016-11-07 12:40:00,10.35,10.36,10.35,10.35,87528.0,10.2031,10.213,10.2031,10.2031,87528.0
2016-11-07 12:50:00,10.36,10.36,10.35,10.36,47208.0,10.213,10.213,10.2031,10.213,47208.0
2016-11-07 13:00:00,10.37,10.37,10.36,10.37,142464.0,10.2228,10.2228,10.213,10.2228,142464.0
2016-11-07 13:10:00,10.36,10.37,10.36,10.36,109472.0,10.213,10.2228,10.213,10.213,109472.0
2016-11-07 13:20:00,10.36,10.37,10.35,10.36,102560.0,10.213,10.2228,10.2031,10.213,102560.0
2016-11-07 13:30:00,10.37,10.38,10.36,10.37,130008.0,10.2228,10.2327,10.213,10.2228,130008.0
2016-11-07 13:40:00,10.37,10.38,10.37,10.38,66472.0,10.2228,10.2327,10.2228,10.2327,66472.0
2016-11-07 13:50:00,10.38,10.38,10.37,10.37,121320.0,10.2327,10.2327,10.2228,10.2228,121320.0
2016-11-07 14:00:00,10.37,10.37,10.36,10.36,95064.0,10.2228,10.2228,10.213,10.213,95064.0
2016-11-07 14:10:00,10.37,10.37,10.36,10.37,61880.0,10.2228,10.2228,10.213,10.2228,61880.0
2016-11-07 14:20:00,10.37,10.37,10.36,10.36,69024.0,10.2228,10.2228,10.213,10.213,69024.0
2016-11-07 14:30:00,10.36,10.36,10.35,10.35,51112.0,10.213,10.213,10.2031,10.2031,51112.0
2016-11-07 14:40:00,10.35,10.35,10.31,10.31,125064.0,10.2031,10.2031,10.1637,10.1637,125064.0
2016-11-07 14:50:00,10.31,10.33,10.31,10.32,72080.0,10.1637,10.1834,10.1637,10.1735,72080.0
2016-11-07 15:00:00,10.32,10.33,10.31,10.32,95480.0,10.1735,10.1834,10.1637,10.1735,95480.0
2016-11-07 15:10:00,10.32,10.34,10.32,10.34,55776.0,10.1735,10.1933,10.1735,10.1933,55776.0
2016-11-07 15:20:00,10.34,10.34,10.32,10.32,45600.0,10.1933,10.1933,10.1735,10.1735,45600.0
2016-11-07 15:30:00,10.33,10.33,10.31,10.33,209520.0,10.1834,10.1834,10.1637,10.1834,209520.0
2016-11-07 15:40:00,10.33,10.38,10.33,10.38,249088.0,10.1834,10.2327,10.1834,10.2327,249088.0
2016-11-07 15:50:00,10.38,10.39,10.37,10.37,512160.0,10.2327,10.2426,10.2228,10.2228,512160.0
2016-11-08 09:30:00,10.34,10.35,10.32,10.34,585944.0,10.1933,10.2031,10.1735,10.1933,585944.0
2016-11-08 09:40:00,10.34,10.36,10.32,10.32,426424.0,10.1933,10.213,10.1735,10.1735,426424.0
2016-11-08 09:50:00,10.32,10.32,10.3,10.31,239088.0,10.1735,10.1735,10.1538,10.1637,239088.0
2016-11-08 10:00:00,10.31,10.33,10.31,10.32,63736.0,10.1637,10.1834,10.1637,10.1735,63736.0
2016-11-08 10:10:00,10.32,10.33,10.31,10.32,187360.0,10.1735,10.1834,10.1637,10.1735,187360.0
2016-11-08 10:20:00,10.32,10.34,10.32,10.34,52800.0,10.1735,10.1933,10.1735,10.1933,52800.0
2016-11-08 10:30:00,10.35,10.36,10.35,10.35,106504.0,10.2031,10.213,10.2031,10.2031,106504.0
2016-11-08 10:40:00,10.35,10.36,10.34,10.36,88480.0,10.2031,10.213,10.1933,10.213,88480.0
2016-11-08 10:50:00,10.36,10.37,10.36,10.37,148720.0,10.213,10.2228,10.213,10.2228,148720.0
2016-11-08 11:00:00,10.37,10.39,10.36,10.39,274264.0,10.2228,10.2426,10.213,10.2426,274264.0
2016-11-08 11:10:00,10.39,10.44,10.38,10.44,386424.0,10.2426,10.2918,10.2327,10.2918,386424.0
2016-11-08 11:20:00,10.44,10.46,10.43,10.44,418656.0,10.2918,10.3116,10.282,10.2918,418656.0
2016-11-08 11:30:00,10.43,10.47,10.43,10.47,292472.0,10.282,10.3214,10.282,10.3214,292472.0
2016-11-08 11:40:00,10.46,10.47,10.46,10.47,207088.0,10.3116,10.3214,10.3116,10.3214,207088.0
2016-11-08 11:50:00,10.47,10.5,10.47,10.5,207584.0,10.3214,10.351,10.3214,10.351,207584.0
2016-11-08 12:00:00,10.5,10.53,10.5,10.53,296744.0,10.351,10.3806,10.351,10.3806,296744.0
2016-11-08 12:10:00,10.53,10.57,10.53,10.56,301560.0,10.3806,10.42,10.3806,10.4101,301560.0
2016-11-08 12:20:00,10.56,10.58,10.56,10.56,211616.0,10.4101,10.4299,10.4101,10.4101,211616.0
2016-11-08 12:30:00,10.56,10.56,10.54,10.55,239912.0,10.4101,10.4101,10.3904,10.4003,239912.0
2016-11-08 12:40:00,10.55,10.57,10.55,10.57,111360.0,10.4003,10.42,10.4003,10.42,111360.0
2016-11-08 12:50:00,10.57,10.6,10.57,10.59,333848.0,10.42,10.4496,10.42,10.4397,333848.0
2016-11-08 13:00:00,10.59,10.59,10.54,10.54,251008.0,10.4397,10.4397,10.3904,10.3904,251008.0
2016-11-08 13:10:00,10.54,10.56,10.53,10.53,105504.0,10.3904,10.4101,10.3806,10.3806,105504.0
2016-11-08 13:20:00,10.53,10.54,10.53,10.54,115280.0,10.3806,10.3904,10.3806,10.3904,115280.0
2016-11-08 13:30:00,10.54,10.56,10.53,10.55,136880.0,10.3904,10.4101,10.3806,10.4003,136880.0
2016-11-08 13:40:00,10.55,10.56,10.54,10.54,114080.0,10.4003,10.4101,10.3904,10.3904,114080.0
2016-11-08 13:50:00,10.54,10.55,10.53,10.53,38784.0,10.3904,10.4003,10.3806,10.3806,38784.0
2016-11-08 14:00:00,10.53,10.53,10.52,10.52,112560.0,10.3806,10.3806,10.3707,10.3707,112560.0
2016-11-08 14:10:00,10.52,10.52,10.47,10.48,234512.0,10.3707,10.3707,10.3214,10.3313,234512.0
2016-11-08 14:20:00,10.48,10.51,10.48,10.49,176408.0,10.3313,10.3609,10.3313,10.3411,176408.0
2016-11-08 14:30:00,10.49,10.5,10.47,10.48,119208.0,10.3411,10.351,10.3214,10.3313,119208.0
2016-11-08 14:40:00,10.48,10.48,10.45,10.48,210144.0,10.3313,10.3313,10.3017,10.3313,210144.0
2016-11-08 14:50:00,10.48,10.49,10.48,10.49,134536.0,10.3313,10.3411,10.3313,10.3411,134536.0
2016-11-08 15:00:00,10.49,10.52,10.49,10.52,129480.0,10.3411,10.3707,10.3411,10.3707,129480.0
2016-11-08 15:10:00,10.53,10.53,10.5,10.51,58400.0,10.3806,10.3806,10.351,10.3609,58400.0
2016-11-08 15:20:00,10.52,10.53,10.52,10.53,89304.0,10.3707,10.3806,10.3707,10.3806,89304.0
2016-11-08 15:30:00,10.53,10.56,10.53,10.56,754480.0,10.3806,10.4101,10.3806,10.4101,754480.0
2016-11-08 15:40:00,10.56,10.56,10.54,10.54,723576.0,10.4101,10.4101,10.3904,10.3904,723576.0
2016-11-08 15:50:00,10.54,10.55,10.48,10.51,566072.0,10.3904,10.4003,10.3313,10.3609,566072.0
2016-11-09 09:30:00,10.24,10.48,10.23,10.29,1476104.0,10.0947,10.3313,10.0848,10.144,1476104.0
2016-11-09 09:40:00,10.29,10.47,10.24,10.46,907608.0,10.144,10.3214,10.0947,10.3116,907608.0
2016-11-09 09:50:00,10.46,10.51,10.44,10.46,374760.0,10.3116,10.3609,10.2918,10.3116,374760.0
2016-11-09 10:00:00,10.46,10.46,10.34,10.34,662504.0,10.3116,10.3116,10.1933,10.1933,662504.0
2016-11-09 10:10:00,10.34,10.37,10.29,10.3,523600.0,10.1933,10.2228,10.144,10.1538,523600.0
2016-11-09 10:20:00,10.29,10.35,10.28,10.34,136400.0,10.144,10.2031,10.1341,10.1933,136400.0
2016-11-09 10:30:00,10.35,10.35,10.27,10.3,97360.0,10.2031,10.2031,10.1243,10.1538,97360.0
2016-11-09 10:40:00,10.29,10.33,10.28,10.3,205720.0,10.144,10.1834,10.1341,10.1538,205720.0
2016-11-09 10:50:00,10.29,10.39,10.29,10.38,403224.0,10.144,10.2426,10.144,10.2327,403224.0
2016-11-09 11:00:00,10.38,10.41,10.37,10.38,614456.0,10.2327,10.2623,10.2228,10.2327,614456.0
2016-11-09 11:10:00,10.4,10.46,10.4,10.46,380808.0,10.2524,10.3116,10.2524,10.3116,380808.0
2016-11-09 11:20:00,10.45,10.49,10.44,10.48,347384.0,10.3017,10.3411,10.2918,10.3313,347384.0
2016-11-09 11:30:00,10.49,10.6,10.49,10.55,490384.0,10.3411,10.4496,10.3411,10.4003,490384.0
2016-11-09 11:40:00,10.55,10.6,10.53,10.6,521560.0,10.4003,10.4496,10.3806,10.4496,521560.0
2016-11-09 11:50:00,10.61,10.63,10.55,10.55,542944.0,10.4594,10.4791,10.4003,10.4003,542944.0
2016-11-09 12:00:00,10.56,10.58,10.47,10.48,256632.0,10.4101,10.4299,10.3214,10.3313,256632.0
2016-11-09 12:10:00,10.47,10.54,10.46,10.53,258440.0,10.3214,10.3904,10.3116,10.3806,258440.0
2016-11-09 12:20:00,10.53,10.54,10.51,10.53,177400.0,10.3806,10.3904,10.3609,10.3806,177400.0
2016-11-09 12:30:00,10.53,10.58,10.51,10.53,245192.0,10.3806,10.4299,10.3609,10.3806,245192.0
2016-11-09 12:40:00,10.54,10.56,10.53,10.54,98320.0,10.3904,10.4101,10.3806,10.3904,98320.0
2016-11-09 12:50:00,10.54,10.59,10.54,10.59,146600.0,10.3904,10.4397,10.3904,10.4397,146600.0
2016-11-09 13:00:00,10.59,10.59,10.54,10.54,56720.0,10.4397,10.4397,10.3904,10.3904,56720.0
2016-11-09 13:10:00,10.55,10.59,10.51,10.51,197920.0,10.4003,10.4397,10.3609,10.3609,197920.0
2016-11-09 13:20:00,10.51,10.51,10.41,10.44,233848.0,10.3609,10.3609,10.2623,10.2918,233848.0
2016-11-09 13:30:00,10.44,10.5,10.43,10.48,231568.0,10.2918,10.351,10.282,10.3313,231568.0
2016-11-09 13:40:00,10.49,10.54,10.49,10.53,195920.0,10.3411,10.3904,10.3411,10.3806,195920.0
2016-11-09 13:50:00,10.53,10.54,10.47,10.47,72360.0,10.3806,10.3904,10.3214,10.3214,72360.0
2016-11-09 14:00:00,10.47,10.5,10.45,10.49,73168.0,10.3214,10.351,10.3017,10.3411,73168.0
2016-11-09 14:10:00,10.5,10.54,10.5,10.51,97280.0,10.351,10.3904,10.351,10.3609,97280.0
2016-11-09 14:20:00,10.52,10.56,10.51,10.53,194728.0,10.3707,10.4101,10.3609,10.3806,194728.0
2016-11-09 14:30:00,10.54,10.58,10.54,10.58,195776.0,10.3904,10.4299,10.3904,10.4299,195776.0
2016-11-09 14:40:00,10.58,10.6,10.55,10.57,187784.0,10.4299,10.4496,10.4003,10.42,187784.0
2016-11-09 14:50:00,10.57,10.57,10.52,10.53,134160.0,10.42,10.42,10.3707,10.3806,134160.0
2016-11-09 15:00:00,10.55,10.58,10.54,10.57,76560.0,10.4003,10.4299,10.3904,10.42,76560.0
2016-11-09 15:10:00,10.57,10.62,10.57,10.62,305064.0,10.42,10.4693,10.42,10.4693,305064.0
2016-11-09 15:20:00,10.62,10.63,10.59,10.59,224360.0,10.4693,10.4791,10.4397,10.4397,224360.0
2016-11-09 15:30:00,10.6,10.6,10.56,10.57,310888.0,10.4496,10.4496,10.4101,10.42,310888.0
2016-11-09 15:40:00,10.57,10.58,10.54,10.56,285680.0,10.42,10.4299,10.3904,10.4101,285680.0
2016-11-09 15:50:00,10.56,10.6,10.56,10.59,494432.0,10.4101,10.4496,10.4101,10.4397,494432.0
2016-11-10 09:30:00,10.68,10.7,10.64,10.66,827432.0,10.5284,10.5482,10.489,10.5087,827432.0
2016-11-10 09:40:00,10.65,10.72,10.65,10.7,737664.0,10.4989,10.5679,10.4989,10.5482,737664.0
2016-11-10 09:50:00,10.7,10.71,10.57,10.57,823832.0,10.5482,10.558,10.42,10.42,823832.0
2016-11-10 10:00:00,10.57,10.6,10.45,10.45,929064.0,10.42,10.4496,10.3017,10.3017,929064.0
2016-11-10 10:10:00,10.44,10.44,10.33,10.33,870960.0,10.2918,10.2918,10.1834,10.1834,870960.0
2016-11-10 10:20:00,10.32,10.38,10.16,10.17,1118288.0,10.1735,10.2327,10.0158,10.0257,1118288.0
2016-11-10 10:30:00,10.17,10.26,9.97,9.99,1208504.0,10.0257,10.1144,9.8285,9.8482,1208504.0
2016-11-10 10:40:00,9.99,10.21,9.99,10.15,1556528.0,9.8482,10.0651,9.8482,10.006,1556528.0
2016-11-10 10:50:00,10.16,10.2,10.08,10.09,972080.0,10.0158,10.0553,9.937,9.9468,972080.0
2016-11-10 11:00:00,10.08,10.19,10.06,10.17,695608.0,9.937,10.0454,9.9172,10.0257,695608.0
2016-11-10 11:10:00,10.15,10.18,10.1,10.12,512360.0,10.006,10.0355,9.9567,9.9764,512360.0
2016-11-10 11:20:00,10.14,10.26,10.14,10.22,663424.0,9.9961,10.1144,9.9961,10.075,663424.0
2016-11-10 11:30:00,10.22,10.22,10.13,10.14,429576.0,10.075,10.075,9.9862,9.9961,429576.0
2016-11-10 11:40:00,10.14,10.24,10.13,10.18,659448.0,9.9961,10.0947,9.9862,10.0355,659448.0
2016-11-10 11:50:00,10.18,10.19,10.1,10.12,609224.0,10.0355,10.0454,9.9567,9.9764,609224.0
2016-11-10 12:00:00,10.12,10.18,10.12,10.13,497344.0,9.9764,10.0355,9.9764,9.9862,497344.0
2016-11-10 12:10:00,10.13,10.15,10.12,10.12,366712.0,9.9862,10.006,9.9764,9.9764,366712.0
2016-11-10 12:20:00,10.12,10.15,10.11,10.13,287960.0,9.9764,10.006,9.9665,9.9862,287960.0
2016-11-10 12:30:00,10.14,10.2,10.13,10.15,384248.0,9.9961,10.0553,9.9862,10.006,384248.0
2016-11-10 12:40:00,10.15,10.17,10.1,10.17,329304.0,10.006,10.0257,9.9567,10.0257,329304.0
2016-11-10 12:50:00,10.16,10.26,10.16,10.25,631864.0,10.0158,10.1144,10.0158,10.1045,631864.0
2016-11-10 13:00:00,10.26,10.3,10.23,10.3,352360.0,10.1144,10.1538,10.0848,10.1538,352360.0
2016-11-10 13:10:00,10.3,10.33,10.29,10.3,620032.0,10.1538,10.1834,10.144,10.1538,620032.0
2016-11-10 13:20:00,10.29,10.33,10.26,10.29,461856.0,10.144,10.1834,10.1144,10.144,461856.0
2016-11-10 13:30:00,10.29,10.32,10.28,10.3,385600.0,10.144,10.1735,10.1341,10.1538,385600.0
2016-11-10 13:40:00,10.31,10.39,10.31,10.39,585896.0,10.1637,10.2426,10.1637,10.2426,585896.0
2016-11-10 13:50:00,10.38,10.4,10.34,10.36,396696.0,10.2327,10.2524,10.1933,10.213,396696.0
2016-11-10 14:00:00,10.36,10.4,10.35,10.36,215000.0,10.213,10.2524,10.2031,10.213,215000.0
2016-11-10 14:10:00,10.36,10.38,10.3,10.32,470944.0,10.213,10.2327,10.1538,10.1735,470944.0
2016-11-10 14:20:00,10.32,10.36,10.32,10.36,230856.0,10.1735,10.213,10.1735,10.213,230856.0
2016-11-10 14:30:00,10.35,10.36,10.29,10.32,277184.0,10.2031,10.213,10.144,10.1735,277184.0
2016-11-10 14:40:00,10.32,10.37,10.3,10.34,218920.0,10.1735,10.2228,10.1538,10.1933,218920.0
2016-11-10 14:50:00,10.34,10.37,10.33,10.37,146616.0,10.1933,10.2228,10.1834,10.2228,146616.0
2016-11-10 15:00:00,10.37,10.38,10.33,10.34,129200.0,10.2228,10.2327,10.1834,10.1933,129200.0
2016-11-10 15:10:00,10.34,10.34,10.3,10.31,186040.0,10.1933,10.1933,10.1538,10.1637,186040.0
2016-11-10 15:20:00,10.31,10.33,10.29,10.3,361880.0,10.1637,10.1834,10.144,10.1538,361880.0
2016-11-10 15:30:00,10.3,10.3,10.22,10.24,291472.0,10.1538,10.1538,10.075,10.0947,291472.0
2016-11-10 15:40:00,10.24,10.25,10.22,10.24,231024.0,10.0947,10.1045,10.075,10.0947,231024.0
2016-11-10 15:50:00,10.25,10.26,10.23,10.25,1110872.0,10.1045,10.1144,10.0848,10.1045,1110872.0
2016-11-11 09:30:00,10.16,10.21,10.1,10.16,910136.0,10.0158,10.0651,9.9567,10.0158,910136.0
2016-11-11 09:40:00,10.16,10.23,10.16,10.2,588608.0,10.0158,10.0848,10.0158,10.0553,588608.0
2016-11-11 09:50:00,10.2,10.21,10.09,10.11,536152.0,10.0553,10.0651,9.9468,9.9665,536152.0
2016-11-11 10:00:00,10.11,10.25,10.1,10.24,708392.0,9.9665,10.1045,9.9567,10.0947,708392.0
2016-11-11 10:10:00,10.23,10.28,10.2,10.2,746520.0,10.0848,10.1341,10.0553,10.0553,746520.0
2016-11-11 10:20:00,10.21,10.22,10.13,10.15,329488.0,10.0651,10.075,9.9862,10.006,329488.0
2016-11-11 10:30:00,10.15,10.19,10.12,10.18,313024.0,10.006,10.0454,9.9764,10.0355,313024.0
2016-11-11 10:40:00,10.18,10.2,10.15,10.15,354024.0,10.0355,10.0553,10.006,10.006,354024.0
2016-11-11 10:50:00,10.15,10.17,10.13,10.16,283256.0,10.006,10.0257,9.9862,10.0158,283256.0
2016-11-11 11:00:00,10.15,10.17,10.13,10.15,221792.0,10.006,10.0257,9.9862,10.006,221792.0
2016-11-11 11:10:00,10.15,10.15,10.1,10.12,255704.0,10.006,10.006,9.9567,9.9764,255704.0
2016-11-11 11:20:00,10.12,10.15,10.12,10.14,265616.0,9.9764,10.006,9.9764,9.9961,265616.0
2016-11-11 11:30:00,10.14,10.19,10.14,10.17,391048.0,9.9961,10.0454,9.9961,10.0257,391048.0
2016-11-11 11:40:00,10.19,10.2,10.12,10.12,168800.0,10.0454,10.0553,9.9764,9.9764,168800.0
2016-11-11 11:50:00,10.12,10.2,10.12,10.18,200328.0,9.9764,10.0553,9.9764,10.0355,200328.0
2016-11-11 12:00:00,10.18,10.22,10.18,10.21,293232.0,10.0355,10.075,10.0355,10.0651,293232.0
2016-11-11 12:10:00,10.21,10.27,10.2,10.26,423440.0,10.0651,10.1243,10.0553,10.1144,423440.0
2016-11-11 12:20:00,10.25,10.25,10.22,10.25,242120.0,10.1045,10.1045,10.075,10.1045,242120.0
2016-11-11 12:30:00,10.26,10.29,10.26,10.29,221736.0,10.1144,10.144,10.1144,10.144,221736.0
2016-11-11 12:40:00,10.29,10.3,10.25,10.27,171904.0,10.144,10.1538,10.1045,10.1243,171904.0
2016-11-11 12:50:00,10.25,10.25,10.21,10.22,110280.0,10.1045,10.1045,10.0651,10.075,110280.0
2016-11-11 13:00:00,10.22,10.25,10.22,10.25,55360.0,10.075,10.1045,10.075,10.1045,55360.0
2016-11-11 13:10:00,10.24,10.27,10.24,10.25,178496.0,10.0947,10.1243,10.0947,10.1045,178496.0
2016-11-11 13:20:00,10.24,10.26,10.24,10.25,109832.0,10.0947,10.1144,10.0947,10.1045,109832.0
2016-11-11 13:30:00,10.26,10.26,10.22,10.23,197136.0,10.1144,10.1144,10.075,10.0848,197136.0
2016-11-11 13:40:00,10.23,10.24,10.22,10.23,138112.0,10.0848,10.0947,10.075,10.0848,138112.0
2016-11-11 13:50:00,10.22,10.24,10.21,10.21,43168.0,10.075,10.0947,10.0651,10.0651,43168.0
2016-11-11 14:00:00,10.2,10.2,10.18,10.19,145224.0,10.0553,10.0553,10.0355,10.0454,145224.0
2016-11-11 14:10:00,10.21,10.24,10.21,10.24,117872.0,10.0651,10.0947,10.0651,10.0947,117872.0
2016-11-11 14:20:00,10.23,10.24,10.21,10.21,138768.0,10.0848,10.0947,10.0651,10.0651,138768.0
2016-11-11 14:30:00,10.21,10.22,10.17,10.18,80880.0,10.0651,10.075,10.0257,10.0355,80880.0
2016-11-11 14:40:00,10.18,10.21,10.18,10.18,44000.0,10.0355,10.0651,10.0355,10.0355,44000.0
2016-11-11 14:50:00,10.18,10.21,10.18,10.18,119336.0,10.0355,10.0651,10.0355,10.0355,119336.0
2016-11-11 15:00:00,10.18,10.21,10.18,10.21,79168.0,10.0355,10.0651,10.0355,10.0651,79168.0
2016-11-11 15:10:00,10.21,10.24,10.21,10.22,84888.0,10.0651,10.0947,10.0651,10.075,84888.0
2016-11-11 15:20:00,10.22,10.24,10.22,10.22,178336.0,10.075,10.0947,10.075,10.075,178336.0
2016-11-11 15:30:00,10.22,10.24,10.22,10.23,97528.0,10.075,10.0947,10.075,10.0848,97528.0
2016-11-11 15:40:00,10.23,10.26,10.23,10.25,126880.0,10.0848,10.1144,10.0848,10.1045,126880.0
2016-11-11 15:50:00,10.25,10.29,10.25,10.27,990808.0,10.1045,10.144,10.1045,10.1243,990808.0
2016-11-14 09:30:00,10.27,10.28,10.18,10.19,1633664.0,10.1243,10.1341,10.0355,10.0454,1633664.0
2016-11-14 09:40:00,10.19,10.22,10.16,10.16,892752.0,10.0454,10.075,10.0158,10.0158,892752.0
2016-11-14 09:50:00,10.17,10.18,10.1,10.1,692448.0,10.0257,10.0355,9.9567,9.9567,692448.0
2016-11-14 10:00:00,10.11,10.17,10.07,10.15,715320.0,9.9665,10.0257,9.9271,10.006,715320.0
2016-11-14 10:10:00,10.15,10.18,10.13,10.16,633624.0,10.006,10.0355,9.9862,10.0158,633624.0
2016-11-14 10:20:00,10.17,10.17,10.09,10.11,300264.0,10.0257,10.0257,9.9468,9.9665,300264.0
2016-11-14 10:30:00,10.12,10.14,10.07,10.09,407808.0,9.9764,9.9961,9.9271,9.9468,407808.0
2016-11-14 10:40:00,10.1,10.1,10.05,10.06,944040.0,9.9567,9.9567,9.9074,9.9172,944040.0
2016-11-14 10:50:00,10.06,10.07,10.01,10.02,303848.0,9.9172,9.9271,9.8679,9.8778,303848.0
2016-11-14 11:00:00,10.01,10.02,9.95,9.99,419112.0,9.8679,9.8778,9.8088,9.8482,419112.0
2016-11-14 11:10:00,10.0,10.08,10.0,10.08,344168.0,9.8581,9.937,9.8581,9.937,344168.0
2016-11-14 11:20:00,10.07,10.08,10.03,10.03,183912.0,9.9271,9.937,9.8877,9.8877,183912.0
2016-11-14 11:30:00,10.02,10.06,10.01,10.04,107648.0,9.8778,9.9172,9.8679,9.8975,107648.0
2016-11-14 11:40:00,10.05,10.08,10.02,10.08,118352.0,9.9074,9.937,9.8778,9.937,118352.0
2016-11-14 11:50:00,10.07,10.09,10.04,10.05,101808.0,9.9271,9.9468,9.8975,9.9074,101808.0
2016-11-14 12:00:00,10.06,10.06,10.03,10.03,68304.0,9.9172,9.9172,9.8877,9.8877,68304.0
2016-11-14 12:10:00,10.04,10.04,10.01,10.03,100360.0,9.8975,9.8975,9.8679,9.8877,100360.0
2016-11-14 12:20:00,10.03,10.03,9.98,9.99,183504.0,9.8877,9.8877,9.8384,9.8482,183504.0
2016-11-14 12:30:00,9.99,10.01,9.97,10.0,103928.0,9.8482,9.8679,9.8285,9.8581,103928.0
2016-11-14 12:40:00,10.01,10.02,9.97,10.01,164144.0,9.8679,9.8778,9.8285,9.8679,164144.0
2016-11-14 12:50:00,10.01,10.04,9.99,10.04,229488.0,9.8679,9.8975,9.8482,9.8975,229488.0
2016-11-14 13:00:00,10.04,10.08,10.03,10.08,625312.0,9.8975,9.937,9.8877,9.937,625312.0
2016-11-14 13:10:00,10.08,10.1,10.07,10.08,291024.0,9.937,9.9567,9.9271,9.937,291024.0
2016-11-14 13:20:00,10.09,10.1,10.07,10.1,385888.0,9.9468,9.9567,9.9271,9.9567,385888.0
2016-11-14 13:30:00,10.1,10.14,10.1,10.13,249432.0,9.9567,9.9961,9.9567,9.9862,249432.0
2016-11-14 13:40:00,10.12,10.12,10.06,10.06,154456.0,9.9764,9.9764,9.9172,9.9172,154456.0
2016-11-14 13:50:00,10.07,10.09,10.05,10.06,145600.0,9.9271,9.9468,9.9074,9.9172,145600.0
2016-11-14 14:00:00,10.06,10.08,10.06,10.07,51368.0,9.9172,9.937,9.9172,9.9271,51368.0
2016-11-14 14:10:00,10.07,10.1,10.07,10.08,190072.0,9.9271,9.9567,9.9271,9.937,190072.0
2016-11-14 14:20:00,10.07,10.09,10.06,10.08,84512.0,9.9271,9.9468,9.9172,9.937,84512.0
2016-11-14 14:30:00,10.08,10.08,10.05,10.05,127048.0,9.937,9.937,9.9074,9.9074,127048.0
2016-11-14 14:40:00,10.05,10.09,10.03,10.09,96080.0,9.9074,9.9468,9.8877,9.9468,96080.0
2016-11-14 14:50:00,10.09,10.13,10.09,10.13,181896.0,9.9468,9.9862,9.9468,9.9862,181896.0
2016-11-14 15:00:00,10.12,10.14,10.1,10.11,135848.0,9.9764,9.9961,9.9567,9.9665,135848.0
2016-11-14 15:10:00,10.11,10.13,10.11,10.12,44000.0,9.9665,9.9862,9.9665,9.9764,44000.0
2016-11-14 15:20:00,10.12,10.12,10.09,10.1,71672.0,9.9764,9.9764,9.9468,9.9567,71672.0
2016-11-14 15:30:00,10.1,10.12,10.08,10.08,309424.0,9.9567,9.9764,9.937,9.937,309424.0
2016-11-14 15:40:00,10.08,10.08,10.04,10.05,382960.0,9.937,9.937,9.8975,9.9074,382960.0
2016-11-14 15:50:00,10.06,10.07,10.05,10.06,676616.0,9.9172,9.9271,9.9074,9.9172,676616.0
2016-11-15 09:30:00,10.2,10.27,10.18,10.26,1191048.0,10.0553,10.1243,10.0355,10.1144,1191048.0
2016-11-15 09:40:00,10.26,10.29,10.24,10.24,627496.0,10.1144,10.144,10.0947,10.0947,627496.0
2016-11-15 09:50:00,10.24,10.29,10.24,10.29,355256.0,10.0947,10.144,10.0947,10.144,355256.0
2016-11-15 10:00:00,10.29,10.35,10.29,10.35,611584.0,10.144,10.2031,10.144,10.2031,611584.0
2016-11-15 10:10:00,10.36,10.39,10.36,10.36,468576.0,10.213,10.2426,10.213,10.213,468576.0
2016-11-15 10:20:00,10.36,10.37,10.32,10.34,292032.0,10.213,10.2228,10.1735,10.1933,292032.0
2016-11-15 10:30:00,10.34,10.34,10.31,10.31,304056.0,10.1933,10.1933,10.1637,10.1637,304056.0
2016-11-15 10:40:00,10.31,10.32,10.29,10.3,132624.0,10.1637,10.1735,10.144,10.1538,132624.0
2016-11-15 10:50:00,10.29,10.32,10.27,10.31,304608.0,10.144,10.1735,10.1243,10.1637,304608.0
2016-11-15 11:00:00,10.31,10.33,10.31,10.31,212592.0,10.1637,10.1834,10.1637,10.1637,212592.0
2016-11-15 11:10:00,10.31,10.32,10.29,10.31,153184.0,10.1637,10.1735,10.144,10.1637,153184.0
2016-11-15 11:20:00,10.31,10.34,10.29,10.31,218248.0,10.1637,10.1933,10.144,10.1637,218248.0
2016-11-15 11:30:00,10.31,10.32,10.3,10.32,90704.0,10.1637,10.1735,10.1538,10.1735,90704.0
2016-11-15 11:40:00,10.31,10.32,10.29,10.3,48944.0,10.1637,10.1735,10.144,10.1538,48944.0
2016-11-15 11:50:00,10.31,10.32,10.3,10.31,172304.0,10.1637,10.1735,10.1538,10.1637,172304.0
2016-11-15 12:00:00,10.3,10.31,10.29,10.31,141000.0,10.1538,10.1637,10.144,10.1637,141000.0
2016-11-15 12:10:00,10.31,10.32,10.3,10.3,201920.0,10.1637,10.1735,10.1538,10.1538,201920.0
2016-11-15 12:20:00,10.31,10.31,10.3,10.3,26968.0,10.1637,10.1637,10.1538,10.1538,26968.0
2016-11-15 12:30:00,10.3,10.3,10.28,10.28,60720.0,10.1538,10.1538,10.1341,10.1341,60720.0
2016-11-15 12:40:00,10.28,10.28,10.24,10.24,204504.0,10.1341,10.1341,10.0947,10.0947,204504.0
2016-11-15 12:50:00,10.24,10.25,10.24,10.24,96800.0,10.0947,10.1045,10.0947,10.0947,96800.0
2016-11-15 13:00:00,10.25,10.26,10.25,10.26,33600.0,10.1045,10.1144,10.1045,10.1144,33600.0
2016-11-15 13:10:00,10.26,10.28,10.26,10.28,275232.0,10.1144,10.1341,10.1144,10.1341,275232.0
2016-11-15 13:20:00,10.28,10.28,10.26,10.26,199416.0,10.1341,10.1341,10.1144,10.1144,199416.0
2016-11-15 13:30:00,10.26,10.3,10.26,10.28,317080.0,10.1144,10.1538,10.1144,10.1341,317080.0
2016-11-15 13:40:00,10.28,10.3,10.28,10.3,69480.0,10.1341,10.1538,10.1341,10.1538,69480.0
2016-11-15 13:50:00,10.3,10.3,10.29,10.3,87952.0,10.1538,10.1538,10.144,10.1538,87952.0
2016-11-15 14:00:00,10.31,10.33,10.3,10.31,189800.0,10.1637,10.1834,10.1538,10.1637,189800.0
2016-11-15 14:10:00,10.31,10.34,10.31,10.33,154272.0,10.1637,10.1933,10.1637,10.1834,154272.0
2016-11-15 14:20:00,10.33,10.33,10.31,10.32,160000.0,10.1834,10.1834,10.1637,10.1735,160000.0
2016-11-15 14:30:00,10.33,10.36,10.33,10.36,354128.0,10.1834,10.213,10.1834,10.213,354128.0
2016-11-15 14:40:00,10.36,10.36,10.35,10.35,180400.0,10.213,10.213,10.2031,10.2031,180400.0
2016-11-15 14:50:00,10.34,10.38,10.33,10.38,430064.0,10.1933,10.2327,10.1834,10.2327,430064.0
2016-11-15 15:00:00,10.38,10.4,10.36,10.36,212768.0,10.2327,10.2524,10.213,10.213,212768.0
2016-11-15 15:10:00,10.37,10.38,10.36,10.37,238912.0,10.2228,10.2327,10.213,10.2228,238912.0
2016-11-15 15:20:00,10.37,10.39,10.37,10.37,139808.0,10.2228,10.2426,10.2228,10.2228,139808.0
2016-11-15 15:30:00,10.37,10.38,10.36,10.38,96064.0,10.2228,10.2327,10.213,10.2327,96064.0
2016-11-15 15:40:00,10.38,10.39,10.37,10.37,165880.0,10.2327,10.2426,10.2228,10.2228,165880.0
2016-11-15 15:50:00,10.36,10.36,10.33,10.33,424736.0,10.213,10.213,10.1834,10.1834,424736.0
2016-11-16 09:30:00,10.24,10.33,10.24,10.32,575312.0,10.0947,10.1834,10.0947,10.1735,575312.0
2016-11-16 09:40:00,10.33,10.4,10.32,10.36,525680.0,10.1834,10.2524,10.1735,10.213,525680.0
2016-11-16 09:50:00,10.35,10.36,10.3,10.3,308680.0,10.2031,10.213,10.1538,10.1538,308680.0
2016-11-16 10:00:00,10.31,10.35,10.3,10.33,213352.0,10.1637,10.2031,10.1538,10.1834,213352.0
2016-11-16 10:10:00,10.34,10.36,10.34,10.35,187760.0,10.1933,10.213,10.1933,10.2031,187760.0
2016-11-16 10:20:00,10.36,10.4,10.36,10.37,172936.0,10.213,10.2524,10.213,10.2228,172936.0
2016-11-16 10:30:00,10.38,10.45,10.38,10.43,259280.0,10.2327,10.3017,10.2327,10.282,259280.0
2016-11-16 10:40:00,10.43,10.45,10.41,10.44,223296.0,10.282,10.3017,10.2623,10.2918,223296.0
2016-11-16 10:50:00,10.43,10.44,10.4,10.42,106320.0,10.282,10.2918,10.2524,10.2721,106320.0
2016-11-16 11:00:00,10.43,10.43,10.38,10.4,89360.0,10.282,10.282,10.2327,10.2524,89360.0
2016-11-16 11:10:00,10.41,10.41,10.39,10.4,50248.0,10.2623,10.2623,10.2426,10.2524,50248.0
2016-11-16 11:20:00,10.39,10.45,10.39,10.44,86800.0,10.2426,10.3017,10.2426,10.2918,86800.0
2016-11-16 11:30:00,10.44,10.47,10.44,10.45,156984.0,10.2918,10.3214,10.2918,10.3017,156984.0
2016-11-16 11:40:00,10.45,10.46,10.41,10.43,159200.0,10.3017,10.3116,10.2623,10.282,159200.0
2016-11-16 11:50:00,10.43,10.44,10.42,10.43,83664.0,10.282,10.2918,10.2721,10.282,83664.0
2016-11-16 12:00:00,10.43,10.43,10.41,10.43,64000.0,10.282,10.282,10.2623,10.282,64000.0
2016-11-16 12:10:00,10.43,10.44,10.42,10.42,168000.0,10.282,10.2918,10.2721,10.2721,168000.0
2016-11-16 12:20:00,10.43,10.45,10.43,10.45,60864.0,10.282,10.3017,10.282,10.3017,60864.0
2016-11-16 12:30:00,10.46,10.47,10.45,10.47,67360.0,10.3116,10.3214,10.3017,10.3214,67360.0
2016-11-16 12:40:00,10.46,10.46,10.43,10.43,89080.0,10.3116,10.3116,10.282,10.282,89080.0
2016-11-16 12:50:00,10.43,10.45,10.43,10.44,93224.0,10.282,10.3017,10.282,10.2918,93224.0
2016-11-16 13:00:00,10.45,10.45,10.42,10.42,138400.0,10.3017,10.3017,10.2721,10.2721,138400.0
2016-11-16 13:10:00,10.42,10.44,10.42,10.42,44000.0,10.2721,10.2918,10.2721,10.2721,44000.0
2016-11-16 13:20:00,10.42,10.43,10.4,10.43,64464.0,10.2721,10.282,10.2524,10.282,64464.0
2016-11-16 13:30:00,10.43,10.45,10.43,10.45,18400.0,10.282,10.3017,10.282,10.3017,18400.0
2016-11-16 13:40:00,10.45,10.45,10.44,10.44,71400.0,10.3017,10.3017,10.2918,10.2918,71400.0
2016-11-16 13:50:00,10.44,10.45,10.44,10.44,56920.0,10.2918,10.3017,10.2918,10.2918,56920.0
2016-11-16 14:00:00,10.44,10.44,10.43,10.44,19848.0,10.2918,10.2918,10.282,10.2918,19848.0
2016-11-16 14:10:00,10.43,10.43,10.42,10.42,78376.0,10.282,10.282,10.2721,10.2721,78376.0
2016-11-16 14:20:00,10.42,10.43,10.42,10.42,13600.0,10.2721,10.282,10.2721,10.2721,13600.0
2016-11-16 14:30:00,10.42,10.44,10.42,10.43,22400.0,10.2721,10.2918,10.2721,10.282,22400.0
2016-11-16 14:40:00,10.44,10.45,10.43,10.45,44160.0,10.2918,10.3017,10.282,10.3017,44160.0
2016-11-16 14:50:00,10.45,10.46,10.44,10.45,174496.0,10.3017,10.3116,10.2918,10.3017,174496.0
2016-11-16 15:00:00,10.45,10.46,10.45,10.46,20104.0,10.3017,10.3116,10.3017,10.3116,20104.0
2016-11-16 15:10:00,10.46,10.46,10.46,10.46,26296.0,10.3116,10.3116,10.3116,10.3116,26296.0
2016-11-16 15:20:00,10.46,10.46,10.44,10.44,62792.0,10.3116,10.3116,10.2918,10.2918,62792.0
2016-11-16 15:30:00,10.45,10.45,10.44,10.45,24000.0,10.3017,10.3017,10.2918,10.3017,24000.0
2016-11-16 15:40:00,10.46,10.46,10.44,10.45,146120.0,10.3116,10.3116,10.2918,10.3017,146120.0
2016-11-16 15:50:00,10.44,10.46,10.44,10.45,406104.0,10.2918,10.3116,10.2918,10.3017,406104.0
2016-11-17 09:30:00,10.45,10.49,10.4,10.43,899384.0,10.3017,10.3411,10.2524,10.282,899384.0
2016-11-17 09:40:00,10.44,10.48,10.43,10.48,296840.0,10.2918,10.3313,10.282,10.3313,296840.0
2016-11-17 09:50:00,10.48,10.49,10.45,10.48,379712.0,10.3313,10.3411,10.3017,10.3313,379712.0
2016-11-17 10:00:00,10.48,10.5,10.47,10.49,280328.0,10.3313,10.351,10.3214,10.3411,280328.0
2016-11-17 10:10:00,10.49,10.49,10.47,10.48,189280.0,10.3411,10.3411,10.3214,10.3313,189280.0
2016-11-17 10:20:00,10.49,10.49,10.48,10.48,123288.0,10.3411,10.3411,10.3313,10.3313,123288.0
2016-11-17 10:30:00,10.48,10.48,10.45,10.48,324720.0,10.3313,10.3313,10.3017,10.3313,324720.0
2016-11-17 10:40:00,10.47,10.5,10.47,10.5,90224.0,10.3214,10.351,10.3214,10.351,90224.0
2016-11-17 10:50:00,10.5,10.51,10.48,10.49,239352.0,10.351,10.3609,10.3313,10.3411,239352.0
2016-11-17 11:00:00,10.48,10.51,10.48,10.49,39728.0,10.3313,10.3609,10.3313,10.3411,39728.0
2016-11-17 11:10:00,10.5,10.52,10.5,10.52,207600.0,10.351,10.3707,10.351,10.3707,207600.0
2016-11-17 11:20:00,10.52,10.54,10.52,10.53,74976.0,10.3707,10.3904,10.3707,10.3806,74976.0
2016-11-17 11:30:00,10.53,10.54,10.51,10.53,165488.0,10.3806,10.3904,10.3609,10.3806,165488.0
2016-11-17 11:40:00,10.53,10.55,10.53,10.55,183504.0,10.3806,10.4003,10.3806,10.4003,183504.0
2016-11-17 11:50:00,10.55,10.56,10.55,10.56,252432.0,10.4003,10.4101,10.4003,10.4101,252432.0
2016-11-17 12:00:00,10.56,10.58,10.56,10.57,90920.0,10.4101,10.4299,10.4101,10.42,90920.0
2016-11-17 12:10:00,10.57,10.59,10.55,10.58,119648.0,10.42,10.4397,10.4003,10.4299,119648.0
2016-11-17 12:20:00,10.58,10.6,10.58,10.59,72648.0,10.4299,10.4496,10.4299,10.4397,72648.0
2016-11-17 12:30:00,10.59,10.6,10.58,10.59,113440.0,10.4397,10.4496,10.4299,10.4397,113440.0
2016-11-17 12:40:00,10.59,10.6,10.58,10.59,40624.0,10.4397,10.4496,10.4299,10.4397,40624.0
2016-11-17 12:50:00,10.59,10.59,10.57,10.59,161672.0,10.4397,10.4397,10.42,10.4397,161672.0
2016-11-17 13:00:00,10.59,10.6,10.58,10.58,76800.0,10.4397,10.4496,10.4299,10.4299,76800.0
2016-11-17 13:10:00,10.58,10.6,10.58,10.6,139952.0,10.4299,10.4496,10.4299,10.4496,139952.0
2016-11-17 13:20:00,10.59,10.59,10.58,10.58,35840.0,10.4397,10.4397,10.4299,10.4299,35840.0
2016-11-17 13:30:00,10.59,10.6,10.59,10.59,22864.0,10.4397,10.4496,10.4397,10.4397,22864.0
2016-11-17 13:40:00,10.6,10.61,10.59,10.6,115896.0,10.4496,10.4594,10.4397,10.4496,115896.0
2016-11-17 13:50:00,10.59,10.6,10.57,10.58,74960.0,10.4397,10.4496,10.42,10.4299,74960.0
2016-11-17 14:00:00,10.57,10.58,10.55,10.56,269320.0,10.42,10.4299,10.4003,10.4101,269320.0
2016-11-17 14:10:00,10.56,10.58,10.56,10.58,97216.0,10.4101,10.4299,10.4101,10.4299,97216.0
2016-11-17 14:20:00,10.57,10.57,10.55,10.55,79200.0,10.42,10.42,10.4003,10.4003,79200.0
2016-11-17 14:30:00,10.55,10.56,10.54,10.56,68800.0,10.4003,10.4101,10.3904,10.4101,68800.0
2016-11-17 14:40:00,10.56,10.57,10.55,10.55,97672.0,10.4101,10.42,10.4003,10.4003,97672.0
2016-11-17 14:50:00,10.56,10.56,10.55,10.56,56304.0,10.4101,10.4101,10.4003,10.4101,56304.0
2016-11-17 15:00:00,10.57,10.58,10.56,10.57,62984.0,10.42,10.4299,10.4101,10.42,62984.0
2016-11-17 15:10:00,10.58,10.59,10.58,10.58,68000.0,10.4299,10.4397,10.4299,10.4299,68000.0
2016-11-17 15:20:00,10.58,10.59,10.57,10.58,54320.0,10.4299,10.4397,10.42,10.4299,54320.0
2016-11-17 15:30:00,10.58,10.6,10.58,10.59,253720.0,10.4299,10.4496,10.4299,10.4397,253720.0
2016-11-17 15:40:00,10.59,10.6,10.59,10.59,202864.0,10.4397,10.4496,10.4397,10.4397,202864.0
2016-11-17 15:50:00,10.6,10.61,10.59,10.61,428064.0,10.4496,10.4594,10.4397,10.4594,428064.0
2016-11-18 09:30:00,10.62,10.67,10.62,10.64,556552.0,10.4693,10.5186,10.4693,10.489,556552.0
2016-11-18 09:40:00,10.65,10.65,10.62,10.63,260736.0,10.4989,10.4989,10.4693,10.4791,260736.0
2016-11-18 09:50:00,10.64,10.65,10.6,10.6,322872.0,10.489,10.4989,10.4496,10.4496,322872.0
2016-11-18 10:00:00,10.59,10.62,10.58,10.6,56952.0,10.4397,10.4693,10.4299,10.4496,56952.0
2016-11-18 10:10:00,10.6,10.61,10.57,10.57,220576.0,10.4496,10.4594,10.42,10.42,220576.0
2016-11-18 10:20:00,10.56,10.59,10.56,10.59,174472.0,10.4101,10.4397,10.4101,10.4397,174472.0
2016-11-18 10:30:00,10.59,10.59,10.52,10.55,179648.0,10.4397,10.4397,10.3707,10.4003,179648.0
2016-11-18 10:40:00,10.55,10.55,10.53,10.55,281872.0,10.4003,10.4003,10.3806,10.4003,281872.0
2016-11-18 10:50:00,10.54,10.54,10.51,10.53,197152.0,10.3904,10.3904,10.3609,10.3806,197152.0
2016-11-18 11:00:00,10.53,10.54,10.52,10.54,151648.0,10.3806,10.3904,10.3707,10.3904,151648.0
2016-11-18 11:10:00,10.53,10.55,10.52,10.54,77504.0,10.3806,10.4003,10.3707,10.3904,77504.0
2016-11-18 11:20:00,10.55,10.55,10.53,10.53,106248.0,10.4003,10.4003,10.3806,10.3806,106248.0
2016-11-18 11:30:00,10.53,10.53,10.52,10.53,135808.0,10.3806,10.3806,10.3707,10.3806,135808.0
2016-11-18 11:40:00,10.54,10.55,10.54,10.54,55960.0,10.3904,10.4003,10.3904,10.3904,55960.0
2016-11-18 11:50:00,10.53,10.54,10.53,10.53,22928.0,10.3806,10.3904,10.3806,10.3806,22928.0
2016-11-18 12:00:00,10.53,10.54,10.53,10.53,44232.0,10.3806,10.3904,10.3806,10.3806,44232.0
2016-11-18 12:10:00,10.53,10.54,10.53,10.54,29960.0,10.3806,10.3904,10.3806,10.3904,29960.0
2016-11-18 12:20:00,10.54,10.55,10.54,10.54,29600.0,10.3904,10.4003,10.3904,10.3904,29600.0
2016-11-18 12:30:00,10.54,10.54,10.54,10.54,16000.0,10.3904,10.3904,10.3904,10.3904,16000.0
2016-11-18 12:40:00,10.54,10.54,10.54,10.54,13600.0,10.3904,10.3904,10.3904,10.3904,13600.0
2016-11-18 12:50:00,10.55,10.57,10.55,10.56,79200.0,10.4003,10.42,10.4003,10.4101,79200.0
2016-11-18 13:00:00,10.56,10.57,10.56,10.57,76000.0,10.4101,10.42,10.4101,10.42,76000.0
2016-11-18 13:10:00,10.57,10.57,10.56,10.57,130272.0,10.42,10.42,10.4101,10.42,130272.0
2016-11-18 13:20:00,10.57,10.57,10.55,10.55,80480.0,10.42,10.42,10.4003,10.4003,80480.0
2016-11-18 13:30:00,10.56,10.56,10.56,10.56,29600.0,10.4101,10.4101,10.4101,10.4101,29600.0
2016-11-18 13:40:00,10.56,10.56,10.56,10.56,17288.0,10.4101,10.4101,10.4101,10.4101,17288.0
2016-11-18 13:50:00,10.56,10.56,10.54,10.54,13568.0,10.4101,10.4101,10.3904,10.3904,13568.0
2016-11-18 14:00:00,10.55,10.55,10.54,10.54,40216.0,10.4003,10.4003,10.3904,10.3904,40216.0
2016-11-18 14:10:00,10.54,10.54,10.54,10.54,4000.0,10.3904,10.3904,10.3904,10.3904,4000.0
2016-11-18 14:20:00,10.54,10.55,10.54,10.54,53016.0,10.3904,10.4003,10.3904,10.3904,53016.0
2016-11-18 14:30:00,10.54,10.55,10.54,10.55,29160.0,10.3904,10.4003,10.3904,10.4003,29160.0
2016-11-18 14:40:00,10.55,10.56,10.55,10.55,44000.0,10.4003,10.4101,10.4003,10.4003,44000.0
2016-11-18 14:50:00,10.55,10.55,10.54,10.54,77424.0,10.4003,10.4003,10.3904,10.3904,77424.0
2016-11-18 15:00:00,10.54,10.55,10.53,10.53,109344.0,10.3904,10.4003,10.3806,10.3806,109344.0
2016-11-18 15:10:00,10.54,10.55,10.53,10.55,47456.0,10.3904,10.4003,10.3806,10.4003,47456.0
2016-11-18 15:20:00,10.55,10.55,10.55,10.55,48000.0,10.4003,10.4003,10.4003,10.4003,48000.0
2016-11-18 15:30:00,10.55,10.56,10.55,10.55,65760.0,10.4003,10.4101,10.4003,10.4003,65760.0
2016-11-18 15:40:00,10.55,10.56,10.55,10.56,255504.0,10.4003,10.4101,10.4003,10.4101,255504.0
2016-11-18 15:50:00,10.55,10.55,10.51,10.53,261520.0,10.4003,10.4003,10.3609,10.3806,261520.0
2016-11-21 09:30:00,10.58,10.65,10.57,10.65,481432.0,10.4299,10.4989,10.42,10.4989,481432.0
2016-11-21 09:40:00,10.65,10.7,10.64,10.68,245168.0,10.4989,10.5482,10.489,10.5284,245168.0
2016-11-21 09:50:00,10.68,10.71,10.68,10.7,343744.0,10.5284,10.558,10.5284,10.5482,343744.0
2016-11-21 10:00:00,10.7,10.7,10.67,10.67,450232.0,10.5482,10.5482,10.5186,10.5186,450232.0
2016-11-21 10:10:00,10.67,10.69,10.66,10.68,93744.0,10.5186,10.5383,10.5087,10.5284,93744.0
2016-11-21 10:20:00,10.67,10.67,10.59,10.62,325864.0,10.5186,10.5186,10.4397,10.4693,325864.0
2016-11-21 10:30:00,10.62,10.64,10.61,10.63,290768.0,10.4693,10.489,10.4594,10.4791,290768.0
2016-11-21 10:40:00,10.63,10.65,10.63,10.64,135520.0,10.4791,10.4989,10.4791,10.489,135520.0
2016-11-21 10:50:00,10.64,10.65,10.63,10.64,95600.0,10.489,10.4989,10.4791,10.489,95600.0
2016-11-21 11:00:00,10.65,10.67,10.64,10.67,188672.0,10.4989,10.5186,10.489,10.5186,188672.0
2016-11-21 11:10:00,10.66,10.7,10.66,10.7,160432.0,10.5087,10.5482,10.5087,10.5482,160432.0
2016-11-21 11:20:00,10.7,10.7,10.69,10.7,111368.0,10.5482,10.5482,10.5383,10.5482,111368.0
2016-11-21 11:30:00,10.7,10.7,10.69,10.69,40800.0,10.5482,10.5482,10.5383,10.5383,40800.0
2016-11-21 11:40:00,10.69,10.71,10.69,10.71,131832.0,10.5383,10.558,10.5383,10.558,131832.0
2016-11-21 11:50:00,10.71,10.72,10.7,10.72,331272.0,10.558,10.5679,10.5482,10.5679,331272.0
2016-11-21 12:00:00,10.72,10.73,10.71,10.71,53072.0,10.5679,10.5777,10.558,10.558,53072.0
2016-11-21 12:10:00,10.72,10.72,10.7,10.7,97624.0,10.5679,10.5679,10.5482,10.5482,97624.0
2016-11-21 12:20:00,10.7,10.71,10.7,10.71,7840.0,10.5482,10.558,10.5482,10.558,7840.0
2016-11-21 12:30:00,10.71,10.72,10.7,10.72,148096.0,10.558,10.5679,10.5482,10.5679,148096.0
2016-11-21 12:40:00,10.72,10.74,10.72,10.73,259304.0,10.5679,10.5876,10.5679,10.5777,259304.0
2016-11-21 12:50:00,10.73,10.74,10.72,10.72,96720.0,10.5777,10.5876,10.5679,10.5679,96720.0
2016-11-21 13:00:00,10.72,10.74,10.72,10.74,52384.0,10.5679,10.5876,10.5679,10.5876,52384.0
2016-11-21 13:10:00,10.73,10.74,10.73,10.74,73392.0,10.5777,10.5876,10.5777,10.5876,73392.0
2016-11-21 13:20:00,10.74,10.74,10.71,10.73,144880.0,10.5876,10.5876,10.558,10.5777,144880.0
2016-11-21 13:30:00,10.73,10.73,10.72,10.73,71288.0,10.5777,10.5777,10.5679,10.5777,71288.0
2016-11-21 13:40:00,10.73,10.73,10.73,10.73,40800.0,10.5777,10.5777,10.5777,10.5777,40800.0
2016-11-21 13:50:00,10.73,10.74,10.72,10.74,27200.0,10.5777,10.5876,10.5679,10.5876,27200.0
2016-11-21 14:00:00,10.73,10.73,10.71,10.71,102392.0,10.5777,10.5777,10.558,10.558,102392.0
2016-11-21 14:10:00,10.71,10.72,10.71,10.72,85192.0,10.558,10.5679,10.558,10.5679,85192.0
2016-11-21 14:20:00,10.72,10.73,10.72,10.72,7600.0,10.5679,10.5777,10.5679,10.5679,7600.0
2016-11-21 14:30:00,10.73,10.74,10.72,10.72,23200.0,10.5777,10.5876,10.5679,10.5679,23200.0
2016-11-21 14:40:00,10.72,10.73,10.72,10.73,185360.0,10.5679,10.5777,10.5679,10.5777,185360.0
2016-11-21 14:50:00,10.74,10.74,10.72,10.72,91808.0,10.5876,10.5876,10.5679,10.5679,91808.0
2016-11-21 15:00:00,10.71,10.73,10.71,10.73,58016.0,10.558,10.5777,10.558,10.5777,58016.0
2016-11-21 15:10:00,10.73,10.74,10.72,10.73,61240.0,10.5777,10.5876,10.5679,10.5777,61240.0
2016-11-21 15:20:00,10.73,10.73,10.72,10.73,95000.0,10.5777,10.5777,10.5679,10.5777,95000.0
2016-11-21 15:30:00,10.73,10.74,10.73,10.74,108488.0,10.5777,10.5876,10.5777,10.5876,108488.0
2016-11-21 15:40:00,10.74,10.76,10.73,10.76,289728.0,10.5876,10.6073,10.5777,10.6073,289728.0
2016-11-21 15:50:00,10.75,10.76,10.74,10.75,699232.0,10.5974,10.6073,10.5876,10.5974,699232.0
2016-11-22 09:30:00,10.82,10.85,10.81,10.83,1285832.0,10.6665,10.696,10.6566,10.6763,1285832.0
2016-11-22 09:40:00,10.83,10.86,10.81,10.86,279104.0,10.6763,10.7059,10.6566,10.7059,279104.0
2016-11-22 09:50:00,10.86,10.86,10.82,10.82,205512.0,10.7059,10.7059,10.6665,10.6665,205512.0
2016-11-22 10:00:00,10.82,10.85,10.82,10.84,190872.0,10.6665,10.696,10.6665,10.6862,190872.0
2016-11-22 10:10:00,10.85,10.86,10.83,10.83,288528.0,10.696,10.7059,10.6763,10.6763,288528.0
2016-11-22 10:20:00,10.84,10.85,10.81,10.82,166416.0,10.6862,10.696,10.6566,10.6665,166416.0
2016-11-22 10:30:00,10.82,10.84,10.82,10.83,53200.0,10.6665,10.6862,10.6665,10.6763,53200.0
2016-11-22 10:40:00,10.83,10.83,10.77,10.79,232776.0,10.6763,10.6763,10.6172,10.6369,232776.0
2016-11-22 10:50:00,10.79,10.8,10.79,10.8,205368.0,10.6369,10.6467,10.6369,10.6467,205368.0
2016-11-22 11:00:00,10.8,10.81,10.79,10.81,283288.0,10.6467,10.6566,10.6369,10.6566,283288.0
2016-11-22 11:10:00,10.81,10.81,10.8,10.8,35184.0,10.6566,10.6566,10.6467,10.6467,35184.0
2016-11-22 11:20:00,10.8,10.81,10.78,10.78,124640.0,10.6467,10.6566,10.627,10.627,124640.0
2016-11-22 11:30:00,10.79,10.79,10.76,10.77,194808.0,10.6369,10.6369,10.6073,10.6172,194808.0
2016-11-22 11:40:00,10.77,10.79,10.77,10.78,184192.0,10.6172,10.6369,10.6172,10.627,184192.0
2016-11-22 11:50:00,10.78,10.8,10.78,10.8,86072.0,10.627,10.6467,10.627,10.6467,86072.0
2016-11-22 12:00:00,10.8,10.8,10.78,10.8,81960.0,10.6467,10.6467,10.627,10.6467,81960.0
2016-11-22 12:10:00,10.79,10.81,10.79,10.81,76392.0,10.6369,10.6566,10.6369,10.6566,76392.0
2016-11-22 12:20:00,10.81,10.81,10.81,10.81,18960.0,10.6566,10.6566,10.6566,10.6566,18960.0
2016-11-22 12:30:00,10.81,10.82,10.81,10.82,34232.0,10.6566,10.6665,10.6566,10.6665,34232.0
2016-11-22 12:40:00,10.81,10.81,10.81,10.81,102600.0,10.6566,10.6566,10.6566,10.6566,102600.0
2016-11-22 12:50:00,10.81,10.81,10.81,10.81,44760.0,10.6566,10.6566,10.6566,10.6566,44760.0
2016-11-22 13:00:00,10.81,10.83,10.81,10.82,114440.0,10.6566,10.6763,10.6566,10.6665,114440.0
2016-11-22 13:10:00,10.82,10.82,10.81,10.81,32400.0,10.6665,10.6665,10.6566,10.6566,32400.0
2016-11-22 13:20:00,10.81,10.81,10.81,10.81,14280.0,10.6566,10.6566,10.6566,10.6566,14280.0
2016-11-22 13:30:00,10.81,10.82,10.81,10.81,24272.0,10.6566,10.6665,10.6566,10.6566,24272.0
2016-11-22 13:40:00,10.81,10.81,10.8,10.81,72912.0,10.6566,10.6566,10.6467,10.6566,72912.0
2016-11-22 13:50:00,10.81,10.82,10.81,10.81,78504.0,10.6566,10.6665,10.6566,10.6566,78504.0
2016-11-22 14:00:00,10.79,10.79,10.78,10.79,22584.0,10.6369,10.6369,10.627,10.6369,22584.0
2016-11-22 14:10:00,10.78,10.8,10.78,10.79,69800.0,10.627,10.6467,10.627,10.6369,69800.0
2016-11-22 14:20:00,10.78,10.78,10.77,10.78,29824.0,10.627,10.627,10.6172,10.627,29824.0
2016-11-22 14:30:00,10.78,10.79,10.78,10.79,154488.0,10.627,10.6369,10.627,10.6369,154488.0
2016-11-22 14:40:00,10.79,10.8,10.79,10.8,338576.0,10.6369,10.6467,10.6369,10.6467,338576.0
2016-11-22 14:50:00,10.8,10.8,10.79,10.8,66616.0,10.6467,10.6467,10.6369,10.6467,66616.0
2016-11-22 15:00:00,10.8,10.8,10.79,10.79,60768.0,10.6467,10.6467,10.6369,10.6369,60768.0
2016-11-22 15:10:00,10.79,10.8,10.79,10.8,6400.0,10.6369,10.6467,10.6369,10.6467,6400.0
2016-11-22 15:20:00,10.8,10.81,10.79,10.8,176456.0,10.6467,10.6566,10.6369,10.6467,176456.0
2016-11-22 15:30:00,10.8,10.81,10.8,10.8,96456.0,10.6467,10.6566,10.6467,10.6467,96456.0
2016-11-22 15:40:00,10.8,10.82,10.8,10.82,271856.0,10.6467,10.6665,10.6467,10.6665,271856.0
2016-11-22 15:50:00,10.82,10.83,10.81,10.81,679432.0,10.6665,10.6763,10.6566,10.6566,679432.0
2016-11-23 09:30:00,10.74,10.76,10.68,10.68,997208.0,10.5876,10.6073,10.5284,10.5284,997208.0
2016-11-23 09:40:00,10.68,10.69,10.66,10.68,530304.0,10.5284,10.5383,10.5087,10.5284,530304.0
2016-11-23 09:50:00,10.67,10.7,10.65,10.67,414864.0,10.5186,10.5482,10.4989,10.5186,414864.0
2016-11-23 10:00:00,10.68,10.71,10.68,10.69,492992.0,10.5284,10.558,10.5284,10.5383,492992.0
2016-11-23 10:10:00,10.68,10.71,10.68,10.71,262528.0,10.5284,10.558,10.5284,10.558,262528.0
2016-11-23 10:20:00,10.7,10.71,10.68,10.69,174768.0,10.5482,10.558,10.5284,10.5383,174768.0
2016-11-23 10:30:00,10.7,10.7,10.66,10.67,256176.0,10.5482,10.5482,10.5087,10.5186,256176.0
2016-11-23 10:40:00,10.67,10.69,10.66,10.67,129672.0,10.5186,10.5383,10.5087,10.5186,129672.0
2016-11-23 10:50:00,10.68,10.68,10.67,10.68,104816.0,10.5284,10.5284,10.5186,10.5284,104816.0
2016-11-23 11:00:00,10.68,10.68,10.66,10.67,34456.0,10.5284,10.5284,10.5087,10.5186,34456.0
2016-11-23 11:10:00,10.67,10.67,10.66,10.66,64744.0,10.5186,10.5186,10.5087,10.5087,64744.0
2016-11-23 11:20:00,10.65,10.65,10.64,10.65,141752.0,10.4989,10.4989,10.489,10.4989,141752.0
2016-11-23 11:30:00,10.64,10.65,10.63,10.64,230704.0,10.489,10.4989,10.4791,10.489,230704.0
2016-11-23 11:40:00,10.65,10.66,10.65,10.65,108608.0,10.4989,10.5087,10.4989,10.4989,108608.0
2016-11-23 11:50:00,10.65,10.68,10.65,10.68,106736.0,10.4989,10.5284,10.4989,10.5284,106736.0
2016-11-23 12:00:00,10.69,10.69,10.68,10.68,88552.0,10.5383,10.5383,10.5284,10.5284,88552.0
2016-11-23 12:10:00,10.68,10.7,10.68,10.69,101600.0,10.5284,10.5482,10.5284,10.5383,101600.0
2016-11-23 12:20:00,10.69,10.69,10.69,10.69,38408.0,10.5383,10.5383,10.5383,10.5383,38408.0
2016-11-23 12:30:00,10.69,10.69,10.68,10.68,43080.0,10.5383,10.5383,10.5284,10.5284,43080.0
2016-11-23 12:40:00,10.68,10.71,10.68,10.7,124960.0,10.5284,10.558,10.5284,10.5482,124960.0
2016-11-23 12:50:00,10.7,10.71,10.69,10.69,92848.0,10.5482,10.558,10.5383,10.5383,92848.0
2016-11-23 13:00:00,10.69,10.69,10.69,10.69,7200.0,10.5383,10.5383,10.5383,10.5383,7200.0
2016-11-23 13:10:00,10.69,10.7,10.69,10.69,183392.0,10.5383,10.5482,10.5383,10.5383,183392.0
2016-11-23 13:20:00,10.69,10.69,10.67,10.67,148144.0,10.5383,10.5383,10.5186,10.5186,148144.0
2016-11-23 13:30:00,10.67,10.69,10.67,10.68,25200.0,10.5186,10.5383,10.5186,10.5284,25200.0
2016-11-23 13:40:00,10.69,10.69,10.68,10.68,50656.0,10.5383,10.5383,10.5284,10.5284,50656.0
2016-11-23 13:50:00,10.68,10.68,10.66,10.66,51264.0,10.5284,10.5284,10.5087,10.5087,51264.0
2016-11-23 14:00:00,10.67,10.7,10.67,10.69,238888.0,10.5186,10.5482,10.5186,10.5383,238888.0
2016-11-23 14:10:00,10.7,10.71,10.69,10.69,214024.0,10.5482,10.558,10.5383,10.5383,214024.0
2016-11-23 14:20:00,10.7,10.7,10.69,10.7,34856.0,10.5482,10.5482,10.5383,10.5482,34856.0
2016-11-23 14:30:00,10.7,10.7,10.68,10.68,73144.0,10.5482,10.5482,10.5284,10.5284,73144.0
2016-11-23 14:40:00,10.69,10.7,10.68,10.69,20024.0,10.5383,10.5482,10.5284,10.5383,20024.0
2016-11-23 14:50:00,10.69,10.69,10.67,10.68,81424.0,10.5383,10.5383,10.5186,10.5284,81424.0
2016-11-23 15:00:00,10.68,10.69,10.68,10.69,52736.0,10.5284,10.5383,10.5284,10.5383,52736.0
2016-11-23 15:10:00,10.69,10.7,10.69,10.69,18896.0,10.5383,10.5482,10.5383,10.5383,18896.0
2016-11-23 15:20:00,10.69,10.69,10.68,10.69,22880.0,10.5383,10.5383,10.5284,10.5383,22880.0
2016-11-23 15:30:00,10.7,10.71,10.69,10.7,72984.0,10.5482,10.558,10.5383,10.5482,72984.0
2016-11-23 15:40:00,10.71,10.71,10.7,10.7,224776.0,10.558,10.558,10.5482,10.5482,224776.0
2016-11-23 15:50:00,10.7,10.72,10.7,10.72,320576.0,10.5482,10.5679,10.5482,10.5679,320576.0
2016-11-25 09:30:00,10.74,10.76,10.72,10.74,369008.0,10.5876,10.6073,10.5679,10.5876,369008.0
2016-11-25 09:40:00,10.74,10.77,10.74,10.77,321408.0,10.5876,10.6172,10.5876,10.6172,321408.0
2016-11-25 09:50:00,10.76,10.77,10.75,10.77,42784.0,10.6073,10.6172,10.5974,10.6172,42784.0
2016-11-25 10:00:00,10.77,10.77,10.74,10.74,160888.0,10.6172,10.6172,10.5876,10.5876,160888.0
2016-11-25 10:10:00,10.74,10.75,10.74,10.74,67640.0,10.5876,10.5974,10.5876,10.5876,67640.0
2016-11-25 10:20:00,10.75,10.75,10.74,10.75,74176.0,10.5974,10.5974,10.5876,10.5974,74176.0
2016-11-25 10:30:00,10.76,10.76,10.75,10.76,71288.0,10.6073,10.6073,10.5974,10.6073,71288.0
2016-11-25 10:40:00,10.76,10.76,10.76,10.76,26528.0,10.6073,10.6073,10.6073,10.6073,26528.0
2016-11-25 10:50:00,10.76,10.76,10.74,10.75,41832.0,10.6073,10.6073,10.5876,10.5974,41832.0
2016-11-25 11:00:00,10.75,10.76,10.75,10.76,75568.0,10.5974,10.6073,10.5974,10.6073,75568.0
2016-11-25 11:10:00,10.76,10.77,10.76,10.77,57472.0,10.6073,10.6172,10.6073,10.6172,57472.0
2016-11-25 11:20:00,10.76,10.78,10.76,10.78,69936.0,10.6073,10.627,10.6073,10.627,69936.0
2016-11-25 11:30:00,10.77,10.77,10.77,10.77,81056.0,10.6172,10.6172,10.6172,10.6172,81056.0
2016-11-25 11:40:00,10.77,10.79,10.77,10.78,53776.0,10.6172,10.6369,10.6172,10.627,53776.0
2016-11-25 11:50:00,10.78,10.78,10.78,10.78,31720.0,10.627,10.627,10.627,10.627,31720.0
2016-11-25 12:00:00,10.78,10.79,10.78,10.78,34464.0,10.627,10.6369,10.627,10.627,34464.0
2016-11-25 12:10:00,10.78,10.78,10.77,10.77,41616.0,10.627,10.627,10.6172,10.6172,41616.0
2016-11-25 12:20:00,10.77,10.78,10.77,10.78,87624.0,10.6172,10.627,10.6172,10.627,87624.0
2016-11-25 12:30:00,10.78,10.78,10.78,10.78,300736.0,10.627,10.627,10.627,10.627,300736.0
2016-11-25 12:40:00,10.78,10.79,10.78,10.79,120528.0,10.627,10.6369,10.627,10.6369,120528.0
2016-11-25 12:50:00,10.79,10.8,10.78,10.79,214456.0,10.6369,10.6467,10.627,10.6369,214456.0
2016-11-28 09:30:00,10.76,10.77,10.74,10.75,475480.0,10.6073,10.6172,10.5876,10.5974,475480.0
2016-11-28 09:40:00,10.76,10.76,10.72,10.74,304520.0,10.6073,10.6073,10.5679,10.5876,304520.0
2016-11-28 09:50:00,10.74,10.8,10.74,10.8,324144.0,10.5876,10.6467,10.5876,10.6467,324144.0
2016-11-28 10:00:00,10.8,10.8,10.77,10.8,152152.0,10.6467,10.6467,10.6172,10.6467,152152.0
2016-11-28 10:10:00,10.8,10.8,10.77,10.77,176656.0,10.6467,10.6467,10.6172,10.6172,176656.0
2016-11-28 10:20:00,10.77,10.81,10.77,10.81,81600.0,10.6172,10.6566,10.6172,10.6566,81600.0
2016-11-28 10:30:00,10.81,10.84,10.81,10.82,241536.0,10.6566,10.6862,10.6566,10.6665,241536.0
2016-11-28 10:40:00,10.82,10.82,10.78,10.79,213240.0,10.6665,10.6665,10.627,10.6369,213240.0
2016-11-28 10:50:00,10.79,10.8,10.77,10.77,187536.0,10.6369,10.6467,10.6172,10.6172,187536.0
2016-11-28 11:00:00,10.77,10.78,10.76,10.77,194256.0,10.6172,10.627,10.6073,10.6172,194256.0
2016-11-28 11:10:00,10.76,10.78,10.76,10.77,88800.0,10.6073,10.627,10.6073,10.6172,88800.0
2016-11-28 11:20:00,10.77,10.78,10.76,10.77,65976.0,10.6172,10.627,10.6073,10.6172,65976.0
2016-11-28 11:30:00,10.77,10.81,10.77,10.79,208800.0,10.6172,10.6566,10.6172,10.6369,208800.0
2016-11-28 11:40:00,10.79,10.8,10.78,10.78,92976.0,10.6369,10.6467,10.627,10.627,92976.0
2016-11-28 11:50:00,10.78,10.8,10.78,10.8,64672.0,10.627,10.6467,10.627,10.6467,64672.0
2016-11-28 12:00:00,10.8,10.81,10.8,10.8,138168.0,10.6467,10.6566,10.6467,10.6467,138168.0
2016-11-28 12:10:00,10.8,10.8,10.79,10.8,81664.0,10.6467,10.6467,10.6369,10.6467,81664.0
2016-11-28 12:20:00,10.8,10.8,10.79,10.8,48432.0,10.6467,10.6467,10.6369,10.6467,48432.0
2016-11-28 12:30:00,10.81,10.83,10.8,10.82,165440.0,10.6566,10.6763,10.6467,10.6665,165440.0
2016-11-28 12:40:00,10.82,10.82,10.81,10.81,111912.0,10.6665,10.6665,10.6566,10.6566,111912.0
2016-11-28 12:50:00,10.81,10.81,10.81,10.81,55952.0,10.6566,10.6566,10.6566,10.6566,55952.0
2016-11-28 13:00:00,10.81,10.81,10.8,10.8,64288.0,10.6566,10.6566,10.6467,10.6467,64288.0
2016-11-28 13:10:00,10.8,10.8,10.8,10.8,36304.0,10.6467,10.6467,10.6467,10.6467,36304.0
2016-11-28 13:20:00,10.8,10.81,10.79,10.79,157272.0,10.6467,10.6566,10.6369,10.6369,157272.0
2016-11-28 13:30:00,10.79,10.8,10.79,10.8,16552.0,10.6369,10.6467,10.6369,10.6467,16552.0
2016-11-28 13:40:00,10.8,10.8,10.8,10.8,52800.0,10.6467,10.6467,10.6467,10.6467,52800.0
2016-11-28 13:50:00,10.8,10.8,10.79,10.79,73352.0,10.6467,10.6467,10.6369,10.6369,73352.0
2016-11-28 14:00:00,10.79,10.81,10.79,10.8,86000.0,10.6369,10.6566,10.6369,10.6467,86000.0
2016-11-28 14:10:00,10.8,10.8,10.79,10.79,90568.0,10.6467,10.6467,10.6369,10.6369,90568.0
2016-11-28 14:20:00,10.79,10.79,10.78,10.78,24304.0,10.6369,10.6369,10.627,10.627,24304.0
2016-11-28 14:30:00,10.78,10.78,10.77,10.78,126704.0,10.627,10.627,10.6172,10.627,126704.0
2016-11-28 14:40:00,10.78,10.78,10.77,10.77,91736.0,10.627,10.627,10.6172,10.6172,91736.0
2016-11-28 14:50:00,10.77,10.77,10.76,10.77,35000.0,10.6172,10.6172,10.6073,10.6172,35000.0
2016-11-28 15:00:00,10.77,10.77,10.77,10.77,60216.0,10.6172,10.6172,10.6172,10.6172,60216.0
2016-11-28 15:10:00,10.77,10.78,10.77,10.78,117152.0,10.6172,10.627,10.6172,10.627,117152.0
2016-11-28 15:20:00,10.77,10.78,10.74,10.74,259424.0,10.6172,10.627,10.5876,10.5876,259424.0
2016-11-28 15:30:00,10.74,10.75,10.74,10.74,100800.0,10.5876,10.5974,10.5876,10.5876,100800.0
2016-11-28 15:40:00,10.74,10.74,10.73,10.74,186808.0,10.5876,10.5876,10.5777,10.5876,186808.0
2016-11-28 15:50:00,10.73,10.75,10.72,10.74,450216.0,10.5777,10.5974,10.5679,10.5876,450216.0
2016-11-29 09:30:00,10.75,10.78,10.74,10.77,405472.0,10.5974,10.627,10.5876,10.6172,405472.0
2016-11-29 09:40:00,10.77,10.77,10.71,10.72,261032.0,10.6172,10.6172,10.558,10.5679,261032.0
2016-11-29 09:50:00,10.72,10.73,10.7,10.72,72000.0,10.5679,10.5777,10.5482,10.5679,72000.0
2016-11-29 10:00:00,10.74,10.75,10.72,10.75,356784.0,10.5876,10.5974,10.5679,10.5974,356784.0
2016-11-29 10:10:00,10.75,10.77,10.75,10.76,195440.0,10.5974,10.6172,10.5974,10.6073,195440.0
2016-11-29 10:20:00,10.76,10.79,10.76,10.78,130840.0,10.6073,10.6369,10.6073,10.627,130840.0
2016-11-29 10:30:00,10.78,10.81,10.78,10.8,249984.0,10.627,10.6566,10.627,10.6467,249984.0
2016-11-29 10:40:00,10.8,10.83,10.8,10.83,306216.0,10.6467,10.6763,10.6467,10.6763,306216.0
2016-11-29 10:50:00,10.83,10.83,10.82,10.83,129416.0,10.6763,10.6763,10.6665,10.6763,129416.0
2016-11-29 11:00:00,10.83,10.83,10.82,10.83,153608.0,10.6763,10.6763,10.6665,10.6763,153608.0
2016-11-29 11:10:00,10.82,10.83,10.81,10.81,114640.0,10.6665,10.6763,10.6566,10.6566,114640.0
2016-11-29 11:20:00,10.81,10.84,10.81,10.83,162936.0,10.6566,10.6862,10.6566,10.6763,162936.0
2016-11-29 11:30:00,10.84,10.89,10.84,10.88,472800.0,10.6862,10.7355,10.6862,10.7256,472800.0
2016-11-29 11:40:00,10.88,10.91,10.88,10.9,251400.0,10.7256,10.7552,10.7256,10.7453,251400.0
2016-11-29 11:50:00,10.9,10.92,10.9,10.92,150472.0,10.7453,10.765,10.7453,10.765,150472.0
2016-11-29 12:00:00,10.92,10.92,10.9,10.9,88168.0,10.765,10.765,10.7453,10.7453,88168.0
2016-11-29 12:10:00,10.9,10.9,10.89,10.9,95648.0,10.7453,10.7453,10.7355,10.7453,95648.0
2016-11-29 12:20:00,10.9,10.9,10.88,10.89,171744.0,10.7453,10.7453,10.7256,10.7355,171744.0
2016-11-29 12:30:00,10.89,10.89,10.88,10.88,61824.0,10.7355,10.7355,10.7256,10.7256,61824.0
2016-11-29 12:40:00,10.88,10.9,10.88,10.9,90608.0,10.7256,10.7453,10.7256,10.7453,90608.0
2016-11-29 12:50:00,10.9,10.9,10.89,10.9,91648.0,10.7453,10.7453,10.7355,10.7453,91648.0
2016-11-29 13:00:00,10.9,10.9,10.89,10.9,46760.0,10.7453,10.7453,10.7355,10.7453,46760.0
2016-11-29 13:10:00,10.89,10.9,10.88,10.89,63984.0,10.7355,10.7453,10.7256,10.7355,63984.0
2016-11-29 13:20:00,10.89,10.89,10.87,10.88,65040.0,10.7355,10.7355,10.7157,10.7256,65040.0
2016-11-29 13:30:00,10.88,10.88,10.88,10.88,53584.0,10.7256,10.7256,10.7256,10.7256,53584.0
2016-11-29 13:40:00,10.88,10.9,10.88,10.89,84168.0,10.7256,10.7453,10.7256,10.7355,84168.0
2016-11-29 13:50:00,10.89,10.91,10.89,10.9,126648.0,10.7355,10.7552,10.7355,10.7453,126648.0
2016-11-29 14:00:00,10.9,10.9,10.9,10.9,20800.0,10.7453,10.7453,10.7453,10.7453,20800.0
2016-11-29 14:10:00,10.9,10.9,10.89,10.89,48800.0,10.7453,10.7453,10.7355,10.7355,48800.0
2016-11-29 14:20:00,10.9,10.9,10.89,10.89,22360.0,10.7453,10.7453,10.7355,10.7355,22360.0
2016-11-29 14:30:00,10.89,10.9,10.89,10.9,36000.0,10.7355,10.7453,10.7355,10.7453,36000.0
2016-11-29 14:40:00,10.9,10.9,10.9,10.9,56072.0,10.7453,10.7453,10.7453,10.7453,56072.0
2016-11-29 14:50:00,10.9,10.9,10.88,10.88,39872.0,10.7453,10.7453,10.7256,10.7256,39872.0
2016-11-29 15:00:00,10.88,10.88,10.84,10.85,116224.0,10.7256,10.7256,10.6862,10.696,116224.0
2016-11-29 15:10:00,10.84,10.84,10.81,10.81,236664.0,10.6862,10.6862,10.6566,10.6566,236664.0
2016-11-29 15:20:00,10.82,10.83,10.81,10.82,93600.0,10.6665,10.6763,10.6566,10.6665,93600.0
2016-11-29 15:30:00,10.82,10.82,10.8,10.81,160800.0,10.6665,10.6665,10.6467,10.6566,160800.0
2016-11-29 15:40:00,10.81,10.81,10.79,10.8,76120.0,10.6566,10.6566,10.6369,10.6467,76120.0
2016-11-29 15:50:00,10.8,10.81,10.8,10.81,509928.0,10.6467,10.6566,10.6467,10.6566,509928.0
2016-11-30 09:30:00,10.83,10.84,10.79,10.81,359392.0,10.6763,10.6862,10.6369,10.6566,359392.0
2016-11-30 09:40:00,10.83,10.85,10.79,10.79,348688.0,10.6763,10.696,10.6369,10.6369,348688.0
2016-11-30 09:50:00,10.79,10.79,10.77,10.78,300896.0,10.6369,10.6369,10.6172,10.627,300896.0
2016-11-30 10:00:00,10.78,10.78,10.76,10.77,485632.0,10.627,10.627,10.6073,10.6172,485632.0
2016-11-30 10:10:00,10.78,10.78,10.72,10.72,317272.0,10.627,10.627,10.5679,10.5679,317272.0
2016-11-30 10:20:00,10.72,10.72,10.66,10.69,478288.0,10.5679,10.5679,10.5087,10.5383,478288.0
2016-11-30 10:30:00,10.69,10.71,10.68,10.71,139408.0,10.5383,10.558,10.5284,10.558,139408.0
2016-11-30 10:40:00,10.71,10.72,10.69,10.7,308640.0,10.558,10.5679,10.5383,10.5482,308640.0
2016-11-30 10:50:00,10.7,10.71,10.69,10.7,72432.0,10.5482,10.558,10.5383,10.5482,72432.0
2016-11-30 11:00:00,10.7,10.73,10.69,10.72,251960.0,10.5482,10.5777,10.5383,10.5679,251960.0
2016-11-30 11:10:00,10.72,10.74,10.7,10.7,175816.0,10.5679,10.5876,10.5482,10.5482,175816.0
2016-11-30 11:20:00,10.69,10.71,10.68,10.68,176744.0,10.5383,10.558,10.5284,10.5284,176744.0
2016-11-30 11:30:00,10.67,10.69,10.66,10.69,313328.0,10.5186,10.5383,10.5087,10.5383,313328.0
2016-11-30 11:40:00,10.68,10.69,10.66,10.66,91184.0,10.5284,10.5383,10.5087,10.5087,91184.0
2016-11-30 11:50:00,10.66,10.66,10.62,10.62,201744.0,10.5087,10.5087,10.4693,10.4693,201744.0
2016-11-30 12:00:00,10.62,10.63,10.59,10.61,242896.0,10.4693,10.4791,10.4397,10.4594,242896.0
2016-11-30 12:10:00,10.61,10.62,10.6,10.61,203392.0,10.4594,10.4693,10.4496,10.4594,203392.0
2016-11-30 12:20:00,10.61,10.62,10.61,10.61,74832.0,10.4594,10.4693,10.4594,10.4594,74832.0
2016-11-30 12:30:00,10.61,10.63,10.6,10.62,130496.0,10.4594,10.4791,10.4496,10.4693,130496.0
2016-11-30 12:40:00,10.63,10.63,10.62,10.63,121920.0,10.4791,10.4791,10.4693,10.4791,121920.0
2016-11-30 12:50:00,10.63,10.64,10.62,10.64,142312.0,10.4791,10.489,10.4693,10.489,142312.0
2016-11-30 13:00:00,10.64,10.64,10.63,10.63,59200.0,10.489,10.489,10.4791,10.4791,59200.0
2016-11-30 13:10:00,10.64,10.65,10.64,10.65,105160.0,10.489,10.4989,10.489,10.4989,105160.0
2016-11-30 13:20:00,10.65,10.65,10.64,10.65,57320.0,10.4989,10.4989,10.489,10.4989,57320.0
2016-11-30 13:30:00,10.65,10.65,10.63,10.63,19880.0,10.4989,10.4989,10.4791,10.4791,19880.0
2016-11-30 13:40:00,10.63,10.63,10.62,10.63,82512.0,10.4791,10.4791,10.4693,10.4791,82512.0
2016-11-30 13:50:00,10.63,10.63,10.63,10.63,29600.0,10.4791,10.4791,10.4791,10.4791,29600.0
2016-11-30 14:00:00,10.62,10.62,10.58,10.59,171328.0,10.4693,10.4693,10.4299,10.4397,171328.0
2016-11-30 14:10:00,10.58,10.59,10.57,10.58,393704.0,10.4299,10.4397,10.42,10.4299,393704.0
2016-11-30 14:20:00,10.58,10.59,10.57,10.58,64464.0,10.4299,10.4397,10.42,10.4299,64464.0
2016-11-30 14:30:00,10.59,10.59,10.55,10.56,225304.0,10.4397,10.4397,10.4003,10.4101,225304.0
2016-11-30 14:40:00,10.56,10.56,10.56,10.56,129816.0,10.4101,10.4101,10.4101,10.4101,129816.0
2016-11-30 14:50:00,10.56,10.59,10.56,10.57,102096.0,10.4101,10.4397,10.4101,10.42,102096.0
2016-11-30 15:00:00,10.57,10.58,10.56,10.56,129440.0,10.42,10.4299,10.4101,10.4101,129440.0
2016-11-30 15:10:00,10.56,10.59,10.56,10.59,295728.0,10.4101,10.4397,10.4101,10.4397,295728.0
2016-11-30 15:20:00,10.59,10.61,10.58,10.61,493856.0,10.4397,10.4594,10.4299,10.4594,493856.0
2016-11-30 15:30:00,10.61,10.61,10.6,10.6,75392.0,10.4594,10.4594,10.4496,10.4496,75392.0
2016-11-30 15:40:00,10.6,10.6,10.59,10.6,95288.0,10.4496,10.4496,10.4397,10.4496,95288.0
2016-11-30 15:50:00,10.59,10.6,10.54,10.54,1054552.0,10.4397,10.4496,10.3904,10.3904,1054552.0
2016-12-01 09:30:00,10.55,10.55,10.47,10.47,957832.0,10.4003,10.4003,10.3214,10.3214,957832.0
2016-12-01 09:40:00,10.47,10.48,10.44,10.47,379336.0,10.3214,10.3313,10.2918,10.3214,379336.0
2016-12-01 09:50:00,10.47,10.47,10.38,10.43,408960.0,10.3214,10.3214,10.2327,10.282,408960.0
2016-12-01 10:00:00,10.42,10.49,10.41,10.45,580984.0,10.2721,10.3411,10.2623,10.3017,580984.0
2016-12-01 10:10:00,10.45,10.45,10.38,10.4,182600.0,10.3017,10.3017,10.2327,10.2524,182600.0
2016-12-01 10:20:00,10.4,10.4,10.35,10.36,340320.0,10.2524,10.2524,10.2031,10.213,340320.0
2016-12-01 10:30:00,10.36,10.36,10.3,10.32,325024.0,10.213,10.213,10.1538,10.1735,325024.0
2016-12-01 10:40:00,10.31,10.31,10.25,10.25,574072.0,10.1637,10.1637,10.1045,10.1045,574072.0
2016-12-01 10:50:00,10.25,10.26,10.21,10.26,544928.0,10.1045,10.1144,10.0651,10.1144,544928.0
2016-12-01 11:00:00,10.26,10.31,10.25,10.3,435408.0,10.1144,10.1637,10.1045,10.1538,435408.0
2016-12-01 11:10:00,10.29,10.3,10.24,10.27,283440.0,10.144,10.1538,10.0947,10.1243,283440.0
2016-12-01 11:20:00,10.27,10.32,10.26,10.3,224688.0,10.1243,10.1735,10.1144,10.1538,224688.0
2016-12-01 11:30:00,10.3,10.3,10.27,10.28,233576.0,10.1538,10.1538,10.1243,10.1341,233576.0
2016-12-01 11:40:00,10.28,10.31,10.27,10.3,139976.0,10.1341,10.1637,10.1243,10.1538,139976.0
2016-12-01 11:50:00,10.29,10.3,10.26,10.27,92232.0,10.144,10.1538,10.1144,10.1243,92232.0
2016-12-01 12:00:00,10.27,10.28,10.24,10.27,162104.0,10.1243,10.1341,10.0947,10.1243,162104.0
2016-12-01 12:10:00,10.27,10.27,10.25,10.26,149768.0,10.1243,10.1243,10.1045,10.1144,149768.0
2016-12-01 12:20:00,10.26,10.26,10.22,10.22,217496.0,10.1144,10.1144,10.075,10.075,217496.0
2016-12-01 12:30:00,10.22,10.26,10.22,10.26,109016.0,10.075,10.1144,10.075,10.1144,109016.0
2016-12-01 12:40:00,10.24,10.24,10.21,10.22,220952.0,10.0947,10.0947,10.0651,10.075,220952.0
2016-12-01 12:50:00,10.22,10.24,10.2,10.21,344344.0,10.075,10.0947,10.0553,10.0651,344344.0
2016-12-01 13:00:00,10.2,10.2,10.17,10.17,320104.0,10.0553,10.0553,10.0257,10.0257,320104.0
2016-12-01 13:10:00,10.17,10.19,10.17,10.19,132152.0,10.0257,10.0454,10.0257,10.0454,132152.0
2016-12-01 13:20:00,10.18,10.2,10.17,10.2,157744.0,10.0355,10.0553,10.0257,10.0553,157744.0
2016-12-01 13:30:00,10.2,10.21,10.19,10.21,254680.0,10.0553,10.0651,10.0454,10.0651,254680.0
2016-12-01 13:40:00,10.21,10.21,10.19,10.19,150920.0,10.0651,10.0651,10.0454,10.0454,150920.0
2016-12-01 13:50:00,10.2,10.21,10.18,10.18,64976.0,10.0553,10.0651,10.0355,10.0355,64976.0
2016-12-01 14:00:00,10.18,10.19,10.17,10.18,52552.0,10.0355,10.0454,10.0257,10.0355,52552.0
2016-12-01 14:10:00,10.18,10.23,10.18,10.23,82456.0,10.0355,10.0848,10.0355,10.0848,82456.0
2016-12-01 14:20:00,10.22,10.23,10.2,10.2,64736.0,10.075,10.0848,10.0553,10.0553,64736.0
2016-12-01 14:30:00,10.21,10.22,10.2,10.21,77600.0,10.0651,10.075,10.0553,10.0651,77600.0
2016-12-01 14:40:00,10.21,10.23,10.21,10.22,133880.0,10.0651,10.0848,10.0651,10.075,133880.0
2016-12-01 14:50:00,10.22,10.23,10.22,10.22,19288.0,10.075,10.0848,10.075,10.075,19288.0
2016-12-01 15:00:00,10.22,10.23,10.19,10.19,89064.0,10.075,10.0848,10.0454,10.0454,89064.0
2016-12-01 15:10:00,10.2,10.21,10.19,10.19,65744.0,10.0553,10.0651,10.0454,10.0454,65744.0
2016-12-01 15:20:00,10.18,10.18,10.16,10.17,109688.0,10.0355,10.0355,10.0158,10.0257,109688.0
2016-12-01 15:30:00,10.17,10.17,10.16,10.17,106680.0,10.0257,10.0257,10.0158,10.0257,106680.0
2016-12-01 15:40:00,10.16,10.18,10.15,10.15,107744.0,10.0158,10.0355,10.006,10.006,107744.0
2016-12-01 15:50:00,10.15,10.2,10.15,10.2,557288.0,10.006,10.0553,10.006,10.0553,557288.0
2016-12-02 09:30:00,10.2,10.3,10.16,10.3,1216328.0,10.0553,10.1538,10.0158,10.1538,1216328.0
2016-12-02 09:40:00,10.3,10.31,10.2,10.21,891736.0,10.1538,10.1637,10.0553,10.0651,891736.0
2016-12-02 09:50:00,10.21,10.24,10.2,10.23,476824.0,10.0651,10.0947,10.0553,10.0848,476824.0
2016-12-02 10:00:00,10.23,10.26,10.23,10.25,337568.0,10.0848,10.1144,10.0848,10.1045,337568.0
2016-12-02 10:10:00,10.23,10.23,10.14,10.19,944056.0,10.0848,10.0848,9.9961,10.0454,944056.0
2016-12-02 10:20:00,10.19,10.22,10.17,10.2,228584.0,10.0454,10.075,10.0257,10.0553,228584.0
2016-12-02 10:30:00,10.2,10.24,10.2,10.23,132512.0,10.0553,10.0947,10.0553,10.0848,132512.0
2016-12-02 10:40:00,10.24,10.26,10.23,10.24,214416.0,10.0947,10.1144,10.0848,10.0947,214416.0
2016-12-02 10:50:00,10.24,10.25,10.22,10.25,156800.0,10.0947,10.1045,10.075,10.1045,156800.0
2016-12-02 11:00:00,10.24,10.27,10.23,10.27,271096.0,10.0947,10.1243,10.0848,10.1243,271096.0
2016-12-02 11:10:00,10.25,10.28,10.25,10.28,74984.0,10.1045,10.1341,10.1045,10.1341,74984.0
2016-12-02 11:20:00,10.29,10.3,10.28,10.29,132896.0,10.144,10.1538,10.1341,10.144,132896.0
2016-12-02 11:30:00,10.29,10.3,10.26,10.27,188456.0,10.144,10.1538,10.1144,10.1243,188456.0
2016-12-02 11:40:00,10.27,10.27,10.24,10.24,105936.0,10.1243,10.1243,10.0947,10.0947,105936.0
2016-12-02 11:50:00,10.25,10.25,10.23,10.25,67440.0,10.1045,10.1045,10.0848,10.1045,67440.0
2016-12-02 12:00:00,10.24,10.25,10.23,10.23,83824.0,10.0947,10.1045,10.0848,10.0848,83824.0
2016-12-02 12:10:00,10.23,10.24,10.23,10.24,67200.0,10.0848,10.0947,10.0848,10.0947,67200.0
2016-12-02 12:20:00,10.25,10.25,10.24,10.24,82968.0,10.1045,10.1045,10.0947,10.0947,82968.0
2016-12-02 12:30:00,10.24,10.24,10.22,10.23,240640.0,10.0947,10.0947,10.075,10.0848,240640.0
2016-12-02 12:40:00,10.23,10.25,10.23,10.25,82032.0,10.0848,10.1045,10.0848,10.1045,82032.0
2016-12-02 12:50:00,10.25,10.27,10.25,10.26,196344.0,10.1045,10.1243,10.1045,10.1144,196344.0
2016-12-02 13:00:00,10.26,10.26,10.22,10.23,195464.0,10.1144,10.1144,10.075,10.0848,195464.0
2016-12-02 13:10:00,10.22,10.22,10.19,10.21,166016.0,10.075,10.075,10.0454,10.0651,166016.0
2016-12-02 13:20:00,10.21,10.21,10.2,10.2,49616.0,10.0651,10.0651,10.0553,10.0553,49616.0
2016-12-02 13:30:00,10.2,10.21,10.2,10.21,76080.0,10.0553,10.0651,10.0553,10.0651,76080.0
2016-12-02 13:40:00,10.21,10.22,10.21,10.21,151920.0,10.0651,10.075,10.0651,10.0651,151920.0
2016-12-02 13:50:00,10.21,10.22,10.21,10.21,91640.0,10.0651,10.075,10.0651,10.0651,91640.0
2016-12-02 14:00:00,10.21,10.21,10.19,10.19,109304.0,10.0651,10.0651,10.0454,10.0454,109304.0
2016-12-02 14:10:00,10.19,10.21,10.18,10.2,205072.0,10.0454,10.0651,10.0355,10.0553,205072.0
2016-12-02 14:20:00,10.2,10.21,10.2,10.21,147048.0,10.0553,10.0651,10.0553,10.0651,147048.0
2016-12-02 14:30:00,10.21,10.22,10.2,10.22,340792.0,10.0651,10.075,10.0553,10.075,340792.0
2016-12-02 14:40:00,10.22,10.22,10.2,10.2,48592.0,10.075,10.075,10.0553,10.0553,48592.0
2016-12-02 14:50:00,10.2,10.21,10.2,10.2,6736.0,10.0553,10.0651,10.0553,10.0553,6736.0
2016-12-02 15:00:00,10.21,10.21,10.2,10.21,57112.0,10.0651,10.0651,10.0553,10.0651,57112.0
2016-12-02 15:10:00,10.2,10.2,10.19,10.19,32352.0,10.0553,10.0553,10.0454,10.0454,32352.0
2016-12-02 15:20:00,10.19,10.21,10.19,10.21,33520.0,10.0454,10.0651,10.0454,10.0651,33520.0
2016-12-02 15:30:00,10.21,10.24,10.21,10.22,164016.0,10.0651,10.0947,10.0651,10.075,164016.0
2016-12-02 15:40:00,10.22,10.22,10.2,10.21,268328.0,10.075,10.075,10.0553,10.0651,268328.0
2016-12-02 15:50:00,10.21,10.23,10.21,10.22,272680.0,10.0651,10.0848,10.0651,10.075,272680.0
2016-12-05 09:30:00,10.33,10.34,10.24,10.24,678904.0,10.1834,10.1933,10.0947,10.0947,678904.0
2016-12-05 09:40:00,10.25,10.32,10.25,10.31,318816.0,10.1045,10.1735,10.1045,10.1637,318816.0
2016-12-05 09:50:00,10.33,10.39,10.33,10.38,462072.0,10.1834,10.2426,10.1834,10.2327,462072.0
2016-12-05 10:00:00,10.38,10.43,10.38,10.41,592688.0,10.2327,10.282,10.2327,10.2623,592688.0
2016-12-05 10:10:00,10.41,10.43,10.39,10.4,139120.0,10.2623,10.282,10.2426,10.2524,139120.0
2016-12-05 10:20:00,10.4,10.42,10.38,10.42,229968.0,10.2524,10.2721,10.2327,10.2721,229968.0
2016-12-05 10:30:00,10.42,10.42,10.39,10.42,238536.0,10.2721,10.2721,10.2426,10.2721,238536.0
2016-12-05 10:40:00,10.41,10.45,10.4,10.45,236384.0,10.2623,10.3017,10.2524,10.3017,236384.0
2016-12-05 10:50:00,10.45,10.46,10.44,10.44,325744.0,10.3017,10.3116,10.2918,10.2918,325744.0
2016-12-05 11:00:00,10.44,10.45,10.43,10.43,85816.0,10.2918,10.3017,10.282,10.282,85816.0
2016-12-05 11:10:00,10.43,10.44,10.42,10.43,89840.0,10.282,10.2918,10.2721,10.282,89840.0
2016-12-05 11:20:00,10.43,10.44,10.4,10.4,138008.0,10.282,10.2918,10.2524,10.2524,138008.0
2016-12-05 11:30:00,10.4,10.42,10.39,10.41,81000.0,10.2524,10.2721,10.2426,10.2623,81000.0
2016-12-05 11:40:00,10.41,10.42,10.4,10.4,34712.0,10.2623,10.2721,10.2524,10.2524,34712.0
2016-12-05 11:50:00,10.4,10.41,10.38,10.39,147840.0,10.2524,10.2623,10.2327,10.2426,147840.0
2016-12-05 12:00:00,10.39,10.39,10.37,10.37,46400.0,10.2426,10.2426,10.2228,10.2228,46400.0
2016-12-05 12:10:00,10.38,10.4,10.38,10.39,104080.0,10.2327,10.2524,10.2327,10.2426,104080.0
2016-12-05 12:20:00,10.39,10.39,10.34,10.36,174784.0,10.2426,10.2426,10.1933,10.213,174784.0
2016-12-05 12:30:00,10.36,10.38,10.36,10.37,189152.0,10.213,10.2327,10.213,10.2228,189152.0
2016-12-05 12:40:00,10.37,10.38,10.37,10.38,69064.0,10.2228,10.2327,10.2228,10.2327,69064.0
2016-12-05 12:50:00,10.38,10.4,10.38,10.4,47584.0,10.2327,10.2524,10.2327,10.2524,47584.0
2016-12-05 13:00:00,10.4,10.4,10.4,10.4,24240.0,10.2524,10.2524,10.2524,10.2524,24240.0
2016-12-05 13:10:00,10.4,10.4,10.4,10.4,2400.0,10.2524,10.2524,10.2524,10.2524,2400.0
2016-12-05 13:20:00,10.4,10.4,10.38,10.38,43184.0,10.2524,10.2524,10.2327,10.2327,43184.0
2016-12-05 13:30:00,10.38,10.39,10.37,10.38,93304.0,10.2327,10.2426,10.2228,10.2327,93304.0
2016-12-05 13:40:00,10.39,10.39,10.38,10.38,1600.0,10.2426,10.2426,10.2327,10.2327,1600.0
2016-12-05 13:50:00,10.38,10.38,10.37,10.37,52960.0,10.2327,10.2327,10.2228,10.2228,52960.0
2016-12-05 14:00:00,10.37,10.37,10.35,10.37,48800.0,10.2228,10.2228,10.2031,10.2228,48800.0
2016-12-05 14:10:00,10.37,10.37,10.35,10.36,206792.0,10.2228,10.2228,10.2031,10.213,206792.0
2016-12-05 14:20:00,10.36,10.37,10.35,10.37,12400.0,10.213,10.2228,10.2031,10.2228,12400.0
2016-12-05 14:30:00,10.37,10.37,10.36,10.37,39200.0,10.2228,10.2228,10.213,10.2228,39200.0
2016-12-05 14:40:00,10.37,10.37,10.36,10.37,68640.0,10.2228,10.2228,10.213,10.2228,68640.0
2016-12-05 14:50:00,10.37,10.38,10.37,10.38,89200.0,10.2228,10.2327,10.2228,10.2327,89200.0
2016-12-05 15:00:00,10.38,10.38,10.38,10.38,15200.0,10.2327,10.2327,10.2327,10.2327,15200.0
2016-12-05 15:10:00,10.38,10.39,10.38,10.38,25680.0,10.2327,10.2426,10.2327,10.2327,25680.0
2016-12-05 15:20:00,10.38,10.38,10.38,10.38,20216.0,10.2327,10.2327,10.2327,10.2327,20216.0
2016-12-05 15:30:00,10.38,10.39,10.38,10.39,23200.0,10.2327,10.2426,10.2327,10.2426,23200.0
2016-12-05 15:40:00,10.38,10.4,10.38,10.39,205400.0,10.2327,10.2524,10.2327,10.2426,205400.0
2016-12-05 15:50:00,10.39,10.4,10.38,10.38,387512.0,10.2426,10.2524,10.2327,10.2327,387512.0
2016-12-06 09:30:00,10.43,10.44,10.35,10.38,591392.0,10.282,10.2918,10.2031,10.2327,591392.0
2016-12-06 09:40:00,10.37,10.41,10.37,10.41,329864.0,10.2228,10.2623,10.2228,10.2623,329864.0
2016-12-06 09:50:00,10.42,10.44,10.41,10.44,314144.0,10.2721,10.2918,10.2623,10.2918,314144.0
2016-12-06 10:00:00,10.44,10.47,10.44,10.44,433064.0,10.2918,10.3214,10.2918,10.2918,433064.0
2016-12-06 10:10:00,10.44,10.44,10.39,10.39,541928.0,10.2918,10.2918,10.2426,10.2426,541928.0
2016-12-06 10:20:00,10.4,10.4,10.37,10.37,163312.0,10.2524,10.2524,10.2228,10.2228,163312.0
2016-12-06 10:30:00,10.38,10.43,10.38,10.41,484896.0,10.2327,10.282,10.2327,10.2623,484896.0
2016-12-06 10:40:00,10.41,10.43,10.4,10.41,179128.0,10.2623,10.282,10.2524,10.2623,179128.0
2016-12-06 10:50:00,10.41,10.42,10.4,10.42,234400.0,10.2623,10.2721,10.2524,10.2721,234400.0
2016-12-06 11:00:00,10.4,10.42,10.39,10.39,87800.0,10.2524,10.2721,10.2426,10.2426,87800.0
2016-12-06 11:10:00,10.39,10.39,10.38,10.38,319904.0,10.2426,10.2426,10.2327,10.2327,319904.0
2016-12-06 11:20:00,10.38,10.4,10.38,10.39,43104.0,10.2327,10.2524,10.2327,10.2426,43104.0
2016-12-06 11:30:00,10.4,10.4,10.36,10.36,116800.0,10.2524,10.2524,10.213,10.213,116800.0
2016-12-06 11:40:00,10.37,10.37,10.35,10.36,179120.0,10.2228,10.2228,10.2031,10.213,179120.0
2016-12-06 11:50:00,10.37,10.38,10.36,10.38,52728.0,10.2228,10.2327,10.213,10.2327,52728.0
2016-12-06 12:00:00,10.38,10.4,10.38,10.38,46480.0,10.2327,10.2524,10.2327,10.2327,46480.0
2016-12-06 12:10:00,10.38,10.39,10.38,10.38,40232.0,10.2327,10.2426,10.2327,10.2327,40232.0
2016-12-06 12:20:00,10.38,10.4,10.38,10.39,39448.0,10.2327,10.2524,10.2327,10.2426,39448.0
2016-12-06 12:30:00,10.39,10.41,10.39,10.4,28152.0,10.2426,10.2623,10.2426,10.2524,28152.0
2016-12-06 12:40:00,10.39,10.39,10.37,10.37,144160.0,10.2426,10.2426,10.2228,10.2228,144160.0
2016-12-06 12:50:00,10.37,10.38,10.37,10.37,40400.0,10.2228,10.2327,10.2228,10.2228,40400.0
2016-12-06 13:00:00,10.37,10.39,10.37,10.38,10400.0,10.2228,10.2426,10.2228,10.2327,10400.0
2016-12-06 13:10:00,10.38,10.39,10.38,10.39,19200.0,10.2327,10.2426,10.2327,10.2426,19200.0
2016-12-06 13:20:00,10.38,10.38,10.37,10.38,37624.0,10.2327,10.2327,10.2228,10.2327,37624.0
2016-12-06 13:30:00,10.37,10.38,10.37,10.37,40576.0,10.2228,10.2327,10.2228,10.2228,40576.0
2016-12-06 13:40:00,10.37,10.4,10.37,10.4,78168.0,10.2228,10.2524,10.2228,10.2524,78168.0
2016-12-06 13:50:00,10.4,10.41,10.39,10.4,144680.0,10.2524,10.2623,10.2426,10.2524,144680.0
2016-12-06 14:00:00,10.4,10.41,10.4,10.4,173216.0,10.2524,10.2623,10.2524,10.2524,173216.0
2016-12-06 14:10:00,10.4,10.41,10.4,10.4,132000.0,10.2524,10.2623,10.2524,10.2524,132000.0
2016-12-06 14:20:00,10.4,10.41,10.4,10.41,114024.0,10.2524,10.2623,10.2524,10.2623,114024.0
2016-12-06 14:30:00,10.41,10.42,10.41,10.42,118904.0,10.2623,10.2721,10.2623,10.2721,118904.0
2016-12-06 14:40:00,10.43,10.43,10.43,10.43,107088.0,10.282,10.282,10.282,10.282,107088.0
2016-12-06 14:50:00,10.43,10.43,10.42,10.43,26400.0,10.282,10.282,10.2721,10.282,26400.0
2016-12-06 15:00:00,10.43,10.43,10.42,10.42,56432.0,10.282,10.282,10.2721,10.2721,56432.0
2016-12-06 15:10:00,10.41,10.41,10.4,10.4,197752.0,10.2623,10.2623,10.2524,10.2524,197752.0
2016-12-06 15:20:00,10.4,10.41,10.39,10.39,81960.0,10.2524,10.2623,10.2426,10.2426,81960.0
2016-12-06 15:30:00,10.4,10.41,10.4,10.4,125680.0,10.2524,10.2623,10.2524,10.2524,125680.0
2016-12-06 15:40:00,10.41,10.42,10.41,10.42,114400.0,10.2623,10.2721,10.2623,10.2721,114400.0
2016-12-06 15:50:00,10.42,10.44,10.42,10.43,714216.0,10.2721,10.2918,10.2721,10.282,714216.0
2016-12-07 09:30:00,10.39,10.42,10.37,10.42,218144.0,10.2426,10.2721,10.2228,10.2721,218144.0
2016-12-07 09:40:00,10.41,10.41,10.36,10.36,369512.0,10.2623,10.2623,10.213,10.213,369512.0
2016-12-07 09:50:00,10.36,10.36,10.33,10.33,212152.0,10.213,10.213,10.1834,10.1834,212152.0
2016-12-07 10:00:00,10.33,10.38,10.33,10.38,144672.0,10.1834,10.2327,10.1834,10.2327,144672.0
2016-12-07 10:10:00,10.38,10.42,10.38,10.42,349592.0,10.2327,10.2721,10.2327,10.2721,349592.0
2016-12-07 10:20:00,10.43,10.43,10.41,10.42,103520.0,10.282,10.282,10.2623,10.2721,103520.0
2016-12-07 10:30:00,10.43,10.43,10.39,10.39,120248.0,10.282,10.282,10.2426,10.2426,120248.0
2016-12-07 10:40:00,10.4,10.45,10.4,10.45,196416.0,10.2524,10.3017,10.2524,10.3017,196416.0
2016-12-07 10:50:00,10.45,10.45,10.43,10.43,164112.0,10.3017,10.3017,10.282,10.282,164112.0
2016-12-07 11:00:00,10.43,10.44,10.42,10.42,91688.0,10.282,10.2918,10.2721,10.2721,91688.0
2016-12-07 11:10:00,10.43,10.43,10.41,10.41,177512.0,10.282,10.282,10.2623,10.2623,177512.0
2016-12-07 11:20:00,10.4,10.41,10.4,10.41,51040.0,10.2524,10.2623,10.2524,10.2623,51040.0
2016-12-07 11:30:00,10.41,10.43,10.41,10.42,72824.0,10.2623,10.282,10.2623,10.2721,72824.0
2016-12-07 11:40:00,10.42,10.43,10.42,10.43,168008.0,10.2721,10.282,10.2721,10.282,168008.0
2016-12-07 11:50:00,10.42,10.45,10.41,10.45,241040.0,10.2721,10.3017,10.2623,10.3017,241040.0
2016-12-07 12:00:00,10.46,10.47,10.45,10.46,302800.0,10.3116,10.3214,10.3017,10.3116,302800.0
2016-12-07 12:10:00,10.46,10.46,10.45,10.46,43008.0,10.3116,10.3116,10.3017,10.3116,43008.0
2016-12-07 12:20:00,10.46,10.46,10.45,10.45,67768.0,10.3116,10.3116,10.3017,10.3017,67768.0
2016-12-07 12:30:00,10.45,10.45,10.45,10.45,14400.0,10.3017,10.3017,10.3017,10.3017,14400.0
2016-12-07 12:40:00,10.47,10.48,10.46,10.47,186664.0,10.3214,10.3313,10.3116,10.3214,186664.0
2016-12-07 12:50:00,10.48,10.52,10.47,10.52,279776.0,10.3313,10.3707,10.3214,10.3707,279776.0
2016-12-07 13:00:00,10.52,10.57,10.52,10.57,315696.0,10.3707,10.42,10.3707,10.42,315696.0
2016-12-07 13:10:00,10.56,10.56,10.55,10.55,61856.0,10.4101,10.4101,10.4003,10.4003,61856.0
2016-12-07 13:20:00,10.56,10.6,10.56,10.56,526792.0,10.4101,10.4496,10.4101,10.4101,526792.0
2016-12-07 13:30:00,10.55,10.58,10.55,10.56,131800.0,10.4003,10.4299,10.4003,10.4101,131800.0
2016-12-07 13:40:00,10.57,10.59,10.56,10.59,241736.0,10.42,10.4397,10.4101,10.4397,241736.0
2016-12-07 13:50:00,10.59,10.61,10.58,10.6,594048.0,10.4397,10.4594,10.4299,10.4496,594048.0
2016-12-07 14:00:00,10.61,10.61,10.59,10.59,170280.0,10.4594,10.4594,10.4397,10.4397,170280.0
2016-12-07 14:10:00,10.59,10.67,10.59,10.66,650648.0,10.4397,10.5186,10.4397,10.5087,650648.0
2016-12-07 14:20:00,10.66,10.67,10.64,10.64,217792.0,10.5087,10.5186,10.489,10.489,217792.0
2016-12-07 14:30:00,10.64,10.66,10.64,10.65,50104.0,10.489,10.5087,10.489,10.4989,50104.0
2016-12-07 14:40:00,10.65,10.66,10.65,10.65,228464.0,10.4989,10.5087,10.4989,10.4989,228464.0
2016-12-07 14:50:00,10.65,10.68,10.65,10.68,260232.0,10.4989,10.5284,10.4989,10.5284,260232.0
2016-12-07 15:00:00,10.67,10.69,10.65,10.68,237864.0,10.5186,10.5383,10.4989,10.5284,237864.0
2016-12-07 15:10:00,10.68,10.68,10.67,10.68,61080.0,10.5284,10.5284,10.5186,10.5284,61080.0
2016-12-07 15:20:00,10.68,10.72,10.68,10.72,334240.0,10.5284,10.5679,10.5284,10.5679,334240.0
2016-12-07 15:30:00,10.71,10.72,10.7,10.71,229192.0,10.558,10.5679,10.5482,10.558,229192.0
2016-12-07 15:40:00,10.71,10.72,10.67,10.68,192040.0,10.558,10.5679,10.5186,10.5284,192040.0
2016-12-07 15:50:00,10.68,10.7,10.68,10.7,411232.0,10.5284,10.5482,10.5284,10.5482,411232.0
2016-12-08 09:30:00,10.71,10.74,10.66,10.74,581520.0,10.558,10.5876,10.5087,10.5876,581520.0
2016-12-08 09:40:00,10.74,10.76,10.71,10.73,608512.0,10.5876,10.6073,10.558,10.5777,608512.0
2016-12-08 09:50:00,10.74,10.77,10.7,10.72,510112.0,10.5876,10.6172,10.5482,10.5679,510112.0
2016-12-08 10:00:00,10.71,10.73,10.69,10.72,585376.0,10.558,10.5777,10.5383,10.5679,585376.0
2016-12-08 10:10:00,10.73,10.74,10.71,10.74,39624.0,10.5777,10.5876,10.558,10.5876,39624.0
2016-12-08 10:20:00,10.73,10.76,10.72,10.75,136024.0,10.5777,10.6073,10.5679,10.5974,136024.0
2016-12-08 10:30:00,10.75,10.77,10.72,10.73,318664.0,10.5974,10.6172,10.5679,10.5777,318664.0
2016-12-08 10:40:00,10.73,10.75,10.72,10.74,58400.0,10.5777,10.5974,10.5679,10.5876,58400.0
2016-12-08 10:50:00,10.74,10.75,10.73,10.75,192328.0,10.5876,10.5974,10.5777,10.5974,192328.0
2016-12-08 11:00:00,10.75,10.78,10.74,10.77,296952.0,10.5974,10.627,10.5876,10.6172,296952.0
2016-12-08 11:10:00,10.77,10.77,10.74,10.76,154832.0,10.6172,10.6172,10.5876,10.6073,154832.0
2016-12-08 11:20:00,10.77,10.78,10.75,10.75,65128.0,10.6172,10.627,10.5974,10.5974,65128.0
2016-12-08 11:30:00,10.75,10.76,10.72,10.72,88368.0,10.5974,10.6073,10.5679,10.5679,88368.0
2016-12-08 11:40:00,10.72,10.76,10.72,10.75,418888.0,10.5679,10.6073,10.5679,10.5974,418888.0
2016-12-08 11:50:00,10.74,10.74,10.73,10.74,30000.0,10.5876,10.5876,10.5777,10.5876,30000.0
2016-12-08 12:00:00,10.74,10.74,10.74,10.74,10880.0,10.5876,10.5876,10.5876,10.5876,10880.0
2016-12-08 12:10:00,10.74,10.75,10.74,10.74,93384.0,10.5876,10.5974,10.5876,10.5876,93384.0
2016-12-08 12:20:00,10.75,10.79,10.75,10.77,203776.0,10.5974,10.6369,10.5974,10.6172,203776.0
2016-12-08 12:30:00,10.77,10.78,10.76,10.76,159424.0,10.6172,10.627,10.6073,10.6073,159424.0
2016-12-08 12:40:00,10.76,10.79,10.76,10.78,174392.0,10.6073,10.6369,10.6073,10.627,174392.0
2016-12-08 12:50:00,10.77,10.78,10.75,10.76,93200.0,10.6172,10.627,10.5974,10.6073,93200.0
2016-12-08 13:00:00,10.75,10.75,10.73,10.73,100624.0,10.5974,10.5974,10.5777,10.5777,100624.0
2016-12-08 13:10:00,10.73,10.74,10.72,10.72,102424.0,10.5777,10.5876,10.5679,10.5679,102424.0
2016-12-08 13:20:00,10.72,10.74,10.72,10.74,49960.0,10.5679,10.5876,10.5679,10.5876,49960.0
2016-12-08 13:30:00,10.72,10.74,10.72,10.74,69480.0,10.5679,10.5876,10.5679,10.5876,69480.0
2016-12-08 13:40:00,10.75,10.75,10.73,10.74,36000.0,10.5974,10.5974,10.5777,10.5876,36000.0
2016-12-08 13:50:00,10.75,10.76,10.74,10.76,93752.0,10.5974,10.6073,10.5876,10.6073,93752.0
2016-12-08 14:00:00,10.75,10.76,10.73,10.74,129376.0,10.5974,10.6073,10.5777,10.5876,129376.0
2016-12-08 14:10:00,10.73,10.74,10.7,10.7,355360.0,10.5777,10.5876,10.5482,10.5482,355360.0
2016-12-08 14:20:00,10.7,10.71,10.68,10.7,470224.0,10.5482,10.558,10.5284,10.5482,470224.0
2016-12-08 14:30:00,10.71,10.71,10.67,10.68,188864.0,10.558,10.558,10.5186,10.5284,188864.0
2016-12-08 14:40:00,10.68,10.69,10.67,10.67,133160.0,10.5284,10.5383,10.5186,10.5186,133160.0
2016-12-08 14:50:00,10.67,10.7,10.67,10.69,95968.0,10.5186,10.5482,10.5186,10.5383,95968.0
2016-12-08 15:00:00,10.7,10.72,10.69,10.72,227704.0,10.5482,10.5679,10.5383,10.5679,227704.0
2016-12-08 15:10:00,10.72,10.73,10.71,10.72,212000.0,10.5679,10.5777,10.558,10.5679,212000.0
2016-12-08 15:20:00,10.71,10.72,10.71,10.71,132928.0,10.558,10.5679,10.558,10.558,132928.0
2016-12-08 15:30:00,10.71,10.74,10.71,10.74,132000.0,10.558,10.5876,10.558,10.5876,132000.0
2016-12-08 15:40:00,10.74,10.74,10.72,10.73,187216.0,10.5876,10.5876,10.5679,10.5777,187216.0
2016-12-08 15:50:00,10.73,10.74,10.72,10.73,1022344.0,10.5777,10.5876,10.5679,10.5777,1022344.0
2016-12-09 09:30:00,10.82,10.86,10.81,10.85,906864.0,10.6665,10.7059,10.6566,10.696,906864.0
2016-12-09 09:40:00,10.86,10.89,10.82,10.88,552568.0,10.7059,10.7355,10.6665,10.7256,552568.0
2016-12-09 09:50:00,10.88,10.89,10.88,10.88,309056.0,10.7256,10.7355,10.7256,10.7256,309056.0
2016-12-09 10:00:00,10.89,10.89,10.85,10.86,385696.0,10.7355,10.7355,10.696,10.7059,385696.0
2016-12-09 10:10:00,10.86,10.87,10.83,10.84,320648.0,10.7059,10.7157,10.6763,10.6862,320648.0
2016-12-09 10:20:00,10.84,10.88,10.83,10.86,176096.0,10.6862,10.7256,10.6763,10.7059,176096.0
2016-12-09 10:30:00,10.87,10.9,10.87,10.9,340144.0,10.7157,10.7453,10.7157,10.7453,340144.0
2016-12-09 10:40:00,10.9,10.91,10.89,10.89,256136.0,10.7453,10.7552,10.7355,10.7355,256136.0
2016-12-09 10:50:00,10.89,10.9,10.86,10.86,210368.0,10.7355,10.7453,10.7059,10.7059,210368.0
2016-12-09 11:00:00,10.86,10.89,10.86,10.88,247408.0,10.7059,10.7355,10.7059,10.7256,247408.0
2016-12-09 11:10:00,10.88,10.9,10.88,10.89,125712.0,10.7256,10.7453,10.7256,10.7355,125712.0
2016-12-09 11:20:00,10.9,10.9,10.87,10.88,162456.0,10.7453,10.7453,10.7157,10.7256,162456.0
2016-12-09 11:30:00,10.88,10.88,10.87,10.88,146928.0,10.7256,10.7256,10.7157,10.7256,146928.0
2016-12-09 11:40:00,10.88,10.88,10.87,10.88,90000.0,10.7256,10.7256,10.7157,10.7256,90000.0
2016-12-09 11:50:00,10.88,10.89,10.88,10.88,72328.0,10.7256,10.7355,10.7256,10.7256,72328.0
2016-12-09 12:00:00,10.88,10.89,10.88,10.88,70200.0,10.7256,10.7355,10.7256,10.7256,70200.0
2016-12-09 12:10:00,10.88,10.88,10.86,10.88,43200.0,10.7256,10.7256,10.7059,10.7256,43200.0
2016-12-09 12:20:00,10.88,10.88,10.86,10.87,209272.0,10.7256,10.7256,10.7059,10.7157,209272.0
2016-12-09 12:30:00,10.87,10.88,10.87,10.88,101912.0,10.7157,10.7256,10.7157,10.7256,101912.0
2016-12-09 12:40:00,10.87,10.88,10.87,10.88,41600.0,10.7157,10.7256,10.7157,10.7256,41600.0
2016-12-09 12:50:00,10.88,10.88,10.85,10.86,121600.0,10.7256,10.7256,10.696,10.7059,121600.0
2016-12-09 13:00:00,10.86,10.87,10.85,10.85,207888.0,10.7059,10.7157,10.696,10.696,207888.0
2016-12-09 13:10:00,10.85,10.86,10.84,10.85,59480.0,10.696,10.7059,10.6862,10.696,59480.0
2016-12-09 13:20:00,10.84,10.86,10.83,10.85,197696.0,10.6862,10.7059,10.6763,10.696,197696.0
2016-12-09 13:30:00,10.86,10.86,10.85,10.85,177512.0,10.7059,10.7059,10.696,10.696,177512.0
2016-12-09 13:40:00,10.85,10.87,10.85,10.86,229384.0,10.696,10.7157,10.696,10.7059,229384.0
2016-12-09 13:50:00,10.86,10.88,10.86,10.87,149544.0,10.7059,10.7256,10.7059,10.7157,149544.0
2016-12-09 14:00:00,10.87,10.88,10.86,10.87,150680.0,10.7157,10.7256,10.7059,10.7157,150680.0
2016-12-09 14:10:00,10.87,10.87,10.85,10.85,157600.0,10.7157,10.7157,10.696,10.696,157600.0
2016-12-09 14:20:00,10.84,10.85,10.84,10.85,34400.0,10.6862,10.696,10.6862,10.696,34400.0
2016-12-09 14:30:00,10.84,10.86,10.84,10.85,44320.0,10.6862,10.7059,10.6862,10.696,44320.0
2016-12-09 14:40:00,10.85,10.86,10.85,10.85,33232.0,10.696,10.7059,10.696,10.696,33232.0
2016-12-09 14:50:00,10.85,10.87,10.85,10.86,52480.0,10.696,10.7157,10.696,10.7059,52480.0
2016-12-09 15:00:00,10.87,10.88,10.86,10.88,283904.0,10.7157,10.7256,10.7059,10.7256,283904.0
2016-12-09 15:10:00,10.88,10.89,10.87,10.89,257488.0,10.7256,10.7355,10.7157,10.7355,257488.0
2016-12-09 15:20:00,10.89,10.89,10.88,10.89,138960.0,10.7355,10.7355,10.7256,10.7355,138960.0
2016-12-09 15:30:00,10.89,10.9,10.88,10.88,275640.0,10.7355,10.7453,10.7256,10.7256,275640.0
2016-12-09 15:40:00,10.87,10.88,10.87,10.88,196176.0,10.7157,10.7256,10.7157,10.7256,196176.0
2016-12-09 15:50:00,10.88,10.9,10.88,10.9,711312.0,10.7256,10.7453,10.7256,10.7453,711312.0
2016-12-12 09:30:00,10.8,10.82,10.76,10.81,909688.0,10.6467,10.6665,10.6073,10.6566,909688.0
2016-12-12 09:40:00,10.81,10.81,10.77,10.8,333536.0,10.6566,10.6566,10.6172,10.6467,333536.0
2016-12-12 09:50:00,10.8,10.83,10.8,10.83,244032.0,10.6467,10.6763,10.6467,10.6763,244032.0
2016-12-12 10:00:00,10.83,10.85,10.81,10.82,465672.0,10.6763,10.696,10.6566,10.6665,465672.0
2016-12-12 10:10:00,10.82,10.82,10.77,10.78,210400.0,10.6665,10.6665,10.6172,10.627,210400.0
2016-12-12 10:20:00,10.78,10.8,10.75,10.75,302304.0,10.627,10.6467,10.5974,10.5974,302304.0
2016-12-12 10:30:00,10.75,10.78,10.75,10.78,108704.0,10.5974,10.627,10.5974,10.627,108704.0
2016-12-12 10:40:00,10.78,10.78,10.76,10.76,112296.0,10.627,10.627,10.6073,10.6073,112296.0
2016-12-12 10:50:00,10.76,10.79,10.76,10.78,58040.0,10.6073,10.6369,10.6073,10.627,58040.0
2016-12-12 11:00:00,10.79,10.8,10.78,10.79,56392.0,10.6369,10.6467,10.627,10.6369,56392.0
2016-12-12 11:10:00,10.79,10.8,10.79,10.79,165816.0,10.6369,10.6467,10.6369,10.6369,165816.0
2016-12-12 11:20:00,10.79,10.79,10.78,10.78,122584.0,10.6369,10.6369,10.627,10.627,122584.0
2016-12-12 11:30:00,10.78,10.79,10.77,10.77,77928.0,10.627,10.6369,10.6172,10.6172,77928.0
2016-12-12 11:40:00,10.77,10.77,10.76,10.77,109800.0,10.6172,10.6172,10.6073,10.6172,109800.0
2016-12-12 11:50:00,10.77,10.77,10.75,10.75,163296.0,10.6172,10.6172,10.5974,10.5974,163296.0
2016-12-12 12:00:00,10.75,10.75,10.72,10.72,331296.0,10.5974,10.5974,10.5679,10.5679,331296.0
2016-12-12 12:10:00,10.72,10.74,10.72,10.73,134832.0,10.5679,10.5876,10.5679,10.5777,134832.0
2016-12-12 12:20:00,10.72,10.74,10.71,10.73,180016.0,10.5679,10.5876,10.558,10.5777,180016.0
2016-12-12 12:30:00,10.73,10.75,10.73,10.75,144936.0,10.5777,10.5974,10.5777,10.5974,144936.0
2016-12-12 12:40:00,10.75,10.76,10.74,10.75,36048.0,10.5974,10.6073,10.5876,10.5974,36048.0
2016-12-12 12:50:00,10.75,10.75,10.73,10.74,32800.0,10.5974,10.5974,10.5777,10.5876,32800.0
2016-12-12 13:00:00,10.75,10.76,10.75,10.75,42336.0,10.5974,10.6073,10.5974,10.5974,42336.0
2016-12-12 13:10:00,10.75,10.77,10.74,10.77,77784.0,10.5974,10.6172,10.5876,10.6172,77784.0
2016-12-12 13:20:00,10.77,10.78,10.76,10.77,55968.0,10.6172,10.627,10.6073,10.6172,55968.0
2016-12-12 13:30:00,10.77,10.77,10.74,10.74,99464.0,10.6172,10.6172,10.5876,10.5876,99464.0
2016-12-12 13:40:00,10.75,10.76,10.74,10.74,52800.0,10.5974,10.6073,10.5876,10.5876,52800.0
2016-12-12 13:50:00,10.74,10.74,10.73,10.74,63760.0,10.5876,10.5876,10.5777,10.5876,63760.0
2016-12-12 14:00:00,10.74,10.76,10.74,10.75,164616.0,10.5876,10.6073,10.5876,10.5974,164616.0
2016-12-12 14:10:00,10.75,10.78,10.75,10.78,152800.0,10.5974,10.627,10.5974,10.627,152800.0
2016-12-12 14:20:00,10.77,10.77,10.76,10.76,104800.0,10.6172,10.6172,10.6073,10.6073,104800.0
2016-12-12 14:30:00,10.76,10.77,10.76,10.76,43200.0,10.6073,10.6172,10.6073,10.6073,43200.0
2016-12-12 14:40:00,10.76,10.77,10.76,10.76,47496.0,10.6073,10.6172,10.6073,10.6073,47496.0
2016-12-12 14:50:00,10.76,10.77,10.76,10.77,26040.0,10.6073,10.6172,10.6073,10.6172,26040.0
2016-12-12 15:00:00,10.77,10.78,10.77,10.78,36672.0,10.6172,10.627,10.6172,10.627,36672.0
2016-12-12 15:10:00,10.78,10.78,10.77,10.77,26272.0,10.627,10.627,10.6172,10.6172,26272.0
2016-12-12 15:20:00,10.78,10.79,10.78,10.79,51200.0,10.627,10.6369,10.627,10.6369,51200.0
2016-12-12 15:30:00,10.78,10.78,10.77,10.78,56000.0,10.627,10.627,10.6172,10.627,56000.0
2016-12-12 15:40:00,10.78,10.79,10.78,10.79,55912.0,10.627,10.6369,10.627,10.6369,55912.0
2016-12-12 15:50:00,10.8,10.81,10.79,10.8,506904.0,10.6467,10.6566,10.6369,10.6467,506904.0
2016-12-13 09:30:00,10.87,10.97,10.87,10.96,1098208.0,10.7157,10.8143,10.7157,10.8045,1098208.0
2016-12-13 09:40:00,10.97,11.05,10.97,11.04,1020984.0,10.8143,10.8932,10.8143,10.8833,1020984.0
2016-12-13 09:50:00,11.04,11.1,11.04,11.07,987464.0,10.8833,10.9425,10.8833,10.9129,987464.0
2016-12-13 10:00:00,11.07,11.08,11.03,11.06,313296.0,10.9129,10.9228,10.8735,10.903,313296.0
2016-12-13 10:10:00,11.06,11.09,11.06,11.08,307272.0,10.903,10.9326,10.903,10.9228,307272.0
2016-12-13 10:20:00,11.09,11.13,11.08,11.13,491416.0,10.9326,10.9721,10.9228,10.9721,491416.0
2016-12-13 10:30:00,11.13,11.14,11.09,11.11,420272.0,10.9721,10.9819,10.9326,10.9523,420272.0
2016-12-13 10:40:00,11.11,11.12,11.09,11.1,330280.0,10.9523,10.9622,10.9326,10.9425,330280.0
2016-12-13 10:50:00,11.1,11.14,11.09,11.12,213160.0,10.9425,10.9819,10.9326,10.9622,213160.0
2016-12-13 11:00:00,11.12,11.13,11.1,11.11,110632.0,10.9622,10.9721,10.9425,10.9523,110632.0
2016-12-13 11:10:00,11.11,11.12,11.1,11.11,299176.0,10.9523,10.9622,10.9425,10.9523,299176.0
2016-12-13 11:20:00,11.12,11.15,11.12,11.15,264048.0,10.9622,10.9918,10.9622,10.9918,264048.0
2016-12-13 11:30:00,11.15,11.15,11.15,11.15,173552.0,10.9918,10.9918,10.9918,10.9918,173552.0
2016-12-13 11:40:00,11.15,11.17,11.15,11.17,320192.0,10.9918,11.0115,10.9918,11.0115,320192.0
2016-12-13 11:50:00,11.17,11.19,11.16,11.18,421728.0,11.0115,11.0312,11.0016,11.0213,421728.0
2016-12-13 12:00:00,11.18,11.19,11.16,11.16,508384.0,11.0213,11.0312,11.0016,11.0016,508384.0
2016-12-13 12:10:00,11.16,11.18,11.16,11.17,246848.0,11.0016,11.0213,11.0016,11.0115,246848.0
2016-12-13 12:20:00,11.17,11.17,11.14,11.14,237832.0,11.0115,11.0115,10.9819,10.9819,237832.0
2016-12-13 12:30:00,11.14,11.15,11.13,11.13,118144.0,10.9819,10.9918,10.9721,10.9721,118144.0
2016-12-13 12:40:00,11.13,11.15,11.13,11.15,375720.0,10.9721,10.9918,10.9721,10.9918,375720.0
2016-12-13 12:50:00,11.15,11.15,11.13,11.13,112184.0,10.9918,10.9918,10.9721,10.9721,112184.0
2016-12-13 13:00:00,11.13,11.15,11.13,11.13,188880.0,10.9721,10.9918,10.9721,10.9721,188880.0
2016-12-13 13:10:00,11.14,11.18,11.13,11.18,424912.0,10.9819,11.0213,10.9721,11.0213,424912.0
2016-12-13 13:20:00,11.18,11.19,11.18,11.19,72584.0,11.0213,11.0312,11.0213,11.0312,72584.0
2016-12-13 13:30:00,11.19,11.19,11.18,11.18,86976.0,11.0312,11.0312,11.0213,11.0213,86976.0
2016-12-13 13:40:00,11.18,11.18,11.15,11.15,36176.0,11.0213,11.0213,10.9918,10.9918,36176.0
2016-12-13 13:50:00,11.16,11.17,11.16,11.17,31984.0,11.0016,11.0115,11.0016,11.0115,31984.0
2016-12-13 14:00:00,11.17,11.17,11.15,11.15,196880.0,11.0115,11.0115,10.9918,10.9918,196880.0
2016-12-13 14:10:00,11.15,11.16,11.14,11.15,146960.0,10.9918,11.0016,10.9819,10.9918,146960.0
2016-12-13 14:20:00,11.14,11.14,11.11,11.11,149536.0,10.9819,10.9819,10.9523,10.9523,149536.0
2016-12-13 14:30:00,11.1,11.13,11.1,11.13,183872.0,10.9425,10.9721,10.9425,10.9721,183872.0
2016-12-13 14:40:00,11.13,11.13,11.12,11.13,293480.0,10.9721,10.9721,10.9622,10.9721,293480.0
2016-12-13 14:50:00,11.14,11.14,11.13,11.13,197664.0,10.9819,10.9819,10.9721,10.9721,197664.0
2016-12-13 15:00:00,11.13,11.13,11.13,11.13,21392.0,10.9721,10.9721,10.9721,10.9721,21392.0
2016-12-13 15:10:00,11.13,11.14,11.12,11.13,40248.0,10.9721,10.9819,10.9622,10.9721,40248.0
2016-12-13 15:20:00,11.13,11.14,11.13,11.13,59024.0,10.9721,10.9819,10.9721,10.9721,59024.0
2016-12-13 15:30:00,11.13,11.14,11.13,11.13,220336.0,10.9721,10.9819,10.9721,10.9721,220336.0
2016-12-13 15:40:00,11.13,11.14,11.12,11.12,393432.0,10.9721,10.9819,10.9622,10.9622,393432.0
2016-12-13 15:50:00,11.12,11.12,11.06,11.08,1012616.0,10.9622,10.9622,10.903,10.9228,1012616.0
2016-12-14 09:30:00,11.09,11.14,11.09,11.12,561792.0,10.9326,10.9819,10.9326,10.9622,561792.0
2016-12-14 09:40:00,11.12,11.14,11.11,11.11,201328.0,10.9622,10.9819,10.9523,10.9523,201328.0
2016-12-14 09:50:00,11.12,11.14,11.11,11.13,217616.0,10.9622,10.9819,10.9523,10.9721,217616.0
2016-12-14 10:00:00,11.13,11.13,11.11,11.11,241520.0,10.9721,10.9721,10.9523,10.9523,241520.0
2016-12-14 10:10:00,11.11,11.13,11.11,11.11,212944.0,10.9523,10.9721,10.9523,10.9523,212944.0
2016-12-14 10:20:00,11.11,11.15,11.11,11.14,174096.0,10.9523,10.9918,10.9523,10.9819,174096.0
2016-12-14 10:30:00,11.14,11.15,11.11,11.12,141544.0,10.9819,10.9918,10.9523,10.9622,141544.0
2016-12-14 10:40:00,11.13,11.14,11.12,11.13,124008.0,10.9721,10.9819,10.9622,10.9721,124008.0
2016-12-14 10:50:00,11.12,11.13,11.11,11.12,136000.0,10.9622,10.9721,10.9523,10.9622,136000.0
2016-12-14 11:00:00,11.11,11.12,11.08,11.09,209488.0,10.9523,10.9622,10.9228,10.9326,209488.0
2016-12-14 11:10:00,11.08,11.09,11.07,11.09,93720.0,10.9228,10.9326,10.9129,10.9326,93720.0
2016-12-14 11:20:00,11.09,11.11,11.09,11.09,42200.0,10.9326,10.9523,10.9326,10.9326,42200.0
2016-12-14 11:30:00,11.09,11.1,11.08,11.1,241072.0,10.9326,10.9425,10.9228,10.9425,241072.0
2016-12-14 11:40:00,11.1,11.12,11.09,11.11,101696.0,10.9425,10.9622,10.9326,10.9523,101696.0
2016-12-14 11:50:00,11.11,11.12,11.1,11.11,83896.0,10.9523,10.9622,10.9425,10.9523,83896.0
2016-12-14 12:00:00,11.1,11.12,11.1,11.11,63296.0,10.9425,10.9622,10.9425,10.9523,63296.0
2016-12-14 12:10:00,11.11,11.12,11.11,11.11,42720.0,10.9523,10.9622,10.9523,10.9523,42720.0
2016-12-14 12:20:00,11.11,11.12,11.11,11.12,8400.0,10.9523,10.9622,10.9523,10.9622,8400.0
2016-12-14 12:30:00,11.12,11.12,11.11,11.12,22320.0,10.9622,10.9622,10.9523,10.9622,22320.0
2016-12-14 12:40:00,11.12,11.12,11.12,11.12,40120.0,10.9622,10.9622,10.9622,10.9622,40120.0
2016-12-14 12:50:00,11.12,11.13,11.12,11.13,23320.0,10.9622,10.9721,10.9622,10.9721,23320.0
2016-12-14 13:00:00,11.14,11.14,11.13,11.13,120096.0,10.9819,10.9819,10.9721,10.9721,120096.0
2016-12-14 13:10:00,11.13,11.13,11.12,11.13,119208.0,10.9721,10.9721,10.9622,10.9721,119208.0
2016-12-14 13:20:00,11.13,11.13,11.13,11.13,26000.0,10.9721,10.9721,10.9721,10.9721,26000.0
2016-12-14 13:30:00,11.14,11.14,11.13,11.13,73816.0,10.9819,10.9819,10.9721,10.9721,73816.0
2016-12-14 13:40:00,11.13,11.14,11.13,11.13,105624.0,10.9721,10.9819,10.9721,10.9721,105624.0
2016-12-14 13:50:00,11.12,11.16,11.12,11.15,54208.0,10.9622,11.0016,10.9622,10.9918,54208.0
2016-12-14 14:00:00,11.14,11.17,11.09,11.12,299520.0,10.9819,11.0115,10.9326,10.9622,299520.0
2016-12-14 14:10:00,11.1,11.12,10.97,11.05,1790440.0,10.9425,10.9622,10.8143,10.8932,1790440.0
2016-12-14 14:20:00,11.05,11.06,10.99,11.0,918384.0,10.8932,10.903,10.834,10.8439,918384.0
2016-12-14 14:30:00,11.01,11.08,11.01,11.08,771416.0,10.8538,10.9228,10.8538,10.9228,771416.0
2016-12-14 14:40:00,11.09,11.13,11.09,11.12,559360.0,10.9326,10.9721,10.9326,10.9622,559360.0
2016-12-14 14:50:00,11.12,11.12,11.05,11.05,593048.0,10.9622,10.9622,10.8932,10.8932,593048.0
2016-12-14 15:00:00,11.05,11.1,11.01,11.02,558024.0,10.8932,10.9425,10.8538,10.8636,558024.0
2016-12-14 15:10:00,11.01,11.02,10.97,11.02,542632.0,10.8538,10.8636,10.8143,10.8636,542632.0
2016-12-14 15:20:00,11.01,11.05,11.01,11.04,341112.0,10.8538,10.8932,10.8538,10.8833,341112.0
2016-12-14 15:30:00,11.05,11.14,11.05,11.13,881760.0,10.8932,10.9819,10.8932,10.9721,881760.0
2016-12-14 15:40:00,11.13,11.13,11.05,11.05,267000.0,10.9721,10.9721,10.8932,10.8932,267000.0
2016-12-14 15:50:00,11.05,11.05,10.98,11.02,420248.0,10.8932,10.8932,10.8242,10.8636,420248.0
2016-12-15 09:30:00,11.05,11.11,11.03,11.07,647504.0,10.8932,10.9523,10.8735,10.9129,647504.0
2016-12-15 09:40:00,11.07,11.09,11.05,11.09,462616.0,10.9129,10.9326,10.8932,10.9326,462616.0
2016-12-15 09:50:00,11.09,11.13,11.08,11.12,436312.0,10.9326,10.9721,10.9228,10.9622,436312.0
2016-12-15 10:00:00,11.12,11.14,11.09,11.12,350984.0,10.9622,10.9819,10.9326,10.9622,350984.0
2016-12-15 10:10:00,11.12,11.12,11.09,11.1,238144.0,10.9622,10.9622,10.9326,10.9425,238144.0
2016-12-15 10:20:00,11.11,11.11,11.08,11.1,324984.0,10.9523,10.9523,10.9228,10.9425,324984.0
2016-12-15 10:30:00,11.1,11.12,11.08,11.11,513680.0,10.9425,10.9622,10.9228,10.9523,513680.0
2016-12-15 10:40:00,11.12,11.13,11.09,11.09,132344.0,10.9622,10.9721,10.9326,10.9326,132344.0
2016-12-15 10:50:00,11.09,11.11,11.08,11.09,112192.0,10.9326,10.9523,10.9228,10.9326,112192.0
2016-12-15 11:00:00,11.1,11.17,11.1,11.15,545496.0,10.9425,11.0115,10.9425,10.9918,545496.0
2016-12-15 11:10:00,11.15,11.19,11.15,11.18,359464.0,10.9918,11.0312,10.9918,11.0213,359464.0
2016-12-15 11:20:00,11.18,11.19,11.16,11.16,369728.0,11.0213,11.0312,11.0016,11.0016,369728.0
2016-12-15 11:30:00,11.16,11.17,11.16,11.17,121760.0,11.0016,11.0115,11.0016,11.0115,121760.0
2016-12-15 11:40:00,11.17,11.18,11.13,11.14,350976.0,11.0115,11.0213,10.9721,10.9819,350976.0
2016-12-15 11:50:00,11.14,11.14,11.11,11.13,125344.0,10.9819,10.9819,10.9523,10.9721,125344.0
2016-12-15 12:00:00,11.13,11.13,11.11,11.12,152032.0,10.9721,10.9721,10.9523,10.9622,152032.0
2016-12-15 12:10:00,11.13,11.15,11.13,11.15,72000.0,10.9721,10.9918,10.9721,10.9918,72000.0
2016-12-15 12:20:00,11.15,11.15,11.13,11.15,114040.0,10.9918,10.9918,10.9721,10.9918,114040.0
2016-12-15 12:30:00,11.13,11.16,11.13,11.13,135280.0,10.9721,11.0016,10.9721,10.9721,135280.0
2016-12-15 12:40:00,11.14,11.15,11.13,11.13,156320.0,10.9819,10.9918,10.9721,10.9721,156320.0
2016-12-15 12:50:00,11.13,11.14,11.12,11.14,81200.0,10.9721,10.9819,10.9622,10.9819,81200.0
2016-12-15 13:00:00,11.14,11.15,11.13,11.15,33600.0,10.9819,10.9918,10.9721,10.9918,33600.0
2016-12-15 13:10:00,11.16,11.16,11.15,11.16,66960.0,11.0016,11.0016,10.9918,11.0016,66960.0
2016-12-15 13:20:00,11.16,11.17,11.15,11.15,40560.0,11.0016,11.0115,10.9918,10.9918,40560.0
2016-12-15 13:30:00,11.15,11.16,11.13,11.14,207088.0,10.9918,11.0016,10.9721,10.9819,207088.0
2016-12-15 13:40:00,11.14,11.14,11.08,11.08,178288.0,10.9819,10.9819,10.9228,10.9228,178288.0
2016-12-15 13:50:00,11.08,11.09,11.01,11.02,684632.0,10.9228,10.9326,10.8538,10.8636,684632.0
2016-12-15 14:00:00,11.02,11.05,11.01,11.05,341296.0,10.8636,10.8932,10.8538,10.8932,341296.0
2016-12-15 14:10:00,11.05,11.07,11.05,11.07,312392.0,10.8932,10.9129,10.8932,10.9129,312392.0
2016-12-15 14:20:00,11.06,11.08,11.04,11.08,150160.0,10.903,10.9228,10.8833,10.9228,150160.0
2016-12-15 14:30:00,11.08,11.09,11.07,11.08,303432.0,10.9228,10.9326,10.9129,10.9228,303432.0
2016-12-15 14:40:00,11.08,11.08,11.07,11.07,75072.0,10.9228,10.9228,10.9129,10.9129,75072.0
2016-12-15 14:50:00,11.07,11.09,11.06,11.07,121824.0,10.9129,10.9326,10.903,10.9129,121824.0
2016-12-15 15:00:00,11.07,11.08,11.06,11.07,92472.0,10.9129,10.9228,10.903,10.9129,92472.0
2016-12-15 15:10:00,11.07,11.07,11.05,11.07,52568.0,10.9129,10.9129,10.8932,10.9129,52568.0
2016-12-15 15:20:00,11.07,11.08,11.06,11.06,84232.0,10.9129,10.9228,10.903,10.903,84232.0
2016-12-15 15:30:00,11.07,11.09,11.06,11.08,184376.0,10.9129,10.9326,10.903,10.9228,184376.0
2016-12-15 15:40:00,11.08,11.11,11.08,11.08,353264.0,10.9228,10.9523,10.9228,10.9228,353264.0
2016-12-15 15:50:00,11.08,11.09,11.06,11.07,536256.0,10.9228,10.9326,10.903,10.9129,536256.0
2016-12-16 09:30:00,11.11,11.14,11.1,11.1,777760.0,10.9523,10.9819,10.9425,10.9425,777760.0
2016-12-16 09:40:00,11.11,11.11,11.07,11.07,499400.0,10.9523,10.9523,10.9129,10.9129,499400.0
2016-12-16 09:50:00,11.07,11.11,11.07,11.11,203120.0,10.9129,10.9523,10.9129,10.9523,203120.0
2016-12-16 10:00:00,11.11,11.11,11.08,11.09,82320.0,10.9523,10.9523,10.9228,10.9326,82320.0
2016-12-16 10:10:00,11.08,11.1,11.08,11.08,56800.0,10.9228,10.9425,10.9228,10.9228,56800.0
2016-12-16 10:20:00,11.08,11.08,11.06,11.07,68632.0,10.9228,10.9228,10.903,10.9129,68632.0
2016-12-16 10:30:00,11.06,11.07,11.05,11.07,285656.0,10.903,10.9129,10.8932,10.9129,285656.0
2016-12-16 10:40:00,11.08,11.09,11.06,11.06,109616.0,10.9228,10.9326,10.903,10.903,109616.0
2016-12-16 10:50:00,11.06,11.07,11.06,11.06,79680.0,10.903,10.9129,10.903,10.903,79680.0
2016-12-16 11:00:00,11.06,11.06,11.02,11.02,194464.0,10.903,10.903,10.8636,10.8636,194464.0
2016-12-16 11:10:00,11.02,11.03,11.02,11.02,150552.0,10.8636,10.8735,10.8636,10.8636,150552.0
2016-12-16 11:20:00,11.02,11.02,10.97,10.97,398400.0,10.8636,10.8636,10.8143,10.8143,398400.0
2016-12-16 11:30:00,10.97,11.02,10.96,11.01,233680.0,10.8143,10.8636,10.8045,10.8538,233680.0
2016-12-16 11:40:00,11.01,11.03,11.01,11.02,111496.0,10.8538,10.8735,10.8538,10.8636,111496.0
2016-12-16 11:50:00,11.03,11.03,11.02,11.03,65600.0,10.8735,10.8735,10.8636,10.8735,65600.0
2016-12-16 12:00:00,11.03,11.03,11.01,11.03,45296.0,10.8735,10.8735,10.8538,10.8735,45296.0
2016-12-16 12:10:00,11.02,11.02,11.0,11.0,152328.0,10.8636,10.8636,10.8439,10.8439,152328.0
2016-12-16 12:20:00,11.0,11.01,10.99,11.01,267752.0,10.8439,10.8538,10.834,10.8538,267752.0
2016-12-16 12:30:00,11.01,11.03,11.01,11.02,41200.0,10.8538,10.8735,10.8538,10.8636,41200.0
2016-12-16 12:40:00,11.02,11.02,11.0,11.01,28960.0,10.8636,10.8636,10.8439,10.8538,28960.0
2016-12-16 12:50:00,11.01,11.01,10.98,10.99,148872.0,10.8538,10.8538,10.8242,10.834,148872.0
2016-12-16 13:00:00,10.99,10.99,10.97,10.98,84552.0,10.834,10.834,10.8143,10.8242,84552.0
2016-12-16 13:10:00,10.96,10.97,10.95,10.96,58264.0,10.8045,10.8143,10.7946,10.8045,58264.0
2016-12-16 13:20:00,10.96,10.98,10.96,10.96,86744.0,10.8045,10.8242,10.8045,10.8045,86744.0
2016-12-16 13:30:00,10.97,10.98,10.97,10.97,8800.0,10.8143,10.8242,10.8143,10.8143,8800.0
2016-12-16 13:40:00,10.97,10.97,10.97,10.97,12960.0,10.8143,10.8143,10.8143,10.8143,12960.0
2016-12-16 13:50:00,10.97,10.99,10.97,10.98,62728.0,10.8143,10.834,10.8143,10.8242,62728.0
2016-12-16 14:00:00,10.97,11.0,10.97,11.0,19200.0,10.8143,10.8439,10.8143,10.8439,19200.0
2016-12-16 14:10:00,11.0,11.0,10.98,10.98,71200.0,10.8439,10.8439,10.8242,10.8242,71200.0
2016-12-16 14:20:00,10.98,10.98,10.97,10.98,64072.0,10.8242,10.8242,10.8143,10.8242,64072.0
2016-12-16 14:30:00,10.97,11.0,10.97,10.98,40728.0,10.8143,10.8439,10.8143,10.8242,40728.0
2016-12-16 14:40:00,10.98,11.0,10.98,10.99,89392.0,10.8242,10.8439,10.8242,10.834,89392.0
2016-12-16 14:50:00,10.99,11.0,10.98,10.99,59312.0,10.834,10.8439,10.8242,10.834,59312.0
2016-12-16 15:00:00,10.99,11.0,10.96,10.96,309376.0,10.834,10.8439,10.8045,10.8045,309376.0
2016-12-16 15:10:00,10.96,10.97,10.95,10.96,77360.0,10.8045,10.8143,10.7946,10.8045,77360.0
2016-12-16 15:20:00,10.96,10.96,10.95,10.96,90920.0,10.8045,10.8045,10.7946,10.8045,90920.0
2016-12-16 15:30:00,10.97,10.97,10.96,10.96,156120.0,10.8143,10.8143,10.8045,10.8045,156120.0
2016-12-16 15:40:00,10.96,10.97,10.94,10.97,272920.0,10.8045,10.8143,10.7847,10.8143,272920.0
2016-12-16 15:50:00,10.97,10.99,10.96,10.98,253832.0,10.8143,10.834,10.8045,10.8242,253832.0
2016-12-19 09:30:00,11.0,11.01,10.98,10.99,228928.0,10.8439,10.8538,10.8242,10.834,228928.0
2016-12-19 09:40:00,10.99,11.08,10.98,11.08,500968.0,10.834,10.9228,10.8242,10.9228,500968.0
2016-12-19 09:50:00,11.07,11.1,11.07,11.08,168760.0,10.9129,10.9425,10.9129,10.9228,168760.0
2016-12-19 10:00:00,11.09,11.11,11.08,11.08,277440.0,10.9326,10.9523,10.9228,10.9228,277440.0
2016-12-19 10:10:00,11.08,11.09,11.08,11.08,108800.0,10.9228,10.9326,10.9228,10.9228,108800.0
2016-12-19 10:20:00,11.08,11.09,11.08,11.08,129728.0,10.9228,10.9326,10.9228,10.9228,129728.0
2016-12-19 10:30:00,11.08,11.13,11.08,11.12,111584.0,10.9228,10.9721,10.9228,10.9622,111584.0
2016-12-19 10:40:00,11.13,11.17,11.13,11.17,732656.0,10.9721,11.0115,10.9721,11.0115,732656.0
2016-12-19 10:50:00,11.17,11.17,11.15,11.15,369184.0,11.0115,11.0115,10.9918,10.9918,369184.0
2016-12-19 11:00:00,11.16,11.2,11.16,11.18,490968.0,11.0016,11.0411,11.0016,11.0213,490968.0
2016-12-19 11:10:00,11.18,11.19,11.16,11.16,254544.0,11.0213,11.0312,11.0016,11.0016,254544.0
2016-12-19 11:20:00,11.16,11.17,11.12,11.13,293648.0,11.0016,11.0115,10.9622,10.9721,293648.0
2016-12-19 11:30:00,11.14,11.15,11.12,11.13,320344.0,10.9819,10.9918,10.9622,10.9721,320344.0
2016-12-19 11:40:00,11.13,11.13,11.12,11.12,180760.0,10.9721,10.9721,10.9622,10.9622,180760.0
2016-12-19 11:50:00,11.12,11.13,11.12,11.12,88968.0,10.9622,10.9721,10.9622,10.9622,88968.0
2016-12-19 12:00:00,11.11,11.13,11.11,11.13,48424.0,10.9523,10.9721,10.9523,10.9721,48424.0
2016-12-19 12:10:00,11.13,11.13,11.12,11.13,24896.0,10.9721,10.9721,10.9622,10.9721,24896.0
2016-12-19 12:20:00,11.14,11.14,11.13,11.13,61600.0,10.9819,10.9819,10.9721,10.9721,61600.0
2016-12-19 12:30:00,11.14,11.15,11.14,11.14,42400.0,10.9819,10.9918,10.9819,10.9819,42400.0
2016-12-19 12:40:00,11.14,11.16,11.14,11.15,51824.0,10.9819,11.0016,10.9819,10.9918,51824.0
2016-12-19 12:50:00,11.14,11.14,11.14,11.14,19200.0,10.9819,10.9819,10.9819,10.9819,19200.0
2016-12-19 13:00:00,11.14,11.14,11.13,11.13,22088.0,10.9819,10.9819,10.9721,10.9721,22088.0
2016-12-19 13:10:00,11.13,11.13,11.12,11.12,37360.0,10.9721,10.9721,10.9622,10.9622,37360.0
2016-12-19 13:20:00,11.12,11.13,11.12,11.13,22200.0,10.9622,10.9721,10.9622,10.9721,22200.0
2016-12-19 13:30:00,11.13,11.14,11.11,11.12,47320.0,10.9721,10.9819,10.9523,10.9622,47320.0
2016-12-19 13:40:00,11.12,11.14,11.12,11.14,91200.0,10.9622,10.9819,10.9622,10.9819,91200.0
2016-12-19 13:50:00,11.14,11.15,11.14,11.14,102224.0,10.9819,10.9918,10.9819,10.9819,102224.0
2016-12-19 14:00:00,11.15,11.15,11.14,11.15,67088.0,10.9918,10.9918,10.9819,10.9918,67088.0
2016-12-19 14:10:00,11.15,11.15,11.12,11.13,132488.0,10.9918,10.9918,10.9622,10.9721,132488.0
2016-12-19 14:20:00,11.12,11.12,11.12,11.12,32752.0,10.9622,10.9622,10.9622,10.9622,32752.0
2016-12-19 14:30:00,11.11,11.12,11.09,11.11,99736.0,10.9523,10.9622,10.9326,10.9523,99736.0
2016-12-19 14:40:00,11.1,11.11,11.08,11.09,77216.0,10.9425,10.9523,10.9228,10.9326,77216.0
2016-12-19 14:50:00,11.09,11.09,11.08,11.08,21600.0,10.9326,10.9326,10.9228,10.9228,21600.0
2016-12-19 15:00:00,11.07,11.09,11.07,11.08,65728.0,10.9129,10.9326,10.9129,10.9228,65728.0
2016-12-19 15:10:00,11.08,11.08,11.06,11.06,104360.0,10.9228,10.9228,10.903,10.903,104360.0
2016-12-19 15:20:00,11.06,11.06,11.04,11.05,284784.0,10.903,10.903,10.8833,10.8932,284784.0
2016-12-19 15:30:00,11.05,11.06,11.05,11.06,79424.0,10.8932,10.903,10.8932,10.903,79424.0
2016-12-19 15:40:00,11.05,11.06,11.04,11.04,26568.0,10.8932,10.903,10.8833,10.8833,26568.0
2016-12-19 15:50:00,11.04,11.08,11.04,11.07,441752.0,10.8833,10.9228,10.8833,10.9129,441752.0
2016-12-20 09:30:00,11.13,11.17,11.13,11.17,400896.0,10.9721,11.0115,10.9721,11.0115,400896.0
2016-12-20 09:40:00,11.17,11.19,11.16,11.18,217720.0,11.0115,11.0312,11.0016,11.0213,217720.0
2016-12-20 09:50:00,11.19,11.19,11.15,11.16,410664.0,11.0312,11.0312,10.9918,11.0016,410664.0
2016-12-20 10:00:00,11.17,11.17,11.13,11.15,190552.0,11.0115,11.0115,10.9721,10.9918,190552.0
2016-12-20 10:10:00,11.15,11.17,11.15,11.15,121656.0,10.9918,11.0115,10.9918,10.9918,121656.0
2016-12-20 10:20:00,11.14,11.15,11.13,11.13,181432.0,10.9819,10.9918,10.9721,10.9721,181432.0
2016-12-20 10:30:00,11.14,11.15,11.14,11.15,188264.0,10.9819,10.9918,10.9819,10.9918,188264.0
2016-12-20 10:40:00,11.15,11.17,11.15,11.16,100264.0,10.9918,11.0115,10.9918,11.0016,100264.0
2016-12-20 10:50:00,11.17,11.17,11.17,11.17,215200.0,11.0115,11.0115,11.0115,11.0115,215200.0
2016-12-20 11:00:00,11.17,11.17,11.17,11.17,39584.0,11.0115,11.0115,11.0115,11.0115,39584.0
2016-12-20 11:10:00,11.17,11.17,11.15,11.16,12480.0,11.0115,11.0115,10.9918,11.0016,12480.0
2016-12-20 11:20:00,11.15,11.17,11.15,11.16,55200.0,10.9918,11.0115,10.9918,11.0016,55200.0
2016-12-20 11:30:00,11.16,11.16,11.14,11.14,148400.0,11.0016,11.0016,10.9819,10.9819,148400.0
2016-12-20 11:40:00,11.14,11.15,11.14,11.15,37600.0,10.9819,10.9918,10.9819,10.9918,37600.0
2016-12-20 11:50:00,11.15,11.15,11.13,11.15,66864.0,10.9918,10.9918,10.9721,10.9918,66864.0
2016-12-20 12:00:00,11.14,11.15,11.14,11.15,26136.0,10.9819,10.9918,10.9819,10.9918,26136.0
2016-12-20 12:10:00,11.15,11.15,11.15,11.15,145208.0,10.9918,10.9918,10.9918,10.9918,145208.0
2016-12-20 12:20:00,11.15,11.15,11.14,11.15,60472.0,10.9918,10.9918,10.9819,10.9918,60472.0
2016-12-20 12:30:00,11.15,11.15,11.15,11.15,19280.0,10.9918,10.9918,10.9918,10.9918,19280.0
2016-12-20 12:40:00,11.15,11.16,11.15,11.16,85880.0,10.9918,11.0016,10.9918,11.0016,85880.0
2016-12-20 12:50:00,11.16,11.16,11.16,11.16,24704.0,11.0016,11.0016,11.0016,11.0016,24704.0
2016-12-20 13:00:00,11.16,11.17,11.16,11.17,27648.0,11.0016,11.0115,11.0016,11.0115,27648.0
2016-12-20 13:10:00,11.17,11.17,11.16,11.16,37448.0,11.0115,11.0115,11.0016,11.0016,37448.0
2016-12-20 13:20:00,11.16,11.17,11.16,11.17,67200.0,11.0016,11.0115,11.0016,11.0115,67200.0
2016-12-20 13:30:00,11.17,11.17,11.15,11.15,95216.0,11.0115,11.0115,10.9918,10.9918,95216.0
2016-12-20 13:40:00,11.15,11.16,11.15,11.16,11728.0,10.9918,11.0016,10.9918,11.0016,11728.0
2016-12-20 13:50:00,11.15,11.16,11.15,11.16,24032.0,10.9918,11.0016,10.9918,11.0016,24032.0
2016-12-20 14:00:00,11.15,11.16,11.15,11.15,9416.0,10.9918,11.0016,10.9918,10.9918,9416.0
2016-12-20 14:10:00,11.15,11.15,11.14,11.15,43200.0,10.9918,10.9918,10.9819,10.9918,43200.0
2016-12-20 14:20:00,11.15,11.15,11.14,11.14,22520.0,10.9918,10.9918,10.9819,10.9819,22520.0
2016-12-20 14:30:00,11.15,11.15,11.12,11.12,154240.0,10.9918,10.9918,10.9622,10.9622,154240.0
2016-12-20 14:40:00,11.12,11.13,11.12,11.13,39200.0,10.9622,10.9721,10.9622,10.9721,39200.0
2016-12-20 14:50:00,11.13,11.14,11.12,11.13,48800.0,10.9721,10.9819,10.9622,10.9721,48800.0
2016-12-20 15:00:00,11.13,11.14,11.13,11.14,122400.0,10.9721,10.9819,10.9721,10.9819,122400.0
2016-12-20 15:10:00,11.13,11.15,11.13,11.15,48560.0,10.9721,10.9918,10.9721,10.9918,48560.0
2016-12-20 15:20:00,11.14,11.15,11.14,11.15,108680.0,10.9819,10.9918,10.9819,10.9918,108680.0
2016-12-20 15:30:00,11.15,11.16,11.14,11.15,141448.0,10.9918,11.0016,10.9819,10.9918,141448.0
2016-12-20 15:40:00,11.15,11.15,11.14,11.15,67744.0,10.9918,10.9918,10.9819,10.9918,67744.0
2016-12-20 15:50:00,11.14,11.16,11.14,11.15,1421920.0,10.9819,11.0016,10.9819,10.9918,1421920.0
2016-12-21 09:30:00,11.15,11.16,11.13,11.13,330136.0,10.9991,11.009,10.9794,10.9794,330136.0
2016-12-21 09:40:00,11.13,11.13,11.12,11.13,128800.0,10.9794,10.9794,10.9695,10.9794,128800.0
2016-12-21 09:50:00,11.13,11.13,11.12,11.12,74640.0,10.9794,10.9794,10.9695,10.9695,74640.0
2016-12-21 10:00:00,11.12,11.13,11.1,11.11,69600.0,10.9695,10.9794,10.9498,10.9597,69600.0
2016-12-21 10:10:00,11.12,11.12,11.11,11.12,44640.0,10.9695,10.9695,10.9597,10.9695,44640.0
2016-12-21 10:20:00,11.12,11.14,11.12,11.12,73232.0,10.9695,10.9892,10.9695,10.9695,73232.0
2016-12-21 10:30:00,11.12,11.14,11.12,11.12,188400.0,10.9695,10.9892,10.9695,10.9695,188400.0
2016-12-21 10:40:00,11.12,11.12,11.11,11.11,32000.0,10.9695,10.9695,10.9597,10.9597,32000.0
2016-12-21 10:50:00,11.11,11.11,11.08,11.08,96592.0,10.9597,10.9597,10.9301,10.9301,96592.0
2016-12-21 11:00:00,11.09,11.1,11.09,11.09,29272.0,10.9399,10.9498,10.9399,10.9399,29272.0
2016-12-21 11:10:00,11.09,11.1,11.08,11.09,75224.0,10.9399,10.9498,10.9301,10.9399,75224.0
2016-12-21 11:20:00,11.09,11.1,11.08,11.09,18840.0,10.9399,10.9498,10.9301,10.9399,18840.0
2016-12-21 11:30:00,11.11,11.11,11.1,11.11,77352.0,10.9597,10.9597,10.9498,10.9597,77352.0
2016-12-21 11:40:00,11.11,11.12,11.11,11.11,32400.0,10.9597,10.9695,10.9597,10.9597,32400.0
2016-12-21 11:50:00,11.11,11.12,11.11,11.12,42512.0,10.9597,10.9695,10.9597,10.9695,42512.0
2016-12-21 12:00:00,11.12,11.13,11.12,11.12,29136.0,10.9695,10.9794,10.9695,10.9695,29136.0
2016-12-21 12:10:00,11.12,11.13,11.12,11.13,15976.0,10.9695,10.9794,10.9695,10.9794,15976.0
2016-12-21 12:20:00,11.13,11.13,11.13,11.13,26400.0,10.9794,10.9794,10.9794,10.9794,26400.0
2016-12-21 12:30:00,11.13,11.14,11.13,11.13,12800.0,10.9794,10.9892,10.9794,10.9794,12800.0
2016-12-21 12:40:00,11.13,11.13,11.13,11.13,39200.0,10.9794,10.9794,10.9794,10.9794,39200.0
2016-12-21 12:50:00,11.13,11.13,11.13,11.13,41520.0,10.9794,10.9794,10.9794,10.9794,41520.0
2016-12-21 13:00:00,11.13,11.14,11.13,11.13,50840.0,10.9794,10.9892,10.9794,10.9794,50840.0
2016-12-21 13:10:00,11.13,11.13,11.12,11.13,41128.0,10.9794,10.9794,10.9695,10.9794,41128.0
2016-12-21 13:20:00,11.13,11.13,11.13,11.13,15200.0,10.9794,10.9794,10.9794,10.9794,15200.0
2016-12-21 13:30:00,11.13,11.13,11.13,11.13,169952.0,10.9794,10.9794,10.9794,10.9794,169952.0
2016-12-21 13:40:00,11.13,11.14,11.13,11.14,13072.0,10.9794,10.9892,10.9794,10.9892,13072.0
2016-12-21 13:50:00,11.15,11.15,11.13,11.13,58312.0,10.9991,10.9991,10.9794,10.9794,58312.0
2016-12-21 14:00:00,11.14,11.14,11.14,11.14,9600.0,10.9892,10.9892,10.9892,10.9892,9600.0
2016-12-21 14:10:00,11.15,11.15,11.15,11.15,12800.0,10.9991,10.9991,10.9991,10.9991,12800.0
2016-12-21 14:20:00,11.15,11.15,11.15,11.15,61936.0,10.9991,10.9991,10.9991,10.9991,61936.0
2016-12-21 14:30:00,11.15,11.15,11.14,11.15,21600.0,10.9991,10.9991,10.9892,10.9991,21600.0
2016-12-21 14:40:00,11.15,11.15,11.14,11.14,56000.0,10.9991,10.9991,10.9892,10.9892,56000.0
2016-12-21 14:50:00,11.15,11.15,11.15,11.15,43440.0,10.9991,10.9991,10.9991,10.9991,43440.0
2016-12-21 15:00:00,11.15,11.15,11.14,11.14,106768.0,10.9991,10.9991,10.9892,10.9892,106768.0
2016-12-21 15:10:00,11.14,11.15,11.14,11.14,38400.0,10.9892,10.9991,10.9892,10.9892,38400.0
2016-12-21 15:20:00,11.14,11.14,11.13,11.14,51160.0,10.9892,10.9892,10.9794,10.9892,51160.0
2016-12-21 15:30:00,11.14,11.14,11.12,11.14,122560.0,10.9892,10.9892,10.9695,10.9892,122560.0
2016-12-21 15:40:00,11.14,11.14,11.13,11.14,108248.0,10.9892,10.9892,10.9794,10.9892,108248.0
2016-12-21 15:50:00,11.14,11.14,11.12,11.13,225768.0,10.9892,10.9892,10.9695,10.9794,225768.0
2016-12-22 09:30:00,11.13,11.13,11.05,11.06,278768.0,10.9794,10.9794,10.9005,10.9103,278768.0
2016-12-22 09:40:00,11.06,11.08,11.03,11.08,177200.0,10.9103,10.9301,10.8807,10.9301,177200.0
2016-12-22 09:50:00,11.07,11.08,11.06,11.08,54344.0,10.9202,10.9301,10.9103,10.9301,54344.0
2016-12-22 10:00:00,11.08,11.1,11.08,11.09,104120.0,10.9301,10.9498,10.9301,10.9399,104120.0
2016-12-22 10:10:00,11.08,11.09,11.07,11.09,44800.0,10.9301,10.9399,10.9202,10.9399,44800.0
2016-12-22 10:20:00,11.09,11.1,11.09,11.09,50400.0,10.9399,10.9498,10.9399,10.9399,50400.0
2016-12-22 10:30:00,11.08,11.1,11.08,11.09,29584.0,10.9301,10.9498,10.9301,10.9399,29584.0
2016-12-22 10:40:00,11.09,11.09,11.06,11.07,98072.0,10.9399,10.9399,10.9103,10.9202,98072.0
2016-12-22 10:50:00,11.07,11.07,11.05,11.05,106344.0,10.9202,10.9202,10.9005,10.9005,106344.0
2016-12-22 11:00:00,11.05,11.07,11.05,11.06,107520.0,10.9005,10.9202,10.9005,10.9103,107520.0
2016-12-22 11:10:00,11.06,11.06,11.06,11.06,248256.0,10.9103,10.9103,10.9103,10.9103,248256.0
2016-12-22 11:20:00,11.06,11.07,11.03,11.03,83640.0,10.9103,10.9202,10.8807,10.8807,83640.0
2016-12-22 11:30:00,11.03,11.04,11.03,11.03,62800.0,10.8807,10.8906,10.8807,10.8807,62800.0
2016-12-22 11:40:00,11.03,11.03,10.99,10.99,314536.0,10.8807,10.8807,10.8413,10.8413,314536.0
2016-12-22 11:50:00,11.0,11.0,10.98,11.0,185360.0,10.8511,10.8511,10.8314,10.8511,185360.0
2016-12-22 12:00:00,11.0,11.01,10.99,11.0,77040.0,10.8511,10.861,10.8413,10.8511,77040.0
2016-12-22 12:10:00,11.0,11.01,10.99,10.99,109024.0,10.8511,10.861,10.8413,10.8413,109024.0
2016-12-22 12:20:00,11.0,11.01,10.99,11.01,71720.0,10.8511,10.861,10.8413,10.861,71720.0
2016-12-22 12:30:00,11.01,11.02,11.01,11.01,61680.0,10.861,10.8709,10.861,10.861,61680.0
2016-12-22 12:40:00,11.01,11.02,11.01,11.02,104000.0,10.861,10.8709,10.861,10.8709,104000.0
2016-12-22 12:50:00,11.02,11.02,11.01,11.01,40992.0,10.8709,10.8709,10.861,10.861,40992.0
2016-12-22 13:00:00,11.01,11.03,11.01,11.02,35200.0,10.861,10.8807,10.861,10.8709,35200.0
2016-12-22 13:10:00,11.02,11.03,11.02,11.03,25528.0,10.8709,10.8807,10.8709,10.8807,25528.0
2016-12-22 13:20:00,11.03,11.03,11.02,11.02,22400.0,10.8807,10.8807,10.8709,10.8709,22400.0
2016-12-22 13:30:00,11.02,11.03,11.02,11.02,133480.0,10.8709,10.8807,10.8709,10.8709,133480.0
2016-12-22 13:40:00,11.02,11.06,11.02,11.06,186000.0,10.8709,10.9103,10.8709,10.9103,186000.0
2016-12-22 13:50:00,11.06,11.06,11.05,11.05,57872.0,10.9103,10.9103,10.9005,10.9005,57872.0
2016-12-22 14:00:00,11.05,11.06,11.05,11.05,66000.0,10.9005,10.9103,10.9005,10.9005,66000.0
2016-12-22 14:10:00,11.05,11.06,11.05,11.05,72336.0,10.9005,10.9103,10.9005,10.9005,72336.0
2016-12-22 14:20:00,11.05,11.06,11.05,11.05,28960.0,10.9005,10.9103,10.9005,10.9005,28960.0
2016-12-22 14:30:00,11.05,11.05,11.04,11.04,51400.0,10.9005,10.9005,10.8906,10.8906,51400.0
2016-12-22 14:40:00,11.04,11.05,11.04,11.04,41056.0,10.8906,10.9005,10.8906,10.8906,41056.0
2016-12-22 14:50:00,11.04,11.05,11.04,11.05,44560.0,10.8906,10.9005,10.8906,10.9005,44560.0
2016-12-22 15:00:00,11.05,11.05,11.01,11.02,172640.0,10.9005,10.9005,10.861,10.8709,172640.0
2016-12-22 15:10:00,11.01,11.01,10.99,11.01,259864.0,10.861,10.861,10.8413,10.861,259864.0
2016-12-22 15:20:00,11.01,11.02,11.0,11.01,177144.0,10.861,10.8709,10.8511,10.861,177144.0
2016-12-22 15:30:00,11.02,11.03,11.01,11.03,227920.0,10.8709,10.8807,10.861,10.8807,227920.0
2016-12-22 15:40:00,11.04,11.04,11.03,11.03,233464.0,10.8906,10.8906,10.8807,10.8807,233464.0
2016-12-22 15:50:00,11.03,11.06,11.03,11.06,411600.0,10.8807,10.9103,10.8807,10.9103,411600.0
2016-12-23 09:30:00,11.03,11.06,11.03,11.05,129312.0,10.8807,10.9103,10.8807,10.9005,129312.0
2016-12-23 09:40:00,11.05,11.07,11.04,11.06,60800.0,10.9005,10.9202,10.8906,10.9103,60800.0
2016-12-23 09:50:00,11.06,11.08,11.06,11.07,159536.0,10.9103,10.9301,10.9103,10.9202,159536.0
2016-12-23 10:00:00,11.07,11.08,11.06,11.06,261896.0,10.9202,10.9301,10.9103,10.9103,261896.0
2016-12-23 10:10:00,11.06,11.06,11.05,11.06,60160.0,10.9103,10.9103,10.9005,10.9103,60160.0
2016-12-23 10:20:00,11.06,11.06,11.05,11.05,24752.0,10.9103,10.9103,10.9005,10.9005,24752.0
2016-12-23 10:30:00,11.05,11.06,11.04,11.04,23200.0,10.9005,10.9103,10.8906,10.8906,23200.0
2016-12-23 10:40:00,11.05,11.05,11.04,11.04,52000.0,10.9005,10.9005,10.8906,10.8906,52000.0
2016-12-23 10:50:00,11.04,11.04,11.03,11.03,160352.0,10.8906,10.8906,10.8807,10.8807,160352.0
2016-12-23 11:00:00,11.03,11.04,11.03,11.03,39184.0,10.8807,10.8906,10.8807,10.8807,39184.0
2016-12-23 11:10:00,11.04,11.04,11.02,11.02,41600.0,10.8906,10.8906,10.8709,10.8709,41600.0
2016-12-23 11:20:00,11.01,11.03,11.01,11.02,54000.0,10.861,10.8807,10.861,10.8709,54000.0
2016-12-23 11:30:00,11.02,11.03,11.02,11.02,38400.0,10.8709,10.8807,10.8709,10.8709,38400.0
2016-12-23 11:40:00,11.01,11.02,11.01,11.02,36960.0,10.861,10.8709,10.861,10.8709,36960.0
2016-12-23 11:50:00,11.02,11.04,11.02,11.03,13632.0,10.8709,10.8906,10.8709,10.8807,13632.0
2016-12-23 12:00:00,11.03,11.04,11.03,11.04,12896.0,10.8807,10.8906,10.8807,10.8906,12896.0
2016-12-23 12:10:00,11.04,11.05,11.04,11.05,54400.0,10.8906,10.9005,10.8906,10.9005,54400.0
2016-12-23 12:20:00,11.05,11.06,11.05,11.06,44080.0,10.9005,10.9103,10.9005,10.9103,44080.0
2016-12-23 12:30:00,11.05,11.06,11.05,11.05,8800.0,10.9005,10.9103,10.9005,10.9005,8800.0
2016-12-23 12:40:00,11.05,11.05,11.05,11.05,10400.0,10.9005,10.9005,10.9005,10.9005,10400.0
2016-12-23 12:50:00,11.05,11.05,11.04,11.04,4000.0,10.9005,10.9005,10.8906,10.8906,4000.0
2016-12-23 13:00:00,11.04,11.06,11.04,11.06,65984.0,10.8906,10.9103,10.8906,10.9103,65984.0
2016-12-23 13:10:00,11.06,11.06,11.05,11.06,16400.0,10.9103,10.9103,10.9005,10.9103,16400.0
2016-12-23 13:20:00,11.06,11.06,11.06,11.06,4000.0,10.9103,10.9103,10.9103,10.9103,4000.0
2016-12-23 13:30:00,11.05,11.06,11.05,11.05,4000.0,10.9005,10.9103,10.9005,10.9005,4000.0
2016-12-23 13:40:00,11.06,11.06,11.05,11.05,26400.0,10.9103,10.9103,10.9005,10.9005,26400.0
2016-12-23 13:50:00,11.05,11.05,11.05,11.05,50368.0,10.9005,10.9005,10.9005,10.9005,50368.0
2016-12-23 14:00:00,11.05,11.06,11.05,11.06,11200.0,10.9005,10.9103,10.9005,10.9103,11200.0
2016-12-23 14:10:00,11.05,11.06,11.05,11.06,26400.0,10.9005,10.9103,10.9005,10.9103,26400.0
2016-12-23 14:20:00,11.06,11.06,11.05,11.05,21520.0,10.9103,10.9103,10.9005,10.9005,21520.0
2016-12-23 14:30:00,11.05,11.06,11.05,11.05,17600.0,10.9005,10.9103,10.9005,10.9005,17600.0
2016-12-23 14:40:00,11.05,11.06,11.05,11.05,27200.0,10.9005,10.9103,10.9005,10.9005,27200.0
2016-12-23 14:50:00,11.05,11.06,11.05,11.05,20216.0,10.9005,10.9103,10.9005,10.9005,20216.0
2016-12-23 15:00:00,11.05,11.06,11.05,11.06,9784.0,10.9005,10.9103,10.9005,10.9103,9784.0
2016-12-23 15:10:00,11.06,11.06,11.05,11.06,47456.0,10.9103,10.9103,10.9005,10.9103,47456.0
2016-12-23 15:20:00,11.06,11.06,11.06,11.06,28000.0,10.9103,10.9103,10.9103,10.9103,28000.0
2016-12-23 15:30:00,11.06,11.06,11.06,11.06,108312.0,10.9103,10.9103,10.9103,10.9103,108312.0
2016-12-23 15:40:00,11.06,11.07,11.06,11.06,80352.0,10.9103,10.9202,10.9103,10.9103,80352.0
2016-12-23 15:50:00,11.06,11.08,11.06,11.08,294392.0,10.9103,10.9301,10.9103,10.9301,294392.0
2016-12-27 09:30:00,11.13,11.17,11.12,11.17,439424.0,10.9794,11.0188,10.9695,11.0188,439424.0
2016-12-27 09:40:00,11.17,11.31,11.17,11.29,678568.0,11.0188,11.1569,11.0188,11.1372,678568.0
2016-12-27 09:50:00,11.3,11.32,11.29,11.3,373320.0,11.1471,11.1668,11.1372,11.1471,373320.0
2016-12-27 10:00:00,11.3,11.32,11.3,11.3,280592.0,11.1471,11.1668,11.1471,11.1471,280592.0
2016-12-27 10:10:00,11.3,11.3,11.28,11.29,111368.0,11.1471,11.1471,11.1274,11.1372,111368.0
2016-12-27 10:20:00,11.29,11.3,11.28,11.28,35320.0,11.1372,11.1471,11.1274,11.1274,35320.0
2016-12-27 10:30:00,11.29,11.29,11.28,11.28,73536.0,11.1372,11.1372,11.1274,11.1274,73536.0
2016-12-27 10:40:00,11.29,11.29,11.27,11.28,62128.0,11.1372,11.1372,11.1175,11.1274,62128.0
2016-12-27 10:50:00,11.28,11.29,11.28,11.28,61040.0,11.1274,11.1372,11.1274,11.1274,61040.0
2016-12-27 11:00:00,11.28,11.28,11.27,11.27,29200.0,11.1274,11.1274,11.1175,11.1175,29200.0
2016-12-27 11:10:00,11.27,11.27,11.26,11.26,59680.0,11.1175,11.1175,11.1076,11.1076,59680.0
2016-12-27 11:20:00,11.26,11.27,11.26,11.26,51352.0,11.1076,11.1175,11.1076,11.1076,51352.0
2016-12-27 11:30:00,11.26,11.28,11.26,11.26,45328.0,11.1076,11.1274,11.1076,11.1076,45328.0
2016-12-27 11:40:00,11.26,11.26,11.25,11.25,62176.0,11.1076,11.1076,11.0978,11.0978,62176.0
2016-12-27 11:50:00,11.25,11.25,11.22,11.23,95496.0,11.0978,11.0978,11.0682,11.078,95496.0
2016-12-27 12:00:00,11.23,11.23,11.22,11.22,16400.0,11.078,11.078,11.0682,11.0682,16400.0
2016-12-27 12:10:00,11.22,11.23,11.21,11.22,58008.0,11.0682,11.078,11.0583,11.0682,58008.0
2016-12-27 12:20:00,11.22,11.22,11.21,11.22,38800.0,11.0682,11.0682,11.0583,11.0682,38800.0
2016-12-27 12:30:00,11.22,11.22,11.22,11.22,191960.0,11.0682,11.0682,11.0682,11.0682,191960.0
2016-12-27 12:40:00,11.22,11.23,11.22,11.23,13600.0,11.0682,11.078,11.0682,11.078,13600.0
2016-12-27 12:50:00,11.23,11.24,11.23,11.23,13040.0,11.078,11.0879,11.078,11.078,13040.0
2016-12-27 13:00:00,11.23,11.23,11.22,11.23,60000.0,11.078,11.078,11.0682,11.078,60000.0
2016-12-27 13:10:00,11.23,11.24,11.23,11.23,16000.0,11.078,11.0879,11.078,11.078,16000.0
2016-12-27 13:20:00,11.23,11.24,11.23,11.24,24000.0,11.078,11.0879,11.078,11.0879,24000.0
2016-12-27 13:30:00,11.24,11.24,11.24,11.24,8472.0,11.0879,11.0879,11.0879,11.0879,8472.0
2016-12-27 13:40:00,11.25,11.25,11.24,11.24,9720.0,11.0978,11.0978,11.0879,11.0879,9720.0
2016-12-27 13:50:00,11.24,11.24,11.22,11.23,8800.0,11.0879,11.0879,11.0682,11.078,8800.0
2016-12-27 14:00:00,11.23,11.23,11.22,11.23,41576.0,11.078,11.078,11.0682,11.078,41576.0
2016-12-27 14:10:00,11.23,11.24,11.22,11.24,9600.0,11.078,11.0879,11.0682,11.0879,9600.0
2016-12-27 14:20:00,11.24,11.24,11.23,11.24,31056.0,11.0879,11.0879,11.078,11.0879,31056.0
2016-12-27 14:30:00,11.24,11.24,11.23,11.23,17280.0,11.0879,11.0879,11.078,11.078,17280.0
2016-12-27 14:40:00,11.23,11.24,11.23,11.23,8624.0,11.078,11.0879,11.078,11.078,8624.0
2016-12-27 14:50:00,11.23,11.23,11.22,11.22,2400.0,11.078,11.078,11.0682,11.0682,2400.0
2016-12-27 15:00:00,11.23,11.23,11.22,11.23,20800.0,11.078,11.078,11.0682,11.078,20800.0
2016-12-27 15:10:00,11.23,11.23,11.22,11.22,8800.0,11.078,11.078,11.0682,11.0682,8800.0
2016-12-27 15:20:00,11.22,11.23,11.22,11.22,8176.0,11.0682,11.078,11.0682,11.0682,8176.0
2016-12-27 15:30:00,11.22,11.22,11.21,11.22,54264.0,11.0682,11.0682,11.0583,11.0682,54264.0
2016-12-27 15:40:00,11.22,11.22,11.2,11.2,86400.0,11.0682,11.0682,11.0484,11.0484,86400.0
2016-12-27 15:50:00,11.21,11.21,11.19,11.2,231752.0,11.0583,11.0583,11.0386,11.0484,231752.0
2016-12-28 09:30:00,11.24,11.26,11.22,11.22,474304.0,11.0879,11.1076,11.0682,11.0682,474304.0
2016-12-28 09:40:00,11.21,11.21,11.18,11.18,318464.0,11.0583,11.0583,11.0287,11.0287,318464.0
2016-12-28 09:50:00,11.18,11.18,11.11,11.12,362784.0,11.0287,11.0287,10.9597,10.9695,362784.0
2016-12-28 10:00:00,11.11,11.14,11.1,11.11,375160.0,10.9597,10.9892,10.9498,10.9597,375160.0
2016-12-28 10:10:00,11.11,11.11,11.08,11.09,287800.0,10.9597,10.9597,10.9301,10.9399,287800.0
2016-12-28 10:20:00,11.09,11.11,11.08,11.1,332688.0,10.9399,10.9597,10.9301,10.9498,332688.0
2016-12-28 10:30:00,11.1,11.12,11.1,11.11,237520.0,10.9498,10.9695,10.9498,10.9597,237520.0
2016-12-28 10:40:00,11.11,11.11,11.09,11.1,65680.0,10.9597,10.9597,10.9399,10.9498,65680.0
2016-12-28 10:50:00,11.1,11.1,11.08,11.1,94240.0,10.9498,10.9498,10.9301,10.9498,94240.0
2016-12-28 11:00:00,11.09,11.12,11.09,11.12,81240.0,10.9399,10.9695,10.9399,10.9695,81240.0
2016-12-28 11:10:00,11.12,11.13,11.12,11.13,207952.0,10.9695,10.9794,10.9695,10.9794,207952.0
2016-12-28 11:20:00,11.13,11.15,11.13,11.15,82400.0,10.9794,10.9991,10.9794,10.9991,82400.0
2016-12-28 11:30:00,11.15,11.15,11.13,11.14,77304.0,10.9991,10.9991,10.9794,10.9892,77304.0
2016-12-28 11:40:00,11.14,11.14,11.12,11.12,22400.0,10.9892,10.9892,10.9695,10.9695,22400.0
2016-12-28 11:50:00,11.12,11.12,11.11,11.11,28920.0,10.9695,10.9695,10.9597,10.9597,28920.0
2016-12-28 12:00:00,11.1,11.1,11.08,11.08,151600.0,10.9498,10.9498,10.9301,10.9301,151600.0
2016-12-28 12:10:00,11.08,11.09,11.06,11.07,207432.0,10.9301,10.9399,10.9103,10.9202,207432.0
2016-12-28 12:20:00,11.07,11.08,11.06,11.08,68664.0,10.9202,10.9301,10.9103,10.9301,68664.0
2016-12-28 12:30:00,11.08,11.08,11.06,11.06,142608.0,10.9301,10.9301,10.9103,10.9103,142608.0
2016-12-28 12:40:00,11.06,11.06,11.03,11.04,332176.0,10.9103,10.9103,10.8807,10.8906,332176.0
2016-12-28 12:50:00,11.04,11.05,11.04,11.04,44080.0,10.8906,10.9005,10.8906,10.8906,44080.0
2016-12-28 13:00:00,11.05,11.05,11.03,11.04,126320.0,10.9005,10.9005,10.8807,10.8906,126320.0
2016-12-28 13:10:00,11.04,11.05,11.04,11.04,52824.0,10.8906,10.9005,10.8906,10.8906,52824.0
2016-12-28 13:20:00,11.04,11.05,11.04,11.04,60000.0,10.8906,10.9005,10.8906,10.8906,60000.0
2016-12-28 13:30:00,11.05,11.06,11.05,11.06,22448.0,10.9005,10.9103,10.9005,10.9103,22448.0
2016-12-28 13:40:00,11.05,11.05,11.03,11.03,14800.0,10.9005,10.9005,10.8807,10.8807,14800.0
2016-12-28 13:50:00,11.04,11.04,11.02,11.03,37744.0,10.8906,10.8906,10.8709,10.8807,37744.0
2016-12-28 14:00:00,11.03,11.05,11.03,11.05,40200.0,10.8807,10.9005,10.8807,10.9005,40200.0
2016-12-28 14:10:00,11.04,11.04,11.01,11.02,116328.0,10.8906,10.8906,10.861,10.8709,116328.0
2016-12-28 14:20:00,11.02,11.03,11.01,11.03,57600.0,10.8709,10.8807,10.861,10.8807,57600.0
2016-12-28 14:30:00,11.03,11.04,11.02,11.03,69712.0,10.8807,10.8906,10.8709,10.8807,69712.0
2016-12-28 14:40:00,11.03,11.03,11.02,11.03,42760.0,10.8807,10.8807,10.8709,10.8807,42760.0
2016-12-28 14:50:00,11.02,11.04,11.02,11.04,57960.0,10.8709,10.8906,10.8709,10.8906,57960.0
2016-12-28 15:00:00,11.04,11.05,11.04,11.04,123456.0,10.8906,10.9005,10.8906,10.8906,123456.0
2016-12-28 15:10:00,11.04,11.05,11.03,11.03,109008.0,10.8906,10.9005,10.8807,10.8807,109008.0
2016-12-28 15:20:00,11.03,11.04,11.03,11.03,74720.0,10.8807,10.8906,10.8807,10.8807,74720.0
2016-12-28 15:30:00,11.03,11.04,11.02,11.02,145216.0,10.8807,10.8906,10.8709,10.8709,145216.0
2016-12-28 15:40:00,11.02,11.02,11.0,11.02,197328.0,10.8709,10.8709,10.8511,10.8709,197328.0
2016-12-28 15:50:00,11.02,11.03,11.01,11.02,672728.0,10.8709,10.8807,10.861,10.8709,672728.0
2016-12-29 09:30:00,11.01,11.06,11.01,11.04,379800.0,10.861,10.9103,10.861,10.8906,379800.0
2016-12-29 09:40:00,11.06,11.06,10.98,10.99,233408.0,10.9103,10.9103,10.8314,10.8413,233408.0
2016-12-29 09:50:00,10.99,11.01,10.99,10.99,51840.0,10.8413,10.861,10.8413,10.8413,51840.0
2016-12-29 10:00:00,11.0,11.02,10.99,10.99,183336.0,10.8511,10.8709,10.8413,10.8413,183336.0
2016-12-29 10:10:00,11.0,11.01,10.99,11.0,65672.0,10.8511,10.861,10.8413,10.8511,65672.0
2016-12-29 10:20:00,11.0,11.03,11.0,11.02,78216.0,10.8511,10.8807,10.8511,10.8709,78216.0
2016-12-29 10:30:00,11.01,11.01,11.01,11.01,14400.0,10.861,10.861,10.861,10.861,14400.0
2016-12-29 10:40:00,11.0,11.0,10.97,10.97,159848.0,10.8511,10.8511,10.8215,10.8215,159848.0
2016-12-29 10:50:00,10.97,10.98,10.96,10.97,106736.0,10.8215,10.8314,10.8117,10.8215,106736.0
2016-12-29 11:00:00,10.97,10.97,10.95,10.97,232016.0,10.8215,10.8215,10.8018,10.8215,232016.0
2016-12-29 11:10:00,10.96,10.97,10.94,10.96,79640.0,10.8117,10.8215,10.792,10.8117,79640.0
2016-12-29 11:20:00,10.96,10.96,10.95,10.96,90968.0,10.8117,10.8117,10.8018,10.8117,90968.0
2016-12-29 11:30:00,10.96,10.96,10.95,10.95,110400.0,10.8117,10.8117,10.8018,10.8018,110400.0
2016-12-29 11:40:00,10.95,10.95,10.94,10.95,66688.0,10.8018,10.8018,10.792,10.8018,66688.0
2016-12-29 11:50:00,10.94,10.94,10.92,10.93,158280.0,10.792,10.792,10.7722,10.7821,158280.0
2016-12-29 12:00:00,10.93,10.95,10.93,10.93,150456.0,10.7821,10.8018,10.7821,10.7821,150456.0
2016-12-29 12:10:00,10.93,10.95,10.92,10.94,138096.0,10.7821,10.8018,10.7722,10.792,138096.0
2016-12-29 12:20:00,10.95,10.97,10.95,10.96,75640.0,10.8018,10.8215,10.8018,10.8117,75640.0
2016-12-29 12:30:00,10.96,10.96,10.96,10.96,26680.0,10.8117,10.8117,10.8117,10.8117,26680.0
2016-12-29 12:40:00,10.97,10.98,10.96,10.98,17008.0,10.8215,10.8314,10.8117,10.8314,17008.0
2016-12-29 12:50:00,10.98,10.98,10.97,10.97,122688.0,10.8314,10.8314,10.8215,10.8215,122688.0
2016-12-29 13:00:00,10.97,10.97,10.96,10.96,9184.0,10.8215,10.8215,10.8117,10.8117,9184.0
2016-12-29 13:10:00,10.96,10.96,10.96,10.96,15720.0,10.8117,10.8117,10.8117,10.8117,15720.0
2016-12-29 13:20:00,10.96,10.96,10.95,10.95,8800.0,10.8117,10.8117,10.8018,10.8018,8800.0
2016-12-29 13:30:00,10.95,10.95,10.94,10.94,37152.0,10.8018,10.8018,10.792,10.792,37152.0
2016-12-29 13:40:00,10.94,10.94,10.93,10.93,17792.0,10.792,10.792,10.7821,10.7821,17792.0
2016-12-29 13:50:00,10.93,10.94,10.92,10.94,65344.0,10.7821,10.792,10.7722,10.792,65344.0
2016-12-29 14:00:00,10.95,10.97,10.95,10.96,172480.0,10.8018,10.8215,10.8018,10.8117,172480.0
2016-12-29 14:10:00,10.96,10.97,10.96,10.97,45600.0,10.8117,10.8215,10.8117,10.8215,45600.0
2016-12-29 14:20:00,10.97,10.97,10.96,10.96,106400.0,10.8215,10.8215,10.8117,10.8117,106400.0
2016-12-29 14:30:00,10.96,10.96,10.95,10.96,77760.0,10.8117,10.8117,10.8018,10.8117,77760.0
2016-12-29 14:40:00,10.96,10.97,10.95,10.96,73824.0,10.8117,10.8215,10.8018,10.8117,73824.0
2016-12-29 14:50:00,10.97,10.97,10.96,10.96,56168.0,10.8215,10.8215,10.8117,10.8117,56168.0
2016-12-29 15:00:00,10.96,10.97,10.96,10.96,59608.0,10.8117,10.8215,10.8117,10.8117,59608.0
2016-12-29 15:10:00,10.96,10.97,10.96,10.97,19200.0,10.8117,10.8215,10.8117,10.8215,19200.0
2016-12-29 15:20:00,10.98,10.98,10.97,10.97,63040.0,10.8314,10.8314,10.8215,10.8215,63040.0
2016-12-29 15:30:00,10.97,10.98,10.97,10.97,155120.0,10.8215,10.8314,10.8215,10.8215,155120.0
2016-12-29 15:40:00,10.97,10.98,10.97,10.97,205216.0,10.8215,10.8314,10.8215,10.8215,205216.0
2016-12-29 15:50:00,10.97,10.99,10.97,10.98,441760.0,10.8215,10.8413,10.8215,10.8314,441760.0
2016-12-30 09:30:00,11.02,11.03,10.96,10.96,831832.0,10.8709,10.8807,10.8117,10.8117,831832.0
2016-12-30 09:40:00,10.96,10.97,10.95,10.95,225272.0,10.8117,10.8215,10.8018,10.8018,225272.0
2016-12-30 09:50:00,10.96,10.96,10.83,10.84,1113848.0,10.8117,10.8117,10.6834,10.6933,1113848.0
2016-12-30 10:00:00,10.82,10.85,10.81,10.84,294560.0,10.6736,10.7032,10.6637,10.6933,294560.0
2016-12-30 10:10:00,10.84,10.85,10.82,10.83,255056.0,10.6933,10.7032,10.6736,10.6834,255056.0
2016-12-30 10:20:00,10.83,10.84,10.79,10.8,247680.0,10.6834,10.6933,10.644,10.6538,247680.0
2016-12-30 10:30:00,10.81,10.83,10.81,10.81,145224.0,10.6637,10.6834,10.6637,10.6637,145224.0
2016-12-30 10:40:00,10.81,10.82,10.8,10.81,375376.0,10.6637,10.6736,10.6538,10.6637,375376.0
2016-12-30 10:50:00,10.81,10.83,10.81,10.83,116448.0,10.6637,10.6834,10.6637,10.6834,116448.0
2016-12-30 11:00:00,10.83,10.83,10.81,10.81,49808.0,10.6834,10.6834,10.6637,10.6637,49808.0
2016-12-30 11:10:00,10.81,10.82,10.8,10.81,88000.0,10.6637,10.6736,10.6538,10.6637,88000.0
2016-12-30 11:20:00,10.82,10.85,10.82,10.84,146352.0,10.6736,10.7032,10.6736,10.6933,146352.0
2016-12-30 11:30:00,10.83,10.84,10.83,10.83,104544.0,10.6834,10.6933,10.6834,10.6834,104544.0
2016-12-30 11:40:00,10.82,10.84,10.82,10.84,105536.0,10.6736,10.6933,10.6736,10.6933,105536.0
2016-12-30 11:50:00,10.84,10.84,10.82,10.82,64024.0,10.6933,10.6933,10.6736,10.6736,64024.0
2016-12-30 12:00:00,10.82,10.82,10.77,10.8,244672.0,10.6736,10.6736,10.6243,10.6538,244672.0
2016-12-30 12:10:00,10.79,10.81,10.79,10.8,100192.0,10.644,10.6637,10.644,10.6538,100192.0
2016-12-30 12:20:00,10.8,10.81,10.79,10.8,87648.0,10.6538,10.6637,10.644,10.6538,87648.0
2016-12-30 12:30:00,10.8,10.81,10.78,10.78,195128.0,10.6538,10.6637,10.6341,10.6341,195128.0
2016-12-30 12:40:00,10.79,10.79,10.76,10.76,277088.0,10.644,10.644,10.6144,10.6144,277088.0
2016-12-30 12:50:00,10.76,10.77,10.74,10.77,171088.0,10.6144,10.6243,10.5947,10.6243,171088.0
2016-12-30 13:00:00,10.77,10.77,10.74,10.74,81016.0,10.6243,10.6243,10.5947,10.5947,81016.0
2016-12-30 13:10:00,10.75,10.76,10.74,10.76,56000.0,10.6045,10.6144,10.5947,10.6144,56000.0
2016-12-30 13:20:00,10.77,10.79,10.76,10.77,102840.0,10.6243,10.644,10.6144,10.6243,102840.0
2016-12-30 13:30:00,10.77,10.78,10.77,10.77,37912.0,10.6243,10.6341,10.6243,10.6243,37912.0
2016-12-30 13:40:00,10.77,10.77,10.74,10.74,70944.0,10.6243,10.6243,10.5947,10.5947,70944.0
2016-12-30 13:50:00,10.74,10.75,10.74,10.74,73600.0,10.5947,10.6045,10.5947,10.5947,73600.0
2016-12-30 14:00:00,10.74,10.74,10.73,10.73,93680.0,10.5947,10.5947,10.5848,10.5848,93680.0
2016-12-30 14:10:00,10.73,10.74,10.72,10.74,154664.0,10.5848,10.5947,10.5749,10.5947,154664.0
2016-12-30 14:20:00,10.74,10.74,10.71,10.72,221440.0,10.5947,10.5947,10.5651,10.5749,221440.0
2016-12-30 14:30:00,10.71,10.74,10.71,10.74,114160.0,10.5651,10.5947,10.5651,10.5947,114160.0
2016-12-30 14:40:00,10.74,10.75,10.71,10.72,228936.0,10.5947,10.6045,10.5651,10.5749,228936.0
2016-12-30 14:50:00,10.71,10.72,10.7,10.71,163688.0,10.5651,10.5749,10.5552,10.5651,163688.0
2016-12-30 15:00:00,10.71,10.72,10.7,10.72,93400.0,10.5651,10.5749,10.5552,10.5749,93400.0
2016-12-30 15:10:00,10.72,10.75,10.72,10.74,115448.0,10.5749,10.6045,10.5749,10.5947,115448.0
2016-12-30 15:20:00,10.73,10.76,10.73,10.76,138280.0,10.5848,10.6144,10.5848,10.6144,138280.0
2016-12-30 15:30:00,10.76,10.77,10.75,10.75,112632.0,10.6144,10.6243,10.6045,10.6045,112632.0
2016-12-30 15:40:00,10.75,10.75,10.72,10.73,174032.0,10.6045,10.6045,10.5749,10.5848,174032.0
2016-12-30 15:50:00,10.72,10.76,10.7,10.76,642952.0,10.5749,10.6144,10.5552,10.6144,642952.0
2017-01-03 09:30:00,10.91,10.95,10.86,10.87,720056.0,10.7624,10.8018,10.713,10.7229,720056.0
2017-01-03 09:40:00,10.87,10.92,10.85,10.91,327160.0,10.7229,10.7722,10.7032,10.7624,327160.0
2017-01-03 09:50:00,10.88,10.93,10.88,10.93,219048.0,10.7328,10.7821,10.7328,10.7821,219048.0
2017-01-03 10:00:00,10.92,11.03,10.92,11.02,488112.0,10.7722,10.8807,10.7722,10.8709,488112.0
2017-01-03 10:10:00,11.02,11.02,10.98,10.99,347736.0,10.8709,10.8709,10.8314,10.8413,347736.0
2017-01-03 10:20:00,10.99,11.01,10.99,11.0,126952.0,10.8413,10.861,10.8413,10.8511,126952.0
2017-01-03 10:30:00,10.99,11.01,10.95,10.95,347096.0,10.8413,10.861,10.8018,10.8018,347096.0
2017-01-03 10:40:00,10.95,10.96,10.93,10.93,147472.0,10.8018,10.8117,10.7821,10.7821,147472.0
2017-01-03 10:50:00,10.93,10.94,10.88,10.9,336088.0,10.7821,10.792,10.7328,10.7525,336088.0
2017-01-03 11:00:00,10.89,10.92,10.87,10.92,162168.0,10.7426,10.7722,10.7229,10.7722,162168.0
2017-01-03 11:10:00,10.91,10.92,10.88,10.89,80576.0,10.7624,10.7722,10.7328,10.7426,80576.0
2017-01-03 11:20:00,10.88,10.9,10.88,10.88,90136.0,10.7328,10.7525,10.7328,10.7328,90136.0
2017-01-03 11:30:00,10.89,10.91,10.86,10.86,97440.0,10.7426,10.7624,10.713,10.713,97440.0
2017-01-03 11:40:00,10.87,10.87,10.83,10.86,235744.0,10.7229,10.7229,10.6834,10.713,235744.0
2017-01-03 11:50:00,10.86,10.88,10.85,10.88,89920.0,10.713,10.7328,10.7032,10.7328,89920.0
2017-01-03 12:00:00,10.88,10.88,10.85,10.86,316200.0,10.7328,10.7328,10.7032,10.713,316200.0
2017-01-03 12:10:00,10.87,10.88,10.87,10.87,31168.0,10.7229,10.7328,10.7229,10.7229,31168.0
2017-01-03 12:20:00,10.88,10.88,10.86,10.86,19200.0,10.7328,10.7328,10.713,10.713,19200.0
2017-01-03 12:30:00,10.86,10.87,10.85,10.85,68000.0,10.713,10.7229,10.7032,10.7032,68000.0
2017-01-03 12:40:00,10.85,10.86,10.83,10.86,125120.0,10.7032,10.713,10.6834,10.713,125120.0
2017-01-03 12:50:00,10.86,10.87,10.86,10.86,13200.0,10.713,10.7229,10.713,10.713,13200.0
2017-01-03 13:00:00,10.86,10.87,10.86,10.86,31608.0,10.713,10.7229,10.713,10.713,31608.0
2017-01-03 13:10:00,10.86,10.88,10.85,10.87,74640.0,10.713,10.7328,10.7032,10.7229,74640.0
2017-01-03 13:20:00,10.88,10.89,10.88,10.88,118400.0,10.7328,10.7426,10.7328,10.7328,118400.0
2017-01-03 13:30:00,10.88,10.88,10.86,10.86,21600.0,10.7328,10.7328,10.713,10.713,21600.0
2017-01-03 13:40:00,10.85,10.86,10.84,10.84,51368.0,10.7032,10.713,10.6933,10.6933,51368.0
2017-01-03 13:50:00,10.85,10.85,10.84,10.84,17552.0,10.7032,10.7032,10.6933,10.6933,17552.0
2017-01-03 14:00:00,10.84,10.85,10.84,10.85,7200.0,10.6933,10.7032,10.6933,10.7032,7200.0
2017-01-03 14:10:00,10.86,10.86,10.85,10.85,25600.0,10.713,10.713,10.7032,10.7032,25600.0
2017-01-03 14:20:00,10.85,10.85,10.84,10.84,12800.0,10.7032,10.7032,10.6933,10.6933,12800.0
2017-01-03 14:30:00,10.84,10.84,10.83,10.84,16192.0,10.6933,10.6933,10.6834,10.6933,16192.0
2017-01-03 14:40:00,10.85,10.85,10.84,10.85,14416.0,10.7032,10.7032,10.6933,10.7032,14416.0
2017-01-03 14:50:00,10.85,10.85,10.85,10.85,12800.0,10.7032,10.7032,10.7032,10.7032,12800.0
2017-01-03 15:00:00,10.86,10.88,10.86,10.87,115200.0,10.713,10.7328,10.713,10.7229,115200.0
2017-01-03 15:10:00,10.87,10.88,10.87,10.87,57944.0,10.7229,10.7328,10.7229,10.7229,57944.0
2017-01-03 15:20:00,10.86,10.86,10.85,10.86,62536.0,10.713,10.713,10.7032,10.713,62536.0
2017-01-03 15:30:00,10.85,10.89,10.84,10.89,100240.0,10.7032,10.7426,10.6933,10.7426,100240.0
2017-01-03 15:40:00,10.89,10.91,10.89,10.91,237976.0,10.7426,10.7624,10.7426,10.7624,237976.0
2017-01-03 15:50:00,10.91,10.95,10.91,10.94,771112.0,10.7624,10.8018,10.7624,10.792,771112.0
2017-01-04 09:30:00,10.97,11.06,10.97,11.04,1095536.0,10.8215,10.9103,10.8215,10.8906,1095536.0
2017-01-04 09:40:00,11.03,11.06,11.02,11.04,233640.0,10.8807,10.9103,10.8709,10.8906,233640.0
2017-01-04 09:50:00,11.04,11.05,11.02,11.02,162144.0,10.8906,10.9005,10.8709,10.8709,162144.0
2017-01-04 10:00:00,11.02,11.05,11.02,11.03,193936.0,10.8709,10.9005,10.8709,10.8807,193936.0
2017-01-04 10:10:00,11.03,11.03,11.0,11.02,124192.0,10.8807,10.8807,10.8511,10.8709,124192.0
2017-01-04 10:20:00,11.02,11.02,10.99,10.99,105464.0,10.8709,10.8709,10.8413,10.8413,105464.0
2017-01-04 10:30:00,10.99,11.01,10.99,11.01,81432.0,10.8413,10.861,10.8413,10.861,81432.0
2017-01-04 10:40:00,11.01,11.04,11.01,11.04,169656.0,10.861,10.8906,10.861,10.8906,169656.0
2017-01-04 10:50:00,11.05,11.05,11.03,11.03,76000.0,10.9005,10.9005,10.8807,10.8807,76000.0
2017-01-04 11:00:00,11.04,11.05,11.04,11.04,103424.0,10.8906,10.9005,10.8906,10.8906,103424.0
2017-01-04 11:10:00,11.04,11.04,11.01,11.02,22640.0,10.8906,10.8906,10.861,10.8709,22640.0
2017-01-04 11:20:00,11.02,11.04,11.02,11.04,24320.0,10.8709,10.8906,10.8709,10.8906,24320.0
2017-01-04 11:30:00,11.04,11.06,11.04,11.06,45352.0,10.8906,10.9103,10.8906,10.9103,45352.0
2017-01-04 11:40:00,11.06,11.06,11.05,11.05,41264.0,10.9103,10.9103,10.9005,10.9005,41264.0
2017-01-04 11:50:00,11.06,11.07,11.06,11.06,82640.0,10.9103,10.9202,10.9103,10.9103,82640.0
2017-01-04 12:00:00,11.07,11.08,11.06,11.07,108720.0,10.9202,10.9301,10.9103,10.9202,108720.0
2017-01-04 12:10:00,11.07,11.07,11.06,11.06,114624.0,10.9202,10.9202,10.9103,10.9103,114624.0
2017-01-04 12:20:00,11.07,11.07,11.05,11.05,124832.0,10.9202,10.9202,10.9005,10.9005,124832.0
2017-01-04 12:30:00,11.05,11.06,11.05,11.06,11080.0,10.9005,10.9103,10.9005,10.9103,11080.0
2017-01-04 12:40:00,11.06,11.07,11.06,11.07,10912.0,10.9103,10.9202,10.9103,10.9202,10912.0
2017-01-04 12:50:00,11.07,11.07,11.06,11.06,60016.0,10.9202,10.9202,10.9103,10.9103,60016.0
2017-01-04 13:00:00,11.06,11.06,11.05,11.05,11600.0,10.9103,10.9103,10.9005,10.9005,11600.0
2017-01-04 13:10:00,11.05,11.06,11.05,11.06,62264.0,10.9005,10.9103,10.9005,10.9103,62264.0
2017-01-04 13:20:00,11.06,11.06,11.06,11.06,12400.0,10.9103,10.9103,10.9103,10.9103,12400.0
2017-01-04 13:30:00,11.06,11.07,11.06,11.07,63600.0,10.9103,10.9202,10.9103,10.9202,63600.0
2017-01-04 13:40:00,11.07,11.07,11.06,11.06,47200.0,10.9202,10.9202,10.9103,10.9103,47200.0
2017-01-04 13:50:00,11.07,11.07,11.06,11.06,72160.0,10.9202,10.9202,10.9103,10.9103,72160.0
2017-01-04 14:00:00,11.06,11.07,11.05,11.05,36592.0,10.9103,10.9202,10.9005,10.9005,36592.0
2017-01-04 14:10:00,11.06,11.09,11.05,11.08,145688.0,10.9103,10.9399,10.9005,10.9301,145688.0
2017-01-04 14:20:00,11.09,11.1,11.08,11.09,253392.0,10.9399,10.9498,10.9301,10.9399,253392.0
2017-01-04 14:30:00,11.09,11.11,11.09,11.1,108552.0,10.9399,10.9597,10.9399,10.9498,108552.0
2017-01-04 14:40:00,11.1,11.11,11.08,11.08,123552.0,10.9498,10.9597,10.9301,10.9301,123552.0
2017-01-04 14:50:00,11.08,11.08,11.07,11.08,34504.0,10.9301,10.9301,10.9202,10.9301,34504.0
2017-01-04 15:00:00,11.09,11.1,11.09,11.1,40232.0,10.9399,10.9498,10.9399,10.9498,40232.0
2017-01-04 15:10:00,11.1,11.1,11.09,11.1,152592.0,10.9498,10.9498,10.9399,10.9498,152592.0
2017-01-04 15:20:00,11.08,11.09,11.08,11.09,69208.0,10.9301,10.9399,10.9301,10.9399,69208.0
2017-01-04 15:30:00,11.08,11.1,11.08,11.09,26912.0,10.9301,10.9498,10.9301,10.9399,26912.0
2017-01-04 15:40:00,11.1,11.1,11.06,11.07,163320.0,10.9498,10.9498,10.9103,10.9202,163320.0
2017-01-04 15:50:00,11.07,11.08,11.06,11.07,228136.0,10.9202,10.9301,10.9103,10.9202,228136.0
2017-01-05 09:30:00,11.06,11.13,11.06,11.12,932168.0,10.9103,10.9794,10.9103,10.9695,932168.0
2017-01-05 09:40:00,11.13,11.17,11.13,11.15,225336.0,10.9794,11.0188,10.9794,10.9991,225336.0
2017-01-05 09:50:00,11.15,11.17,11.14,11.15,220464.0,10.9991,11.0188,10.9892,10.9991,220464.0
2017-01-05 10:00:00,11.16,11.16,11.13,11.16,219920.0,11.009,11.009,10.9794,11.009,219920.0
2017-01-05 10:10:00,11.16,11.18,11.16,11.17,222424.0,11.009,11.0287,11.009,11.0188,222424.0
2017-01-05 10:20:00,11.17,11.17,11.15,11.16,124648.0,11.0188,11.0188,10.9991,11.009,124648.0
2017-01-05 10:30:00,11.17,11.17,11.14,11.15,60800.0,11.0188,11.0188,10.9892,10.9991,60800.0
2017-01-05 10:40:00,11.15,11.15,11.13,11.14,114688.0,10.9991,10.9991,10.9794,10.9892,114688.0
2017-01-05 10:50:00,11.14,11.17,11.14,11.17,101040.0,10.9892,11.0188,10.9892,11.0188,101040.0
2017-01-05 11:00:00,11.16,11.17,11.1,11.1,292208.0,11.009,11.0188,10.9498,10.9498,292208.0
2017-01-05 11:10:00,11.1,11.13,11.1,11.13,129728.0,10.9498,10.9794,10.9498,10.9794,129728.0
2017-01-05 11:20:00,11.12,11.14,11.12,11.13,136600.0,10.9695,10.9892,10.9695,10.9794,136600.0
2017-01-05 11:30:00,11.13,11.13,11.11,11.12,51944.0,10.9794,10.9794,10.9597,10.9695,51944.0
2017-01-05 11:40:00,11.12,11.13,11.1,11.12,85840.0,10.9695,10.9794,10.9498,10.9695,85840.0
2017-01-05 11:50:00,11.12,11.13,11.11,11.13,42104.0,10.9695,10.9794,10.9597,10.9794,42104.0
2017-01-05 12:00:00,11.14,11.15,11.13,11.13,70800.0,10.9892,10.9991,10.9794,10.9794,70800.0
2017-01-05 12:10:00,11.13,11.15,11.12,11.15,181504.0,10.9794,10.9991,10.9695,10.9991,181504.0
2017-01-05 12:20:00,11.15,11.15,11.14,11.15,19840.0,10.9991,10.9991,10.9892,10.9991,19840.0
2017-01-05 12:30:00,11.14,11.15,11.13,11.15,42000.0,10.9892,10.9991,10.9794,10.9991,42000.0
2017-01-05 12:40:00,11.15,11.15,11.14,11.15,58944.0,10.9991,10.9991,10.9892,10.9991,58944.0
2017-01-05 12:50:00,11.15,11.16,11.15,11.16,36800.0,10.9991,11.009,10.9991,11.009,36800.0
2017-01-05 13:00:00,11.15,11.16,11.15,11.16,83920.0,10.9991,11.009,10.9991,11.009,83920.0
2017-01-05 13:10:00,11.16,11.17,11.16,11.17,86608.0,11.009,11.0188,11.009,11.0188,86608.0
2017-01-05 13:20:00,11.16,11.17,11.15,11.16,121480.0,11.009,11.0188,10.9991,11.009,121480.0
2017-01-05 13:30:00,11.15,11.17,11.15,11.15,73320.0,10.9991,11.0188,10.9991,10.9991,73320.0
2017-01-05 13:40:00,11.15,11.16,11.15,11.16,22872.0,10.9991,11.009,10.9991,11.009,22872.0
2017-01-05 13:50:00,11.16,11.16,11.15,11.15,32888.0,11.009,11.009,10.9991,10.9991,32888.0
2017-01-05 14:00:00,11.15,11.16,11.15,11.15,49072.0,10.9991,11.009,10.9991,10.9991,49072.0
2017-01-05 14:10:00,11.16,11.18,11.16,11.16,41240.0,11.009,11.0287,11.009,11.009,41240.0
2017-01-05 14:20:00,11.17,11.17,11.16,11.16,27200.0,11.0188,11.0188,11.009,11.009,27200.0
2017-01-05 14:30:00,11.16,11.17,11.16,11.16,22560.0,11.009,11.0188,11.009,11.009,22560.0
2017-01-05 14:40:00,11.16,11.16,11.15,11.16,39296.0,11.009,11.009,10.9991,11.009,39296.0
2017-01-05 14:50:00,11.16,11.17,11.16,11.16,25600.0,11.009,11.0188,11.009,11.009,25600.0
2017-01-05 15:00:00,11.17,11.17,11.16,11.17,56000.0,11.0188,11.0188,11.009,11.0188,56000.0
2017-01-05 15:10:00,11.17,11.18,11.17,11.18,86600.0,11.0188,11.0287,11.0188,11.0287,86600.0
2017-01-05 15:20:00,11.18,11.2,11.18,11.2,87968.0,11.0287,11.0484,11.0287,11.0484,87968.0
2017-01-05 15:30:00,11.2,11.2,11.19,11.2,103920.0,11.0484,11.0484,11.0386,11.0484,103920.0
2017-01-05 15:40:00,11.2,11.21,11.19,11.2,198568.0,11.0484,11.0583,11.0386,11.0484,198568.0
2017-01-05 15:50:00,11.2,11.21,11.19,11.19,195928.0,11.0484,11.0583,11.0386,11.0386,195928.0
2017-01-06 09:30:00,11.21,11.23,11.16,11.19,488944.0,11.0583,11.078,11.009,11.0386,488944.0
2017-01-06 09:40:00,11.19,11.24,11.19,11.21,350776.0,11.0386,11.0879,11.0386,11.0583,350776.0
2017-01-06 09:50:00,11.21,11.26,11.21,11.26,243200.0,11.0583,11.1076,11.0583,11.1076,243200.0
2017-01-06 10:00:00,11.26,11.29,11.26,11.27,225832.0,11.1076,11.1372,11.1076,11.1175,225832.0
2017-01-06 10:10:00,11.27,11.28,11.24,11.26,323592.0,11.1175,11.1274,11.0879,11.1076,323592.0
2017-01-06 10:20:00,11.25,11.27,11.25,11.26,108016.0,11.0978,11.1175,11.0978,11.1076,108016.0
2017-01-06 10:30:00,11.26,11.26,11.24,11.26,81600.0,11.1076,11.1076,11.0879,11.1076,81600.0
2017-01-06 10:40:00,11.26,11.29,11.26,11.29,126280.0,11.1076,11.1372,11.1076,11.1372,126280.0
2017-01-06 10:50:00,11.29,11.32,11.28,11.3,218616.0,11.1372,11.1668,11.1274,11.1471,218616.0
2017-01-06 11:00:00,11.31,11.32,11.3,11.31,161392.0,11.1569,11.1668,11.1471,11.1569,161392.0
2017-01-06 11:10:00,11.31,11.34,11.31,11.32,183416.0,11.1569,11.1865,11.1569,11.1668,183416.0
2017-01-06 11:20:00,11.32,11.34,11.32,11.33,238416.0,11.1668,11.1865,11.1668,11.1767,238416.0
2017-01-06 11:30:00,11.33,11.34,11.32,11.33,86352.0,11.1767,11.1865,11.1668,11.1767,86352.0
2017-01-06 11:40:00,11.34,11.37,11.34,11.37,188584.0,11.1865,11.2161,11.1865,11.2161,188584.0
2017-01-06 11:50:00,11.37,11.38,11.36,11.37,282880.0,11.2161,11.226,11.2063,11.2161,282880.0
2017-01-06 12:00:00,11.37,11.37,11.37,11.37,31224.0,11.2161,11.2161,11.2161,11.2161,31224.0
2017-01-06 12:10:00,11.37,11.39,11.37,11.39,46000.0,11.2161,11.2359,11.2161,11.2359,46000.0
2017-01-06 12:20:00,11.39,11.4,11.39,11.4,126600.0,11.2359,11.2457,11.2359,11.2457,126600.0
2017-01-06 12:30:00,11.4,11.42,11.4,11.4,323752.0,11.2457,11.2655,11.2457,11.2457,323752.0
2017-01-06 12:40:00,11.41,11.42,11.41,11.41,72192.0,11.2556,11.2655,11.2556,11.2556,72192.0
2017-01-06 12:50:00,11.41,11.43,11.4,11.43,64968.0,11.2556,11.2753,11.2457,11.2753,64968.0
2017-01-06 13:00:00,11.42,11.43,11.41,11.41,64824.0,11.2655,11.2753,11.2556,11.2556,64824.0
2017-01-06 13:10:00,11.41,11.42,11.41,11.41,43856.0,11.2556,11.2655,11.2556,11.2556,43856.0
2017-01-06 13:20:00,11.42,11.42,11.39,11.39,102808.0,11.2655,11.2655,11.2359,11.2359,102808.0
2017-01-06 13:30:00,11.4,11.41,11.39,11.41,52400.0,11.2457,11.2556,11.2359,11.2556,52400.0
2017-01-06 13:40:00,11.42,11.43,11.41,11.42,67200.0,11.2655,11.2753,11.2556,11.2655,67200.0
2017-01-06 13:50:00,11.42,11.42,11.41,11.41,34816.0,11.2655,11.2655,11.2556,11.2556,34816.0
2017-01-06 14:00:00,11.42,11.43,11.41,11.43,71336.0,11.2655,11.2753,11.2556,11.2753,71336.0
2017-01-06 14:10:00,11.43,11.45,11.42,11.45,143552.0,11.2753,11.2951,11.2655,11.2951,143552.0
2017-01-06 14:20:00,11.44,11.44,11.41,11.42,115680.0,11.2852,11.2852,11.2556,11.2655,115680.0
2017-01-06 14:30:00,11.43,11.43,11.42,11.43,23200.0,11.2753,11.2753,11.2655,11.2753,23200.0
2017-01-06 14:40:00,11.42,11.42,11.41,11.41,46240.0,11.2655,11.2655,11.2556,11.2556,46240.0
2017-01-06 14:50:00,11.41,11.42,11.41,11.41,246368.0,11.2556,11.2655,11.2556,11.2556,246368.0
2017-01-06 15:00:00,11.41,11.42,11.41,11.42,94600.0,11.2556,11.2655,11.2556,11.2655,94600.0
2017-01-06 15:10:00,11.42,11.42,11.4,11.41,64752.0,11.2655,11.2655,11.2457,11.2556,64752.0
2017-01-06 15:20:00,11.41,11.41,11.4,11.4,204264.0,11.2556,11.2556,11.2457,11.2457,204264.0
2017-01-06 15:30:00,11.4,11.41,11.39,11.4,97480.0,11.2457,11.2556,11.2359,11.2457,97480.0
2017-01-06 15:40:00,11.4,11.41,11.4,11.41,301192.0,11.2457,11.2556,11.2457,11.2556,301192.0
2017-01-06 15:50:00,11.41,11.41,11.38,11.38,658112.0,11.2556,11.2556,11.226,11.226,658112.0
2017-01-09 09:30:00,11.4,11.44,11.39,11.44,285256.0,11.2457,11.2852,11.2359,11.2852,285256.0
2017-01-09 09:40:00,11.44,11.45,11.41,11.43,329240.0,11.2852,11.2951,11.2556,11.2753,329240.0
2017-01-09 09:50:00,11.43,11.45,11.42,11.44,280568.0,11.2753,11.2951,11.2655,11.2852,280568.0
2017-01-09 10:00:00,11.44,11.45,11.39,11.4,915856.0,11.2852,11.2951,11.2359,11.2457,915856.0
2017-01-09 10:10:00,11.41,11.43,11.4,11.43,261944.0,11.2556,11.2753,11.2457,11.2753,261944.0
2017-01-09 10:20:00,11.43,11.46,11.43,11.45,318376.0,11.2753,11.3049,11.2753,11.2951,318376.0
2017-01-09 10:30:00,11.44,11.45,11.42,11.43,168096.0,11.2852,11.2951,11.2655,11.2753,168096.0
2017-01-09 10:40:00,11.43,11.45,11.42,11.45,67792.0,11.2753,11.2951,11.2655,11.2951,67792.0
2017-01-09 10:50:00,11.45,11.45,11.44,11.45,76600.0,11.2951,11.2951,11.2852,11.2951,76600.0
2017-01-09 11:00:00,11.44,11.45,11.42,11.45,109336.0,11.2852,11.2951,11.2655,11.2951,109336.0
2017-01-09 11:10:00,11.45,11.46,11.44,11.46,71696.0,11.2951,11.3049,11.2852,11.3049,71696.0
2017-01-09 11:20:00,11.47,11.47,11.45,11.46,173672.0,11.3148,11.3148,11.2951,11.3049,173672.0
2017-01-09 11:30:00,11.45,11.46,11.45,11.45,76088.0,11.2951,11.3049,11.2951,11.2951,76088.0
2017-01-09 11:40:00,11.46,11.46,11.44,11.45,72000.0,11.3049,11.3049,11.2852,11.2951,72000.0
2017-01-09 11:50:00,11.45,11.46,11.45,11.45,34400.0,11.2951,11.3049,11.2951,11.2951,34400.0
2017-01-09 12:00:00,11.46,11.47,11.45,11.47,101832.0,11.3049,11.3148,11.2951,11.3148,101832.0
2017-01-09 12:10:00,11.46,11.47,11.45,11.45,50120.0,11.3049,11.3148,11.2951,11.2951,50120.0
2017-01-09 12:20:00,11.45,11.48,11.45,11.48,51176.0,11.2951,11.3246,11.2951,11.3246,51176.0
2017-01-09 12:30:00,11.47,11.48,11.46,11.46,59888.0,11.3148,11.3246,11.3049,11.3049,59888.0
2017-01-09 12:40:00,11.46,11.48,11.46,11.48,19200.0,11.3049,11.3246,11.3049,11.3246,19200.0
2017-01-09 12:50:00,11.48,11.49,11.48,11.48,110800.0,11.3246,11.3345,11.3246,11.3246,110800.0
2017-01-09 13:00:00,11.48,11.49,11.47,11.47,40016.0,11.3246,11.3345,11.3148,11.3148,40016.0
2017-01-09 13:10:00,11.47,11.48,11.47,11.48,27200.0,11.3148,11.3246,11.3148,11.3246,27200.0
2017-01-09 13:20:00,11.48,11.49,11.47,11.47,77864.0,11.3246,11.3345,11.3148,11.3148,77864.0
2017-01-09 13:30:00,11.47,11.47,11.47,11.47,67200.0,11.3148,11.3148,11.3148,11.3148,67200.0
2017-01-09 13:40:00,11.47,11.48,11.47,11.48,35376.0,11.3148,11.3246,11.3148,11.3246,35376.0
2017-01-09 13:50:00,11.48,11.48,11.47,11.47,24360.0,11.3246,11.3246,11.3148,11.3148,24360.0
2017-01-09 14:00:00,11.47,11.47,11.47,11.47,22640.0,11.3148,11.3148,11.3148,11.3148,22640.0
2017-01-09 14:10:00,11.46,11.46,11.44,11.45,143688.0,11.3049,11.3049,11.2852,11.2951,143688.0
2017-01-09 14:20:00,11.45,11.46,11.45,11.46,83320.0,11.2951,11.3049,11.2951,11.3049,83320.0
2017-01-09 14:30:00,11.46,11.46,11.44,11.45,103136.0,11.3049,11.3049,11.2852,11.2951,103136.0
2017-01-09 14:40:00,11.45,11.46,11.45,11.46,48024.0,11.2951,11.3049,11.2951,11.3049,48024.0
2017-01-09 14:50:00,11.46,11.47,11.45,11.47,38400.0,11.3049,11.3148,11.2951,11.3148,38400.0
2017-01-09 15:00:00,11.46,11.47,11.46,11.47,39520.0,11.3049,11.3148,11.3049,11.3148,39520.0
2017-01-09 15:10:00,11.48,11.49,11.47,11.48,336440.0,11.3246,11.3345,11.3148,11.3246,336440.0
2017-01-09 15:20:00,11.48,11.5,11.48,11.5,155320.0,11.3246,11.3444,11.3246,11.3444,155320.0
2017-01-09 15:30:00,11.5,11.5,11.49,11.49,569360.0,11.3444,11.3444,11.3345,11.3345,569360.0
2017-01-09 15:40:00,11.49,11.5,11.48,11.49,163760.0,11.3345,11.3444,11.3246,11.3345,163760.0
2017-01-09 15:50:00,11.49,11.49,11.46,11.46,285664.0,11.3345,11.3345,11.3049,11.3049,285664.0
2017-01-10 09:30:00,11.47,11.49,11.45,11.45,436616.0,11.3148,11.3345,11.2951,11.2951,436616.0
2017-01-10 09:40:00,11.45,11.47,11.43,11.46,282832.0,11.2951,11.3148,11.2753,11.3049,282832.0
2017-01-10 09:50:00,11.46,11.48,11.42,11.45,513976.0,11.3049,11.3246,11.2655,11.2951,513976.0
2017-01-10 10:00:00,11.45,11.48,11.45,11.46,129728.0,11.2951,11.3246,11.2951,11.3049,129728.0
2017-01-10 10:10:00,11.45,11.47,11.44,11.44,307864.0,11.2951,11.3148,11.2852,11.2852,307864.0
2017-01-10 10:20:00,11.44,11.46,11.44,11.45,161600.0,11.2852,11.3049,11.2852,11.2951,161600.0
2017-01-10 10:30:00,11.46,11.48,11.46,11.47,184528.0,11.3049,11.3246,11.3049,11.3148,184528.0
2017-01-10 10:40:00,11.47,11.49,11.47,11.48,270920.0,11.3148,11.3345,11.3148,11.3246,270920.0
2017-01-10 10:50:00,11.48,11.49,11.48,11.48,124632.0,11.3246,11.3345,11.3246,11.3246,124632.0
2017-01-10 11:00:00,11.49,11.53,11.49,11.53,455608.0,11.3345,11.374,11.3345,11.374,455608.0
2017-01-10 11:10:00,11.54,11.54,11.52,11.53,82336.0,11.3838,11.3838,11.3641,11.374,82336.0
2017-01-10 11:20:00,11.53,11.55,11.53,11.54,177032.0,11.374,11.3937,11.374,11.3838,177032.0
2017-01-10 11:30:00,11.54,11.56,11.54,11.56,96776.0,11.3838,11.4036,11.3838,11.4036,96776.0
2017-01-10 11:40:00,11.55,11.57,11.55,11.56,221920.0,11.3937,11.4134,11.3937,11.4036,221920.0
2017-01-10 11:50:00,11.56,11.58,11.56,11.56,37200.0,11.4036,11.4233,11.4036,11.4036,37200.0
2017-01-10 12:00:00,11.56,11.56,11.56,11.56,39432.0,11.4036,11.4036,11.4036,11.4036,39432.0
2017-01-10 12:10:00,11.56,11.58,11.56,11.57,30400.0,11.4036,11.4233,11.4036,11.4134,30400.0
2017-01-10 12:20:00,11.56,11.56,11.56,11.56,67280.0,11.4036,11.4036,11.4036,11.4036,67280.0
2017-01-10 12:30:00,11.56,11.57,11.56,11.57,24112.0,11.4036,11.4134,11.4036,11.4134,24112.0
2017-01-10 12:40:00,11.56,11.57,11.55,11.55,54088.0,11.4036,11.4134,11.3937,11.3937,54088.0
2017-01-10 12:50:00,11.55,11.55,11.55,11.55,19416.0,11.3937,11.3937,11.3937,11.3937,19416.0
2017-01-10 13:00:00,11.55,11.55,11.55,11.55,12800.0,11.3937,11.3937,11.3937,11.3937,12800.0
2017-01-10 13:10:00,11.55,11.56,11.55,11.55,7528.0,11.3937,11.4036,11.3937,11.3937,7528.0
2017-01-10 13:20:00,11.55,11.55,11.54,11.54,24000.0,11.3937,11.3937,11.3838,11.3838,24000.0
2017-01-10 13:30:00,11.55,11.56,11.55,11.56,88800.0,11.3937,11.4036,11.3937,11.4036,88800.0
2017-01-10 13:40:00,11.55,11.55,11.54,11.54,11200.0,11.3937,11.3937,11.3838,11.3838,11200.0
2017-01-10 13:50:00,11.53,11.54,11.51,11.51,117232.0,11.374,11.3838,11.3542,11.3542,117232.0
2017-01-10 14:00:00,11.51,11.51,11.5,11.5,212608.0,11.3542,11.3542,11.3444,11.3444,212608.0
2017-01-10 14:10:00,11.51,11.52,11.51,11.52,28080.0,11.3542,11.3641,11.3542,11.3641,28080.0
2017-01-10 14:20:00,11.51,11.53,11.51,11.51,81160.0,11.3542,11.374,11.3542,11.3542,81160.0
2017-01-10 14:30:00,11.51,11.53,11.5,11.52,33600.0,11.3542,11.374,11.3444,11.3641,33600.0
2017-01-10 14:40:00,11.53,11.53,11.52,11.52,63312.0,11.374,11.374,11.3641,11.3641,63312.0
2017-01-10 14:50:00,11.52,11.52,11.51,11.52,47120.0,11.3641,11.3641,11.3542,11.3641,47120.0
2017-01-10 15:00:00,11.52,11.52,11.51,11.52,21120.0,11.3641,11.3641,11.3542,11.3641,21120.0
2017-01-10 15:10:00,11.52,11.53,11.52,11.52,49888.0,11.3641,11.374,11.3641,11.3641,49888.0
2017-01-10 15:20:00,11.52,11.53,11.52,11.52,135864.0,11.3641,11.374,11.3641,11.3641,135864.0
2017-01-10 15:30:00,11.52,11.55,11.52,11.54,215408.0,11.3641,11.3937,11.3641,11.3838,215408.0
2017-01-10 15:40:00,11.54,11.54,11.52,11.52,251880.0,11.3838,11.3838,11.3641,11.3641,251880.0
2017-01-10 15:50:00,11.52,11.52,11.51,11.51,299000.0,11.3641,11.3641,11.3542,11.3542,299000.0
2017-01-11 09:30:00,11.51,11.53,11.5,11.52,729064.0,11.3542,11.374,11.3444,11.3641,729064.0
2017-01-11 09:40:00,11.52,11.53,11.49,11.51,304968.0,11.3641,11.374,11.3345,11.3542,304968.0
2017-01-11 09:50:00,11.51,11.53,11.49,11.52,151984.0,11.3542,11.374,11.3345,11.3641,151984.0
2017-01-11 10:00:00,11.53,11.53,11.5,11.51,92840.0,11.374,11.374,11.3444,11.3542,92840.0
2017-01-11 10:10:00,11.51,11.53,11.51,11.53,225072.0,11.3542,11.374,11.3542,11.374,225072.0
2017-01-11 10:20:00,11.53,11.55,11.52,11.54,110192.0,11.374,11.3937,11.3641,11.3838,110192.0
2017-01-11 10:30:00,11.54,11.56,11.53,11.56,143472.0,11.3838,11.4036,11.374,11.4036,143472.0
2017-01-11 10:40:00,11.56,11.56,11.54,11.55,144688.0,11.4036,11.4036,11.3838,11.3937,144688.0
2017-01-11 10:50:00,11.55,11.55,11.52,11.54,185688.0,11.3937,11.3937,11.3641,11.3838,185688.0
2017-01-11 11:00:00,11.54,11.55,11.53,11.54,66040.0,11.3838,11.3937,11.374,11.3838,66040.0
2017-01-11 11:10:00,11.55,11.55,11.53,11.55,71200.0,11.3937,11.3937,11.374,11.3937,71200.0
2017-01-11 11:20:00,11.55,11.56,11.46,11.46,650344.0,11.3937,11.4036,11.3049,11.3049,650344.0
2017-01-11 11:30:00,11.46,11.47,11.4,11.43,1022136.0,11.3049,11.3148,11.2457,11.2753,1022136.0
2017-01-11 11:40:00,11.43,11.49,11.42,11.47,363992.0,11.2753,11.3345,11.2655,11.3148,363992.0
2017-01-11 11:50:00,11.47,11.52,11.47,11.52,359992.0,11.3148,11.3641,11.3148,11.3641,359992.0
2017-01-11 12:00:00,11.52,11.53,11.51,11.52,334488.0,11.3641,11.374,11.3542,11.3641,334488.0
2017-01-11 12:10:00,11.53,11.53,11.49,11.5,371008.0,11.374,11.374,11.3345,11.3444,371008.0
2017-01-11 12:20:00,11.49,11.51,11.47,11.51,278152.0,11.3345,11.3542,11.3148,11.3542,278152.0
2017-01-11 12:30:00,11.51,11.51,11.47,11.49,103048.0,11.3542,11.3542,11.3148,11.3345,103048.0
2017-01-11 12:40:00,11.49,11.49,11.44,11.45,218448.0,11.3345,11.3345,11.2852,11.2951,218448.0
2017-01-11 12:50:00,11.45,11.48,11.45,11.48,90104.0,11.2951,11.3246,11.2951,11.3246,90104.0
2017-01-11 13:00:00,11.47,11.48,11.46,11.46,119024.0,11.3148,11.3246,11.3049,11.3049,119024.0
2017-01-11 13:10:00,11.46,11.46,11.42,11.44,320120.0,11.3049,11.3049,11.2655,11.2852,320120.0
2017-01-11 13:20:00,11.43,11.46,11.41,11.42,180784.0,11.2753,11.3049,11.2556,11.2655,180784.0
2017-01-11 13:30:00,11.42,11.46,11.41,11.45,371648.0,11.2655,11.3049,11.2556,11.2951,371648.0
2017-01-11 13:40:00,11.45,11.47,11.45,11.45,117840.0,11.2951,11.3148,11.2951,11.2951,117840.0
2017-01-11 13:50:00,11.45,11.48,11.45,11.47,212440.0,11.2951,11.3246,11.2951,11.3148,212440.0
2017-01-11 14:00:00,11.47,11.48,11.47,11.47,54160.0,11.3148,11.3246,11.3148,11.3148,54160.0
2017-01-11 14:10:00,11.46,11.5,11.46,11.48,41120.0,11.3049,11.3444,11.3049,11.3246,41120.0
2017-01-11 14:20:00,11.49,11.49,11.48,11.49,139136.0,11.3345,11.3345,11.3246,11.3345,139136.0
2017-01-11 14:30:00,11.49,11.54,11.49,11.54,244448.0,11.3345,11.3838,11.3345,11.3838,244448.0
2017-01-11 14:40:00,11.54,11.55,11.53,11.53,130024.0,11.3838,11.3937,11.374,11.374,130024.0
2017-01-11 14:50:00,11.53,11.54,11.53,11.54,52552.0,11.374,11.3838,11.374,11.3838,52552.0
2017-01-11 15:00:00,11.54,11.56,11.53,11.54,190400.0,11.3838,11.4036,11.374,11.3838,190400.0
2017-01-11 15:10:00,11.53,11.56,11.53,11.56,147696.0,11.374,11.4036,11.374,11.4036,147696.0
2017-01-11 15:20:00,11.56,11.56,11.54,11.55,112696.0,11.4036,11.4036,11.3838,11.3937,112696.0
2017-01-11 15:30:00,11.55,11.57,11.55,11.56,269952.0,11.3937,11.4134,11.3937,11.4036,269952.0
2017-01-11 15:40:00,11.56,11.56,11.55,11.56,66720.0,11.4036,11.4036,11.3937,11.4036,66720.0
2017-01-11 15:50:00,11.56,11.57,11.56,11.57,411560.0,11.4036,11.4134,11.4036,11.4134,411560.0
2017-01-12 09:30:00,11.48,11.5,11.44,11.45,430088.0,11.3246,11.3444,11.2852,11.2951,430088.0
2017-01-12 09:40:00,11.44,11.46,11.43,11.45,267544.0,11.2852,11.3049,11.2753,11.2951,267544.0
2017-01-12 09:50:00,11.45,11.45,11.42,11.45,307744.0,11.2951,11.2951,11.2655,11.2951,307744.0
2017-01-12 10:00:00,11.45,11.45,11.36,11.37,502360.0,11.2951,11.2951,11.2063,11.2161,502360.0
2017-01-12 10:10:00,11.37,11.38,11.34,11.35,352160.0,11.2161,11.226,11.1865,11.1964,352160.0
2017-01-12 10:20:00,11.35,11.38,11.34,11.38,130640.0,11.1964,11.226,11.1865,11.226,130640.0
2017-01-12 10:30:00,11.38,11.39,11.35,11.35,193640.0,11.226,11.2359,11.1964,11.1964,193640.0
2017-01-12 10:40:00,11.34,11.39,11.34,11.38,136632.0,11.1865,11.2359,11.1865,11.226,136632.0
2017-01-12 10:50:00,11.38,11.39,11.35,11.36,131440.0,11.226,11.2359,11.1964,11.2063,131440.0
2017-01-12 11:00:00,11.35,11.35,11.32,11.33,431792.0,11.1964,11.1964,11.1668,11.1767,431792.0
2017-01-12 11:10:00,11.34,11.38,11.33,11.35,113568.0,11.1865,11.226,11.1767,11.1964,113568.0
2017-01-12 11:20:00,11.35,11.39,11.35,11.39,218272.0,11.1964,11.2359,11.1964,11.2359,218272.0
2017-01-12 11:30:00,11.39,11.39,11.38,11.39,143304.0,11.2359,11.2359,11.226,11.2359,143304.0
2017-01-12 11:40:00,11.39,11.41,11.38,11.4,200360.0,11.2359,11.2556,11.226,11.2457,200360.0
2017-01-12 11:50:00,11.4,11.4,11.39,11.4,61776.0,11.2457,11.2457,11.2359,11.2457,61776.0
2017-01-12 12:00:00,11.4,11.42,11.4,11.41,140304.0,11.2457,11.2655,11.2457,11.2556,140304.0
2017-01-12 12:10:00,11.41,11.44,11.4,11.44,140552.0,11.2556,11.2852,11.2457,11.2852,140552.0
2017-01-12 12:20:00,11.44,11.45,11.43,11.44,128736.0,11.2852,11.2951,11.2753,11.2852,128736.0
2017-01-12 12:30:00,11.44,11.47,11.44,11.46,199648.0,11.2852,11.3148,11.2852,11.3049,199648.0
2017-01-12 12:40:00,11.46,11.46,11.44,11.46,146400.0,11.3049,11.3049,11.2852,11.3049,146400.0
2017-01-12 12:50:00,11.45,11.46,11.45,11.46,91968.0,11.2951,11.3049,11.2951,11.3049,91968.0
2017-01-12 13:00:00,11.45,11.47,11.45,11.47,164464.0,11.2951,11.3148,11.2951,11.3148,164464.0
2017-01-12 13:10:00,11.47,11.49,11.47,11.47,104384.0,11.3148,11.3345,11.3148,11.3148,104384.0
2017-01-12 13:20:00,11.47,11.48,11.46,11.46,58208.0,11.3148,11.3246,11.3049,11.3049,58208.0
2017-01-12 13:30:00,11.46,11.48,11.46,11.47,102960.0,11.3049,11.3246,11.3049,11.3148,102960.0
2017-01-12 13:40:00,11.48,11.5,11.48,11.5,57600.0,11.3246,11.3444,11.3246,11.3444,57600.0
2017-01-12 13:50:00,11.5,11.5,11.49,11.49,61920.0,11.3444,11.3444,11.3345,11.3345,61920.0
2017-01-12 14:00:00,11.49,11.49,11.47,11.48,63856.0,11.3345,11.3345,11.3148,11.3246,63856.0
2017-01-12 14:10:00,11.48,11.5,11.48,11.49,66000.0,11.3246,11.3444,11.3246,11.3345,66000.0
2017-01-12 14:20:00,11.49,11.49,11.48,11.49,404216.0,11.3345,11.3345,11.3246,11.3345,404216.0
2017-01-12 14:30:00,11.49,11.52,11.49,11.51,198568.0,11.3345,11.3641,11.3345,11.3542,198568.0
2017-01-12 14:40:00,11.51,11.51,11.49,11.49,83376.0,11.3542,11.3542,11.3345,11.3345,83376.0
2017-01-12 14:50:00,11.49,11.51,11.49,11.51,63976.0,11.3345,11.3542,11.3345,11.3542,63976.0
2017-01-12 15:00:00,11.5,11.5,11.49,11.49,25600.0,11.3444,11.3444,11.3345,11.3345,25600.0
2017-01-12 15:10:00,11.49,11.5,11.49,11.49,78776.0,11.3345,11.3444,11.3345,11.3345,78776.0
2017-01-12 15:20:00,11.5,11.51,11.5,11.5,55120.0,11.3444,11.3542,11.3444,11.3444,55120.0
2017-01-12 15:30:00,11.51,11.53,11.51,11.52,317608.0,11.3542,11.374,11.3542,11.3641,317608.0
2017-01-12 15:40:00,11.53,11.53,11.51,11.53,233288.0,11.374,11.374,11.3542,11.374,233288.0
2017-01-12 15:50:00,11.53,11.55,11.52,11.53,520792.0,11.374,11.3937,11.3641,11.374,520792.0
2017-01-13 09:30:00,11.55,11.6,11.55,11.59,1223608.0,11.3937,11.443,11.3937,11.4332,1223608.0
2017-01-13 09:40:00,11.59,11.63,11.59,11.62,897688.0,11.4332,11.4726,11.4332,11.4628,897688.0
2017-01-13 09:50:00,11.63,11.63,11.6,11.61,317464.0,11.4726,11.4726,11.443,11.4529,317464.0
2017-01-13 10:00:00,11.61,11.61,11.58,11.6,280888.0,11.4529,11.4529,11.4233,11.443,280888.0
2017-01-13 10:10:00,11.6,11.63,11.6,11.61,242592.0,11.443,11.4726,11.443,11.4529,242592.0
2017-01-13 10:20:00,11.61,11.63,11.61,11.62,92456.0,11.4529,11.4726,11.4529,11.4628,92456.0
2017-01-13 10:30:00,11.62,11.63,11.62,11.63,130360.0,11.4628,11.4726,11.4628,11.4726,130360.0
2017-01-13 10:40:00,11.63,11.63,11.61,11.63,74928.0,11.4726,11.4726,11.4529,11.4726,74928.0
2017-01-13 10:50:00,11.63,11.64,11.63,11.63,68064.0,11.4726,11.4825,11.4726,11.4726,68064.0
2017-01-13 11:00:00,11.63,11.63,11.61,11.62,94800.0,11.4726,11.4726,11.4529,11.4628,94800.0
2017-01-13 11:10:00,11.62,11.62,11.61,11.62,40440.0,11.4628,11.4628,11.4529,11.4628,40440.0
2017-01-13 11:20:00,11.62,11.64,11.62,11.64,157904.0,11.4628,11.4825,11.4628,11.4825,157904.0
2017-01-13 11:30:00,11.64,11.64,11.63,11.64,78136.0,11.4825,11.4825,11.4726,11.4825,78136.0
2017-01-13 11:40:00,11.64,11.65,11.63,11.64,156680.0,11.4825,11.4923,11.4726,11.4825,156680.0
2017-01-13 11:50:00,11.64,11.65,11.64,11.65,139760.0,11.4825,11.4923,11.4825,11.4923,139760.0
2017-01-13 12:00:00,11.65,11.65,11.64,11.64,30400.0,11.4923,11.4923,11.4825,11.4825,30400.0
2017-01-13 12:10:00,11.64,11.64,11.61,11.62,249184.0,11.4825,11.4825,11.4529,11.4628,249184.0
2017-01-13 12:20:00,11.62,11.62,11.6,11.61,106528.0,11.4628,11.4628,11.443,11.4529,106528.0
2017-01-13 12:30:00,11.61,11.62,11.61,11.62,91904.0,11.4529,11.4628,11.4529,11.4628,91904.0
2017-01-13 12:40:00,11.62,11.63,11.62,11.62,26400.0,11.4628,11.4726,11.4628,11.4628,26400.0
2017-01-13 12:50:00,11.62,11.63,11.62,11.63,41240.0,11.4628,11.4726,11.4628,11.4726,41240.0
2017-01-13 13:00:00,11.63,11.64,11.63,11.63,62664.0,11.4726,11.4825,11.4726,11.4726,62664.0
2017-01-13 13:10:00,11.63,11.64,11.63,11.63,37072.0,11.4726,11.4825,11.4726,11.4726,37072.0
2017-01-13 13:20:00,11.64,11.64,11.63,11.63,24000.0,11.4825,11.4825,11.4726,11.4726,24000.0
2017-01-13 13:30:00,11.63,11.64,11.63,11.64,35640.0,11.4726,11.4825,11.4726,11.4825,35640.0
2017-01-13 13:40:00,11.64,11.64,11.63,11.63,43120.0,11.4825,11.4825,11.4726,11.4726,43120.0
2017-01-13 13:50:00,11.63,11.63,11.63,11.63,75920.0,11.4726,11.4726,11.4726,11.4726,75920.0
2017-01-13 14:00:00,11.63,11.63,11.62,11.62,84464.0,11.4726,11.4726,11.4628,11.4628,84464.0
2017-01-13 14:10:00,11.62,11.62,11.61,11.62,56920.0,11.4628,11.4628,11.4529,11.4628,56920.0
2017-01-13 14:20:00,11.62,11.62,11.6,11.6,55600.0,11.4628,11.4628,11.443,11.443,55600.0
2017-01-13 14:30:00,11.6,11.61,11.6,11.61,151584.0,11.443,11.4529,11.443,11.4529,151584.0
2017-01-13 14:40:00,11.61,11.62,11.6,11.61,72000.0,11.4529,11.4628,11.443,11.4529,72000.0
2017-01-13 14:50:00,11.61,11.63,11.6,11.63,102936.0,11.4529,11.4726,11.443,11.4726,102936.0
2017-01-13 15:00:00,11.62,11.62,11.62,11.62,45680.0,11.4628,11.4628,11.4628,11.4628,45680.0
2017-01-13 15:10:00,11.61,11.62,11.61,11.62,101192.0,11.4529,11.4628,11.4529,11.4628,101192.0
2017-01-13 15:20:00,11.62,11.62,11.61,11.61,29728.0,11.4628,11.4628,11.4529,11.4529,29728.0
2017-01-13 15:30:00,11.61,11.62,11.6,11.61,86400.0,11.4529,11.4628,11.443,11.4529,86400.0
2017-01-13 15:40:00,11.62,11.62,11.61,11.61,106064.0,11.4628,11.4628,11.4529,11.4529,106064.0
2017-01-13 15:50:00,11.61,11.62,11.6,11.61,279120.0,11.4529,11.4628,11.443,11.4529,279120.0
2017-01-17 09:30:00,11.55,11.56,11.49,11.5,901936.0,11.3937,11.4036,11.3345,11.3444,901936.0
2017-01-17 09:40:00,11.49,11.52,11.47,11.5,458728.0,11.3345,11.3641,11.3148,11.3444,458728.0
2017-01-17 09:50:00,11.51,11.54,11.48,11.5,340488.0,11.3542,11.3838,11.3246,11.3444,340488.0
2017-01-17 10:00:00,11.52,11.56,11.5,11.54,283808.0,11.3641,11.4036,11.3444,11.3838,283808.0
2017-01-17 10:10:00,11.55,11.57,11.54,11.55,254880.0,11.3937,11.4134,11.3838,11.3937,254880.0
2017-01-17 10:20:00,11.56,11.56,11.54,11.55,69800.0,11.4036,11.4036,11.3838,11.3937,69800.0
2017-01-17 10:30:00,11.55,11.57,11.54,11.56,168752.0,11.3937,11.4134,11.3838,11.4036,168752.0
2017-01-17 10:40:00,11.57,11.58,11.56,11.56,134656.0,11.4134,11.4233,11.4036,11.4036,134656.0
2017-01-17 10:50:00,11.56,11.58,11.56,11.58,50440.0,11.4036,11.4233,11.4036,11.4233,50440.0
2017-01-17 11:00:00,11.58,11.59,11.56,11.56,24200.0,11.4233,11.4332,11.4036,11.4036,24200.0
2017-01-17 11:10:00,11.56,11.57,11.54,11.54,191960.0,11.4036,11.4134,11.3838,11.3838,191960.0
2017-01-17 11:20:00,11.54,11.56,11.54,11.56,93664.0,11.3838,11.4036,11.3838,11.4036,93664.0
2017-01-17 11:30:00,11.55,11.56,11.55,11.56,67512.0,11.3937,11.4036,11.3937,11.4036,67512.0
2017-01-17 11:40:00,11.56,11.56,11.56,11.56,31200.0,11.4036,11.4036,11.4036,11.4036,31200.0
2017-01-17 11:50:00,11.56,11.58,11.56,11.58,52400.0,11.4036,11.4233,11.4036,11.4233,52400.0
2017-01-17 12:00:00,11.57,11.57,11.56,11.56,38400.0,11.4134,11.4134,11.4036,11.4036,38400.0
2017-01-17 12:10:00,11.55,11.55,11.53,11.54,66400.0,11.3937,11.3937,11.374,11.3838,66400.0
2017-01-17 12:20:00,11.54,11.55,11.53,11.55,57224.0,11.3838,11.3937,11.374,11.3937,57224.0
2017-01-17 12:30:00,11.55,11.55,11.54,11.54,16800.0,11.3937,11.3937,11.3838,11.3838,16800.0
2017-01-17 12:40:00,11.54,11.55,11.54,11.55,51048.0,11.3838,11.3937,11.3838,11.3937,51048.0
2017-01-17 12:50:00,11.55,11.55,11.54,11.54,15840.0,11.3937,11.3937,11.3838,11.3838,15840.0
2017-01-17 13:00:00,11.55,11.55,11.54,11.55,129520.0,11.3937,11.3937,11.3838,11.3937,129520.0
2017-01-17 13:10:00,11.55,11.57,11.55,11.56,76800.0,11.3937,11.4134,11.3937,11.4036,76800.0
2017-01-17 13:20:00,11.56,11.57,11.55,11.55,25600.0,11.4036,11.4134,11.3937,11.3937,25600.0
2017-01-17 13:30:00,11.56,11.56,11.55,11.56,24800.0,11.4036,11.4036,11.3937,11.4036,24800.0
2017-01-17 13:40:00,11.56,11.56,11.55,11.56,13600.0,11.4036,11.4036,11.3937,11.4036,13600.0
2017-01-17 13:50:00,11.55,11.55,11.54,11.55,24576.0,11.3937,11.3937,11.3838,11.3937,24576.0
2017-01-17 14:00:00,11.55,11.57,11.55,11.57,22296.0,11.3937,11.4134,11.3937,11.4134,22296.0
2017-01-17 14:10:00,11.56,11.56,11.54,11.54,213344.0,11.4036,11.4036,11.3838,11.3838,213344.0
2017-01-17 14:20:00,11.54,11.54,11.52,11.52,101216.0,11.3838,11.3838,11.3641,11.3641,101216.0
2017-01-17 14:30:00,11.52,11.53,11.49,11.51,135720.0,11.3641,11.374,11.3345,11.3542,135720.0
2017-01-17 14:40:00,11.51,11.53,11.5,11.52,108688.0,11.3542,11.374,11.3444,11.3641,108688.0
2017-01-17 14:50:00,11.52,11.52,11.5,11.51,50400.0,11.3641,11.3641,11.3444,11.3542,50400.0
2017-01-17 15:00:00,11.52,11.52,11.49,11.49,70704.0,11.3641,11.3641,11.3345,11.3345,70704.0
2017-01-17 15:10:00,11.49,11.52,11.49,11.51,101680.0,11.3345,11.3641,11.3345,11.3542,101680.0
2017-01-17 15:20:00,11.51,11.51,11.5,11.5,67200.0,11.3542,11.3542,11.3444,11.3444,67200.0
2017-01-17 15:30:00,11.51,11.53,11.5,11.53,79656.0,11.3542,11.374,11.3444,11.374,79656.0
2017-01-17 15:40:00,11.53,11.53,11.52,11.52,72312.0,11.374,11.374,11.3641,11.3641,72312.0
2017-01-17 15:50:00,11.53,11.54,11.53,11.54,363928.0,11.374,11.3838,11.374,11.3838,363928.0
2017-01-18 09:30:00,11.57,11.58,11.53,11.57,734512.0,11.4134,11.4233,11.374,11.4134,734512.0
2017-01-18 09:40:00,11.57,11.6,11.57,11.58,329360.0,11.4134,11.443,11.4134,11.4233,329360.0
2017-01-18 09:50:00,11.58,11.6,11.56,11.6,170736.0,11.4233,11.443,11.4036,11.443,170736.0
2017-01-18 10:00:00,11.6,11.61,11.58,11.59,137432.0,11.443,11.4529,11.4233,11.4332,137432.0
2017-01-18 10:10:00,11.6,11.6,11.59,11.59,239880.0,11.443,11.443,11.4332,11.4332,239880.0
2017-01-18 10:20:00,11.59,11.61,11.57,11.58,447696.0,11.4332,11.4529,11.4134,11.4233,447696.0
2017-01-18 10:30:00,11.58,11.6,11.58,11.58,183240.0,11.4233,11.443,11.4233,11.4233,183240.0
2017-01-18 10:40:00,11.58,11.58,11.54,11.55,227976.0,11.4233,11.4233,11.3838,11.3937,227976.0
2017-01-18 10:50:00,11.55,11.58,11.55,11.57,108552.0,11.3937,11.4233,11.3937,11.4134,108552.0
2017-01-18 11:00:00,11.57,11.58,11.56,11.57,132952.0,11.4134,11.4233,11.4036,11.4134,132952.0
2017-01-18 11:10:00,11.57,11.57,11.56,11.56,65840.0,11.4134,11.4134,11.4036,11.4036,65840.0
2017-01-18 11:20:00,11.55,11.56,11.54,11.56,174120.0,11.3937,11.4036,11.3838,11.4036,174120.0
2017-01-18 11:30:00,11.57,11.57,11.56,11.56,226448.0,11.4134,11.4134,11.4036,11.4036,226448.0
2017-01-18 11:40:00,11.56,11.57,11.56,11.56,34720.0,11.4036,11.4134,11.4036,11.4036,34720.0
2017-01-18 11:50:00,11.56,11.56,11.52,11.53,57752.0,11.4036,11.4036,11.3641,11.374,57752.0
2017-01-18 12:00:00,11.53,11.55,11.52,11.54,92960.0,11.374,11.3937,11.3641,11.3838,92960.0
2017-01-18 12:10:00,11.55,11.56,11.55,11.55,41120.0,11.3937,11.4036,11.3937,11.3937,41120.0
2017-01-18 12:20:00,11.55,11.55,11.54,11.55,11200.0,11.3937,11.3937,11.3838,11.3937,11200.0
2017-01-18 12:30:00,11.55,11.55,11.55,11.55,14064.0,11.3937,11.3937,11.3937,11.3937,14064.0
2017-01-18 12:40:00,11.55,11.56,11.55,11.56,91248.0,11.3937,11.4036,11.3937,11.4036,91248.0
2017-01-18 12:50:00,11.54,11.54,11.53,11.53,10400.0,11.3838,11.3838,11.374,11.374,10400.0
2017-01-18 13:00:00,11.53,11.56,11.53,11.56,19160.0,11.374,11.4036,11.374,11.4036,19160.0
2017-01-18 13:10:00,11.55,11.55,11.54,11.54,11200.0,11.3937,11.3937,11.3838,11.3838,11200.0
2017-01-18 13:20:00,11.53,11.53,11.53,11.53,12320.0,11.374,11.374,11.374,11.374,12320.0
2017-01-18 13:30:00,11.54,11.55,11.54,11.55,11640.0,11.3838,11.3937,11.3838,11.3937,11640.0
2017-01-18 13:40:00,11.55,11.55,11.54,11.54,20440.0,11.3937,11.3937,11.3838,11.3838,20440.0
2017-01-18 13:50:00,11.54,11.54,11.54,11.54,10920.0,11.3838,11.3838,11.3838,11.3838,10920.0
2017-01-18 14:00:00,11.55,11.55,11.54,11.55,20368.0,11.3937,11.3937,11.3838,11.3937,20368.0
2017-01-18 14:10:00,11.55,11.56,11.54,11.56,38840.0,11.3937,11.4036,11.3838,11.4036,38840.0
2017-01-18 14:20:00,11.56,11.56,11.55,11.56,22320.0,11.4036,11.4036,11.3937,11.4036,22320.0
2017-01-18 14:30:00,11.55,11.56,11.55,11.55,32000.0,11.3937,11.4036,11.3937,11.3937,32000.0
2017-01-18 14:40:00,11.55,11.55,11.53,11.54,24408.0,11.3937,11.3937,11.374,11.3838,24408.0
2017-01-18 14:50:00,11.54,11.56,11.54,11.56,71112.0,11.3838,11.4036,11.3838,11.4036,71112.0
2017-01-18 15:00:00,11.55,11.56,11.55,11.55,55664.0,11.3937,11.4036,11.3937,11.3937,55664.0
2017-01-18 15:10:00,11.56,11.57,11.56,11.57,16480.0,11.4036,11.4134,11.4036,11.4134,16480.0
2017-01-18 15:20:00,11.57,11.57,11.56,11.57,85832.0,11.4134,11.4134,11.4036,11.4134,85832.0
2017-01-18 15:30:00,11.57,11.58,11.56,11.58,230856.0,11.4134,11.4233,11.4036,11.4233,230856.0
2017-01-18 15:40:00,11.57,11.59,11.57,11.58,104264.0,11.4134,11.4332,11.4134,11.4233,104264.0
2017-01-18 15:50:00,11.58,11.6,11.58,11.59,905528.0,11.4233,11.443,11.4233,11.4332,905528.0
2017-01-19 09:30:00,11.61,11.66,11.61,11.66,390672.0,11.4529,11.5022,11.4529,11.5022,390672.0
2017-01-19 09:40:00,11.67,11.68,11.65,11.67,229248.0,11.5121,11.5219,11.4923,11.5121,229248.0
2017-01-19 09:50:00,11.68,11.7,11.67,11.7,249416.0,11.5219,11.5417,11.5121,11.5417,249416.0
2017-01-19 10:00:00,11.69,11.7,11.65,11.65,419944.0,11.5318,11.5417,11.4923,11.4923,419944.0
2017-01-19 10:10:00,11.65,11.66,11.62,11.62,730344.0,11.4923,11.5022,11.4628,11.4628,730344.0
2017-01-19 10:20:00,11.62,11.63,11.61,11.62,171280.0,11.4628,11.4726,11.4529,11.4628,171280.0
2017-01-19 10:30:00,11.62,11.62,11.6,11.61,138152.0,11.4628,11.4628,11.443,11.4529,138152.0
2017-01-19 10:40:00,11.61,11.61,11.6,11.61,205512.0,11.4529,11.4529,11.443,11.4529,205512.0
2017-01-19 10:50:00,11.61,11.61,11.6,11.61,29000.0,11.4529,11.4529,11.443,11.4529,29000.0
2017-01-19 11:00:00,11.6,11.6,11.57,11.59,398008.0,11.443,11.443,11.4134,11.4332,398008.0
2017-01-19 11:10:00,11.59,11.61,11.58,11.61,121200.0,11.4332,11.4529,11.4233,11.4529,121200.0
2017-01-19 11:20:00,11.61,11.63,11.61,11.63,62272.0,11.4529,11.4726,11.4529,11.4726,62272.0
2017-01-19 11:30:00,11.63,11.63,11.62,11.62,72904.0,11.4726,11.4726,11.4628,11.4628,72904.0
2017-01-19 11:40:00,11.63,11.64,11.63,11.64,46912.0,11.4726,11.4825,11.4726,11.4825,46912.0
2017-01-19 11:50:00,11.63,11.63,11.63,11.63,50600.0,11.4726,11.4726,11.4726,11.4726,50600.0
2017-01-19 12:00:00,11.62,11.63,11.62,11.63,132000.0,11.4628,11.4726,11.4628,11.4726,132000.0
2017-01-19 12:10:00,11.63,11.64,11.63,11.64,55792.0,11.4726,11.4825,11.4726,11.4825,55792.0
2017-01-19 12:20:00,11.63,11.63,11.62,11.63,66240.0,11.4726,11.4726,11.4628,11.4726,66240.0
2017-01-19 12:30:00,11.63,11.63,11.63,11.63,20400.0,11.4726,11.4726,11.4726,11.4726,20400.0
2017-01-19 12:40:00,11.63,11.63,11.61,11.62,88320.0,11.4726,11.4726,11.4529,11.4628,88320.0
2017-01-19 12:50:00,11.62,11.63,11.62,11.63,26816.0,11.4628,11.4726,11.4628,11.4726,26816.0
2017-01-19 13:00:00,11.63,11.63,11.62,11.62,14400.0,11.4726,11.4726,11.4628,11.4628,14400.0
2017-01-19 13:10:00,11.62,11.63,11.61,11.62,64912.0,11.4628,11.4726,11.4529,11.4628,64912.0
2017-01-19 13:20:00,11.61,11.62,11.59,11.59,100800.0,11.4529,11.4628,11.4332,11.4332,100800.0
2017-01-19 13:30:00,11.6,11.61,11.6,11.6,21520.0,11.443,11.4529,11.443,11.443,21520.0
2017-01-19 13:40:00,11.6,11.61,11.6,11.6,49656.0,11.443,11.4529,11.443,11.443,49656.0
2017-01-19 13:50:00,11.6,11.6,11.59,11.6,214912.0,11.443,11.443,11.4332,11.443,214912.0
2017-01-19 14:00:00,11.59,11.6,11.55,11.55,334800.0,11.4332,11.443,11.3937,11.3937,334800.0
2017-01-19 14:10:00,11.56,11.56,11.54,11.54,135896.0,11.4036,11.4036,11.3838,11.3838,135896.0
2017-01-19 14:20:00,11.54,11.57,11.53,11.57,301024.0,11.3838,11.4134,11.374,11.4134,301024.0
2017-01-19 14:30:00,11.57,11.57,11.56,11.56,35696.0,11.4134,11.4134,11.4036,11.4036,35696.0
2017-01-19 14:40:00,11.56,11.58,11.56,11.57,23184.0,11.4036,11.4233,11.4036,11.4134,23184.0
2017-01-19 14:50:00,11.57,11.57,11.56,11.56,12800.0,11.4134,11.4134,11.4036,11.4036,12800.0
2017-01-19 15:00:00,11.56,11.56,11.55,11.56,65768.0,11.4036,11.4036,11.3937,11.4036,65768.0
2017-01-19 15:10:00,11.56,11.59,11.55,11.58,177576.0,11.4036,11.4332,11.3937,11.4233,177576.0
2017-01-19 15:20:00,11.58,11.59,11.58,11.59,28000.0,11.4233,11.4332,11.4233,11.4332,28000.0
2017-01-19 15:30:00,11.58,11.58,11.56,11.58,81600.0,11.4233,11.4233,11.4036,11.4233,81600.0
2017-01-19 15:40:00,11.57,11.58,11.56,11.57,63776.0,11.4134,11.4233,11.4036,11.4134,63776.0
2017-01-19 15:50:00,11.58,11.59,11.57,11.57,417552.0,11.4233,11.4332,11.4134,11.4134,417552.0
2017-01-20 09:30:00,11.68,11.73,11.67,11.73,716480.0,11.5219,11.5713,11.5121,11.5713,716480.0
2017-01-20 09:40:00,11.72,11.74,11.69,11.72,492024.0,11.5614,11.5811,11.5318,11.5614,492024.0
2017-01-20 09:50:00,11.72,11.73,11.71,11.72,240496.0,11.5614,11.5713,11.5515,11.5614,240496.0
2017-01-20 10:00:00,11.71,11.72,11.69,11.7,215112.0,11.5515,11.5614,11.5318,11.5417,215112.0
2017-01-20 10:10:00,11.7,11.71,11.68,11.69,380480.0,11.5417,11.5515,11.5219,11.5318,380480.0
2017-01-20 10:20:00,11.69,11.69,11.65,11.65,320104.0,11.5318,11.5318,11.4923,11.4923,320104.0
2017-01-20 10:30:00,11.65,11.67,11.65,11.66,106608.0,11.4923,11.5121,11.4923,11.5022,106608.0
2017-01-20 10:40:00,11.66,11.66,11.64,11.64,78400.0,11.5022,11.5022,11.4825,11.4825,78400.0
2017-01-20 10:50:00,11.64,11.65,11.63,11.64,119840.0,11.4825,11.4923,11.4726,11.4825,119840.0
2017-01-20 11:00:00,11.65,11.66,11.65,11.65,85120.0,11.4923,11.5022,11.4923,11.4923,85120.0
2017-01-20 11:10:00,11.66,11.66,11.64,11.64,67200.0,11.5022,11.5022,11.4825,11.4825,67200.0
2017-01-20 11:20:00,11.65,11.66,11.63,11.64,68000.0,11.4923,11.5022,11.4726,11.4825,68000.0
2017-01-20 11:30:00,11.63,11.65,11.63,11.65,49344.0,11.4726,11.4923,11.4726,11.4923,49344.0
2017-01-20 11:40:00,11.65,11.67,11.65,11.65,145728.0,11.4923,11.5121,11.4923,11.4923,145728.0
2017-01-20 11:50:00,11.65,11.67,11.65,11.66,141472.0,11.4923,11.5121,11.4923,11.5022,141472.0
2017-01-20 12:00:00,11.67,11.68,11.59,11.62,528096.0,11.5121,11.5219,11.4332,11.4628,528096.0
2017-01-20 12:10:00,11.62,11.64,11.58,11.63,685312.0,11.4628,11.4825,11.4233,11.4726,685312.0
2017-01-20 12:20:00,11.63,11.64,11.6,11.61,279592.0,11.4726,11.4825,11.443,11.4529,279592.0
2017-01-20 12:30:00,11.61,11.61,11.57,11.59,304720.0,11.4529,11.4529,11.4134,11.4332,304720.0
2017-01-20 12:40:00,11.59,11.62,11.58,11.6,180776.0,11.4332,11.4628,11.4233,11.443,180776.0
2017-01-20 12:50:00,11.6,11.61,11.58,11.6,92800.0,11.443,11.4529,11.4233,11.443,92800.0
2017-01-20 13:00:00,11.6,11.62,11.6,11.62,69760.0,11.443,11.4628,11.443,11.4628,69760.0
2017-01-20 13:10:00,11.62,11.63,11.61,11.62,93688.0,11.4628,11.4726,11.4529,11.4628,93688.0
2017-01-20 13:20:00,11.63,11.63,11.62,11.62,45120.0,11.4726,11.4726,11.4628,11.4628,45120.0
2017-01-20 13:30:00,11.63,11.63,11.62,11.62,19320.0,11.4726,11.4726,11.4628,11.4628,19320.0
2017-01-20 13:40:00,11.62,11.63,11.61,11.61,132320.0,11.4628,11.4726,11.4529,11.4529,132320.0
2017-01-20 13:50:00,11.61,11.61,11.6,11.6,25600.0,11.4529,11.4529,11.443,11.443,25600.0
2017-01-20 14:00:00,11.6,11.61,11.6,11.61,26400.0,11.443,11.4529,11.443,11.4529,26400.0
2017-01-20 14:10:00,11.61,11.62,11.6,11.61,25600.0,11.4529,11.4628,11.443,11.4529,25600.0
2017-01-20 14:20:00,11.6,11.6,11.57,11.59,188000.0,11.443,11.443,11.4134,11.4332,188000.0
2017-01-20 14:30:00,11.59,11.6,11.58,11.59,38640.0,11.4332,11.443,11.4233,11.4332,38640.0
2017-01-20 14:40:00,11.58,11.6,11.58,11.59,94360.0,11.4233,11.443,11.4233,11.4332,94360.0
2017-01-20 14:50:00,11.6,11.6,11.6,11.6,46400.0,11.443,11.443,11.443,11.443,46400.0
2017-01-20 15:00:00,11.6,11.62,11.6,11.62,78040.0,11.443,11.4628,11.443,11.4628,78040.0
2017-01-20 15:10:00,11.62,11.63,11.61,11.61,90480.0,11.4628,11.4726,11.4529,11.4529,90480.0
2017-01-20 15:20:00,11.61,11.61,11.59,11.59,93920.0,11.4529,11.4529,11.4332,11.4332,93920.0
2017-01-20 15:30:00,11.59,11.61,11.58,11.61,129960.0,11.4332,11.4529,11.4233,11.4529,129960.0
2017-01-20 15:40:00,11.61,11.61,11.6,11.6,113168.0,11.4529,11.4529,11.443,11.443,113168.0
2017-01-20 15:50:00,11.61,11.63,11.61,11.63,627048.0,11.4529,11.4726,11.4529,11.4726,627048.0
2017-01-23 09:30:00,11.61,11.67,11.59,11.67,562856.0,11.4529,11.5121,11.4332,11.5121,562856.0
2017-01-23 09:40:00,11.67,11.67,11.64,11.65,214224.0,11.5121,11.5121,11.4825,11.4923,214224.0
2017-01-23 09:50:00,11.66,11.66,11.61,11.61,363824.0,11.5022,11.5022,11.4529,11.4529,363824.0
2017-01-23 10:00:00,11.61,11.63,11.6,11.6,642216.0,11.4529,11.4726,11.443,11.443,642216.0
2017-01-23 10:10:00,11.6,11.61,11.58,11.58,282024.0,11.443,11.4529,11.4233,11.4233,282024.0
2017-01-23 10:20:00,11.58,11.59,11.57,11.57,232736.0,11.4233,11.4332,11.4134,11.4134,232736.0
2017-01-23 10:30:00,11.57,11.57,11.54,11.54,168296.0,11.4134,11.4134,11.3838,11.3838,168296.0
2017-01-23 10:40:00,11.55,11.56,11.55,11.55,150008.0,11.3937,11.4036,11.3937,11.3937,150008.0
2017-01-23 10:50:00,11.55,11.55,11.54,11.55,45472.0,11.3937,11.3937,11.3838,11.3937,45472.0
2017-01-23 11:00:00,11.55,11.57,11.55,11.56,48760.0,11.3937,11.4134,11.3937,11.4036,48760.0
2017-01-23 11:10:00,11.56,11.56,11.54,11.55,38936.0,11.4036,11.4036,11.3838,11.3937,38936.0
2017-01-23 11:20:00,11.55,11.56,11.54,11.55,66720.0,11.3937,11.4036,11.3838,11.3937,66720.0
2017-01-23 11:30:00,11.56,11.57,11.55,11.56,151080.0,11.4036,11.4134,11.3937,11.4036,151080.0
2017-01-23 11:40:00,11.55,11.55,11.51,11.51,196216.0,11.3937,11.3937,11.3542,11.3542,196216.0
2017-01-23 11:50:00,11.51,11.53,11.5,11.53,204864.0,11.3542,11.374,11.3444,11.374,204864.0
2017-01-23 12:00:00,11.54,11.55,11.53,11.54,72640.0,11.3838,11.3937,11.374,11.3838,72640.0
2017-01-23 12:10:00,11.53,11.56,11.53,11.56,60800.0,11.374,11.4036,11.374,11.4036,60800.0
2017-01-23 12:20:00,11.56,11.58,11.55,11.57,96624.0,11.4036,11.4233,11.3937,11.4134,96624.0
2017-01-23 12:30:00,11.58,11.59,11.58,11.59,67592.0,11.4233,11.4332,11.4233,11.4332,67592.0
2017-01-23 12:40:00,11.59,11.59,11.58,11.58,16800.0,11.4332,11.4332,11.4233,11.4233,16800.0
2017-01-23 12:50:00,11.58,11.59,11.58,11.59,39320.0,11.4233,11.4332,11.4233,11.4332,39320.0
2017-01-23 13:00:00,11.59,11.61,11.59,11.6,70904.0,11.4332,11.4529,11.4332,11.443,70904.0
2017-01-23 13:10:00,11.6,11.6,11.6,11.6,27600.0,11.443,11.443,11.443,11.443,27600.0
2017-01-23 13:20:00,11.61,11.62,11.6,11.6,58400.0,11.4529,11.4628,11.443,11.443,58400.0
2017-01-23 13:30:00,11.6,11.65,11.6,11.65,144800.0,11.443,11.4923,11.443,11.4923,144800.0
2017-01-23 13:40:00,11.65,11.65,11.63,11.63,178784.0,11.4923,11.4923,11.4726,11.4726,178784.0
2017-01-23 13:50:00,11.63,11.63,11.61,11.61,95256.0,11.4726,11.4726,11.4529,11.4529,95256.0
2017-01-23 14:00:00,11.62,11.62,11.6,11.61,114792.0,11.4628,11.4628,11.443,11.4529,114792.0
2017-01-23 14:10:00,11.6,11.6,11.59,11.59,38280.0,11.443,11.443,11.4332,11.4332,38280.0
2017-01-23 14:20:00,11.6,11.61,11.6,11.6,56032.0,11.443,11.4529,11.443,11.443,56032.0
2017-01-23 14:30:00,11.61,11.62,11.61,11.62,6000.0,11.4529,11.4628,11.4529,11.4628,6000.0
2017-01-23 14:40:00,11.61,11.63,11.6,11.63,38800.0,11.4529,11.4726,11.443,11.4726,38800.0
2017-01-23 14:50:00,11.63,11.63,11.63,11.63,4000.0,11.4726,11.4726,11.4726,11.4726,4000.0
2017-01-23 15:00:00,11.63,11.63,11.62,11.62,74560.0,11.4726,11.4726,11.4628,11.4628,74560.0
2017-01-23 15:10:00,11.62,11.63,11.61,11.62,33200.0,11.4628,11.4726,11.4529,11.4628,33200.0
2017-01-23 15:20:00,11.62,11.64,11.62,11.64,114568.0,11.4628,11.4825,11.4628,11.4825,114568.0
2017-01-23 15:30:00,11.63,11.65,11.63,11.65,369440.0,11.4726,11.4923,11.4726,11.4923,369440.0
2017-01-23 15:40:00,11.65,11.66,11.65,11.65,191456.0,11.4923,11.5022,11.4923,11.4923,191456.0
2017-01-23 15:50:00,11.65,11.65,11.64,11.64,334680.0,11.4923,11.4923,11.4825,11.4825,334680.0
2017-01-24 09:30:00,11.69,11.72,11.68,11.71,668464.0,11.5318,11.5614,11.5219,11.5515,668464.0
2017-01-24 09:40:00,11.7,11.71,11.67,11.69,628128.0,11.5417,11.5515,11.5121,11.5318,628128.0
2017-01-24 09:50:00,11.69,11.69,11.67,11.67,124232.0,11.5318,11.5318,11.5121,11.5121,124232.0
2017-01-24 10:00:00,11.67,11.67,11.65,11.65,228864.0,11.5121,11.5121,11.4923,11.4923,228864.0
2017-01-24 10:10:00,11.65,11.68,11.65,11.68,96848.0,11.4923,11.5219,11.4923,11.5219,96848.0
2017-01-24 10:20:00,11.68,11.7,11.68,11.68,148896.0,11.5219,11.5417,11.5219,11.5219,148896.0
2017-01-24 10:30:00,11.68,11.7,11.68,11.69,59256.0,11.5219,11.5417,11.5219,11.5318,59256.0
2017-01-24 10:40:00,11.68,11.69,11.68,11.69,56264.0,11.5219,11.5318,11.5219,11.5318,56264.0
2017-01-24 10:50:00,11.69,11.7,11.69,11.69,90800.0,11.5318,11.5417,11.5318,11.5318,90800.0
2017-01-24 11:00:00,11.69,11.7,11.69,11.7,91696.0,11.5318,11.5417,11.5318,11.5417,91696.0
2017-01-24 11:10:00,11.71,11.71,11.69,11.69,67872.0,11.5515,11.5515,11.5318,11.5318,67872.0
2017-01-24 11:20:00,11.69,11.7,11.68,11.68,35200.0,11.5318,11.5417,11.5219,11.5219,35200.0
2017-01-24 11:30:00,11.68,11.71,11.68,11.71,93416.0,11.5219,11.5515,11.5219,11.5515,93416.0
2017-01-24 11:40:00,11.71,11.71,11.7,11.7,70880.0,11.5515,11.5515,11.5417,11.5417,70880.0
2017-01-24 11:50:00,11.71,11.71,11.7,11.7,7200.0,11.5515,11.5515,11.5417,11.5417,7200.0
2017-01-24 12:00:00,11.7,11.7,11.7,11.7,20000.0,11.5417,11.5417,11.5417,11.5417,20000.0
2017-01-24 12:10:00,11.7,11.72,11.7,11.71,105848.0,11.5417,11.5614,11.5417,11.5515,105848.0
2017-01-24 12:20:00,11.71,11.72,11.71,11.72,5600.0,11.5515,11.5614,11.5515,11.5614,5600.0
2017-01-24 12:30:00,11.71,11.71,11.71,11.71,31200.0,11.5515,11.5515,11.5515,11.5515,31200.0
2017-01-24 12:40:00,11.71,11.72,11.71,11.71,140576.0,11.5515,11.5614,11.5515,11.5515,140576.0
2017-01-24 12:50:00,11.71,11.72,11.71,11.71,46920.0,11.5515,11.5614,11.5515,11.5515,46920.0
2017-01-24 13:00:00,11.71,11.75,11.71,11.74,633200.0,11.5515,11.591,11.5515,11.5811,633200.0
2017-01-24 13:10:00,11.74,11.75,11.74,11.74,15800.0,11.5811,11.591,11.5811,11.5811,15800.0
2017-01-24 13:20:00,11.75,11.75,11.74,11.75,87592.0,11.591,11.591,11.5811,11.591,87592.0
2017-01-24 13:30:00,11.75,11.78,11.75,11.77,191032.0,11.591,11.6206,11.591,11.6107,191032.0
2017-01-24 13:40:00,11.77,11.79,11.77,11.79,161688.0,11.6107,11.6304,11.6107,11.6304,161688.0
2017-01-24 13:50:00,11.79,11.79,11.78,11.78,45440.0,11.6304,11.6304,11.6206,11.6206,45440.0
2017-01-24 14:00:00,11.78,11.8,11.78,11.79,106800.0,11.6206,11.6403,11.6206,11.6304,106800.0
2017-01-24 14:10:00,11.8,11.8,11.79,11.8,115640.0,11.6403,11.6403,11.6304,11.6403,115640.0
2017-01-24 14:20:00,11.8,11.8,11.79,11.79,284568.0,11.6403,11.6403,11.6304,11.6304,284568.0
2017-01-24 14:30:00,11.79,11.8,11.79,11.8,58528.0,11.6304,11.6403,11.6304,11.6403,58528.0
2017-01-24 14:40:00,11.8,11.81,11.8,11.8,191480.0,11.6403,11.6502,11.6403,11.6403,191480.0
2017-01-24 14:50:00,11.81,11.81,11.81,11.81,63648.0,11.6502,11.6502,11.6502,11.6502,63648.0
2017-01-24 15:00:00,11.82,11.84,11.82,11.83,131864.0,11.66,11.6798,11.66,11.6699,131864.0
2017-01-24 15:10:00,11.83,11.84,11.82,11.82,48800.0,11.6699,11.6798,11.66,11.66,48800.0
2017-01-24 15:20:00,11.82,11.83,11.81,11.82,47416.0,11.66,11.6699,11.6502,11.66,47416.0
2017-01-24 15:30:00,11.82,11.83,11.82,11.82,121368.0,11.66,11.6699,11.66,11.66,121368.0
2017-01-24 15:40:00,11.82,11.82,11.81,11.82,146704.0,11.66,11.66,11.6502,11.66,146704.0
2017-01-24 15:50:00,11.82,11.82,11.79,11.8,635456.0,11.66,11.66,11.6304,11.6403,635456.0
2017-01-25 09:30:00,11.95,11.96,11.93,11.95,658576.0,11.7883,11.7981,11.7686,11.7883,658576.0
2017-01-25 09:40:00,11.96,11.96,11.93,11.94,211248.0,11.7981,11.7981,11.7686,11.7784,211248.0
2017-01-25 09:50:00,11.94,11.96,11.93,11.96,197904.0,11.7784,11.7981,11.7686,11.7981,197904.0
2017-01-25 10:00:00,11.96,11.97,11.95,11.97,159688.0,11.7981,11.808,11.7883,11.808,159688.0
2017-01-25 10:10:00,11.97,11.97,11.95,11.96,206384.0,11.808,11.808,11.7883,11.7981,206384.0
2017-01-25 10:20:00,11.96,11.96,11.95,11.95,57656.0,11.7981,11.7981,11.7883,11.7883,57656.0
2017-01-25 10:30:00,11.95,11.97,11.95,11.97,131536.0,11.7883,11.808,11.7883,11.808,131536.0
2017-01-25 10:40:00,11.97,11.98,11.96,11.98,156840.0,11.808,11.8179,11.7981,11.8179,156840.0
2017-01-25 10:50:00,11.98,11.99,11.98,11.99,71360.0,11.8179,11.8277,11.8179,11.8277,71360.0
2017-01-25 11:00:00,11.99,12.01,11.98,12.01,208288.0,11.8277,11.8475,11.8179,11.8475,208288.0
2017-01-25 11:10:00,12.01,12.01,11.99,12.0,88040.0,11.8475,11.8475,11.8277,11.8376,88040.0
2017-01-25 11:20:00,12.0,12.0,11.99,11.99,154560.0,11.8376,11.8376,11.8277,11.8277,154560.0
2017-01-25 11:30:00,11.99,11.99,11.96,11.96,152312.0,11.8277,11.8277,11.7981,11.7981,152312.0
2017-01-25 11:40:00,11.97,11.97,11.96,11.97,52000.0,11.808,11.808,11.7981,11.808,52000.0
2017-01-25 11:50:00,11.96,11.97,11.95,11.97,116400.0,11.7981,11.808,11.7883,11.808,116400.0
2017-01-25 12:00:00,11.97,11.98,11.97,11.98,176568.0,11.808,11.8179,11.808,11.8179,176568.0
2017-01-25 12:10:00,11.97,11.98,11.97,11.97,124904.0,11.808,11.8179,11.808,11.808,124904.0
2017-01-25 12:20:00,11.97,11.99,11.97,11.98,160032.0,11.808,11.8277,11.808,11.8179,160032.0
2017-01-25 12:30:00,11.99,11.99,11.97,11.97,162216.0,11.8277,11.8277,11.808,11.808,162216.0
2017-01-25 12:40:00,11.97,11.97,11.97,11.97,33600.0,11.808,11.808,11.808,11.808,33600.0
2017-01-25 12:50:00,11.97,11.99,11.97,11.99,66424.0,11.808,11.8277,11.808,11.8277,66424.0
2017-01-25 13:00:00,11.99,12.01,11.99,12.0,98664.0,11.8277,11.8475,11.8277,11.8376,98664.0
2017-01-25 13:10:00,12.0,12.01,12.0,12.01,141200.0,11.8376,11.8475,11.8376,11.8475,141200.0
2017-01-25 13:20:00,12.0,12.01,12.0,12.01,45264.0,11.8376,11.8475,11.8376,11.8475,45264.0
2017-01-25 13:30:00,12.01,12.02,12.0,12.02,107992.0,11.8475,11.8573,11.8376,11.8573,107992.0
2017-01-25 13:40:00,12.02,12.03,12.02,12.02,109064.0,11.8573,11.8672,11.8573,11.8573,109064.0
2017-01-25 13:50:00,12.02,12.03,12.02,12.03,129376.0,11.8573,11.8672,11.8573,11.8672,129376.0
2017-01-25 14:00:00,12.03,12.03,12.02,12.02,54720.0,11.8672,11.8672,11.8573,11.8573,54720.0
2017-01-25 14:10:00,12.02,12.03,12.02,12.02,61600.0,11.8573,11.8672,11.8573,11.8573,61600.0
2017-01-25 14:20:00,12.02,12.03,12.02,12.02,70000.0,11.8573,11.8672,11.8573,11.8573,70000.0
2017-01-25 14:30:00,12.02,12.02,12.01,12.02,41656.0,11.8573,11.8573,11.8475,11.8573,41656.0
2017-01-25 14:40:00,12.02,12.02,12.01,12.01,78480.0,11.8573,11.8573,11.8475,11.8475,78480.0
2017-01-25 14:50:00,12.01,12.01,12.0,12.01,97800.0,11.8475,11.8475,11.8376,11.8475,97800.0
2017-01-25 15:00:00,12.01,12.02,12.01,12.02,133840.0,11.8475,11.8573,11.8475,11.8573,133840.0
2017-01-25 15:10:00,12.02,12.02,11.99,11.99,190320.0,11.8573,11.8573,11.8277,11.8277,190320.0
2017-01-25 15:20:00,12.0,12.02,11.99,12.02,162472.0,11.8376,11.8573,11.8277,11.8573,162472.0
2017-01-25 15:30:00,12.02,12.03,12.02,12.03,162616.0,11.8573,11.8672,11.8573,11.8672,162616.0
2017-01-25 15:40:00,12.03,12.04,12.03,12.04,126168.0,11.8672,11.8771,11.8672,11.8771,126168.0
2017-01-25 15:50:00,12.04,12.04,12.03,12.04,645152.0,11.8771,11.8771,11.8672,11.8771,645152.0
2017-01-26 09:30:00,12.07,12.11,12.07,12.09,506320.0,11.9067,11.9461,11.9067,11.9264,506320.0
2017-01-26 09:40:00,12.08,12.08,12.05,12.06,540400.0,11.9165,11.9165,11.8869,11.8968,540400.0
2017-01-26 09:50:00,12.07,12.09,12.06,12.08,233016.0,11.9067,11.9264,11.8968,11.9165,233016.0
2017-01-26 10:00:00,12.08,12.08,12.05,12.07,303344.0,11.9165,11.9165,11.8869,11.9067,303344.0
2017-01-26 10:10:00,12.07,12.09,12.07,12.07,190704.0,11.9067,11.9264,11.9067,11.9067,190704.0
2017-01-26 10:20:00,12.07,12.07,12.04,12.04,402200.0,11.9067,11.9067,11.8771,11.8771,402200.0
2017-01-26 10:30:00,12.04,12.06,12.04,12.06,237008.0,11.8771,11.8968,11.8771,11.8968,237008.0
2017-01-26 10:40:00,12.05,12.06,12.04,12.05,72320.0,11.8869,11.8968,11.8771,11.8869,72320.0
2017-01-26 10:50:00,12.05,12.05,12.03,12.04,142400.0,11.8869,11.8869,11.8672,11.8771,142400.0
2017-01-26 11:00:00,12.04,12.05,12.02,12.04,307440.0,11.8771,11.8869,11.8573,11.8771,307440.0
2017-01-26 11:10:00,12.04,12.06,12.04,12.04,54960.0,11.8771,11.8968,11.8771,11.8771,54960.0
2017-01-26 11:20:00,12.05,12.06,12.04,12.06,132920.0,11.8869,11.8968,11.8771,11.8968,132920.0
2017-01-26 11:30:00,12.06,12.07,12.05,12.06,63384.0,11.8968,11.9067,11.8869,11.8968,63384.0
2017-01-26 11:40:00,12.07,12.07,12.06,12.07,59528.0,11.9067,11.9067,11.8968,11.9067,59528.0
2017-01-26 11:50:00,12.06,12.06,12.06,12.06,30600.0,11.8968,11.8968,11.8968,11.8968,30600.0
2017-01-26 12:00:00,12.06,12.06,12.05,12.06,50208.0,11.8968,11.8968,11.8869,11.8968,50208.0
2017-01-26 12:10:00,12.06,12.07,12.06,12.06,45848.0,11.8968,11.9067,11.8968,11.8968,45848.0
2017-01-26 12:20:00,12.07,12.07,12.06,12.06,20064.0,11.9067,11.9067,11.8968,11.8968,20064.0
2017-01-26 12:30:00,12.06,12.06,12.06,12.06,10400.0,11.8968,11.8968,11.8968,11.8968,10400.0
2017-01-26 12:40:00,12.06,12.07,12.06,12.07,55440.0,11.8968,11.9067,11.8968,11.9067,55440.0
2017-01-26 12:50:00,12.07,12.08,12.07,12.07,74400.0,11.9067,11.9165,11.9067,11.9067,74400.0
2017-01-26 13:00:00,12.07,12.08,12.06,12.08,52056.0,11.9067,11.9165,11.8968,11.9165,52056.0
2017-01-26 13:10:00,12.07,12.07,12.05,12.05,40000.0,11.9067,11.9067,11.8869,11.8869,40000.0
2017-01-26 13:20:00,12.04,12.05,12.04,12.05,126400.0,11.8771,11.8869,11.8771,11.8869,126400.0
2017-01-26 13:30:00,12.05,12.06,12.05,12.05,88560.0,11.8869,11.8968,11.8869,11.8869,88560.0
2017-01-26 13:40:00,12.05,12.06,12.05,12.06,19280.0,11.8869,11.8968,11.8869,11.8968,19280.0
2017-01-26 13:50:00,12.06,12.06,12.05,12.06,37664.0,11.8968,11.8968,11.8869,11.8968,37664.0
2017-01-26 14:00:00,12.07,12.07,12.06,12.07,46224.0,11.9067,11.9067,11.8968,11.9067,46224.0
2017-01-26 14:10:00,12.08,12.08,12.07,12.08,122000.0,11.9165,11.9165,11.9067,11.9165,122000.0
2017-01-26 14:20:00,12.08,12.1,12.08,12.1,387480.0,11.9165,11.9363,11.9165,11.9363,387480.0
2017-01-26 14:30:00,12.1,12.1,12.09,12.09,75568.0,11.9363,11.9363,11.9264,11.9264,75568.0
2017-01-26 14:40:00,12.09,12.09,12.08,12.08,33736.0,11.9264,11.9264,11.9165,11.9165,33736.0
2017-01-26 14:50:00,12.08,12.08,12.08,12.08,19008.0,11.9165,11.9165,11.9165,11.9165,19008.0
2017-01-26 15:00:00,12.07,12.08,12.07,12.07,31128.0,11.9067,11.9165,11.9067,11.9067,31128.0
2017-01-26 15:10:00,12.06,12.07,12.06,12.07,46528.0,11.8968,11.9067,11.8968,11.9067,46528.0
2017-01-26 15:20:00,12.06,12.08,12.06,12.08,157864.0,11.8968,11.9165,11.8968,11.9165,157864.0
2017-01-26 15:30:00,12.07,12.08,12.07,12.07,90352.0,11.9067,11.9165,11.9067,11.9067,90352.0
2017-01-26 15:40:00,12.07,12.07,12.05,12.06,146856.0,11.9067,11.9067,11.8869,11.8968,146856.0
2017-01-26 15:50:00,12.07,12.08,12.06,12.06,356480.0,11.9067,11.9165,11.8968,11.8968,356480.0
2017-01-27 09:30:00,12.11,12.13,12.08,12.09,928088.0,11.9461,11.9658,11.9165,11.9264,928088.0
2017-01-27 09:40:00,12.1,12.1,12.06,12.06,332592.0,11.9363,11.9363,11.8968,11.8968,332592.0
2017-01-27 09:50:00,12.06,12.08,12.04,12.06,182128.0,11.8968,11.9165,11.8771,11.8968,182128.0
2017-01-27 10:00:00,12.06,12.07,12.04,12.04,166560.0,11.8968,11.9067,11.8771,11.8771,166560.0
2017-01-27 10:10:00,12.03,12.06,12.03,12.05,352064.0,11.8672,11.8968,11.8672,11.8869,352064.0
2017-01-27 10:20:00,12.05,12.07,12.05,12.07,101864.0,11.8869,11.9067,11.8869,11.9067,101864.0
2017-01-27 10:30:00,12.07,12.08,12.06,12.07,118552.0,11.9067,11.9165,11.8968,11.9067,118552.0
2017-01-27 10:40:00,12.07,12.09,12.07,12.09,91472.0,11.9067,11.9264,11.9067,11.9264,91472.0
2017-01-27 10:50:00,12.09,12.09,12.08,12.08,34552.0,11.9264,11.9264,11.9165,11.9165,34552.0
2017-01-27 11:00:00,12.09,12.09,12.07,12.08,69400.0,11.9264,11.9264,11.9067,11.9165,69400.0
2017-01-27 11:10:00,12.09,12.1,12.09,12.09,49608.0,11.9264,11.9363,11.9264,11.9264,49608.0
2017-01-27 11:20:00,12.09,12.1,12.08,12.1,44544.0,11.9264,11.9363,11.9165,11.9363,44544.0
2017-01-27 11:30:00,12.1,12.1,12.09,12.09,9600.0,11.9363,11.9363,11.9264,11.9264,9600.0
2017-01-27 11:40:00,12.08,12.09,12.08,12.09,7200.0,11.9165,11.9264,11.9165,11.9264,7200.0
2017-01-27 11:50:00,12.09,12.09,12.08,12.09,69760.0,11.9264,11.9264,11.9165,11.9264,69760.0
2017-01-27 12:00:00,12.09,12.1,12.09,12.1,136032.0,11.9264,11.9363,11.9264,11.9363,136032.0
2017-01-27 12:10:00,12.1,12.11,12.1,12.1,77200.0,11.9363,11.9461,11.9363,11.9363,77200.0
2017-01-27 12:20:00,12.1,12.11,12.1,12.11,66184.0,11.9363,11.9461,11.9363,11.9461,66184.0
2017-01-27 12:30:00,12.1,12.1,12.1,12.1,53840.0,11.9363,11.9363,11.9363,11.9363,53840.0
2017-01-27 12:40:00,12.1,12.1,12.09,12.1,116192.0,11.9363,11.9363,11.9264,11.9363,116192.0
2017-01-27 12:50:00,12.1,12.11,12.1,12.1,89000.0,11.9363,11.9461,11.9363,11.9363,89000.0
2017-01-27 13:00:00,12.11,12.11,12.1,12.1,25120.0,11.9461,11.9461,11.9363,11.9363,25120.0
2017-01-27 13:10:00,12.1,12.1,12.1,12.1,26136.0,11.9363,11.9363,11.9363,11.9363,26136.0
2017-01-27 13:20:00,12.1,12.1,12.09,12.09,8000.0,11.9363,11.9363,11.9264,11.9264,8000.0
2017-01-27 13:30:00,12.1,12.1,12.09,12.1,17200.0,11.9363,11.9363,11.9264,11.9363,17200.0
2017-01-27 13:40:00,12.1,12.1,12.09,12.1,27200.0,11.9363,11.9363,11.9264,11.9363,27200.0
2017-01-27 13:50:00,12.1,12.1,12.09,12.09,18400.0,11.9363,11.9363,11.9264,11.9264,18400.0
2017-01-27 14:00:00,12.08,12.09,12.08,12.09,35960.0,11.9165,11.9264,11.9165,11.9264,35960.0
2017-01-27 14:10:00,12.09,12.09,12.08,12.08,11200.0,11.9264,11.9264,11.9165,11.9165,11200.0
2017-01-27 14:20:00,12.09,12.1,12.09,12.09,12000.0,11.9264,11.9363,11.9264,11.9264,12000.0
2017-01-27 14:30:00,12.09,12.1,12.09,12.1,63200.0,11.9264,11.9363,11.9264,11.9363,63200.0
2017-01-27 14:40:00,12.1,12.1,12.09,12.09,30920.0,11.9363,11.9363,11.9264,11.9264,30920.0
2017-01-27 14:50:00,12.09,12.09,12.09,12.09,9600.0,11.9264,11.9264,11.9264,11.9264,9600.0
2017-01-27 15:00:00,12.09,12.1,12.09,12.09,9600.0,11.9264,11.9363,11.9264,11.9264,9600.0
2017-01-27 15:10:00,12.09,12.09,12.09,12.09,29600.0,11.9264,11.9264,11.9264,11.9264,29600.0
2017-01-27 15:20:00,12.09,12.09,12.07,12.07,49264.0,11.9264,11.9264,11.9067,11.9067,49264.0
2017-01-27 15:30:00,12.07,12.08,12.07,12.08,57320.0,11.9067,11.9165,11.9067,11.9165,57320.0
2017-01-27 15:40:00,12.08,12.09,12.08,12.09,45448.0,11.9165,11.9264,11.9165,11.9264,45448.0
2017-01-27 15:50:00,12.1,12.11,12.1,12.11,802584.0,11.9363,11.9461,11.9363,11.9461,802584.0
2017-01-30 09:30:00,12.02,12.03,11.92,11.93,1546320.0,11.8573,11.8672,11.7587,11.7686,1546320.0
2017-01-30 09:40:00,11.92,11.93,11.86,11.86,750592.0,11.7587,11.7686,11.6995,11.6995,750592.0
2017-01-30 09:50:00,11.86,11.88,11.84,11.87,431872.0,11.6995,11.7192,11.6798,11.7094,431872.0
2017-01-30 10:00:00,11.87,11.87,11.83,11.84,288168.0,11.7094,11.7094,11.6699,11.6798,288168.0
2017-01-30 10:10:00,11.85,11.85,11.79,11.79,417320.0,11.6896,11.6896,11.6304,11.6304,417320.0
2017-01-30 10:20:00,11.8,11.84,11.8,11.83,154664.0,11.6403,11.6798,11.6403,11.6699,154664.0
2017-01-30 10:30:00,11.83,11.84,11.8,11.81,193576.0,11.6699,11.6798,11.6403,11.6502,193576.0
2017-01-30 10:40:00,11.81,11.83,11.8,11.8,137256.0,11.6502,11.6699,11.6403,11.6403,137256.0
2017-01-30 10:50:00,11.8,11.82,11.79,11.81,239472.0,11.6403,11.66,11.6304,11.6502,239472.0
2017-01-30 11:00:00,11.81,11.84,11.8,11.84,283400.0,11.6502,11.6798,11.6403,11.6798,283400.0
2017-01-30 11:10:00,11.84,11.86,11.84,11.86,245248.0,11.6798,11.6995,11.6798,11.6995,245248.0
2017-01-30 11:20:00,11.86,11.87,11.85,11.85,113552.0,11.6995,11.7094,11.6896,11.6896,113552.0
2017-01-30 11:30:00,11.85,11.86,11.84,11.86,100680.0,11.6896,11.6995,11.6798,11.6995,100680.0
2017-01-30 11:40:00,11.87,11.88,11.86,11.88,158744.0,11.7094,11.7192,11.6995,11.7192,158744.0
2017-01-30 11:50:00,11.88,11.89,11.87,11.89,81664.0,11.7192,11.7291,11.7094,11.7291,81664.0
2017-01-30 12:00:00,11.89,11.89,11.88,11.89,85720.0,11.7291,11.7291,11.7192,11.7291,85720.0
2017-01-30 12:10:00,11.89,11.89,11.87,11.88,97040.0,11.7291,11.7291,11.7094,11.7192,97040.0
2017-01-30 12:20:00,11.88,11.88,11.87,11.88,143712.0,11.7192,11.7192,11.7094,11.7192,143712.0
2017-01-30 12:30:00,11.87,11.87,11.85,11.86,78656.0,11.7094,11.7094,11.6896,11.6995,78656.0
2017-01-30 12:40:00,11.86,11.86,11.85,11.85,80080.0,11.6995,11.6995,11.6896,11.6896,80080.0
2017-01-30 12:50:00,11.85,11.86,11.84,11.85,71656.0,11.6896,11.6995,11.6798,11.6896,71656.0
2017-01-30 13:00:00,11.86,11.88,11.86,11.87,64000.0,11.6995,11.7192,11.6995,11.7094,64000.0
2017-01-30 13:10:00,11.87,11.88,11.86,11.86,165728.0,11.7094,11.7192,11.6995,11.6995,165728.0
2017-01-30 13:20:00,11.85,11.87,11.85,11.87,80016.0,11.6896,11.7094,11.6896,11.7094,80016.0
2017-01-30 13:30:00,11.87,11.87,11.85,11.85,121344.0,11.7094,11.7094,11.6896,11.6896,121344.0
2017-01-30 13:40:00,11.85,11.86,11.85,11.86,74048.0,11.6896,11.6995,11.6896,11.6995,74048.0
2017-01-30 13:50:00,11.86,11.86,11.85,11.85,28000.0,11.6995,11.6995,11.6896,11.6896,28000.0
2017-01-30 14:00:00,11.86,11.87,11.85,11.87,131632.0,11.6995,11.7094,11.6896,11.7094,131632.0
2017-01-30 14:10:00,11.87,11.87,11.86,11.87,94872.0,11.7094,11.7094,11.6995,11.7094,94872.0
2017-01-30 14:20:00,11.88,11.9,11.87,11.9,84000.0,11.7192,11.739,11.7094,11.739,84000.0
2017-01-30 14:30:00,11.9,11.91,11.89,11.89,86664.0,11.739,11.7488,11.7291,11.7291,86664.0
2017-01-30 14:40:00,11.9,11.9,11.88,11.88,92000.0,11.739,11.739,11.7192,11.7192,92000.0
2017-01-30 14:50:00,11.88,11.9,11.88,11.9,36320.0,11.7192,11.739,11.7192,11.739,36320.0
2017-01-30 15:00:00,11.9,11.9,11.87,11.88,105496.0,11.739,11.739,11.7094,11.7192,105496.0
2017-01-30 15:10:00,11.88,11.88,11.87,11.88,47904.0,11.7192,11.7192,11.7094,11.7192,47904.0
2017-01-30 15:20:00,11.88,11.89,11.87,11.87,101624.0,11.7192,11.7291,11.7094,11.7094,101624.0
2017-01-30 15:30:00,11.87,11.89,11.87,11.87,252560.0,11.7094,11.7291,11.7094,11.7094,252560.0
2017-01-30 15:40:00,11.87,11.91,11.87,11.9,277792.0,11.7094,11.7488,11.7094,11.739,277792.0
2017-01-30 15:50:00,11.9,11.93,11.9,11.93,504248.0,11.739,11.7686,11.739,11.7686,504248.0
2017-01-31 09:30:00,11.84,11.86,11.82,11.83,477816.0,11.6798,11.6995,11.66,11.6699,477816.0
2017-01-31 09:40:00,11.83,11.83,11.8,11.83,276224.0,11.6699,11.6699,11.6403,11.6699,276224.0
2017-01-31 09:50:00,11.82,11.83,11.79,11.82,310544.0,11.66,11.6699,11.6304,11.66,310544.0
2017-01-31 10:00:00,11.81,11.82,11.77,11.78,529864.0,11.6502,11.66,11.6107,11.6206,529864.0
2017-01-31 10:10:00,11.78,11.84,11.78,11.83,286552.0,11.6206,11.6798,11.6206,11.6699,286552.0
2017-01-31 10:20:00,11.83,11.85,11.81,11.81,115656.0,11.6699,11.6896,11.6502,11.6502,115656.0
2017-01-31 10:30:00,11.81,11.85,11.81,11.81,116040.0,11.6502,11.6896,11.6502,11.6502,116040.0
2017-01-31 10:40:00,11.81,11.81,11.77,11.77,234064.0,11.6502,11.6502,11.6107,11.6107,234064.0
2017-01-31 10:50:00,11.77,11.8,11.77,11.79,360192.0,11.6107,11.6403,11.6107,11.6304,360192.0
2017-01-31 11:00:00,11.78,11.8,11.78,11.79,371560.0,11.6206,11.6403,11.6206,11.6304,371560.0
2017-01-31 11:10:00,11.79,11.8,11.78,11.79,87424.0,11.6304,11.6403,11.6206,11.6304,87424.0
2017-01-31 11:20:00,11.79,11.79,11.76,11.76,65168.0,11.6304,11.6304,11.6009,11.6009,65168.0
2017-01-31 11:30:00,11.77,11.77,11.74,11.75,258744.0,11.6107,11.6107,11.5811,11.591,258744.0
2017-01-31 11:40:00,11.74,11.75,11.74,11.74,94856.0,11.5811,11.591,11.5811,11.5811,94856.0
2017-01-31 11:50:00,11.75,11.75,11.74,11.74,48312.0,11.591,11.591,11.5811,11.5811,48312.0
2017-01-31 12:00:00,11.74,11.76,11.73,11.75,74944.0,11.5811,11.6009,11.5713,11.591,74944.0
2017-01-31 12:10:00,11.75,11.78,11.75,11.77,413952.0,11.591,11.6206,11.591,11.6107,413952.0
2017-01-31 12:20:00,11.77,11.78,11.77,11.77,193672.0,11.6107,11.6206,11.6107,11.6107,193672.0
2017-01-31 12:30:00,11.78,11.78,11.77,11.77,26400.0,11.6206,11.6206,11.6107,11.6107,26400.0
2017-01-31 12:40:00,11.77,11.79,11.76,11.78,61576.0,11.6107,11.6304,11.6009,11.6206,61576.0
2017-01-31 12:50:00,11.78,11.78,11.77,11.77,19200.0,11.6206,11.6206,11.6107,11.6107,19200.0
2017-01-31 13:00:00,11.78,11.78,11.77,11.77,12000.0,11.6206,11.6206,11.6107,11.6107,12000.0
2017-01-31 13:10:00,11.77,11.77,11.76,11.76,56120.0,11.6107,11.6107,11.6009,11.6009,56120.0
2017-01-31 13:20:00,11.76,11.79,11.76,11.79,55912.0,11.6009,11.6304,11.6009,11.6304,55912.0
2017-01-31 13:30:00,11.79,11.79,11.77,11.78,36800.0,11.6304,11.6304,11.6107,11.6206,36800.0
2017-01-31 13:40:00,11.78,11.78,11.77,11.77,36512.0,11.6206,11.6206,11.6107,11.6107,36512.0
2017-01-31 13:50:00,11.76,11.77,11.75,11.75,49200.0,11.6009,11.6107,11.591,11.591,49200.0
2017-01-31 14:00:00,11.76,11.77,11.75,11.76,222720.0,11.6009,11.6107,11.591,11.6009,222720.0
2017-01-31 14:10:00,11.76,11.78,11.76,11.77,142688.0,11.6009,11.6206,11.6009,11.6107,142688.0
2017-01-31 14:20:00,11.78,11.79,11.78,11.79,87432.0,11.6206,11.6304,11.6206,11.6304,87432.0
2017-01-31 14:30:00,11.79,11.8,11.78,11.8,65000.0,11.6304,11.6403,11.6206,11.6403,65000.0
2017-01-31 14:40:00,11.8,11.81,11.8,11.81,241056.0,11.6403,11.6502,11.6403,11.6502,241056.0
2017-01-31 14:50:00,11.82,11.82,11.81,11.82,219096.0,11.66,11.66,11.6502,11.66,219096.0
2017-01-31 15:00:00,11.82,11.83,11.82,11.82,161536.0,11.66,11.6699,11.66,11.66,161536.0
2017-01-31 15:10:00,11.83,11.84,11.82,11.84,265776.0,11.6699,11.6798,11.66,11.6798,265776.0
2017-01-31 15:20:00,11.84,11.85,11.84,11.84,98728.0,11.6798,11.6896,11.6798,11.6798,98728.0
2017-01-31 15:30:00,11.85,11.86,11.84,11.86,103104.0,11.6896,11.6995,11.6798,11.6995,103104.0
2017-01-31 15:40:00,11.86,11.87,11.85,11.86,215624.0,11.6995,11.7094,11.6896,11.6995,215624.0
2017-01-31 15:50:00,11.86,11.88,11.85,11.87,351752.0,11.6995,11.7192,11.6896,11.7094,351752.0
2017-02-01 09:30:00,12.03,12.08,12.03,12.06,1238088.0,11.8672,11.9165,11.8672,11.8968,1238088.0
2017-02-01 09:40:00,12.06,12.07,12.02,12.03,375160.0,11.8968,11.9067,11.8573,11.8672,375160.0
2017-02-01 09:50:00,12.04,12.04,12.02,12.03,236648.0,11.8771,11.8771,11.8573,11.8672,236648.0
2017-02-01 10:00:00,12.02,12.05,11.97,11.99,447488.0,11.8573,11.8869,11.808,11.8277,447488.0
2017-02-01 10:10:00,11.99,11.99,11.97,11.99,255992.0,11.8277,11.8277,11.808,11.8277,255992.0
2017-02-01 10:20:00,11.99,12.0,11.99,11.99,125240.0,11.8277,11.8376,11.8277,11.8277,125240.0
2017-02-01 10:30:00,11.99,12.01,11.93,11.94,341576.0,11.8277,11.8475,11.7686,11.7784,341576.0
2017-02-01 10:40:00,11.94,11.96,11.94,11.95,217192.0,11.7784,11.7981,11.7784,11.7883,217192.0
2017-02-01 10:50:00,11.96,11.97,11.93,11.94,290352.0,11.7981,11.808,11.7686,11.7784,290352.0
2017-02-01 11:00:00,11.95,11.97,11.95,11.97,167072.0,11.7883,11.808,11.7883,11.808,167072.0
2017-02-01 11:10:00,11.97,11.97,11.96,11.97,215752.0,11.808,11.808,11.7981,11.808,215752.0
2017-02-01 11:20:00,11.97,11.97,11.94,11.94,84144.0,11.808,11.808,11.7784,11.7784,84144.0
2017-02-01 11:30:00,11.94,11.95,11.94,11.95,62560.0,11.7784,11.7883,11.7784,11.7883,62560.0
2017-02-01 11:40:00,11.95,11.96,11.93,11.93,379392.0,11.7883,11.7981,11.7686,11.7686,379392.0
2017-02-01 11:50:00,11.93,11.95,11.93,11.95,80800.0,11.7686,11.7883,11.7686,11.7883,80800.0
2017-02-01 12:00:00,11.96,11.97,11.96,11.97,51840.0,11.7981,11.808,11.7981,11.808,51840.0
2017-02-01 12:10:00,11.97,11.97,11.96,11.96,78400.0,11.808,11.808,11.7981,11.7981,78400.0
2017-02-01 12:20:00,11.96,11.98,11.96,11.98,63344.0,11.7981,11.8179,11.7981,11.8179,63344.0
2017-02-01 12:30:00,11.98,12.0,11.98,12.0,126920.0,11.8179,11.8376,11.8179,11.8376,126920.0
2017-02-01 12:40:00,12.0,12.01,12.0,12.0,140592.0,11.8376,11.8475,11.8376,11.8376,140592.0
2017-02-01 12:50:00,12.0,12.0,11.99,11.99,58128.0,11.8376,11.8376,11.8277,11.8277,58128.0
2017-02-01 13:00:00,11.99,12.01,11.99,12.01,85232.0,11.8277,11.8475,11.8277,11.8475,85232.0
2017-02-01 13:10:00,12.01,12.01,12.0,12.01,67080.0,11.8475,11.8475,11.8376,11.8475,67080.0
2017-02-01 13:20:00,12.01,12.01,11.99,11.99,75056.0,11.8475,11.8475,11.8277,11.8277,75056.0
2017-02-01 13:30:00,12.0,12.0,11.99,11.99,62776.0,11.8376,11.8376,11.8277,11.8277,62776.0
2017-02-01 13:40:00,11.99,12.0,11.99,12.0,89600.0,11.8277,11.8376,11.8277,11.8376,89600.0
2017-02-01 13:50:00,11.99,12.0,11.97,11.97,303952.0,11.8277,11.8376,11.808,11.808,303952.0
2017-02-01 14:00:00,11.97,12.02,11.96,12.01,510392.0,11.808,11.8573,11.7981,11.8475,510392.0
2017-02-01 14:10:00,12.01,12.05,12.01,12.05,595720.0,11.8475,11.8869,11.8475,11.8869,595720.0
2017-02-01 14:20:00,12.05,12.05,12.02,12.04,217720.0,11.8869,11.8869,11.8573,11.8771,217720.0
2017-02-01 14:30:00,12.04,12.04,12.0,12.01,197592.0,11.8771,11.8771,11.8376,11.8475,197592.0
2017-02-01 14:40:00,12.01,12.01,11.99,12.01,191096.0,11.8475,11.8475,11.8277,11.8475,191096.0
2017-02-01 14:50:00,12.0,12.02,12.0,12.02,89200.0,11.8376,11.8573,11.8376,11.8573,89200.0
2017-02-01 15:00:00,12.02,12.04,12.02,12.03,180432.0,11.8573,11.8771,11.8573,11.8672,180432.0
2017-02-01 15:10:00,12.04,12.05,12.03,12.03,108392.0,11.8771,11.8869,11.8672,11.8672,108392.0
2017-02-01 15:20:00,12.04,12.06,12.04,12.06,73400.0,11.8771,11.8968,11.8771,11.8968,73400.0
2017-02-01 15:30:00,12.05,12.06,12.05,12.06,209536.0,11.8869,11.8968,11.8869,11.8968,209536.0
2017-02-01 15:40:00,12.06,12.07,12.04,12.05,311592.0,11.8968,11.9067,11.8771,11.8869,311592.0
2017-02-01 15:50:00,12.05,12.06,12.03,12.03,718776.0,11.8869,11.8968,11.8672,11.8672,718776.0
2017-02-02 09:30:00,11.99,11.99,11.92,11.97,810704.0,11.8277,11.8277,11.7587,11.808,810704.0
2017-02-02 09:40:00,11.97,12.03,11.96,12.02,541064.0,11.808,11.8672,11.7981,11.8573,541064.0
2017-02-02 09:50:00,12.02,12.06,12.01,12.06,219400.0,11.8573,11.8968,11.8475,11.8968,219400.0
2017-02-02 10:00:00,12.06,12.06,12.02,12.04,276904.0,11.8968,11.8968,11.8573,11.8771,276904.0
2017-02-02 10:10:00,12.03,12.06,12.03,12.04,166392.0,11.8672,11.8968,11.8672,11.8771,166392.0
2017-02-02 10:20:00,12.04,12.04,12.02,12.02,149136.0,11.8771,11.8771,11.8573,11.8573,149136.0
2017-02-02 10:30:00,12.03,12.04,12.02,12.02,65024.0,11.8672,11.8771,11.8573,11.8573,65024.0
2017-02-02 10:40:00,12.03,12.04,12.02,12.04,123024.0,11.8672,11.8771,11.8573,11.8771,123024.0
2017-02-02 10:50:00,12.04,12.07,12.03,12.07,257080.0,11.8771,11.9067,11.8672,11.9067,257080.0
2017-02-02 11:00:00,12.08,12.08,12.06,12.07,125744.0,11.9165,11.9165,11.8968,11.9067,125744.0
2017-02-02 11:10:00,12.07,12.07,12.06,12.07,90824.0,11.9067,11.9067,11.8968,11.9067,90824.0
2017-02-02 11:20:00,12.07,12.08,12.05,12.05,116560.0,11.9067,11.9165,11.8869,11.8869,116560.0
2017-02-02 11:30:00,12.05,12.06,12.05,12.05,110320.0,11.8869,11.8968,11.8869,11.8869,110320.0
2017-02-02 11:40:00,12.05,12.05,12.02,12.02,157600.0,11.8869,11.8869,11.8573,11.8573,157600.0
2017-02-02 11:50:00,12.01,12.01,11.97,11.98,116400.0,11.8475,11.8475,11.808,11.8179,116400.0
2017-02-02 12:00:00,11.97,11.99,11.97,11.98,81504.0,11.808,11.8277,11.808,11.8179,81504.0
2017-02-02 12:10:00,11.97,11.98,11.97,11.98,217608.0,11.808,11.8179,11.808,11.8179,217608.0
2017-02-02 12:20:00,11.98,11.99,11.97,11.99,81600.0,11.8179,11.8277,11.808,11.8277,81600.0
2017-02-02 12:30:00,11.99,12.0,11.99,12.0,106880.0,11.8277,11.8376,11.8277,11.8376,106880.0
2017-02-02 12:40:00,12.0,12.02,12.0,12.02,75744.0,11.8376,11.8573,11.8376,11.8573,75744.0
2017-02-02 12:50:00,12.03,12.03,12.0,12.0,70080.0,11.8672,11.8672,11.8376,11.8376,70080.0
2017-02-02 13:00:00,12.0,12.01,12.0,12.0,36688.0,11.8376,11.8475,11.8376,11.8376,36688.0
2017-02-02 13:10:00,12.0,12.0,11.99,11.99,15832.0,11.8376,11.8376,11.8277,11.8277,15832.0
2017-02-02 13:20:00,11.99,11.99,11.98,11.98,144200.0,11.8277,11.8277,11.8179,11.8179,144200.0
2017-02-02 13:30:00,11.98,11.99,11.98,11.99,42400.0,11.8179,11.8277,11.8179,11.8277,42400.0
2017-02-02 13:40:00,11.99,12.02,11.99,12.02,70080.0,11.8277,11.8573,11.8277,11.8573,70080.0
2017-02-02 13:50:00,12.02,12.03,12.01,12.01,38816.0,11.8573,11.8672,11.8475,11.8475,38816.0
2017-02-02 14:00:00,12.01,12.01,12.0,12.01,82584.0,11.8475,11.8475,11.8376,11.8475,82584.0
2017-02-02 14:10:00,12.0,12.01,11.99,11.99,51200.0,11.8376,11.8475,11.8277,11.8277,51200.0
2017-02-02 14:20:00,11.99,11.99,11.98,11.98,160272.0,11.8277,11.8277,11.8179,11.8179,160272.0
2017-02-02 14:30:00,11.97,11.99,11.96,11.99,239160.0,11.808,11.8277,11.7981,11.8277,239160.0
2017-02-02 14:40:00,11.99,11.99,11.98,11.98,27440.0,11.8277,11.8277,11.8179,11.8179,27440.0
2017-02-02 14:50:00,11.97,11.98,11.97,11.98,44000.0,11.808,11.8179,11.808,11.8179,44000.0
2017-02-02 15:00:00,11.99,12.0,11.98,11.99,70400.0,11.8277,11.8376,11.8179,11.8277,70400.0
2017-02-02 15:10:00,11.99,12.0,11.98,12.0,109640.0,11.8277,11.8376,11.8179,11.8376,109640.0
2017-02-02 15:20:00,12.0,12.01,12.0,12.01,176392.0,11.8376,11.8475,11.8376,11.8475,176392.0
2017-02-02 15:30:00,12.02,12.02,11.99,11.99,54400.0,11.8573,11.8573,11.8277,11.8277,54400.0
2017-02-02 15:40:00,12.0,12.02,12.0,12.02,162272.0,11.8376,11.8573,11.8376,11.8573,162272.0
2017-02-02 15:50:00,12.02,12.02,12.0,12.01,428152.0,11.8573,11.8573,11.8376,11.8475,428152.0
2017-02-03 09:30:00,12.04,12.07,12.02,12.06,463472.0,11.8771,11.9067,11.8573,11.8968,463472.0
2017-02-03 09:40:00,12.06,12.07,12.03,12.05,748944.0,11.8968,11.9067,11.8672,11.8869,748944.0
2017-02-03 09:50:00,12.05,12.05,12.04,12.05,173752.0,11.8869,11.8869,11.8771,11.8869,173752.0
2017-02-03 10:00:00,12.05,12.07,12.03,12.04,307856.0,11.8869,11.9067,11.8672,11.8771,307856.0
2017-02-03 10:10:00,12.05,12.06,12.04,12.06,185800.0,11.8869,11.8968,11.8771,11.8968,185800.0
2017-02-03 10:20:00,12.06,12.1,12.05,12.08,528096.0,11.8968,11.9363,11.8869,11.9165,528096.0
2017-02-03 10:30:00,12.08,12.08,12.05,12.06,241448.0,11.9165,11.9165,11.8869,11.8968,241448.0
2017-02-03 10:40:00,12.06,12.08,12.05,12.08,90048.0,11.8968,11.9165,11.8869,11.9165,90048.0
2017-02-03 10:50:00,12.08,12.08,12.06,12.06,156352.0,11.9165,11.9165,11.8968,11.8968,156352.0
2017-02-03 11:00:00,12.06,12.09,12.06,12.08,152112.0,11.8968,11.9264,11.8968,11.9165,152112.0
2017-02-03 11:10:00,12.08,12.09,12.06,12.06,34320.0,11.9165,11.9264,11.8968,11.8968,34320.0
2017-02-03 11:20:00,12.06,12.07,12.03,12.05,162760.0,11.8968,11.9067,11.8672,11.8869,162760.0
2017-02-03 11:30:00,12.04,12.05,12.02,12.03,271168.0,11.8771,11.8869,11.8573,11.8672,271168.0
2017-02-03 11:40:00,12.03,12.03,12.01,12.03,102704.0,11.8672,11.8672,11.8475,11.8672,102704.0
2017-02-03 11:50:00,12.03,12.04,12.03,12.04,35784.0,11.8672,11.8771,11.8672,11.8771,35784.0
2017-02-03 12:00:00,12.04,12.05,12.04,12.05,149120.0,11.8771,11.8869,11.8771,11.8869,149120.0
2017-02-03 12:10:00,12.04,12.05,12.04,12.05,39064.0,11.8771,11.8869,11.8771,11.8869,39064.0
2017-02-03 12:20:00,12.05,12.06,12.05,12.05,107552.0,11.8869,11.8968,11.8869,11.8869,107552.0
2017-02-03 12:30:00,12.05,12.06,12.05,12.06,38120.0,11.8869,11.8968,11.8869,11.8968,38120.0
2017-02-03 12:40:00,12.05,12.06,12.05,12.05,25688.0,11.8869,11.8968,11.8869,11.8869,25688.0
2017-02-03 12:50:00,12.06,12.06,12.05,12.05,36800.0,11.8968,11.8968,11.8869,11.8869,36800.0
2017-02-03 13:00:00,12.05,12.05,12.04,12.04,329200.0,11.8869,11.8869,11.8771,11.8771,329200.0
2017-02-03 13:10:00,12.04,12.05,12.04,12.05,161680.0,11.8771,11.8869,11.8771,11.8869,161680.0
2017-02-03 13:20:00,12.06,12.06,12.06,12.06,19648.0,11.8968,11.8968,11.8968,11.8968,19648.0
2017-02-03 13:30:00,12.06,12.06,12.04,12.04,90400.0,11.8968,11.8968,11.8771,11.8771,90400.0
2017-02-03 13:40:00,12.05,12.05,12.04,12.04,31200.0,11.8869,11.8869,11.8771,11.8771,31200.0
2017-02-03 13:50:00,12.04,12.05,12.04,12.05,75840.0,11.8771,11.8869,11.8771,11.8869,75840.0
2017-02-03 14:00:00,12.05,12.05,12.05,12.05,16800.0,11.8869,11.8869,11.8869,11.8869,16800.0
2017-02-03 14:10:00,12.06,12.06,12.05,12.06,43896.0,11.8968,11.8968,11.8869,11.8968,43896.0
2017-02-03 14:20:00,12.06,12.06,12.05,12.05,30240.0,11.8968,11.8968,11.8869,11.8869,30240.0
2017-02-03 14:30:00,12.06,12.06,12.06,12.06,29704.0,11.8968,11.8968,11.8968,11.8968,29704.0
2017-02-03 14:40:00,12.06,12.07,12.06,12.07,105920.0,11.8968,11.9067,11.8968,11.9067,105920.0
2017-02-03 14:50:00,12.06,12.07,12.06,12.06,27192.0,11.8968,11.9067,11.8968,11.8968,27192.0
2017-02-03 15:00:00,12.06,12.07,12.06,12.07,124040.0,11.8968,11.9067,11.8968,11.9067,124040.0
2017-02-03 15:10:00,12.07,12.08,12.07,12.08,58112.0,11.9067,11.9165,11.9067,11.9165,58112.0
2017-02-03 15:20:00,12.08,12.08,12.07,12.07,88496.0,11.9165,11.9165,11.9067,11.9067,88496.0
2017-02-03 15:30:00,12.07,12.07,12.07,12.07,217400.0,11.9067,11.9067,11.9067,11.9067,217400.0
2017-02-03 15:40:00,12.06,12.08,12.06,12.07,197504.0,11.8968,11.9165,11.8968,11.9067,197504.0
2017-02-03 15:50:00,12.07,12.08,12.06,12.08,432392.0,11.9067,11.9165,11.8968,11.9165,432392.0
2017-02-06 09:30:00,12.03,12.05,12.02,12.05,414408.0,11.8672,11.8869,11.8573,11.8869,414408.0
2017-02-06 09:40:00,12.05,12.05,12.02,12.03,159120.0,11.8869,11.8869,11.8573,11.8672,159120.0
2017-02-06 09:50:00,12.02,12.06,12.02,12.05,131800.0,11.8573,11.8968,11.8573,11.8869,131800.0
2017-02-06 10:00:00,12.05,12.06,12.05,12.05,90120.0,11.8869,11.8968,11.8869,11.8869,90120.0
2017-02-06 10:10:00,12.05,12.07,12.04,12.06,145920.0,11.8869,11.9067,11.8771,11.8968,145920.0
2017-02-06 10:20:00,12.07,12.07,12.07,12.07,12400.0,11.9067,11.9067,11.9067,11.9067,12400.0
2017-02-06 10:30:00,12.07,12.07,12.05,12.06,63600.0,11.9067,11.9067,11.8869,11.8968,63600.0
2017-02-06 10:40:00,12.06,12.08,12.06,12.06,82720.0,11.8968,11.9165,11.8968,11.8968,82720.0
2017-02-06 10:50:00,12.06,12.07,12.05,12.05,154336.0,11.8968,11.9067,11.8869,11.8869,154336.0
2017-02-06 11:00:00,12.05,12.07,12.05,12.06,218920.0,11.8869,11.9067,11.8869,11.8968,218920.0
2017-02-06 11:10:00,12.07,12.09,12.07,12.08,85048.0,11.9067,11.9264,11.9067,11.9165,85048.0
2017-02-06 11:20:00,12.08,12.11,12.08,12.11,650880.0,11.9165,11.9461,11.9165,11.9461,650880.0
2017-02-06 11:30:00,12.1,12.11,12.1,12.1,40000.0,11.9363,11.9461,11.9363,11.9363,40000.0
2017-02-06 11:40:00,12.1,12.1,12.08,12.09,92800.0,11.9363,11.9363,11.9165,11.9264,92800.0
2017-02-06 11:50:00,12.09,12.09,12.08,12.09,32000.0,11.9264,11.9264,11.9165,11.9264,32000.0
2017-02-06 12:00:00,12.09,12.09,12.08,12.08,50400.0,11.9264,11.9264,11.9165,11.9165,50400.0
2017-02-06 12:10:00,12.08,12.09,12.08,12.09,105064.0,11.9165,11.9264,11.9165,11.9264,105064.0
2017-02-06 12:20:00,12.08,12.09,12.08,12.09,54000.0,11.9165,11.9264,11.9165,11.9264,54000.0
2017-02-06 12:30:00,12.08,12.08,12.07,12.08,19200.0,11.9165,11.9165,11.9067,11.9165,19200.0
2017-02-06 12:40:00,12.08,12.08,12.07,12.08,20720.0,11.9165,11.9165,11.9067,11.9165,20720.0
2017-02-06 12:50:00,12.07,12.08,12.07,12.07,25600.0,11.9067,11.9165,11.9067,11.9067,25600.0
2017-02-06 13:00:00,12.08,12.08,12.06,12.07,61600.0,11.9165,11.9165,11.8968,11.9067,61600.0
2017-02-06 13:10:00,12.07,12.07,12.05,12.06,149424.0,11.9067,11.9067,11.8869,11.8968,149424.0
2017-02-06 13:20:00,12.06,12.07,12.06,12.06,81808.0,11.8968,11.9067,11.8968,11.8968,81808.0
2017-02-06 13:30:00,12.06,12.06,12.05,12.05,11200.0,11.8968,11.8968,11.8869,11.8869,11200.0
2017-02-06 13:40:00,12.05,12.05,12.05,12.05,53600.0,11.8869,11.8869,11.8869,11.8869,53600.0
2017-02-06 13:50:00,12.06,12.08,12.06,12.07,20000.0,11.8968,11.9165,11.8968,11.9067,20000.0
2017-02-06 14:00:00,12.07,12.07,12.06,12.06,16824.0,11.9067,11.9067,11.8968,11.8968,16824.0
2017-02-06 14:10:00,12.06,12.08,12.06,12.07,70456.0,11.8968,11.9165,11.8968,11.9067,70456.0
2017-02-06 14:20:00,12.07,12.08,12.07,12.07,36400.0,11.9067,11.9165,11.9067,11.9067,36400.0
2017-02-06 14:30:00,12.07,12.08,12.07,12.07,44800.0,11.9067,11.9165,11.9067,11.9067,44800.0
2017-02-06 14:40:00,12.07,12.08,12.07,12.07,100464.0,11.9067,11.9165,11.9067,11.9067,100464.0
2017-02-06 14:50:00,12.07,12.08,12.07,12.08,57824.0,11.9067,11.9165,11.9067,11.9165,57824.0
2017-02-06 15:00:00,12.08,12.08,12.08,12.08,9744.0,11.9165,11.9165,11.9165,11.9165,9744.0
2017-02-06 15:10:00,12.09,12.09,12.08,12.09,16512.0,11.9264,11.9264,11.9165,11.9264,16512.0
2017-02-06 15:20:00,12.09,12.09,12.08,12.09,54192.0,11.9264,11.9264,11.9165,11.9264,54192.0
2017-02-06 15:30:00,12.09,12.09,12.08,12.09,219552.0,11.9264,11.9264,11.9165,11.9264,219552.0
2017-02-06 15:40:00,12.09,12.1,12.08,12.08,128024.0,11.9264,11.9363,11.9165,11.9165,128024.0
2017-02-06 15:50:00,12.08,12.11,12.08,12.11,629096.0,11.9165,11.9461,11.9165,11.9461,629096.0
2017-02-07 09:30:00,12.15,12.18,12.14,12.18,992032.0,11.9856,12.0152,11.9757,12.0152,992032.0
2017-02-07 09:40:00,12.18,12.19,12.16,12.18,209528.0,12.0152,12.025,11.9954,12.0152,209528.0
2017-02-07 09:50:00,12.18,12.19,12.17,12.18,135936.0,12.0152,12.025,12.0053,12.0152,135936.0
2017-02-07 10:00:00,12.18,12.2,12.18,12.2,65600.0,12.0152,12.0349,12.0152,12.0349,65600.0
2017-02-07 10:10:00,12.2,12.21,12.2,12.21,82160.0,12.0349,12.0448,12.0349,12.0448,82160.0
2017-02-07 10:20:00,12.2,12.21,12.19,12.19,200888.0,12.0349,12.0448,12.025,12.025,200888.0
2017-02-07 10:30:00,12.19,12.21,12.19,12.21,177600.0,12.025,12.0448,12.025,12.0448,177600.0
2017-02-07 10:40:00,12.21,12.23,12.21,12.23,130240.0,12.0448,12.0645,12.0448,12.0645,130240.0
2017-02-07 10:50:00,12.23,12.24,12.23,12.23,87200.0,12.0645,12.0744,12.0645,12.0645,87200.0
2017-02-07 11:00:00,12.23,12.24,12.22,12.24,142328.0,12.0645,12.0744,12.0546,12.0744,142328.0
2017-02-07 11:10:00,12.24,12.24,12.21,12.21,87544.0,12.0744,12.0744,12.0448,12.0448,87544.0
2017-02-07 11:20:00,12.21,12.21,12.19,12.2,88608.0,12.0448,12.0448,12.025,12.0349,88608.0
2017-02-07 11:30:00,12.2,12.21,12.2,12.21,121984.0,12.0349,12.0448,12.0349,12.0448,121984.0
2017-02-07 11:40:00,12.21,12.22,12.2,12.22,75448.0,12.0448,12.0546,12.0349,12.0546,75448.0
2017-02-07 11:50:00,12.21,12.22,12.21,12.22,71560.0,12.0448,12.0546,12.0448,12.0546,71560.0
2017-02-07 12:00:00,12.22,12.23,12.21,12.22,81184.0,12.0546,12.0645,12.0448,12.0546,81184.0
2017-02-07 12:10:00,12.22,12.22,12.21,12.21,83680.0,12.0546,12.0546,12.0448,12.0448,83680.0
2017-02-07 12:20:00,12.21,12.21,12.18,12.19,191544.0,12.0448,12.0448,12.0152,12.025,191544.0
2017-02-07 12:30:00,12.19,12.2,12.18,12.2,150048.0,12.025,12.0349,12.0152,12.0349,150048.0
2017-02-07 12:40:00,12.2,12.2,12.16,12.16,475136.0,12.0349,12.0349,11.9954,11.9954,475136.0
2017-02-07 12:50:00,12.16,12.18,12.15,12.17,140800.0,11.9954,12.0152,11.9856,12.0053,140800.0
2017-02-07 13:00:00,12.17,12.17,12.16,12.17,145520.0,12.0053,12.0053,11.9954,12.0053,145520.0
2017-02-07 13:10:00,12.17,12.19,12.17,12.19,222392.0,12.0053,12.025,12.0053,12.025,222392.0
2017-02-07 13:20:00,12.19,12.19,12.18,12.19,70928.0,12.025,12.025,12.0152,12.025,70928.0
2017-02-07 13:30:00,12.19,12.2,12.19,12.19,113968.0,12.025,12.0349,12.025,12.025,113968.0
2017-02-07 13:40:00,12.19,12.2,12.19,12.2,43592.0,12.025,12.0349,12.025,12.0349,43592.0
2017-02-07 13:50:00,12.2,12.21,12.19,12.2,107224.0,12.0349,12.0448,12.025,12.0349,107224.0
2017-02-07 14:00:00,12.2,12.21,12.19,12.19,186984.0,12.0349,12.0448,12.025,12.025,186984.0
2017-02-07 14:10:00,12.19,12.19,12.18,12.18,66512.0,12.025,12.025,12.0152,12.0152,66512.0
2017-02-07 14:20:00,12.18,12.18,12.17,12.18,77568.0,12.0152,12.0152,12.0053,12.0152,77568.0
2017-02-07 14:30:00,12.18,12.19,12.17,12.17,134400.0,12.0152,12.025,12.0053,12.0053,134400.0
2017-02-07 14:40:00,12.17,12.18,12.17,12.18,45600.0,12.0053,12.0152,12.0053,12.0152,45600.0
2017-02-07 14:50:00,12.18,12.18,12.18,12.18,29040.0,12.0152,12.0152,12.0152,12.0152,29040.0
2017-02-07 15:00:00,12.18,12.2,12.18,12.19,71200.0,12.0152,12.0349,12.0152,12.025,71200.0
2017-02-07 15:10:00,12.2,12.2,12.18,12.18,115320.0,12.0349,12.0349,12.0152,12.0152,115320.0
2017-02-07 15:20:00,12.18,12.19,12.17,12.19,112176.0,12.0152,12.025,12.0053,12.025,112176.0
2017-02-07 15:30:00,12.19,12.19,12.17,12.18,108800.0,12.025,12.025,12.0053,12.0152,108800.0
2017-02-07 15:40:00,12.18,12.18,12.17,12.17,285824.0,12.0152,12.0152,12.0053,12.0053,285824.0
2017-02-07 15:50:00,12.17,12.19,12.17,12.19,594736.0,12.0053,12.025,12.0053,12.025,594736.0
2017-02-08 09:30:00,12.16,12.17,12.14,12.15,480152.0,11.9954,12.0053,11.9757,11.9856,480152.0
2017-02-08 09:40:00,12.15,12.16,12.12,12.12,276136.0,11.9856,11.9954,11.956,11.956,276136.0
2017-02-08 09:50:00,12.12,12.15,12.12,12.15,124392.0,11.956,11.9856,11.956,11.9856,124392.0
2017-02-08 10:00:00,12.15,12.17,12.15,12.16,235488.0,11.9856,12.0053,11.9856,11.9954,235488.0
2017-02-08 10:10:00,12.16,12.2,12.15,12.19,211424.0,11.9954,12.0349,11.9856,12.025,211424.0
2017-02-08 10:20:00,12.19,12.2,12.19,12.2,104944.0,12.025,12.0349,12.025,12.0349,104944.0
2017-02-08 10:30:00,12.2,12.2,12.18,12.2,86136.0,12.0349,12.0349,12.0152,12.0349,86136.0
2017-02-08 10:40:00,12.2,12.24,12.19,12.23,389000.0,12.0349,12.0744,12.025,12.0645,389000.0
2017-02-08 10:50:00,12.23,12.24,12.21,12.23,178392.0,12.0645,12.0744,12.0448,12.0645,178392.0
2017-02-08 11:00:00,12.23,12.25,12.23,12.23,76728.0,12.0645,12.0842,12.0645,12.0645,76728.0
2017-02-08 11:10:00,12.23,12.24,12.23,12.24,134400.0,12.0645,12.0744,12.0645,12.0744,134400.0
2017-02-08 11:20:00,12.23,12.24,12.22,12.22,79200.0,12.0645,12.0744,12.0546,12.0546,79200.0
2017-02-08 11:30:00,12.22,12.23,12.22,12.22,66800.0,12.0546,12.0645,12.0546,12.0546,66800.0
2017-02-08 11:40:00,12.23,12.23,12.21,12.23,33120.0,12.0645,12.0645,12.0448,12.0645,33120.0
2017-02-08 11:50:00,12.22,12.23,12.22,12.22,14408.0,12.0546,12.0645,12.0546,12.0546,14408.0
2017-02-08 12:00:00,12.22,12.24,12.22,12.24,99480.0,12.0546,12.0744,12.0546,12.0744,99480.0
2017-02-08 12:10:00,12.24,12.24,12.23,12.24,30528.0,12.0744,12.0744,12.0645,12.0744,30528.0
2017-02-08 12:20:00,12.24,12.24,12.22,12.22,52896.0,12.0744,12.0744,12.0546,12.0546,52896.0
2017-02-08 12:30:00,12.22,12.22,12.2,12.2,68000.0,12.0546,12.0546,12.0349,12.0349,68000.0
2017-02-08 12:40:00,12.21,12.21,12.2,12.21,78624.0,12.0448,12.0448,12.0349,12.0448,78624.0
2017-02-08 12:50:00,12.21,12.22,12.21,12.22,109600.0,12.0448,12.0546,12.0448,12.0546,109600.0
2017-02-08 13:00:00,12.22,12.23,12.22,12.23,82352.0,12.0546,12.0645,12.0546,12.0645,82352.0
2017-02-08 13:10:00,12.23,12.23,12.22,12.23,20000.0,12.0645,12.0645,12.0546,12.0645,20000.0
2017-02-08 13:20:00,12.23,12.24,12.23,12.24,38400.0,12.0645,12.0744,12.0645,12.0744,38400.0
2017-02-08 13:30:00,12.23,12.24,12.23,12.24,20960.0,12.0645,12.0744,12.0645,12.0744,20960.0
2017-02-08 13:40:00,12.24,12.25,12.23,12.24,98544.0,12.0744,12.0842,12.0645,12.0744,98544.0
2017-02-08 13:50:00,12.24,12.24,12.24,12.24,21176.0,12.0744,12.0744,12.0744,12.0744,21176.0
2017-02-08 14:00:00,12.24,12.24,12.24,12.24,56032.0,12.0744,12.0744,12.0744,12.0744,56032.0
2017-02-08 14:10:00,12.24,12.26,12.24,12.26,119232.0,12.0744,12.0941,12.0744,12.0941,119232.0
2017-02-08 14:20:00,12.26,12.26,12.24,12.24,49880.0,12.0941,12.0941,12.0744,12.0744,49880.0
2017-02-08 14:30:00,12.24,12.25,12.24,12.25,64800.0,12.0744,12.0842,12.0744,12.0842,64800.0
2017-02-08 14:40:00,12.25,12.25,12.24,12.25,51168.0,12.0842,12.0842,12.0744,12.0842,51168.0
2017-02-08 14:50:00,12.24,12.25,12.24,12.25,68000.0,12.0744,12.0842,12.0744,12.0842,68000.0
2017-02-08 15:00:00,12.24,12.25,12.23,12.25,116880.0,12.0744,12.0842,12.0645,12.0842,116880.0
2017-02-08 15:10:00,12.25,12.26,12.24,12.26,63992.0,12.0842,12.0941,12.0744,12.0941,63992.0
2017-02-08 15:20:00,12.25,12.26,12.25,12.26,34048.0,12.0842,12.0941,12.0842,12.0941,34048.0
2017-02-08 15:30:00,12.26,12.27,12.26,12.26,79896.0,12.0941,12.104,12.0941,12.0941,79896.0
2017-02-08 15:40:00,12.26,12.27,12.25,12.26,198000.0,12.0941,12.104,12.0842,12.0941,198000.0
2017-02-08 15:50:00,12.26,12.27,12.23,12.24,316312.0,12.0941,12.104,12.0645,12.0744,316312.0
2017-02-09 09:30:00,12.26,12.29,12.24,12.28,451784.0,12.0941,12.1237,12.0744,12.1138,451784.0
2017-02-09 09:40:00,12.28,12.3,12.28,12.29,257856.0,12.1138,12.1335,12.1138,12.1237,257856.0
2017-02-09 09:50:00,12.29,12.3,12.27,12.27,378976.0,12.1237,12.1335,12.104,12.104,378976.0
2017-02-09 10:00:00,12.28,12.29,12.27,12.29,242000.0,12.1138,12.1237,12.104,12.1237,242000.0
2017-02-09 10:10:00,12.28,12.28,12.26,12.28,275728.0,12.1138,12.1138,12.0941,12.1138,275728.0
2017-02-09 10:20:00,12.28,12.31,12.28,12.3,346184.0,12.1138,12.1434,12.1138,12.1335,346184.0
2017-02-09 10:30:00,12.31,12.32,12.29,12.29,259848.0,12.1434,12.1533,12.1237,12.1237,259848.0
2017-02-09 10:40:00,12.29,12.31,12.29,12.31,193048.0,12.1237,12.1434,12.1237,12.1434,193048.0
2017-02-09 10:50:00,12.31,12.31,12.3,12.31,159272.0,12.1434,12.1434,12.1335,12.1434,159272.0
2017-02-09 11:00:00,12.31,12.31,12.31,12.31,125480.0,12.1434,12.1434,12.1434,12.1434,125480.0
2017-02-09 11:10:00,12.31,12.34,12.31,12.34,629768.0,12.1434,12.173,12.1434,12.173,629768.0
2017-02-09 11:20:00,12.33,12.36,12.33,12.35,182520.0,12.1631,12.1927,12.1631,12.1829,182520.0
2017-02-09 11:30:00,12.36,12.37,12.36,12.36,254648.0,12.1927,12.2026,12.1927,12.1927,254648.0
2017-02-09 11:40:00,12.36,12.37,12.35,12.36,502968.0,12.1927,12.2026,12.1829,12.1927,502968.0
2017-02-09 11:50:00,12.36,12.37,12.35,12.36,110800.0,12.1927,12.2026,12.1829,12.1927,110800.0
2017-02-09 12:00:00,12.36,12.36,12.35,12.35,139912.0,12.1927,12.1927,12.1829,12.1829,139912.0
2017-02-09 12:10:00,12.35,12.36,12.35,12.35,71176.0,12.1829,12.1927,12.1829,12.1829,71176.0
2017-02-09 12:20:00,12.35,12.35,12.34,12.34,104320.0,12.1829,12.1829,12.173,12.173,104320.0
2017-02-09 12:30:00,12.34,12.34,12.34,12.34,34600.0,12.173,12.173,12.173,12.173,34600.0
2017-02-09 12:40:00,12.34,12.34,12.32,12.32,132640.0,12.173,12.173,12.1533,12.1533,132640.0
2017-02-09 12:50:00,12.32,12.34,12.32,12.34,300688.0,12.1533,12.173,12.1533,12.173,300688.0
2017-02-09 13:00:00,12.33,12.34,12.33,12.34,124032.0,12.1631,12.173,12.1631,12.173,124032.0
2017-02-09 13:10:00,12.34,12.35,12.33,12.35,63312.0,12.173,12.1829,12.1631,12.1829,63312.0
2017-02-09 13:20:00,12.34,12.35,12.34,12.35,45600.0,12.173,12.1829,12.173,12.1829,45600.0
2017-02-09 13:30:00,12.35,12.35,12.33,12.33,52624.0,12.1829,12.1829,12.1631,12.1631,52624.0
2017-02-09 13:40:00,12.34,12.35,12.34,12.35,98400.0,12.173,12.1829,12.173,12.1829,98400.0
2017-02-09 13:50:00,12.35,12.36,12.35,12.36,96352.0,12.1829,12.1927,12.1829,12.1927,96352.0
2017-02-09 14:00:00,12.36,12.36,12.35,12.36,52192.0,12.1927,12.1927,12.1829,12.1927,52192.0
2017-02-09 14:10:00,12.36,12.36,12.36,12.36,40568.0,12.1927,12.1927,12.1927,12.1927,40568.0
2017-02-09 14:20:00,12.36,12.37,12.35,12.36,51200.0,12.1927,12.2026,12.1829,12.1927,51200.0
2017-02-09 14:30:00,12.36,12.38,12.36,12.37,95920.0,12.1927,12.2125,12.1927,12.2026,95920.0
2017-02-09 14:40:00,12.37,12.37,12.36,12.36,113504.0,12.2026,12.2026,12.1927,12.1927,113504.0
2017-02-09 14:50:00,12.36,12.37,12.36,12.37,101656.0,12.1927,12.2026,12.1927,12.2026,101656.0
2017-02-09 15:00:00,12.37,12.37,12.37,12.37,59200.0,12.2026,12.2026,12.2026,12.2026,59200.0
2017-02-09 15:10:00,12.37,12.37,12.36,12.36,84000.0,12.2026,12.2026,12.1927,12.1927,84000.0
2017-02-09 15:20:00,12.36,12.36,12.35,12.35,57704.0,12.1927,12.1927,12.1829,12.1829,57704.0
2017-02-09 15:30:00,12.35,12.35,12.34,12.34,295368.0,12.1829,12.1829,12.173,12.173,295368.0
2017-02-09 15:40:00,12.35,12.35,12.32,12.33,238008.0,12.1829,12.1829,12.1533,12.1631,238008.0
2017-02-09 15:50:00,12.33,12.35,12.32,12.32,584008.0,12.1631,12.1829,12.1533,12.1533,584008.0
2017-02-10 09:30:00,12.37,12.39,12.35,12.37,812256.0,12.2026,12.2223,12.1829,12.2026,812256.0
2017-02-10 09:40:00,12.36,12.38,12.36,12.36,216672.0,12.1927,12.2125,12.1927,12.1927,216672.0
2017-02-10 09:50:00,12.36,12.36,12.34,12.35,246024.0,12.1927,12.1927,12.173,12.1829,246024.0
2017-02-10 10:00:00,12.35,12.36,12.34,12.34,280320.0,12.1829,12.1927,12.173,12.173,280320.0
2017-02-10 10:10:00,12.34,12.37,12.34,12.36,381608.0,12.173,12.2026,12.173,12.1927,381608.0
2017-02-10 10:20:00,12.36,12.38,12.36,12.37,131920.0,12.1927,12.2125,12.1927,12.2026,131920.0
2017-02-10 10:30:00,12.38,12.4,12.38,12.39,200072.0,12.2125,12.2322,12.2125,12.2223,200072.0
2017-02-10 10:40:00,12.4,12.4,12.39,12.4,100000.0,12.2322,12.2322,12.2223,12.2322,100000.0
2017-02-10 10:50:00,12.4,12.4,12.38,12.39,496320.0,12.2322,12.2322,12.2125,12.2223,496320.0
2017-02-10 11:00:00,12.39,12.39,12.37,12.38,123384.0,12.2223,12.2223,12.2026,12.2125,123384.0
2017-02-10 11:10:00,12.38,12.4,12.38,12.4,198840.0,12.2125,12.2322,12.2125,12.2322,198840.0
2017-02-10 11:20:00,12.4,12.4,12.38,12.38,166560.0,12.2322,12.2322,12.2125,12.2125,166560.0
2017-02-10 11:30:00,12.38,12.39,12.37,12.38,223920.0,12.2125,12.2223,12.2026,12.2125,223920.0
2017-02-10 11:40:00,12.38,12.39,12.37,12.39,46400.0,12.2125,12.2223,12.2026,12.2223,46400.0
2017-02-10 11:50:00,12.39,12.4,12.39,12.4,74400.0,12.2223,12.2322,12.2223,12.2322,74400.0
2017-02-10 12:00:00,12.4,12.41,12.38,12.4,124416.0,12.2322,12.2421,12.2125,12.2322,124416.0
2017-02-10 12:10:00,12.4,12.41,12.4,12.4,70312.0,12.2322,12.2421,12.2322,12.2322,70312.0
2017-02-10 12:20:00,12.4,12.41,12.4,12.41,161264.0,12.2322,12.2421,12.2322,12.2421,161264.0
2017-02-10 12:30:00,12.4,12.41,12.4,12.41,26400.0,12.2322,12.2421,12.2322,12.2421,26400.0
2017-02-10 12:40:00,12.41,12.41,12.4,12.41,27808.0,12.2421,12.2421,12.2322,12.2421,27808.0
2017-02-10 12:50:00,12.41,12.42,12.41,12.41,34120.0,12.2421,12.2519,12.2421,12.2421,34120.0
2017-02-10 13:00:00,12.41,12.43,12.41,12.43,108144.0,12.2421,12.2618,12.2421,12.2618,108144.0
2017-02-10 13:10:00,12.42,12.44,12.42,12.43,164488.0,12.2519,12.2717,12.2519,12.2618,164488.0
2017-02-10 13:20:00,12.43,12.43,12.42,12.42,62200.0,12.2618,12.2618,12.2519,12.2519,62200.0
2017-02-10 13:30:00,12.42,12.43,12.42,12.43,19112.0,12.2519,12.2618,12.2519,12.2618,19112.0
2017-02-10 13:40:00,12.43,12.44,12.42,12.43,164040.0,12.2618,12.2717,12.2519,12.2618,164040.0
2017-02-10 13:50:00,12.44,12.44,12.41,12.42,60000.0,12.2717,12.2717,12.2421,12.2519,60000.0
2017-02-10 14:00:00,12.42,12.42,12.41,12.42,57544.0,12.2519,12.2519,12.2421,12.2519,57544.0
2017-02-10 14:10:00,12.42,12.43,12.42,12.43,95688.0,12.2519,12.2618,12.2519,12.2618,95688.0
2017-02-10 14:20:00,12.43,12.43,12.41,12.42,77200.0,12.2618,12.2618,12.2421,12.2519,77200.0
2017-02-10 14:30:00,12.42,12.42,12.41,12.42,60976.0,12.2519,12.2519,12.2421,12.2519,60976.0
2017-02-10 14:40:00,12.42,12.42,12.41,12.41,93600.0,12.2519,12.2519,12.2421,12.2421,93600.0
2017-02-10 14:50:00,12.41,12.41,12.4,12.4,195264.0,12.2421,12.2421,12.2322,12.2322,195264.0
2017-02-10 15:00:00,12.4,12.42,12.4,12.41,181312.0,12.2322,12.2519,12.2322,12.2421,181312.0
2017-02-10 15:10:00,12.42,12.42,12.4,12.4,264832.0,12.2519,12.2519,12.2322,12.2322,264832.0
2017-02-10 15:20:00,12.4,12.41,12.4,12.4,235712.0,12.2322,12.2421,12.2322,12.2322,235712.0
2017-02-10 15:30:00,12.41,12.41,12.41,12.41,369688.0,12.2421,12.2421,12.2421,12.2421,369688.0
2017-02-10 15:40:00,12.41,12.42,12.4,12.4,440176.0,12.2421,12.2519,12.2322,12.2322,440176.0
2017-02-10 15:50:00,12.4,12.41,12.4,12.4,1642032.0,12.2322,12.2421,12.2322,12.2322,1642032.0
2017-02-13 09:30:00,12.48,12.49,12.47,12.49,1161200.0,12.3111,12.321,12.3012,12.321,1161200.0
2017-02-13 09:40:00,12.48,12.5,12.48,12.5,319600.0,12.3111,12.3308,12.3111,12.3308,319600.0
2017-02-13 09:50:00,12.5,12.5,12.49,12.49,472488.0,12.3308,12.3308,12.321,12.321,472488.0
2017-02-13 10:00:00,12.5,12.52,12.5,12.51,149760.0,12.3308,12.3506,12.3308,12.3407,149760.0
2017-02-13 10:10:00,12.51,12.52,12.51,12.51,104008.0,12.3407,12.3506,12.3407,12.3407,104008.0
2017-02-13 10:20:00,12.51,12.52,12.51,12.52,146360.0,12.3407,12.3506,12.3407,12.3506,146360.0
2017-02-13 10:30:00,12.52,12.52,12.49,12.5,165824.0,12.3506,12.3506,12.321,12.3308,165824.0
2017-02-13 10:40:00,12.51,12.51,12.51,12.51,84896.0,12.3407,12.3407,12.3407,12.3407,84896.0
2017-02-13 10:50:00,12.51,12.52,12.5,12.52,135792.0,12.3407,12.3506,12.3308,12.3506,135792.0
2017-02-13 11:00:00,12.52,12.52,12.5,12.51,228504.0,12.3506,12.3506,12.3308,12.3407,228504.0
2017-02-13 11:10:00,12.5,12.51,12.5,12.51,31880.0,12.3308,12.3407,12.3308,12.3407,31880.0
2017-02-13 11:20:00,12.51,12.53,12.51,12.53,364264.0,12.3407,12.3604,12.3407,12.3604,364264.0
2017-02-13 11:30:00,12.52,12.53,12.52,12.52,65096.0,12.3506,12.3604,12.3506,12.3506,65096.0
2017-02-13 11:40:00,12.52,12.53,12.52,12.53,260704.0,12.3506,12.3604,12.3506,12.3604,260704.0
2017-02-13 11:50:00,12.52,12.52,12.52,12.52,44816.0,12.3506,12.3506,12.3506,12.3506,44816.0
2017-02-13 12:00:00,12.52,12.53,12.52,12.53,248568.0,12.3506,12.3604,12.3506,12.3604,248568.0
2017-02-13 12:10:00,12.53,12.53,12.53,12.53,50272.0,12.3604,12.3604,12.3604,12.3604,50272.0
2017-02-13 12:20:00,12.53,12.53,12.53,12.53,42264.0,12.3604,12.3604,12.3604,12.3604,42264.0
2017-02-13 12:30:00,12.53,12.54,12.53,12.54,55200.0,12.3604,12.3703,12.3604,12.3703,55200.0
2017-02-13 12:40:00,12.54,12.55,12.54,12.54,74640.0,12.3703,12.3802,12.3703,12.3703,74640.0
2017-02-13 12:50:00,12.54,12.55,12.54,12.54,170880.0,12.3703,12.3802,12.3703,12.3703,170880.0
2017-02-13 13:00:00,12.54,12.55,12.53,12.54,75480.0,12.3703,12.3802,12.3604,12.3703,75480.0
2017-02-13 13:10:00,12.53,12.55,12.53,12.55,278152.0,12.3604,12.3802,12.3604,12.3802,278152.0
2017-02-13 13:20:00,12.55,12.56,12.55,12.56,150440.0,12.3802,12.39,12.3802,12.39,150440.0
2017-02-13 13:30:00,12.56,12.56,12.55,12.56,71568.0,12.39,12.39,12.3802,12.39,71568.0
2017-02-13 13:40:00,12.56,12.56,12.55,12.55,94048.0,12.39,12.39,12.3802,12.3802,94048.0
2017-02-13 13:50:00,12.55,12.56,12.55,12.56,150384.0,12.3802,12.39,12.3802,12.39,150384.0
2017-02-13 14:00:00,12.56,12.57,12.55,12.57,87600.0,12.39,12.3999,12.3802,12.3999,87600.0
2017-02-13 14:10:00,12.56,12.57,12.56,12.56,60656.0,12.39,12.3999,12.39,12.39,60656.0
2017-02-13 14:20:00,12.57,12.57,12.56,12.56,44240.0,12.3999,12.3999,12.39,12.39,44240.0
2017-02-13 14:30:00,12.56,12.56,12.55,12.55,95200.0,12.39,12.39,12.3802,12.3802,95200.0
2017-02-13 14:40:00,12.56,12.57,12.56,12.56,235744.0,12.39,12.3999,12.39,12.39,235744.0
2017-02-13 14:50:00,12.56,12.56,12.55,12.55,39600.0,12.39,12.39,12.3802,12.3802,39600.0
2017-02-13 15:00:00,12.55,12.56,12.55,12.56,88160.0,12.3802,12.39,12.3802,12.39,88160.0
2017-02-13 15:10:00,12.56,12.57,12.56,12.56,99600.0,12.39,12.3999,12.39,12.39,99600.0
2017-02-13 15:20:00,12.56,12.56,12.55,12.56,61512.0,12.39,12.39,12.3802,12.39,61512.0
2017-02-13 15:30:00,12.56,12.56,12.55,12.55,205392.0,12.39,12.39,12.3802,12.3802,205392.0
2017-02-13 15:40:00,12.55,12.55,12.54,12.55,167944.0,12.3802,12.3802,12.3703,12.3802,167944.0
2017-02-13 15:50:00,12.55,12.55,12.53,12.54,350528.0,12.3802,12.3802,12.3604,12.3703,350528.0
2017-02-14 09:30:00,12.55,12.55,12.52,12.55,578072.0,12.3802,12.3802,12.3506,12.3802,578072.0
2017-02-14 09:40:00,12.55,12.55,12.53,12.53,438864.0,12.3802,12.3802,12.3604,12.3604,438864.0
2017-02-14 09:50:00,12.54,12.55,12.54,12.54,224120.0,12.3703,12.3802,12.3703,12.3703,224120.0
2017-02-14 10:00:00,12.54,12.54,12.5,12.51,480184.0,12.3703,12.3703,12.3308,12.3407,480184.0
2017-02-14 10:10:00,12.51,12.55,12.51,12.53,232304.0,12.3407,12.3802,12.3407,12.3604,232304.0
2017-02-14 10:20:00,12.54,12.54,12.52,12.53,122304.0,12.3703,12.3703,12.3506,12.3604,122304.0
2017-02-14 10:30:00,12.53,12.53,12.47,12.49,228000.0,12.3604,12.3604,12.3012,12.321,228000.0
2017-02-14 10:40:00,12.49,12.51,12.49,12.51,174104.0,12.321,12.3407,12.321,12.3407,174104.0
2017-02-14 10:50:00,12.51,12.52,12.5,12.51,149600.0,12.3407,12.3506,12.3308,12.3407,149600.0
2017-02-14 11:00:00,12.51,12.51,12.48,12.49,334512.0,12.3407,12.3407,12.3111,12.321,334512.0
2017-02-14 11:10:00,12.5,12.53,12.5,12.53,227944.0,12.3308,12.3604,12.3308,12.3604,227944.0
2017-02-14 11:20:00,12.53,12.53,12.52,12.52,118744.0,12.3604,12.3604,12.3506,12.3506,118744.0
2017-02-14 11:30:00,12.52,12.54,12.52,12.53,120800.0,12.3506,12.3703,12.3506,12.3604,120800.0
2017-02-14 11:40:00,12.53,12.54,12.53,12.53,62384.0,12.3604,12.3703,12.3604,12.3604,62384.0
2017-02-14 11:50:00,12.53,12.56,12.53,12.55,173480.0,12.3604,12.39,12.3604,12.3802,173480.0
2017-02-14 12:00:00,12.55,12.57,12.55,12.56,129576.0,12.3802,12.3999,12.3802,12.39,129576.0
2017-02-14 12:10:00,12.56,12.56,12.55,12.56,90392.0,12.39,12.39,12.3802,12.39,90392.0
2017-02-14 12:20:00,12.56,12.56,12.55,12.56,128008.0,12.39,12.39,12.3802,12.39,128008.0
2017-02-14 12:30:00,12.56,12.58,12.56,12.56,168536.0,12.39,12.4098,12.39,12.39,168536.0
2017-02-14 12:40:00,12.56,12.57,12.56,12.57,81240.0,12.39,12.3999,12.39,12.3999,81240.0
2017-02-14 12:50:00,12.57,12.59,12.57,12.59,121760.0,12.3999,12.4196,12.3999,12.4196,121760.0
2017-02-14 13:00:00,12.59,12.6,12.58,12.6,148552.0,12.4196,12.4295,12.4098,12.4295,148552.0
2017-02-14 13:10:00,12.61,12.61,12.6,12.61,108032.0,12.4394,12.4394,12.4295,12.4394,108032.0
2017-02-14 13:20:00,12.61,12.61,12.6,12.61,80000.0,12.4394,12.4394,12.4295,12.4394,80000.0
2017-02-14 13:30:00,12.61,12.61,12.6,12.61,88280.0,12.4394,12.4394,12.4295,12.4394,88280.0
2017-02-14 13:40:00,12.61,12.61,12.6,12.6,129872.0,12.4394,12.4394,12.4295,12.4295,129872.0
2017-02-14 13:50:00,12.6,12.62,12.6,12.61,173336.0,12.4295,12.4492,12.4295,12.4394,173336.0
2017-02-14 14:00:00,12.61,12.63,12.61,12.62,97048.0,12.4394,12.4591,12.4394,12.4492,97048.0
2017-02-14 14:10:00,12.62,12.62,12.62,12.62,76752.0,12.4492,12.4492,12.4492,12.4492,76752.0
2017-02-14 14:20:00,12.62,12.62,12.6,12.6,119944.0,12.4492,12.4492,12.4295,12.4295,119944.0
2017-02-14 14:30:00,12.6,12.61,12.6,12.6,218720.0,12.4295,12.4394,12.4295,12.4295,218720.0
2017-02-14 14:40:00,12.6,12.61,12.59,12.59,65216.0,12.4295,12.4394,12.4196,12.4196,65216.0
2017-02-14 14:50:00,12.6,12.6,12.59,12.59,172400.0,12.4295,12.4295,12.4196,12.4196,172400.0
2017-02-14 15:00:00,12.59,12.6,12.59,12.59,111392.0,12.4196,12.4295,12.4196,12.4196,111392.0
2017-02-14 15:10:00,12.59,12.6,12.59,12.59,56792.0,12.4196,12.4295,12.4196,12.4196,56792.0
2017-02-14 15:20:00,12.59,12.6,12.59,12.6,76520.0,12.4196,12.4295,12.4196,12.4295,76520.0
2017-02-14 15:30:00,12.6,12.6,12.59,12.6,139816.0,12.4295,12.4295,12.4196,12.4295,139816.0
2017-02-14 15:40:00,12.6,12.61,12.6,12.61,119928.0,12.4295,12.4394,12.4295,12.4394,119928.0
2017-02-14 15:50:00,12.61,12.63,12.61,12.63,539872.0,12.4394,12.4591,12.4394,12.4591,539872.0
2017-02-15 09:30:00,12.6,12.63,12.59,12.62,678008.0,12.4295,12.4591,12.4196,12.4492,678008.0
2017-02-15 09:40:00,12.62,12.64,12.62,12.64,217536.0,12.4492,12.4689,12.4492,12.4689,217536.0
2017-02-15 09:50:00,12.64,12.65,12.64,12.65,44008.0,12.4689,12.4788,12.4689,12.4788,44008.0
2017-02-15 10:00:00,12.65,12.65,12.62,12.63,317192.0,12.4788,12.4788,12.4492,12.4591,317192.0
2017-02-15 10:10:00,12.63,12.65,12.62,12.64,307240.0,12.4591,12.4788,12.4492,12.4689,307240.0
2017-02-15 10:20:00,12.64,12.65,12.63,12.64,163416.0,12.4689,12.4788,12.4591,12.4689,163416.0
2017-02-15 10:30:00,12.64,12.66,12.64,12.66,194168.0,12.4689,12.4887,12.4689,12.4887,194168.0
2017-02-15 10:40:00,12.65,12.67,12.65,12.66,352752.0,12.4788,12.4985,12.4788,12.4887,352752.0
2017-02-15 10:50:00,12.66,12.67,12.66,12.67,223408.0,12.4887,12.4985,12.4887,12.4985,223408.0
2017-02-15 11:00:00,12.67,12.67,12.66,12.67,132560.0,12.4985,12.4985,12.4887,12.4985,132560.0
2017-02-15 11:10:00,12.67,12.7,12.67,12.69,272936.0,12.4985,12.5281,12.4985,12.5183,272936.0
2017-02-15 11:20:00,12.69,12.71,12.69,12.71,94016.0,12.5183,12.538,12.5183,12.538,94016.0
2017-02-15 11:30:00,12.71,12.71,12.68,12.68,141400.0,12.538,12.538,12.5084,12.5084,141400.0
2017-02-15 11:40:00,12.68,12.68,12.66,12.67,212440.0,12.5084,12.5084,12.4887,12.4985,212440.0
2017-02-15 11:50:00,12.67,12.68,12.67,12.68,147696.0,12.4985,12.5084,12.4985,12.5084,147696.0
2017-02-15 12:00:00,12.69,12.69,12.67,12.67,142640.0,12.5183,12.5183,12.4985,12.4985,142640.0
2017-02-15 12:10:00,12.67,12.68,12.67,12.68,107720.0,12.4985,12.5084,12.4985,12.5084,107720.0
2017-02-15 12:20:00,12.68,12.69,12.68,12.69,319016.0,12.5084,12.5183,12.5084,12.5183,319016.0
2017-02-15 12:30:00,12.69,12.7,12.68,12.7,66320.0,12.5183,12.5281,12.5084,12.5281,66320.0
2017-02-15 12:40:00,12.7,12.7,12.69,12.7,96112.0,12.5281,12.5281,12.5183,12.5281,96112.0
2017-02-15 12:50:00,12.7,12.71,12.7,12.7,23264.0,12.5281,12.538,12.5281,12.5281,23264.0
2017-02-15 13:00:00,12.71,12.71,12.7,12.71,59704.0,12.538,12.538,12.5281,12.538,59704.0
2017-02-15 13:10:00,12.71,12.71,12.68,12.7,45040.0,12.538,12.538,12.5084,12.5281,45040.0
2017-02-15 13:20:00,12.7,12.71,12.7,12.71,58816.0,12.5281,12.538,12.5281,12.538,58816.0
2017-02-15 13:30:00,12.71,12.71,12.71,12.71,141512.0,12.538,12.538,12.538,12.538,141512.0
2017-02-15 13:40:00,12.71,12.72,12.71,12.72,108768.0,12.538,12.5479,12.538,12.5479,108768.0
2017-02-15 13:50:00,12.71,12.74,12.71,12.72,201040.0,12.538,12.5676,12.538,12.5479,201040.0
2017-02-15 14:00:00,12.72,12.74,12.72,12.72,157200.0,12.5479,12.5676,12.5479,12.5479,157200.0
2017-02-15 14:10:00,12.72,12.72,12.71,12.72,61736.0,12.5479,12.5479,12.538,12.5479,61736.0
2017-02-15 14:20:00,12.72,12.73,12.72,12.73,82616.0,12.5479,12.5577,12.5479,12.5577,82616.0
2017-02-15 14:30:00,12.73,12.74,12.73,12.73,234368.0,12.5577,12.5676,12.5577,12.5577,234368.0
2017-02-15 14:40:00,12.73,12.74,12.73,12.74,39056.0,12.5577,12.5676,12.5577,12.5676,39056.0
2017-02-15 14:50:00,12.74,12.75,12.74,12.75,269664.0,12.5676,12.5775,12.5676,12.5775,269664.0
2017-02-15 15:00:00,12.75,12.76,12.75,12.76,148080.0,12.5775,12.5873,12.5775,12.5873,148080.0
2017-02-15 15:10:00,12.76,12.78,12.76,12.77,234544.0,12.5873,12.6071,12.5873,12.5972,234544.0
2017-02-15 15:20:00,12.77,12.78,12.77,12.77,200800.0,12.5972,12.6071,12.5972,12.5972,200800.0
2017-02-15 15:30:00,12.77,12.78,12.77,12.77,228000.0,12.5972,12.6071,12.5972,12.5972,228000.0
2017-02-15 15:40:00,12.78,12.78,12.77,12.77,157440.0,12.6071,12.6071,12.5972,12.5972,157440.0
2017-02-15 15:50:00,12.77,12.78,12.76,12.77,315552.0,12.5972,12.6071,12.5873,12.5972,315552.0
2017-02-16 09:30:00,12.79,12.82,12.77,12.81,409792.0,12.6169,12.6465,12.5972,12.6366,409792.0
2017-02-16 09:40:00,12.82,12.84,12.8,12.8,466080.0,12.6465,12.6662,12.6268,12.6268,466080.0
2017-02-16 09:50:00,12.79,12.79,12.75,12.78,200600.0,12.6169,12.6169,12.5775,12.6071,200600.0
2017-02-16 10:00:00,12.78,12.78,12.75,12.78,281992.0,12.6071,12.6071,12.5775,12.6071,281992.0
2017-02-16 10:10:00,12.78,12.79,12.77,12.78,247968.0,12.6071,12.6169,12.5972,12.6071,247968.0
2017-02-16 10:20:00,12.78,12.81,12.78,12.8,176816.0,12.6071,12.6366,12.6071,12.6268,176816.0
2017-02-16 10:30:00,12.8,12.82,12.8,12.81,210560.0,12.6268,12.6465,12.6268,12.6366,210560.0
2017-02-16 10:40:00,12.81,12.82,12.76,12.76,293464.0,12.6366,12.6465,12.5873,12.5873,293464.0
2017-02-16 10:50:00,12.76,12.76,12.71,12.74,458656.0,12.5873,12.5873,12.538,12.5676,458656.0
2017-02-16 11:00:00,12.74,12.75,12.7,12.72,266688.0,12.5676,12.5775,12.5281,12.5479,266688.0
2017-02-16 11:10:00,12.72,12.74,12.7,12.74,164184.0,12.5479,12.5676,12.5281,12.5676,164184.0
2017-02-16 11:20:00,12.74,12.75,12.74,12.75,111408.0,12.5676,12.5775,12.5676,12.5775,111408.0
2017-02-16 11:30:00,12.75,12.75,12.72,12.73,210000.0,12.5775,12.5775,12.5479,12.5577,210000.0
2017-02-16 11:40:00,12.73,12.74,12.72,12.73,132440.0,12.5577,12.5676,12.5479,12.5577,132440.0
2017-02-16 11:50:00,12.74,12.75,12.73,12.74,101096.0,12.5676,12.5775,12.5577,12.5676,101096.0
2017-02-16 12:00:00,12.74,12.74,12.72,12.72,184408.0,12.5676,12.5676,12.5479,12.5479,184408.0
2017-02-16 12:10:00,12.72,12.74,12.72,12.74,84392.0,12.5479,12.5676,12.5479,12.5676,84392.0
2017-02-16 12:20:00,12.74,12.75,12.74,12.75,304432.0,12.5676,12.5775,12.5676,12.5775,304432.0
2017-02-16 12:30:00,12.75,12.76,12.74,12.76,153232.0,12.5775,12.5873,12.5676,12.5873,153232.0
2017-02-16 12:40:00,12.75,12.76,12.75,12.75,103760.0,12.5775,12.5873,12.5775,12.5775,103760.0
2017-02-16 12:50:00,12.75,12.76,12.74,12.74,65600.0,12.5775,12.5873,12.5676,12.5676,65600.0
2017-02-16 13:00:00,12.73,12.73,12.72,12.73,104480.0,12.5577,12.5577,12.5479,12.5577,104480.0
2017-02-16 13:10:00,12.73,12.74,12.72,12.74,111096.0,12.5577,12.5676,12.5479,12.5676,111096.0
2017-02-16 13:20:00,12.73,12.74,12.72,12.73,267488.0,12.5577,12.5676,12.5479,12.5577,267488.0
2017-02-16 13:30:00,12.73,12.74,12.72,12.74,90400.0,12.5577,12.5676,12.5479,12.5676,90400.0
2017-02-16 13:40:00,12.74,12.74,12.71,12.72,101800.0,12.5676,12.5676,12.538,12.5479,101800.0
2017-02-16 13:50:00,12.72,12.73,12.72,12.73,50456.0,12.5479,12.5577,12.5479,12.5577,50456.0
2017-02-16 14:00:00,12.74,12.75,12.74,12.75,81408.0,12.5676,12.5775,12.5676,12.5775,81408.0
2017-02-16 14:10:00,12.74,12.75,12.72,12.72,232192.0,12.5676,12.5775,12.5479,12.5479,232192.0
2017-02-16 14:20:00,12.72,12.73,12.71,12.72,183504.0,12.5479,12.5577,12.538,12.5479,183504.0
2017-02-16 14:30:00,12.72,12.73,12.71,12.72,126400.0,12.5479,12.5577,12.538,12.5479,126400.0
2017-02-16 14:40:00,12.72,12.74,12.72,12.73,168680.0,12.5479,12.5676,12.5479,12.5577,168680.0
2017-02-16 14:50:00,12.72,12.74,12.72,12.74,139144.0,12.5479,12.5676,12.5479,12.5676,139144.0
2017-02-16 15:00:00,12.74,12.74,12.74,12.74,71328.0,12.5676,12.5676,12.5676,12.5676,71328.0
2017-02-16 15:10:00,12.74,12.75,12.74,12.74,443488.0,12.5676,12.5775,12.5676,12.5676,443488.0
2017-02-16 15:20:00,12.74,12.76,12.74,12.75,146408.0,12.5676,12.5873,12.5676,12.5775,146408.0
2017-02-16 15:30:00,12.75,12.77,12.75,12.76,125200.0,12.5775,12.5972,12.5775,12.5873,125200.0
2017-02-16 15:40:00,12.76,12.76,12.74,12.74,88400.0,12.5873,12.5873,12.5676,12.5676,88400.0
2017-02-16 15:50:00,12.74,12.77,12.74,12.76,526120.0,12.5676,12.5972,12.5676,12.5873,526120.0
2017-02-17 09:30:00,12.73,12.76,12.72,12.75,437064.0,12.5577,12.5873,12.5479,12.5775,437064.0
2017-02-17 09:40:00,12.76,12.78,12.75,12.77,372712.0,12.5873,12.6071,12.5775,12.5972,372712.0
2017-02-17 09:50:00,12.77,12.78,12.76,12.78,214400.0,12.5972,12.6071,12.5873,12.6071,214400.0
2017-02-17 10:00:00,12.78,12.8,12.77,12.77,256224.0,12.6071,12.6268,12.5972,12.5972,256224.0
2017-02-17 10:10:00,12.77,12.8,12.77,12.79,168504.0,12.5972,12.6268,12.5972,12.6169,168504.0
2017-02-17 10:20:00,12.8,12.81,12.79,12.8,164824.0,12.6268,12.6366,12.6169,12.6268,164824.0
2017-02-17 10:30:00,12.8,12.8,12.79,12.8,200496.0,12.6268,12.6268,12.6169,12.6268,200496.0
2017-02-17 10:40:00,12.8,12.8,12.79,12.79,102424.0,12.6268,12.6268,12.6169,12.6169,102424.0
2017-02-17 10:50:00,12.79,12.79,12.78,12.78,77952.0,12.6169,12.6169,12.6071,12.6071,77952.0
2017-02-17 11:00:00,12.77,12.78,12.77,12.78,71480.0,12.5972,12.6071,12.5972,12.6071,71480.0
2017-02-17 11:10:00,12.78,12.79,12.77,12.77,175200.0,12.6071,12.6169,12.5972,12.5972,175200.0
2017-02-17 11:20:00,12.76,12.76,12.75,12.76,66640.0,12.5873,12.5873,12.5775,12.5873,66640.0
2017-02-17 11:30:00,12.77,12.78,12.77,12.78,52800.0,12.5972,12.6071,12.5972,12.6071,52800.0
2017-02-17 11:40:00,12.79,12.79,12.78,12.78,28800.0,12.6169,12.6169,12.6071,12.6071,28800.0
2017-02-17 11:50:00,12.78,12.79,12.77,12.78,113160.0,12.6071,12.6169,12.5972,12.6071,113160.0
2017-02-17 12:00:00,12.78,12.79,12.78,12.79,54040.0,12.6071,12.6169,12.6071,12.6169,54040.0
2017-02-17 12:10:00,12.78,12.79,12.78,12.79,29096.0,12.6071,12.6169,12.6071,12.6169,29096.0
2017-02-17 12:20:00,12.8,12.8,12.79,12.79,47304.0,12.6268,12.6268,12.6169,12.6169,47304.0
2017-02-17 12:30:00,12.8,12.8,12.79,12.79,34000.0,12.6268,12.6268,12.6169,12.6169,34000.0
2017-02-17 12:40:00,12.79,12.8,12.79,12.79,18312.0,12.6169,12.6268,12.6169,12.6169,18312.0
2017-02-17 12:50:00,12.79,12.81,12.79,12.81,74400.0,12.6169,12.6366,12.6169,12.6366,74400.0
2017-02-17 13:00:00,12.81,12.81,12.79,12.8,111320.0,12.6366,12.6366,12.6169,12.6268,111320.0
2017-02-17 13:10:00,12.8,12.81,12.8,12.81,12000.0,12.6268,12.6366,12.6268,12.6366,12000.0
2017-02-17 13:20:00,12.8,12.81,12.8,12.81,8000.0,12.6268,12.6366,12.6268,12.6366,8000.0
2017-02-17 13:30:00,12.81,12.81,12.8,12.81,30000.0,12.6366,12.6366,12.6268,12.6366,30000.0
2017-02-17 13:40:00,12.81,12.81,12.81,12.81,10800.0,12.6366,12.6366,12.6366,12.6366,10800.0
2017-02-17 13:50:00,12.81,12.81,12.8,12.81,57112.0,12.6366,12.6366,12.6268,12.6366,57112.0
2017-02-17 14:00:00,12.8,12.81,12.8,12.8,88152.0,12.6268,12.6366,12.6268,12.6268,88152.0
2017-02-17 14:10:00,12.81,12.81,12.81,12.81,8000.0,12.6366,12.6366,12.6366,12.6366,8000.0
2017-02-17 14:20:00,12.81,12.81,12.81,12.81,113936.0,12.6366,12.6366,12.6366,12.6366,113936.0
2017-02-17 14:30:00,12.81,12.83,12.81,12.83,342832.0,12.6366,12.6564,12.6366,12.6564,342832.0
2017-02-17 14:40:00,12.83,12.84,12.83,12.84,30040.0,12.6564,12.6662,12.6564,12.6662,30040.0
2017-02-17 14:50:00,12.83,12.84,12.82,12.82,263456.0,12.6564,12.6662,12.6465,12.6465,263456.0
2017-02-17 15:00:00,12.83,12.83,12.83,12.83,20800.0,12.6564,12.6564,12.6564,12.6564,20800.0
2017-02-17 15:10:00,12.83,12.84,12.83,12.84,389192.0,12.6564,12.6662,12.6564,12.6662,389192.0
2017-02-17 15:20:00,12.84,12.84,12.83,12.84,37600.0,12.6662,12.6662,12.6564,12.6662,37600.0
2017-02-17 15:30:00,12.84,12.84,12.83,12.84,223208.0,12.6662,12.6662,12.6564,12.6662,223208.0
2017-02-17 15:40:00,12.84,12.84,12.83,12.83,267640.0,12.6662,12.6662,12.6564,12.6564,267640.0
2017-02-17 15:50:00,12.83,12.88,12.83,12.88,484288.0,12.6564,12.7057,12.6564,12.7057,484288.0
2017-02-21 09:30:00,12.92,12.95,12.91,12.94,475992.0,12.7452,12.7748,12.7353,12.7649,475992.0
2017-02-21 09:40:00,12.95,12.97,12.93,12.97,582304.0,12.7748,12.7945,12.755,12.7945,582304.0
2017-02-21 09:50:00,12.97,12.99,12.97,12.97,378632.0,12.7945,12.8142,12.7945,12.7945,378632.0
2017-02-21 10:00:00,12.97,12.99,12.96,12.99,226344.0,12.7945,12.8142,12.7846,12.8142,226344.0
2017-02-21 10:10:00,12.99,13.0,12.98,12.99,550008.0,12.8142,12.8241,12.8043,12.8142,550008.0
2017-02-21 10:20:00,12.99,12.99,12.97,12.98,216880.0,12.8142,12.8142,12.7945,12.8043,216880.0
2017-02-21 10:30:00,12.98,12.99,12.98,12.99,234464.0,12.8043,12.8142,12.8043,12.8142,234464.0
2017-02-21 10:40:00,12.99,13.01,12.99,13.0,487016.0,12.8142,12.8339,12.8142,12.8241,487016.0
2017-02-21 10:50:00,13.0,13.0,12.98,12.99,326808.0,12.8241,12.8241,12.8043,12.8142,326808.0
2017-02-21 11:00:00,12.98,12.99,12.97,12.97,222624.0,12.8043,12.8142,12.7945,12.7945,222624.0
2017-02-21 11:10:00,12.97,12.99,12.97,12.99,322208.0,12.7945,12.8142,12.7945,12.8142,322208.0
2017-02-21 11:20:00,12.99,12.99,12.95,12.95,257488.0,12.8142,12.8142,12.7748,12.7748,257488.0
2017-02-21 11:30:00,12.95,12.96,12.93,12.94,242648.0,12.7748,12.7846,12.755,12.7649,242648.0
2017-02-21 11:40:00,12.94,12.96,12.94,12.95,218904.0,12.7649,12.7846,12.7649,12.7748,218904.0
2017-02-21 11:50:00,12.95,12.96,12.94,12.95,190104.0,12.7748,12.7846,12.7649,12.7748,190104.0
2017-02-21 12:00:00,12.95,12.96,12.94,12.94,280144.0,12.7748,12.7846,12.7649,12.7649,280144.0
2017-02-21 12:10:00,12.94,12.95,12.93,12.93,167168.0,12.7649,12.7748,12.755,12.755,167168.0
2017-02-21 12:20:00,12.93,12.96,12.93,12.95,117408.0,12.755,12.7846,12.755,12.7748,117408.0
2017-02-21 12:30:00,12.95,12.96,12.94,12.95,144368.0,12.7748,12.7846,12.7649,12.7748,144368.0
2017-02-21 12:40:00,12.95,12.95,12.93,12.95,201032.0,12.7748,12.7748,12.755,12.7748,201032.0
2017-02-21 12:50:00,12.94,12.95,12.94,12.94,77200.0,12.7649,12.7748,12.7649,12.7649,77200.0
2017-02-21 13:00:00,12.94,12.95,12.94,12.95,352176.0,12.7649,12.7748,12.7649,12.7748,352176.0
2017-02-21 13:10:00,12.94,12.96,12.94,12.96,54640.0,12.7649,12.7846,12.7649,12.7846,54640.0
2017-02-21 13:20:00,12.95,12.96,12.95,12.96,73496.0,12.7748,12.7846,12.7748,12.7846,73496.0
2017-02-21 13:30:00,12.96,12.96,12.94,12.94,64800.0,12.7846,12.7846,12.7649,12.7649,64800.0
2017-02-21 13:40:00,12.94,12.95,12.94,12.94,46400.0,12.7649,12.7748,12.7649,12.7649,46400.0
2017-02-21 13:50:00,12.94,12.95,12.93,12.95,56800.0,12.7649,12.7748,12.755,12.7748,56800.0
2017-02-21 14:00:00,12.95,12.96,12.94,12.95,65264.0,12.7748,12.7846,12.7649,12.7748,65264.0
2017-02-21 14:10:00,12.95,12.96,12.95,12.96,117656.0,12.7748,12.7846,12.7748,12.7846,117656.0
2017-02-21 14:20:00,12.96,12.97,12.96,12.97,157600.0,12.7846,12.7945,12.7846,12.7945,157600.0
2017-02-21 14:30:00,12.97,12.97,12.96,12.97,55240.0,12.7945,12.7945,12.7846,12.7945,55240.0
2017-02-21 14:40:00,12.97,12.98,12.96,12.98,331712.0,12.7945,12.8043,12.7846,12.8043,331712.0
2017-02-21 14:50:00,12.97,12.98,12.97,12.98,189936.0,12.7945,12.8043,12.7945,12.8043,189936.0
2017-02-21 15:00:00,12.98,12.98,12.97,12.98,175360.0,12.8043,12.8043,12.7945,12.8043,175360.0
2017-02-21 15:10:00,12.98,12.99,12.98,12.99,124800.0,12.8043,12.8142,12.8043,12.8142,124800.0
2017-02-21 15:20:00,12.99,12.99,12.98,12.99,193600.0,12.8142,12.8142,12.8043,12.8142,193600.0
2017-02-21 15:30:00,12.99,13.0,12.99,12.99,153600.0,12.8142,12.8241,12.8142,12.8142,153600.0
2017-02-21 15:40:00,13.0,13.0,12.99,13.0,153392.0,12.8241,12.8241,12.8142,12.8241,153392.0
2017-02-21 15:50:00,13.0,13.02,12.99,13.0,345392.0,12.8241,12.8438,12.8142,12.8241,345392.0
2017-02-22 09:30:00,12.98,12.99,12.94,12.94,317680.0,12.8043,12.8142,12.7649,12.7649,317680.0
2017-02-22 09:40:00,12.95,12.96,12.94,12.95,254320.0,12.7748,12.7846,12.7649,12.7748,254320.0
2017-02-22 09:50:00,12.95,12.96,12.94,12.95,208280.0,12.7748,12.7846,12.7649,12.7748,208280.0
2017-02-22 10:00:00,12.95,12.97,12.95,12.96,450832.0,12.7748,12.7945,12.7748,12.7846,450832.0
2017-02-22 10:10:00,12.96,13.0,12.96,13.0,434792.0,12.7846,12.8241,12.7846,12.8241,434792.0
2017-02-22 10:20:00,12.99,13.0,12.99,12.99,194720.0,12.8142,12.8241,12.8142,12.8142,194720.0
2017-02-22 10:30:00,12.99,13.01,12.99,13.01,439536.0,12.8142,12.8339,12.8142,12.8339,439536.0
2017-02-22 10:40:00,13.0,13.01,12.98,12.99,234112.0,12.8241,12.8339,12.8043,12.8142,234112.0
2017-02-22 10:50:00,12.99,12.99,12.98,12.98,113600.0,12.8142,12.8142,12.8043,12.8043,113600.0
2017-02-22 11:00:00,12.99,12.99,12.96,12.96,169152.0,12.8142,12.8142,12.7846,12.7846,169152.0
2017-02-22 11:10:00,12.96,12.98,12.96,12.98,139200.0,12.7846,12.8043,12.7846,12.8043,139200.0
2017-02-22 11:20:00,12.99,12.99,12.98,12.99,164696.0,12.8142,12.8142,12.8043,12.8142,164696.0
2017-02-22 11:30:00,12.99,13.0,12.98,12.99,70424.0,12.8142,12.8241,12.8043,12.8142,70424.0
2017-02-22 11:40:00,12.99,12.99,12.98,12.99,54560.0,12.8142,12.8142,12.8043,12.8142,54560.0
2017-02-22 11:50:00,12.99,12.99,12.98,12.98,54800.0,12.8142,12.8142,12.8043,12.8043,54800.0
2017-02-22 12:00:00,12.98,12.99,12.98,12.99,115200.0,12.8043,12.8142,12.8043,12.8142,115200.0
2017-02-22 12:10:00,12.99,13.01,12.99,13.01,96000.0,12.8142,12.8339,12.8142,12.8339,96000.0
2017-02-22 12:20:00,13.01,13.01,13.0,13.0,43048.0,12.8339,12.8339,12.8241,12.8241,43048.0
2017-02-22 12:30:00,13.0,13.01,13.0,13.0,116176.0,12.8241,12.8339,12.8241,12.8241,116176.0
2017-02-22 12:40:00,13.01,13.02,13.01,13.01,96000.0,12.8339,12.8438,12.8339,12.8339,96000.0
2017-02-22 12:50:00,13.01,13.01,13.0,13.01,129424.0,12.8339,12.8339,12.8241,12.8339,129424.0
2017-02-22 13:00:00,13.01,13.02,13.01,13.02,62344.0,12.8339,12.8438,12.8339,12.8438,62344.0
2017-02-22 13:10:00,13.02,13.02,13.01,13.01,57760.0,12.8438,12.8438,12.8339,12.8339,57760.0
2017-02-22 13:20:00,13.01,13.02,13.01,13.02,56800.0,12.8339,12.8438,12.8339,12.8438,56800.0
2017-02-22 13:30:00,13.02,13.02,13.01,13.02,47680.0,12.8438,12.8438,12.8339,12.8438,47680.0
2017-02-22 13:40:00,13.02,13.02,13.01,13.02,68000.0,12.8438,12.8438,12.8339,12.8438,68000.0
2017-02-22 13:50:00,13.02,13.02,13.02,13.02,34408.0,12.8438,12.8438,12.8438,12.8438,34408.0
2017-02-22 14:00:00,13.01,13.03,13.0,13.0,237280.0,12.8339,12.8537,12.8241,12.8241,237280.0
2017-02-22 14:10:00,12.99,13.02,12.98,13.02,373608.0,12.8142,12.8438,12.8043,12.8438,373608.0
2017-02-22 14:20:00,13.01,13.02,13.01,13.01,94400.0,12.8339,12.8438,12.8339,12.8339,94400.0
2017-02-22 14:30:00,13.01,13.01,12.99,13.0,171952.0,12.8339,12.8339,12.8142,12.8241,171952.0
2017-02-22 14:40:00,12.99,13.0,12.98,12.99,153392.0,12.8142,12.8241,12.8043,12.8142,153392.0
2017-02-22 14:50:00,12.99,13.0,12.99,12.99,148096.0,12.8142,12.8241,12.8142,12.8142,148096.0
2017-02-22 15:00:00,12.98,12.99,12.98,12.99,26400.0,12.8043,12.8142,12.8043,12.8142,26400.0
2017-02-22 15:10:00,12.99,13.0,12.99,12.99,33600.0,12.8142,12.8241,12.8142,12.8142,33600.0
2017-02-22 15:20:00,12.99,13.01,12.99,13.01,276248.0,12.8142,12.8339,12.8142,12.8339,276248.0
2017-02-22 15:30:00,13.01,13.02,13.01,13.01,112720.0,12.8339,12.8438,12.8339,12.8339,112720.0
2017-02-22 15:40:00,13.01,13.01,13.0,13.0,163512.0,12.8339,12.8339,12.8241,12.8241,163512.0
2017-02-22 15:50:00,13.0,13.02,13.0,13.01,684056.0,12.8241,12.8438,12.8241,12.8339,684056.0
2017-02-23 09:30:00,13.05,13.05,13.0,13.01,812632.0,12.8734,12.8734,12.8241,12.8339,812632.0
2017-02-23 09:40:00,13.0,13.0,12.95,12.97,424056.0,12.8241,12.8241,12.7748,12.7945,424056.0
2017-02-23 09:50:00,12.97,12.98,12.96,12.98,354128.0,12.7945,12.8043,12.7846,12.8043,354128.0
2017-02-23 10:00:00,12.98,12.98,12.95,12.95,421408.0,12.8043,12.8043,12.7748,12.7748,421408.0
2017-02-23 10:10:00,12.95,12.95,12.91,12.93,661552.0,12.7748,12.7748,12.7353,12.755,661552.0
2017-02-23 10:20:00,12.92,12.93,12.9,12.91,506368.0,12.7452,12.755,12.7254,12.7353,506368.0
2017-02-23 10:30:00,12.91,12.93,12.91,12.91,281296.0,12.7353,12.755,12.7353,12.7353,281296.0
2017-02-23 10:40:00,12.91,12.92,12.88,12.9,446304.0,12.7353,12.7452,12.7057,12.7254,446304.0
2017-02-23 10:50:00,12.9,12.91,12.85,12.86,464320.0,12.7254,12.7353,12.6761,12.686,464320.0
2017-02-23 11:00:00,12.87,12.87,12.82,12.83,528992.0,12.6958,12.6958,12.6465,12.6564,528992.0
2017-02-23 11:10:00,12.83,12.84,12.81,12.84,362000.0,12.6564,12.6662,12.6366,12.6662,362000.0
2017-02-23 11:20:00,12.84,12.85,12.83,12.84,255792.0,12.6662,12.6761,12.6564,12.6662,255792.0
2017-02-23 11:30:00,12.84,12.88,12.84,12.88,210968.0,12.6662,12.7057,12.6662,12.7057,210968.0
2017-02-23 11:40:00,12.87,12.89,12.87,12.89,149992.0,12.6958,12.7156,12.6958,12.7156,149992.0
2017-02-23 11:50:00,12.88,12.89,12.87,12.87,122456.0,12.7057,12.7156,12.6958,12.6958,122456.0
2017-02-23 12:00:00,12.88,12.88,12.87,12.87,69440.0,12.7057,12.7057,12.6958,12.6958,69440.0
2017-02-23 12:10:00,12.87,12.9,12.86,12.9,158968.0,12.6958,12.7254,12.686,12.7254,158968.0
2017-02-23 12:20:00,12.9,12.9,12.89,12.9,116736.0,12.7254,12.7254,12.7156,12.7254,116736.0
2017-02-23 12:30:00,12.9,12.91,12.89,12.91,219200.0,12.7254,12.7353,12.7156,12.7353,219200.0
2017-02-23 12:40:00,12.91,12.92,12.9,12.9,95544.0,12.7353,12.7452,12.7254,12.7254,95544.0
2017-02-23 12:50:00,12.9,12.9,12.89,12.9,16304.0,12.7254,12.7254,12.7156,12.7254,16304.0
2017-02-23 13:00:00,12.9,12.91,12.9,12.9,58384.0,12.7254,12.7353,12.7254,12.7254,58384.0
2017-02-23 13:10:00,12.91,12.91,12.88,12.89,49184.0,12.7353,12.7353,12.7057,12.7156,49184.0
2017-02-23 13:20:00,12.89,12.89,12.88,12.88,51440.0,12.7156,12.7156,12.7057,12.7057,51440.0
2017-02-23 13:30:00,12.88,12.9,12.88,12.89,48192.0,12.7057,12.7254,12.7057,12.7156,48192.0
2017-02-23 13:40:00,12.9,12.91,12.9,12.9,104496.0,12.7254,12.7353,12.7254,12.7254,104496.0
2017-02-23 13:50:00,12.89,12.9,12.89,12.9,78000.0,12.7156,12.7254,12.7156,12.7254,78000.0
2017-02-23 14:00:00,12.9,12.91,12.9,12.9,28760.0,12.7254,12.7353,12.7254,12.7254,28760.0
2017-02-23 14:10:00,12.9,12.91,12.89,12.9,190856.0,12.7254,12.7353,12.7156,12.7254,190856.0
2017-02-23 14:20:00,12.9,12.92,12.9,12.91,145752.0,12.7254,12.7452,12.7254,12.7353,145752.0
2017-02-23 14:30:00,12.9,12.92,12.9,12.91,31200.0,12.7254,12.7452,12.7254,12.7353,31200.0
2017-02-23 14:40:00,12.91,12.92,12.91,12.92,85200.0,12.7353,12.7452,12.7353,12.7452,85200.0
2017-02-23 14:50:00,12.92,12.93,12.91,12.93,112320.0,12.7452,12.755,12.7353,12.755,112320.0
2017-02-23 15:00:00,12.93,12.93,12.91,12.91,185128.0,12.755,12.755,12.7353,12.7353,185128.0
2017-02-23 15:10:00,12.92,12.92,12.91,12.92,72800.0,12.7452,12.7452,12.7353,12.7452,72800.0
2017-02-23 15:20:00,12.93,12.94,12.91,12.91,195256.0,12.755,12.7649,12.7353,12.7353,195256.0
2017-02-23 15:30:00,12.91,12.91,12.89,12.9,161696.0,12.7353,12.7353,12.7156,12.7254,161696.0
2017-02-23 15:40:00,12.9,12.91,12.88,12.89,79272.0,12.7254,12.7353,12.7057,12.7156,79272.0
2017-02-23 15:50:00,12.9,12.92,12.89,12.92,393080.0,12.7254,12.7452,12.7156,12.7452,393080.0
2017-02-24 09:30:00,12.8,12.83,12.78,12.81,970520.0,12.6268,12.6564,12.6071,12.6366,970520.0
2017-02-24 09:40:00,12.82,12.85,12.81,12.82,457976.0,12.6465,12.6761,12.6366,12.6465,457976.0
2017-02-24 09:50:00,12.82,12.86,12.81,12.86,442744.0,12.6465,12.686,12.6366,12.686,442744.0
2017-02-24 10:00:00,12.86,12.87,12.82,12.84,458536.0,12.686,12.6958,12.6465,12.6662,458536.0
2017-02-24 10:10:00,12.83,12.83,12.8,12.81,403496.0,12.6564,12.6564,12.6268,12.6366,403496.0
2017-02-24 10:20:00,12.81,12.84,12.8,12.81,494920.0,12.6366,12.6662,12.6268,12.6366,494920.0
2017-02-24 10:30:00,12.82,12.84,12.82,12.83,152072.0,12.6465,12.6662,12.6465,12.6564,152072.0
2017-02-24 10:40:00,12.83,12.85,12.82,12.84,268016.0,12.6564,12.6761,12.6465,12.6662,268016.0
2017-02-24 10:50:00,12.85,12.86,12.83,12.85,511000.0,12.6761,12.686,12.6564,12.6761,511000.0
2017-02-24 11:00:00,12.85,12.87,12.85,12.86,264392.0,12.6761,12.6958,12.6761,12.686,264392.0
2017-02-24 11:10:00,12.86,12.88,12.86,12.86,203088.0,12.686,12.7057,12.686,12.686,203088.0
2017-02-24 11:20:00,12.87,12.87,12.86,12.87,76800.0,12.6958,12.6958,12.686,12.6958,76800.0
2017-02-24 11:30:00,12.87,12.87,12.84,12.85,266832.0,12.6958,12.6958,12.6662,12.6761,266832.0
2017-02-24 11:40:00,12.85,12.85,12.83,12.84,22400.0,12.6761,12.6761,12.6564,12.6662,22400.0
2017-02-24 11:50:00,12.84,12.85,12.83,12.83,60496.0,12.6662,12.6761,12.6564,12.6564,60496.0
2017-02-24 12:00:00,12.83,12.87,12.83,12.86,104480.0,12.6564,12.6958,12.6564,12.686,104480.0
2017-02-24 12:10:00,12.86,12.87,12.85,12.85,87400.0,12.686,12.6958,12.6761,12.6761,87400.0
2017-02-24 12:20:00,12.86,12.87,12.86,12.87,63552.0,12.686,12.6958,12.686,12.6958,63552.0
2017-02-24 12:30:00,12.87,12.87,12.86,12.86,55200.0,12.6958,12.6958,12.686,12.686,55200.0
2017-02-24 12:40:00,12.86,12.87,12.86,12.87,113080.0,12.686,12.6958,12.686,12.6958,113080.0
2017-02-24 12:50:00,12.87,12.88,12.86,12.88,186200.0,12.6958,12.7057,12.686,12.7057,186200.0
2017-02-24 13:00:00,12.87,12.87,12.86,12.86,44800.0,12.6958,12.6958,12.686,12.686,44800.0
2017-02-24 13:10:00,12.86,12.86,12.85,12.86,222392.0,12.686,12.686,12.6761,12.686,222392.0
2017-02-24 13:20:00,12.86,12.86,12.85,12.85,182056.0,12.686,12.686,12.6761,12.6761,182056.0
2017-02-24 13:30:00,12.85,12.86,12.85,12.85,46400.0,12.6761,12.686,12.6761,12.6761,46400.0
2017-02-24 13:40:00,12.85,12.86,12.85,12.86,133576.0,12.6761,12.686,12.6761,12.686,133576.0
2017-02-24 13:50:00,12.86,12.87,12.86,12.87,51200.0,12.686,12.6958,12.686,12.6958,51200.0
2017-02-24 14:00:00,12.87,12.87,12.87,12.87,36800.0,12.6958,12.6958,12.6958,12.6958,36800.0
2017-02-24 14:10:00,12.87,12.88,12.87,12.88,177136.0,12.6958,12.7057,12.6958,12.7057,177136.0
2017-02-24 14:20:00,12.88,12.88,12.87,12.88,167200.0,12.7057,12.7057,12.6958,12.7057,167200.0
2017-02-24 14:30:00,12.88,12.89,12.87,12.89,109600.0,12.7057,12.7156,12.6958,12.7156,109600.0
2017-02-24 14:40:00,12.88,12.89,12.88,12.88,54400.0,12.7057,12.7156,12.7057,12.7057,54400.0
2017-02-24 14:50:00,12.88,12.9,12.88,12.88,93600.0,12.7057,12.7254,12.7057,12.7057,93600.0
2017-02-24 15:00:00,12.88,12.89,12.87,12.88,158800.0,12.7057,12.7156,12.6958,12.7057,158800.0
2017-02-24 15:10:00,12.88,12.88,12.88,12.88,128408.0,12.7057,12.7057,12.7057,12.7057,128408.0
2017-02-24 15:20:00,12.88,12.9,12.88,12.9,203800.0,12.7057,12.7254,12.7057,12.7254,203800.0
2017-02-24 15:30:00,12.9,12.92,12.9,12.91,142080.0,12.7254,12.7452,12.7254,12.7353,142080.0
2017-02-24 15:40:00,12.91,12.93,12.91,12.93,171688.0,12.7353,12.755,12.7353,12.755,171688.0
2017-02-24 15:50:00,12.93,12.96,12.93,12.96,359520.0,12.755,12.7846,12.755,12.7846,359520.0
2017-02-27 09:30:00,12.91,12.91,12.87,12.87,494088.0,12.7353,12.7353,12.6958,12.6958,494088.0
2017-02-27 09:40:00,12.88,12.9,12.87,12.9,278152.0,12.7057,12.7254,12.6958,12.7254,278152.0
2017-02-27 09:50:00,12.9,12.93,12.89,12.93,317840.0,12.7254,12.755,12.7156,12.755,317840.0
2017-02-27 10:00:00,12.92,12.93,12.9,12.93,343280.0,12.7452,12.755,12.7254,12.755,343280.0
2017-02-27 10:10:00,12.93,12.93,12.88,12.89,318296.0,12.755,12.755,12.7057,12.7156,318296.0
2017-02-27 10:20:00,12.9,12.93,12.9,12.93,332512.0,12.7254,12.755,12.7254,12.755,332512.0
2017-02-27 10:30:00,12.93,12.94,12.92,12.93,309112.0,12.755,12.7649,12.7452,12.755,309112.0
2017-02-27 10:40:00,12.94,12.94,12.92,12.93,245696.0,12.7649,12.7649,12.7452,12.755,245696.0
2017-02-27 10:50:00,12.93,12.94,12.92,12.92,61136.0,12.755,12.7649,12.7452,12.7452,61136.0
2017-02-27 11:00:00,12.93,12.95,12.93,12.94,62280.0,12.755,12.7748,12.755,12.7649,62280.0
2017-02-27 11:10:00,12.95,12.96,12.93,12.95,108800.0,12.7748,12.7846,12.755,12.7748,108800.0
2017-02-27 11:20:00,12.95,12.96,12.94,12.94,112320.0,12.7748,12.7846,12.7649,12.7649,112320.0
2017-02-27 11:30:00,12.95,12.95,12.93,12.93,396696.0,12.7748,12.7748,12.755,12.755,396696.0
2017-02-27 11:40:00,12.93,12.94,12.93,12.93,377488.0,12.755,12.7649,12.755,12.755,377488.0
2017-02-27 11:50:00,12.93,12.94,12.93,12.93,34104.0,12.755,12.7649,12.755,12.755,34104.0
2017-02-27 12:00:00,12.93,12.94,12.92,12.94,368192.0,12.755,12.7649,12.7452,12.7649,368192.0
2017-02-27 12:10:00,12.94,12.94,12.93,12.94,83320.0,12.7649,12.7649,12.755,12.7649,83320.0
2017-02-27 12:20:00,12.93,12.94,12.93,12.94,9984.0,12.755,12.7649,12.755,12.7649,9984.0
2017-02-27 12:30:00,12.93,12.94,12.93,12.94,63608.0,12.755,12.7649,12.755,12.7649,63608.0
2017-02-27 12:40:00,12.94,12.94,12.93,12.93,37008.0,12.7649,12.7649,12.755,12.755,37008.0
2017-02-27 12:50:00,12.93,12.94,12.92,12.93,61216.0,12.755,12.7649,12.7452,12.755,61216.0
2017-02-27 13:00:00,12.93,12.94,12.92,12.94,39520.0,12.755,12.7649,12.7452,12.7649,39520.0
2017-02-27 13:10:00,12.94,12.94,12.93,12.94,60816.0,12.7649,12.7649,12.755,12.7649,60816.0
2017-02-27 13:20:00,12.94,12.95,12.94,12.95,135120.0,12.7649,12.7748,12.7649,12.7748,135120.0
2017-02-27 13:30:00,12.95,12.96,12.95,12.95,159920.0,12.7748,12.7846,12.7748,12.7748,159920.0
2017-02-27 13:40:00,12.95,12.96,12.95,12.95,80584.0,12.7748,12.7846,12.7748,12.7748,80584.0
2017-02-27 13:50:00,12.95,12.96,12.95,12.96,34952.0,12.7748,12.7846,12.7748,12.7846,34952.0
2017-02-27 14:00:00,12.96,12.96,12.95,12.95,86400.0,12.7846,12.7846,12.7748,12.7748,86400.0
2017-02-27 14:10:00,12.95,12.95,12.95,12.95,23144.0,12.7748,12.7748,12.7748,12.7748,23144.0
2017-02-27 14:20:00,12.95,12.97,12.95,12.96,221656.0,12.7748,12.7945,12.7748,12.7846,221656.0
2017-02-27 14:30:00,12.96,12.97,12.96,12.97,144800.0,12.7846,12.7945,12.7846,12.7945,144800.0
2017-02-27 14:40:00,12.97,12.97,12.96,12.97,54640.0,12.7945,12.7945,12.7846,12.7945,54640.0
2017-02-27 14:50:00,12.97,12.97,12.97,12.97,16280.0,12.7945,12.7945,12.7945,12.7945,16280.0
2017-02-27 15:00:00,12.97,12.98,12.96,12.98,241488.0,12.7945,12.8043,12.7846,12.8043,241488.0
2017-02-27 15:10:00,12.98,12.98,12.97,12.97,184240.0,12.8043,12.8043,12.7945,12.7945,184240.0
2017-02-27 15:20:00,12.97,12.98,12.97,12.98,283624.0,12.7945,12.8043,12.7945,12.8043,283624.0
2017-02-27 15:30:00,12.98,12.99,12.98,12.98,108144.0,12.8043,12.8142,12.8043,12.8043,108144.0
2017-02-27 15:40:00,12.98,12.99,12.97,12.97,94448.0,12.8043,12.8142,12.7945,12.7945,94448.0
2017-02-27 15:50:00,12.97,12.99,12.97,12.99,602088.0,12.7945,12.8142,12.7945,12.8142,602088.0
2017-02-28 09:30:00,12.98,13.0,12.96,12.97,419816.0,12.8043,12.8241,12.7846,12.7945,419816.0
2017-02-28 09:40:00,12.98,12.98,12.96,12.96,431784.0,12.8043,12.8043,12.7846,12.7846,431784.0
2017-02-28 09:50:00,12.96,12.96,12.94,12.95,266200.0,12.7846,12.7846,12.7649,12.7748,266200.0
2017-02-28 10:00:00,12.95,12.97,12.95,12.96,353416.0,12.7748,12.7945,12.7748,12.7846,353416.0
2017-02-28 10:10:00,12.96,12.97,12.96,12.96,286856.0,12.7846,12.7945,12.7846,12.7846,286856.0
2017-02-28 10:20:00,12.96,12.96,12.95,12.95,300144.0,12.7846,12.7846,12.7748,12.7748,300144.0
2017-02-28 10:30:00,12.95,12.96,12.94,12.95,148112.0,12.7748,12.7846,12.7649,12.7748,148112.0
2017-02-28 10:40:00,12.95,12.95,12.93,12.95,191376.0,12.7748,12.7748,12.755,12.7748,191376.0
2017-02-28 10:50:00,12.95,12.96,12.95,12.96,161744.0,12.7748,12.7846,12.7748,12.7846,161744.0
2017-02-28 11:00:00,12.96,12.96,12.94,12.95,119040.0,12.7846,12.7846,12.7649,12.7748,119040.0
2017-02-28 11:10:00,12.95,12.96,12.95,12.96,120000.0,12.7748,12.7846,12.7748,12.7846,120000.0
2017-02-28 11:20:00,12.96,12.97,12.96,12.97,80648.0,12.7846,12.7945,12.7846,12.7945,80648.0
2017-02-28 11:30:00,12.97,12.97,12.96,12.96,115056.0,12.7945,12.7945,12.7846,12.7846,115056.0
2017-02-28 11:40:00,12.96,12.96,12.95,12.96,31520.0,12.7846,12.7846,12.7748,12.7846,31520.0
2017-02-28 11:50:00,12.96,12.96,12.95,12.95,43200.0,12.7846,12.7846,12.7748,12.7748,43200.0
2017-02-28 12:00:00,12.94,12.95,12.92,12.93,229200.0,12.7649,12.7748,12.7452,12.755,229200.0
2017-02-28 12:10:00,12.92,12.92,12.89,12.9,171912.0,12.7452,12.7452,12.7156,12.7254,171912.0
2017-02-28 12:20:00,12.9,12.9,12.84,12.86,414632.0,12.7254,12.7254,12.6662,12.686,414632.0
2017-02-28 12:30:00,12.86,12.88,12.86,12.87,69040.0,12.686,12.7057,12.686,12.6958,69040.0
2017-02-28 12:40:00,12.87,12.89,12.86,12.88,120000.0,12.6958,12.7156,12.686,12.7057,120000.0
2017-02-28 12:50:00,12.88,12.89,12.88,12.88,88800.0,12.7057,12.7156,12.7057,12.7057,88800.0
2017-02-28 13:00:00,12.88,12.91,12.88,12.9,385200.0,12.7057,12.7353,12.7057,12.7254,385200.0
2017-02-28 13:10:00,12.91,12.91,12.9,12.91,80400.0,12.7353,12.7353,12.7254,12.7353,80400.0
2017-02-28 13:20:00,12.9,12.9,12.9,12.9,81856.0,12.7254,12.7254,12.7254,12.7254,81856.0
2017-02-28 13:30:00,12.9,12.91,12.9,12.9,144144.0,12.7254,12.7353,12.7254,12.7254,144144.0
2017-02-28 13:40:00,12.91,12.91,12.9,12.9,31664.0,12.7353,12.7353,12.7254,12.7254,31664.0
2017-02-28 13:50:00,12.91,12.92,12.9,12.92,215360.0,12.7353,12.7452,12.7254,12.7452,215360.0
2017-02-28 14:00:00,12.92,12.92,12.89,12.89,241536.0,12.7452,12.7452,12.7156,12.7156,241536.0
2017-02-28 14:10:00,12.89,12.9,12.88,12.88,169312.0,12.7156,12.7254,12.7057,12.7057,169312.0
2017-02-28 14:20:00,12.88,12.89,12.88,12.89,58400.0,12.7057,12.7156,12.7057,12.7156,58400.0
2017-02-28 14:30:00,12.89,12.9,12.89,12.89,40800.0,12.7156,12.7254,12.7156,12.7156,40800.0
2017-02-28 14:40:00,12.88,12.91,12.88,12.91,51288.0,12.7057,12.7353,12.7057,12.7353,51288.0
2017-02-28 14:50:00,12.91,12.91,12.9,12.9,88656.0,12.7353,12.7353,12.7254,12.7254,88656.0
2017-02-28 15:00:00,12.9,12.91,12.9,12.9,81960.0,12.7254,12.7353,12.7254,12.7254,81960.0
2017-02-28 15:10:00,12.9,12.92,12.9,12.91,111760.0,12.7254,12.7452,12.7254,12.7353,111760.0
2017-02-28 15:20:00,12.92,12.92,12.9,12.9,111448.0,12.7452,12.7452,12.7254,12.7254,111448.0
2017-02-28 15:30:00,12.9,12.9,12.87,12.87,173192.0,12.7254,12.7254,12.6958,12.6958,173192.0
2017-02-28 15:40:00,12.87,12.9,12.86,12.89,155504.0,12.6958,12.7254,12.686,12.7156,155504.0
2017-02-28 15:50:00,12.9,12.92,12.9,12.91,672296.0,12.7254,12.7452,12.7254,12.7353,672296.0
2017-03-01 09:30:00,13.07,13.09,13.05,13.06,1126056.0,12.8931,12.9129,12.8734,12.8833,1126056.0
2017-03-01 09:40:00,13.06,13.06,13.03,13.05,550264.0,12.8833,12.8833,12.8537,12.8734,550264.0
2017-03-01 09:50:00,13.06,13.06,13.03,13.06,450520.0,12.8833,12.8833,12.8537,12.8833,450520.0
2017-03-01 10:00:00,13.06,13.12,13.06,13.1,486872.0,12.8833,12.9425,12.8833,12.9227,486872.0
2017-03-01 10:10:00,13.1,13.1,13.09,13.09,153728.0,12.9227,12.9227,12.9129,12.9129,153728.0
2017-03-01 10:20:00,13.1,13.11,13.09,13.1,130200.0,12.9227,12.9326,12.9129,12.9227,130200.0
2017-03-01 10:30:00,13.1,13.1,13.08,13.08,87368.0,12.9227,12.9227,12.903,12.903,87368.0
2017-03-01 10:40:00,13.08,13.09,13.08,13.09,154448.0,12.903,12.9129,12.903,12.9129,154448.0
2017-03-01 10:50:00,13.09,13.11,13.08,13.1,279960.0,12.9129,12.9326,12.903,12.9227,279960.0
2017-03-01 11:00:00,13.1,13.13,13.1,13.13,136448.0,12.9227,12.9523,12.9227,12.9523,136448.0
2017-03-01 11:10:00,13.13,13.13,13.12,13.13,183480.0,12.9523,12.9523,12.9425,12.9523,183480.0
2017-03-01 11:20:00,13.13,13.14,13.12,13.14,109736.0,12.9523,12.9622,12.9425,12.9622,109736.0
2017-03-01 11:30:00,13.14,13.15,13.13,13.14,74000.0,12.9622,12.972,12.9523,12.9622,74000.0
2017-03-01 11:40:00,13.14,13.15,13.13,13.15,62152.0,12.9622,12.972,12.9523,12.972,62152.0
2017-03-01 11:50:00,13.15,13.17,13.15,13.16,73800.0,12.972,12.9918,12.972,12.9819,73800.0
2017-03-01 12:00:00,13.16,13.21,13.16,13.21,96400.0,12.9819,13.0312,12.9819,13.0312,96400.0
2017-03-01 12:10:00,13.21,13.22,13.2,13.2,161864.0,13.0312,13.0411,13.0214,13.0214,161864.0
2017-03-01 12:20:00,13.2,13.2,13.19,13.19,185920.0,13.0214,13.0214,13.0115,13.0115,185920.0
2017-03-01 12:30:00,13.19,13.2,13.19,13.19,68704.0,13.0115,13.0214,13.0115,13.0115,68704.0
2017-03-01 12:40:00,13.19,13.19,13.18,13.18,86968.0,13.0115,13.0115,13.0016,13.0016,86968.0
2017-03-01 12:50:00,13.18,13.18,13.17,13.18,122400.0,13.0016,13.0016,12.9918,13.0016,122400.0
2017-03-01 13:00:00,13.18,13.19,13.18,13.18,247664.0,13.0016,13.0115,13.0016,13.0016,247664.0
2017-03-01 13:10:00,13.17,13.18,13.17,13.17,249192.0,12.9918,13.0016,12.9918,12.9918,249192.0
2017-03-01 13:20:00,13.18,13.18,13.18,13.18,47360.0,13.0016,13.0016,13.0016,13.0016,47360.0
2017-03-01 13:30:00,13.18,13.18,13.17,13.17,41120.0,13.0016,13.0016,12.9918,12.9918,41120.0
2017-03-01 13:40:00,13.18,13.19,13.18,13.18,93712.0,13.0016,13.0115,13.0016,13.0016,93712.0
2017-03-01 13:50:00,13.19,13.19,13.18,13.19,48000.0,13.0115,13.0115,13.0016,13.0115,48000.0
2017-03-01 14:00:00,13.19,13.19,13.18,13.19,34400.0,13.0115,13.0115,13.0016,13.0115,34400.0
2017-03-01 14:10:00,13.18,13.22,13.18,13.22,212232.0,13.0016,13.0411,13.0016,13.0411,212232.0
2017-03-01 14:20:00,13.21,13.22,13.21,13.22,65080.0,13.0312,13.0411,13.0312,13.0411,65080.0
2017-03-01 14:30:00,13.22,13.23,13.21,13.21,56688.0,13.0411,13.051,13.0312,13.0312,56688.0
2017-03-01 14:40:00,13.22,13.22,13.21,13.22,53864.0,13.0411,13.0411,13.0312,13.0411,53864.0
2017-03-01 14:50:00,13.22,13.23,13.22,13.23,115584.0,13.0411,13.051,13.0411,13.051,115584.0
2017-03-01 15:00:00,13.22,13.23,13.2,13.21,67560.0,13.0411,13.051,13.0214,13.0312,67560.0
2017-03-01 15:10:00,13.21,13.21,13.2,13.21,51600.0,13.0312,13.0312,13.0214,13.0312,51600.0
2017-03-01 15:20:00,13.21,13.22,13.21,13.21,15680.0,13.0312,13.0411,13.0312,13.0312,15680.0
2017-03-01 15:30:00,13.21,13.21,13.2,13.21,30000.0,13.0312,13.0312,13.0214,13.0312,30000.0
2017-03-01 15:40:00,13.21,13.23,13.21,13.22,107432.0,13.0312,13.051,13.0312,13.0411,107432.0
2017-03-01 15:50:00,13.22,13.24,13.19,13.2,747392.0,13.0411,13.0608,13.0115,13.0214,747392.0
2017-03-02 09:30:00,13.19,13.19,13.14,13.16,304584.0,13.0115,13.0115,12.9622,12.9819,304584.0
2017-03-02 09:40:00,13.16,13.18,13.15,13.17,130840.0,12.9819,13.0016,12.972,12.9918,130840.0
2017-03-02 09:50:00,13.16,13.17,13.15,13.16,274072.0,12.9819,12.9918,12.972,12.9819,274072.0
2017-03-02 10:00:00,13.17,13.18,13.16,13.16,131952.0,12.9918,13.0016,12.9819,12.9819,131952.0
2017-03-02 10:10:00,13.15,13.15,13.13,13.14,120584.0,12.972,12.972,12.9523,12.9622,120584.0
2017-03-02 10:20:00,13.14,13.14,13.12,13.14,124800.0,12.9622,12.9622,12.9425,12.9622,124800.0
2017-03-02 10:30:00,13.14,13.14,13.12,13.13,202912.0,12.9622,12.9622,12.9425,12.9523,202912.0
2017-03-02 10:40:00,13.13,13.13,13.12,13.13,157744.0,12.9523,12.9523,12.9425,12.9523,157744.0
2017-03-02 10:50:00,13.14,13.14,13.12,13.12,143240.0,12.9622,12.9622,12.9425,12.9425,143240.0
2017-03-02 11:00:00,13.12,13.13,13.09,13.09,399720.0,12.9425,12.9523,12.9129,12.9129,399720.0
2017-03-02 11:10:00,13.09,13.09,13.07,13.08,127504.0,12.9129,12.9129,12.8931,12.903,127504.0
2017-03-02 11:20:00,13.09,13.1,13.09,13.1,143416.0,12.9129,12.9227,12.9129,12.9227,143416.0
2017-03-02 11:30:00,13.1,13.11,13.07,13.07,206104.0,12.9227,12.9326,12.8931,12.8931,206104.0
2017-03-02 11:40:00,13.08,13.11,13.08,13.1,95448.0,12.903,12.9326,12.903,12.9227,95448.0
2017-03-02 11:50:00,13.1,13.11,13.1,13.11,44720.0,12.9227,12.9326,12.9227,12.9326,44720.0
2017-03-02 12:00:00,13.11,13.12,13.11,13.12,88984.0,12.9326,12.9425,12.9326,12.9425,88984.0
2017-03-02 12:10:00,13.12,13.12,13.1,13.1,32472.0,12.9425,12.9425,12.9227,12.9227,32472.0
2017-03-02 12:20:00,13.1,13.1,13.07,13.08,96440.0,12.9227,12.9227,12.8931,12.903,96440.0
2017-03-02 12:30:00,13.08,13.09,13.08,13.09,234920.0,12.903,12.9129,12.903,12.9129,234920.0
2017-03-02 12:40:00,13.09,13.09,13.08,13.08,69144.0,12.9129,12.9129,12.903,12.903,69144.0
2017-03-02 12:50:00,13.08,13.1,13.08,13.1,48800.0,12.903,12.9227,12.903,12.9227,48800.0
2017-03-02 13:00:00,13.1,13.1,13.09,13.09,24224.0,12.9227,12.9227,12.9129,12.9129,24224.0
2017-03-02 13:10:00,13.09,13.09,13.08,13.08,36800.0,12.9129,12.9129,12.903,12.903,36800.0
2017-03-02 13:20:00,13.08,13.1,13.07,13.1,68384.0,12.903,12.9227,12.8931,12.9227,68384.0
2017-03-02 13:30:00,13.1,13.1,13.09,13.09,60648.0,12.9227,12.9227,12.9129,12.9129,60648.0
2017-03-02 13:40:00,13.09,13.09,13.09,13.09,56000.0,12.9129,12.9129,12.9129,12.9129,56000.0
2017-03-02 13:50:00,13.09,13.09,13.08,13.09,20000.0,12.9129,12.9129,12.903,12.9129,20000.0
2017-03-02 14:00:00,13.09,13.1,13.09,13.1,23576.0,12.9129,12.9227,12.9129,12.9227,23576.0
2017-03-02 14:10:00,13.09,13.1,13.08,13.08,62312.0,12.9129,12.9227,12.903,12.903,62312.0
2017-03-02 14:20:00,13.09,13.1,13.08,13.1,281760.0,12.9129,12.9227,12.903,12.9227,281760.0
2017-03-02 14:30:00,13.1,13.11,13.1,13.11,185432.0,12.9227,12.9326,12.9227,12.9326,185432.0
2017-03-02 14:40:00,13.11,13.12,13.1,13.11,174808.0,12.9326,12.9425,12.9227,12.9326,174808.0
2017-03-02 14:50:00,13.11,13.11,13.11,13.11,44448.0,12.9326,12.9326,12.9326,12.9326,44448.0
2017-03-02 15:00:00,13.1,13.11,13.09,13.09,35616.0,12.9227,12.9326,12.9129,12.9129,35616.0
2017-03-02 15:10:00,13.09,13.09,13.04,13.06,236672.0,12.9129,12.9129,12.8635,12.8833,236672.0
2017-03-02 15:20:00,13.06,13.07,13.06,13.07,162304.0,12.8833,12.8931,12.8833,12.8931,162304.0
2017-03-02 15:30:00,13.07,13.07,13.06,13.06,179136.0,12.8931,12.8931,12.8833,12.8833,179136.0
2017-03-02 15:40:00,13.07,13.07,13.03,13.04,181320.0,12.8931,12.8931,12.8537,12.8635,181320.0
2017-03-02 15:50:00,13.04,13.08,13.04,13.06,595424.0,12.8635,12.903,12.8635,12.8833,595424.0
2017-03-03 09:30:00,13.03,13.06,13.02,13.05,277656.0,12.8537,12.8833,12.8438,12.8734,277656.0
2017-03-03 09:40:00,13.06,13.07,13.05,13.06,170392.0,12.8833,12.8931,12.8734,12.8833,170392.0
2017-03-03 09:50:00,13.06,13.07,13.03,13.03,274880.0,12.8833,12.8931,12.8537,12.8537,274880.0
2017-03-03 10:00:00,13.03,13.05,13.03,13.03,170816.0,12.8537,12.8734,12.8537,12.8537,170816.0
2017-03-03 10:10:00,13.03,13.06,13.03,13.04,258960.0,12.8537,12.8833,12.8537,12.8635,258960.0
2017-03-03 10:20:00,13.02,13.02,12.98,12.99,230912.0,12.8438,12.8438,12.8043,12.8142,230912.0
2017-03-03 10:30:00,12.99,12.99,12.97,12.99,285824.0,12.8142,12.8142,12.7945,12.8142,285824.0
2017-03-03 10:40:00,12.99,13.01,12.99,13.01,312432.0,12.8142,12.8339,12.8142,12.8339,312432.0
2017-03-03 10:50:00,13.01,13.03,13.01,13.01,196152.0,12.8339,12.8537,12.8339,12.8339,196152.0
2017-03-03 11:00:00,13.0,13.01,12.99,13.01,111720.0,12.8241,12.8339,12.8142,12.8339,111720.0
2017-03-03 11:10:00,13.01,13.02,13.01,13.02,64800.0,12.8339,12.8438,12.8339,12.8438,64800.0
2017-03-03 11:20:00,13.02,13.02,13.01,13.01,27200.0,12.8438,12.8438,12.8339,12.8339,27200.0
2017-03-03 11:30:00,13.01,13.02,13.0,13.02,251552.0,12.8339,12.8438,12.8241,12.8438,251552.0
2017-03-03 11:40:00,13.02,13.03,13.01,13.03,32000.0,12.8438,12.8537,12.8339,12.8537,32000.0
2017-03-03 11:50:00,13.03,13.04,13.03,13.04,166680.0,12.8537,12.8635,12.8537,12.8635,166680.0
2017-03-03 12:00:00,13.03,13.04,13.03,13.04,22000.0,12.8537,12.8635,12.8537,12.8635,22000.0
2017-03-03 12:10:00,13.05,13.05,13.03,13.04,21528.0,12.8734,12.8734,12.8537,12.8635,21528.0
2017-03-03 12:20:00,13.05,13.06,13.04,13.06,47200.0,12.8734,12.8833,12.8635,12.8833,47200.0
2017-03-03 12:30:00,13.06,13.07,13.06,13.06,115600.0,12.8833,12.8931,12.8833,12.8833,115600.0
2017-03-03 12:40:00,13.06,13.07,13.06,13.06,128800.0,12.8833,12.8931,12.8833,12.8833,128800.0
2017-03-03 12:50:00,13.06,13.07,13.05,13.07,36800.0,12.8833,12.8931,12.8734,12.8931,36800.0
2017-03-03 13:00:00,13.06,13.09,13.03,13.07,891600.0,12.8833,12.9129,12.8537,12.8931,891600.0
2017-03-03 13:10:00,13.08,13.09,13.05,13.06,216512.0,12.903,12.9129,12.8734,12.8833,216512.0
2017-03-03 13:20:00,13.05,13.06,13.04,13.06,45600.0,12.8734,12.8833,12.8635,12.8833,45600.0
2017-03-03 13:30:00,13.06,13.06,13.05,13.06,142104.0,12.8833,12.8833,12.8734,12.8833,142104.0
2017-03-03 13:40:00,13.05,13.08,13.05,13.08,92744.0,12.8734,12.903,12.8734,12.903,92744.0
2017-03-03 13:50:00,13.07,13.08,13.07,13.08,63200.0,12.8931,12.903,12.8931,12.903,63200.0
2017-03-03 14:00:00,13.08,13.08,13.07,13.08,15600.0,12.903,12.903,12.8931,12.903,15600.0
2017-03-03 14:10:00,13.08,13.09,13.07,13.07,58200.0,12.903,12.9129,12.8931,12.8931,58200.0
2017-03-03 14:20:00,13.07,13.08,13.06,13.07,9600.0,12.8931,12.903,12.8833,12.8931,9600.0
2017-03-03 14:30:00,13.07,13.07,13.07,13.07,16800.0,12.8931,12.8931,12.8931,12.8931,16800.0
2017-03-03 14:40:00,13.07,13.09,13.07,13.08,64800.0,12.8931,12.9129,12.8931,12.903,64800.0
2017-03-03 14:50:00,13.08,13.09,13.08,13.09,32000.0,12.903,12.9129,12.903,12.9129,32000.0
2017-03-03 15:00:00,13.08,13.09,13.08,13.08,25704.0,12.903,12.9129,12.903,12.903,25704.0
2017-03-03 15:10:00,13.08,13.09,13.08,13.09,67600.0,12.903,12.9129,12.903,12.9129,67600.0
2017-03-03 15:20:00,13.08,13.1,13.08,13.09,183120.0,12.903,12.9227,12.903,12.9129,183120.0
2017-03-03 15:30:00,13.1,13.11,13.09,13.11,629200.0,12.9227,12.9326,12.9129,12.9326,629200.0
2017-03-03 15:40:00,13.11,13.11,13.08,13.08,144256.0,12.9326,12.9326,12.903,12.903,144256.0
2017-03-03 15:50:00,13.08,13.11,13.08,13.11,448008.0,12.903,12.9326,12.903,12.9326,448008.0
2017-03-06 09:30:00,13.02,13.04,12.99,13.01,311008.0,12.8438,12.8635,12.8142,12.8339,311008.0
2017-03-06 09:40:00,13.01,13.01,12.97,12.99,712952.0,12.8339,12.8339,12.7945,12.8142,712952.0
2017-03-06 09:50:00,12.98,13.01,12.98,13.01,220064.0,12.8043,12.8339,12.8043,12.8339,220064.0
2017-03-06 10:00:00,13.0,13.0,12.98,13.0,149080.0,12.8241,12.8241,12.8043,12.8241,149080.0
2017-03-06 10:10:00,13.0,13.01,12.99,12.99,21360.0,12.8241,12.8339,12.8142,12.8142,21360.0
2017-03-06 10:20:00,12.97,12.97,12.95,12.96,316552.0,12.7945,12.7945,12.7748,12.7846,316552.0
2017-03-06 10:30:00,12.96,12.97,12.94,12.97,140944.0,12.7846,12.7945,12.7649,12.7945,140944.0
2017-03-06 10:40:00,12.97,12.97,12.96,12.97,46600.0,12.7945,12.7945,12.7846,12.7945,46600.0
2017-03-06 10:50:00,12.96,12.97,12.95,12.95,107784.0,12.7846,12.7945,12.7748,12.7748,107784.0
2017-03-06 11:00:00,12.95,12.97,12.95,12.97,237016.0,12.7748,12.7945,12.7748,12.7945,237016.0
2017-03-06 11:10:00,12.97,12.99,12.97,12.98,202744.0,12.7945,12.8142,12.7945,12.8043,202744.0
2017-03-06 11:20:00,12.99,12.99,12.97,12.98,51600.0,12.8142,12.8142,12.7945,12.8043,51600.0
2017-03-06 11:30:00,12.98,12.98,12.97,12.97,100000.0,12.8043,12.8043,12.7945,12.7945,100000.0
2017-03-06 11:40:00,12.97,12.97,12.97,12.97,54400.0,12.7945,12.7945,12.7945,12.7945,54400.0
2017-03-06 11:50:00,12.98,12.98,12.97,12.97,52000.0,12.8043,12.8043,12.7945,12.7945,52000.0
2017-03-06 12:00:00,12.97,12.98,12.97,12.98,32400.0,12.7945,12.8043,12.7945,12.8043,32400.0
2017-03-06 12:10:00,12.97,12.98,12.97,12.98,88200.0,12.7945,12.8043,12.7945,12.8043,88200.0
2017-03-06 12:20:00,12.97,12.99,12.97,12.99,92056.0,12.7945,12.8142,12.7945,12.8142,92056.0
2017-03-06 12:30:00,12.98,12.99,12.98,12.99,101160.0,12.8043,12.8142,12.8043,12.8142,101160.0
2017-03-06 12:40:00,12.99,13.0,12.99,13.0,60600.0,12.8142,12.8241,12.8142,12.8241,60600.0
2017-03-06 12:50:00,13.01,13.01,13.0,13.01,22400.0,12.8339,12.8339,12.8241,12.8339,22400.0
2017-03-06 13:00:00,13.01,13.02,13.01,13.02,24616.0,12.8339,12.8438,12.8339,12.8438,24616.0
2017-03-06 13:10:00,13.02,13.06,13.02,13.05,246400.0,12.8438,12.8833,12.8438,12.8734,246400.0
2017-03-06 13:20:00,13.06,13.06,13.05,13.05,169320.0,12.8833,12.8833,12.8734,12.8734,169320.0
2017-03-06 13:30:00,13.06,13.07,13.06,13.07,448296.0,12.8833,12.8931,12.8833,12.8931,448296.0
2017-03-06 13:40:00,13.06,13.07,13.05,13.05,37296.0,12.8833,12.8931,12.8734,12.8734,37296.0
2017-03-06 13:50:00,13.05,13.05,13.04,13.05,77688.0,12.8734,12.8734,12.8635,12.8734,77688.0
2017-03-06 14:00:00,13.05,13.06,13.05,13.06,112304.0,12.8734,12.8833,12.8734,12.8833,112304.0
2017-03-06 14:10:00,13.05,13.06,13.05,13.05,18400.0,12.8734,12.8833,12.8734,12.8734,18400.0
2017-03-06 14:20:00,13.06,13.06,13.05,13.06,27272.0,12.8833,12.8833,12.8734,12.8833,27272.0
2017-03-06 14:30:00,13.06,13.06,13.06,13.06,118840.0,12.8833,12.8833,12.8833,12.8833,118840.0
2017-03-06 14:40:00,13.06,13.06,13.06,13.06,46456.0,12.8833,12.8833,12.8833,12.8833,46456.0
2017-03-06 14:50:00,13.06,13.06,13.05,13.05,112800.0,12.8833,12.8833,12.8734,12.8734,112800.0
2017-03-06 15:00:00,13.06,13.06,13.05,13.06,17976.0,12.8833,12.8833,12.8734,12.8833,17976.0
2017-03-06 15:10:00,13.06,13.08,13.06,13.08,65152.0,12.8833,12.903,12.8833,12.903,65152.0
2017-03-06 15:20:00,13.08,13.08,13.07,13.07,51080.0,12.903,12.903,12.8931,12.8931,51080.0
2017-03-06 15:30:00,13.06,13.08,13.06,13.08,83200.0,12.8833,12.903,12.8833,12.903,83200.0
2017-03-06 15:40:00,13.08,13.09,13.08,13.08,27200.0,12.903,12.9129,12.903,12.903,27200.0
2017-03-06 15:50:00,13.09,13.09,13.04,13.05,409448.0,12.9129,12.9129,12.8635,12.8734,409448.0
2017-03-07 09:30:00,12.99,13.03,12.99,12.99,242096.0,12.8142,12.8537,12.8142,12.8142,242096.0
2017-03-07 09:40:00,12.99,13.0,12.97,13.0,236256.0,12.8142,12.8241,12.7945,12.8241,236256.0
2017-03-07 09:50:00,12.99,13.01,12.98,13.01,235648.0,12.8142,12.8339,12.8043,12.8339,235648.0
2017-03-07 10:00:00,13.01,13.03,13.01,13.03,60144.0,12.8339,12.8537,12.8339,12.8537,60144.0
2017-03-07 10:10:00,13.02,13.04,13.01,13.04,117120.0,12.8438,12.8635,12.8339,12.8635,117120.0
2017-03-07 10:20:00,13.04,13.09,13.04,13.09,471824.0,12.8635,12.9129,12.8635,12.9129,471824.0
2017-03-07 10:30:00,13.09,13.12,13.09,13.1,224968.0,12.9129,12.9425,12.9129,12.9227,224968.0
2017-03-07 10:40:00,13.1,13.12,13.1,13.1,84480.0,12.9227,12.9425,12.9227,12.9227,84480.0
2017-03-07 10:50:00,13.09,13.1,13.09,13.09,55016.0,12.9129,12.9227,12.9129,12.9129,55016.0
2017-03-07 11:00:00,13.09,13.09,13.06,13.06,39272.0,12.9129,12.9129,12.8833,12.8833,39272.0
2017-03-07 11:10:00,13.06,13.07,13.06,13.06,62400.0,12.8833,12.8931,12.8833,12.8833,62400.0
2017-03-07 11:20:00,13.06,13.06,13.03,13.03,105208.0,12.8833,12.8833,12.8537,12.8537,105208.0
2017-03-07 11:30:00,13.03,13.03,13.01,13.03,144192.0,12.8537,12.8537,12.8339,12.8537,144192.0
2017-03-07 11:40:00,13.03,13.03,13.01,13.02,38640.0,12.8537,12.8537,12.8339,12.8438,38640.0
2017-03-07 11:50:00,13.03,13.03,13.02,13.02,68144.0,12.8537,12.8537,12.8438,12.8438,68144.0
2017-03-07 12:00:00,13.03,13.03,12.99,13.0,173120.0,12.8537,12.8537,12.8142,12.8241,173120.0
2017-03-07 12:10:00,13.0,13.0,12.99,12.99,45712.0,12.8241,12.8241,12.8142,12.8142,45712.0
2017-03-07 12:20:00,13.0,13.01,12.99,13.01,207496.0,12.8241,12.8339,12.8142,12.8339,207496.0
2017-03-07 12:30:00,13.01,13.01,13.0,13.01,23376.0,12.8339,12.8339,12.8241,12.8339,23376.0
2017-03-07 12:40:00,13.02,13.02,13.01,13.02,250640.0,12.8438,12.8438,12.8339,12.8438,250640.0
2017-03-07 12:50:00,13.02,13.03,13.02,13.03,23552.0,12.8438,12.8537,12.8438,12.8537,23552.0
2017-03-07 13:00:00,13.03,13.05,13.02,13.04,117120.0,12.8537,12.8734,12.8438,12.8635,117120.0
2017-03-07 13:10:00,13.04,13.05,13.04,13.05,96800.0,12.8635,12.8734,12.8635,12.8734,96800.0
2017-03-07 13:20:00,13.05,13.05,13.04,13.05,36216.0,12.8734,12.8734,12.8635,12.8734,36216.0
2017-03-07 13:30:00,13.05,13.05,13.03,13.03,35880.0,12.8734,12.8734,12.8537,12.8537,35880.0
2017-03-07 13:40:00,13.03,13.03,13.02,13.03,9680.0,12.8537,12.8537,12.8438,12.8537,9680.0
2017-03-07 13:50:00,13.03,13.03,13.03,13.03,301888.0,12.8537,12.8537,12.8537,12.8537,301888.0
2017-03-07 14:00:00,13.02,13.03,13.02,13.02,22704.0,12.8438,12.8537,12.8438,12.8438,22704.0
2017-03-07 14:10:00,13.02,13.03,13.02,13.03,188632.0,12.8438,12.8537,12.8438,12.8537,188632.0
2017-03-07 14:20:00,13.03,13.03,13.03,13.03,16800.0,12.8537,12.8537,12.8537,12.8537,16800.0
2017-03-07 14:30:00,13.03,13.03,13.02,13.03,108048.0,12.8537,12.8537,12.8438,12.8537,108048.0
2017-03-07 14:40:00,13.03,13.04,13.03,13.04,112320.0,12.8537,12.8635,12.8537,12.8635,112320.0
2017-03-07 14:50:00,13.04,13.05,13.04,13.04,163592.0,12.8635,12.8734,12.8635,12.8635,163592.0
2017-03-07 15:00:00,13.04,13.04,13.03,13.03,13600.0,12.8635,12.8635,12.8537,12.8537,13600.0
2017-03-07 15:10:00,13.04,13.04,13.04,13.04,18320.0,12.8635,12.8635,12.8635,12.8635,18320.0
2017-03-07 15:20:00,13.04,13.05,13.02,13.02,92944.0,12.8635,12.8734,12.8438,12.8438,92944.0
2017-03-07 15:30:00,13.02,13.02,12.99,12.99,104800.0,12.8438,12.8438,12.8142,12.8142,104800.0
2017-03-07 15:40:00,12.99,12.99,12.96,12.97,239760.0,12.8142,12.8142,12.7846,12.7945,239760.0
2017-03-07 15:50:00,12.97,13.0,12.97,13.0,446648.0,12.7945,12.8241,12.7945,12.8241,446648.0
2017-03-08 09:30:00,13.01,13.04,12.99,13.03,360168.0,12.8339,12.8635,12.8142,12.8537,360168.0
2017-03-08 09:40:00,13.02,13.09,13.02,13.08,270232.0,12.8438,12.9129,12.8438,12.903,270232.0
2017-03-08 09:50:00,13.08,13.09,13.06,13.09,101560.0,12.903,12.9129,12.8833,12.9129,101560.0
2017-03-08 10:00:00,13.09,13.09,13.06,13.06,141440.0,12.9129,12.9129,12.8833,12.8833,141440.0
2017-03-08 10:10:00,13.06,13.08,13.05,13.08,172944.0,12.8833,12.903,12.8734,12.903,172944.0
2017-03-08 10:20:00,13.08,13.11,13.08,13.11,122400.0,12.903,12.9326,12.903,12.9326,122400.0
2017-03-08 10:30:00,13.11,13.11,13.08,13.08,73640.0,12.9326,12.9326,12.903,12.903,73640.0
2017-03-08 10:40:00,13.09,13.09,13.08,13.08,10760.0,12.9129,12.9129,12.903,12.903,10760.0
2017-03-08 10:50:00,13.09,13.11,13.09,13.1,80000.0,12.9129,12.9326,12.9129,12.9227,80000.0
2017-03-08 11:00:00,13.1,13.13,13.1,13.11,177592.0,12.9227,12.9523,12.9227,12.9326,177592.0
2017-03-08 11:10:00,13.11,13.12,13.1,13.1,44960.0,12.9326,12.9425,12.9227,12.9227,44960.0
2017-03-08 11:20:00,13.1,13.11,13.1,13.1,26800.0,12.9227,12.9326,12.9227,12.9227,26800.0
2017-03-08 11:30:00,13.1,13.1,13.07,13.08,135200.0,12.9227,12.9227,12.8931,12.903,135200.0
2017-03-08 11:40:00,13.07,13.07,13.02,13.04,165208.0,12.8931,12.8931,12.8438,12.8635,165208.0
2017-03-08 11:50:00,13.04,13.05,13.03,13.05,50400.0,12.8635,12.8734,12.8537,12.8734,50400.0
2017-03-08 12:00:00,13.04,13.06,13.04,13.04,165968.0,12.8635,12.8833,12.8635,12.8635,165968.0
2017-03-08 12:10:00,13.05,13.05,13.04,13.05,13200.0,12.8734,12.8734,12.8635,12.8734,13200.0
2017-03-08 12:20:00,13.05,13.06,13.05,13.06,118304.0,12.8734,12.8833,12.8734,12.8833,118304.0
2017-03-08 12:30:00,13.06,13.07,13.06,13.07,70200.0,12.8833,12.8931,12.8833,12.8931,70200.0
2017-03-08 12:40:00,13.07,13.08,13.07,13.08,111240.0,12.8931,12.903,12.8931,12.903,111240.0
2017-03-08 12:50:00,13.07,13.08,13.07,13.07,44400.0,12.8931,12.903,12.8931,12.8931,44400.0
2017-03-08 13:00:00,13.08,13.09,13.08,13.09,44800.0,12.903,12.9129,12.903,12.9129,44800.0
2017-03-08 13:10:00,13.09,13.11,13.09,13.1,39168.0,12.9129,12.9326,12.9129,12.9227,39168.0
2017-03-08 13:20:00,13.1,13.1,13.1,13.1,38800.0,12.9227,12.9227,12.9227,12.9227,38800.0
2017-03-08 13:30:00,13.11,13.11,13.1,13.1,24400.0,12.9326,12.9326,12.9227,12.9227,24400.0
2017-03-08 13:40:00,13.11,13.11,13.1,13.1,304432.0,12.9326,12.9326,12.9227,12.9227,304432.0
2017-03-08 13:50:00,13.1,13.1,13.1,13.1,29864.0,12.9227,12.9227,12.9227,12.9227,29864.0
2017-03-08 14:00:00,13.09,13.11,13.08,13.08,79120.0,12.9129,12.9326,12.903,12.903,79120.0
2017-03-08 14:10:00,13.08,13.08,13.06,13.06,48904.0,12.903,12.903,12.8833,12.8833,48904.0
2017-03-08 14:20:00,13.03,13.04,13.03,13.04,13600.0,12.8537,12.8635,12.8537,12.8635,13600.0
2017-03-08 14:30:00,13.04,13.05,13.03,13.04,53104.0,12.8635,12.8734,12.8537,12.8635,53104.0
2017-03-08 14:40:00,13.05,13.06,13.04,13.05,212832.0,12.8734,12.8833,12.8635,12.8734,212832.0
2017-03-08 14:50:00,13.06,13.07,13.05,13.06,33600.0,12.8833,12.8931,12.8734,12.8833,33600.0
2017-03-08 15:00:00,13.07,13.08,13.07,13.07,32800.0,12.8931,12.903,12.8931,12.8931,32800.0
2017-03-08 15:10:00,13.07,13.08,13.07,13.07,4800.0,12.8931,12.903,12.8931,12.8931,4800.0
2017-03-08 15:20:00,13.07,13.07,13.06,13.06,34400.0,12.8931,12.8931,12.8833,12.8833,34400.0
2017-03-08 15:30:00,13.06,13.06,13.02,13.03,175720.0,12.8833,12.8833,12.8438,12.8537,175720.0
2017-03-08 15:40:00,13.03,13.04,13.01,13.04,299816.0,12.8537,12.8635,12.8339,12.8635,299816.0
2017-03-08 15:50:00,13.04,13.05,13.03,13.05,343688.0,12.8635,12.8734,12.8537,12.8734,343688.0
2017-03-09 09:30:00,13.04,13.04,12.99,13.02,537088.0,12.8635,12.8635,12.8142,12.8438,537088.0
2017-03-09 09:40:00,13.03,13.08,13.02,13.06,272704.0,12.8537,12.903,12.8438,12.8833,272704.0
2017-03-09 09:50:00,13.06,13.08,13.05,13.06,156464.0,12.8833,12.903,12.8734,12.8833,156464.0
2017-03-09 10:00:00,13.07,13.1,13.07,13.09,148840.0,12.8931,12.9227,12.8931,12.9129,148840.0
2017-03-09 10:10:00,13.09,13.09,13.07,13.07,115400.0,12.9129,12.9129,12.8931,12.8931,115400.0
2017-03-09 10:20:00,13.06,13.06,13.05,13.05,40000.0,12.8833,12.8833,12.8734,12.8734,40000.0
2017-03-09 10:30:00,13.06,13.07,13.04,13.04,332304.0,12.8833,12.8931,12.8635,12.8635,332304.0
2017-03-09 10:40:00,13.04,13.05,13.04,13.05,88000.0,12.8635,12.8734,12.8635,12.8734,88000.0
2017-03-09 10:50:00,13.05,13.08,13.05,13.07,86600.0,12.8734,12.903,12.8734,12.8931,86600.0
2017-03-09 11:00:00,13.08,13.08,13.06,13.07,221696.0,12.903,12.903,12.8833,12.8931,221696.0
2017-03-09 11:10:00,13.07,13.08,13.06,13.08,243144.0,12.8931,12.903,12.8833,12.903,243144.0
2017-03-09 11:20:00,13.06,13.06,13.05,13.06,56120.0,12.8833,12.8833,12.8734,12.8833,56120.0
2017-03-09 11:30:00,13.08,13.08,13.07,13.08,42400.0,12.903,12.903,12.8931,12.903,42400.0
2017-03-09 11:40:00,13.08,13.08,13.07,13.08,30960.0,12.903,12.903,12.8931,12.903,30960.0
2017-03-09 11:50:00,13.08,13.09,13.07,13.07,113024.0,12.903,12.9129,12.8931,12.8931,113024.0
2017-03-09 12:00:00,13.08,13.08,13.07,13.07,60160.0,12.903,12.903,12.8931,12.8931,60160.0
2017-03-09 12:10:00,13.07,13.08,13.06,13.06,15800.0,12.8931,12.903,12.8833,12.8833,15800.0
2017-03-09 12:20:00,13.06,13.06,13.06,13.06,29600.0,12.8833,12.8833,12.8833,12.8833,29600.0
2017-03-09 12:30:00,13.06,13.06,13.05,13.06,109280.0,12.8833,12.8833,12.8734,12.8833,109280.0
2017-03-09 12:40:00,13.06,13.07,13.05,13.07,181888.0,12.8833,12.8931,12.8734,12.8931,181888.0
2017-03-09 12:50:00,13.07,13.07,13.06,13.07,51120.0,12.8931,12.8931,12.8833,12.8931,51120.0
2017-03-09 13:00:00,13.07,13.08,13.07,13.07,15168.0,12.8931,12.903,12.8931,12.8931,15168.0
2017-03-09 13:10:00,13.08,13.08,13.07,13.07,50224.0,12.903,12.903,12.8931,12.8931,50224.0
2017-03-09 13:20:00,13.08,13.08,13.06,13.06,33776.0,12.903,12.903,12.8833,12.8833,33776.0
2017-03-09 13:30:00,13.06,13.06,13.02,13.03,268320.0,12.8833,12.8833,12.8438,12.8537,268320.0
2017-03-09 13:40:00,13.03,13.04,13.02,13.02,98896.0,12.8537,12.8635,12.8438,12.8438,98896.0
2017-03-09 13:50:00,13.03,13.04,13.02,13.02,32880.0,12.8537,12.8635,12.8438,12.8438,32880.0
2017-03-09 14:00:00,13.02,13.02,12.97,12.98,236032.0,12.8438,12.8438,12.7945,12.8043,236032.0
2017-03-09 14:10:00,12.98,12.99,12.93,12.95,386904.0,12.8043,12.8142,12.755,12.7748,386904.0
2017-03-09 14:20:00,12.95,12.98,12.95,12.97,143784.0,12.7748,12.8043,12.7748,12.7945,143784.0
2017-03-09 14:30:00,12.97,12.97,12.97,12.97,33600.0,12.7945,12.7945,12.7945,12.7945,33600.0
2017-03-09 14:40:00,12.97,12.99,12.95,12.98,94640.0,12.7945,12.8142,12.7748,12.8043,94640.0
2017-03-09 14:50:00,12.99,13.0,12.98,13.0,110184.0,12.8142,12.8241,12.8043,12.8241,110184.0
2017-03-09 15:00:00,13.01,13.04,13.01,13.04,160360.0,12.8339,12.8635,12.8339,12.8635,160360.0
2017-03-09 15:10:00,13.04,13.06,13.03,13.06,90080.0,12.8635,12.8833,12.8537,12.8833,90080.0
2017-03-09 15:20:00,13.06,13.06,13.04,13.05,114944.0,12.8833,12.8833,12.8635,12.8734,114944.0
2017-03-09 15:30:00,13.06,13.09,13.06,13.07,254288.0,12.8833,12.9129,12.8833,12.8931,254288.0
2017-03-09 15:40:00,13.06,13.08,13.06,13.08,113152.0,12.8833,12.903,12.8833,12.903,113152.0
2017-03-09 15:50:00,13.07,13.07,13.06,13.06,353240.0,12.8931,12.8931,12.8833,12.8833,353240.0
2017-03-10 09:30:00,13.18,13.2,13.17,13.18,514448.0,13.0016,13.0214,12.9918,13.0016,514448.0
2017-03-10 09:40:00,13.16,13.17,13.14,13.16,289600.0,12.9819,12.9918,12.9622,12.9819,289600.0
2017-03-10 09:50:00,13.17,13.21,13.16,13.2,256120.0,12.9918,13.0312,12.9819,13.0214,256120.0
2017-03-10 10:00:00,13.21,13.22,13.2,13.21,213200.0,13.0312,13.0411,13.0214,13.0312,213200.0
2017-03-10 10:10:00,13.21,13.21,13.18,13.2,134760.0,13.0312,13.0312,13.0016,13.0214,134760.0
2017-03-10 10:20:00,13.21,13.21,13.19,13.19,136088.0,13.0312,13.0312,13.0115,13.0115,136088.0
2017-03-10 10:30:00,13.19,13.19,13.16,13.16,197832.0,13.0115,13.0115,12.9819,12.9819,197832.0
2017-03-10 10:40:00,13.17,13.17,13.13,13.15,341056.0,12.9918,12.9918,12.9523,12.972,341056.0
2017-03-10 10:50:00,13.15,13.17,13.14,13.16,142880.0,12.972,12.9918,12.9622,12.9819,142880.0
2017-03-10 11:00:00,13.16,13.17,13.13,13.15,260208.0,12.9819,12.9918,12.9523,12.972,260208.0
2017-03-10 11:10:00,13.15,13.16,13.14,13.15,140672.0,12.972,12.9819,12.9622,12.972,140672.0
2017-03-10 11:20:00,13.15,13.18,13.15,13.18,86080.0,12.972,13.0016,12.972,13.0016,86080.0
2017-03-10 11:30:00,13.18,13.18,13.17,13.17,27800.0,13.0016,13.0016,12.9918,12.9918,27800.0
2017-03-10 11:40:00,13.17,13.18,13.15,13.16,170816.0,12.9918,13.0016,12.972,12.9819,170816.0
2017-03-10 11:50:00,13.16,13.17,13.16,13.16,58080.0,12.9819,12.9918,12.9819,12.9819,58080.0
2017-03-10 12:00:00,13.15,13.15,13.15,13.15,7200.0,12.972,12.972,12.972,12.972,7200.0
2017-03-10 12:10:00,13.15,13.16,13.15,13.15,43600.0,12.972,12.9819,12.972,12.972,43600.0
2017-03-10 12:20:00,13.16,13.16,13.15,13.15,28800.0,12.9819,12.9819,12.972,12.972,28800.0
2017-03-10 12:30:00,13.15,13.15,13.12,13.12,103832.0,12.972,12.972,12.9425,12.9425,103832.0
2017-03-10 12:40:00,13.12,13.12,13.11,13.11,28848.0,12.9425,12.9425,12.9326,12.9326,28848.0
2017-03-10 12:50:00,13.12,13.12,13.08,13.1,214600.0,12.9425,12.9425,12.903,12.9227,214600.0
2017-03-10 13:00:00,13.11,13.11,13.06,13.08,137008.0,12.9326,12.9326,12.8833,12.903,137008.0
2017-03-10 13:10:00,13.08,13.1,13.07,13.1,128328.0,12.903,12.9227,12.8931,12.9227,128328.0
2017-03-10 13:20:00,13.1,13.1,13.09,13.09,22680.0,12.9227,12.9227,12.9129,12.9129,22680.0
2017-03-10 13:30:00,13.09,13.09,13.08,13.09,35200.0,12.9129,12.9129,12.903,12.9129,35200.0
2017-03-10 13:40:00,13.09,13.11,13.09,13.11,80000.0,12.9129,12.9326,12.9129,12.9326,80000.0
2017-03-10 13:50:00,13.11,13.12,13.11,13.12,40120.0,12.9326,12.9425,12.9326,12.9425,40120.0
2017-03-10 14:00:00,13.12,13.12,13.11,13.11,49704.0,12.9425,12.9425,12.9326,12.9326,49704.0
2017-03-10 14:10:00,13.12,13.14,13.11,13.14,66192.0,12.9425,12.9622,12.9326,12.9622,66192.0
2017-03-10 14:20:00,13.13,13.15,13.13,13.14,111800.0,12.9523,12.972,12.9523,12.9622,111800.0
2017-03-10 14:30:00,13.14,13.15,13.13,13.15,144800.0,12.9622,12.972,12.9523,12.972,144800.0
2017-03-10 14:40:00,13.14,13.14,13.13,13.14,91304.0,12.9622,12.9622,12.9523,12.9622,91304.0
2017-03-10 14:50:00,13.14,13.14,13.13,13.14,26024.0,12.9622,12.9622,12.9523,12.9622,26024.0
2017-03-10 15:00:00,13.14,13.15,13.14,13.14,80576.0,12.9622,12.972,12.9622,12.9622,80576.0
2017-03-10 15:10:00,13.14,13.16,13.14,13.16,84800.0,12.9622,12.9819,12.9622,12.9819,84800.0
2017-03-10 15:20:00,13.16,13.16,13.15,13.16,50920.0,12.9819,12.9819,12.972,12.9819,50920.0
2017-03-10 15:30:00,13.16,13.17,13.16,13.16,80440.0,12.9819,12.9918,12.9819,12.9819,80440.0
2017-03-10 15:40:00,13.15,13.16,13.15,13.16,68000.0,12.972,12.9819,12.972,12.9819,68000.0
2017-03-10 15:50:00,13.16,13.17,13.15,13.17,368224.0,12.9819,12.9918,12.972,12.9918,368224.0
2017-03-13 09:30:00,13.16,13.2,13.16,13.19,261448.0,12.9819,13.0214,12.9819,13.0115,261448.0
2017-03-13 09:40:00,13.19,13.2,13.18,13.19,123984.0,13.0115,13.0214,13.0016,13.0115,123984.0
2017-03-13 09:50:00,13.18,13.19,13.17,13.17,87216.0,13.0016,13.0115,12.9918,12.9918,87216.0
2017-03-13 10:00:00,13.18,13.18,13.15,13.15,206992.0,13.0016,13.0016,12.972,12.972,206992.0
2017-03-13 10:10:00,13.15,13.19,13.15,13.18,185272.0,12.972,13.0115,12.972,13.0016,185272.0
2017-03-13 10:20:00,13.18,13.18,13.15,13.17,43616.0,13.0016,13.0016,12.972,12.9918,43616.0
2017-03-13 10:30:00,13.17,13.18,13.17,13.18,87192.0,12.9918,13.0016,12.9918,13.0016,87192.0
2017-03-13 10:40:00,13.17,13.18,13.16,13.17,57600.0,12.9918,13.0016,12.9819,12.9918,57600.0
2017-03-13 10:50:00,13.17,13.18,13.17,13.17,51768.0,12.9918,13.0016,12.9918,12.9918,51768.0
2017-03-13 11:00:00,13.17,13.18,13.16,13.18,42200.0,12.9918,13.0016,12.9819,13.0016,42200.0
2017-03-13 11:10:00,13.18,13.19,13.18,13.18,231816.0,13.0016,13.0115,13.0016,13.0016,231816.0
2017-03-13 11:20:00,13.18,13.18,13.17,13.17,22208.0,13.0016,13.0016,12.9918,12.9918,22208.0
2017-03-13 11:30:00,13.17,13.17,13.16,13.17,234656.0,12.9918,12.9918,12.9819,12.9918,234656.0
2017-03-13 11:40:00,13.17,13.18,13.17,13.17,44000.0,12.9918,13.0016,12.9918,12.9918,44000.0
2017-03-13 11:50:00,13.18,13.18,13.18,13.18,79312.0,13.0016,13.0016,13.0016,13.0016,79312.0
2017-03-13 12:00:00,13.19,13.2,13.19,13.19,108232.0,13.0115,13.0214,13.0115,13.0115,108232.0
2017-03-13 12:10:00,13.18,13.18,13.16,13.17,116656.0,13.0016,13.0016,12.9819,12.9918,116656.0
2017-03-13 12:20:00,13.17,13.17,13.16,13.17,56408.0,12.9918,12.9918,12.9819,12.9918,56408.0
2017-03-13 12:30:00,13.17,13.18,13.17,13.18,17520.0,12.9918,13.0016,12.9918,13.0016,17520.0
2017-03-13 12:40:00,13.18,13.19,13.18,13.19,48104.0,13.0016,13.0115,13.0016,13.0115,48104.0
2017-03-13 12:50:00,13.19,13.19,13.18,13.19,18400.0,13.0115,13.0115,13.0016,13.0115,18400.0
2017-03-13 13:00:00,13.19,13.2,13.19,13.19,70768.0,13.0115,13.0214,13.0115,13.0115,70768.0
2017-03-13 13:10:00,13.2,13.2,13.19,13.19,57600.0,13.0214,13.0214,13.0115,13.0115,57600.0
2017-03-13 13:20:00,13.19,13.2,13.19,13.19,14760.0,13.0115,13.0214,13.0115,13.0115,14760.0
2017-03-13 13:30:00,13.19,13.19,13.18,13.18,21632.0,13.0115,13.0115,13.0016,13.0016,21632.0
2017-03-13 13:40:00,13.18,13.18,13.18,13.18,34400.0,13.0016,13.0016,13.0016,13.0016,34400.0
2017-03-13 13:50:00,13.18,13.18,13.18,13.18,0.0,13.0016,13.0016,13.0016,13.0016,0.0
2017-03-13 14:00:00,13.19,13.19,13.18,13.18,6400.0,13.0115,13.0115,13.0016,13.0016,6400.0
2017-03-13 14:10:00,13.19,13.2,13.19,13.19,45600.0,13.0115,13.0214,13.0115,13.0115,45600.0
2017-03-13 14:20:00,13.2,13.21,13.2,13.21,136640.0,13.0214,13.0312,13.0214,13.0312,136640.0
2017-03-13 14:30:00,13.2,13.21,13.2,13.21,41760.0,13.0214,13.0312,13.0214,13.0312,41760.0
2017-03-13 14:40:00,13.21,13.21,13.2,13.2,18840.0,13.0312,13.0312,13.0214,13.0214,18840.0
2017-03-13 14:50:00,13.2,13.21,13.2,13.21,7520.0,13.0214,13.0312,13.0214,13.0312,7520.0
2017-03-13 15:00:00,13.21,13.21,13.2,13.2,10400.0,13.0312,13.0312,13.0214,13.0214,10400.0
2017-03-13 15:10:00,13.21,13.21,13.2,13.2,31224.0,13.0312,13.0312,13.0214,13.0214,31224.0
2017-03-13 15:20:00,13.2,13.21,13.2,13.2,34720.0,13.0214,13.0312,13.0214,13.0214,34720.0
2017-03-13 15:30:00,13.21,13.21,13.2,13.21,39160.0,13.0312,13.0312,13.0214,13.0312,39160.0
2017-03-13 15:40:00,13.21,13.22,13.21,13.22,125440.0,13.0312,13.0411,13.0312,13.0411,125440.0
2017-03-13 15:50:00,13.21,13.22,13.21,13.21,149136.0,13.0312,13.0411,13.0312,13.0312,149136.0
2017-03-14 09:30:00,13.16,13.16,13.14,13.15,348512.0,12.9819,12.9819,12.9622,12.972,348512.0
2017-03-14 09:40:00,13.17,13.17,13.14,13.15,111320.0,12.9918,12.9918,12.9622,12.972,111320.0
2017-03-14 09:50:00,13.14,13.14,13.1,13.12,401560.0,12.9622,12.9622,12.9227,12.9425,401560.0
2017-03-14 10:00:00,13.12,13.13,13.1,13.11,141960.0,12.9425,12.9523,12.9227,12.9326,141960.0
2017-03-14 10:10:00,13.12,13.12,13.08,13.08,292552.0,12.9425,12.9425,12.903,12.903,292552.0
2017-03-14 10:20:00,13.08,13.09,13.06,13.06,178920.0,12.903,12.9129,12.8833,12.8833,178920.0
2017-03-14 10:30:00,13.06,13.08,13.05,13.07,248800.0,12.8833,12.903,12.8734,12.8931,248800.0
2017-03-14 10:40:00,13.07,13.07,13.05,13.06,175400.0,12.8931,12.8931,12.8734,12.8833,175400.0
2017-03-14 10:50:00,13.07,13.1,13.07,13.1,116320.0,12.8931,12.9227,12.8931,12.9227,116320.0
2017-03-14 11:00:00,13.1,13.1,13.08,13.08,118600.0,12.9227,12.9227,12.903,12.903,118600.0
2017-03-14 11:10:00,13.08,13.12,13.07,13.11,175584.0,12.903,12.9425,12.8931,12.9326,175584.0
2017-03-14 11:20:00,13.11,13.12,13.09,13.11,96392.0,12.9326,12.9425,12.9129,12.9326,96392.0
2017-03-14 11:30:00,13.11,13.12,13.11,13.12,48688.0,12.9326,12.9425,12.9326,12.9425,48688.0
2017-03-14 11:40:00,13.11,13.12,13.11,13.12,82720.0,12.9326,12.9425,12.9326,12.9425,82720.0
2017-03-14 11:50:00,13.12,13.13,13.12,13.13,80896.0,12.9425,12.9523,12.9425,12.9523,80896.0
2017-03-14 12:00:00,13.13,13.14,13.11,13.11,121200.0,12.9523,12.9622,12.9326,12.9326,121200.0
2017-03-14 12:10:00,13.1,13.1,13.09,13.09,124320.0,12.9227,12.9227,12.9129,12.9129,124320.0
2017-03-14 12:20:00,13.09,13.1,13.09,13.1,96096.0,12.9129,12.9227,12.9129,12.9227,96096.0
2017-03-14 12:30:00,13.11,13.11,13.1,13.1,136280.0,12.9326,12.9326,12.9227,12.9227,136280.0
2017-03-14 12:40:00,13.1,13.11,13.1,13.11,97360.0,12.9227,12.9326,12.9227,12.9326,97360.0
2017-03-14 12:50:00,13.11,13.11,13.09,13.1,57168.0,12.9326,12.9326,12.9129,12.9227,57168.0
2017-03-14 13:00:00,13.11,13.11,13.1,13.11,14400.0,12.9326,12.9326,12.9227,12.9326,14400.0
2017-03-14 13:10:00,13.11,13.13,13.11,13.12,222520.0,12.9326,12.9523,12.9326,12.9425,222520.0
2017-03-14 13:20:00,13.12,13.14,13.12,13.14,16800.0,12.9425,12.9622,12.9425,12.9622,16800.0
2017-03-14 13:30:00,13.13,13.14,13.13,13.14,19320.0,12.9523,12.9622,12.9523,12.9622,19320.0
2017-03-14 13:40:00,13.14,13.14,13.13,13.13,47680.0,12.9622,12.9622,12.9523,12.9523,47680.0
2017-03-14 13:50:00,13.13,13.13,13.13,13.13,19200.0,12.9523,12.9523,12.9523,12.9523,19200.0
2017-03-14 14:00:00,13.13,13.14,13.13,13.13,22200.0,12.9523,12.9622,12.9523,12.9523,22200.0
2017-03-14 14:10:00,13.13,13.13,13.11,13.12,54352.0,12.9523,12.9523,12.9326,12.9425,54352.0
2017-03-14 14:20:00,13.12,13.13,13.12,13.13,22400.0,12.9425,12.9523,12.9425,12.9523,22400.0
2017-03-14 14:30:00,13.13,13.14,13.13,13.14,37600.0,12.9523,12.9622,12.9523,12.9622,37600.0
2017-03-14 14:40:00,13.13,13.13,13.13,13.13,2400.0,12.9523,12.9523,12.9523,12.9523,2400.0
2017-03-14 14:50:00,13.12,13.13,13.12,13.12,53584.0,12.9425,12.9523,12.9425,12.9425,53584.0
2017-03-14 15:00:00,13.13,13.14,13.13,13.14,72656.0,12.9523,12.9622,12.9523,12.9622,72656.0
2017-03-14 15:10:00,13.15,13.15,13.14,13.15,76592.0,12.972,12.972,12.9622,12.972,76592.0
2017-03-14 15:20:00,13.15,13.15,13.14,13.15,191544.0,12.972,12.972,12.9622,12.972,191544.0
2017-03-14 15:30:00,13.16,13.16,13.15,13.15,146280.0,12.9819,12.9819,12.972,12.972,146280.0
2017-03-14 15:40:00,13.14,13.15,13.14,13.15,15600.0,12.9622,12.972,12.9622,12.972,15600.0
2017-03-14 15:50:00,13.15,13.16,13.15,13.15,251976.0,12.972,12.9819,12.972,12.972,251976.0
2017-03-15 09:30:00,13.21,13.21,13.16,13.16,248952.0,13.0312,13.0312,12.9819,12.9819,248952.0
2017-03-15 09:40:00,13.15,13.17,13.14,13.16,251152.0,12.972,12.9918,12.9622,12.9819,251152.0
2017-03-15 09:50:00,13.16,13.17,13.15,13.16,110720.0,12.9819,12.9918,12.972,12.9819,110720.0
2017-03-15 10:00:00,13.16,13.17,13.13,13.13,137048.0,12.9819,12.9918,12.9523,12.9523,137048.0
2017-03-15 10:10:00,13.13,13.14,13.12,13.13,166672.0,12.9523,12.9622,12.9425,12.9523,166672.0
2017-03-15 10:20:00,13.13,13.15,13.13,13.15,199392.0,12.9523,12.972,12.9523,12.972,199392.0
2017-03-15 10:30:00,13.16,13.16,13.14,13.14,83200.0,12.9819,12.9819,12.9622,12.9622,83200.0
2017-03-15 10:40:00,13.14,13.14,13.13,13.14,222296.0,12.9622,12.9622,12.9523,12.9622,222296.0
2017-03-15 10:50:00,13.13,13.14,13.13,13.14,123512.0,12.9523,12.9622,12.9523,12.9622,123512.0
2017-03-15 11:00:00,13.14,13.15,13.14,13.15,55352.0,12.9622,12.972,12.9622,12.972,55352.0
2017-03-15 11:10:00,13.15,13.16,13.15,13.15,101048.0,12.972,12.9819,12.972,12.972,101048.0
2017-03-15 11:20:00,13.15,13.16,13.15,13.16,45136.0,12.972,12.9819,12.972,12.9819,45136.0
2017-03-15 11:30:00,13.16,13.17,13.16,13.17,61040.0,12.9819,12.9918,12.9819,12.9918,61040.0
2017-03-15 11:40:00,13.17,13.17,13.16,13.16,36800.0,12.9918,12.9918,12.9819,12.9819,36800.0
2017-03-15 11:50:00,13.17,13.17,13.17,13.17,28504.0,12.9918,12.9918,12.9918,12.9918,28504.0
2017-03-15 12:00:00,13.17,13.18,13.17,13.18,110400.0,12.9918,13.0016,12.9918,13.0016,110400.0
2017-03-15 12:10:00,13.18,13.18,13.18,13.18,78800.0,13.0016,13.0016,13.0016,13.0016,78800.0
2017-03-15 12:20:00,13.18,13.19,13.18,13.19,49600.0,13.0016,13.0115,13.0016,13.0115,49600.0
2017-03-15 12:30:00,13.19,13.22,13.19,13.21,320520.0,13.0115,13.0411,13.0115,13.0312,320520.0
2017-03-15 12:40:00,13.21,13.22,13.21,13.22,78760.0,13.0312,13.0411,13.0312,13.0411,78760.0
2017-03-15 12:50:00,13.23,13.23,13.21,13.22,45920.0,13.051,13.051,13.0312,13.0411,45920.0
2017-03-15 13:00:00,13.22,13.22,13.22,13.22,31840.0,13.0411,13.0411,13.0411,13.0411,31840.0
2017-03-15 13:10:00,13.22,13.22,13.2,13.2,67680.0,13.0411,13.0411,13.0214,13.0214,67680.0
2017-03-15 13:20:00,13.2,13.2,13.19,13.2,5600.0,13.0214,13.0214,13.0115,13.0214,5600.0
2017-03-15 13:30:00,13.19,13.21,13.19,13.2,16560.0,13.0115,13.0312,13.0115,13.0214,16560.0
2017-03-15 13:40:00,13.2,13.21,13.2,13.2,58400.0,13.0214,13.0312,13.0214,13.0214,58400.0
2017-03-15 13:50:00,13.2,13.2,13.19,13.19,78704.0,13.0214,13.0214,13.0115,13.0115,78704.0
2017-03-15 14:00:00,13.2,13.32,13.2,13.28,651048.0,13.0214,13.1397,13.0214,13.1003,651048.0
2017-03-15 14:10:00,13.28,13.3,13.27,13.27,285080.0,13.1003,13.12,13.0904,13.0904,285080.0
2017-03-15 14:20:00,13.29,13.3,13.27,13.28,225264.0,13.1102,13.12,13.0904,13.1003,225264.0
2017-03-15 14:30:00,13.28,13.28,13.26,13.28,274184.0,13.1003,13.1003,13.0806,13.1003,274184.0
2017-03-15 14:40:00,13.29,13.33,13.27,13.32,265784.0,13.1102,13.1496,13.0904,13.1397,265784.0
2017-03-15 14:50:00,13.31,13.33,13.3,13.31,305312.0,13.1299,13.1496,13.12,13.1299,305312.0
2017-03-15 15:00:00,13.31,13.33,13.3,13.32,178064.0,13.1299,13.1496,13.12,13.1397,178064.0
2017-03-15 15:10:00,13.32,13.35,13.32,13.34,134512.0,13.1397,13.1693,13.1397,13.1595,134512.0
2017-03-15 15:20:00,13.34,13.35,13.33,13.35,83600.0,13.1595,13.1693,13.1496,13.1693,83600.0
2017-03-15 15:30:00,13.35,13.37,13.35,13.36,239576.0,13.1693,13.1891,13.1693,13.1792,239576.0
2017-03-15 15:40:00,13.36,13.36,13.31,13.32,281288.0,13.1792,13.1792,13.1299,13.1397,281288.0
2017-03-15 15:50:00,13.32,13.36,13.31,13.31,597120.0,13.1397,13.1792,13.1299,13.1299,597120.0
2017-03-16 09:30:00,13.36,13.36,13.33,13.34,320648.0,13.1792,13.1792,13.1496,13.1595,320648.0
2017-03-16 09:40:00,13.33,13.35,13.33,13.35,162288.0,13.1496,13.1693,13.1496,13.1693,162288.0
2017-03-16 09:50:00,13.34,13.34,13.32,13.33,375136.0,13.1595,13.1595,13.1397,13.1496,375136.0
2017-03-16 10:00:00,13.33,13.35,13.33,13.33,275104.0,13.1496,13.1693,13.1496,13.1496,275104.0
2017-03-16 10:10:00,13.32,13.32,13.29,13.3,506424.0,13.1397,13.1397,13.1102,13.12,506424.0
2017-03-16 10:20:00,13.3,13.31,13.29,13.31,193120.0,13.12,13.1299,13.1102,13.1299,193120.0
2017-03-16 10:30:00,13.31,13.31,13.29,13.29,143336.0,13.1299,13.1299,13.1102,13.1102,143336.0
2017-03-16 10:40:00,13.29,13.31,13.29,13.31,152240.0,13.1102,13.1299,13.1102,13.1299,152240.0
2017-03-16 10:50:00,13.31,13.31,13.28,13.29,151032.0,13.1299,13.1299,13.1003,13.1102,151032.0
2017-03-16 11:00:00,13.3,13.3,13.26,13.28,181936.0,13.12,13.12,13.0806,13.1003,181936.0
2017-03-16 11:10:00,13.28,13.29,13.27,13.28,46560.0,13.1003,13.1102,13.0904,13.1003,46560.0
2017-03-16 11:20:00,13.27,13.28,13.26,13.27,54640.0,13.0904,13.1003,13.0806,13.0904,54640.0
2017-03-16 11:30:00,13.26,13.26,13.24,13.24,276784.0,13.0806,13.0806,13.0608,13.0608,276784.0
2017-03-16 11:40:00,13.25,13.27,13.25,13.26,139328.0,13.0707,13.0904,13.0707,13.0806,139328.0
2017-03-16 11:50:00,13.26,13.28,13.26,13.28,73304.0,13.0806,13.1003,13.0806,13.1003,73304.0
2017-03-16 12:00:00,13.28,13.29,13.27,13.28,128496.0,13.1003,13.1102,13.0904,13.1003,128496.0
2017-03-16 12:10:00,13.28,13.3,13.28,13.3,74168.0,13.1003,13.12,13.1003,13.12,74168.0
2017-03-16 12:20:00,13.3,13.31,13.3,13.31,65064.0,13.12,13.1299,13.12,13.1299,65064.0
2017-03-16 12:30:00,13.31,13.31,13.29,13.29,45552.0,13.1299,13.1299,13.1102,13.1102,45552.0
2017-03-16 12:40:00,13.29,13.31,13.29,13.3,86840.0,13.1102,13.1299,13.1102,13.12,86840.0
2017-03-16 12:50:00,13.3,13.31,13.3,13.3,36568.0,13.12,13.1299,13.12,13.12,36568.0
2017-03-16 13:00:00,13.3,13.3,13.28,13.28,45400.0,13.12,13.12,13.1003,13.1003,45400.0
2017-03-16 13:10:00,13.29,13.29,13.27,13.27,112432.0,13.1102,13.1102,13.0904,13.0904,112432.0
2017-03-16 13:20:00,13.27,13.27,13.27,13.27,113040.0,13.0904,13.0904,13.0904,13.0904,113040.0
2017-03-16 13:30:00,13.27,13.28,13.27,13.27,86400.0,13.0904,13.1003,13.0904,13.0904,86400.0
2017-03-16 13:40:00,13.28,13.29,13.28,13.29,79360.0,13.1003,13.1102,13.1003,13.1102,79360.0
2017-03-16 13:50:00,13.29,13.29,13.28,13.28,126528.0,13.1102,13.1102,13.1003,13.1003,126528.0
2017-03-16 14:00:00,13.28,13.28,13.28,13.28,56960.0,13.1003,13.1003,13.1003,13.1003,56960.0
2017-03-16 14:10:00,13.29,13.29,13.28,13.29,96400.0,13.1102,13.1102,13.1003,13.1102,96400.0
2017-03-16 14:20:00,13.29,13.29,13.28,13.29,66816.0,13.1102,13.1102,13.1003,13.1102,66816.0
2017-03-16 14:30:00,13.29,13.3,13.29,13.3,85400.0,13.1102,13.12,13.1102,13.12,85400.0
2017-03-16 14:40:00,13.29,13.29,13.26,13.26,77320.0,13.1102,13.1102,13.0806,13.0806,77320.0
2017-03-16 14:50:00,13.26,13.27,13.25,13.25,181560.0,13.0806,13.0904,13.0707,13.0707,181560.0
2017-03-16 15:00:00,13.26,13.27,13.25,13.27,23520.0,13.0806,13.0904,13.0707,13.0904,23520.0
2017-03-16 15:10:00,13.27,13.28,13.27,13.28,22400.0,13.0904,13.1003,13.0904,13.1003,22400.0
2017-03-16 15:20:00,13.29,13.3,13.28,13.28,88800.0,13.1102,13.12,13.1003,13.1003,88800.0
2017-03-16 15:30:00,13.28,13.29,13.27,13.29,108664.0,13.1003,13.1102,13.0904,13.1102,108664.0
2017-03-16 15:40:00,13.28,13.3,13.28,13.29,214768.0,13.1003,13.12,13.1003,13.1102,214768.0
2017-03-16 15:50:00,13.29,13.3,13.29,13.3,503344.0,13.1102,13.12,13.1102,13.12,503344.0
2017-03-17 09:30:00,13.32,13.32,13.3,13.31,314664.0,13.1397,13.1397,13.12,13.1299,314664.0
2017-03-17 09:40:00,13.31,13.32,13.3,13.32,136392.0,13.1299,13.1397,13.12,13.1397,136392.0
2017-03-17 09:50:00,13.32,13.33,13.32,13.32,172016.0,13.1397,13.1496,13.1397,13.1397,172016.0
2017-03-17 10:00:00,13.31,13.31,13.29,13.31,97896.0,13.1299,13.1299,13.1102,13.1299,97896.0
2017-03-17 10:10:00,13.31,13.32,13.28,13.29,101568.0,13.1299,13.1397,13.1003,13.1102,101568.0
2017-03-17 10:20:00,13.29,13.3,13.29,13.3,16800.0,13.1102,13.12,13.1102,13.12,16800.0
2017-03-17 10:30:00,13.3,13.31,13.29,13.3,58952.0,13.12,13.1299,13.1102,13.12,58952.0
2017-03-17 10:40:00,13.3,13.3,13.29,13.3,38872.0,13.12,13.12,13.1102,13.12,38872.0
2017-03-17 10:50:00,13.3,13.3,13.29,13.29,43192.0,13.12,13.12,13.1102,13.1102,43192.0
2017-03-17 11:00:00,13.3,13.3,13.27,13.28,49200.0,13.12,13.12,13.0904,13.1003,49200.0
2017-03-17 11:10:00,13.29,13.29,13.28,13.29,38416.0,13.1102,13.1102,13.1003,13.1102,38416.0
2017-03-17 11:20:00,13.3,13.3,13.29,13.29,28800.0,13.12,13.12,13.1102,13.1102,28800.0
2017-03-17 11:30:00,13.29,13.3,13.28,13.29,113000.0,13.1102,13.12,13.1003,13.1102,113000.0
2017-03-17 11:40:00,13.29,13.3,13.29,13.3,59768.0,13.1102,13.12,13.1102,13.12,59768.0
2017-03-17 11:50:00,13.3,13.31,13.3,13.31,77576.0,13.12,13.1299,13.12,13.1299,77576.0
2017-03-17 12:00:00,13.31,13.32,13.31,13.31,83512.0,13.1299,13.1397,13.1299,13.1299,83512.0
2017-03-17 12:10:00,13.31,13.32,13.31,13.32,76808.0,13.1299,13.1397,13.1299,13.1397,76808.0
2017-03-17 12:20:00,13.32,13.32,13.31,13.31,95296.0,13.1397,13.1397,13.1299,13.1299,95296.0
2017-03-17 12:30:00,13.31,13.32,13.31,13.32,53392.0,13.1299,13.1397,13.1299,13.1397,53392.0
2017-03-17 12:40:00,13.32,13.32,13.32,13.32,5600.0,13.1397,13.1397,13.1397,13.1397,5600.0
2017-03-17 12:50:00,13.32,13.33,13.32,13.32,97400.0,13.1397,13.1496,13.1397,13.1397,97400.0
2017-03-17 13:00:00,13.33,13.33,13.33,13.33,39072.0,13.1496,13.1496,13.1496,13.1496,39072.0
2017-03-17 13:10:00,13.33,13.34,13.32,13.34,47600.0,13.1496,13.1595,13.1397,13.1595,47600.0
2017-03-17 13:20:00,13.33,13.34,13.33,13.34,9776.0,13.1496,13.1595,13.1496,13.1595,9776.0
2017-03-17 13:30:00,13.34,13.34,13.33,13.34,56160.0,13.1595,13.1595,13.1496,13.1595,56160.0
2017-03-17 13:40:00,13.33,13.33,13.32,13.33,32096.0,13.1496,13.1496,13.1397,13.1496,32096.0
2017-03-17 13:50:00,13.33,13.33,13.33,13.33,10400.0,13.1496,13.1496,13.1496,13.1496,10400.0
2017-03-17 14:00:00,13.33,13.35,13.33,13.35,69544.0,13.1496,13.1693,13.1496,13.1693,69544.0
2017-03-17 14:10:00,13.35,13.35,13.35,13.35,43872.0,13.1693,13.1693,13.1693,13.1693,43872.0
2017-03-17 14:20:00,13.35,13.35,13.34,13.34,28480.0,13.1693,13.1693,13.1595,13.1595,28480.0
2017-03-17 14:30:00,13.34,13.34,13.34,13.34,18720.0,13.1595,13.1595,13.1595,13.1595,18720.0
2017-03-17 14:40:00,13.34,13.34,13.33,13.34,35560.0,13.1595,13.1595,13.1496,13.1595,35560.0
2017-03-17 14:50:00,13.34,13.34,13.33,13.33,50800.0,13.1595,13.1595,13.1496,13.1496,50800.0
2017-03-17 15:00:00,13.33,13.34,13.33,13.33,108704.0,13.1496,13.1595,13.1496,13.1496,108704.0
2017-03-17 15:10:00,13.33,13.33,13.32,13.33,72480.0,13.1496,13.1496,13.1397,13.1496,72480.0
2017-03-17 15:20:00,13.32,13.32,13.31,13.31,86640.0,13.1397,13.1397,13.1299,13.1299,86640.0
2017-03-17 15:30:00,13.31,13.31,13.29,13.29,207648.0,13.1299,13.1299,13.1102,13.1102,207648.0
2017-03-17 15:40:00,13.29,13.3,13.28,13.29,154104.0,13.1102,13.12,13.1003,13.1102,154104.0
2017-03-17 15:50:00,13.29,13.31,13.28,13.28,584520.0,13.1102,13.1299,13.1003,13.1003,584520.0
2017-03-20 09:30:00,13.28,13.29,13.26,13.27,298024.0,13.1003,13.1102,13.0806,13.0904,298024.0
2017-03-20 09:40:00,13.27,13.3,13.27,13.3,180216.0,13.0904,13.12,13.0904,13.12,180216.0
2017-03-20 09:50:00,13.29,13.3,13.29,13.29,62400.0,13.1102,13.12,13.1102,13.1102,62400.0
2017-03-20 10:00:00,13.29,13.32,13.29,13.32,185824.0,13.1102,13.1397,13.1102,13.1397,185824.0
2017-03-20 10:10:00,13.32,13.36,13.32,13.36,103184.0,13.1397,13.1792,13.1397,13.1792,103184.0
2017-03-20 10:20:00,13.36,13.37,13.35,13.36,137080.0,13.1792,13.1891,13.1693,13.1792,137080.0
2017-03-20 10:30:00,13.35,13.35,13.35,13.35,128704.0,13.1693,13.1693,13.1693,13.1693,128704.0
2017-03-20 10:40:00,13.35,13.36,13.35,13.36,40000.0,13.1693,13.1792,13.1693,13.1792,40000.0
2017-03-20 10:50:00,13.36,13.36,13.34,13.35,112176.0,13.1792,13.1792,13.1595,13.1693,112176.0
2017-03-20 11:00:00,13.35,13.36,13.34,13.34,296400.0,13.1693,13.1792,13.1595,13.1595,296400.0
2017-03-20 11:10:00,13.35,13.35,13.33,13.35,58112.0,13.1693,13.1693,13.1496,13.1693,58112.0
2017-03-20 11:20:00,13.34,13.34,13.32,13.32,88096.0,13.1595,13.1595,13.1397,13.1397,88096.0
2017-03-20 11:30:00,13.32,13.33,13.32,13.33,44016.0,13.1397,13.1496,13.1397,13.1496,44016.0
2017-03-20 11:40:00,13.32,13.33,13.32,13.33,46648.0,13.1397,13.1496,13.1397,13.1496,46648.0
2017-03-20 11:50:00,13.33,13.34,13.33,13.33,99024.0,13.1496,13.1595,13.1496,13.1496,99024.0
2017-03-20 12:00:00,13.33,13.33,13.32,13.33,24800.0,13.1496,13.1496,13.1397,13.1496,24800.0
2017-03-20 12:10:00,13.33,13.33,13.31,13.31,131256.0,13.1496,13.1496,13.1299,13.1299,131256.0
2017-03-20 12:20:00,13.31,13.31,13.31,13.31,118272.0,13.1299,13.1299,13.1299,13.1299,118272.0
2017-03-20 12:30:00,13.31,13.32,13.31,13.32,115200.0,13.1299,13.1397,13.1299,13.1397,115200.0
2017-03-20 12:40:00,13.32,13.33,13.32,13.32,79600.0,13.1397,13.1496,13.1397,13.1397,79600.0
2017-03-20 12:50:00,13.32,13.33,13.32,13.32,25608.0,13.1397,13.1496,13.1397,13.1397,25608.0
2017-03-20 13:00:00,13.33,13.33,13.31,13.31,13600.0,13.1496,13.1496,13.1299,13.1299,13600.0
2017-03-20 13:10:00,13.31,13.31,13.31,13.31,44400.0,13.1299,13.1299,13.1299,13.1299,44400.0
2017-03-20 13:20:00,13.31,13.31,13.31,13.31,8808.0,13.1299,13.1299,13.1299,13.1299,8808.0
2017-03-20 13:30:00,13.31,13.31,13.29,13.29,41248.0,13.1299,13.1299,13.1102,13.1102,41248.0
2017-03-20 13:40:00,13.29,13.29,13.25,13.27,144976.0,13.1102,13.1102,13.0707,13.0904,144976.0
2017-03-20 13:50:00,13.26,13.27,13.26,13.27,267968.0,13.0806,13.0904,13.0806,13.0904,267968.0
2017-03-20 14:00:00,13.27,13.28,13.27,13.28,36000.0,13.0904,13.1003,13.0904,13.1003,36000.0
2017-03-20 14:10:00,13.28,13.29,13.28,13.28,125472.0,13.1003,13.1102,13.1003,13.1003,125472.0
2017-03-20 14:20:00,13.28,13.29,13.28,13.28,112800.0,13.1003,13.1102,13.1003,13.1003,112800.0
2017-03-20 14:30:00,13.28,13.29,13.24,13.25,72360.0,13.1003,13.1102,13.0608,13.0707,72360.0
2017-03-20 14:40:00,13.25,13.26,13.24,13.24,77200.0,13.0707,13.0806,13.0608,13.0608,77200.0
2017-03-20 14:50:00,13.24,13.26,13.24,13.26,50656.0,13.0608,13.0806,13.0608,13.0806,50656.0
2017-03-20 15:00:00,13.26,13.27,13.26,13.27,14944.0,13.0806,13.0904,13.0806,13.0904,14944.0
2017-03-20 15:10:00,13.27,13.31,13.27,13.3,108880.0,13.0904,13.1299,13.0904,13.12,108880.0
2017-03-20 15:20:00,13.3,13.31,13.3,13.31,111872.0,13.12,13.1299,13.12,13.1299,111872.0
2017-03-20 15:30:00,13.31,13.31,13.3,13.3,29056.0,13.1299,13.1299,13.12,13.12,29056.0
2017-03-20 15:40:00,13.3,13.31,13.3,13.3,73728.0,13.12,13.1299,13.12,13.12,73728.0
2017-03-20 15:50:00,13.31,13.31,13.3,13.31,317888.0,13.1299,13.1299,13.12,13.1299,317888.0
2017-03-21 09:30:00,13.4,13.43,13.4,13.42,499728.0,13.2187,13.2483,13.2187,13.2384,499728.0
2017-03-21 09:40:00,13.42,13.42,13.41,13.41,174344.0,13.2384,13.2384,13.2285,13.2285,174344.0
2017-03-21 09:50:00,13.4,13.42,13.4,13.41,56440.0,13.2187,13.2384,13.2187,13.2285,56440.0
2017-03-21 10:00:00,13.41,13.41,13.35,13.36,265776.0,13.2285,13.2285,13.1693,13.1792,265776.0
2017-03-21 10:10:00,13.36,13.36,13.3,13.33,276288.0,13.1792,13.1792,13.12,13.1496,276288.0
2017-03-21 10:20:00,13.32,13.33,13.26,13.27,268968.0,13.1397,13.1496,13.0806,13.0904,268968.0
2017-03-21 10:30:00,13.27,13.29,13.25,13.26,189952.0,13.0904,13.1102,13.0707,13.0806,189952.0
2017-03-21 10:40:00,13.26,13.28,13.24,13.26,186160.0,13.0806,13.1003,13.0608,13.0806,186160.0
2017-03-21 10:50:00,13.26,13.26,13.18,13.19,611408.0,13.0806,13.0806,13.0016,13.0115,611408.0
2017-03-21 11:00:00,13.19,13.2,13.14,13.14,245176.0,13.0115,13.0214,12.9622,12.9622,245176.0
2017-03-21 11:10:00,13.16,13.17,13.07,13.08,286816.0,12.9819,12.9918,12.8931,12.903,286816.0
2017-03-21 11:20:00,13.07,13.11,13.07,13.08,222208.0,12.8931,12.9326,12.8931,12.903,222208.0
2017-03-21 11:30:00,13.09,13.09,13.01,13.06,299768.0,12.9129,12.9129,12.8339,12.8833,299768.0
2017-03-21 11:40:00,13.05,13.08,13.03,13.08,114888.0,12.8734,12.903,12.8537,12.903,114888.0
2017-03-21 11:50:00,13.06,13.11,13.06,13.11,165096.0,12.8833,12.9326,12.8833,12.9326,165096.0
2017-03-21 12:00:00,13.11,13.13,13.09,13.12,312232.0,12.9326,12.9523,12.9129,12.9425,312232.0
2017-03-21 12:10:00,13.1,13.11,13.08,13.08,67200.0,12.9227,12.9326,12.903,12.903,67200.0
2017-03-21 12:20:00,13.08,13.1,13.07,13.09,106528.0,12.903,12.9227,12.8931,12.9129,106528.0
2017-03-21 12:30:00,13.09,13.1,13.06,13.06,32800.0,12.9129,12.9227,12.8833,12.8833,32800.0
2017-03-21 12:40:00,13.07,13.07,13.03,13.03,126128.0,12.8931,12.8931,12.8537,12.8537,126128.0
2017-03-21 12:50:00,13.03,13.07,13.01,13.06,130360.0,12.8537,12.8931,12.8339,12.8833,130360.0
2017-03-21 13:00:00,13.05,13.06,13.03,13.03,12112.0,12.8734,12.8833,12.8537,12.8537,12112.0
2017-03-21 13:10:00,13.03,13.05,13.02,13.02,153672.0,12.8537,12.8734,12.8438,12.8438,153672.0
2017-03-21 13:20:00,13.02,13.05,12.99,13.04,138496.0,12.8438,12.8734,12.8142,12.8635,138496.0
2017-03-21 13:30:00,13.04,13.05,13.01,13.01,78752.0,12.8635,12.8734,12.8339,12.8339,78752.0
2017-03-21 13:40:00,13.01,13.01,12.97,12.98,231056.0,12.8339,12.8339,12.7945,12.8043,231056.0
2017-03-21 13:50:00,12.98,12.98,12.93,12.93,638680.0,12.8043,12.8043,12.755,12.755,638680.0
2017-03-21 14:00:00,12.93,12.98,12.92,12.98,302816.0,12.755,12.8043,12.7452,12.8043,302816.0
2017-03-21 14:10:00,12.97,13.01,12.96,13.01,101600.0,12.7945,12.8339,12.7846,12.8339,101600.0
2017-03-21 14:20:00,13.01,13.01,12.98,12.99,167360.0,12.8339,12.8339,12.8043,12.8142,167360.0
2017-03-21 14:30:00,12.99,13.03,12.99,13.02,235968.0,12.8142,12.8537,12.8142,12.8438,235968.0
2017-03-21 14:40:00,13.01,13.02,12.96,12.97,211648.0,12.8339,12.8438,12.7846,12.7945,211648.0
2017-03-21 14:50:00,12.97,13.02,12.97,13.01,78040.0,12.7945,12.8438,12.7945,12.8339,78040.0
2017-03-21 15:00:00,13.01,13.01,12.99,13.0,78056.0,12.8339,12.8339,12.8142,12.8241,78056.0
2017-03-21 15:10:00,13.01,13.01,12.99,13.01,33488.0,12.8339,12.8339,12.8142,12.8339,33488.0
2017-03-21 15:20:00,13.0,13.0,12.98,12.99,40800.0,12.8241,12.8241,12.8043,12.8142,40800.0
2017-03-21 15:30:00,12.99,12.99,12.94,12.94,195136.0,12.8142,12.8142,12.7649,12.7649,195136.0
2017-03-21 15:40:00,12.94,12.95,12.9,12.9,381968.0,12.7649,12.7748,12.7254,12.7254,381968.0
2017-03-21 15:50:00,12.9,12.92,12.89,12.91,541704.0,12.7254,12.7452,12.7156,12.7353,541704.0
2017-03-22 09:30:00,12.91,12.99,12.9,12.96,820400.0,12.7376,12.8166,12.7278,12.787,820400.0
2017-03-22 09:40:00,12.96,12.99,12.95,12.96,342064.0,12.787,12.8166,12.7771,12.787,342064.0
2017-03-22 09:50:00,12.96,12.98,12.92,12.93,242680.0,12.787,12.8067,12.7475,12.7574,242680.0
2017-03-22 10:00:00,12.92,12.96,12.91,12.94,264072.0,12.7475,12.787,12.7376,12.7672,264072.0
2017-03-22 10:10:00,12.93,12.93,12.9,12.9,139576.0,12.7574,12.7574,12.7278,12.7278,139576.0
2017-03-22 10:20:00,12.92,12.94,12.9,12.91,101888.0,12.7475,12.7672,12.7278,12.7376,101888.0
2017-03-22 10:30:00,12.9,12.98,12.87,12.96,436280.0,12.7278,12.8067,12.6982,12.787,436280.0
2017-03-22 10:40:00,12.96,12.98,12.95,12.96,110000.0,12.787,12.8067,12.7771,12.787,110000.0
2017-03-22 10:50:00,12.96,12.99,12.96,12.99,46360.0,12.787,12.8166,12.787,12.8166,46360.0
2017-03-22 11:00:00,13.0,13.0,12.97,12.99,120064.0,12.8264,12.8264,12.7968,12.8166,120064.0
2017-03-22 11:10:00,12.98,13.06,12.97,13.06,186976.0,12.8067,12.8856,12.7968,12.8856,186976.0
2017-03-22 11:20:00,13.06,13.08,13.06,13.06,180024.0,12.8856,12.9054,12.8856,12.8856,180024.0
2017-03-22 11:30:00,13.06,13.06,13.04,13.06,100800.0,12.8856,12.8856,12.8659,12.8856,100800.0
2017-03-22 11:40:00,13.06,13.07,13.05,13.05,24000.0,12.8856,12.8955,12.8758,12.8758,24000.0
2017-03-22 11:50:00,13.05,13.06,13.04,13.05,104448.0,12.8758,12.8856,12.8659,12.8758,104448.0
2017-03-22 12:00:00,13.05,13.06,13.04,13.04,48768.0,12.8758,12.8856,12.8659,12.8659,48768.0
2017-03-22 12:10:00,13.04,13.04,13.01,13.02,66456.0,12.8659,12.8659,12.8363,12.8462,66456.0
2017-03-22 12:20:00,13.01,13.02,13.01,13.01,62016.0,12.8363,12.8462,12.8363,12.8363,62016.0
2017-03-22 12:30:00,13.01,13.03,13.01,13.02,197544.0,12.8363,12.856,12.8363,12.8462,197544.0
2017-03-22 12:40:00,13.02,13.02,13.01,13.01,183200.0,12.8462,12.8462,12.8363,12.8363,183200.0
2017-03-22 12:50:00,13.01,13.02,12.99,13.02,62400.0,12.8363,12.8462,12.8166,12.8462,62400.0
2017-03-22 13:00:00,13.01,13.01,12.97,12.99,169392.0,12.8363,12.8363,12.7968,12.8166,169392.0
2017-03-22 13:10:00,12.99,13.02,12.98,13.02,44232.0,12.8166,12.8462,12.8067,12.8462,44232.0
2017-03-22 13:20:00,13.03,13.03,13.01,13.01,166240.0,12.856,12.856,12.8363,12.8363,166240.0
2017-03-22 13:30:00,13.01,13.04,13.01,13.04,70880.0,12.8363,12.8659,12.8363,12.8659,70880.0
2017-03-22 13:40:00,13.05,13.05,13.01,13.02,90992.0,12.8758,12.8758,12.8363,12.8462,90992.0
2017-03-22 13:50:00,13.02,13.02,12.99,12.99,17600.0,12.8462,12.8462,12.8166,12.8166,17600.0
2017-03-22 14:00:00,12.99,13.02,12.99,13.0,61056.0,12.8166,12.8462,12.8166,12.8264,61056.0
2017-03-22 14:10:00,13.0,13.03,13.0,13.02,26760.0,12.8264,12.856,12.8264,12.8462,26760.0
2017-03-22 14:20:00,13.02,13.02,12.99,12.99,15120.0,12.8462,12.8462,12.8166,12.8166,15120.0
2017-03-22 14:30:00,13.0,13.03,13.0,13.03,21600.0,12.8264,12.856,12.8264,12.856,21600.0
2017-03-22 14:40:00,13.04,13.06,13.03,13.06,36112.0,12.8659,12.8856,12.856,12.8856,36112.0
2017-03-22 14:50:00,13.06,13.06,13.05,13.06,279176.0,12.8856,12.8856,12.8758,12.8856,279176.0
2017-03-22 15:00:00,13.06,13.06,13.05,13.06,62040.0,12.8856,12.8856,12.8758,12.8856,62040.0
2017-03-22 15:10:00,13.06,13.07,13.05,13.07,128528.0,12.8856,12.8955,12.8758,12.8955,128528.0
2017-03-22 15:20:00,13.07,13.1,13.07,13.08,222312.0,12.8955,12.9251,12.8955,12.9054,222312.0
2017-03-22 15:30:00,13.07,13.07,13.05,13.05,146896.0,12.8955,12.8955,12.8758,12.8758,146896.0
2017-03-22 15:40:00,13.05,13.07,13.05,13.06,243184.0,12.8758,12.8955,12.8758,12.8856,243184.0
2017-03-22 15:50:00,13.06,13.09,13.06,13.07,554496.0,12.8856,12.9152,12.8856,12.8955,554496.0
2017-03-23 09:30:00,13.04,13.07,12.99,13.04,418616.0,12.8659,12.8955,12.8166,12.8659,418616.0
2017-03-23 09:40:00,13.04,13.04,12.99,13.01,193816.0,12.8659,12.8659,12.8166,12.8363,193816.0
2017-03-23 09:50:00,13.02,13.02,12.99,13.01,79200.0,12.8462,12.8462,12.8166,12.8363,79200.0
2017-03-23 10:00:00,13.01,13.03,12.99,13.0,137680.0,12.8363,12.856,12.8166,12.8264,137680.0
2017-03-23 10:10:00,13.0,13.01,12.97,12.98,93840.0,12.8264,12.8363,12.7968,12.8067,93840.0
2017-03-23 10:20:00,12.99,13.02,12.99,13.01,25384.0,12.8166,12.8462,12.8166,12.8363,25384.0
2017-03-23 10:30:00,13.01,13.05,13.01,13.05,81040.0,12.8363,12.8758,12.8363,12.8758,81040.0
2017-03-23 10:40:00,13.06,13.07,13.05,13.07,204840.0,12.8856,12.8955,12.8758,12.8955,204840.0
2017-03-23 10:50:00,13.06,13.09,13.06,13.07,84936.0,12.8856,12.9152,12.8856,12.8955,84936.0
2017-03-23 11:00:00,13.07,13.08,13.06,13.08,117440.0,12.8955,12.9054,12.8856,12.9054,117440.0
2017-03-23 11:10:00,13.08,13.11,13.08,13.1,331256.0,12.9054,12.935,12.9054,12.9251,331256.0
2017-03-23 11:20:00,13.11,13.11,13.09,13.09,154240.0,12.935,12.935,12.9152,12.9152,154240.0
2017-03-23 11:30:00,13.09,13.1,13.09,13.1,57600.0,12.9152,12.9251,12.9152,12.9251,57600.0
2017-03-23 11:40:00,13.1,13.1,13.08,13.08,65440.0,12.9251,12.9251,12.9054,12.9054,65440.0
2017-03-23 11:50:00,13.09,13.1,13.08,13.1,54264.0,12.9152,12.9251,12.9054,12.9251,54264.0
2017-03-23 12:00:00,13.1,13.11,13.09,13.09,55008.0,12.9251,12.935,12.9152,12.9152,55008.0
2017-03-23 12:10:00,13.1,13.11,13.09,13.1,102208.0,12.9251,12.935,12.9152,12.9251,102208.0
2017-03-23 12:20:00,13.1,13.11,13.1,13.1,71600.0,12.9251,12.935,12.9251,12.9251,71600.0
2017-03-23 12:30:00,13.1,13.11,13.09,13.09,136208.0,12.9251,12.935,12.9152,12.9152,136208.0
2017-03-23 12:40:00,13.09,13.1,13.08,13.08,25456.0,12.9152,12.9251,12.9054,12.9054,25456.0
2017-03-23 12:50:00,13.09,13.1,13.09,13.1,128592.0,12.9152,12.9251,12.9152,12.9251,128592.0
2017-03-23 13:00:00,13.1,13.11,13.03,13.03,252112.0,12.9251,12.935,12.856,12.856,252112.0
2017-03-23 13:10:00,13.03,13.04,13.01,13.04,232480.0,12.856,12.8659,12.8363,12.8659,232480.0
2017-03-23 13:20:00,13.04,13.06,13.01,13.01,153624.0,12.8659,12.8856,12.8363,12.8363,153624.0
2017-03-23 13:30:00,13.01,13.04,13.01,13.02,258320.0,12.8363,12.8659,12.8363,12.8462,258320.0
2017-03-23 13:40:00,13.02,13.06,13.02,13.05,121160.0,12.8462,12.8856,12.8462,12.8758,121160.0
2017-03-23 13:50:00,13.06,13.06,13.05,13.05,230456.0,12.8856,12.8856,12.8758,12.8758,230456.0
2017-03-23 14:00:00,13.04,13.06,13.04,13.06,47120.0,12.8659,12.8856,12.8659,12.8856,47120.0
2017-03-23 14:10:00,13.06,13.06,13.06,13.06,25120.0,12.8856,12.8856,12.8856,12.8856,25120.0
2017-03-23 14:20:00,13.07,13.07,13.06,13.06,14880.0,12.8955,12.8955,12.8856,12.8856,14880.0
2017-03-23 14:30:00,13.06,13.07,13.05,13.07,180128.0,12.8856,12.8955,12.8758,12.8955,180128.0
2017-03-23 14:40:00,13.07,13.09,13.07,13.08,117520.0,12.8955,12.9152,12.8955,12.9054,117520.0
2017-03-23 14:50:00,13.08,13.09,13.08,13.09,19240.0,12.9054,12.9152,12.9054,12.9152,19240.0
2017-03-23 15:00:00,13.06,13.06,13.04,13.05,67040.0,12.8856,12.8856,12.8659,12.8758,67040.0
2017-03-23 15:10:00,13.05,13.05,13.01,13.01,234696.0,12.8758,12.8758,12.8363,12.8363,234696.0
2017-03-23 15:20:00,13.02,13.04,13.0,13.0,136768.0,12.8462,12.8659,12.8264,12.8264,136768.0
2017-03-23 15:30:00,12.99,13.01,12.96,13.0,181032.0,12.8166,12.8363,12.787,12.8264,181032.0
2017-03-23 15:40:00,13.0,13.01,12.97,13.01,61200.0,12.8264,12.8363,12.7968,12.8363,61200.0
2017-03-23 15:50:00,13.0,13.02,12.98,13.01,309240.0,12.8264,12.8462,12.8067,12.8363,309240.0
2017-03-24 09:30:00,13.09,13.14,13.09,13.13,276664.0,12.9152,12.9646,12.9152,12.9547,276664.0
2017-03-24 09:40:00,13.13,13.18,13.13,13.18,243352.0,12.9547,13.004,12.9547,13.004,243352.0
2017-03-24 09:50:00,13.18,13.18,13.15,13.15,89464.0,13.004,13.004,12.9744,12.9744,89464.0
2017-03-24 10:00:00,13.16,13.16,13.15,13.15,111944.0,12.9843,12.9843,12.9744,12.9744,111944.0
2017-03-24 10:10:00,13.14,13.17,13.14,13.16,48000.0,12.9646,12.9942,12.9646,12.9843,48000.0
2017-03-24 10:20:00,13.15,13.15,13.13,13.15,44888.0,12.9744,12.9744,12.9547,12.9744,44888.0
2017-03-24 10:30:00,13.15,13.17,13.14,13.15,154320.0,12.9744,12.9942,12.9646,12.9744,154320.0
2017-03-24 10:40:00,13.15,13.16,13.14,13.15,91440.0,12.9744,12.9843,12.9646,12.9744,91440.0
2017-03-24 10:50:00,13.15,13.18,13.15,13.17,82872.0,12.9744,13.004,12.9744,12.9942,82872.0
2017-03-24 11:00:00,13.17,13.19,13.17,13.18,162936.0,12.9942,13.0139,12.9942,13.004,162936.0
2017-03-24 11:10:00,13.17,13.18,13.17,13.17,43600.0,12.9942,13.004,12.9942,12.9942,43600.0
2017-03-24 11:20:00,13.17,13.17,13.15,13.16,17264.0,12.9942,12.9942,12.9744,12.9843,17264.0
2017-03-24 11:30:00,13.15,13.17,13.15,13.16,46176.0,12.9744,12.9942,12.9744,12.9843,46176.0
2017-03-24 11:40:00,13.17,13.17,13.17,13.17,80800.0,12.9942,12.9942,12.9942,12.9942,80800.0
2017-03-24 11:50:00,13.18,13.18,13.18,13.18,24088.0,13.004,13.004,13.004,13.004,24088.0
2017-03-24 12:00:00,13.18,13.19,13.18,13.19,130504.0,13.004,13.0139,13.004,13.0139,130504.0
2017-03-24 12:10:00,13.19,13.19,13.12,13.12,342608.0,13.0139,13.0139,12.9448,12.9448,342608.0
2017-03-24 12:20:00,13.11,13.17,13.11,13.16,216400.0,12.935,12.9942,12.935,12.9843,216400.0
2017-03-24 12:30:00,13.16,13.17,13.14,13.16,35200.0,12.9843,12.9942,12.9646,12.9843,35200.0
2017-03-24 12:40:00,13.15,13.17,13.15,13.17,128264.0,12.9744,12.9942,12.9744,12.9942,128264.0
2017-03-24 12:50:00,13.17,13.17,13.14,13.15,148000.0,12.9942,12.9942,12.9646,12.9744,148000.0
2017-03-24 13:00:00,13.15,13.16,13.12,13.12,164000.0,12.9744,12.9843,12.9448,12.9448,164000.0
2017-03-24 13:10:00,13.12,13.13,13.11,13.13,62000.0,12.9448,12.9547,12.935,12.9547,62000.0
2017-03-24 13:20:00,13.12,13.15,13.12,13.14,72800.0,12.9448,12.9744,12.9448,12.9646,72800.0
2017-03-24 13:30:00,13.13,13.15,13.12,13.12,34400.0,12.9547,12.9744,12.9448,12.9448,34400.0
2017-03-24 13:40:00,13.12,13.12,13.11,13.12,40640.0,12.9448,12.9448,12.935,12.9448,40640.0
2017-03-24 13:50:00,13.12,13.12,13.08,13.08,96992.0,12.9448,12.9448,12.9054,12.9054,96992.0
2017-03-24 14:00:00,13.08,13.09,13.08,13.08,157568.0,12.9054,12.9152,12.9054,12.9054,157568.0
2017-03-24 14:10:00,13.09,13.1,13.09,13.1,31856.0,12.9152,12.9251,12.9152,12.9251,31856.0
2017-03-24 14:20:00,13.1,13.1,13.08,13.08,63744.0,12.9251,12.9251,12.9054,12.9054,63744.0
2017-03-24 14:30:00,13.08,13.09,13.06,13.06,66600.0,12.9054,12.9152,12.8856,12.8856,66600.0
2017-03-24 14:40:00,13.06,13.06,13.02,13.03,199272.0,12.8856,12.8856,12.8462,12.856,199272.0
2017-03-24 14:50:00,13.03,13.04,13.0,13.0,116712.0,12.856,12.8659,12.8264,12.8264,116712.0
2017-03-24 15:00:00,13.01,13.01,12.97,13.0,349840.0,12.8363,12.8363,12.7968,12.8264,349840.0
2017-03-24 15:10:00,13.0,13.0,12.96,12.99,184808.0,12.8264,12.8264,12.787,12.8166,184808.0
2017-03-24 15:20:00,12.99,13.03,12.99,13.03,54152.0,12.8166,12.856,12.8166,12.856,54152.0
2017-03-24 15:30:00,13.02,13.1,13.0,13.1,593448.0,12.8462,12.9251,12.8264,12.9251,593448.0
2017-03-24 15:40:00,13.1,13.13,13.06,13.07,643760.0,12.9251,12.9547,12.8856,12.8955,643760.0
2017-03-24 15:50:00,13.07,13.1,13.04,13.05,568416.0,12.8955,12.9251,12.8659,12.8758,568416.0
2017-03-27 09:30:00,12.88,12.9,12.83,12.85,992128.0,12.708,12.7278,12.6587,12.6784,992128.0
2017-03-27 09:40:00,12.85,12.87,12.81,12.86,441032.0,12.6784,12.6982,12.639,12.6883,441032.0
2017-03-27 09:50:00,12.87,12.92,12.87,12.92,285472.0,12.6982,12.7475,12.6982,12.7475,285472.0
2017-03-27 10:00:00,12.91,12.95,12.9,12.92,245008.0,12.7376,12.7771,12.7278,12.7475,245008.0
2017-03-27 10:10:00,12.93,12.97,12.93,12.96,308992.0,12.7574,12.7968,12.7574,12.787,308992.0
2017-03-27 10:20:00,12.95,12.98,12.95,12.96,163600.0,12.7771,12.8067,12.7771,12.787,163600.0
2017-03-27 10:30:00,12.97,12.99,12.96,12.97,102104.0,12.7968,12.8166,12.787,12.7968,102104.0
2017-03-27 10:40:00,12.97,13.01,12.97,13.0,107080.0,12.7968,12.8363,12.7968,12.8264,107080.0
2017-03-27 10:50:00,12.99,13.01,12.98,13.0,36184.0,12.8166,12.8363,12.8067,12.8264,36184.0
2017-03-27 11:00:00,12.99,13.0,12.98,12.98,70688.0,12.8166,12.8264,12.8067,12.8067,70688.0
2017-03-27 11:10:00,12.97,12.99,12.97,12.98,21040.0,12.7968,12.8166,12.7968,12.8067,21040.0
2017-03-27 11:20:00,12.99,13.03,12.98,13.03,68296.0,12.8166,12.856,12.8067,12.856,68296.0
2017-03-27 11:30:00,13.04,13.06,13.04,13.06,241104.0,12.8659,12.8856,12.8659,12.8856,241104.0
2017-03-27 11:40:00,13.05,13.06,13.05,13.05,117816.0,12.8758,12.8856,12.8758,12.8758,117816.0
2017-03-27 11:50:00,13.04,13.05,13.03,13.05,37328.0,12.8659,12.8758,12.856,12.8758,37328.0
2017-03-27 12:00:00,13.05,13.08,13.04,13.07,103728.0,12.8758,12.9054,12.8659,12.8955,103728.0
2017-03-27 12:10:00,13.07,13.08,13.06,13.08,24512.0,12.8955,12.9054,12.8856,12.9054,24512.0
2017-03-27 12:20:00,13.08,13.08,13.06,13.07,63880.0,12.9054,12.9054,12.8856,12.8955,63880.0
2017-03-27 12:30:00,13.06,13.08,13.06,13.07,32320.0,12.8856,12.9054,12.8856,12.8955,32320.0
2017-03-27 12:40:00,13.07,13.08,13.07,13.07,30992.0,12.8955,12.9054,12.8955,12.8955,30992.0
2017-03-27 12:50:00,13.08,13.12,13.08,13.11,230560.0,12.9054,12.9448,12.9054,12.935,230560.0
2017-03-27 13:00:00,13.11,13.14,13.11,13.13,83200.0,12.935,12.9646,12.935,12.9547,83200.0
2017-03-27 13:10:00,13.13,13.13,13.12,13.12,39200.0,12.9547,12.9547,12.9448,12.9448,39200.0
2017-03-27 13:20:00,13.12,13.13,13.11,13.12,82104.0,12.9448,12.9547,12.935,12.9448,82104.0
2017-03-27 13:30:00,13.11,13.12,13.09,13.09,31360.0,12.935,12.9448,12.9152,12.9152,31360.0
2017-03-27 13:40:00,13.09,13.1,13.09,13.09,134584.0,12.9152,12.9251,12.9152,12.9152,134584.0
2017-03-27 13:50:00,13.09,13.1,13.08,13.09,56080.0,12.9152,12.9251,12.9054,12.9152,56080.0
2017-03-27 14:00:00,13.1,13.11,13.1,13.11,7200.0,12.9251,12.935,12.9251,12.935,7200.0
2017-03-27 14:10:00,13.1,13.1,13.07,13.08,197592.0,12.9251,12.9251,12.8955,12.9054,197592.0
2017-03-27 14:20:00,13.07,13.08,13.07,13.08,33240.0,12.8955,12.9054,12.8955,12.9054,33240.0
2017-03-27 14:30:00,13.08,13.09,13.08,13.08,6040.0,12.9054,12.9152,12.9054,12.9054,6040.0
2017-03-27 14:40:00,13.08,13.11,13.08,13.11,5600.0,12.9054,12.935,12.9054,12.935,5600.0
2017-03-27 14:50:00,13.1,13.13,13.1,13.13,23304.0,12.9251,12.9547,12.9251,12.9547,23304.0
2017-03-27 15:00:00,13.13,13.14,13.12,13.13,54536.0,12.9547,12.9646,12.9448,12.9547,54536.0
2017-03-27 15:10:00,13.13,13.14,13.13,13.14,33472.0,12.9547,12.9646,12.9547,12.9646,33472.0
2017-03-27 15:20:00,13.13,13.13,13.12,13.12,5424.0,12.9547,12.9547,12.9448,12.9448,5424.0
2017-03-27 15:30:00,13.12,13.14,13.11,13.14,151240.0,12.9448,12.9646,12.935,12.9646,151240.0
2017-03-27 15:40:00,13.14,13.15,13.12,13.12,278168.0,12.9646,12.9744,12.9448,12.9448,278168.0
2017-03-27 15:50:00,13.12,13.13,13.1,13.1,696408.0,12.9448,12.9547,12.9251,12.9251,696408.0
2017-03-28 09:30:00,13.1,13.14,13.08,13.13,514000.0,12.9251,12.9646,12.9054,12.9547,514000.0
2017-03-28 09:40:00,13.12,13.15,13.08,13.09,318064.0,12.9448,12.9744,12.9054,12.9152,318064.0
2017-03-28 09:50:00,13.1,13.1,13.05,13.07,210216.0,12.9251,12.9251,12.8758,12.8955,210216.0
2017-03-28 10:00:00,13.07,13.14,13.07,13.13,382720.0,12.8955,12.9646,12.8955,12.9547,382720.0
2017-03-28 10:10:00,13.13,13.14,13.09,13.09,219728.0,12.9547,12.9646,12.9152,12.9152,219728.0
2017-03-28 10:20:00,13.09,13.09,13.06,13.07,137896.0,12.9152,12.9152,12.8856,12.8955,137896.0
2017-03-28 10:30:00,13.08,13.09,13.07,13.08,65320.0,12.9054,12.9152,12.8955,12.9054,65320.0
2017-03-28 10:40:00,13.08,13.11,13.08,13.11,88008.0,12.9054,12.935,12.9054,12.935,88008.0
2017-03-28 10:50:00,13.09,13.11,13.08,13.11,127920.0,12.9152,12.935,12.9054,12.935,127920.0
2017-03-28 11:00:00,13.1,13.16,13.1,13.16,147920.0,12.9251,12.9843,12.9251,12.9843,147920.0
2017-03-28 11:10:00,13.16,13.18,13.16,13.17,219280.0,12.9843,13.004,12.9843,12.9942,219280.0
2017-03-28 11:20:00,13.16,13.17,13.15,13.15,54880.0,12.9843,12.9942,12.9744,12.9744,54880.0
2017-03-28 11:30:00,13.15,13.17,13.15,13.16,45080.0,12.9744,12.9942,12.9744,12.9843,45080.0
2017-03-28 11:40:00,13.16,13.2,13.16,13.19,187056.0,12.9843,13.0238,12.9843,13.0139,187056.0
2017-03-28 11:50:00,13.2,13.21,13.2,13.2,123200.0,13.0238,13.0336,13.0238,13.0238,123200.0
2017-03-28 12:00:00,13.2,13.22,13.2,13.21,119648.0,13.0238,13.0435,13.0238,13.0336,119648.0
2017-03-28 12:10:00,13.21,13.22,13.2,13.2,130696.0,13.0336,13.0435,13.0238,13.0238,130696.0
2017-03-28 12:20:00,13.2,13.21,13.2,13.2,17888.0,13.0238,13.0336,13.0238,13.0238,17888.0
2017-03-28 12:30:00,13.21,13.21,13.2,13.21,32520.0,13.0336,13.0336,13.0238,13.0336,32520.0
2017-03-28 12:40:00,13.2,13.2,13.19,13.2,17240.0,13.0238,13.0238,13.0139,13.0238,17240.0
2017-03-28 12:50:00,13.2,13.22,13.2,13.21,56616.0,13.0238,13.0435,13.0238,13.0336,56616.0
2017-03-28 13:00:00,13.22,13.23,13.22,13.22,67672.0,13.0435,13.0534,13.0435,13.0435,67672.0
2017-03-28 13:10:00,13.22,13.24,13.22,13.24,127472.0,13.0435,13.0632,13.0435,13.0632,127472.0
2017-03-28 13:20:00,13.24,13.24,13.23,13.24,144240.0,13.0632,13.0632,13.0534,13.0632,144240.0
2017-03-28 13:30:00,13.24,13.24,13.23,13.24,30040.0,13.0632,13.0632,13.0534,13.0632,30040.0
2017-03-28 13:40:00,13.24,13.27,13.24,13.26,205840.0,13.0632,13.0928,13.0632,13.083,205840.0
2017-03-28 13:50:00,13.27,13.3,13.26,13.3,142872.0,13.0928,13.1224,13.083,13.1224,142872.0
2017-03-28 14:00:00,13.29,13.3,13.29,13.3,147368.0,13.1126,13.1224,13.1126,13.1224,147368.0
2017-03-28 14:10:00,13.31,13.33,13.31,13.32,149616.0,13.1323,13.152,13.1323,13.1422,149616.0
2017-03-28 14:20:00,13.32,13.34,13.32,13.33,238176.0,13.1422,13.1619,13.1422,13.152,238176.0
2017-03-28 14:30:00,13.32,13.32,13.31,13.32,73368.0,13.1422,13.1422,13.1323,13.1422,73368.0
2017-03-28 14:40:00,13.32,13.34,13.31,13.32,47560.0,13.1422,13.1619,13.1323,13.1422,47560.0
2017-03-28 14:50:00,13.32,13.33,13.3,13.31,164128.0,13.1422,13.152,13.1224,13.1323,164128.0
2017-03-28 15:00:00,13.3,13.32,13.3,13.31,70848.0,13.1224,13.1422,13.1224,13.1323,70848.0
2017-03-28 15:10:00,13.31,13.31,13.29,13.29,102424.0,13.1323,13.1323,13.1126,13.1126,102424.0
2017-03-28 15:20:00,13.29,13.3,13.29,13.3,74400.0,13.1126,13.1224,13.1126,13.1224,74400.0
2017-03-28 15:30:00,13.29,13.31,13.29,13.3,92416.0,13.1126,13.1323,13.1126,13.1224,92416.0
2017-03-28 15:40:00,13.3,13.31,13.28,13.29,256120.0,13.1224,13.1323,13.1027,13.1126,256120.0
2017-03-28 15:50:00,13.29,13.3,13.26,13.26,575120.0,13.1126,13.1224,13.083,13.083,575120.0
2017-03-29 09:30:00,13.28,13.29,13.25,13.28,265168.0,13.1027,13.1126,13.0731,13.1027,265168.0
2017-03-29 09:40:00,13.29,13.31,13.26,13.28,302304.0,13.1126,13.1323,13.083,13.1027,302304.0
2017-03-29 09:50:00,13.28,13.33,13.27,13.33,253424.0,13.1027,13.152,13.0928,13.152,253424.0
2017-03-29 10:00:00,13.33,13.33,13.31,13.31,177824.0,13.152,13.152,13.1323,13.1323,177824.0
2017-03-29 10:10:00,13.31,13.33,13.31,13.33,42440.0,13.1323,13.152,13.1323,13.152,42440.0
2017-03-29 10:20:00,13.33,13.34,13.32,13.33,102568.0,13.152,13.1619,13.1422,13.152,102568.0
2017-03-29 10:30:00,13.34,13.35,13.33,13.35,179776.0,13.1619,13.1718,13.152,13.1718,179776.0
2017-03-29 10:40:00,13.35,13.36,13.34,13.35,109280.0,13.1718,13.1816,13.1619,13.1718,109280.0
2017-03-29 10:50:00,13.34,13.35,13.33,13.34,62720.0,13.1619,13.1718,13.152,13.1619,62720.0
2017-03-29 11:00:00,13.34,13.34,13.31,13.32,121400.0,13.1619,13.1619,13.1323,13.1422,121400.0
2017-03-29 11:10:00,13.33,13.33,13.32,13.32,17880.0,13.152,13.152,13.1422,13.1422,17880.0
2017-03-29 11:20:00,13.33,13.33,13.31,13.31,28224.0,13.152,13.152,13.1323,13.1323,28224.0
2017-03-29 11:30:00,13.31,13.32,13.29,13.29,41240.0,13.1323,13.1422,13.1126,13.1126,41240.0
2017-03-29 11:40:00,13.28,13.3,13.28,13.3,108952.0,13.1027,13.1224,13.1027,13.1224,108952.0
2017-03-29 11:50:00,13.3,13.3,13.28,13.3,153256.0,13.1224,13.1224,13.1027,13.1224,153256.0
2017-03-29 12:00:00,13.3,13.31,13.3,13.31,77440.0,13.1224,13.1323,13.1224,13.1323,77440.0
2017-03-29 12:10:00,13.31,13.33,13.31,13.33,20800.0,13.1323,13.152,13.1323,13.152,20800.0
2017-03-29 12:20:00,13.34,13.34,13.33,13.33,16480.0,13.1619,13.1619,13.152,13.152,16480.0
2017-03-29 12:30:00,13.33,13.34,13.32,13.32,99264.0,13.152,13.1619,13.1422,13.1422,99264.0
2017-03-29 12:40:00,13.32,13.33,13.31,13.32,43296.0,13.1422,13.152,13.1323,13.1422,43296.0
2017-03-29 12:50:00,13.32,13.32,13.3,13.31,29440.0,13.1422,13.1422,13.1224,13.1323,29440.0
2017-03-29 13:00:00,13.32,13.33,13.31,13.31,19200.0,13.1422,13.152,13.1323,13.1323,19200.0
2017-03-29 13:10:00,13.31,13.33,13.31,13.32,21920.0,13.1323,13.152,13.1323,13.1422,21920.0
2017-03-29 13:20:00,13.32,13.34,13.32,13.34,7200.0,13.1422,13.1619,13.1422,13.1619,7200.0
2017-03-29 13:30:00,13.34,13.35,13.34,13.35,168256.0,13.1619,13.1718,13.1619,13.1718,168256.0
2017-03-29 13:40:00,13.34,13.35,13.34,13.35,19256.0,13.1619,13.1718,13.1619,13.1718,19256.0
2017-03-29 13:50:00,13.36,13.36,13.35,13.35,22440.0,13.1816,13.1816,13.1718,13.1718,22440.0
2017-03-29 14:00:00,13.35,13.35,13.34,13.35,73176.0,13.1718,13.1718,13.1619,13.1718,73176.0
2017-03-29 14:10:00,13.34,13.35,13.34,13.35,76480.0,13.1619,13.1718,13.1619,13.1718,76480.0
2017-03-29 14:20:00,13.35,13.37,13.35,13.37,288896.0,13.1718,13.1915,13.1718,13.1915,288896.0
2017-03-29 14:30:00,13.37,13.37,13.36,13.36,38440.0,13.1915,13.1915,13.1816,13.1816,38440.0
2017-03-29 14:40:00,13.37,13.37,13.37,13.37,34040.0,13.1915,13.1915,13.1915,13.1915,34040.0
2017-03-29 14:50:00,13.36,13.37,13.36,13.37,13200.0,13.1816,13.1915,13.1816,13.1915,13200.0
2017-03-29 15:00:00,13.36,13.38,13.36,13.38,48384.0,13.1816,13.2014,13.1816,13.2014,48384.0
2017-03-29 15:10:00,13.38,13.38,13.37,13.37,45832.0,13.2014,13.2014,13.1915,13.1915,45832.0
2017-03-29 15:20:00,13.38,13.39,13.38,13.39,115120.0,13.2014,13.2112,13.2014,13.2112,115120.0
2017-03-29 15:30:00,13.38,13.39,13.38,13.39,136848.0,13.2014,13.2112,13.2014,13.2112,136848.0
2017-03-29 15:40:00,13.39,13.39,13.37,13.38,115696.0,13.2112,13.2112,13.1915,13.2014,115696.0
2017-03-29 15:50:00,13.38,13.39,13.37,13.38,458136.0,13.2014,13.2112,13.1915,13.2014,458136.0
2017-03-30 09:30:00,13.38,13.4,13.35,13.37,599456.0,13.2014,13.2211,13.1718,13.1915,599456.0
2017-03-30 09:40:00,13.37,13.41,13.37,13.4,386072.0,13.1915,13.231,13.1915,13.2211,386072.0
2017-03-30 09:50:00,13.4,13.43,13.39,13.42,242456.0,13.2211,13.2507,13.2112,13.2408,242456.0
2017-03-30 10:00:00,13.41,13.45,13.41,13.43,368832.0,13.231,13.2704,13.231,13.2507,368832.0
2017-03-30 10:10:00,13.43,13.44,13.43,13.44,76296.0,13.2507,13.2606,13.2507,13.2606,76296.0
2017-03-30 10:20:00,13.42,13.42,13.41,13.41,26568.0,13.2408,13.2408,13.231,13.231,26568.0
2017-03-30 10:30:00,13.41,13.45,13.4,13.44,145520.0,13.231,13.2704,13.2211,13.2606,145520.0
2017-03-30 10:40:00,13.44,13.44,13.43,13.44,86800.0,13.2606,13.2606,13.2507,13.2606,86800.0
2017-03-30 10:50:00,13.43,13.45,13.43,13.44,134232.0,13.2507,13.2704,13.2507,13.2606,134232.0
2017-03-30 11:00:00,13.45,13.45,13.44,13.44,91600.0,13.2704,13.2704,13.2606,13.2606,91600.0
2017-03-30 11:10:00,13.44,13.44,13.43,13.43,63048.0,13.2606,13.2606,13.2507,13.2507,63048.0
2017-03-30 11:20:00,13.44,13.44,13.42,13.43,44728.0,13.2606,13.2606,13.2408,13.2507,44728.0
2017-03-30 11:30:00,13.43,13.44,13.42,13.42,69600.0,13.2507,13.2606,13.2408,13.2408,69600.0
2017-03-30 11:40:00,13.42,13.42,13.41,13.41,43520.0,13.2408,13.2408,13.231,13.231,43520.0
2017-03-30 11:50:00,13.41,13.41,13.39,13.39,65976.0,13.231,13.231,13.2112,13.2112,65976.0
2017-03-30 12:00:00,13.38,13.39,13.38,13.39,137120.0,13.2014,13.2112,13.2014,13.2112,137120.0
2017-03-30 12:10:00,13.39,13.4,13.38,13.4,116552.0,13.2112,13.2211,13.2014,13.2211,116552.0
2017-03-30 12:20:00,13.4,13.41,13.4,13.41,78352.0,13.2211,13.231,13.2211,13.231,78352.0
2017-03-30 12:30:00,13.4,13.4,13.36,13.37,109744.0,13.2211,13.2211,13.1816,13.1915,109744.0
2017-03-30 12:40:00,13.36,13.39,13.36,13.37,99824.0,13.1816,13.2112,13.1816,13.1915,99824.0
2017-03-30 12:50:00,13.38,13.38,13.37,13.38,319096.0,13.2014,13.2014,13.1915,13.2014,319096.0
2017-03-30 13:00:00,13.38,13.4,13.38,13.4,23800.0,13.2014,13.2211,13.2014,13.2211,23800.0
2017-03-30 13:10:00,13.4,13.41,13.4,13.41,32848.0,13.2211,13.231,13.2211,13.231,32848.0
2017-03-30 13:20:00,13.41,13.42,13.41,13.42,14400.0,13.231,13.2408,13.231,13.2408,14400.0
2017-03-30 13:30:00,13.42,13.42,13.42,13.42,36000.0,13.2408,13.2408,13.2408,13.2408,36000.0
2017-03-30 13:40:00,13.43,13.44,13.42,13.43,92528.0,13.2507,13.2606,13.2408,13.2507,92528.0
2017-03-30 13:50:00,13.43,13.43,13.41,13.41,244384.0,13.2507,13.2507,13.231,13.231,244384.0
2017-03-30 14:00:00,13.41,13.42,13.41,13.41,22400.0,13.231,13.2408,13.231,13.231,22400.0
2017-03-30 14:10:00,13.41,13.44,13.41,13.43,68424.0,13.231,13.2606,13.231,13.2507,68424.0
2017-03-30 14:20:00,13.44,13.44,13.43,13.43,69696.0,13.2606,13.2606,13.2507,13.2507,69696.0
2017-03-30 14:30:00,13.43,13.44,13.43,13.43,30976.0,13.2507,13.2606,13.2507,13.2507,30976.0
2017-03-30 14:40:00,13.43,13.43,13.41,13.42,4640.0,13.2507,13.2507,13.231,13.2408,4640.0
2017-03-30 14:50:00,13.42,13.42,13.39,13.41,166184.0,13.2408,13.2408,13.2112,13.231,166184.0
2017-03-30 15:00:00,13.41,13.42,13.41,13.42,67336.0,13.231,13.2408,13.231,13.2408,67336.0
2017-03-30 15:10:00,13.42,13.42,13.41,13.42,9368.0,13.2408,13.2408,13.231,13.2408,9368.0
2017-03-30 15:20:00,13.42,13.43,13.42,13.43,29200.0,13.2408,13.2507,13.2408,13.2507,29200.0
2017-03-30 15:30:00,13.42,13.43,13.42,13.42,112216.0,13.2408,13.2507,13.2408,13.2408,112216.0
2017-03-30 15:40:00,13.42,13.43,13.41,13.42,26720.0,13.2408,13.2507,13.231,13.2408,26720.0
2017-03-30 15:50:00,13.42,13.43,13.4,13.42,470616.0,13.2408,13.2507,13.2211,13.2408,470616.0
2017-03-31 09:30:00,13.39,13.39,13.36,13.38,491576.0,13.2112,13.2112,13.1816,13.2014,491576.0
2017-03-31 09:40:00,13.38,13.4,13.38,13.4,317288.0,13.2014,13.2211,13.2014,13.2211,317288.0
2017-03-31 09:50:00,13.39,13.41,13.39,13.4,200496.0,13.2112,13.231,13.2112,13.2211,200496.0
2017-03-31 10:00:00,13.4,13.44,13.4,13.43,160456.0,13.2211,13.2606,13.2211,13.2507,160456.0
2017-03-31 10:10:00,13.43,13.43,13.42,13.43,89704.0,13.2507,13.2507,13.2408,13.2507,89704.0
2017-03-31 10:20:00,13.42,13.42,13.4,13.41,91080.0,13.2408,13.2408,13.2211,13.231,91080.0
2017-03-31 10:30:00,13.41,13.44,13.41,13.44,127488.0,13.231,13.2606,13.231,13.2606,127488.0
2017-03-31 10:40:00,13.43,13.44,13.43,13.44,62320.0,13.2507,13.2606,13.2507,13.2606,62320.0
2017-03-31 10:50:00,13.43,13.44,13.42,13.43,58944.0,13.2507,13.2606,13.2408,13.2507,58944.0
2017-03-31 11:00:00,13.43,13.45,13.43,13.45,65488.0,13.2507,13.2704,13.2507,13.2704,65488.0
2017-03-31 11:10:00,13.44,13.46,13.44,13.45,119968.0,13.2606,13.2803,13.2606,13.2704,119968.0
2017-03-31 11:20:00,13.45,13.45,13.44,13.44,47200.0,13.2704,13.2704,13.2606,13.2606,47200.0
2017-03-31 11:30:00,13.44,13.45,13.44,13.44,232744.0,13.2606,13.2704,13.2606,13.2606,232744.0
2017-03-31 11:40:00,13.45,13.45,13.45,13.45,207048.0,13.2704,13.2704,13.2704,13.2704,207048.0
2017-03-31 11:50:00,13.45,13.45,13.43,13.43,3200.0,13.2704,13.2704,13.2507,13.2507,3200.0
2017-03-31 12:00:00,13.44,13.45,13.44,13.45,57440.0,13.2606,13.2704,13.2606,13.2704,57440.0
2017-03-31 12:10:00,13.45,13.46,13.45,13.46,61008.0,13.2704,13.2803,13.2704,13.2803,61008.0
2017-03-31 12:20:00,13.46,13.47,13.46,13.46,39424.0,13.2803,13.2902,13.2803,13.2803,39424.0
2017-03-31 12:30:00,13.46,13.46,13.45,13.45,76176.0,13.2803,13.2803,13.2704,13.2704,76176.0
2017-03-31 12:40:00,13.45,13.45,13.45,13.45,35720.0,13.2704,13.2704,13.2704,13.2704,35720.0
2017-03-31 12:50:00,13.46,13.46,13.45,13.45,57600.0,13.2803,13.2803,13.2704,13.2704,57600.0
2017-03-31 13:00:00,13.46,13.46,13.45,13.46,62400.0,13.2803,13.2803,13.2704,13.2803,62400.0
2017-03-31 13:10:00,13.46,13.46,13.46,13.46,49600.0,13.2803,13.2803,13.2803,13.2803,49600.0
2017-03-31 13:20:00,13.47,13.47,13.46,13.47,31600.0,13.2902,13.2902,13.2803,13.2902,31600.0
2017-03-31 13:30:00,13.47,13.48,13.47,13.47,81104.0,13.2902,13.3,13.2902,13.2902,81104.0
2017-03-31 13:40:00,13.47,13.47,13.46,13.47,24400.0,13.2902,13.2902,13.2803,13.2902,24400.0
2017-03-31 13:50:00,13.46,13.46,13.43,13.43,88000.0,13.2803,13.2803,13.2507,13.2507,88000.0
2017-03-31 14:00:00,13.42,13.43,13.42,13.43,104696.0,13.2408,13.2507,13.2408,13.2507,104696.0
2017-03-31 14:10:00,13.43,13.43,13.39,13.4,437264.0,13.2507,13.2507,13.2112,13.2211,437264.0
2017-03-31 14:20:00,13.4,13.42,13.4,13.42,125296.0,13.2211,13.2408,13.2211,13.2408,125296.0
2017-03-31 14:30:00,13.42,13.44,13.41,13.43,104560.0,13.2408,13.2606,13.231,13.2507,104560.0
2017-03-31 14:40:00,13.43,13.43,13.42,13.43,36840.0,13.2507,13.2507,13.2408,13.2507,36840.0
2017-03-31 14:50:00,13.43,13.43,13.41,13.41,243424.0,13.2507,13.2507,13.231,13.231,243424.0
2017-03-31 15:00:00,13.42,13.44,13.42,13.44,89448.0,13.2408,13.2606,13.2408,13.2606,89448.0
2017-03-31 15:10:00,13.44,13.45,13.44,13.44,99248.0,13.2606,13.2704,13.2606,13.2606,99248.0
2017-03-31 15:20:00,13.44,13.45,13.44,13.45,208904.0,13.2606,13.2704,13.2606,13.2704,208904.0
2017-03-31 15:30:00,13.45,13.47,13.45,13.46,204832.0,13.2704,13.2902,13.2704,13.2803,204832.0
2017-03-31 15:40:00,13.46,13.47,13.44,13.44,308168.0,13.2803,13.2902,13.2606,13.2606,308168.0
2017-03-31 15:50:00,13.44,13.45,13.4,13.4,487944.0,13.2606,13.2704,13.2211,13.2211,487944.0
2017-04-03 09:30:00,13.43,13.47,13.42,13.47,348440.0,13.2507,13.2902,13.2408,13.2902,348440.0
2017-04-03 09:40:00,13.47,13.49,13.47,13.47,303584.0,13.2902,13.3099,13.2902,13.2902,303584.0
2017-04-03 09:50:00,13.47,13.47,13.45,13.45,234728.0,13.2902,13.2902,13.2704,13.2704,234728.0
2017-04-03 10:00:00,13.45,13.48,13.42,13.43,277880.0,13.2704,13.3,13.2408,13.2507,277880.0
2017-04-03 10:10:00,13.41,13.44,13.39,13.44,655672.0,13.231,13.2606,13.2112,13.2606,655672.0
2017-04-03 10:20:00,13.44,13.45,13.43,13.44,170088.0,13.2606,13.2704,13.2507,13.2606,170088.0
2017-04-03 10:30:00,13.44,13.44,13.41,13.42,88008.0,13.2606,13.2606,13.231,13.2408,88008.0
2017-04-03 10:40:00,13.42,13.43,13.4,13.4,171248.0,13.2408,13.2507,13.2211,13.2211,171248.0
2017-04-03 10:50:00,13.39,13.4,13.34,13.34,272888.0,13.2112,13.2211,13.1619,13.1619,272888.0
2017-04-03 11:00:00,13.34,13.36,13.28,13.3,472872.0,13.1619,13.1816,13.1027,13.1224,472872.0
2017-04-03 11:10:00,13.3,13.34,13.29,13.31,111672.0,13.1224,13.1619,13.1126,13.1323,111672.0
2017-04-03 11:20:00,13.31,13.35,13.3,13.34,89168.0,13.1323,13.1718,13.1224,13.1619,89168.0
2017-04-03 11:30:00,13.35,13.36,13.33,13.34,91528.0,13.1718,13.1816,13.152,13.1619,91528.0
2017-04-03 11:40:00,13.34,13.35,13.31,13.31,188504.0,13.1619,13.1718,13.1323,13.1323,188504.0
2017-04-03 11:50:00,13.31,13.31,13.29,13.31,134400.0,13.1323,13.1323,13.1126,13.1323,134400.0
2017-04-03 12:00:00,13.29,13.29,13.24,13.27,229088.0,13.1126,13.1126,13.0632,13.0928,229088.0
2017-04-03 12:10:00,13.27,13.3,13.27,13.3,193200.0,13.0928,13.1224,13.0928,13.1224,193200.0
2017-04-03 12:20:00,13.29,13.33,13.29,13.33,96000.0,13.1126,13.152,13.1126,13.152,96000.0
2017-04-03 12:30:00,13.32,13.33,13.31,13.33,64800.0,13.1422,13.152,13.1323,13.152,64800.0
2017-04-03 12:40:00,13.32,13.33,13.32,13.32,9200.0,13.1422,13.152,13.1422,13.1422,9200.0
2017-04-03 12:50:00,13.33,13.35,13.32,13.35,12864.0,13.152,13.1718,13.1422,13.1718,12864.0
2017-04-03 13:00:00,13.35,13.36,13.33,13.33,63656.0,13.1718,13.1816,13.152,13.152,63656.0
2017-04-03 13:10:00,13.35,13.36,13.35,13.36,13520.0,13.1718,13.1816,13.1718,13.1816,13520.0
2017-04-03 13:20:00,13.33,13.34,13.33,13.34,18240.0,13.152,13.1619,13.152,13.1619,18240.0
2017-04-03 13:30:00,13.33,13.33,13.31,13.32,21600.0,13.152,13.152,13.1323,13.1422,21600.0
2017-04-03 13:40:00,13.31,13.33,13.31,13.32,48880.0,13.1323,13.152,13.1323,13.1422,48880.0
2017-04-03 13:50:00,13.33,13.34,13.32,13.34,46288.0,13.152,13.1619,13.1422,13.1619,46288.0
2017-04-03 14:00:00,13.34,13.35,13.33,13.33,26400.0,13.1619,13.1718,13.152,13.152,26400.0
2017-04-03 14:10:00,13.34,13.34,13.32,13.32,4960.0,13.1619,13.1619,13.1422,13.1422,4960.0
2017-04-03 14:20:00,13.32,13.36,13.32,13.36,34584.0,13.1422,13.1816,13.1422,13.1816,34584.0
2017-04-03 14:30:00,13.36,13.37,13.36,13.36,16040.0,13.1816,13.1915,13.1816,13.1816,16040.0
2017-04-03 14:40:00,13.37,13.4,13.37,13.39,131000.0,13.1915,13.2211,13.1915,13.2112,131000.0
2017-04-03 14:50:00,13.38,13.39,13.38,13.38,30816.0,13.2014,13.2112,13.2014,13.2014,30816.0
2017-04-03 15:00:00,13.38,13.39,13.38,13.38,7200.0,13.2014,13.2112,13.2014,13.2014,7200.0
2017-04-03 15:10:00,13.4,13.42,13.4,13.41,263256.0,13.2211,13.2408,13.2211,13.231,263256.0
2017-04-03 15:20:00,13.4,13.42,13.4,13.4,12800.0,13.2211,13.2408,13.2211,13.2211,12800.0
2017-04-03 15:30:00,13.4,13.41,13.39,13.4,137456.0,13.2211,13.231,13.2112,13.2211,137456.0
2017-04-03 15:40:00,13.4,13.4,13.39,13.4,55240.0,13.2211,13.2211,13.2112,13.2211,55240.0
2017-04-03 15:50:00,13.4,13.4,13.38,13.38,357072.0,13.2211,13.2211,13.2014,13.2014,357072.0
2017-04-04 09:30:00,13.31,13.36,13.31,13.34,364928.0,13.1323,13.1816,13.1323,13.1619,364928.0
2017-04-04 09:40:00,13.34,13.4,13.34,13.37,391192.0,13.1619,13.2211,13.1619,13.1915,391192.0
2017-04-04 09:50:00,13.37,13.37,13.35,13.36,166960.0,13.1915,13.1915,13.1718,13.1816,166960.0
2017-04-04 10:00:00,13.36,13.37,13.31,13.32,158640.0,13.1816,13.1915,13.1323,13.1422,158640.0
2017-04-04 10:10:00,13.32,13.34,13.31,13.34,43440.0,13.1422,13.1619,13.1323,13.1619,43440.0
2017-04-04 10:20:00,13.33,13.35,13.33,13.35,62624.0,13.152,13.1718,13.152,13.1718,62624.0
2017-04-04 10:30:00,13.36,13.38,13.36,13.37,39200.0,13.1816,13.2014,13.1816,13.1915,39200.0
2017-04-04 10:40:00,13.35,13.37,13.33,13.34,112400.0,13.1718,13.1915,13.152,13.1619,112400.0
2017-04-04 10:50:00,13.34,13.34,13.32,13.34,25600.0,13.1619,13.1619,13.1422,13.1619,25600.0
2017-04-04 11:00:00,13.35,13.38,13.35,13.38,60800.0,13.1718,13.2014,13.1718,13.2014,60800.0
2017-04-04 11:10:00,13.38,13.38,13.38,13.38,27560.0,13.2014,13.2014,13.2014,13.2014,27560.0
2017-04-04 11:20:00,13.39,13.41,13.39,13.39,52784.0,13.2112,13.231,13.2112,13.2112,52784.0
2017-04-04 11:30:00,13.38,13.38,13.37,13.38,46096.0,13.2014,13.2014,13.1915,13.2014,46096.0
2017-04-04 11:40:00,13.39,13.4,13.39,13.4,43520.0,13.2112,13.2211,13.2112,13.2211,43520.0
2017-04-04 11:50:00,13.39,13.4,13.38,13.38,37576.0,13.2112,13.2211,13.2014,13.2014,37576.0
2017-04-04 12:00:00,13.37,13.37,13.36,13.37,27096.0,13.1915,13.1915,13.1816,13.1915,27096.0
2017-04-04 12:10:00,13.37,13.39,13.37,13.39,75360.0,13.1915,13.2112,13.1915,13.2112,75360.0
2017-04-04 12:20:00,13.38,13.38,13.37,13.38,29600.0,13.2014,13.2014,13.1915,13.2014,29600.0
2017-04-04 12:30:00,13.38,13.38,13.37,13.38,12800.0,13.2014,13.2014,13.1915,13.2014,12800.0
2017-04-04 12:40:00,13.39,13.39,13.37,13.37,32640.0,13.2112,13.2112,13.1915,13.1915,32640.0
2017-04-04 12:50:00,13.36,13.36,13.36,13.36,66400.0,13.1816,13.1816,13.1816,13.1816,66400.0
2017-04-04 13:00:00,13.36,13.36,13.34,13.36,61048.0,13.1816,13.1816,13.1619,13.1816,61048.0
2017-04-04 13:10:00,13.36,13.39,13.36,13.39,95352.0,13.1816,13.2112,13.1816,13.2112,95352.0
2017-04-04 13:20:00,13.39,13.39,13.38,13.38,45192.0,13.2112,13.2112,13.2014,13.2014,45192.0
2017-04-04 13:30:00,13.38,13.38,13.38,13.38,4240.0,13.2014,13.2014,13.2014,13.2014,4240.0
2017-04-04 13:40:00,13.39,13.39,13.38,13.38,3200.0,13.2112,13.2112,13.2014,13.2014,3200.0
2017-04-04 13:50:00,13.38,13.38,13.38,13.38,2400.0,13.2014,13.2014,13.2014,13.2014,2400.0
2017-04-04 14:00:00,13.39,13.4,13.39,13.4,52800.0,13.2112,13.2211,13.2112,13.2211,52800.0
2017-04-04 14:10:00,13.4,13.41,13.4,13.41,61256.0,13.2211,13.231,13.2211,13.231,61256.0
2017-04-04 14:20:00,13.4,13.42,13.4,13.41,45280.0,13.2211,13.2408,13.2211,13.231,45280.0
2017-04-04 14:30:00,13.41,13.42,13.41,13.42,8800.0,13.231,13.2408,13.231,13.2408,8800.0
2017-04-04 14:40:00,13.42,13.42,13.4,13.4,24800.0,13.2408,13.2408,13.2211,13.2211,24800.0
2017-04-04 14:50:00,13.4,13.4,13.39,13.39,5520.0,13.2211,13.2211,13.2112,13.2112,5520.0
2017-04-04 15:00:00,13.39,13.4,13.39,13.4,12000.0,13.2112,13.2211,13.2112,13.2211,12000.0
2017-04-04 15:10:00,13.4,13.4,13.4,13.4,21600.0,13.2211,13.2211,13.2211,13.2211,21600.0
2017-04-04 15:20:00,13.4,13.4,13.38,13.4,155968.0,13.2211,13.2211,13.2014,13.2211,155968.0
2017-04-04 15:30:00,13.4,13.42,13.4,13.42,112704.0,13.2211,13.2408,13.2211,13.2408,112704.0
2017-04-04 15:40:00,13.41,13.43,13.41,13.42,102040.0,13.231,13.2507,13.231,13.2408,102040.0
2017-04-04 15:50:00,13.43,13.43,13.42,13.43,207864.0,13.2507,13.2507,13.2408,13.2507,207864.0
2017-04-05 09:30:00,13.47,13.47,13.45,13.47,274312.0,13.2902,13.2902,13.2704,13.2902,274312.0
2017-04-05 09:40:00,13.47,13.53,13.47,13.53,590776.0,13.2902,13.3494,13.2902,13.3494,590776.0
2017-04-05 09:50:00,13.53,13.53,13.51,13.52,127120.0,13.3494,13.3494,13.3296,13.3395,127120.0
2017-04-05 10:00:00,13.52,13.54,13.5,13.52,454608.0,13.3395,13.3592,13.3198,13.3395,454608.0
2017-04-05 10:10:00,13.52,13.53,13.51,13.53,38640.0,13.3395,13.3494,13.3296,13.3494,38640.0
2017-04-05 10:20:00,13.53,13.55,13.53,13.55,306192.0,13.3494,13.3691,13.3494,13.3691,306192.0
2017-04-05 10:30:00,13.54,13.56,13.54,13.54,213304.0,13.3592,13.379,13.3592,13.3592,213304.0
2017-04-05 10:40:00,13.55,13.59,13.55,13.58,106328.0,13.3691,13.4086,13.3691,13.3987,106328.0
2017-04-05 10:50:00,13.58,13.59,13.58,13.59,40392.0,13.3987,13.4086,13.3987,13.4086,40392.0
2017-04-05 11:00:00,13.59,13.61,13.57,13.58,214544.0,13.4086,13.4283,13.3888,13.3987,214544.0
2017-04-05 11:10:00,13.58,13.59,13.58,13.58,210048.0,13.3987,13.4086,13.3987,13.3987,210048.0
2017-04-05 11:20:00,13.57,13.58,13.54,13.55,156032.0,13.3888,13.3987,13.3592,13.3691,156032.0
2017-04-05 11:30:00,13.54,13.56,13.53,13.56,210776.0,13.3592,13.379,13.3494,13.379,210776.0
2017-04-05 11:40:00,13.57,13.59,13.57,13.58,155368.0,13.3888,13.4086,13.3888,13.3987,155368.0
2017-04-05 11:50:00,13.58,13.58,13.57,13.57,56000.0,13.3987,13.3987,13.3888,13.3888,56000.0
2017-04-05 12:00:00,13.57,13.58,13.56,13.58,26344.0,13.3888,13.3987,13.379,13.3987,26344.0
2017-04-05 12:10:00,13.58,13.59,13.58,13.59,98936.0,13.3987,13.4086,13.3987,13.4086,98936.0
2017-04-05 12:20:00,13.59,13.61,13.59,13.6,180920.0,13.4086,13.4283,13.4086,13.4184,180920.0
2017-04-05 12:30:00,13.59,13.6,13.59,13.59,76096.0,13.4086,13.4184,13.4086,13.4086,76096.0
2017-04-05 12:40:00,13.6,13.61,13.6,13.6,52000.0,13.4184,13.4283,13.4184,13.4184,52000.0
2017-04-05 12:50:00,13.61,13.62,13.6,13.6,27400.0,13.4283,13.4382,13.4184,13.4184,27400.0
2017-04-05 13:00:00,13.61,13.62,13.61,13.61,108544.0,13.4283,13.4382,13.4283,13.4283,108544.0
2017-04-05 13:10:00,13.61,13.62,13.61,13.62,31320.0,13.4283,13.4382,13.4283,13.4382,31320.0
2017-04-05 13:20:00,13.61,13.61,13.6,13.61,56816.0,13.4283,13.4283,13.4184,13.4283,56816.0
2017-04-05 13:30:00,13.61,13.62,13.61,13.62,66008.0,13.4283,13.4382,13.4283,13.4382,66008.0
2017-04-05 13:40:00,13.62,13.62,13.61,13.62,5600.0,13.4382,13.4382,13.4283,13.4382,5600.0
2017-04-05 13:50:00,13.62,13.62,13.61,13.61,10144.0,13.4382,13.4382,13.4283,13.4283,10144.0
2017-04-05 14:00:00,13.61,13.61,13.57,13.6,427064.0,13.4283,13.4283,13.3888,13.4184,427064.0
2017-04-05 14:10:00,13.6,13.6,13.58,13.59,85200.0,13.4184,13.4184,13.3987,13.4086,85200.0
2017-04-05 14:20:00,13.59,13.59,13.57,13.59,60096.0,13.4086,13.4086,13.3888,13.4086,60096.0
2017-04-05 14:30:00,13.59,13.59,13.54,13.54,182624.0,13.4086,13.4086,13.3592,13.3592,182624.0
2017-04-05 14:40:00,13.54,13.55,13.52,13.52,105096.0,13.3592,13.3691,13.3395,13.3395,105096.0
2017-04-05 14:50:00,13.52,13.52,13.48,13.49,234000.0,13.3395,13.3395,13.3,13.3099,234000.0
2017-04-05 15:00:00,13.48,13.51,13.47,13.5,62600.0,13.3,13.3296,13.2902,13.3198,62600.0
2017-04-05 15:10:00,13.49,13.49,13.44,13.45,214784.0,13.3099,13.3099,13.2606,13.2704,214784.0
2017-04-05 15:20:00,13.45,13.45,13.34,13.38,673440.0,13.2704,13.2704,13.1619,13.2014,673440.0
2017-04-05 15:30:00,13.38,13.38,13.27,13.35,731024.0,13.2014,13.2014,13.0928,13.1718,731024.0
2017-04-05 15:40:00,13.36,13.38,13.3,13.31,418744.0,13.1816,13.2014,13.1224,13.1323,418744.0
2017-04-05 15:50:00,13.3,13.37,13.3,13.32,411888.0,13.1224,13.1915,13.1224,13.1422,411888.0
2017-04-06 09:30:00,13.35,13.38,13.33,13.37,411904.0,13.1718,13.2014,13.152,13.1915,411904.0
2017-04-06 09:40:00,13.37,13.38,13.28,13.28,679184.0,13.1915,13.2014,13.1027,13.1027,679184.0
2017-04-06 09:50:00,13.29,13.39,13.29,13.38,579424.0,13.1126,13.2112,13.1126,13.2014,579424.0
2017-04-06 10:00:00,13.39,13.4,13.34,13.34,153040.0,13.2112,13.2211,13.1619,13.1619,153040.0
2017-04-06 10:10:00,13.36,13.36,13.3,13.32,303040.0,13.1816,13.1816,13.1224,13.1422,303040.0
2017-04-06 10:20:00,13.31,13.36,13.31,13.36,205696.0,13.1323,13.1816,13.1323,13.1816,205696.0
2017-04-06 10:30:00,13.36,13.37,13.35,13.35,216536.0,13.1816,13.1915,13.1718,13.1718,216536.0
2017-04-06 10:40:00,13.35,13.35,13.3,13.35,280240.0,13.1718,13.1718,13.1224,13.1718,280240.0
2017-04-06 10:50:00,13.35,13.36,13.34,13.36,50800.0,13.1718,13.1816,13.1619,13.1816,50800.0
2017-04-06 11:00:00,13.36,13.36,13.35,13.36,30920.0,13.1816,13.1816,13.1718,13.1816,30920.0
2017-04-06 11:10:00,13.37,13.37,13.36,13.37,32800.0,13.1915,13.1915,13.1816,13.1915,32800.0
2017-04-06 11:20:00,13.37,13.4,13.37,13.39,240952.0,13.1915,13.2211,13.1915,13.2112,240952.0
2017-04-06 11:30:00,13.39,13.39,13.37,13.37,77736.0,13.2112,13.2112,13.1915,13.1915,77736.0
2017-04-06 11:40:00,13.37,13.38,13.35,13.36,13600.0,13.1915,13.2014,13.1718,13.1816,13600.0
2017-04-06 11:50:00,13.36,13.36,13.35,13.36,24000.0,13.1816,13.1816,13.1718,13.1816,24000.0
2017-04-06 12:00:00,13.38,13.38,13.35,13.35,108760.0,13.2014,13.2014,13.1718,13.1718,108760.0
2017-04-06 12:10:00,13.35,13.36,13.35,13.35,49496.0,13.1718,13.1816,13.1718,13.1718,49496.0
2017-04-06 12:20:00,13.36,13.37,13.36,13.37,4000.0,13.1816,13.1915,13.1816,13.1915,4000.0
2017-04-06 12:30:00,13.36,13.36,13.33,13.33,81792.0,13.1816,13.1816,13.152,13.152,81792.0
2017-04-06 12:40:00,13.33,13.33,13.31,13.33,126160.0,13.152,13.152,13.1323,13.152,126160.0
2017-04-06 12:50:00,13.32,13.33,13.32,13.33,73600.0,13.1422,13.152,13.1422,13.152,73600.0
2017-04-06 13:00:00,13.33,13.35,13.32,13.35,170528.0,13.152,13.1718,13.1422,13.1718,170528.0
2017-04-06 13:10:00,13.34,13.36,13.34,13.36,39976.0,13.1619,13.1816,13.1619,13.1816,39976.0
2017-04-06 13:20:00,13.36,13.39,13.36,13.38,69200.0,13.1816,13.2112,13.1816,13.2014,69200.0
2017-04-06 13:30:00,13.38,13.4,13.38,13.38,75176.0,13.2014,13.2211,13.2014,13.2014,75176.0
2017-04-06 13:40:00,13.37,13.38,13.37,13.38,12000.0,13.1915,13.2014,13.1915,13.2014,12000.0
2017-04-06 13:50:00,13.38,13.39,13.37,13.37,8800.0,13.2014,13.2112,13.1915,13.1915,8800.0
2017-04-06 14:00:00,13.37,13.37,13.35,13.35,76488.0,13.1915,13.1915,13.1718,13.1718,76488.0
2017-04-06 14:10:00,13.35,13.36,13.35,13.36,27200.0,13.1718,13.1816,13.1718,13.1816,27200.0
2017-04-06 14:20:00,13.35,13.35,13.32,13.33,73968.0,13.1718,13.1718,13.1422,13.152,73968.0
2017-04-06 14:30:00,13.32,13.34,13.32,13.34,240440.0,13.1422,13.1619,13.1422,13.1619,240440.0
2017-04-06 14:40:00,13.33,13.34,13.28,13.29,331624.0,13.152,13.1619,13.1027,13.1126,331624.0
2017-04-06 14:50:00,13.3,13.3,13.27,13.28,131032.0,13.1224,13.1224,13.0928,13.1027,131032.0
2017-04-06 15:00:00,13.28,13.3,13.28,13.3,68088.0,13.1027,13.1224,13.1027,13.1224,68088.0
2017-04-06 15:10:00,13.3,13.32,13.3,13.32,23200.0,13.1224,13.1422,13.1224,13.1422,23200.0
2017-04-06 15:20:00,13.31,13.32,13.3,13.31,62512.0,13.1323,13.1422,13.1224,13.1323,62512.0
2017-04-06 15:30:00,13.3,13.33,13.29,13.33,101600.0,13.1224,13.152,13.1126,13.152,101600.0
2017-04-06 15:40:00,13.33,13.34,13.31,13.32,172992.0,13.152,13.1619,13.1323,13.1422,172992.0
2017-04-06 15:50:00,13.32,13.34,13.3,13.34,515184.0,13.1422,13.1619,13.1224,13.1619,515184.0
2017-04-07 09:30:00,13.32,13.38,13.31,13.36,261656.0,13.1422,13.2014,13.1323,13.1816,261656.0
2017-04-07 09:40:00,13.36,13.36,13.32,13.32,217272.0,13.1816,13.1816,13.1422,13.1422,217272.0
2017-04-07 09:50:00,13.32,13.33,13.23,13.24,521808.0,13.1422,13.152,13.0534,13.0632,521808.0
2017-04-07 10:00:00,13.23,13.29,13.22,13.29,198856.0,13.0534,13.1126,13.0435,13.1126,198856.0
2017-04-07 10:10:00,13.3,13.31,13.29,13.29,75400.0,13.1224,13.1323,13.1126,13.1126,75400.0
2017-04-07 10:20:00,13.3,13.33,13.28,13.32,124480.0,13.1224,13.152,13.1027,13.1422,124480.0
2017-04-07 10:30:00,13.32,13.35,13.3,13.35,190448.0,13.1422,13.1718,13.1224,13.1718,190448.0
2017-04-07 10:40:00,13.35,13.35,13.33,13.34,103200.0,13.1718,13.1718,13.152,13.1619,103200.0
2017-04-07 10:50:00,13.33,13.33,13.3,13.31,57520.0,13.152,13.152,13.1224,13.1323,57520.0
2017-04-07 11:00:00,13.31,13.31,13.28,13.29,87576.0,13.1323,13.1323,13.1027,13.1126,87576.0
2017-04-07 11:10:00,13.29,13.31,13.29,13.31,146688.0,13.1126,13.1323,13.1126,13.1323,146688.0
2017-04-07 11:20:00,13.31,13.33,13.31,13.31,70400.0,13.1323,13.152,13.1323,13.1323,70400.0
2017-04-07 11:30:00,13.31,13.33,13.31,13.31,41016.0,13.1323,13.152,13.1323,13.1323,41016.0
2017-04-07 11:40:00,13.31,13.32,13.31,13.31,40000.0,13.1323,13.1422,13.1323,13.1323,40000.0
2017-04-07 11:50:00,13.33,13.33,13.32,13.32,9720.0,13.152,13.152,13.1422,13.1422,9720.0
2017-04-07 12:00:00,13.32,13.34,13.32,13.34,20384.0,13.1422,13.1619,13.1422,13.1619,20384.0
2017-04-07 12:10:00,13.34,13.35,13.34,13.34,116208.0,13.1619,13.1718,13.1619,13.1619,116208.0
2017-04-07 12:20:00,13.35,13.36,13.34,13.35,20016.0,13.1718,13.1816,13.1619,13.1718,20016.0
2017-04-07 12:30:00,13.36,13.36,13.35,13.35,46040.0,13.1816,13.1816,13.1718,13.1718,46040.0
2017-04-07 12:40:00,13.35,13.35,13.35,13.35,28760.0,13.1718,13.1718,13.1718,13.1718,28760.0
2017-04-07 12:50:00,13.36,13.37,13.36,13.37,47832.0,13.1816,13.1915,13.1816,13.1915,47832.0
2017-04-07 13:00:00,13.36,13.36,13.35,13.35,35864.0,13.1816,13.1816,13.1718,13.1718,35864.0
2017-04-07 13:10:00,13.36,13.37,13.35,13.36,37248.0,13.1816,13.1915,13.1718,13.1816,37248.0
2017-04-07 13:20:00,13.35,13.38,13.35,13.38,269872.0,13.1718,13.2014,13.1718,13.2014,269872.0
2017-04-07 13:30:00,13.38,13.4,13.37,13.37,257000.0,13.2014,13.2211,13.1915,13.1915,257000.0
2017-04-07 13:40:00,13.37,13.38,13.37,13.37,51200.0,13.1915,13.2014,13.1915,13.1915,51200.0
2017-04-07 13:50:00,13.36,13.37,13.36,13.36,42800.0,13.1816,13.1915,13.1816,13.1816,42800.0
2017-04-07 14:00:00,13.38,13.39,13.38,13.38,151960.0,13.2014,13.2112,13.2014,13.2014,151960.0
2017-04-07 14:10:00,13.38,13.39,13.38,13.38,64800.0,13.2014,13.2112,13.2014,13.2014,64800.0
2017-04-07 14:20:00,13.39,13.39,13.37,13.37,25600.0,13.2112,13.2112,13.1915,13.1915,25600.0
2017-04-07 14:30:00,13.38,13.38,13.37,13.38,84960.0,13.2014,13.2014,13.1915,13.2014,84960.0
2017-04-07 14:40:00,13.37,13.38,13.36,13.38,190048.0,13.1915,13.2014,13.1816,13.2014,190048.0
2017-04-07 14:50:00,13.37,13.37,13.36,13.36,29600.0,13.1915,13.1915,13.1816,13.1816,29600.0
2017-04-07 15:00:00,13.36,13.36,13.35,13.35,132000.0,13.1816,13.1816,13.1718,13.1718,132000.0
2017-04-07 15:10:00,13.36,13.37,13.36,13.37,39200.0,13.1816,13.1915,13.1816,13.1915,39200.0
2017-04-07 15:20:00,13.37,13.37,13.35,13.35,57600.0,13.1915,13.1915,13.1718,13.1718,57600.0
2017-04-07 15:30:00,13.35,13.35,13.33,13.34,61600.0,13.1718,13.1718,13.152,13.1619,61600.0
2017-04-07 15:40:00,13.35,13.35,13.33,13.33,68144.0,13.1718,13.1718,13.152,13.152,68144.0
2017-04-07 15:50:00,13.33,13.34,13.32,13.32,428768.0,13.152,13.1619,13.1422,13.1422,428768.0
2017-04-10 09:30:00,13.35,13.4,13.34,13.4,367824.0,13.1718,13.2211,13.1619,13.2211,367824.0
2017-04-10 09:40:00,13.4,13.41,13.4,13.41,118016.0,13.2211,13.231,13.2211,13.231,118016.0
2017-04-10 09:50:00,13.4,13.4,13.38,13.4,173200.0,13.2211,13.2211,13.2014,13.2211,173200.0
2017-04-10 10:00:00,13.4,13.41,13.38,13.4,101400.0,13.2211,13.231,13.2014,13.2211,101400.0
2017-04-10 10:10:00,13.4,13.4,13.38,13.4,32168.0,13.2211,13.2211,13.2014,13.2211,32168.0
2017-04-10 10:20:00,13.4,13.4,13.4,13.4,20000.0,13.2211,13.2211,13.2211,13.2211,20000.0
2017-04-10 10:30:00,13.4,13.44,13.4,13.43,223480.0,13.2211,13.2606,13.2211,13.2507,223480.0
2017-04-10 10:40:00,13.41,13.43,13.41,13.41,60560.0,13.231,13.2507,13.231,13.231,60560.0
2017-04-10 10:50:00,13.41,13.41,13.37,13.37,145528.0,13.231,13.231,13.1915,13.1915,145528.0
2017-04-10 11:00:00,13.37,13.38,13.37,13.37,94256.0,13.1915,13.2014,13.1915,13.1915,94256.0
2017-04-10 11:10:00,13.38,13.4,13.38,13.38,183208.0,13.2014,13.2211,13.2014,13.2014,183208.0
2017-04-10 11:20:00,13.38,13.39,13.37,13.38,65480.0,13.2014,13.2112,13.1915,13.2014,65480.0
2017-04-10 11:30:00,13.38,13.38,13.32,13.32,254280.0,13.2014,13.2014,13.1422,13.1422,254280.0
2017-04-10 11:40:00,13.32,13.32,13.29,13.32,176440.0,13.1422,13.1422,13.1126,13.1422,176440.0
2017-04-10 11:50:00,13.31,13.32,13.31,13.31,29936.0,13.1323,13.1422,13.1323,13.1323,29936.0
2017-04-10 12:00:00,13.32,13.33,13.31,13.31,80696.0,13.1422,13.152,13.1323,13.1323,80696.0
2017-04-10 12:10:00,13.31,13.31,13.26,13.27,219640.0,13.1323,13.1323,13.083,13.0928,219640.0
2017-04-10 12:20:00,13.29,13.29,13.26,13.29,68448.0,13.1126,13.1126,13.083,13.1126,68448.0
2017-04-10 12:30:00,13.3,13.31,13.3,13.3,18400.0,13.1224,13.1323,13.1224,13.1224,18400.0
2017-04-10 12:40:00,13.31,13.34,13.31,13.34,85064.0,13.1323,13.1619,13.1323,13.1619,85064.0
2017-04-10 12:50:00,13.35,13.37,13.35,13.37,129960.0,13.1718,13.1915,13.1718,13.1915,129960.0
2017-04-10 13:00:00,13.37,13.4,13.37,13.38,159112.0,13.1915,13.2211,13.1915,13.2014,159112.0
2017-04-10 13:10:00,13.38,13.39,13.37,13.38,55960.0,13.2014,13.2112,13.1915,13.2014,55960.0
2017-04-10 13:20:00,13.38,13.38,13.38,13.38,98464.0,13.2014,13.2014,13.2014,13.2014,98464.0
2017-04-10 13:30:00,13.38,13.41,13.38,13.4,248840.0,13.2014,13.231,13.2014,13.2211,248840.0
2017-04-10 13:40:00,13.4,13.4,13.39,13.39,81264.0,13.2211,13.2211,13.2112,13.2112,81264.0
2017-04-10 13:50:00,13.38,13.38,13.38,13.38,8560.0,13.2014,13.2014,13.2014,13.2014,8560.0
2017-04-10 14:00:00,13.39,13.39,13.35,13.35,28440.0,13.2112,13.2112,13.1718,13.1718,28440.0
2017-04-10 14:10:00,13.35,13.37,13.35,13.37,46360.0,13.1718,13.1915,13.1718,13.1915,46360.0
2017-04-10 14:20:00,13.37,13.37,13.34,13.35,51456.0,13.1915,13.1915,13.1619,13.1718,51456.0
2017-04-10 14:30:00,13.35,13.36,13.34,13.34,20800.0,13.1718,13.1816,13.1619,13.1619,20800.0
2017-04-10 14:40:00,13.34,13.38,13.33,13.38,102712.0,13.1619,13.2014,13.152,13.2014,102712.0
2017-04-10 14:50:00,13.38,13.38,13.38,13.38,40000.0,13.2014,13.2014,13.2014,13.2014,40000.0
2017-04-10 15:00:00,13.38,13.4,13.38,13.38,62064.0,13.2014,13.2211,13.2014,13.2014,62064.0
2017-04-10 15:10:00,13.38,13.38,13.37,13.37,16800.0,13.2014,13.2014,13.1915,13.1915,16800.0
2017-04-10 15:20:00,13.37,13.37,13.33,13.35,206216.0,13.1915,13.1915,13.152,13.1718,206216.0
2017-04-10 15:30:00,13.34,13.36,13.34,13.36,51904.0,13.1619,13.1816,13.1619,13.1816,51904.0
2017-04-10 15:40:00,13.34,13.34,13.33,13.34,35864.0,13.1619,13.1619,13.152,13.1619,35864.0
2017-04-10 15:50:00,13.33,13.33,13.31,13.33,270816.0,13.152,13.152,13.1323,13.152,270816.0
2017-04-11 09:30:00,13.3,13.34,13.28,13.28,587928.0,13.1224,13.1619,13.1027,13.1027,587928.0
2017-04-11 09:40:00,13.28,13.28,13.17,13.18,765016.0,13.1027,13.1027,12.9942,13.004,765016.0
2017-04-11 09:50:00,13.17,13.19,13.14,13.18,473920.0,12.9942,13.0139,12.9646,13.004,473920.0
2017-04-11 10:00:00,13.18,13.21,13.17,13.2,373272.0,13.004,13.0336,12.9942,13.0238,373272.0
2017-04-11 10:10:00,13.2,13.21,13.15,13.17,183896.0,13.0238,13.0336,12.9744,12.9942,183896.0
2017-04-11 10:20:00,13.16,13.16,13.09,13.13,330464.0,12.9843,12.9843,12.9152,12.9547,330464.0
2017-04-11 10:30:00,13.12,13.12,13.05,13.09,479880.0,12.9448,12.9448,12.8758,12.9152,479880.0
2017-04-11 10:40:00,13.09,13.09,13.03,13.05,396400.0,12.9152,12.9152,12.856,12.8758,396400.0
2017-04-11 10:50:00,13.05,13.07,13.02,13.07,378520.0,12.8758,12.8955,12.8462,12.8955,378520.0
2017-04-11 11:00:00,13.07,13.1,13.05,13.08,228224.0,12.8955,12.9251,12.8758,12.9054,228224.0
2017-04-11 11:10:00,13.09,13.09,13.05,13.07,340768.0,12.9152,12.9152,12.8758,12.8955,340768.0
2017-04-11 11:20:00,13.08,13.08,13.04,13.05,88000.0,12.9054,12.9054,12.8659,12.8758,88000.0
2017-04-11 11:30:00,13.06,13.13,13.06,13.12,311672.0,12.8856,12.9547,12.8856,12.9448,311672.0
2017-04-11 11:40:00,13.12,13.12,13.07,13.1,55456.0,12.9448,12.9448,12.8955,12.9251,55456.0
2017-04-11 11:50:00,13.09,13.11,13.09,13.1,51600.0,12.9152,12.935,12.9152,12.9251,51600.0
2017-04-11 12:00:00,13.09,13.12,13.09,13.1,56800.0,12.9152,12.9448,12.9152,12.9251,56800.0
2017-04-11 12:10:00,13.12,13.17,13.12,13.16,171080.0,12.9448,12.9942,12.9448,12.9843,171080.0
2017-04-11 12:20:00,13.17,13.19,13.17,13.19,203792.0,12.9942,13.0139,12.9942,13.0139,203792.0
2017-04-11 12:30:00,13.18,13.21,13.18,13.19,134168.0,13.004,13.0336,13.004,13.0139,134168.0
2017-04-11 12:40:00,13.19,13.19,13.17,13.18,24000.0,13.0139,13.0139,12.9942,13.004,24000.0
2017-04-11 12:50:00,13.18,13.21,13.18,13.2,95640.0,13.004,13.0336,13.004,13.0238,95640.0
2017-04-11 13:00:00,13.2,13.24,13.2,13.22,549288.0,13.0238,13.0632,13.0238,13.0435,549288.0
2017-04-11 13:10:00,13.23,13.23,13.2,13.21,83248.0,13.0534,13.0534,13.0238,13.0336,83248.0
2017-04-11 13:20:00,13.22,13.22,13.2,13.21,39200.0,13.0435,13.0435,13.0238,13.0336,39200.0
2017-04-11 13:30:00,13.2,13.22,13.2,13.22,104600.0,13.0238,13.0435,13.0238,13.0435,104600.0
2017-04-11 13:40:00,13.22,13.22,13.17,13.18,57696.0,13.0435,13.0435,12.9942,13.004,57696.0
2017-04-11 13:50:00,13.18,13.19,13.17,13.18,24192.0,13.004,13.0139,12.9942,13.004,24192.0
2017-04-11 14:00:00,13.19,13.21,13.18,13.19,59544.0,13.0139,13.0336,13.004,13.0139,59544.0
2017-04-11 14:10:00,13.2,13.2,13.15,13.17,114824.0,13.0238,13.0238,12.9744,12.9942,114824.0
2017-04-11 14:20:00,13.18,13.19,13.18,13.19,9600.0,13.004,13.0139,13.004,13.0139,9600.0
2017-04-11 14:30:00,13.19,13.2,13.18,13.19,22608.0,13.0139,13.0238,13.004,13.0139,22608.0
2017-04-11 14:40:00,13.19,13.19,13.17,13.18,101776.0,13.0139,13.0139,12.9942,13.004,101776.0
2017-04-11 14:50:00,13.18,13.22,13.18,13.2,164736.0,13.004,13.0435,13.004,13.0238,164736.0
2017-04-11 15:00:00,13.2,13.2,13.16,13.17,62016.0,13.0238,13.0238,12.9843,12.9942,62016.0
2017-04-11 15:10:00,13.18,13.18,13.12,13.15,183144.0,13.004,13.004,12.9448,12.9744,183144.0
2017-04-11 15:20:00,13.15,13.16,13.14,13.15,60224.0,12.9744,12.9843,12.9646,12.9744,60224.0
2017-04-11 15:30:00,13.15,13.18,13.15,13.17,92776.0,12.9744,13.004,12.9744,12.9942,92776.0
2017-04-11 15:40:00,13.17,13.18,13.15,13.17,101376.0,12.9942,13.004,12.9744,12.9942,101376.0
2017-04-11 15:50:00,13.17,13.22,13.17,13.22,481496.0,12.9942,13.0435,12.9942,13.0435,481496.0
2017-04-12 09:30:00,13.21,13.22,13.16,13.2,371344.0,13.0336,13.0435,12.9843,13.0238,371344.0
2017-04-12 09:40:00,13.21,13.23,13.19,13.2,283712.0,13.0336,13.0534,13.0139,13.0238,283712.0
2017-04-12 09:50:00,13.21,13.21,13.18,13.19,249664.0,13.0336,13.0336,13.004,13.0139,249664.0
2017-04-12 10:00:00,13.2,13.22,13.19,13.19,192000.0,13.0238,13.0435,13.0139,13.0139,192000.0
2017-04-12 10:10:00,13.19,13.22,13.16,13.21,205840.0,13.0139,13.0435,12.9843,13.0336,205840.0
2017-04-12 10:20:00,13.22,13.22,13.17,13.17,165600.0,13.0435,13.0435,12.9942,12.9942,165600.0
2017-04-12 10:30:00,13.18,13.19,13.16,13.18,129040.0,13.004,13.0139,12.9843,13.004,129040.0
2017-04-12 10:40:00,13.17,13.18,13.14,13.16,171584.0,12.9942,13.004,12.9646,12.9843,171584.0
2017-04-12 10:50:00,13.15,13.16,13.13,13.13,59128.0,12.9744,12.9843,12.9547,12.9547,59128.0
2017-04-12 11:00:00,13.14,13.16,13.12,13.16,95464.0,12.9646,12.9843,12.9448,12.9843,95464.0
2017-04-12 11:10:00,13.15,13.16,13.15,13.16,36800.0,12.9744,12.9843,12.9744,12.9843,36800.0
2017-04-12 11:20:00,13.16,13.16,13.14,13.15,123200.0,12.9843,12.9843,12.9646,12.9744,123200.0
2017-04-12 11:30:00,13.14,13.14,13.1,13.1,109672.0,12.9646,12.9646,12.9251,12.9251,109672.0
2017-04-12 11:40:00,13.1,13.11,13.1,13.1,58976.0,12.9251,12.935,12.9251,12.9251,58976.0
2017-04-12 11:50:00,13.09,13.11,13.08,13.11,84616.0,12.9152,12.935,12.9054,12.935,84616.0
2017-04-12 12:00:00,13.1,13.11,13.1,13.11,49440.0,12.9251,12.935,12.9251,12.935,49440.0
2017-04-12 12:10:00,13.12,13.13,13.12,13.12,196360.0,12.9448,12.9547,12.9448,12.9448,196360.0
2017-04-12 12:20:00,13.13,13.13,13.1,13.11,87008.0,12.9547,12.9547,12.9251,12.935,87008.0
2017-04-12 12:30:00,13.11,13.11,13.1,13.1,12080.0,12.935,12.935,12.9251,12.9251,12080.0
2017-04-12 12:40:00,13.1,13.12,13.1,13.12,43200.0,12.9251,12.9448,12.9251,12.9448,43200.0
2017-04-12 12:50:00,13.1,13.1,13.08,13.09,58072.0,12.9251,12.9251,12.9054,12.9152,58072.0
2017-04-12 13:00:00,13.09,13.13,13.09,13.13,77040.0,12.9152,12.9547,12.9152,12.9547,77040.0
2017-04-12 13:10:00,13.12,13.13,13.12,13.12,19200.0,12.9448,12.9547,12.9448,12.9448,19200.0
2017-04-12 13:20:00,13.11,13.11,13.1,13.1,20800.0,12.935,12.935,12.9251,12.9251,20800.0
2017-04-12 13:30:00,13.1,13.13,13.09,13.13,71200.0,12.9251,12.9547,12.9152,12.9547,71200.0
2017-04-12 13:40:00,13.13,13.15,13.13,13.15,293928.0,12.9547,12.9744,12.9547,12.9744,293928.0
2017-04-12 13:50:00,13.15,13.18,13.13,13.17,171040.0,12.9744,13.004,12.9547,12.9942,171040.0
2017-04-12 14:00:00,13.18,13.18,13.15,13.16,79552.0,13.004,13.004,12.9744,12.9843,79552.0
2017-04-12 14:10:00,13.16,13.16,13.15,13.15,33320.0,12.9843,12.9843,12.9744,12.9744,33320.0
2017-04-12 14:20:00,13.15,13.15,13.14,13.15,36000.0,12.9744,12.9744,12.9646,12.9744,36000.0
2017-04-12 14:30:00,13.15,13.16,13.12,13.12,50800.0,12.9744,12.9843,12.9448,12.9448,50800.0
2017-04-12 14:40:00,13.12,13.12,13.1,13.1,94656.0,12.9448,12.9448,12.9251,12.9251,94656.0
2017-04-12 14:50:00,13.09,13.13,13.09,13.13,106976.0,12.9152,12.9547,12.9152,12.9547,106976.0
2017-04-12 15:00:00,13.14,13.14,13.11,13.12,29200.0,12.9646,12.9646,12.935,12.9448,29200.0
2017-04-12 15:10:00,13.13,13.14,13.08,13.08,135616.0,12.9547,12.9646,12.9054,12.9054,135616.0
2017-04-12 15:20:00,13.09,13.14,13.09,13.12,379312.0,12.9152,12.9646,12.9152,12.9448,379312.0
2017-04-12 15:30:00,13.13,13.14,13.12,13.12,336400.0,12.9547,12.9646,12.9448,12.9448,336400.0
2017-04-12 15:40:00,13.12,13.13,13.09,13.09,283232.0,12.9448,12.9547,12.9152,12.9152,283232.0
2017-04-12 15:50:00,13.09,13.12,13.09,13.11,450264.0,12.9152,12.9448,12.9152,12.935,450264.0
2017-04-13 09:30:00,13.07,13.11,13.06,13.1,389880.0,12.8955,12.935,12.8856,12.9251,389880.0
2017-04-13 09:40:00,13.09,13.12,13.09,13.12,269280.0,12.9152,12.9448,12.9152,12.9448,269280.0
2017-04-13 09:50:00,13.11,13.18,13.11,13.15,336496.0,12.935,13.004,12.935,12.9744,336496.0
2017-04-13 10:00:00,13.16,13.2,13.15,13.18,436672.0,12.9843,13.0238,12.9744,13.004,436672.0
2017-04-13 10:10:00,13.18,13.2,13.18,13.2,113840.0,13.004,13.0238,13.004,13.0238,113840.0
2017-04-13 10:20:00,13.19,13.2,13.17,13.18,226800.0,13.0139,13.0238,12.9942,13.004,226800.0
2017-04-13 10:30:00,13.17,13.19,13.17,13.19,58400.0,12.9942,13.0139,12.9942,13.0139,58400.0
2017-04-13 10:40:00,13.18,13.19,13.17,13.18,35984.0,13.004,13.0139,12.9942,13.004,35984.0
2017-04-13 10:50:00,13.18,13.21,13.18,13.21,100976.0,13.004,13.0336,13.004,13.0336,100976.0
2017-04-13 11:00:00,13.21,13.22,13.2,13.21,98864.0,13.0336,13.0435,13.0238,13.0336,98864.0
2017-04-13 11:10:00,13.21,13.21,13.18,13.19,71200.0,13.0336,13.0336,13.004,13.0139,71200.0
2017-04-13 11:20:00,13.18,13.2,13.18,13.19,31200.0,13.004,13.0238,13.004,13.0139,31200.0
2017-04-13 11:30:00,13.2,13.2,13.2,13.2,89992.0,13.0238,13.0238,13.0238,13.0238,89992.0
2017-04-13 11:40:00,13.2,13.2,13.18,13.18,58040.0,13.0238,13.0238,13.004,13.004,58040.0
2017-04-13 11:50:00,13.19,13.2,13.18,13.19,49600.0,13.0139,13.0238,13.004,13.0139,49600.0
2017-04-13 12:00:00,13.19,13.19,13.14,13.15,158320.0,13.0139,13.0139,12.9646,12.9744,158320.0
2017-04-13 12:10:00,13.14,13.15,13.14,13.15,241840.0,12.9646,12.9744,12.9646,12.9744,241840.0
2017-04-13 12:20:00,13.15,13.15,13.13,13.15,161336.0,12.9744,12.9744,12.9547,12.9744,161336.0
2017-04-13 12:30:00,13.15,13.15,13.13,13.14,84800.0,12.9744,12.9744,12.9547,12.9646,84800.0
2017-04-13 12:40:00,13.14,13.14,13.11,13.12,179200.0,12.9646,12.9646,12.935,12.9448,179200.0
2017-04-13 12:50:00,13.12,13.12,13.11,13.12,189832.0,12.9448,12.9448,12.935,12.9448,189832.0
2017-04-13 13:00:00,13.11,13.11,13.06,13.07,205872.0,12.935,12.935,12.8856,12.8955,205872.0
2017-04-13 13:10:00,13.08,13.08,13.06,13.07,63144.0,12.9054,12.9054,12.8856,12.8955,63144.0
2017-04-13 13:20:00,13.08,13.1,13.07,13.1,113040.0,12.9054,12.9251,12.8955,12.9251,113040.0
2017-04-13 13:30:00,13.1,13.1,13.09,13.1,101616.0,12.9251,12.9251,12.9152,12.9251,101616.0
2017-04-13 13:40:00,13.1,13.1,13.05,13.06,117200.0,12.9251,12.9251,12.8758,12.8856,117200.0
2017-04-13 13:50:00,13.05,13.07,13.05,13.06,129440.0,12.8758,12.8955,12.8758,12.8856,129440.0
2017-04-13 14:00:00,13.07,13.1,13.05,13.09,55640.0,12.8955,12.9251,12.8758,12.9152,55640.0
2017-04-13 14:10:00,13.1,13.1,13.07,13.08,115472.0,12.9251,12.9251,12.8955,12.9054,115472.0
2017-04-13 14:20:00,13.08,13.11,13.08,13.1,267344.0,12.9054,12.935,12.9054,12.9251,267344.0
2017-04-13 14:30:00,13.09,13.11,13.09,13.09,77200.0,12.9152,12.935,12.9152,12.9152,77200.0
2017-04-13 14:40:00,13.1,13.11,13.09,13.09,34480.0,12.9251,12.935,12.9152,12.9152,34480.0
2017-04-13 14:50:00,13.1,13.1,13.08,13.1,235120.0,12.9251,12.9251,12.9054,12.9251,235120.0
2017-04-13 15:00:00,13.1,13.11,13.1,13.1,54960.0,12.9251,12.935,12.9251,12.9251,54960.0
2017-04-13 15:10:00,13.09,13.09,13.06,13.08,185200.0,12.9152,12.9152,12.8856,12.9054,185200.0
2017-04-13 15:20:00,13.08,13.09,13.07,13.07,28720.0,12.9054,12.9152,12.8955,12.8955,28720.0
2017-04-13 15:30:00,13.07,13.08,13.03,13.04,181440.0,12.8955,12.9054,12.856,12.8659,181440.0
2017-04-13 15:40:00,13.03,13.07,13.02,13.06,729936.0,12.856,12.8955,12.8462,12.8856,729936.0
2017-04-13 15:50:00,13.06,13.06,12.99,12.99,603552.0,12.8856,12.8856,12.8166,12.8166,603552.0
2017-04-17 09:30:00,13.07,13.12,13.06,13.09,541408.0,12.8955,12.9448,12.8856,12.9152,541408.0
2017-04-17 09:40:00,13.09,13.1,13.07,13.08,312384.0,12.9152,12.9251,12.8955,12.9054,312384.0
2017-04-17 09:50:00,13.07,13.1,13.07,13.1,86360.0,12.8955,12.9251,12.8955,12.9251,86360.0
2017-04-17 10:00:00,13.1,13.13,13.1,13.13,141440.0,12.9251,12.9547,12.9251,12.9547,141440.0
2017-04-17 10:10:00,13.13,13.18,13.13,13.17,215632.0,12.9547,13.004,12.9547,12.9942,215632.0
2017-04-17 10:20:00,13.17,13.17,13.14,13.15,72000.0,12.9942,12.9942,12.9646,12.9744,72000.0
2017-04-17 10:30:00,13.15,13.15,13.12,13.12,104048.0,12.9744,12.9744,12.9448,12.9448,104048.0
2017-04-17 10:40:00,13.12,13.13,13.12,13.13,98160.0,12.9448,12.9547,12.9448,12.9547,98160.0
2017-04-17 10:50:00,13.13,13.14,13.13,13.14,26400.0,12.9547,12.9646,12.9547,12.9646,26400.0
2017-04-17 11:00:00,13.14,13.15,13.13,13.13,121600.0,12.9646,12.9744,12.9547,12.9547,121600.0
2017-04-17 11:10:00,13.14,13.16,13.14,13.16,24800.0,12.9646,12.9843,12.9646,12.9843,24800.0
2017-04-17 11:20:00,13.16,13.16,13.14,13.15,74800.0,12.9843,12.9843,12.9646,12.9744,74800.0
2017-04-17 11:30:00,13.15,13.16,13.15,13.15,59560.0,12.9744,12.9843,12.9744,12.9744,59560.0
2017-04-17 11:40:00,13.15,13.15,13.13,13.13,21200.0,12.9744,12.9744,12.9547,12.9547,21200.0
2017-04-17 11:50:00,13.13,13.14,13.13,13.13,16536.0,12.9547,12.9646,12.9547,12.9547,16536.0
2017-04-17 12:00:00,13.12,13.14,13.12,13.13,18400.0,12.9448,12.9646,12.9448,12.9547,18400.0
2017-04-17 12:10:00,13.13,13.14,13.13,13.14,64944.0,12.9547,12.9646,12.9547,12.9646,64944.0
2017-04-17 12:20:00,13.14,13.16,13.14,13.15,70184.0,12.9646,12.9843,12.9646,12.9744,70184.0
2017-04-17 12:30:00,13.15,13.15,13.13,13.13,14400.0,12.9744,12.9744,12.9547,12.9547,14400.0
2017-04-17 12:40:00,13.14,13.14,13.14,13.14,3600.0,12.9646,12.9646,12.9646,12.9646,3600.0
2017-04-17 12:50:00,13.13,13.14,13.13,13.14,8000.0,12.9547,12.9646,12.9547,12.9646,8000.0
2017-04-17 13:00:00,13.14,13.15,13.14,13.15,210168.0,12.9646,12.9744,12.9646,12.9744,210168.0
2017-04-17 13:10:00,13.15,13.15,13.14,13.15,7216.0,12.9744,12.9744,12.9646,12.9744,7216.0
2017-04-17 13:20:00,13.15,13.16,13.15,13.15,9728.0,12.9744,12.9843,12.9744,12.9744,9728.0
2017-04-17 13:30:00,13.16,13.16,13.14,13.14,24400.0,12.9843,12.9843,12.9646,12.9646,24400.0
2017-04-17 13:40:00,13.15,13.15,13.14,13.15,26160.0,12.9744,12.9744,12.9646,12.9744,26160.0
2017-04-17 13:50:00,13.14,13.15,13.14,13.15,13600.0,12.9646,12.9744,12.9646,12.9744,13600.0
2017-04-17 14:00:00,13.15,13.16,13.14,13.14,29096.0,12.9744,12.9843,12.9646,12.9646,29096.0
2017-04-17 14:10:00,13.15,13.16,13.15,13.15,13920.0,12.9744,12.9843,12.9744,12.9744,13920.0
2017-04-17 14:20:00,13.15,13.16,13.15,13.15,17440.0,12.9744,12.9843,12.9744,12.9744,17440.0
2017-04-17 14:30:00,13.16,13.16,13.15,13.16,85104.0,12.9843,12.9843,12.9744,12.9843,85104.0
2017-04-17 14:40:00,13.16,13.17,13.16,13.16,42720.0,12.9843,12.9942,12.9843,12.9843,42720.0
2017-04-17 14:50:00,13.16,13.16,13.15,13.15,38504.0,12.9843,12.9843,12.9744,12.9744,38504.0
2017-04-17 15:00:00,13.15,13.15,13.14,13.15,27752.0,12.9744,12.9744,12.9646,12.9744,27752.0
2017-04-17 15:10:00,13.15,13.18,13.15,13.18,170784.0,12.9744,13.004,12.9744,13.004,170784.0
2017-04-17 15:20:00,13.19,13.21,13.18,13.21,405656.0,13.0139,13.0336,13.004,13.0336,405656.0
2017-04-17 15:30:00,13.2,13.2,13.19,13.19,125800.0,13.0238,13.0238,13.0139,13.0139,125800.0
2017-04-17 15:40:00,13.2,13.21,13.19,13.21,164672.0,13.0238,13.0336,13.0139,13.0336,164672.0
2017-04-17 15:50:00,13.21,13.22,13.2,13.21,645816.0,13.0336,13.0435,13.0238,13.0336,645816.0
2017-04-18 09:30:00,13.12,13.19,13.11,13.19,567136.0,12.9448,13.0139,12.935,13.0139,567136.0
2017-04-18 09:40:00,13.19,13.22,13.17,13.21,460896.0,13.0139,13.0435,12.9942,13.0336,460896.0
2017-04-18 09:50:00,13.21,13.24,13.19,13.24,277416.0,13.0336,13.0632,13.0139,13.0632,277416.0
2017-04-18 10:00:00,13.24,13.25,13.2,13.2,192664.0,13.0632,13.0731,13.0238,13.0238,192664.0
2017-04-18 10:10:00,13.2,13.21,13.16,13.16,243248.0,13.0238,13.0336,12.9843,12.9843,243248.0
2017-04-18 10:20:00,13.15,13.17,13.14,13.16,93600.0,12.9744,12.9942,12.9646,12.9843,93600.0
2017-04-18 10:30:00,13.15,13.19,13.15,13.18,113704.0,12.9744,13.0139,12.9744,13.004,113704.0
2017-04-18 10:40:00,13.18,13.19,13.17,13.17,127200.0,13.004,13.0139,12.9942,12.9942,127200.0
2017-04-18 10:50:00,13.17,13.17,13.15,13.17,68280.0,12.9942,12.9942,12.9744,12.9942,68280.0
2017-04-18 11:00:00,13.16,13.17,13.14,13.17,59296.0,12.9843,12.9942,12.9646,12.9942,59296.0
2017-04-18 11:10:00,13.18,13.2,13.18,13.18,260976.0,13.004,13.0238,13.004,13.004,260976.0
2017-04-18 11:20:00,13.19,13.2,13.18,13.2,34400.0,13.0139,13.0238,13.004,13.0238,34400.0
2017-04-18 11:30:00,13.19,13.19,13.13,13.15,265392.0,13.0139,13.0139,12.9547,12.9744,265392.0
2017-04-18 11:40:00,13.15,13.16,13.14,13.16,82200.0,12.9744,12.9843,12.9646,12.9843,82200.0
2017-04-18 11:50:00,13.16,13.16,13.13,13.13,173560.0,12.9843,12.9843,12.9547,12.9547,173560.0
2017-04-18 12:00:00,13.13,13.14,13.11,13.13,201680.0,12.9547,12.9646,12.935,12.9547,201680.0
2017-04-18 12:10:00,13.13,13.13,13.11,13.12,268544.0,12.9547,12.9547,12.935,12.9448,268544.0
2017-04-18 12:20:00,13.12,13.13,13.12,13.13,50800.0,12.9448,12.9547,12.9448,12.9547,50800.0
2017-04-18 12:30:00,13.13,13.14,13.12,13.13,156056.0,12.9547,12.9646,12.9448,12.9547,156056.0
2017-04-18 12:40:00,13.13,13.14,13.13,13.13,118800.0,12.9547,12.9646,12.9547,12.9547,118800.0
2017-04-18 12:50:00,13.13,13.14,13.13,13.13,65680.0,12.9547,12.9646,12.9547,12.9547,65680.0
2017-04-18 13:00:00,13.13,13.13,13.11,13.12,75816.0,12.9547,12.9547,12.935,12.9448,75816.0
2017-04-18 13:10:00,13.12,13.14,13.12,13.13,43600.0,12.9448,12.9646,12.9448,12.9547,43600.0
2017-04-18 13:20:00,13.13,13.15,13.13,13.15,88800.0,12.9547,12.9744,12.9547,12.9744,88800.0
2017-04-18 13:30:00,13.14,13.16,13.14,13.15,113584.0,12.9646,12.9843,12.9646,12.9744,113584.0
2017-04-18 13:40:00,13.16,13.16,13.15,13.16,118400.0,12.9843,12.9843,12.9744,12.9843,118400.0
2017-04-18 13:50:00,13.15,13.15,13.15,13.15,20000.0,12.9744,12.9744,12.9744,12.9744,20000.0
2017-04-18 14:00:00,13.17,13.18,13.17,13.17,165672.0,12.9942,13.004,12.9942,12.9942,165672.0
2017-04-18 14:10:00,13.17,13.18,13.17,13.18,25600.0,12.9942,13.004,12.9942,13.004,25600.0
2017-04-18 14:20:00,13.17,13.18,13.16,13.18,16400.0,12.9942,13.004,12.9843,13.004,16400.0
2017-04-18 14:30:00,13.18,13.2,13.18,13.18,137040.0,13.004,13.0238,13.004,13.004,137040.0
2017-04-18 14:40:00,13.17,13.17,13.15,13.16,91520.0,12.9942,12.9942,12.9744,12.9843,91520.0
2017-04-18 14:50:00,13.17,13.17,13.16,13.17,36800.0,12.9942,12.9942,12.9843,12.9942,36800.0
2017-04-18 15:00:00,13.17,13.18,13.15,13.16,48400.0,12.9942,13.004,12.9744,12.9843,48400.0
2017-04-18 15:10:00,13.16,13.17,13.15,13.17,53456.0,12.9843,12.9942,12.9744,12.9942,53456.0
2017-04-18 15:20:00,13.17,13.18,13.17,13.18,29280.0,12.9942,13.004,12.9942,13.004,29280.0
2017-04-18 15:30:00,13.17,13.19,13.17,13.18,129200.0,12.9942,13.0139,12.9942,13.004,129200.0
2017-04-18 15:40:00,13.18,13.2,13.18,13.2,333616.0,13.004,13.0238,13.004,13.0238,333616.0
2017-04-18 15:50:00,13.2,13.21,13.17,13.17,544536.0,13.0238,13.0336,12.9942,12.9942,544536.0
2017-04-19 09:30:00,13.28,13.32,13.28,13.31,610440.0,13.1027,13.1422,13.1027,13.1323,610440.0
2017-04-19 09:40:00,13.32,13.33,13.3,13.31,148896.0,13.1422,13.152,13.1224,13.1323,148896.0
2017-04-19 09:50:00,13.32,13.36,13.31,13.36,587024.0,13.1422,13.1816,13.1323,13.1816,587024.0
2017-04-19 10:00:00,13.35,13.35,13.32,13.33,453328.0,13.1718,13.1718,13.1422,13.152,453328.0
2017-04-19 10:10:00,13.33,13.34,13.32,13.32,164568.0,13.152,13.1619,13.1422,13.1422,164568.0
2017-04-19 10:20:00,13.32,13.33,13.32,13.32,103648.0,13.1422,13.152,13.1422,13.1422,103648.0
2017-04-19 10:30:00,13.33,13.34,13.31,13.33,103640.0,13.152,13.1619,13.1323,13.152,103640.0
2017-04-19 10:40:00,13.33,13.34,13.31,13.32,175864.0,13.152,13.1619,13.1323,13.1422,175864.0
2017-04-19 10:50:00,13.32,13.34,13.31,13.33,60520.0,13.1422,13.1619,13.1323,13.152,60520.0
2017-04-19 11:00:00,13.33,13.34,13.33,13.34,66632.0,13.152,13.1619,13.152,13.1619,66632.0
2017-04-19 11:10:00,13.34,13.36,13.33,13.35,46384.0,13.1619,13.1816,13.152,13.1718,46384.0
2017-04-19 11:20:00,13.36,13.37,13.36,13.37,214800.0,13.1816,13.1915,13.1816,13.1915,214800.0
2017-04-19 11:30:00,13.37,13.37,13.36,13.36,44000.0,13.1915,13.1915,13.1816,13.1816,44000.0
2017-04-19 11:40:00,13.37,13.37,13.35,13.35,43600.0,13.1915,13.1915,13.1718,13.1718,43600.0
2017-04-19 11:50:00,13.36,13.36,13.34,13.34,33720.0,13.1816,13.1816,13.1619,13.1619,33720.0
2017-04-19 12:00:00,13.34,13.35,13.31,13.32,185472.0,13.1619,13.1718,13.1323,13.1422,185472.0
2017-04-19 12:10:00,13.31,13.31,13.3,13.31,219128.0,13.1323,13.1323,13.1224,13.1323,219128.0
2017-04-19 12:20:00,13.31,13.32,13.31,13.31,12800.0,13.1323,13.1422,13.1323,13.1323,12800.0
2017-04-19 12:30:00,13.31,13.32,13.31,13.31,112800.0,13.1323,13.1422,13.1323,13.1323,112800.0
2017-04-19 12:40:00,13.31,13.32,13.31,13.31,13600.0,13.1323,13.1422,13.1323,13.1323,13600.0
2017-04-19 12:50:00,13.31,13.32,13.31,13.32,144008.0,13.1323,13.1422,13.1323,13.1422,144008.0
2017-04-19 13:00:00,13.31,13.31,13.27,13.27,99960.0,13.1323,13.1323,13.0928,13.0928,99960.0
2017-04-19 13:10:00,13.28,13.28,13.25,13.28,447216.0,13.1027,13.1027,13.0731,13.1027,447216.0
2017-04-19 13:20:00,13.28,13.29,13.28,13.28,74160.0,13.1027,13.1126,13.1027,13.1027,74160.0
2017-04-19 13:30:00,13.28,13.28,13.27,13.27,19640.0,13.1027,13.1027,13.0928,13.0928,19640.0
2017-04-19 13:40:00,13.26,13.28,13.26,13.28,126416.0,13.083,13.1027,13.083,13.1027,126416.0
2017-04-19 13:50:00,13.28,13.28,13.27,13.28,57928.0,13.1027,13.1027,13.0928,13.1027,57928.0
2017-04-19 14:00:00,13.29,13.29,13.27,13.28,28800.0,13.1126,13.1126,13.0928,13.1027,28800.0
2017-04-19 14:10:00,13.27,13.27,13.23,13.24,213376.0,13.0928,13.0928,13.0534,13.0632,213376.0
2017-04-19 14:20:00,13.24,13.27,13.23,13.27,89880.0,13.0632,13.0928,13.0534,13.0928,89880.0
2017-04-19 14:30:00,13.25,13.27,13.25,13.26,54400.0,13.0731,13.0928,13.0731,13.083,54400.0
2017-04-19 14:40:00,13.26,13.26,13.24,13.24,21240.0,13.083,13.083,13.0632,13.0632,21240.0
2017-04-19 14:50:00,13.24,13.24,13.21,13.22,68720.0,13.0632,13.0632,13.0336,13.0435,68720.0
2017-04-19 15:00:00,13.22,13.24,13.21,13.24,177648.0,13.0435,13.0632,13.0336,13.0632,177648.0
2017-04-19 15:10:00,13.24,13.25,13.23,13.25,282720.0,13.0632,13.0731,13.0534,13.0731,282720.0
2017-04-19 15:20:00,13.25,13.25,13.2,13.2,102584.0,13.0731,13.0731,13.0238,13.0238,102584.0
2017-04-19 15:30:00,13.2,13.21,13.19,13.21,164264.0,13.0238,13.0336,13.0139,13.0336,164264.0
2017-04-19 15:40:00,13.2,13.21,13.18,13.18,250720.0,13.0238,13.0336,13.004,13.004,250720.0
2017-04-19 15:50:00,13.18,13.22,13.18,13.21,680920.0,13.004,13.0435,13.004,13.0336,680920.0
2017-04-20 09:30:00,13.32,13.35,13.31,13.34,470064.0,13.1422,13.1718,13.1323,13.1619,470064.0
2017-04-20 09:40:00,13.34,13.34,13.3,13.31,434376.0,13.1619,13.1619,13.1224,13.1323,434376.0
2017-04-20 09:50:00,13.3,13.31,13.28,13.29,121120.0,13.1224,13.1323,13.1027,13.1126,121120.0
2017-04-20 10:00:00,13.3,13.35,13.3,13.34,294456.0,13.1224,13.1718,13.1224,13.1619,294456.0
2017-04-20 10:10:00,13.35,13.37,13.33,13.34,345936.0,13.1718,13.1915,13.152,13.1619,345936.0
2017-04-20 10:20:00,13.34,13.35,13.33,13.33,53200.0,13.1619,13.1718,13.152,13.152,53200.0
2017-04-20 10:30:00,13.32,13.32,13.3,13.31,55920.0,13.1422,13.1422,13.1224,13.1323,55920.0
2017-04-20 10:40:00,13.31,13.32,13.31,13.32,37280.0,13.1323,13.1422,13.1323,13.1422,37280.0
2017-04-20 10:50:00,13.33,13.34,13.33,13.34,42096.0,13.152,13.1619,13.152,13.1619,42096.0
2017-04-20 11:00:00,13.34,13.34,13.32,13.33,116960.0,13.1619,13.1619,13.1422,13.152,116960.0
2017-04-20 11:10:00,13.33,13.34,13.33,13.34,41088.0,13.152,13.1619,13.152,13.1619,41088.0
2017-04-20 11:20:00,13.34,13.35,13.33,13.35,74400.0,13.1619,13.1718,13.152,13.1718,74400.0
2017-04-20 11:30:00,13.35,13.35,13.34,13.35,65600.0,13.1718,13.1718,13.1619,13.1718,65600.0
2017-04-20 11:40:00,13.35,13.39,13.34,13.38,421848.0,13.1718,13.2112,13.1619,13.2014,421848.0
2017-04-20 11:50:00,13.38,13.4,13.38,13.39,102152.0,13.2014,13.2211,13.2014,13.2112,102152.0
2017-04-20 12:00:00,13.39,13.44,13.39,13.44,652448.0,13.2112,13.2606,13.2112,13.2606,652448.0
2017-04-20 12:10:00,13.44,13.44,13.43,13.43,429720.0,13.2606,13.2606,13.2507,13.2507,429720.0
2017-04-20 12:20:00,13.44,13.45,13.43,13.43,125304.0,13.2606,13.2704,13.2507,13.2507,125304.0
2017-04-20 12:30:00,13.44,13.44,13.43,13.44,95480.0,13.2606,13.2606,13.2507,13.2606,95480.0
2017-04-20 12:40:00,13.44,13.46,13.44,13.46,46272.0,13.2606,13.2803,13.2606,13.2803,46272.0
2017-04-20 12:50:00,13.46,13.47,13.45,13.45,75800.0,13.2803,13.2902,13.2704,13.2704,75800.0
2017-04-20 13:00:00,13.46,13.47,13.46,13.46,66000.0,13.2803,13.2902,13.2803,13.2803,66000.0
2017-04-20 13:10:00,13.46,13.46,13.43,13.43,60080.0,13.2803,13.2803,13.2507,13.2507,60080.0
2017-04-20 13:20:00,13.44,13.46,13.44,13.45,54672.0,13.2606,13.2803,13.2606,13.2704,54672.0
2017-04-20 13:30:00,13.45,13.47,13.45,13.46,108200.0,13.2704,13.2902,13.2704,13.2803,108200.0
2017-04-20 13:40:00,13.46,13.47,13.46,13.47,43664.0,13.2803,13.2902,13.2803,13.2902,43664.0
2017-04-20 13:50:00,13.47,13.49,13.47,13.48,104224.0,13.2902,13.3099,13.2902,13.3,104224.0
2017-04-20 14:00:00,13.48,13.48,13.46,13.47,224776.0,13.3,13.3,13.2803,13.2902,224776.0
2017-04-20 14:10:00,13.47,13.47,13.47,13.47,45440.0,13.2902,13.2902,13.2902,13.2902,45440.0
2017-04-20 14:20:00,13.47,13.48,13.47,13.47,155320.0,13.2902,13.3,13.2902,13.2902,155320.0
2017-04-20 14:30:00,13.47,13.49,13.47,13.48,17104.0,13.2902,13.3099,13.2902,13.3,17104.0
2017-04-20 14:40:00,13.48,13.48,13.47,13.47,111960.0,13.3,13.3,13.2902,13.2902,111960.0
2017-04-20 14:50:00,13.47,13.49,13.47,13.47,61600.0,13.2902,13.3099,13.2902,13.2902,61600.0
2017-04-20 15:00:00,13.47,13.47,13.46,13.46,10928.0,13.2902,13.2902,13.2803,13.2803,10928.0
2017-04-20 15:10:00,13.47,13.48,13.46,13.46,166760.0,13.2902,13.3,13.2803,13.2803,166760.0
2017-04-20 15:20:00,13.46,13.47,13.45,13.46,188888.0,13.2803,13.2902,13.2704,13.2803,188888.0
2017-04-20 15:30:00,13.47,13.48,13.46,13.47,123120.0,13.2902,13.3,13.2803,13.2902,123120.0
2017-04-20 15:40:00,13.47,13.48,13.47,13.48,174440.0,13.2902,13.3,13.2902,13.3,174440.0
2017-04-20 15:50:00,13.48,13.49,13.42,13.43,611832.0,13.3,13.3099,13.2408,13.2507,611832.0
2017-04-21 09:30:00,13.45,13.46,13.4,13.42,310072.0,13.2704,13.2803,13.2211,13.2408,310072.0
2017-04-21 09:40:00,13.43,13.44,13.42,13.42,257040.0,13.2507,13.2606,13.2408,13.2408,257040.0
2017-04-21 09:50:00,13.42,13.42,13.39,13.41,316160.0,13.2408,13.2408,13.2112,13.231,316160.0
2017-04-21 10:00:00,13.41,13.42,13.4,13.42,80800.0,13.231,13.2408,13.2211,13.2408,80800.0
2017-04-21 10:10:00,13.42,13.44,13.41,13.43,61088.0,13.2408,13.2606,13.231,13.2507,61088.0
2017-04-21 10:20:00,13.43,13.44,13.43,13.43,192960.0,13.2507,13.2606,13.2507,13.2507,192960.0
2017-04-21 10:30:00,13.43,13.43,13.41,13.41,97720.0,13.2507,13.2507,13.231,13.231,97720.0
2017-04-21 10:40:00,13.42,13.43,13.41,13.41,86808.0,13.2408,13.2507,13.231,13.231,86808.0
2017-04-21 10:50:00,13.42,13.42,13.4,13.41,100736.0,13.2408,13.2408,13.2211,13.231,100736.0
2017-04-21 11:00:00,13.41,13.41,13.4,13.4,95736.0,13.231,13.231,13.2211,13.2211,95736.0
2017-04-21 11:10:00,13.4,13.43,13.39,13.42,192872.0,13.2211,13.2507,13.2112,13.2408,192872.0
2017-04-21 11:20:00,13.42,13.45,13.42,13.44,151440.0,13.2408,13.2704,13.2408,13.2606,151440.0
2017-04-21 11:30:00,13.44,13.46,13.44,13.45,11200.0,13.2606,13.2803,13.2606,13.2704,11200.0
2017-04-21 11:40:00,13.45,13.46,13.44,13.45,141928.0,13.2704,13.2803,13.2606,13.2704,141928.0
2017-04-21 11:50:00,13.45,13.46,13.45,13.46,91320.0,13.2704,13.2803,13.2704,13.2803,91320.0
2017-04-21 12:00:00,13.46,13.46,13.44,13.44,96880.0,13.2803,13.2803,13.2606,13.2606,96880.0
2017-04-21 12:10:00,13.44,13.44,13.41,13.42,118080.0,13.2606,13.2606,13.231,13.2408,118080.0
2017-04-21 12:20:00,13.43,13.43,13.43,13.43,44080.0,13.2507,13.2507,13.2507,13.2507,44080.0
2017-04-21 12:30:00,13.43,13.44,13.43,13.44,27200.0,13.2507,13.2606,13.2507,13.2606,27200.0
2017-04-21 12:40:00,13.44,13.44,13.43,13.43,36000.0,13.2606,13.2606,13.2507,13.2507,36000.0
2017-04-21 12:50:00,13.44,13.44,13.42,13.42,33000.0,13.2606,13.2606,13.2408,13.2408,33000.0
2017-04-21 13:00:00,13.42,13.42,13.4,13.41,42776.0,13.2408,13.2408,13.2211,13.231,42776.0
2017-04-21 13:10:00,13.4,13.4,13.36,13.37,350376.0,13.2211,13.2211,13.1816,13.1915,350376.0
2017-04-21 13:20:00,13.37,13.39,13.37,13.39,47200.0,13.1915,13.2112,13.1915,13.2112,47200.0
2017-04-21 13:30:00,13.39,13.39,13.37,13.37,71120.0,13.2112,13.2112,13.1915,13.1915,71120.0
2017-04-21 13:40:00,13.37,13.38,13.37,13.38,12464.0,13.1915,13.2014,13.1915,13.2014,12464.0
2017-04-21 13:50:00,13.39,13.42,13.38,13.42,265680.0,13.2112,13.2408,13.2014,13.2408,265680.0
2017-04-21 14:00:00,13.41,13.42,13.41,13.41,43200.0,13.231,13.2408,13.231,13.231,43200.0
2017-04-21 14:10:00,13.4,13.41,13.4,13.4,33600.0,13.2211,13.231,13.2211,13.2211,33600.0
2017-04-21 14:20:00,13.4,13.42,13.39,13.41,185128.0,13.2211,13.2408,13.2112,13.231,185128.0
2017-04-21 14:30:00,13.42,13.42,13.41,13.42,64712.0,13.2408,13.2408,13.231,13.2408,64712.0
2017-04-21 14:40:00,13.42,13.42,13.4,13.4,97864.0,13.2408,13.2408,13.2211,13.2211,97864.0
2017-04-21 14:50:00,13.39,13.41,13.39,13.4,82720.0,13.2112,13.231,13.2112,13.2211,82720.0
2017-04-21 15:00:00,13.41,13.41,13.38,13.39,124320.0,13.231,13.231,13.2014,13.2112,124320.0
2017-04-21 15:10:00,13.39,13.4,13.38,13.4,64000.0,13.2112,13.2211,13.2014,13.2211,64000.0
2017-04-21 15:20:00,13.39,13.41,13.38,13.4,31760.0,13.2112,13.231,13.2014,13.2211,31760.0
2017-04-21 15:30:00,13.4,13.41,13.39,13.41,89392.0,13.2211,13.231,13.2112,13.231,89392.0
2017-04-21 15:40:00,13.41,13.43,13.41,13.43,180120.0,13.231,13.2507,13.231,13.2507,180120.0
2017-04-21 15:50:00,13.43,13.43,13.42,13.42,601160.0,13.2507,13.2507,13.2408,13.2408,601160.0
2017-04-24 09:30:00,13.71,13.72,13.68,13.72,772680.0,13.527,13.5368,13.4974,13.5368,772680.0
2017-04-24 09:40:00,13.72,13.73,13.7,13.73,315624.0,13.5368,13.5467,13.5171,13.5467,315624.0
2017-04-24 09:50:00,13.72,13.74,13.71,13.74,106824.0,13.5368,13.5566,13.527,13.5566,106824.0
2017-04-24 10:00:00,13.73,13.74,13.71,13.71,93056.0,13.5467,13.5566,13.527,13.527,93056.0
2017-04-24 10:10:00,13.71,13.75,13.71,13.74,110040.0,13.527,13.5664,13.527,13.5566,110040.0
2017-04-24 10:20:00,13.74,13.75,13.73,13.74,142120.0,13.5566,13.5664,13.5467,13.5566,142120.0
2017-04-24 10:30:00,13.74,13.74,13.71,13.72,51200.0,13.5566,13.5566,13.527,13.5368,51200.0
2017-04-24 10:40:00,13.72,13.73,13.72,13.73,46464.0,13.5368,13.5467,13.5368,13.5467,46464.0
2017-04-24 10:50:00,13.73,13.73,13.72,13.73,99200.0,13.5467,13.5467,13.5368,13.5467,99200.0
2017-04-24 11:00:00,13.73,13.73,13.72,13.73,32792.0,13.5467,13.5467,13.5368,13.5467,32792.0
2017-04-24 11:10:00,13.72,13.73,13.69,13.69,227480.0,13.5368,13.5467,13.5072,13.5072,227480.0
2017-04-24 11:20:00,13.7,13.7,13.69,13.7,60720.0,13.5171,13.5171,13.5072,13.5171,60720.0
2017-04-24 11:30:00,13.7,13.71,13.69,13.71,158696.0,13.5171,13.527,13.5072,13.527,158696.0
2017-04-24 11:40:00,13.71,13.71,13.69,13.7,197384.0,13.527,13.527,13.5072,13.5171,197384.0
2017-04-24 11:50:00,13.7,13.7,13.69,13.69,55200.0,13.5171,13.5171,13.5072,13.5072,55200.0
2017-04-24 12:00:00,13.7,13.71,13.69,13.7,175640.0,13.5171,13.527,13.5072,13.5171,175640.0
2017-04-24 12:10:00,13.71,13.72,13.71,13.72,222152.0,13.527,13.5368,13.527,13.5368,222152.0
2017-04-24 12:20:00,13.72,13.72,13.71,13.71,54024.0,13.5368,13.5368,13.527,13.527,54024.0
2017-04-24 12:30:00,13.71,13.72,13.71,13.72,19056.0,13.527,13.5368,13.527,13.5368,19056.0
2017-04-24 12:40:00,13.71,13.72,13.71,13.71,24800.0,13.527,13.5368,13.527,13.527,24800.0
2017-04-24 12:50:00,13.71,13.71,13.7,13.71,34552.0,13.527,13.527,13.5171,13.527,34552.0
2017-04-24 13:00:00,13.71,13.72,13.71,13.72,62096.0,13.527,13.5368,13.527,13.5368,62096.0
2017-04-24 13:10:00,13.72,13.73,13.72,13.72,34000.0,13.5368,13.5467,13.5368,13.5368,34000.0
2017-04-24 13:20:00,13.73,13.73,13.72,13.72,40800.0,13.5467,13.5467,13.5368,13.5368,40800.0
2017-04-24 13:30:00,13.73,13.73,13.72,13.72,44192.0,13.5467,13.5467,13.5368,13.5368,44192.0
2017-04-24 13:40:00,13.72,13.72,13.72,13.72,20800.0,13.5368,13.5368,13.5368,13.5368,20800.0
2017-04-24 13:50:00,13.72,13.73,13.72,13.73,200384.0,13.5368,13.5467,13.5368,13.5467,200384.0
2017-04-24 14:00:00,13.73,13.73,13.72,13.72,35200.0,13.5467,13.5467,13.5368,13.5368,35200.0
2017-04-24 14:10:00,13.73,13.74,13.72,13.74,154168.0,13.5467,13.5566,13.5368,13.5566,154168.0
2017-04-24 14:20:00,13.74,13.74,13.73,13.74,90400.0,13.5566,13.5566,13.5467,13.5566,90400.0
2017-04-24 14:30:00,13.74,13.74,13.74,13.74,35088.0,13.5566,13.5566,13.5566,13.5566,35088.0
2017-04-24 14:40:00,13.74,13.74,13.74,13.74,10400.0,13.5566,13.5566,13.5566,13.5566,10400.0
2017-04-24 14:50:00,13.74,13.75,13.74,13.74,49600.0,13.5566,13.5664,13.5566,13.5566,49600.0
2017-04-24 15:00:00,13.74,13.77,13.74,13.77,211240.0,13.5566,13.5862,13.5566,13.5862,211240.0
2017-04-24 15:10:00,13.77,13.77,13.76,13.76,81920.0,13.5862,13.5862,13.5763,13.5763,81920.0
2017-04-24 15:20:00,13.76,13.77,13.76,13.76,59232.0,13.5763,13.5862,13.5763,13.5763,59232.0
2017-04-24 15:30:00,13.76,13.77,13.75,13.76,185784.0,13.5763,13.5862,13.5664,13.5763,185784.0
2017-04-24 15:40:00,13.76,13.76,13.75,13.76,223888.0,13.5763,13.5763,13.5664,13.5763,223888.0
2017-04-24 15:50:00,13.76,13.76,13.74,13.74,755256.0,13.5763,13.5763,13.5566,13.5566,755256.0
2017-04-25 09:30:00,13.84,13.84,13.82,13.84,660200.0,13.6552,13.6552,13.6355,13.6552,660200.0
2017-04-25 09:40:00,13.84,13.86,13.84,13.85,450920.0,13.6552,13.6749,13.6552,13.6651,450920.0
2017-04-25 09:50:00,13.85,13.85,13.84,13.85,184656.0,13.6651,13.6651,13.6552,13.6651,184656.0
2017-04-25 10:00:00,13.84,13.89,13.84,13.89,262560.0,13.6552,13.7045,13.6552,13.7045,262560.0
2017-04-25 10:10:00,13.89,13.9,13.88,13.89,180296.0,13.7045,13.7144,13.6947,13.7045,180296.0
2017-04-25 10:20:00,13.89,13.89,13.88,13.89,19928.0,13.7045,13.7045,13.6947,13.7045,19928.0
2017-04-25 10:30:00,13.89,13.9,13.88,13.9,47856.0,13.7045,13.7144,13.6947,13.7144,47856.0
2017-04-25 10:40:00,13.89,13.89,13.87,13.87,59568.0,13.7045,13.7045,13.6848,13.6848,59568.0
2017-04-25 10:50:00,13.87,13.88,13.87,13.88,28800.0,13.6848,13.6947,13.6848,13.6947,28800.0
2017-04-25 11:00:00,13.88,13.89,13.87,13.89,130680.0,13.6947,13.7045,13.6848,13.7045,130680.0
2017-04-25 11:10:00,13.89,13.92,13.89,13.91,136384.0,13.7045,13.7341,13.7045,13.7243,136384.0
2017-04-25 11:20:00,13.91,13.91,13.9,13.9,47904.0,13.7243,13.7243,13.7144,13.7144,47904.0
2017-04-25 11:30:00,13.9,13.92,13.9,13.92,33128.0,13.7144,13.7341,13.7144,13.7341,33128.0
2017-04-25 11:40:00,13.91,13.92,13.91,13.92,63192.0,13.7243,13.7341,13.7243,13.7341,63192.0
2017-04-25 11:50:00,13.92,13.93,13.92,13.92,75200.0,13.7341,13.744,13.7341,13.7341,75200.0
2017-04-25 12:00:00,13.93,13.93,13.93,13.93,181480.0,13.744,13.744,13.744,13.744,181480.0
2017-04-25 12:10:00,13.93,13.94,13.93,13.94,56104.0,13.744,13.7539,13.744,13.7539,56104.0
2017-04-25 12:20:00,13.94,13.95,13.94,13.94,74600.0,13.7539,13.7637,13.7539,13.7539,74600.0
2017-04-25 12:30:00,13.94,13.94,13.91,13.93,67624.0,13.7539,13.7539,13.7243,13.744,67624.0
2017-04-25 12:40:00,13.92,13.93,13.92,13.93,27200.0,13.7341,13.744,13.7341,13.744,27200.0
2017-04-25 12:50:00,13.92,13.93,13.92,13.92,10376.0,13.7341,13.744,13.7341,13.7341,10376.0
2017-04-25 13:00:00,13.92,13.94,13.92,13.94,33600.0,13.7341,13.7539,13.7341,13.7539,33600.0
2017-04-25 13:10:00,13.94,13.96,13.94,13.95,85896.0,13.7539,13.7736,13.7539,13.7637,85896.0
2017-04-25 13:20:00,13.96,13.96,13.95,13.95,45600.0,13.7736,13.7736,13.7637,13.7637,45600.0
2017-04-25 13:30:00,13.95,13.95,13.94,13.94,9280.0,13.7637,13.7637,13.7539,13.7539,9280.0
2017-04-25 13:40:00,13.95,13.95,13.94,13.95,68632.0,13.7637,13.7637,13.7539,13.7637,68632.0
2017-04-25 13:50:00,13.95,13.95,13.94,13.95,44128.0,13.7637,13.7637,13.7539,13.7637,44128.0
2017-04-25 14:00:00,13.94,13.96,13.94,13.96,23680.0,13.7539,13.7736,13.7539,13.7736,23680.0
2017-04-25 14:10:00,13.96,13.97,13.96,13.96,93240.0,13.7736,13.7835,13.7736,13.7736,93240.0
2017-04-25 14:20:00,13.96,13.96,13.95,13.95,45136.0,13.7736,13.7736,13.7637,13.7637,45136.0
2017-04-25 14:30:00,13.94,13.96,13.94,13.96,31200.0,13.7539,13.7736,13.7539,13.7736,31200.0
2017-04-25 14:40:00,13.96,13.96,13.95,13.95,19208.0,13.7736,13.7736,13.7637,13.7637,19208.0
2017-04-25 14:50:00,13.96,13.96,13.95,13.95,53440.0,13.7736,13.7736,13.7637,13.7637,53440.0
2017-04-25 15:00:00,13.95,13.99,13.95,13.99,183840.0,13.7637,13.8032,13.7637,13.8032,183840.0
2017-04-25 15:10:00,13.99,13.99,13.98,13.99,64016.0,13.8032,13.8032,13.7933,13.8032,64016.0
2017-04-25 15:20:00,13.99,13.99,13.98,13.98,91600.0,13.8032,13.8032,13.7933,13.7933,91600.0
2017-04-25 15:30:00,13.98,13.98,13.96,13.97,136096.0,13.7933,13.7933,13.7736,13.7835,136096.0
2017-04-25 15:40:00,13.97,13.97,13.96,13.96,64856.0,13.7835,13.7835,13.7736,13.7736,64856.0
2017-04-25 15:50:00,13.96,13.96,13.94,13.95,224656.0,13.7736,13.7736,13.7539,13.7637,224656.0
2017-04-26 09:30:00,13.96,14.02,13.95,13.99,820120.0,13.7736,13.8328,13.7637,13.8032,820120.0
2017-04-26 09:40:00,13.98,13.98,13.94,13.97,391208.0,13.7933,13.7933,13.7539,13.7835,391208.0
2017-04-26 09:50:00,13.97,13.97,13.94,13.95,162264.0,13.7835,13.7835,13.7539,13.7637,162264.0
2017-04-26 10:00:00,13.95,13.96,13.94,13.96,208160.0,13.7637,13.7736,13.7539,13.7736,208160.0
2017-04-26 10:10:00,13.96,13.96,13.94,13.94,133120.0,13.7736,13.7736,13.7539,13.7539,133120.0
2017-04-26 10:20:00,13.94,13.95,13.93,13.94,202960.0,13.7539,13.7637,13.744,13.7539,202960.0
2017-04-26 10:30:00,13.95,13.95,13.92,13.94,61776.0,13.7637,13.7637,13.7341,13.7539,61776.0
2017-04-26 10:40:00,13.93,13.94,13.93,13.94,55440.0,13.744,13.7539,13.744,13.7539,55440.0
2017-04-26 10:50:00,13.94,13.95,13.94,13.94,82344.0,13.7539,13.7637,13.7539,13.7539,82344.0
2017-04-26 11:00:00,13.95,13.96,13.93,13.93,124616.0,13.7637,13.7736,13.744,13.744,124616.0
2017-04-26 11:10:00,13.94,13.95,13.94,13.94,38400.0,13.7539,13.7637,13.7539,13.7539,38400.0
2017-04-26 11:20:00,13.95,13.99,13.94,13.98,139160.0,13.7637,13.8032,13.7539,13.7933,139160.0
2017-04-26 11:30:00,13.98,13.99,13.97,13.98,179720.0,13.7933,13.8032,13.7835,13.7933,179720.0
2017-04-26 11:40:00,13.98,13.98,13.91,13.91,276184.0,13.7933,13.7933,13.7243,13.7243,276184.0
2017-04-26 11:50:00,13.9,13.93,13.9,13.92,87528.0,13.7144,13.744,13.7144,13.7341,87528.0
2017-04-26 12:00:00,13.92,13.94,13.91,13.94,63408.0,13.7341,13.7539,13.7243,13.7539,63408.0
2017-04-26 12:10:00,13.94,13.97,13.94,13.96,101440.0,13.7539,13.7835,13.7539,13.7736,101440.0
2017-04-26 12:20:00,13.95,13.95,13.94,13.94,20800.0,13.7637,13.7637,13.7539,13.7539,20800.0
2017-04-26 12:30:00,13.94,13.94,13.94,13.94,8000.0,13.7539,13.7539,13.7539,13.7539,8000.0
2017-04-26 12:40:00,13.94,13.95,13.93,13.93,74208.0,13.7539,13.7637,13.744,13.744,74208.0
2017-04-26 12:50:00,13.93,13.96,13.93,13.96,118400.0,13.744,13.7736,13.744,13.7736,118400.0
2017-04-26 13:00:00,13.96,13.97,13.95,13.97,100440.0,13.7736,13.7835,13.7637,13.7835,100440.0
2017-04-26 13:10:00,13.96,13.97,13.96,13.97,68800.0,13.7736,13.7835,13.7736,13.7835,68800.0
2017-04-26 13:20:00,13.97,13.97,13.96,13.96,78512.0,13.7835,13.7835,13.7736,13.7736,78512.0
2017-04-26 13:30:00,13.95,13.97,13.94,13.97,49600.0,13.7637,13.7835,13.7539,13.7835,49600.0
2017-04-26 13:40:00,13.97,13.99,13.92,13.94,341288.0,13.7835,13.8032,13.7341,13.7539,341288.0
2017-04-26 13:50:00,13.94,13.96,13.94,13.94,86624.0,13.7539,13.7736,13.7539,13.7539,86624.0
2017-04-26 14:00:00,13.93,13.94,13.91,13.93,159704.0,13.744,13.7539,13.7243,13.744,159704.0
2017-04-26 14:10:00,13.94,13.96,13.94,13.94,23200.0,13.7539,13.7736,13.7539,13.7539,23200.0
2017-04-26 14:20:00,13.93,13.96,13.93,13.94,177512.0,13.744,13.7736,13.744,13.7539,177512.0
2017-04-26 14:30:00,13.96,13.97,13.95,13.95,92000.0,13.7736,13.7835,13.7637,13.7637,92000.0
2017-04-26 14:40:00,13.95,13.96,13.95,13.95,75600.0,13.7637,13.7736,13.7637,13.7637,75600.0
2017-04-26 14:50:00,13.96,13.96,13.95,13.95,57760.0,13.7736,13.7736,13.7637,13.7637,57760.0
2017-04-26 15:00:00,13.94,13.97,13.93,13.97,74840.0,13.7539,13.7835,13.744,13.7835,74840.0
2017-04-26 15:10:00,13.96,13.97,13.96,13.96,55152.0,13.7736,13.7835,13.7736,13.7736,55152.0
2017-04-26 15:20:00,13.96,13.96,13.94,13.95,45736.0,13.7736,13.7736,13.7539,13.7637,45736.0
2017-04-26 15:30:00,13.95,13.95,13.91,13.91,157120.0,13.7637,13.7637,13.7243,13.7243,157120.0
2017-04-26 15:40:00,13.91,13.93,13.9,13.91,261872.0,13.7243,13.744,13.7144,13.7243,261872.0
2017-04-26 15:50:00,13.92,13.92,13.89,13.91,355064.0,13.7341,13.7341,13.7045,13.7243,355064.0
2017-04-27 09:30:00,13.97,13.98,13.96,13.97,293752.0,13.7835,13.7933,13.7736,13.7835,293752.0
2017-04-27 09:40:00,13.96,14.0,13.96,13.99,465296.0,13.7736,13.8131,13.7736,13.8032,465296.0
2017-04-27 09:50:00,13.99,14.01,13.98,14.0,207480.0,13.8032,13.8229,13.7933,13.8131,207480.0
2017-04-27 10:00:00,14.0,14.02,14.0,14.01,242576.0,13.8131,13.8328,13.8131,13.8229,242576.0
2017-04-27 10:10:00,14.02,14.04,14.02,14.02,249656.0,13.8328,13.8525,13.8328,13.8328,249656.0
2017-04-27 10:20:00,14.02,14.03,14.01,14.01,93512.0,13.8328,13.8427,13.8229,13.8229,93512.0
2017-04-27 10:30:00,14.01,14.04,14.01,14.04,179816.0,13.8229,13.8525,13.8229,13.8525,179816.0
2017-04-27 10:40:00,14.04,14.04,14.0,14.0,183232.0,13.8525,13.8525,13.8131,13.8131,183232.0
2017-04-27 10:50:00,14.0,14.01,13.99,14.0,201552.0,13.8131,13.8229,13.8032,13.8131,201552.0
2017-04-27 11:00:00,14.0,14.01,14.0,14.01,120536.0,13.8131,13.8229,13.8131,13.8229,120536.0
2017-04-27 11:10:00,14.01,14.02,14.01,14.02,19664.0,13.8229,13.8328,13.8229,13.8328,19664.0
2017-04-27 11:20:00,14.02,14.02,14.0,14.0,38464.0,13.8328,13.8328,13.8131,13.8131,38464.0
2017-04-27 11:30:00,14.01,14.02,14.01,14.01,55024.0,13.8229,13.8328,13.8229,13.8229,55024.0
2017-04-27 11:40:00,14.0,14.01,13.99,14.0,70800.0,13.8131,13.8229,13.8032,13.8131,70800.0
2017-04-27 11:50:00,14.0,14.02,14.0,14.02,44000.0,13.8131,13.8328,13.8131,13.8328,44000.0
2017-04-27 12:00:00,14.02,14.02,14.01,14.01,113088.0,13.8328,13.8328,13.8229,13.8229,113088.0
2017-04-27 12:10:00,14.01,14.02,14.01,14.01,22400.0,13.8229,13.8328,13.8229,13.8229,22400.0
2017-04-27 12:20:00,14.01,14.01,14.0,14.01,30144.0,13.8229,13.8229,13.8131,13.8229,30144.0
2017-04-27 12:30:00,14.01,14.01,14.0,14.01,19200.0,13.8229,13.8229,13.8131,13.8229,19200.0
2017-04-27 12:40:00,14.02,14.02,14.02,14.02,37520.0,13.8328,13.8328,13.8328,13.8328,37520.0
2017-04-27 12:50:00,14.02,14.06,14.02,14.06,229568.0,13.8328,13.8723,13.8328,13.8723,229568.0
2017-04-27 13:00:00,14.06,14.06,14.05,14.05,155880.0,13.8723,13.8723,13.8624,13.8624,155880.0
2017-04-27 13:10:00,14.05,14.06,14.04,14.04,76800.0,13.8624,13.8723,13.8525,13.8525,76800.0
2017-04-27 13:20:00,14.05,14.05,14.05,14.05,42912.0,13.8624,13.8624,13.8624,13.8624,42912.0
2017-04-27 13:30:00,14.05,14.05,14.04,14.04,53600.0,13.8624,13.8624,13.8525,13.8525,53600.0
2017-04-27 13:40:00,14.04,14.04,14.03,14.03,41032.0,13.8525,13.8525,13.8427,13.8427,41032.0
2017-04-27 13:50:00,14.04,14.04,14.03,14.04,44000.0,13.8525,13.8525,13.8427,13.8525,44000.0
2017-04-27 14:00:00,14.04,14.04,14.03,14.04,86048.0,13.8525,13.8525,13.8427,13.8525,86048.0
2017-04-27 14:10:00,14.04,14.04,14.04,14.04,61600.0,13.8525,13.8525,13.8525,13.8525,61600.0
2017-04-27 14:20:00,14.04,14.04,14.02,14.02,59840.0,13.8525,13.8525,13.8328,13.8328,59840.0
2017-04-27 14:30:00,14.03,14.04,14.03,14.04,19608.0,13.8427,13.8525,13.8427,13.8525,19608.0
2017-04-27 14:40:00,14.05,14.05,14.05,14.05,2400.0,13.8624,13.8624,13.8624,13.8624,2400.0
2017-04-27 14:50:00,14.04,14.05,14.04,14.04,8000.0,13.8525,13.8624,13.8525,13.8525,8000.0
2017-04-27 15:00:00,14.04,14.04,14.01,14.02,59288.0,13.8525,13.8525,13.8229,13.8328,59288.0
2017-04-27 15:10:00,14.02,14.04,14.02,14.03,27440.0,13.8328,13.8525,13.8328,13.8427,27440.0
2017-04-27 15:20:00,14.03,14.04,14.03,14.04,34400.0,13.8427,13.8525,13.8427,13.8525,34400.0
2017-04-27 15:30:00,14.04,14.06,14.04,14.04,178344.0,13.8525,13.8723,13.8525,13.8525,178344.0
2017-04-27 15:40:00,14.05,14.06,14.04,14.06,35640.0,13.8624,13.8723,13.8525,13.8723,35640.0
2017-04-27 15:50:00,14.05,14.07,14.04,14.07,287584.0,13.8624,13.8821,13.8525,13.8821,287584.0
2017-04-28 09:30:00,14.18,14.19,14.13,14.15,495608.0,13.9907,14.0005,13.9413,13.9611,495608.0
2017-04-28 09:40:00,14.17,14.18,14.14,14.16,431936.0,13.9808,13.9907,13.9512,13.9709,431936.0
2017-04-28 09:50:00,14.15,14.16,14.11,14.11,360824.0,13.9611,13.9709,13.9216,13.9216,360824.0
2017-04-28 10:00:00,14.11,14.13,14.1,14.1,97680.0,13.9216,13.9413,13.9117,13.9117,97680.0
2017-04-28 10:10:00,14.1,14.12,14.1,14.12,146400.0,13.9117,13.9315,13.9117,13.9315,146400.0
2017-04-28 10:20:00,14.11,14.13,14.1,14.12,241840.0,13.9216,13.9413,13.9117,13.9315,241840.0
2017-04-28 10:30:00,14.12,14.12,14.09,14.12,109240.0,13.9315,13.9315,13.9019,13.9315,109240.0
2017-04-28 10:40:00,14.12,14.13,14.11,14.12,139392.0,13.9315,13.9413,13.9216,13.9315,139392.0
2017-04-28 10:50:00,14.11,14.14,14.11,14.13,70696.0,13.9216,13.9512,13.9216,13.9413,70696.0
2017-04-28 11:00:00,14.13,14.14,14.13,14.13,46496.0,13.9413,13.9512,13.9413,13.9413,46496.0
2017-04-28 11:10:00,14.12,14.13,14.11,14.12,86624.0,13.9315,13.9413,13.9216,13.9315,86624.0
2017-04-28 11:20:00,14.12,14.12,14.11,14.11,20496.0,13.9315,13.9315,13.9216,13.9216,20496.0
2017-04-28 11:30:00,14.11,14.11,14.09,14.1,112352.0,13.9216,13.9216,13.9019,13.9117,112352.0
2017-04-28 11:40:00,14.09,14.1,14.08,14.1,88616.0,13.9019,13.9117,13.892,13.9117,88616.0
2017-04-28 11:50:00,14.1,14.1,14.09,14.09,54224.0,13.9117,13.9117,13.9019,13.9019,54224.0
2017-04-28 12:00:00,14.1,14.13,14.1,14.13,62960.0,13.9117,13.9413,13.9117,13.9413,62960.0
2017-04-28 12:10:00,14.13,14.13,14.12,14.12,17600.0,13.9413,13.9413,13.9315,13.9315,17600.0
2017-04-28 12:20:00,14.12,14.13,14.12,14.13,35504.0,13.9315,13.9413,13.9315,13.9413,35504.0
2017-04-28 12:30:00,14.13,14.13,14.12,14.13,12792.0,13.9413,13.9413,13.9315,13.9413,12792.0
2017-04-28 12:40:00,14.13,14.14,14.12,14.14,31200.0,13.9413,13.9512,13.9315,13.9512,31200.0
2017-04-28 12:50:00,14.14,14.14,14.13,14.13,65280.0,13.9512,13.9512,13.9413,13.9413,65280.0
2017-04-28 13:00:00,14.13,14.14,14.13,14.13,12800.0,13.9413,13.9512,13.9413,13.9413,12800.0
2017-04-28 13:10:00,14.13,14.13,14.11,14.11,97736.0,13.9413,13.9413,13.9216,13.9216,97736.0
2017-04-28 13:20:00,14.12,14.12,14.11,14.12,23600.0,13.9315,13.9315,13.9216,13.9315,23600.0
2017-04-28 13:30:00,14.12,14.12,14.11,14.12,14400.0,13.9315,13.9315,13.9216,13.9315,14400.0
2017-04-28 13:40:00,14.11,14.12,14.11,14.11,48800.0,13.9216,13.9315,13.9216,13.9216,48800.0
2017-04-28 13:50:00,14.12,14.12,14.11,14.11,38312.0,13.9315,13.9315,13.9216,13.9216,38312.0
2017-04-28 14:00:00,14.11,14.11,14.1,14.1,42400.0,13.9216,13.9216,13.9117,13.9117,42400.0
2017-04-28 14:10:00,14.09,14.09,14.08,14.08,109320.0,13.9019,13.9019,13.892,13.892,109320.0
2017-04-28 14:20:00,14.08,14.1,14.08,14.1,35912.0,13.892,13.9117,13.892,13.9117,35912.0
2017-04-28 14:30:00,14.1,14.11,14.1,14.1,6920.0,13.9117,13.9216,13.9117,13.9117,6920.0
2017-04-28 14:40:00,14.11,14.11,14.11,14.11,3640.0,13.9216,13.9216,13.9216,13.9216,3640.0
2017-04-28 14:50:00,14.1,14.1,14.09,14.1,38960.0,13.9117,13.9117,13.9019,13.9117,38960.0
2017-04-28 15:00:00,14.09,14.11,14.09,14.1,42600.0,13.9019,13.9216,13.9019,13.9117,42600.0
2017-04-28 15:10:00,14.1,14.12,14.1,14.12,105408.0,13.9117,13.9315,13.9117,13.9315,105408.0
2017-04-28 15:20:00,14.12,14.12,14.1,14.1,50000.0,13.9315,13.9315,13.9117,13.9117,50000.0
2017-04-28 15:30:00,14.1,14.12,14.1,14.12,86368.0,13.9117,13.9315,13.9117,13.9315,86368.0
2017-04-28 15:40:00,14.11,14.12,14.11,14.12,94232.0,13.9216,13.9315,13.9216,13.9315,94232.0
2017-04-28 15:50:00,14.12,14.13,14.12,14.12,525352.0,13.9315,13.9413,13.9315,13.9315,525352.0
2017-05-01 09:30:00,14.21,14.24,14.21,14.23,291672.0,14.0203,14.0499,14.0203,14.04,291672.0
2017-05-01 09:40:00,14.23,14.25,14.22,14.24,337752.0,14.04,14.0597,14.0301,14.0499,337752.0
2017-05-01 09:50:00,14.24,14.26,14.24,14.25,186800.0,14.0499,14.0696,14.0499,14.0597,186800.0
2017-05-01 10:00:00,14.25,14.25,14.23,14.23,162944.0,14.0597,14.0597,14.04,14.04,162944.0
2017-05-01 10:10:00,14.23,14.25,14.22,14.24,195784.0,14.04,14.0597,14.0301,14.0499,195784.0
2017-05-01 10:20:00,14.23,14.26,14.23,14.26,115512.0,14.04,14.0696,14.04,14.0696,115512.0
2017-05-01 10:30:00,14.26,14.28,14.26,14.27,181080.0,14.0696,14.0893,14.0696,14.0795,181080.0
2017-05-01 10:40:00,14.27,14.3,14.26,14.3,313464.0,14.0795,14.1091,14.0696,14.1091,313464.0
2017-05-01 10:50:00,14.29,14.31,14.28,14.31,132624.0,14.0992,14.1189,14.0893,14.1189,132624.0
2017-05-01 11:00:00,14.3,14.31,14.3,14.3,40720.0,14.1091,14.1189,14.1091,14.1091,40720.0
2017-05-01 11:10:00,14.3,14.3,14.3,14.3,8664.0,14.1091,14.1091,14.1091,14.1091,8664.0
2017-05-01 11:20:00,14.3,14.3,14.29,14.29,50544.0,14.1091,14.1091,14.0992,14.0992,50544.0
2017-05-01 11:30:00,14.29,14.3,14.29,14.3,65504.0,14.0992,14.1091,14.0992,14.1091,65504.0
2017-05-01 11:40:00,14.3,14.33,14.3,14.32,72128.0,14.1091,14.1387,14.1091,14.1288,72128.0
2017-05-01 11:50:00,14.32,14.33,14.31,14.31,30400.0,14.1288,14.1387,14.1189,14.1189,30400.0
2017-05-01 12:00:00,14.31,14.32,14.31,14.32,21232.0,14.1189,14.1288,14.1189,14.1288,21232.0
2017-05-01 12:10:00,14.32,14.33,14.31,14.32,60800.0,14.1288,14.1387,14.1189,14.1288,60800.0
2017-05-01 12:20:00,14.31,14.33,14.31,14.32,51200.0,14.1189,14.1387,14.1189,14.1288,51200.0
2017-05-01 12:30:00,14.33,14.34,14.33,14.34,29032.0,14.1387,14.1485,14.1387,14.1485,29032.0
2017-05-01 12:40:00,14.34,14.34,14.33,14.33,54664.0,14.1485,14.1485,14.1387,14.1387,54664.0
2017-05-01 12:50:00,14.33,14.33,14.29,14.32,113400.0,14.1387,14.1387,14.0992,14.1288,113400.0
2017-05-01 13:00:00,14.32,14.33,14.32,14.33,84952.0,14.1288,14.1387,14.1288,14.1387,84952.0
2017-05-01 13:10:00,14.33,14.33,14.33,14.33,54896.0,14.1387,14.1387,14.1387,14.1387,54896.0
2017-05-01 13:20:00,14.34,14.35,14.34,14.35,12800.0,14.1485,14.1584,14.1485,14.1584,12800.0
2017-05-01 13:30:00,14.35,14.36,14.35,14.36,27328.0,14.1584,14.1683,14.1584,14.1683,27328.0
2017-05-01 13:40:00,14.35,14.36,14.35,14.36,54472.0,14.1584,14.1683,14.1584,14.1683,54472.0
2017-05-01 13:50:00,14.36,14.38,14.36,14.38,73856.0,14.1683,14.188,14.1683,14.188,73856.0
2017-05-01 14:00:00,14.38,14.38,14.37,14.38,111128.0,14.188,14.188,14.1781,14.188,111128.0
2017-05-01 14:10:00,14.38,14.39,14.38,14.39,44008.0,14.188,14.1979,14.188,14.1979,44008.0
2017-05-01 14:20:00,14.38,14.38,14.38,14.38,60448.0,14.188,14.188,14.188,14.188,60448.0
2017-05-01 14:30:00,14.38,14.39,14.38,14.39,36800.0,14.188,14.1979,14.188,14.1979,36800.0
2017-05-01 14:40:00,14.38,14.38,14.38,14.38,18600.0,14.188,14.188,14.188,14.188,18600.0
2017-05-01 14:50:00,14.37,14.38,14.37,14.38,32240.0,14.1781,14.188,14.1781,14.188,32240.0
2017-05-01 15:00:00,14.38,14.38,14.38,14.38,10000.0,14.188,14.188,14.188,14.188,10000.0
2017-05-01 15:10:00,14.39,14.39,14.38,14.38,206000.0,14.1979,14.1979,14.188,14.188,206000.0
2017-05-01 15:20:00,14.38,14.39,14.38,14.38,41272.0,14.188,14.1979,14.188,14.188,41272.0
2017-05-01 15:30:00,14.39,14.41,14.39,14.4,180632.0,14.1979,14.2176,14.1979,14.2077,180632.0
2017-05-01 15:40:00,14.39,14.4,14.39,14.4,115888.0,14.1979,14.2077,14.1979,14.2077,115888.0
2017-05-01 15:50:00,14.4,14.4,14.36,14.36,312192.0,14.2077,14.2077,14.1683,14.1683,312192.0
2017-05-02 09:30:00,14.41,14.41,14.38,14.38,227712.0,14.2176,14.2176,14.188,14.188,227712.0
2017-05-02 09:40:00,14.38,14.38,14.35,14.35,333616.0,14.188,14.188,14.1584,14.1584,333616.0
2017-05-02 09:50:00,14.35,14.37,14.34,14.35,218424.0,14.1584,14.1781,14.1485,14.1584,218424.0
2017-05-02 10:00:00,14.35,14.36,14.33,14.36,156704.0,14.1584,14.1683,14.1387,14.1683,156704.0
2017-05-02 10:10:00,14.35,14.36,14.35,14.36,144800.0,14.1584,14.1683,14.1584,14.1683,144800.0
2017-05-02 10:20:00,14.36,14.37,14.36,14.37,81240.0,14.1683,14.1781,14.1683,14.1781,81240.0
2017-05-02 10:30:00,14.37,14.37,14.36,14.36,69520.0,14.1781,14.1781,14.1683,14.1683,69520.0
2017-05-02 10:40:00,14.36,14.39,14.36,14.38,113008.0,14.1683,14.1979,14.1683,14.188,113008.0
2017-05-02 10:50:00,14.38,14.39,14.37,14.38,113496.0,14.188,14.1979,14.1781,14.188,113496.0
2017-05-02 11:00:00,14.38,14.4,14.38,14.4,31376.0,14.188,14.2077,14.188,14.2077,31376.0
2017-05-02 11:10:00,14.38,14.4,14.38,14.39,54000.0,14.188,14.2077,14.188,14.1979,54000.0
2017-05-02 11:20:00,14.4,14.4,14.38,14.39,102336.0,14.2077,14.2077,14.188,14.1979,102336.0
2017-05-02 11:30:00,14.39,14.4,14.39,14.4,62048.0,14.1979,14.2077,14.1979,14.2077,62048.0
2017-05-02 11:40:00,14.4,14.41,14.4,14.4,28400.0,14.2077,14.2176,14.2077,14.2077,28400.0
2017-05-02 11:50:00,14.4,14.4,14.39,14.4,22400.0,14.2077,14.2077,14.1979,14.2077,22400.0
2017-05-02 12:00:00,14.4,14.42,14.4,14.42,220960.0,14.2077,14.2275,14.2077,14.2275,220960.0
2017-05-02 12:10:00,14.41,14.43,14.41,14.42,82480.0,14.2176,14.2373,14.2176,14.2275,82480.0
2017-05-02 12:20:00,14.42,14.42,14.42,14.42,46104.0,14.2275,14.2275,14.2275,14.2275,46104.0
2017-05-02 12:30:00,14.42,14.43,14.42,14.42,110056.0,14.2275,14.2373,14.2275,14.2275,110056.0
2017-05-02 12:40:00,14.42,14.43,14.42,14.42,45600.0,14.2275,14.2373,14.2275,14.2275,45600.0
2017-05-02 12:50:00,14.42,14.42,14.42,14.42,124080.0,14.2275,14.2275,14.2275,14.2275,124080.0
2017-05-02 13:00:00,14.42,14.42,14.41,14.42,59408.0,14.2275,14.2275,14.2176,14.2275,59408.0
2017-05-02 13:10:00,14.42,14.42,14.41,14.42,31680.0,14.2275,14.2275,14.2176,14.2275,31680.0
2017-05-02 13:20:00,14.42,14.42,14.4,14.41,18400.0,14.2275,14.2275,14.2077,14.2176,18400.0
2017-05-02 13:30:00,14.4,14.41,14.4,14.4,63440.0,14.2077,14.2176,14.2077,14.2077,63440.0
2017-05-02 13:40:00,14.4,14.4,14.4,14.4,23800.0,14.2077,14.2077,14.2077,14.2077,23800.0
2017-05-02 13:50:00,14.4,14.4,14.38,14.38,86240.0,14.2077,14.2077,14.188,14.188,86240.0
2017-05-02 14:00:00,14.4,14.4,14.39,14.4,29200.0,14.2077,14.2077,14.1979,14.2077,29200.0
2017-05-02 14:10:00,14.4,14.41,14.4,14.41,33064.0,14.2077,14.2176,14.2077,14.2176,33064.0
2017-05-02 14:20:00,14.4,14.41,14.4,14.4,12000.0,14.2077,14.2176,14.2077,14.2077,12000.0
2017-05-02 14:30:00,14.41,14.41,14.4,14.4,6840.0,14.2176,14.2176,14.2077,14.2077,6840.0
2017-05-02 14:40:00,14.39,14.4,14.38,14.38,57744.0,14.1979,14.2077,14.188,14.188,57744.0
2017-05-02 14:50:00,14.38,14.38,14.37,14.38,102512.0,14.188,14.188,14.1781,14.188,102512.0
2017-05-02 15:00:00,14.38,14.39,14.37,14.39,128000.0,14.188,14.1979,14.1781,14.1979,128000.0
2017-05-02 15:10:00,14.38,14.39,14.38,14.39,43200.0,14.188,14.1979,14.188,14.1979,43200.0
2017-05-02 15:20:00,14.39,14.39,14.38,14.38,49600.0,14.1979,14.1979,14.188,14.188,49600.0
2017-05-02 15:30:00,14.38,14.38,14.38,14.38,100704.0,14.188,14.188,14.188,14.188,100704.0
2017-05-02 15:40:00,14.39,14.39,14.38,14.38,81704.0,14.1979,14.1979,14.188,14.188,81704.0
2017-05-02 15:50:00,14.38,14.42,14.38,14.42,379600.0,14.188,14.2275,14.188,14.2275,379600.0
2017-05-03 09:30:00,14.36,14.36,14.3,14.3,549184.0,14.1683,14.1683,14.1091,14.1091,549184.0
2017-05-03 09:40:00,14.3,14.32,14.3,14.31,154600.0,14.1091,14.1288,14.1091,14.1189,154600.0
2017-05-03 09:50:00,14.32,14.33,14.3,14.31,293672.0,14.1288,14.1387,14.1091,14.1189,293672.0
2017-05-03 10:00:00,14.32,14.32,14.27,14.27,434168.0,14.1288,14.1288,14.0795,14.0795,434168.0
2017-05-03 10:10:00,14.27,14.29,14.26,14.29,296056.0,14.0795,14.0992,14.0696,14.0992,296056.0
2017-05-03 10:20:00,14.29,14.31,14.29,14.3,107280.0,14.0992,14.1189,14.0992,14.1091,107280.0
2017-05-03 10:30:00,14.3,14.32,14.3,14.32,71200.0,14.1091,14.1288,14.1091,14.1288,71200.0
2017-05-03 10:40:00,14.31,14.32,14.28,14.28,65912.0,14.1189,14.1288,14.0893,14.0893,65912.0
2017-05-03 10:50:00,14.28,14.28,14.25,14.26,233240.0,14.0893,14.0893,14.0597,14.0696,233240.0
2017-05-03 11:00:00,14.26,14.27,14.25,14.27,96360.0,14.0696,14.0795,14.0597,14.0795,96360.0
2017-05-03 11:10:00,14.27,14.27,14.25,14.27,21736.0,14.0795,14.0795,14.0597,14.0795,21736.0
2017-05-03 11:20:00,14.28,14.3,14.28,14.3,117720.0,14.0893,14.1091,14.0893,14.1091,117720.0
2017-05-03 11:30:00,14.3,14.31,14.29,14.29,22320.0,14.1091,14.1189,14.0992,14.0992,22320.0
2017-05-03 11:40:00,14.29,14.3,14.29,14.3,19464.0,14.0992,14.1091,14.0992,14.1091,19464.0
2017-05-03 11:50:00,14.31,14.31,14.3,14.3,58800.0,14.1189,14.1189,14.1091,14.1091,58800.0
2017-05-03 12:00:00,14.3,14.3,14.29,14.3,42664.0,14.1091,14.1091,14.0992,14.1091,42664.0
2017-05-03 12:10:00,14.29,14.31,14.29,14.31,88152.0,14.0992,14.1189,14.0992,14.1189,88152.0
2017-05-03 12:20:00,14.31,14.31,14.3,14.31,24400.0,14.1189,14.1189,14.1091,14.1189,24400.0
2017-05-03 12:30:00,14.31,14.31,14.31,14.31,24552.0,14.1189,14.1189,14.1189,14.1189,24552.0
2017-05-03 12:40:00,14.32,14.32,14.31,14.31,131200.0,14.1288,14.1288,14.1189,14.1189,131200.0
2017-05-03 12:50:00,14.3,14.31,14.3,14.31,9600.0,14.1091,14.1189,14.1091,14.1189,9600.0
2017-05-03 13:00:00,14.31,14.32,14.31,14.32,38400.0,14.1189,14.1288,14.1189,14.1288,38400.0
2017-05-03 13:10:00,14.31,14.32,14.31,14.31,27376.0,14.1189,14.1288,14.1189,14.1189,27376.0
2017-05-03 13:20:00,14.31,14.31,14.29,14.29,20000.0,14.1189,14.1189,14.0992,14.0992,20000.0
2017-05-03 13:30:00,14.29,14.3,14.28,14.29,34400.0,14.0992,14.1091,14.0893,14.0992,34400.0
2017-05-03 13:40:00,14.28,14.28,14.28,14.28,35200.0,14.0893,14.0893,14.0893,14.0893,35200.0
2017-05-03 13:50:00,14.29,14.3,14.28,14.29,12312.0,14.0992,14.1091,14.0893,14.0992,12312.0
2017-05-03 14:00:00,14.3,14.33,14.29,14.32,332392.0,14.1091,14.1387,14.0992,14.1288,332392.0
2017-05-03 14:10:00,14.31,14.32,14.27,14.27,87192.0,14.1189,14.1288,14.0795,14.0795,87192.0
2017-05-03 14:20:00,14.28,14.29,14.27,14.28,52656.0,14.0893,14.0992,14.0795,14.0893,52656.0
2017-05-03 14:30:00,14.28,14.28,14.27,14.27,59600.0,14.0893,14.0893,14.0795,14.0795,59600.0
2017-05-03 14:40:00,14.28,14.3,14.28,14.3,58800.0,14.0893,14.1091,14.0893,14.1091,58800.0
2017-05-03 14:50:00,14.3,14.3,14.3,14.3,84896.0,14.1091,14.1091,14.1091,14.1091,84896.0
2017-05-03 15:00:00,14.3,14.31,14.29,14.29,28440.0,14.1091,14.1189,14.0992,14.0992,28440.0
2017-05-03 15:10:00,14.3,14.3,14.28,14.28,10792.0,14.1091,14.1091,14.0893,14.0893,10792.0
2017-05-03 15:20:00,14.28,14.29,14.28,14.29,27120.0,14.0893,14.0992,14.0893,14.0992,27120.0
2017-05-03 15:30:00,14.29,14.31,14.29,14.29,74600.0,14.0992,14.1189,14.0992,14.0992,74600.0
2017-05-03 15:40:00,14.29,14.31,14.29,14.31,125664.0,14.0992,14.1189,14.0992,14.1189,125664.0
2017-05-03 15:50:00,14.31,14.35,14.31,14.32,659400.0,14.1189,14.1584,14.1189,14.1288,659400.0
2017-05-04 09:30:00,14.33,14.35,14.25,14.26,194720.0,14.1387,14.1584,14.0597,14.0696,194720.0
2017-05-04 09:40:00,14.26,14.29,14.25,14.28,230048.0,14.0696,14.0992,14.0597,14.0893,230048.0
2017-05-04 09:50:00,14.28,14.28,14.23,14.25,175776.0,14.0893,14.0893,14.04,14.0597,175776.0
2017-05-04 10:00:00,14.26,14.3,14.25,14.3,37240.0,14.0696,14.1091,14.0597,14.1091,37240.0
2017-05-04 10:10:00,14.3,14.32,14.29,14.32,184152.0,14.1091,14.1288,14.0992,14.1288,184152.0
2017-05-04 10:20:00,14.32,14.34,14.31,14.33,73680.0,14.1288,14.1485,14.1189,14.1387,73680.0
2017-05-04 10:30:00,14.33,14.34,14.32,14.33,70800.0,14.1387,14.1485,14.1288,14.1387,70800.0
2017-05-04 10:40:00,14.33,14.34,14.32,14.34,73600.0,14.1387,14.1485,14.1288,14.1485,73600.0
2017-05-04 10:50:00,14.34,14.34,14.3,14.3,122840.0,14.1485,14.1485,14.1091,14.1091,122840.0
2017-05-04 11:00:00,14.3,14.32,14.3,14.32,25920.0,14.1091,14.1288,14.1091,14.1288,25920.0
2017-05-04 11:10:00,14.31,14.32,14.31,14.32,4800.0,14.1189,14.1288,14.1189,14.1288,4800.0
2017-05-04 11:20:00,14.32,14.33,14.32,14.33,32000.0,14.1288,14.1387,14.1288,14.1387,32000.0
2017-05-04 11:30:00,14.33,14.36,14.32,14.36,123832.0,14.1387,14.1683,14.1288,14.1683,123832.0
2017-05-04 11:40:00,14.37,14.37,14.36,14.36,60000.0,14.1781,14.1781,14.1683,14.1683,60000.0
2017-05-04 11:50:00,14.36,14.36,14.31,14.32,84000.0,14.1683,14.1683,14.1189,14.1288,84000.0
2017-05-04 12:00:00,14.32,14.33,14.29,14.3,200056.0,14.1288,14.1387,14.0992,14.1091,200056.0
2017-05-04 12:10:00,14.3,14.31,14.25,14.25,235920.0,14.1091,14.1189,14.0597,14.0597,235920.0
2017-05-04 12:20:00,14.25,14.28,14.25,14.28,101936.0,14.0597,14.0893,14.0597,14.0893,101936.0
2017-05-04 12:30:00,14.28,14.28,14.27,14.28,11976.0,14.0893,14.0893,14.0795,14.0893,11976.0
2017-05-04 12:40:00,14.29,14.31,14.29,14.31,70040.0,14.0992,14.1189,14.0992,14.1189,70040.0
2017-05-04 12:50:00,14.31,14.34,14.31,14.33,140352.0,14.1189,14.1485,14.1189,14.1387,140352.0
2017-05-04 13:00:00,14.34,14.34,14.33,14.33,39184.0,14.1485,14.1485,14.1387,14.1387,39184.0
2017-05-04 13:10:00,14.33,14.33,14.32,14.32,18184.0,14.1387,14.1387,14.1288,14.1288,18184.0
2017-05-04 13:20:00,14.33,14.33,14.32,14.32,144480.0,14.1387,14.1387,14.1288,14.1288,144480.0
2017-05-04 13:30:00,14.33,14.33,14.32,14.32,34528.0,14.1387,14.1387,14.1288,14.1288,34528.0
2017-05-04 13:40:00,14.31,14.35,14.31,14.35,50648.0,14.1189,14.1584,14.1189,14.1584,50648.0
2017-05-04 13:50:00,14.33,14.33,14.32,14.33,24000.0,14.1387,14.1387,14.1288,14.1387,24000.0
2017-05-04 14:00:00,14.33,14.34,14.33,14.34,282000.0,14.1387,14.1485,14.1387,14.1485,282000.0
2017-05-04 14:10:00,14.33,14.35,14.32,14.32,143600.0,14.1387,14.1584,14.1288,14.1288,143600.0
2017-05-04 14:20:00,14.32,14.33,14.29,14.33,292856.0,14.1288,14.1387,14.0992,14.1387,292856.0
2017-05-04 14:30:00,14.33,14.34,14.32,14.33,83440.0,14.1387,14.1485,14.1288,14.1387,83440.0
2017-05-04 14:40:00,14.33,14.34,14.33,14.34,32432.0,14.1387,14.1485,14.1387,14.1485,32432.0
2017-05-04 14:50:00,14.34,14.34,14.32,14.32,28800.0,14.1485,14.1485,14.1288,14.1288,28800.0
2017-05-04 15:00:00,14.32,14.33,14.32,14.33,201192.0,14.1288,14.1387,14.1288,14.1387,201192.0
2017-05-04 15:10:00,14.31,14.33,14.31,14.32,109112.0,14.1189,14.1387,14.1189,14.1288,109112.0
2017-05-04 15:20:00,14.33,14.33,14.32,14.32,17016.0,14.1387,14.1387,14.1288,14.1288,17016.0
2017-05-04 15:30:00,14.32,14.33,14.32,14.33,100712.0,14.1288,14.1387,14.1288,14.1387,100712.0
2017-05-04 15:40:00,14.33,14.33,14.32,14.33,73736.0,14.1387,14.1387,14.1288,14.1387,73736.0
2017-05-04 15:50:00,14.33,14.35,14.32,14.33,693352.0,14.1387,14.1584,14.1288,14.1387,693352.0
2017-05-05 09:30:00,14.41,14.41,14.38,14.38,109936.0,14.2176,14.2176,14.188,14.188,109936.0
2017-05-05 09:40:00,14.38,14.38,14.35,14.36,223912.0,14.188,14.188,14.1584,14.1683,223912.0
2017-05-05 09:50:00,14.36,14.38,14.35,14.35,179320.0,14.1683,14.188,14.1584,14.1584,179320.0
2017-05-05 10:00:00,14.35,14.35,14.34,14.34,135680.0,14.1584,14.1584,14.1485,14.1485,135680.0
2017-05-05 10:10:00,14.34,14.35,14.32,14.33,201920.0,14.1485,14.1584,14.1288,14.1387,201920.0
2017-05-05 10:20:00,14.33,14.35,14.31,14.32,230800.0,14.1387,14.1584,14.1189,14.1288,230800.0
2017-05-05 10:30:00,14.33,14.33,14.3,14.31,109424.0,14.1387,14.1387,14.1091,14.1189,109424.0
2017-05-05 10:40:00,14.31,14.34,14.31,14.33,231520.0,14.1189,14.1485,14.1189,14.1387,231520.0
2017-05-05 10:50:00,14.33,14.33,14.32,14.32,106000.0,14.1387,14.1387,14.1288,14.1288,106000.0
2017-05-05 11:00:00,14.32,14.33,14.32,14.32,192632.0,14.1288,14.1387,14.1288,14.1288,192632.0
2017-05-05 11:10:00,14.33,14.33,14.31,14.33,80680.0,14.1387,14.1387,14.1189,14.1387,80680.0
2017-05-05 11:20:00,14.33,14.33,14.31,14.31,19688.0,14.1387,14.1387,14.1189,14.1189,19688.0
2017-05-05 11:30:00,14.31,14.32,14.31,14.31,10768.0,14.1189,14.1288,14.1189,14.1189,10768.0
2017-05-05 11:40:00,14.31,14.33,14.31,14.33,19744.0,14.1189,14.1387,14.1189,14.1387,19744.0
2017-05-05 11:50:00,14.33,14.35,14.33,14.35,55720.0,14.1387,14.1584,14.1387,14.1584,55720.0
2017-05-05 12:00:00,14.35,14.36,14.35,14.35,93416.0,14.1584,14.1683,14.1584,14.1584,93416.0
2017-05-05 12:10:00,14.35,14.36,14.35,14.36,13000.0,14.1584,14.1683,14.1584,14.1683,13000.0
2017-05-05 12:20:00,14.36,14.36,14.35,14.35,8200.0,14.1683,14.1683,14.1584,14.1584,8200.0
2017-05-05 12:30:00,14.34,14.34,14.32,14.34,17848.0,14.1485,14.1485,14.1288,14.1485,17848.0
2017-05-05 12:40:00,14.35,14.35,14.35,14.35,20200.0,14.1584,14.1584,14.1584,14.1584,20200.0
2017-05-05 12:50:00,14.36,14.36,14.35,14.35,257536.0,14.1683,14.1683,14.1584,14.1584,257536.0
2017-05-05 13:00:00,14.35,14.35,14.35,14.35,83144.0,14.1584,14.1584,14.1584,14.1584,83144.0
2017-05-05 13:10:00,14.36,14.36,14.35,14.35,19600.0,14.1683,14.1683,14.1584,14.1584,19600.0
2017-05-05 13:20:00,14.36,14.37,14.36,14.37,53872.0,14.1683,14.1781,14.1683,14.1781,53872.0
2017-05-05 13:30:00,14.37,14.37,14.36,14.37,12272.0,14.1781,14.1781,14.1683,14.1781,12272.0
2017-05-05 13:40:00,14.37,14.38,14.37,14.38,33200.0,14.1781,14.188,14.1781,14.188,33200.0
2017-05-05 13:50:00,14.38,14.38,14.38,14.38,32400.0,14.188,14.188,14.188,14.188,32400.0
2017-05-05 14:00:00,14.38,14.38,14.38,14.38,50800.0,14.188,14.188,14.188,14.188,50800.0
2017-05-05 14:10:00,14.38,14.38,14.37,14.37,39128.0,14.188,14.188,14.1781,14.1781,39128.0
2017-05-05 14:20:00,14.37,14.37,14.37,14.37,4800.0,14.1781,14.1781,14.1781,14.1781,4800.0
2017-05-05 14:30:00,14.37,14.37,14.37,14.37,7200.0,14.1781,14.1781,14.1781,14.1781,7200.0
2017-05-05 14:40:00,14.37,14.39,14.37,14.39,90088.0,14.1781,14.1979,14.1781,14.1979,90088.0
2017-05-05 14:50:00,14.38,14.39,14.38,14.38,201600.0,14.188,14.1979,14.188,14.188,201600.0
2017-05-05 15:00:00,14.38,14.38,14.37,14.38,59056.0,14.188,14.188,14.1781,14.188,59056.0
2017-05-05 15:10:00,14.38,14.39,14.38,14.38,72640.0,14.188,14.1979,14.188,14.188,72640.0
2017-05-05 15:20:00,14.38,14.39,14.38,14.38,86872.0,14.188,14.1979,14.188,14.188,86872.0
2017-05-05 15:30:00,14.38,14.39,14.38,14.38,109632.0,14.188,14.1979,14.188,14.188,109632.0
2017-05-05 15:40:00,14.38,14.41,14.38,14.4,255960.0,14.188,14.2176,14.188,14.2077,255960.0
2017-05-05 15:50:00,14.41,14.44,14.41,14.44,463872.0,14.2176,14.2472,14.2176,14.2472,463872.0
2017-05-08 09:30:00,14.45,14.47,14.42,14.42,331720.0,14.2571,14.2768,14.2275,14.2275,331720.0
2017-05-08 09:40:00,14.42,14.45,14.42,14.45,345984.0,14.2275,14.2571,14.2275,14.2571,345984.0
2017-05-08 09:50:00,14.45,14.45,14.42,14.42,166392.0,14.2571,14.2571,14.2275,14.2275,166392.0
2017-05-08 10:00:00,14.42,14.43,14.41,14.43,62384.0,14.2275,14.2373,14.2176,14.2373,62384.0
2017-05-08 10:10:00,14.44,14.44,14.42,14.43,130720.0,14.2472,14.2472,14.2275,14.2373,130720.0
2017-05-08 10:20:00,14.43,14.43,14.42,14.43,77264.0,14.2373,14.2373,14.2275,14.2373,77264.0
2017-05-08 10:30:00,14.43,14.44,14.42,14.44,150000.0,14.2373,14.2472,14.2275,14.2472,150000.0
2017-05-08 10:40:00,14.44,14.46,14.44,14.46,80328.0,14.2472,14.2669,14.2472,14.2669,80328.0
2017-05-08 10:50:00,14.45,14.45,14.42,14.42,154800.0,14.2571,14.2571,14.2275,14.2275,154800.0
2017-05-08 11:00:00,14.42,14.43,14.42,14.43,11544.0,14.2275,14.2373,14.2275,14.2373,11544.0
2017-05-08 11:10:00,14.43,14.43,14.41,14.41,45440.0,14.2373,14.2373,14.2176,14.2176,45440.0
2017-05-08 11:20:00,14.41,14.41,14.4,14.4,52880.0,14.2176,14.2176,14.2077,14.2077,52880.0
2017-05-08 11:30:00,14.4,14.43,14.4,14.43,70600.0,14.2077,14.2373,14.2077,14.2373,70600.0
2017-05-08 11:40:00,14.43,14.45,14.43,14.45,31152.0,14.2373,14.2571,14.2373,14.2571,31152.0
2017-05-08 11:50:00,14.44,14.44,14.43,14.44,47936.0,14.2472,14.2472,14.2373,14.2472,47936.0
2017-05-08 12:00:00,14.44,14.45,14.43,14.44,32024.0,14.2472,14.2571,14.2373,14.2472,32024.0
2017-05-08 12:10:00,14.44,14.44,14.43,14.43,52000.0,14.2472,14.2472,14.2373,14.2373,52000.0
2017-05-08 12:20:00,14.43,14.45,14.43,14.45,25600.0,14.2373,14.2571,14.2373,14.2571,25600.0
2017-05-08 12:30:00,14.45,14.48,14.45,14.48,112600.0,14.2571,14.2867,14.2571,14.2867,112600.0
2017-05-08 12:40:00,14.47,14.48,14.47,14.48,59200.0,14.2768,14.2867,14.2768,14.2867,59200.0
2017-05-08 12:50:00,14.47,14.47,14.46,14.47,16760.0,14.2768,14.2768,14.2669,14.2768,16760.0
2017-05-08 13:00:00,14.46,14.46,14.45,14.45,40400.0,14.2669,14.2669,14.2571,14.2571,40400.0
2017-05-08 13:10:00,14.46,14.46,14.45,14.46,89800.0,14.2669,14.2669,14.2571,14.2669,89800.0
2017-05-08 13:20:00,14.46,14.47,14.46,14.47,10800.0,14.2669,14.2768,14.2669,14.2768,10800.0
2017-05-08 13:30:00,14.46,14.46,14.45,14.46,37352.0,14.2669,14.2669,14.2571,14.2669,37352.0
2017-05-08 13:40:00,14.46,14.47,14.46,14.47,14072.0,14.2669,14.2768,14.2669,14.2768,14072.0
2017-05-08 13:50:00,14.48,14.48,14.47,14.48,47360.0,14.2867,14.2867,14.2768,14.2867,47360.0
2017-05-08 14:00:00,14.48,14.48,14.48,14.48,19424.0,14.2867,14.2867,14.2867,14.2867,19424.0
2017-05-08 14:10:00,14.48,14.48,14.47,14.47,15048.0,14.2867,14.2867,14.2768,14.2768,15048.0
2017-05-08 14:20:00,14.47,14.47,14.47,14.47,21400.0,14.2768,14.2768,14.2768,14.2768,21400.0
2017-05-08 14:30:00,14.48,14.48,14.47,14.47,8000.0,14.2867,14.2867,14.2768,14.2768,8000.0
2017-05-08 14:40:00,14.47,14.47,14.46,14.46,7200.0,14.2768,14.2768,14.2669,14.2669,7200.0
2017-05-08 14:50:00,14.48,14.48,14.48,14.48,20400.0,14.2867,14.2867,14.2867,14.2867,20400.0
2017-05-08 15:00:00,14.48,14.49,14.47,14.49,77968.0,14.2867,14.2965,14.2768,14.2965,77968.0
2017-05-08 15:10:00,14.49,14.49,14.48,14.48,19760.0,14.2965,14.2965,14.2867,14.2867,19760.0
2017-05-08 15:20:00,14.47,14.48,14.47,14.47,5840.0,14.2768,14.2867,14.2768,14.2768,5840.0
2017-05-08 15:30:00,14.47,14.47,14.46,14.46,37000.0,14.2768,14.2768,14.2669,14.2669,37000.0
2017-05-08 15:40:00,14.45,14.46,14.44,14.44,55736.0,14.2571,14.2669,14.2472,14.2472,55736.0
2017-05-08 15:50:00,14.46,14.5,14.46,14.5,530440.0,14.2669,14.3064,14.2669,14.3064,530440.0
2017-05-09 09:30:00,14.54,14.58,14.52,14.57,365840.0,14.3459,14.3853,14.3261,14.3755,365840.0
2017-05-09 09:40:00,14.57,14.59,14.56,14.59,226560.0,14.3755,14.3952,14.3656,14.3952,226560.0
2017-05-09 09:50:00,14.59,14.61,14.59,14.61,212320.0,14.3952,14.4149,14.3952,14.4149,212320.0
2017-05-09 10:00:00,14.62,14.66,14.62,14.64,338976.0,14.4248,14.4643,14.4248,14.4445,338976.0
2017-05-09 10:10:00,14.64,14.66,14.64,14.65,189992.0,14.4445,14.4643,14.4445,14.4544,189992.0
2017-05-09 10:20:00,14.66,14.66,14.63,14.64,117352.0,14.4643,14.4643,14.4347,14.4445,117352.0
2017-05-09 10:30:00,14.65,14.65,14.64,14.64,95088.0,14.4544,14.4544,14.4445,14.4445,95088.0
2017-05-09 10:40:00,14.65,14.65,14.62,14.62,248624.0,14.4544,14.4544,14.4248,14.4248,248624.0
2017-05-09 10:50:00,14.62,14.63,14.61,14.61,109408.0,14.4248,14.4347,14.4149,14.4149,109408.0
2017-05-09 11:00:00,14.62,14.63,14.61,14.63,119896.0,14.4248,14.4347,14.4149,14.4347,119896.0
2017-05-09 11:10:00,14.63,14.63,14.59,14.6,466952.0,14.4347,14.4347,14.3952,14.4051,466952.0
2017-05-09 11:20:00,14.6,14.62,14.59,14.62,213032.0,14.4051,14.4248,14.3952,14.4248,213032.0
2017-05-09 11:30:00,14.61,14.62,14.61,14.61,10400.0,14.4149,14.4248,14.4149,14.4149,10400.0
2017-05-09 11:40:00,14.61,14.61,14.59,14.59,51184.0,14.4149,14.4149,14.3952,14.3952,51184.0
2017-05-09 11:50:00,14.59,14.6,14.59,14.6,4600.0,14.3952,14.4051,14.3952,14.4051,4600.0
2017-05-09 12:00:00,14.61,14.61,14.6,14.6,53296.0,14.4149,14.4149,14.4051,14.4051,53296.0
2017-05-09 12:10:00,14.62,14.63,14.61,14.63,24216.0,14.4248,14.4347,14.4149,14.4347,24216.0
2017-05-09 12:20:00,14.63,14.63,14.61,14.62,47040.0,14.4347,14.4347,14.4149,14.4248,47040.0
2017-05-09 12:30:00,14.61,14.61,14.6,14.61,11456.0,14.4149,14.4149,14.4051,14.4149,11456.0
2017-05-09 12:40:00,14.62,14.62,14.61,14.62,9760.0,14.4248,14.4248,14.4149,14.4248,9760.0
2017-05-09 12:50:00,14.61,14.61,14.6,14.61,76640.0,14.4149,14.4149,14.4051,14.4149,76640.0
2017-05-09 13:00:00,14.61,14.62,14.61,14.61,13120.0,14.4149,14.4248,14.4149,14.4149,13120.0
2017-05-09 13:10:00,14.61,14.61,14.6,14.6,16600.0,14.4149,14.4149,14.4051,14.4051,16600.0
2017-05-09 13:20:00,14.6,14.6,14.56,14.56,205352.0,14.4051,14.4051,14.3656,14.3656,205352.0
2017-05-09 13:30:00,14.57,14.58,14.57,14.57,48800.0,14.3755,14.3853,14.3755,14.3755,48800.0
2017-05-09 13:40:00,14.57,14.59,14.57,14.59,32000.0,14.3755,14.3952,14.3755,14.3952,32000.0
2017-05-09 13:50:00,14.59,14.59,14.58,14.59,110576.0,14.3952,14.3952,14.3853,14.3952,110576.0
2017-05-09 14:00:00,14.59,14.59,14.57,14.59,24840.0,14.3952,14.3952,14.3755,14.3952,24840.0
2017-05-09 14:10:00,14.58,14.59,14.58,14.59,4000.0,14.3853,14.3952,14.3853,14.3952,4000.0
2017-05-09 14:20:00,14.59,14.59,14.58,14.58,4000.0,14.3952,14.3952,14.3853,14.3853,4000.0
2017-05-09 14:30:00,14.58,14.59,14.58,14.59,14872.0,14.3853,14.3952,14.3853,14.3952,14872.0
2017-05-09 14:40:00,14.58,14.59,14.58,14.59,33880.0,14.3853,14.3952,14.3853,14.3952,33880.0
2017-05-09 14:50:00,14.59,14.6,14.59,14.59,101000.0,14.3952,14.4051,14.3952,14.3952,101000.0
2017-05-09 15:00:00,14.59,14.61,14.59,14.6,41200.0,14.3952,14.4149,14.3952,14.4051,41200.0
2017-05-09 15:10:00,14.6,14.61,14.6,14.6,114624.0,14.4051,14.4149,14.4051,14.4051,114624.0
2017-05-09 15:20:00,14.59,14.61,14.59,14.61,21640.0,14.3952,14.4149,14.3952,14.4149,21640.0
2017-05-09 15:30:00,14.61,14.61,14.56,14.57,127432.0,14.4149,14.4149,14.3656,14.3755,127432.0
2017-05-09 15:40:00,14.57,14.57,14.54,14.56,186272.0,14.3755,14.3755,14.3459,14.3656,186272.0
2017-05-09 15:50:00,14.56,14.6,14.56,14.6,468192.0,14.3656,14.4051,14.3656,14.4051,468192.0
2017-05-10 09:30:00,14.62,14.62,14.56,14.57,370304.0,14.4248,14.4248,14.3656,14.3755,370304.0
2017-05-10 09:40:00,14.57,14.58,14.55,14.56,149384.0,14.3755,14.3853,14.3557,14.3656,149384.0
2017-05-10 09:50:00,14.55,14.56,14.54,14.55,129352.0,14.3557,14.3656,14.3459,14.3557,129352.0
2017-05-10 10:00:00,14.55,14.55,14.53,14.55,230312.0,14.3557,14.3557,14.336,14.3557,230312.0
2017-05-10 10:10:00,14.55,14.56,14.55,14.55,91640.0,14.3557,14.3656,14.3557,14.3557,91640.0
2017-05-10 10:20:00,14.55,14.55,14.52,14.52,172352.0,14.3557,14.3557,14.3261,14.3261,172352.0
2017-05-10 10:30:00,14.53,14.55,14.52,14.54,133040.0,14.336,14.3557,14.3261,14.3459,133040.0
2017-05-10 10:40:00,14.53,14.55,14.53,14.54,64240.0,14.336,14.3557,14.336,14.3459,64240.0
2017-05-10 10:50:00,14.53,14.54,14.52,14.52,147568.0,14.336,14.3459,14.3261,14.3261,147568.0
2017-05-10 11:00:00,14.52,14.55,14.52,14.55,92144.0,14.3261,14.3557,14.3261,14.3557,92144.0
2017-05-10 11:10:00,14.54,14.56,14.54,14.56,77784.0,14.3459,14.3656,14.3459,14.3656,77784.0
2017-05-10 11:20:00,14.56,14.59,14.56,14.58,203600.0,14.3656,14.3952,14.3656,14.3853,203600.0
2017-05-10 11:30:00,14.59,14.59,14.57,14.57,26776.0,14.3952,14.3952,14.3755,14.3755,26776.0
2017-05-10 11:40:00,14.57,14.57,14.56,14.56,54384.0,14.3755,14.3755,14.3656,14.3656,54384.0
2017-05-10 11:50:00,14.56,14.57,14.56,14.57,46400.0,14.3656,14.3755,14.3656,14.3755,46400.0
2017-05-10 12:00:00,14.57,14.58,14.57,14.57,40800.0,14.3755,14.3853,14.3755,14.3755,40800.0
2017-05-10 12:10:00,14.57,14.57,14.56,14.57,16000.0,14.3755,14.3755,14.3656,14.3755,16000.0
2017-05-10 12:20:00,14.58,14.59,14.58,14.59,8352.0,14.3853,14.3952,14.3853,14.3952,8352.0
2017-05-10 12:30:00,14.59,14.6,14.58,14.58,13424.0,14.3952,14.4051,14.3853,14.3853,13424.0
2017-05-10 12:40:00,14.59,14.6,14.59,14.6,14400.0,14.3952,14.4051,14.3952,14.4051,14400.0
2017-05-10 12:50:00,14.6,14.61,14.6,14.6,46000.0,14.4051,14.4149,14.4051,14.4051,46000.0
2017-05-10 13:00:00,14.6,14.61,14.6,14.6,42616.0,14.4051,14.4149,14.4051,14.4051,42616.0
2017-05-10 13:10:00,14.59,14.6,14.59,14.6,71880.0,14.3952,14.4051,14.3952,14.4051,71880.0
2017-05-10 13:20:00,14.6,14.61,14.6,14.61,18376.0,14.4051,14.4149,14.4051,14.4149,18376.0
2017-05-10 13:30:00,14.61,14.61,14.6,14.61,29168.0,14.4149,14.4149,14.4051,14.4149,29168.0
2017-05-10 13:40:00,14.61,14.61,14.61,14.61,7360.0,14.4149,14.4149,14.4149,14.4149,7360.0
2017-05-10 13:50:00,14.61,14.62,14.61,14.61,26400.0,14.4149,14.4248,14.4149,14.4149,26400.0
2017-05-10 14:00:00,14.61,14.62,14.6,14.6,20000.0,14.4149,14.4248,14.4051,14.4051,20000.0
2017-05-10 14:10:00,14.61,14.61,14.6,14.61,72392.0,14.4149,14.4149,14.4051,14.4149,72392.0
2017-05-10 14:20:00,14.61,14.61,14.59,14.59,133360.0,14.4149,14.4149,14.3952,14.3952,133360.0
2017-05-10 14:30:00,14.6,14.61,14.6,14.6,11200.0,14.4051,14.4149,14.4051,14.4051,11200.0
2017-05-10 14:40:00,14.6,14.61,14.6,14.61,24000.0,14.4051,14.4149,14.4051,14.4149,24000.0
2017-05-10 14:50:00,14.61,14.62,14.61,14.62,9936.0,14.4149,14.4248,14.4149,14.4248,9936.0
2017-05-10 15:00:00,14.61,14.62,14.61,14.62,24160.0,14.4149,14.4248,14.4149,14.4248,24160.0
2017-05-10 15:10:00,14.62,14.63,14.62,14.62,25264.0,14.4248,14.4347,14.4248,14.4248,25264.0
2017-05-10 15:20:00,14.61,14.62,14.6,14.6,137768.0,14.4149,14.4248,14.4051,14.4051,137768.0
2017-05-10 15:30:00,14.6,14.6,14.56,14.57,195432.0,14.4051,14.4051,14.3656,14.3755,195432.0
2017-05-10 15:40:00,14.57,14.59,14.57,14.59,114776.0,14.3755,14.3952,14.3755,14.3952,114776.0
2017-05-10 15:50:00,14.6,14.62,14.59,14.61,486576.0,14.4051,14.4248,14.3952,14.4149,486576.0
2017-05-11 09:30:00,14.54,14.56,14.53,14.56,504216.0,14.3459,14.3656,14.336,14.3656,504216.0
2017-05-11 09:40:00,14.55,14.55,14.5,14.5,249968.0,14.3557,14.3557,14.3064,14.3064,249968.0
2017-05-11 09:50:00,14.48,14.49,14.43,14.45,424752.0,14.2867,14.2965,14.2373,14.2571,424752.0
2017-05-11 10:00:00,14.46,14.47,14.42,14.46,238512.0,14.2669,14.2768,14.2275,14.2669,238512.0
2017-05-11 10:10:00,14.46,14.46,14.43,14.43,139376.0,14.2669,14.2669,14.2373,14.2373,139376.0
2017-05-11 10:20:00,14.44,14.44,14.41,14.44,314120.0,14.2472,14.2472,14.2176,14.2472,314120.0
2017-05-11 10:30:00,14.43,14.45,14.4,14.41,203904.0,14.2373,14.2571,14.2077,14.2176,203904.0
2017-05-11 10:40:00,14.42,14.44,14.42,14.43,142408.0,14.2275,14.2472,14.2275,14.2373,142408.0
2017-05-11 10:50:00,14.44,14.44,14.4,14.43,113296.0,14.2472,14.2472,14.2077,14.2373,113296.0
2017-05-11 11:00:00,14.43,14.45,14.43,14.44,172992.0,14.2373,14.2571,14.2373,14.2472,172992.0
2017-05-11 11:10:00,14.45,14.46,14.45,14.45,160512.0,14.2571,14.2669,14.2571,14.2571,160512.0
2017-05-11 11:20:00,14.46,14.47,14.45,14.47,89760.0,14.2669,14.2768,14.2571,14.2768,89760.0
2017-05-11 11:30:00,14.48,14.48,14.47,14.47,142600.0,14.2867,14.2867,14.2768,14.2768,142600.0
2017-05-11 11:40:00,14.47,14.47,14.46,14.47,12000.0,14.2768,14.2768,14.2669,14.2768,12000.0
2017-05-11 11:50:00,14.46,14.47,14.45,14.46,19200.0,14.2669,14.2768,14.2571,14.2669,19200.0
2017-05-11 12:00:00,14.47,14.47,14.47,14.47,132752.0,14.2768,14.2768,14.2768,14.2768,132752.0
2017-05-11 12:10:00,14.47,14.5,14.47,14.5,78544.0,14.2768,14.3064,14.2768,14.3064,78544.0
2017-05-11 12:20:00,14.5,14.5,14.49,14.49,60120.0,14.3064,14.3064,14.2965,14.2965,60120.0
2017-05-11 12:30:00,14.5,14.51,14.5,14.5,31520.0,14.3064,14.3163,14.3064,14.3064,31520.0
2017-05-11 12:40:00,14.5,14.51,14.5,14.5,8896.0,14.3064,14.3163,14.3064,14.3064,8896.0
2017-05-11 12:50:00,14.5,14.5,14.49,14.5,106040.0,14.3064,14.3064,14.2965,14.3064,106040.0
2017-05-11 13:00:00,14.49,14.52,14.49,14.51,55576.0,14.2965,14.3261,14.2965,14.3163,55576.0
2017-05-11 13:10:00,14.51,14.54,14.51,14.54,132056.0,14.3163,14.3459,14.3163,14.3459,132056.0
2017-05-11 13:20:00,14.54,14.54,14.52,14.52,81600.0,14.3459,14.3459,14.3261,14.3261,81600.0
2017-05-11 13:30:00,14.53,14.54,14.53,14.54,37800.0,14.336,14.3459,14.336,14.3459,37800.0
2017-05-11 13:40:00,14.54,14.56,14.54,14.56,120200.0,14.3459,14.3656,14.3459,14.3656,120200.0
2017-05-11 13:50:00,14.56,14.56,14.55,14.56,44000.0,14.3656,14.3656,14.3557,14.3656,44000.0
2017-05-11 14:00:00,14.57,14.57,14.55,14.56,155520.0,14.3755,14.3755,14.3557,14.3656,155520.0
2017-05-11 14:10:00,14.56,14.58,14.55,14.58,498008.0,14.3656,14.3853,14.3557,14.3853,498008.0
2017-05-11 14:20:00,14.58,14.59,14.58,14.58,556256.0,14.3853,14.3952,14.3853,14.3853,556256.0
2017-05-11 14:30:00,14.58,14.58,14.57,14.57,8000.0,14.3853,14.3853,14.3755,14.3755,8000.0
2017-05-11 14:40:00,14.57,14.58,14.56,14.57,42720.0,14.3755,14.3853,14.3656,14.3755,42720.0
2017-05-11 14:50:00,14.57,14.57,14.55,14.56,55440.0,14.3755,14.3755,14.3557,14.3656,55440.0
2017-05-11 15:00:00,14.56,14.56,14.56,14.56,116800.0,14.3656,14.3656,14.3656,14.3656,116800.0
2017-05-11 15:10:00,14.56,14.58,14.56,14.57,30728.0,14.3656,14.3853,14.3656,14.3755,30728.0
2017-05-11 15:20:00,14.56,14.56,14.56,14.56,17600.0,14.3656,14.3656,14.3656,14.3656,17600.0
2017-05-11 15:30:00,14.56,14.59,14.56,14.59,145656.0,14.3656,14.3952,14.3656,14.3952,145656.0
2017-05-11 15:40:00,14.58,14.59,14.58,14.59,154536.0,14.3853,14.3952,14.3853,14.3952,154536.0
2017-05-11 15:50:00,14.59,14.6,14.58,14.59,390248.0,14.3952,14.4051,14.3853,14.3952,390248.0
2017-05-12 09:30:00,14.6,14.64,14.6,14.62,384944.0,14.4051,14.4445,14.4051,14.4248,384944.0
2017-05-12 09:40:00,14.62,14.64,14.61,14.61,273056.0,14.4248,14.4445,14.4149,14.4149,273056.0
2017-05-12 09:50:00,14.61,14.63,14.59,14.61,235520.0,14.4149,14.4347,14.3952,14.4149,235520.0
2017-05-12 10:00:00,14.61,14.62,14.59,14.62,57416.0,14.4149,14.4248,14.3952,14.4248,57416.0
2017-05-12 10:10:00,14.62,14.63,14.61,14.63,132680.0,14.4248,14.4347,14.4149,14.4347,132680.0
2017-05-12 10:20:00,14.63,14.64,14.59,14.59,147768.0,14.4347,14.4445,14.3952,14.3952,147768.0
2017-05-12 10:30:00,14.6,14.61,14.59,14.61,61640.0,14.4051,14.4149,14.3952,14.4149,61640.0
2017-05-12 10:40:00,14.61,14.61,14.59,14.59,115920.0,14.4149,14.4149,14.3952,14.3952,115920.0
2017-05-12 10:50:00,14.59,14.6,14.58,14.6,121720.0,14.3952,14.4051,14.3853,14.4051,121720.0
2017-05-12 11:00:00,14.6,14.62,14.6,14.62,36864.0,14.4051,14.4248,14.4051,14.4248,36864.0
2017-05-12 11:10:00,14.63,14.63,14.61,14.61,20400.0,14.4347,14.4347,14.4149,14.4149,20400.0
2017-05-12 11:20:00,14.62,14.63,14.62,14.63,24760.0,14.4248,14.4347,14.4248,14.4347,24760.0
2017-05-12 11:30:00,14.63,14.65,14.63,14.64,153544.0,14.4347,14.4544,14.4347,14.4445,153544.0
2017-05-12 11:40:00,14.64,14.65,14.64,14.65,19920.0,14.4445,14.4544,14.4445,14.4544,19920.0
2017-05-12 11:50:00,14.64,14.66,14.64,14.66,51592.0,14.4445,14.4643,14.4445,14.4643,51592.0
2017-05-12 12:00:00,14.65,14.66,14.63,14.63,60968.0,14.4544,14.4643,14.4347,14.4347,60968.0
2017-05-12 12:10:00,14.63,14.64,14.63,14.64,9896.0,14.4347,14.4445,14.4347,14.4445,9896.0
2017-05-12 12:20:00,14.64,14.65,14.64,14.64,230400.0,14.4445,14.4544,14.4445,14.4445,230400.0
2017-05-12 12:30:00,14.64,14.64,14.63,14.64,26400.0,14.4445,14.4445,14.4347,14.4445,26400.0
2017-05-12 12:40:00,14.64,14.65,14.64,14.65,20000.0,14.4445,14.4544,14.4445,14.4544,20000.0
2017-05-12 12:50:00,14.64,14.64,14.63,14.64,32000.0,14.4445,14.4445,14.4347,14.4445,32000.0
2017-05-12 13:00:00,14.64,14.64,14.63,14.63,128304.0,14.4445,14.4445,14.4347,14.4347,128304.0
2017-05-12 13:10:00,14.63,14.64,14.63,14.63,66880.0,14.4347,14.4445,14.4347,14.4347,66880.0
2017-05-12 13:20:00,14.63,14.64,14.63,14.63,8096.0,14.4347,14.4445,14.4347,14.4347,8096.0
2017-05-12 13:30:00,14.63,14.63,14.63,14.63,16800.0,14.4347,14.4347,14.4347,14.4347,16800.0
2017-05-12 13:40:00,14.64,14.64,14.63,14.64,16872.0,14.4445,14.4445,14.4347,14.4445,16872.0
2017-05-12 13:50:00,14.65,14.66,14.65,14.65,21960.0,14.4544,14.4643,14.4544,14.4544,21960.0
2017-05-12 14:00:00,14.66,14.66,14.65,14.66,38448.0,14.4643,14.4643,14.4544,14.4643,38448.0
2017-05-12 14:10:00,14.65,14.65,14.65,14.65,5112.0,14.4544,14.4544,14.4544,14.4544,5112.0
2017-05-12 14:20:00,14.65,14.65,14.65,14.65,2400.0,14.4544,14.4544,14.4544,14.4544,2400.0
2017-05-12 14:30:00,14.64,14.65,14.64,14.65,24000.0,14.4445,14.4544,14.4445,14.4544,24000.0
2017-05-12 14:40:00,14.65,14.66,14.65,14.66,10600.0,14.4544,14.4643,14.4544,14.4643,10600.0
2017-05-12 14:50:00,14.65,14.65,14.65,14.65,11200.0,14.4544,14.4544,14.4544,14.4544,11200.0
2017-05-12 15:00:00,14.65,14.65,14.64,14.64,30200.0,14.4544,14.4544,14.4445,14.4445,30200.0
2017-05-12 15:10:00,14.64,14.64,14.63,14.64,56928.0,14.4445,14.4445,14.4347,14.4445,56928.0
2017-05-12 15:20:00,14.64,14.65,14.63,14.63,28800.0,14.4445,14.4544,14.4347,14.4347,28800.0
2017-05-12 15:30:00,14.62,14.63,14.61,14.63,38424.0,14.4248,14.4347,14.4149,14.4347,38424.0
2017-05-12 15:40:00,14.63,14.65,14.63,14.63,83040.0,14.4347,14.4544,14.4347,14.4347,83040.0
2017-05-12 15:50:00,14.64,14.66,14.64,14.66,380248.0,14.4445,14.4643,14.4445,14.4643,380248.0
2017-05-15 09:30:00,14.67,14.7,14.65,14.68,319056.0,14.4741,14.5037,14.4544,14.484,319056.0
2017-05-15 09:40:00,14.69,14.73,14.69,14.72,287328.0,14.4939,14.5333,14.4939,14.5235,287328.0
2017-05-15 09:50:00,14.72,14.73,14.7,14.72,132256.0,14.5235,14.5333,14.5037,14.5235,132256.0
2017-05-15 10:00:00,14.72,14.73,14.69,14.7,98712.0,14.5235,14.5333,14.4939,14.5037,98712.0
2017-05-15 10:10:00,14.71,14.71,14.69,14.69,131968.0,14.5136,14.5136,14.4939,14.4939,131968.0
2017-05-15 10:20:00,14.69,14.72,14.69,14.72,67328.0,14.4939,14.5235,14.4939,14.5235,67328.0
2017-05-15 10:30:00,14.72,14.72,14.71,14.71,86688.0,14.5235,14.5235,14.5136,14.5136,86688.0
2017-05-15 10:40:00,14.72,14.74,14.72,14.74,31192.0,14.5235,14.5432,14.5235,14.5432,31192.0
2017-05-15 10:50:00,14.73,14.76,14.73,14.75,178464.0,14.5333,14.5629,14.5333,14.5531,178464.0
2017-05-15 11:00:00,14.75,14.76,14.74,14.75,131936.0,14.5531,14.5629,14.5432,14.5531,131936.0
2017-05-15 11:10:00,14.75,14.75,14.72,14.72,113200.0,14.5531,14.5531,14.5235,14.5235,113200.0
2017-05-15 11:20:00,14.72,14.73,14.72,14.72,88072.0,14.5235,14.5333,14.5235,14.5235,88072.0
2017-05-15 11:30:00,14.71,14.72,14.71,14.72,10400.0,14.5136,14.5235,14.5136,14.5235,10400.0
2017-05-15 11:40:00,14.72,14.72,14.71,14.71,69600.0,14.5235,14.5235,14.5136,14.5136,69600.0
2017-05-15 11:50:00,14.71,14.71,14.69,14.69,20736.0,14.5136,14.5136,14.4939,14.4939,20736.0
2017-05-15 12:00:00,14.7,14.71,14.7,14.71,18400.0,14.5037,14.5136,14.5037,14.5136,18400.0
2017-05-15 12:10:00,14.71,14.71,14.7,14.7,26424.0,14.5136,14.5136,14.5037,14.5037,26424.0
2017-05-15 12:20:00,14.7,14.7,14.68,14.68,36800.0,14.5037,14.5037,14.484,14.484,36800.0
2017-05-15 12:30:00,14.69,14.7,14.68,14.7,61760.0,14.4939,14.5037,14.484,14.5037,61760.0
2017-05-15 12:40:00,14.7,14.7,14.69,14.7,12000.0,14.5037,14.5037,14.4939,14.5037,12000.0
2017-05-15 12:50:00,14.7,14.7,14.69,14.69,40184.0,14.5037,14.5037,14.4939,14.4939,40184.0
2017-05-15 13:00:00,14.7,14.71,14.7,14.71,64680.0,14.5037,14.5136,14.5037,14.5136,64680.0
2017-05-15 13:10:00,14.71,14.72,14.71,14.72,55120.0,14.5136,14.5235,14.5136,14.5235,55120.0
2017-05-15 13:20:00,14.72,14.72,14.71,14.72,102440.0,14.5235,14.5235,14.5136,14.5235,102440.0
2017-05-15 13:30:00,14.72,14.73,14.72,14.72,66120.0,14.5235,14.5333,14.5235,14.5235,66120.0
2017-05-15 13:40:00,14.72,14.73,14.72,14.73,29608.0,14.5235,14.5333,14.5235,14.5333,29608.0
2017-05-15 13:50:00,14.73,14.74,14.73,14.74,37600.0,14.5333,14.5432,14.5333,14.5432,37600.0
2017-05-15 14:00:00,14.73,14.73,14.72,14.73,28416.0,14.5333,14.5333,14.5235,14.5333,28416.0
2017-05-15 14:10:00,14.73,14.74,14.73,14.73,27816.0,14.5333,14.5432,14.5333,14.5333,27816.0
2017-05-15 14:20:00,14.72,14.72,14.7,14.7,336720.0,14.5235,14.5235,14.5037,14.5037,336720.0
2017-05-15 14:30:00,14.7,14.72,14.7,14.72,71240.0,14.5037,14.5235,14.5037,14.5235,71240.0
2017-05-15 14:40:00,14.72,14.72,14.72,14.72,21600.0,14.5235,14.5235,14.5235,14.5235,21600.0
2017-05-15 14:50:00,14.72,14.73,14.72,14.72,13600.0,14.5235,14.5333,14.5235,14.5235,13600.0
2017-05-15 15:00:00,14.73,14.73,14.73,14.73,87680.0,14.5333,14.5333,14.5333,14.5333,87680.0
2017-05-15 15:10:00,14.73,14.73,14.72,14.72,17840.0,14.5333,14.5333,14.5235,14.5235,17840.0
2017-05-15 15:20:00,14.72,14.73,14.72,14.73,31200.0,14.5235,14.5333,14.5235,14.5333,31200.0
2017-05-15 15:30:00,14.73,14.73,14.71,14.71,46280.0,14.5333,14.5333,14.5136,14.5136,46280.0
2017-05-15 15:40:00,14.71,14.73,14.71,14.73,66280.0,14.5136,14.5333,14.5136,14.5333,66280.0
2017-05-15 15:50:00,14.74,14.75,14.74,14.75,346248.0,14.5432,14.5531,14.5432,14.5531,346248.0
2017-05-16 09:30:00,14.82,14.82,14.78,14.78,306816.0,14.6221,14.6221,14.5827,14.5827,306816.0
2017-05-16 09:40:00,14.78,14.81,14.78,14.81,138208.0,14.5827,14.6123,14.5827,14.6123,138208.0
2017-05-16 09:50:00,14.81,14.83,14.81,14.82,349928.0,14.6123,14.632,14.6123,14.6221,349928.0
2017-05-16 10:00:00,14.82,14.83,14.82,14.82,121792.0,14.6221,14.632,14.6221,14.6221,121792.0
2017-05-16 10:10:00,14.82,14.82,14.81,14.81,45904.0,14.6221,14.6221,14.6123,14.6123,45904.0
2017-05-16 10:20:00,14.82,14.82,14.74,14.75,293912.0,14.6221,14.6221,14.5432,14.5531,293912.0
2017-05-16 10:30:00,14.75,14.77,14.75,14.77,100080.0,14.5531,14.5728,14.5531,14.5728,100080.0
2017-05-16 10:40:00,14.77,14.77,14.74,14.77,143352.0,14.5728,14.5728,14.5432,14.5728,143352.0
2017-05-16 10:50:00,14.77,14.78,14.77,14.78,38960.0,14.5728,14.5827,14.5728,14.5827,38960.0
2017-05-16 11:00:00,14.78,14.81,14.77,14.81,372400.0,14.5827,14.6123,14.5728,14.6123,372400.0
2017-05-16 11:10:00,14.81,14.81,14.8,14.8,56320.0,14.6123,14.6123,14.6024,14.6024,56320.0
2017-05-16 11:20:00,14.81,14.81,14.8,14.8,94344.0,14.6123,14.6123,14.6024,14.6024,94344.0
2017-05-16 11:30:00,14.8,14.8,14.79,14.8,18400.0,14.6024,14.6024,14.5925,14.6024,18400.0
2017-05-16 11:40:00,14.8,14.82,14.79,14.82,46000.0,14.6024,14.6221,14.5925,14.6221,46000.0
2017-05-16 11:50:00,14.82,14.84,14.82,14.82,166688.0,14.6221,14.6419,14.6221,14.6221,166688.0
2017-05-16 12:00:00,14.82,14.82,14.81,14.82,19200.0,14.6221,14.6221,14.6123,14.6221,19200.0
2017-05-16 12:10:00,14.82,14.83,14.82,14.83,15200.0,14.6221,14.632,14.6221,14.632,15200.0
2017-05-16 12:20:00,14.83,14.85,14.83,14.84,64760.0,14.632,14.6517,14.632,14.6419,64760.0
2017-05-16 12:30:00,14.84,14.84,14.83,14.84,69512.0,14.6419,14.6419,14.632,14.6419,69512.0
2017-05-16 12:40:00,14.84,14.84,14.84,14.84,17200.0,14.6419,14.6419,14.6419,14.6419,17200.0
2017-05-16 12:50:00,14.85,14.85,14.85,14.85,50800.0,14.6517,14.6517,14.6517,14.6517,50800.0
2017-05-16 13:00:00,14.84,14.84,14.82,14.84,48560.0,14.6419,14.6419,14.6221,14.6419,48560.0
2017-05-16 13:10:00,14.84,14.85,14.84,14.85,21560.0,14.6419,14.6517,14.6419,14.6517,21560.0
2017-05-16 13:20:00,14.85,14.85,14.84,14.84,24400.0,14.6517,14.6517,14.6419,14.6419,24400.0
2017-05-16 13:30:00,14.83,14.84,14.83,14.83,19600.0,14.632,14.6419,14.632,14.632,19600.0
2017-05-16 13:40:00,14.83,14.84,14.83,14.84,32632.0,14.632,14.6419,14.632,14.6419,32632.0
2017-05-16 13:50:00,14.85,14.85,14.85,14.85,19200.0,14.6517,14.6517,14.6517,14.6517,19200.0
2017-05-16 14:00:00,14.83,14.84,14.83,14.84,5600.0,14.632,14.6419,14.632,14.6419,5600.0
2017-05-16 14:10:00,14.83,14.84,14.83,14.83,16800.0,14.632,14.6419,14.632,14.632,16800.0
2017-05-16 14:20:00,14.83,14.83,14.81,14.82,90936.0,14.632,14.632,14.6123,14.6221,90936.0
2017-05-16 14:30:00,14.82,14.83,14.82,14.83,2400.0,14.6221,14.632,14.6221,14.632,2400.0
2017-05-16 14:40:00,14.83,14.83,14.83,14.83,5600.0,14.632,14.632,14.632,14.632,5600.0
2017-05-16 14:50:00,14.83,14.84,14.82,14.82,56488.0,14.632,14.6419,14.6221,14.6221,56488.0
2017-05-16 15:00:00,14.83,14.83,14.82,14.83,73488.0,14.632,14.632,14.6221,14.632,73488.0
2017-05-16 15:10:00,14.83,14.84,14.83,14.84,184880.0,14.632,14.6419,14.632,14.6419,184880.0
2017-05-16 15:20:00,14.84,14.84,14.83,14.84,41200.0,14.6419,14.6419,14.632,14.6419,41200.0
2017-05-16 15:30:00,14.84,14.85,14.84,14.85,58560.0,14.6419,14.6517,14.6419,14.6517,58560.0
2017-05-16 15:40:00,14.85,14.86,14.85,14.85,67920.0,14.6517,14.6616,14.6517,14.6517,67920.0
2017-05-16 15:50:00,14.85,14.87,14.85,14.87,235792.0,14.6517,14.6715,14.6517,14.6715,235792.0
2017-05-17 09:30:00,14.63,14.68,14.62,14.67,1014064.0,14.4347,14.484,14.4248,14.4741,1014064.0
2017-05-17 09:40:00,14.67,14.69,14.65,14.65,450672.0,14.4741,14.4939,14.4544,14.4544,450672.0
2017-05-17 09:50:00,14.65,14.65,14.55,14.55,682512.0,14.4544,14.4544,14.3557,14.3557,682512.0
2017-05-17 10:00:00,14.55,14.56,14.49,14.56,869136.0,14.3557,14.3656,14.2965,14.3656,869136.0
2017-05-17 10:10:00,14.56,14.56,14.5,14.56,258840.0,14.3656,14.3656,14.3064,14.3656,258840.0
2017-05-17 10:20:00,14.55,14.55,14.51,14.52,157096.0,14.3557,14.3557,14.3163,14.3261,157096.0
2017-05-17 10:30:00,14.52,14.53,14.45,14.47,356928.0,14.3261,14.336,14.2571,14.2768,356928.0
2017-05-17 10:40:00,14.47,14.51,14.46,14.47,238816.0,14.2768,14.3163,14.2669,14.2768,238816.0
2017-05-17 10:50:00,14.48,14.48,14.35,14.36,690816.0,14.2867,14.2867,14.1584,14.1683,690816.0
2017-05-17 11:00:00,14.37,14.38,14.32,14.35,287632.0,14.1781,14.188,14.1288,14.1584,287632.0
2017-05-17 11:10:00,14.35,14.43,14.35,14.42,356056.0,14.1584,14.2373,14.1584,14.2275,356056.0
2017-05-17 11:20:00,14.41,14.41,14.39,14.39,91576.0,14.2176,14.2176,14.1979,14.1979,91576.0
2017-05-17 11:30:00,14.4,14.42,14.37,14.42,139136.0,14.2077,14.2275,14.1781,14.2275,139136.0
2017-05-17 11:40:00,14.42,14.45,14.42,14.44,265520.0,14.2275,14.2571,14.2275,14.2472,265520.0
2017-05-17 11:50:00,14.44,14.45,14.41,14.45,129736.0,14.2472,14.2571,14.2176,14.2571,129736.0
2017-05-17 12:00:00,14.45,14.45,14.42,14.43,81256.0,14.2571,14.2571,14.2275,14.2373,81256.0
2017-05-17 12:10:00,14.44,14.44,14.4,14.4,156920.0,14.2472,14.2472,14.2077,14.2077,156920.0
2017-05-17 12:20:00,14.41,14.42,14.4,14.4,72000.0,14.2176,14.2275,14.2077,14.2077,72000.0
2017-05-17 12:30:00,14.4,14.43,14.38,14.42,133912.0,14.2077,14.2373,14.188,14.2275,133912.0
2017-05-17 12:40:00,14.43,14.44,14.43,14.44,40256.0,14.2373,14.2472,14.2373,14.2472,40256.0
2017-05-17 12:50:00,14.43,14.45,14.43,14.45,106048.0,14.2373,14.2571,14.2373,14.2571,106048.0
2017-05-17 13:00:00,14.45,14.45,14.41,14.42,97608.0,14.2571,14.2571,14.2176,14.2275,97608.0
2017-05-17 13:10:00,14.42,14.43,14.4,14.42,120800.0,14.2275,14.2373,14.2077,14.2275,120800.0
2017-05-17 13:20:00,14.41,14.42,14.39,14.41,72400.0,14.2176,14.2275,14.1979,14.2176,72400.0
2017-05-17 13:30:00,14.4,14.4,14.37,14.39,58160.0,14.2077,14.2077,14.1781,14.1979,58160.0
2017-05-17 13:40:00,14.38,14.38,14.34,14.37,179112.0,14.188,14.188,14.1485,14.1781,179112.0
2017-05-17 13:50:00,14.37,14.38,14.33,14.35,92624.0,14.1781,14.188,14.1387,14.1584,92624.0
2017-05-17 14:00:00,14.35,14.38,14.35,14.36,187744.0,14.1584,14.188,14.1584,14.1683,187744.0
2017-05-17 14:10:00,14.36,14.36,14.29,14.3,331272.0,14.1683,14.1683,14.0992,14.1091,331272.0
2017-05-17 14:20:00,14.31,14.32,14.27,14.27,459264.0,14.1189,14.1288,14.0795,14.0795,459264.0
2017-05-17 14:30:00,14.27,14.29,14.23,14.23,476064.0,14.0795,14.0992,14.04,14.04,476064.0
2017-05-17 14:40:00,14.24,14.25,14.18,14.21,609216.0,14.0499,14.0597,13.9907,14.0203,609216.0
2017-05-17 14:50:00,14.2,14.26,14.2,14.25,236664.0,14.0104,14.0696,14.0104,14.0597,236664.0
2017-05-17 15:00:00,14.24,14.26,14.23,14.24,159840.0,14.0499,14.0696,14.04,14.0499,159840.0
2017-05-17 15:10:00,14.24,14.27,14.21,14.27,130496.0,14.0499,14.0795,14.0203,14.0795,130496.0
2017-05-17 15:20:00,14.27,14.29,14.24,14.24,242200.0,14.0795,14.0992,14.0499,14.0499,242200.0
2017-05-17 15:30:00,14.24,14.27,14.23,14.24,83840.0,14.0499,14.0795,14.04,14.0499,83840.0
2017-05-17 15:40:00,14.24,14.24,14.13,14.15,429768.0,14.0499,14.0499,13.9413,13.9611,429768.0
2017-05-17 15:50:00,14.15,14.17,14.11,14.12,1050336.0,13.9611,13.9808,13.9216,13.9315,1050336.0
2017-05-18 09:30:00,14.11,14.22,14.07,14.2,880112.0,13.9216,14.0301,13.8821,14.0104,880112.0
2017-05-18 09:40:00,14.2,14.25,14.16,14.21,470008.0,14.0104,14.0597,13.9709,14.0203,470008.0
2017-05-18 09:50:00,14.22,14.23,14.18,14.21,331992.0,14.0301,14.04,13.9907,14.0203,331992.0
2017-05-18 10:00:00,14.21,14.34,14.21,14.33,832576.0,14.0203,14.1485,14.0203,14.1387,832576.0
2017-05-18 10:10:00,14.33,14.38,14.33,14.35,966528.0,14.1387,14.188,14.1387,14.1584,966528.0
2017-05-18 10:20:00,14.35,14.38,14.33,14.35,529496.0,14.1584,14.188,14.1387,14.1584,529496.0
2017-05-18 10:30:00,14.35,14.39,14.35,14.37,363048.0,14.1584,14.1979,14.1584,14.1781,363048.0
2017-05-18 10:40:00,14.37,14.38,14.33,14.34,193696.0,14.1781,14.188,14.1387,14.1485,193696.0
2017-05-18 10:50:00,14.34,14.34,14.31,14.34,124952.0,14.1485,14.1485,14.1189,14.1485,124952.0
2017-05-18 11:00:00,14.34,14.37,14.31,14.34,127736.0,14.1485,14.1781,14.1189,14.1485,127736.0
2017-05-18 11:10:00,14.34,14.35,14.32,14.35,85280.0,14.1485,14.1584,14.1288,14.1584,85280.0
2017-05-18 11:20:00,14.34,14.37,14.34,14.35,132464.0,14.1485,14.1781,14.1485,14.1584,132464.0
2017-05-18 11:30:00,14.35,14.36,14.29,14.3,204840.0,14.1584,14.1683,14.0992,14.1091,204840.0
2017-05-18 11:40:00,14.3,14.31,14.28,14.3,259600.0,14.1091,14.1189,14.0893,14.1091,259600.0
2017-05-18 11:50:00,14.3,14.3,14.24,14.24,134080.0,14.1091,14.1091,14.0499,14.0499,134080.0
2017-05-18 12:00:00,14.24,14.25,14.21,14.22,171128.0,14.0499,14.0597,14.0203,14.0301,171128.0
2017-05-18 12:10:00,14.22,14.25,14.22,14.23,121440.0,14.0301,14.0597,14.0301,14.04,121440.0
2017-05-18 12:20:00,14.23,14.29,14.23,14.28,147440.0,14.04,14.0992,14.04,14.0893,147440.0
2017-05-18 12:30:00,14.28,14.32,14.28,14.3,166856.0,14.0893,14.1288,14.0893,14.1091,166856.0
2017-05-18 12:40:00,14.29,14.29,14.27,14.27,160912.0,14.0992,14.0992,14.0795,14.0795,160912.0
2017-05-18 12:50:00,14.26,14.28,14.25,14.28,90696.0,14.0696,14.0893,14.0597,14.0893,90696.0
2017-05-18 13:00:00,14.28,14.29,14.25,14.25,146096.0,14.0893,14.0992,14.0597,14.0597,146096.0
2017-05-18 13:10:00,14.25,14.29,14.25,14.28,274088.0,14.0597,14.0992,14.0597,14.0893,274088.0
2017-05-18 13:20:00,14.28,14.29,14.27,14.27,61600.0,14.0893,14.0992,14.0795,14.0795,61600.0
2017-05-18 13:30:00,14.27,14.29,14.26,14.29,115200.0,14.0795,14.0992,14.0696,14.0992,115200.0
2017-05-18 13:40:00,14.29,14.31,14.29,14.3,131800.0,14.0992,14.1189,14.0992,14.1091,131800.0
2017-05-18 13:50:00,14.3,14.37,14.3,14.34,272560.0,14.1091,14.1781,14.1091,14.1485,272560.0
2017-05-18 14:00:00,14.35,14.42,14.34,14.42,446664.0,14.1584,14.2275,14.1485,14.2275,446664.0
2017-05-18 14:10:00,14.42,14.42,14.38,14.38,114104.0,14.2275,14.2275,14.188,14.188,114104.0
2017-05-18 14:20:00,14.39,14.42,14.39,14.41,47920.0,14.1979,14.2275,14.1979,14.2176,47920.0
2017-05-18 14:30:00,14.43,14.45,14.42,14.44,296448.0,14.2373,14.2571,14.2275,14.2472,296448.0
2017-05-18 14:40:00,14.43,14.43,14.4,14.4,293304.0,14.2373,14.2373,14.2077,14.2077,293304.0
2017-05-18 14:50:00,14.41,14.41,14.37,14.37,192696.0,14.2176,14.2176,14.1781,14.1781,192696.0
2017-05-18 15:00:00,14.37,14.4,14.37,14.4,130240.0,14.1781,14.2077,14.1781,14.2077,130240.0
2017-05-18 15:10:00,14.4,14.4,14.37,14.38,196520.0,14.2077,14.2077,14.1781,14.188,196520.0
2017-05-18 15:20:00,14.37,14.39,14.35,14.36,81856.0,14.1781,14.1979,14.1584,14.1683,81856.0
2017-05-18 15:30:00,14.37,14.38,14.35,14.37,145664.0,14.1781,14.188,14.1584,14.1781,145664.0
2017-05-18 15:40:00,14.37,14.4,14.34,14.4,181768.0,14.1781,14.2077,14.1485,14.2077,181768.0
2017-05-18 15:50:00,14.4,14.42,14.35,14.36,1216920.0,14.2077,14.2275,14.1584,14.1683,1216920.0
2017-05-19 09:30:00,14.46,14.53,14.45,14.53,646680.0,14.2669,14.336,14.2571,14.336,646680.0
2017-05-19 09:40:00,14.52,14.53,14.5,14.52,544120.0,14.3261,14.336,14.3064,14.3261,544120.0
2017-05-19 09:50:00,14.53,14.56,14.52,14.52,312128.0,14.336,14.3656,14.3261,14.3261,312128.0
2017-05-19 10:00:00,14.52,14.53,14.52,14.53,125440.0,14.3261,14.336,14.3261,14.336,125440.0
2017-05-19 10:10:00,14.54,14.55,14.53,14.53,298704.0,14.3459,14.3557,14.336,14.336,298704.0
2017-05-19 10:20:00,14.54,14.57,14.53,14.55,155408.0,14.3459,14.3755,14.336,14.3557,155408.0
2017-05-19 10:30:00,14.56,14.56,14.54,14.54,118760.0,14.3656,14.3656,14.3459,14.3459,118760.0
2017-05-19 10:40:00,14.53,14.55,14.53,14.55,76432.0,14.336,14.3557,14.336,14.3557,76432.0
2017-05-19 10:50:00,14.56,14.56,14.55,14.56,100936.0,14.3656,14.3656,14.3557,14.3656,100936.0
2017-05-19 11:00:00,14.56,14.57,14.55,14.57,191592.0,14.3656,14.3755,14.3557,14.3755,191592.0
2017-05-19 11:10:00,14.56,14.58,14.56,14.56,65608.0,14.3656,14.3853,14.3656,14.3656,65608.0
2017-05-19 11:20:00,14.55,14.55,14.53,14.54,40800.0,14.3557,14.3557,14.336,14.3459,40800.0
2017-05-19 11:30:00,14.54,14.54,14.53,14.54,91768.0,14.3459,14.3459,14.336,14.3459,91768.0
2017-05-19 11:40:00,14.54,14.54,14.53,14.53,28416.0,14.3459,14.3459,14.336,14.336,28416.0
2017-05-19 11:50:00,14.54,14.55,14.53,14.55,228536.0,14.3459,14.3557,14.336,14.3557,228536.0
2017-05-19 12:00:00,14.56,14.57,14.56,14.57,292928.0,14.3656,14.3755,14.3656,14.3755,292928.0
2017-05-19 12:10:00,14.57,14.57,14.56,14.56,135624.0,14.3755,14.3755,14.3656,14.3656,135624.0
2017-05-19 12:20:00,14.56,14.57,14.56,14.57,73640.0,14.3656,14.3755,14.3656,14.3755,73640.0
2017-05-19 12:30:00,14.57,14.59,14.57,14.58,35760.0,14.3755,14.3952,14.3755,14.3853,35760.0
2017-05-19 12:40:00,14.58,14.58,14.57,14.58,132032.0,14.3853,14.3853,14.3755,14.3853,132032.0
2017-05-19 12:50:00,14.58,14.6,14.58,14.59,189360.0,14.3853,14.4051,14.3853,14.3952,189360.0
2017-05-19 13:00:00,14.58,14.59,14.57,14.57,83376.0,14.3853,14.3952,14.3755,14.3755,83376.0
2017-05-19 13:10:00,14.58,14.58,14.57,14.58,22400.0,14.3853,14.3853,14.3755,14.3853,22400.0
2017-05-19 13:20:00,14.58,14.58,14.57,14.58,167120.0,14.3853,14.3853,14.3755,14.3853,167120.0
2017-05-19 13:30:00,14.57,14.57,14.57,14.57,42000.0,14.3755,14.3755,14.3755,14.3755,42000.0
2017-05-19 13:40:00,14.57,14.57,14.56,14.57,24680.0,14.3755,14.3755,14.3656,14.3755,24680.0
2017-05-19 13:50:00,14.56,14.56,14.56,14.56,10440.0,14.3656,14.3656,14.3656,14.3656,10440.0
2017-05-19 14:00:00,14.56,14.58,14.55,14.55,72792.0,14.3656,14.3853,14.3557,14.3557,72792.0
2017-05-19 14:10:00,14.55,14.56,14.55,14.56,28800.0,14.3557,14.3656,14.3557,14.3656,28800.0
2017-05-19 14:20:00,14.56,14.57,14.56,14.57,29920.0,14.3656,14.3755,14.3656,14.3755,29920.0
2017-05-19 14:30:00,14.57,14.59,14.57,14.59,49512.0,14.3755,14.3952,14.3755,14.3952,49512.0
2017-05-19 14:40:00,14.59,14.59,14.57,14.58,84816.0,14.3952,14.3952,14.3755,14.3853,84816.0
2017-05-19 14:50:00,14.58,14.58,14.57,14.57,47200.0,14.3853,14.3853,14.3755,14.3755,47200.0
2017-05-19 15:00:00,14.56,14.57,14.5,14.5,147336.0,14.3656,14.3755,14.3064,14.3064,147336.0
2017-05-19 15:10:00,14.5,14.53,14.49,14.5,137480.0,14.3064,14.336,14.2965,14.3064,137480.0
2017-05-19 15:20:00,14.5,14.52,14.48,14.5,331472.0,14.3064,14.3261,14.2867,14.3064,331472.0
2017-05-19 15:30:00,14.49,14.5,14.47,14.5,187992.0,14.2965,14.3064,14.2768,14.3064,187992.0
2017-05-19 15:40:00,14.5,14.5,14.47,14.47,188552.0,14.3064,14.3064,14.2768,14.2768,188552.0
2017-05-19 15:50:00,14.47,14.49,14.47,14.48,664472.0,14.2768,14.2965,14.2768,14.2867,664472.0
2017-05-22 09:30:00,14.54,14.63,14.53,14.62,454200.0,14.3459,14.4347,14.336,14.4248,454200.0
2017-05-22 09:40:00,14.62,14.64,14.61,14.63,392464.0,14.4248,14.4445,14.4149,14.4347,392464.0
2017-05-22 09:50:00,14.63,14.64,14.62,14.63,94360.0,14.4347,14.4445,14.4248,14.4347,94360.0
2017-05-22 10:00:00,14.63,14.65,14.62,14.62,93352.0,14.4347,14.4544,14.4248,14.4248,93352.0
2017-05-22 10:10:00,14.62,14.63,14.62,14.63,102264.0,14.4248,14.4347,14.4248,14.4347,102264.0
2017-05-22 10:20:00,14.63,14.64,14.62,14.64,124840.0,14.4347,14.4445,14.4248,14.4445,124840.0
2017-05-22 10:30:00,14.64,14.65,14.62,14.63,180264.0,14.4445,14.4544,14.4248,14.4347,180264.0
2017-05-22 10:40:00,14.64,14.65,14.62,14.62,107680.0,14.4445,14.4544,14.4248,14.4248,107680.0
2017-05-22 10:50:00,14.62,14.63,14.62,14.63,69608.0,14.4248,14.4347,14.4248,14.4347,69608.0
2017-05-22 11:00:00,14.62,14.63,14.62,14.63,27200.0,14.4248,14.4347,14.4248,14.4347,27200.0
2017-05-22 11:10:00,14.64,14.66,14.62,14.66,94832.0,14.4445,14.4643,14.4248,14.4643,94832.0
2017-05-22 11:20:00,14.66,14.66,14.65,14.66,187760.0,14.4643,14.4643,14.4544,14.4643,187760.0
2017-05-22 11:30:00,14.66,14.66,14.65,14.66,50328.0,14.4643,14.4643,14.4544,14.4643,50328.0
2017-05-22 11:40:00,14.66,14.66,14.65,14.65,18024.0,14.4643,14.4643,14.4544,14.4544,18024.0
2017-05-22 11:50:00,14.65,14.68,14.65,14.68,125848.0,14.4544,14.484,14.4544,14.484,125848.0
2017-05-22 12:00:00,14.68,14.68,14.67,14.67,45248.0,14.484,14.484,14.4741,14.4741,45248.0
2017-05-22 12:10:00,14.68,14.71,14.68,14.7,195448.0,14.484,14.5136,14.484,14.5037,195448.0
2017-05-22 12:20:00,14.7,14.7,14.69,14.7,39800.0,14.5037,14.5037,14.4939,14.5037,39800.0
2017-05-22 12:30:00,14.7,14.7,14.69,14.7,31544.0,14.5037,14.5037,14.4939,14.5037,31544.0
2017-05-22 12:40:00,14.69,14.7,14.69,14.7,34064.0,14.4939,14.5037,14.4939,14.5037,34064.0
2017-05-22 12:50:00,14.7,14.7,14.69,14.69,98488.0,14.5037,14.5037,14.4939,14.4939,98488.0
2017-05-22 13:00:00,14.69,14.7,14.69,14.7,12800.0,14.4939,14.5037,14.4939,14.5037,12800.0
2017-05-22 13:10:00,14.7,14.7,14.69,14.69,16000.0,14.5037,14.5037,14.4939,14.4939,16000.0
2017-05-22 13:20:00,14.69,14.69,14.68,14.69,4800.0,14.4939,14.4939,14.484,14.4939,4800.0
2017-05-22 13:30:00,14.7,14.7,14.68,14.68,29200.0,14.5037,14.5037,14.484,14.484,29200.0
2017-05-22 13:40:00,14.68,14.68,14.67,14.68,59536.0,14.484,14.484,14.4741,14.484,59536.0
2017-05-22 13:50:00,14.68,14.69,14.68,14.68,11600.0,14.484,14.4939,14.484,14.484,11600.0
2017-05-22 14:00:00,14.67,14.67,14.67,14.67,64800.0,14.4741,14.4741,14.4741,14.4741,64800.0
2017-05-22 14:10:00,14.68,14.69,14.67,14.69,94296.0,14.484,14.4939,14.4741,14.4939,94296.0
2017-05-22 14:20:00,14.69,14.7,14.68,14.69,70664.0,14.4939,14.5037,14.484,14.4939,70664.0
2017-05-22 14:30:00,14.7,14.71,14.7,14.71,55448.0,14.5037,14.5136,14.5037,14.5136,55448.0
2017-05-22 14:40:00,14.71,14.71,14.7,14.71,18240.0,14.5136,14.5136,14.5037,14.5136,18240.0
2017-05-22 14:50:00,14.71,14.71,14.7,14.7,74200.0,14.5136,14.5136,14.5037,14.5037,74200.0
2017-05-22 15:00:00,14.71,14.72,14.71,14.71,19096.0,14.5136,14.5235,14.5136,14.5136,19096.0
2017-05-22 15:10:00,14.71,14.72,14.71,14.71,30400.0,14.5136,14.5235,14.5136,14.5136,30400.0
2017-05-22 15:20:00,14.7,14.71,14.7,14.71,8000.0,14.5037,14.5136,14.5037,14.5136,8000.0
2017-05-22 15:30:00,14.71,14.73,14.71,14.72,167320.0,14.5136,14.5333,14.5136,14.5235,167320.0
2017-05-22 15:40:00,14.72,14.74,14.72,14.72,158360.0,14.5235,14.5432,14.5235,14.5235,158360.0
2017-05-22 15:50:00,14.72,14.74,14.72,14.72,328912.0,14.5235,14.5432,14.5235,14.5235,328912.0
2017-05-23 09:30:00,14.81,14.81,14.75,14.78,491632.0,14.6123,14.6123,14.5531,14.5827,491632.0
2017-05-23 09:40:00,14.77,14.79,14.7,14.7,498952.0,14.5728,14.5925,14.5037,14.5037,498952.0
2017-05-23 09:50:00,14.7,14.72,14.69,14.72,136576.0,14.5037,14.5235,14.4939,14.5235,136576.0
2017-05-23 10:00:00,14.71,14.75,14.7,14.75,190816.0,14.5136,14.5531,14.5037,14.5531,190816.0
2017-05-23 10:10:00,14.75,14.75,14.72,14.74,204768.0,14.5531,14.5531,14.5235,14.5432,204768.0
2017-05-23 10:20:00,14.74,14.75,14.74,14.74,97728.0,14.5432,14.5531,14.5432,14.5432,97728.0
2017-05-23 10:30:00,14.74,14.74,14.71,14.72,114744.0,14.5432,14.5432,14.5136,14.5235,114744.0
2017-05-23 10:40:00,14.73,14.73,14.71,14.73,180800.0,14.5333,14.5333,14.5136,14.5333,180800.0
2017-05-23 10:50:00,14.74,14.74,14.73,14.73,25880.0,14.5432,14.5432,14.5333,14.5333,25880.0
2017-05-23 11:00:00,14.73,14.75,14.73,14.74,90104.0,14.5333,14.5531,14.5333,14.5432,90104.0
2017-05-23 11:10:00,14.74,14.76,14.74,14.74,54040.0,14.5432,14.5629,14.5432,14.5432,54040.0
2017-05-23 11:20:00,14.74,14.77,14.74,14.77,52576.0,14.5432,14.5728,14.5432,14.5728,52576.0
2017-05-23 11:30:00,14.77,14.77,14.75,14.76,140624.0,14.5728,14.5728,14.5531,14.5629,140624.0
2017-05-23 11:40:00,14.76,14.77,14.76,14.77,58624.0,14.5629,14.5728,14.5629,14.5728,58624.0
2017-05-23 11:50:00,14.76,14.77,14.76,14.77,18000.0,14.5629,14.5728,14.5629,14.5728,18000.0
2017-05-23 12:00:00,14.76,14.77,14.76,14.76,18800.0,14.5629,14.5728,14.5629,14.5629,18800.0
2017-05-23 12:10:00,14.77,14.77,14.75,14.75,7200.0,14.5728,14.5728,14.5531,14.5531,7200.0
2017-05-23 12:20:00,14.76,14.76,14.71,14.71,93304.0,14.5629,14.5629,14.5136,14.5136,93304.0
2017-05-23 12:30:00,14.71,14.72,14.7,14.72,76960.0,14.5136,14.5235,14.5037,14.5235,76960.0
2017-05-23 12:40:00,14.72,14.72,14.7,14.7,129552.0,14.5235,14.5235,14.5037,14.5037,129552.0
2017-05-23 12:50:00,14.69,14.69,14.68,14.69,111952.0,14.4939,14.4939,14.484,14.4939,111952.0
2017-05-23 13:00:00,14.7,14.71,14.69,14.71,40760.0,14.5037,14.5136,14.4939,14.5136,40760.0
2017-05-23 13:10:00,14.71,14.72,14.71,14.71,80208.0,14.5136,14.5235,14.5136,14.5136,80208.0
2017-05-23 13:20:00,14.71,14.72,14.71,14.72,40000.0,14.5136,14.5235,14.5136,14.5235,40000.0
2017-05-23 13:30:00,14.72,14.72,14.71,14.72,22160.0,14.5235,14.5235,14.5136,14.5235,22160.0
2017-05-23 13:40:00,14.71,14.71,14.7,14.7,91216.0,14.5136,14.5136,14.5037,14.5037,91216.0
2017-05-23 13:50:00,14.7,14.71,14.7,14.71,93472.0,14.5037,14.5136,14.5037,14.5136,93472.0
2017-05-23 14:00:00,14.71,14.72,14.71,14.72,21600.0,14.5136,14.5235,14.5136,14.5235,21600.0
2017-05-23 14:10:00,14.72,14.72,14.7,14.71,93280.0,14.5235,14.5235,14.5037,14.5136,93280.0
2017-05-23 14:20:00,14.71,14.72,14.71,14.71,132888.0,14.5136,14.5235,14.5136,14.5136,132888.0
2017-05-23 14:30:00,14.72,14.73,14.71,14.73,56584.0,14.5235,14.5333,14.5136,14.5333,56584.0
2017-05-23 14:40:00,14.73,14.74,14.73,14.74,61888.0,14.5333,14.5432,14.5333,14.5432,61888.0
2017-05-23 14:50:00,14.73,14.73,14.72,14.73,102264.0,14.5333,14.5333,14.5235,14.5333,102264.0
2017-05-23 15:00:00,14.73,14.75,14.73,14.74,220600.0,14.5333,14.5531,14.5333,14.5432,220600.0
2017-05-23 15:10:00,14.74,14.74,14.73,14.73,24952.0,14.5432,14.5432,14.5333,14.5333,24952.0
2017-05-23 15:20:00,14.73,14.73,14.72,14.72,154808.0,14.5333,14.5333,14.5235,14.5235,154808.0
2017-05-23 15:30:00,14.72,14.74,14.72,14.74,172728.0,14.5235,14.5432,14.5235,14.5432,172728.0
2017-05-23 15:40:00,14.73,14.73,14.71,14.72,108392.0,14.5333,14.5333,14.5136,14.5235,108392.0
2017-05-23 15:50:00,14.72,14.75,14.72,14.75,532912.0,14.5235,14.5531,14.5235,14.5531,532912.0
2017-05-24 09:30:00,14.84,14.84,14.77,14.77,305496.0,14.6419,14.6419,14.5728,14.5728,305496.0
2017-05-24 09:40:00,14.78,14.8,14.78,14.79,144016.0,14.5827,14.6024,14.5827,14.5925,144016.0
2017-05-24 09:50:00,14.8,14.82,14.79,14.79,60656.0,14.6024,14.6221,14.5925,14.5925,60656.0
2017-05-24 10:00:00,14.79,14.79,14.76,14.78,78296.0,14.5925,14.5925,14.5629,14.5827,78296.0
2017-05-24 10:10:00,14.78,14.79,14.77,14.78,72000.0,14.5827,14.5925,14.5728,14.5827,72000.0
2017-05-24 10:20:00,14.78,14.81,14.78,14.79,50056.0,14.5827,14.6123,14.5827,14.5925,50056.0
2017-05-24 10:30:00,14.79,14.8,14.78,14.79,61600.0,14.5925,14.6024,14.5827,14.5925,61600.0
2017-05-24 10:40:00,14.79,14.8,14.78,14.8,36872.0,14.5925,14.6024,14.5827,14.6024,36872.0
2017-05-24 10:50:00,14.79,14.8,14.79,14.79,16384.0,14.5925,14.6024,14.5925,14.5925,16384.0
2017-05-24 11:00:00,14.79,14.79,14.76,14.78,341480.0,14.5925,14.5925,14.5629,14.5827,341480.0
2017-05-24 11:10:00,14.78,14.79,14.78,14.78,114400.0,14.5827,14.5925,14.5827,14.5827,114400.0
2017-05-24 11:20:00,14.78,14.79,14.77,14.79,17600.0,14.5827,14.5925,14.5728,14.5925,17600.0
2017-05-24 11:30:00,14.79,14.8,14.79,14.79,32000.0,14.5925,14.6024,14.5925,14.5925,32000.0
2017-05-24 11:40:00,14.79,14.8,14.79,14.8,21200.0,14.5925,14.6024,14.5925,14.6024,21200.0
2017-05-24 11:50:00,14.79,14.79,14.78,14.79,105144.0,14.5925,14.5925,14.5827,14.5925,105144.0
2017-05-24 12:00:00,14.79,14.8,14.79,14.79,44000.0,14.5925,14.6024,14.5925,14.5925,44000.0
2017-05-24 12:10:00,14.79,14.8,14.79,14.8,55136.0,14.5925,14.6024,14.5925,14.6024,55136.0
2017-05-24 12:20:00,14.8,14.81,14.8,14.81,27200.0,14.6024,14.6123,14.6024,14.6123,27200.0
2017-05-24 12:30:00,14.81,14.81,14.81,14.81,15200.0,14.6123,14.6123,14.6123,14.6123,15200.0
2017-05-24 12:40:00,14.81,14.81,14.81,14.81,16800.0,14.6123,14.6123,14.6123,14.6123,16800.0
2017-05-24 12:50:00,14.81,14.81,14.81,14.81,0.0,14.6123,14.6123,14.6123,14.6123,0.0
2017-05-24 13:00:00,14.81,14.81,14.8,14.81,43176.0,14.6123,14.6123,14.6024,14.6123,43176.0
2017-05-24 13:10:00,14.81,14.81,14.81,14.81,16800.0,14.6123,14.6123,14.6123,14.6123,16800.0
2017-05-24 13:20:00,14.81,14.81,14.79,14.79,46320.0,14.6123,14.6123,14.5925,14.5925,46320.0
2017-05-24 13:30:00,14.8,14.8,14.8,14.8,130328.0,14.6024,14.6024,14.6024,14.6024,130328.0
2017-05-24 13:40:00,14.81,14.81,14.8,14.81,141816.0,14.6123,14.6123,14.6024,14.6123,141816.0
2017-05-24 13:50:00,14.81,14.82,14.81,14.81,20000.0,14.6123,14.6221,14.6123,14.6123,20000.0
2017-05-24 14:00:00,14.81,14.83,14.78,14.82,314872.0,14.6123,14.632,14.5827,14.6221,314872.0
2017-05-24 14:10:00,14.82,14.85,14.82,14.84,230464.0,14.6221,14.6517,14.6221,14.6419,230464.0
2017-05-24 14:20:00,14.84,14.85,14.84,14.84,37600.0,14.6419,14.6517,14.6419,14.6419,37600.0
2017-05-24 14:30:00,14.84,14.84,14.82,14.83,266760.0,14.6419,14.6419,14.6221,14.632,266760.0
2017-05-24 14:40:00,14.83,14.84,14.82,14.84,33200.0,14.632,14.6419,14.6221,14.6419,33200.0
2017-05-24 14:50:00,14.84,14.84,14.83,14.84,45600.0,14.6419,14.6419,14.632,14.6419,45600.0
2017-05-24 15:00:00,14.83,14.84,14.83,14.83,58248.0,14.632,14.6419,14.632,14.632,58248.0
2017-05-24 15:10:00,14.83,14.84,14.83,14.84,91672.0,14.632,14.6419,14.632,14.6419,91672.0
2017-05-24 15:20:00,14.84,14.85,14.84,14.85,101376.0,14.6419,14.6517,14.6419,14.6517,101376.0
2017-05-24 15:30:00,14.86,14.87,14.86,14.87,461184.0,14.6616,14.6715,14.6616,14.6715,461184.0
2017-05-24 15:40:00,14.87,14.88,14.87,14.88,611648.0,14.6715,14.6813,14.6715,14.6813,611648.0
2017-05-24 15:50:00,14.88,14.9,14.88,14.89,740704.0,14.6813,14.7011,14.6813,14.6912,740704.0
2017-05-25 09:30:00,15.0,15.0,14.95,14.95,505968.0,14.7997,14.7997,14.7504,14.7504,505968.0
2017-05-25 09:40:00,14.96,14.99,14.94,14.98,329336.0,14.7603,14.7899,14.7405,14.78,329336.0
2017-05-25 09:50:00,14.98,15.0,14.98,14.99,338632.0,14.78,14.7997,14.78,14.7899,338632.0
2017-05-25 10:00:00,14.99,15.02,14.98,15.01,164584.0,14.7899,14.8195,14.78,14.8096,164584.0
2017-05-25 10:10:00,15.02,15.06,15.02,15.05,379776.0,14.8195,14.8589,14.8195,14.8491,379776.0
2017-05-25 10:20:00,15.05,15.05,15.04,15.05,187688.0,14.8491,14.8491,14.8392,14.8491,187688.0
2017-05-25 10:30:00,15.05,15.08,15.05,15.07,360632.0,14.8491,14.8787,14.8491,14.8688,360632.0
2017-05-25 10:40:00,15.08,15.08,15.06,15.07,52736.0,14.8787,14.8787,14.8589,14.8688,52736.0
2017-05-25 10:50:00,15.07,15.08,15.07,15.07,90056.0,14.8688,14.8787,14.8688,14.8688,90056.0
2017-05-25 11:00:00,15.07,15.11,15.07,15.11,61200.0,14.8688,14.9083,14.8688,14.9083,61200.0
2017-05-25 11:10:00,15.11,15.12,15.11,15.11,132808.0,14.9083,14.9181,14.9083,14.9083,132808.0
2017-05-25 11:20:00,15.12,15.12,15.11,15.12,79920.0,14.9181,14.9181,14.9083,14.9181,79920.0
2017-05-25 11:30:00,15.12,15.13,15.09,15.09,118888.0,14.9181,14.928,14.8885,14.8885,118888.0
2017-05-25 11:40:00,15.09,15.1,15.07,15.09,69192.0,14.8885,14.8984,14.8688,14.8885,69192.0
2017-05-25 11:50:00,15.1,15.11,15.1,15.1,48160.0,14.8984,14.9083,14.8984,14.8984,48160.0
2017-05-25 12:00:00,15.09,15.11,15.09,15.11,83600.0,14.8885,14.9083,14.8885,14.9083,83600.0
2017-05-25 12:10:00,15.11,15.12,15.1,15.12,249440.0,14.9083,14.9181,14.8984,14.9181,249440.0
2017-05-25 12:20:00,15.12,15.14,15.12,15.13,157344.0,14.9181,14.9379,14.9181,14.928,157344.0
2017-05-25 12:30:00,15.13,15.16,15.13,15.15,65840.0,14.928,14.9576,14.928,14.9477,65840.0
2017-05-25 12:40:00,15.16,15.17,15.15,15.16,113272.0,14.9576,14.9675,14.9477,14.9576,113272.0
2017-05-25 12:50:00,15.15,15.18,15.15,15.18,76800.0,14.9477,14.9773,14.9477,14.9773,76800.0
2017-05-25 13:00:00,15.18,15.18,15.16,15.16,149736.0,14.9773,14.9773,14.9576,14.9576,149736.0
2017-05-25 13:10:00,15.16,15.17,15.16,15.17,159480.0,14.9576,14.9675,14.9576,14.9675,159480.0
2017-05-25 13:20:00,15.17,15.17,15.16,15.16,78688.0,14.9675,14.9675,14.9576,14.9576,78688.0
2017-05-25 13:30:00,15.15,15.16,15.15,15.16,59400.0,14.9477,14.9576,14.9477,14.9576,59400.0
2017-05-25 13:40:00,15.16,15.17,15.16,15.16,34304.0,14.9576,14.9675,14.9576,14.9576,34304.0
2017-05-25 13:50:00,15.16,15.17,15.16,15.17,79160.0,14.9576,14.9675,14.9576,14.9675,79160.0
2017-05-25 14:00:00,15.17,15.19,15.17,15.18,231304.0,14.9675,14.9872,14.9675,14.9773,231304.0
2017-05-25 14:10:00,15.18,15.18,15.17,15.18,49448.0,14.9773,14.9773,14.9675,14.9773,49448.0
2017-05-25 14:20:00,15.19,15.2,15.19,15.19,46096.0,14.9872,14.9971,14.9872,14.9872,46096.0
2017-05-25 14:30:00,15.19,15.21,15.19,15.21,77960.0,14.9872,15.0069,14.9872,15.0069,77960.0
2017-05-25 14:40:00,15.21,15.21,15.2,15.2,253400.0,15.0069,15.0069,14.9971,14.9971,253400.0
2017-05-25 14:50:00,15.2,15.21,15.19,15.2,59312.0,14.9971,15.0069,14.9872,14.9971,59312.0
2017-05-25 15:00:00,15.2,15.2,15.18,15.19,28920.0,14.9971,14.9971,14.9773,14.9872,28920.0
2017-05-25 15:10:00,15.19,15.19,15.17,15.17,40000.0,14.9872,14.9872,14.9675,14.9675,40000.0
2017-05-25 15:20:00,15.17,15.17,15.15,15.15,191872.0,14.9675,14.9675,14.9477,14.9477,191872.0
2017-05-25 15:30:00,15.15,15.16,15.15,15.16,96800.0,14.9477,14.9576,14.9477,14.9576,96800.0
2017-05-25 15:40:00,15.16,15.2,15.15,15.17,179544.0,14.9576,14.9971,14.9477,14.9675,179544.0
2017-05-25 15:50:00,15.17,15.17,15.12,15.13,833288.0,14.9675,14.9675,14.9181,14.928,833288.0
2017-05-26 09:30:00,15.14,15.16,15.11,15.13,428288.0,14.9379,14.9576,14.9083,14.928,428288.0
2017-05-26 09:40:00,15.13,15.15,15.1,15.14,145336.0,14.928,14.9477,14.8984,14.9379,145336.0
2017-05-26 09:50:00,15.14,15.17,15.14,15.17,112088.0,14.9379,14.9675,14.9379,14.9675,112088.0
2017-05-26 10:00:00,15.17,15.19,15.17,15.17,112888.0,14.9675,14.9872,14.9675,14.9675,112888.0
2017-05-26 10:10:00,15.17,15.19,15.16,15.18,37720.0,14.9675,14.9872,14.9576,14.9773,37720.0
2017-05-26 10:20:00,15.18,15.18,15.16,15.17,121352.0,14.9773,14.9773,14.9576,14.9675,121352.0
2017-05-26 10:30:00,15.17,15.2,15.17,15.19,67712.0,14.9675,14.9971,14.9675,14.9872,67712.0
2017-05-26 10:40:00,15.2,15.2,15.19,15.19,125592.0,14.9971,14.9971,14.9872,14.9872,125592.0
2017-05-26 10:50:00,15.19,15.19,15.18,15.18,35200.0,14.9872,14.9872,14.9773,14.9773,35200.0
2017-05-26 11:00:00,15.17,15.17,15.15,15.17,90832.0,14.9675,14.9675,14.9477,14.9675,90832.0
2017-05-26 11:10:00,15.16,15.18,15.15,15.15,38960.0,14.9576,14.9773,14.9477,14.9477,38960.0
2017-05-26 11:20:00,15.15,15.17,15.15,15.17,118392.0,14.9477,14.9675,14.9477,14.9675,118392.0
2017-05-26 11:30:00,15.18,15.18,15.16,15.17,131120.0,14.9773,14.9773,14.9576,14.9675,131120.0
2017-05-26 11:40:00,15.16,15.16,15.15,15.15,14688.0,14.9576,14.9576,14.9477,14.9477,14688.0
2017-05-26 11:50:00,15.15,15.15,15.14,15.14,96000.0,14.9477,14.9477,14.9379,14.9379,96000.0
2017-05-26 12:00:00,15.14,15.15,15.14,15.15,43200.0,14.9379,14.9477,14.9379,14.9477,43200.0
2017-05-26 12:10:00,15.15,15.16,15.15,15.16,23440.0,14.9477,14.9576,14.9477,14.9576,23440.0
2017-05-26 12:20:00,15.16,15.16,15.16,15.16,9600.0,14.9576,14.9576,14.9576,14.9576,9600.0
2017-05-26 12:30:00,15.16,15.17,15.16,15.16,13200.0,14.9576,14.9675,14.9576,14.9576,13200.0
2017-05-26 12:40:00,15.17,15.17,15.16,15.17,23400.0,14.9675,14.9675,14.9576,14.9675,23400.0
2017-05-26 12:50:00,15.17,15.17,15.15,15.16,18632.0,14.9675,14.9675,14.9477,14.9576,18632.0
2017-05-26 13:00:00,15.16,15.16,15.15,15.15,30664.0,14.9576,14.9576,14.9477,14.9477,30664.0
2017-05-26 13:10:00,15.16,15.16,15.15,15.15,120800.0,14.9576,14.9576,14.9477,14.9477,120800.0
2017-05-26 13:20:00,15.15,15.15,15.15,15.15,14608.0,14.9477,14.9477,14.9477,14.9477,14608.0
2017-05-26 13:30:00,15.15,15.16,15.15,15.15,12192.0,14.9477,14.9576,14.9477,14.9477,12192.0
2017-05-26 13:40:00,15.15,15.15,15.14,15.14,65544.0,14.9477,14.9477,14.9379,14.9379,65544.0
2017-05-26 13:50:00,15.14,15.15,15.14,15.15,32800.0,14.9379,14.9477,14.9379,14.9477,32800.0
2017-05-26 14:00:00,15.16,15.16,15.15,15.15,4000.0,14.9576,14.9576,14.9477,14.9477,4000.0
2017-05-26 14:10:00,15.16,15.17,15.16,15.17,24224.0,14.9576,14.9675,14.9576,14.9675,24224.0
2017-05-26 14:20:00,15.17,15.17,15.17,15.17,800.0,14.9675,14.9675,14.9675,14.9675,800.0
2017-05-26 14:30:00,15.16,15.17,15.16,15.17,74208.0,14.9576,14.9675,14.9576,14.9675,74208.0
2017-05-26 14:40:00,15.17,15.17,15.17,15.17,27120.0,14.9675,14.9675,14.9675,14.9675,27120.0
2017-05-26 14:50:00,15.16,15.17,15.16,15.17,52800.0,14.9576,14.9675,14.9576,14.9675,52800.0
2017-05-26 15:00:00,15.17,15.18,15.16,15.17,84024.0,14.9675,14.9773,14.9576,14.9675,84024.0
2017-05-26 15:10:00,15.17,15.18,15.17,15.17,30408.0,14.9675,14.9773,14.9675,14.9675,30408.0
2017-05-26 15:20:00,15.17,15.18,15.17,15.17,282800.0,14.9675,14.9773,14.9675,14.9675,282800.0
2017-05-26 15:30:00,15.17,15.17,15.16,15.16,72800.0,14.9675,14.9675,14.9576,14.9576,72800.0
2017-05-26 15:40:00,15.17,15.17,15.16,15.17,86704.0,14.9675,14.9675,14.9576,14.9675,86704.0
2017-05-26 15:50:00,15.17,15.19,15.16,15.19,838952.0,14.9675,14.9872,14.9576,14.9872,838952.0
2017-05-30 09:30:00,15.17,15.23,15.16,15.22,379008.0,14.9675,15.0267,14.9576,15.0168,379008.0
2017-05-30 09:40:00,15.22,15.25,15.22,15.24,144480.0,15.0168,15.0464,15.0168,15.0365,144480.0
2017-05-30 09:50:00,15.23,15.24,15.23,15.23,75160.0,15.0267,15.0365,15.0267,15.0267,75160.0
2017-05-30 10:00:00,15.23,15.24,15.22,15.22,91600.0,15.0267,15.0365,15.0168,15.0168,91600.0
2017-05-30 10:10:00,15.22,15.22,15.19,15.22,128096.0,15.0168,15.0168,14.9872,15.0168,128096.0
2017-05-30 10:20:00,15.22,15.23,15.21,15.21,154480.0,15.0168,15.0267,15.0069,15.0069,154480.0
2017-05-30 10:30:00,15.21,15.23,15.21,15.22,110936.0,15.0069,15.0267,15.0069,15.0168,110936.0
2017-05-30 10:40:00,15.23,15.24,15.22,15.24,138400.0,15.0267,15.0365,15.0168,15.0365,138400.0
2017-05-30 10:50:00,15.24,15.24,15.22,15.22,94400.0,15.0365,15.0365,15.0168,15.0168,94400.0
2017-05-30 11:00:00,15.22,15.23,15.22,15.23,55800.0,15.0168,15.0267,15.0168,15.0267,55800.0
2017-05-30 11:10:00,15.22,15.23,15.22,15.22,32808.0,15.0168,15.0267,15.0168,15.0168,32808.0
2017-05-30 11:20:00,15.23,15.23,15.21,15.21,64560.0,15.0267,15.0267,15.0069,15.0069,64560.0
2017-05-30 11:30:00,15.21,15.23,15.21,15.23,51680.0,15.0069,15.0267,15.0069,15.0267,51680.0
2017-05-30 11:40:00,15.23,15.24,15.23,15.23,56800.0,15.0267,15.0365,15.0267,15.0267,56800.0
2017-05-30 11:50:00,15.24,15.24,15.22,15.22,40160.0,15.0365,15.0365,15.0168,15.0168,40160.0
2017-05-30 12:00:00,15.22,15.23,15.22,15.22,10176.0,15.0168,15.0267,15.0168,15.0168,10176.0
2017-05-30 12:10:00,15.22,15.22,15.21,15.22,24136.0,15.0168,15.0168,15.0069,15.0168,24136.0
2017-05-30 12:20:00,15.22,15.24,15.22,15.24,33600.0,15.0168,15.0365,15.0168,15.0365,33600.0
2017-05-30 12:30:00,15.24,15.25,15.24,15.24,44512.0,15.0365,15.0464,15.0365,15.0365,44512.0
2017-05-30 12:40:00,15.23,15.23,15.23,15.23,11200.0,15.0267,15.0267,15.0267,15.0267,11200.0
2017-05-30 12:50:00,15.22,15.24,15.22,15.24,55152.0,15.0168,15.0365,15.0168,15.0365,55152.0
2017-05-30 13:00:00,15.24,15.24,15.24,15.24,35200.0,15.0365,15.0365,15.0365,15.0365,35200.0
2017-05-30 13:10:00,15.23,15.24,15.23,15.24,4160.0,15.0267,15.0365,15.0267,15.0365,4160.0
2017-05-30 13:20:00,15.23,15.23,15.22,15.22,87176.0,15.0267,15.0267,15.0168,15.0168,87176.0
2017-05-30 13:30:00,15.22,15.22,15.22,15.22,2400.0,15.0168,15.0168,15.0168,15.0168,2400.0
2017-05-30 13:40:00,15.22,15.23,15.22,15.22,94360.0,15.0168,15.0267,15.0168,15.0168,94360.0
2017-05-30 13:50:00,15.22,15.22,15.21,15.21,30400.0,15.0168,15.0168,15.0069,15.0069,30400.0
2017-05-30 14:00:00,15.22,15.22,15.21,15.22,86264.0,15.0168,15.0168,15.0069,15.0168,86264.0
2017-05-30 14:10:00,15.22,15.22,15.21,15.22,25368.0,15.0168,15.0168,15.0069,15.0168,25368.0
2017-05-30 14:20:00,15.21,15.22,15.21,15.22,7976.0,15.0069,15.0168,15.0069,15.0168,7976.0
2017-05-30 14:30:00,15.22,15.22,15.21,15.21,16800.0,15.0168,15.0168,15.0069,15.0069,16800.0
2017-05-30 14:40:00,15.21,15.21,15.21,15.21,41712.0,15.0069,15.0069,15.0069,15.0069,41712.0
2017-05-30 14:50:00,15.21,15.21,15.21,15.21,45872.0,15.0069,15.0069,15.0069,15.0069,45872.0
2017-05-30 15:00:00,15.21,15.23,15.21,15.23,98112.0,15.0069,15.0267,15.0069,15.0267,98112.0
2017-05-30 15:10:00,15.23,15.23,15.22,15.22,21664.0,15.0267,15.0267,15.0168,15.0168,21664.0
2017-05-30 15:20:00,15.22,15.23,15.22,15.23,38040.0,15.0168,15.0267,15.0168,15.0267,38040.0
2017-05-30 15:30:00,15.23,15.24,15.23,15.23,30000.0,15.0267,15.0365,15.0267,15.0267,30000.0
2017-05-30 15:40:00,15.23,15.24,15.22,15.22,88704.0,15.0267,15.0365,15.0168,15.0168,88704.0
2017-05-30 15:50:00,15.23,15.24,15.21,15.21,151176.0,15.0267,15.0365,15.0069,15.0069,151176.0
2017-05-31 09:30:00,15.31,15.32,15.29,15.29,383792.0,15.1056,15.1155,15.0859,15.0859,383792.0
2017-05-31 09:40:00,15.28,15.3,15.22,15.23,181440.0,15.076,15.0957,15.0168,15.0267,181440.0
2017-05-31 09:50:00,15.24,15.24,15.12,15.12,302176.0,15.0365,15.0365,14.9181,14.9181,302176.0
2017-05-31 10:00:00,15.12,15.12,15.05,15.1,417520.0,14.9181,14.9181,14.8491,14.8984,417520.0
2017-05-31 10:10:00,15.11,15.12,15.09,15.11,456064.0,14.9083,14.9181,14.8885,14.9083,456064.0
2017-05-31 10:20:00,15.11,15.12,15.09,15.11,172176.0,14.9083,14.9181,14.8885,14.9083,172176.0
2017-05-31 10:30:00,15.11,15.12,15.09,15.11,160720.0,14.9083,14.9181,14.8885,14.9083,160720.0
2017-05-31 10:40:00,15.12,15.15,15.11,15.14,332216.0,14.9181,14.9477,14.9083,14.9379,332216.0
2017-05-31 10:50:00,15.13,15.18,15.13,15.18,382592.0,14.928,14.9773,14.928,14.9773,382592.0
2017-05-31 11:00:00,15.18,15.19,15.18,15.19,118984.0,14.9773,14.9872,14.9773,14.9872,118984.0
2017-05-31 11:10:00,15.18,15.18,15.14,15.15,72808.0,14.9773,14.9773,14.9379,14.9477,72808.0
2017-05-31 11:20:00,15.17,15.18,15.14,15.15,164048.0,14.9675,14.9773,14.9379,14.9477,164048.0
2017-05-31 11:30:00,15.15,15.15,15.12,15.14,70120.0,14.9477,14.9477,14.9181,14.9379,70120.0
2017-05-31 11:40:00,15.14,15.16,15.13,15.16,19200.0,14.9379,14.9576,14.928,14.9576,19200.0
2017-05-31 11:50:00,15.16,15.17,15.16,15.17,66400.0,14.9576,14.9675,14.9576,14.9675,66400.0
2017-05-31 12:00:00,15.17,15.19,15.17,15.18,137528.0,14.9675,14.9872,14.9675,14.9773,137528.0
2017-05-31 12:10:00,15.18,15.18,15.17,15.17,108424.0,14.9773,14.9773,14.9675,14.9675,108424.0
2017-05-31 12:20:00,15.16,15.17,15.15,15.16,19360.0,14.9576,14.9675,14.9477,14.9576,19360.0
2017-05-31 12:30:00,15.16,15.17,15.15,15.17,175096.0,14.9576,14.9675,14.9477,14.9675,175096.0
2017-05-31 12:40:00,15.16,15.16,15.13,15.13,62000.0,14.9576,14.9576,14.928,14.928,62000.0
2017-05-31 12:50:00,15.14,15.14,15.13,15.13,21200.0,14.9379,14.9379,14.928,14.928,21200.0
2017-05-31 13:00:00,15.13,15.15,15.13,15.15,75456.0,14.928,14.9477,14.928,14.9477,75456.0
2017-05-31 13:10:00,15.16,15.18,15.15,15.15,158872.0,14.9576,14.9773,14.9477,14.9477,158872.0
2017-05-31 13:20:00,15.15,15.15,15.15,15.15,20088.0,14.9477,14.9477,14.9477,14.9477,20088.0
2017-05-31 13:30:00,15.15,15.16,15.15,15.15,87200.0,14.9477,14.9576,14.9477,14.9477,87200.0
2017-05-31 13:40:00,15.14,15.15,15.14,15.14,43600.0,14.9379,14.9477,14.9379,14.9379,43600.0
2017-05-31 13:50:00,15.14,15.15,15.14,15.14,34400.0,14.9379,14.9477,14.9379,14.9379,34400.0
2017-05-31 14:00:00,15.13,15.14,15.12,15.12,70400.0,14.928,14.9379,14.9181,14.9181,70400.0
2017-05-31 14:10:00,15.12,15.12,15.08,15.12,83400.0,14.9181,14.9181,14.8787,14.9181,83400.0
2017-05-31 14:20:00,15.12,15.12,15.11,15.12,28944.0,14.9181,14.9181,14.9083,14.9181,28944.0
2017-05-31 14:30:00,15.12,15.12,15.12,15.12,6840.0,14.9181,14.9181,14.9181,14.9181,6840.0
2017-05-31 14:40:00,15.13,15.14,15.13,15.14,13600.0,14.928,14.9379,14.928,14.9379,13600.0
2017-05-31 14:50:00,15.13,15.13,15.12,15.13,43792.0,14.928,14.928,14.9181,14.928,43792.0
2017-05-31 15:00:00,15.13,15.15,15.13,15.13,228840.0,14.928,14.9477,14.928,14.928,228840.0
2017-05-31 15:10:00,15.13,15.15,15.13,15.15,25200.0,14.928,14.9477,14.928,14.9477,25200.0
2017-05-31 15:20:00,15.15,15.17,15.15,15.16,160768.0,14.9477,14.9675,14.9477,14.9576,160768.0
2017-05-31 15:30:00,15.17,15.18,15.16,15.16,49200.0,14.9675,14.9773,14.9576,14.9576,49200.0
2017-05-31 15:40:00,15.17,15.18,15.17,15.18,108376.0,14.9675,14.9773,14.9675,14.9773,108376.0
2017-05-31 15:50:00,15.18,15.21,15.17,15.19,598776.0,14.9773,15.0069,14.9675,14.9872,598776.0
2017-06-01 09:30:00,15.27,15.28,15.23,15.26,325896.0,15.0661,15.076,15.0267,15.0563,325896.0
2017-06-01 09:40:00,15.26,15.3,15.24,15.3,247448.0,15.0563,15.0957,15.0365,15.0957,247448.0
2017-06-01 09:50:00,15.3,15.3,15.23,15.24,245136.0,15.0957,15.0957,15.0267,15.0365,245136.0
2017-06-01 10:00:00,15.25,15.25,15.17,15.18,372064.0,15.0464,15.0464,14.9675,14.9773,372064.0
2017-06-01 10:10:00,15.18,15.19,15.14,15.16,198864.0,14.9773,14.9872,14.9379,14.9576,198864.0
2017-06-01 10:20:00,15.17,15.17,15.15,15.16,258720.0,14.9675,14.9675,14.9477,14.9576,258720.0
2017-06-01 10:30:00,15.16,15.19,15.16,15.18,184472.0,14.9576,14.9872,14.9576,14.9773,184472.0
2017-06-01 10:40:00,15.19,15.19,15.17,15.18,153608.0,14.9872,14.9872,14.9675,14.9773,153608.0
2017-06-01 10:50:00,15.18,15.18,15.16,15.17,40120.0,14.9773,14.9773,14.9576,14.9675,40120.0
2017-06-01 11:00:00,15.17,15.21,15.17,15.2,63552.0,14.9675,15.0069,14.9675,14.9971,63552.0
2017-06-01 11:10:00,15.2,15.21,15.2,15.2,124544.0,14.9971,15.0069,14.9971,14.9971,124544.0
2017-06-01 11:20:00,15.21,15.22,15.2,15.22,170472.0,15.0069,15.0168,14.9971,15.0168,170472.0
2017-06-01 11:30:00,15.22,15.22,15.2,15.21,43872.0,15.0168,15.0168,14.9971,15.0069,43872.0
2017-06-01 11:40:00,15.21,15.22,15.21,15.22,53128.0,15.0069,15.0168,15.0069,15.0168,53128.0
2017-06-01 11:50:00,15.22,15.25,15.22,15.25,129176.0,15.0168,15.0464,15.0168,15.0464,129176.0
2017-06-01 12:00:00,15.25,15.26,15.24,15.25,64320.0,15.0464,15.0563,15.0365,15.0464,64320.0
2017-06-01 12:10:00,15.24,15.25,15.23,15.25,32816.0,15.0365,15.0464,15.0267,15.0464,32816.0
2017-06-01 12:20:00,15.25,15.26,15.24,15.25,121376.0,15.0464,15.0563,15.0365,15.0464,121376.0
2017-06-01 12:30:00,15.26,15.27,15.25,15.25,64000.0,15.0563,15.0661,15.0464,15.0464,64000.0
2017-06-01 12:40:00,15.26,15.26,15.25,15.26,89056.0,15.0563,15.0563,15.0464,15.0563,89056.0
2017-06-01 12:50:00,15.26,15.29,15.26,15.28,259464.0,15.0563,15.0859,15.0563,15.076,259464.0
2017-06-01 13:00:00,15.28,15.29,15.28,15.28,194344.0,15.076,15.0859,15.076,15.076,194344.0
2017-06-01 13:10:00,15.28,15.28,15.27,15.28,18400.0,15.076,15.076,15.0661,15.076,18400.0
2017-06-01 13:20:00,15.27,15.28,15.27,15.28,91600.0,15.0661,15.076,15.0661,15.076,91600.0
2017-06-01 13:30:00,15.28,15.28,15.26,15.26,194464.0,15.076,15.076,15.0563,15.0563,194464.0
2017-06-01 13:40:00,15.26,15.27,15.26,15.27,52000.0,15.0563,15.0661,15.0563,15.0661,52000.0
2017-06-01 13:50:00,15.27,15.27,15.26,15.26,106376.0,15.0661,15.0661,15.0563,15.0563,106376.0
2017-06-01 14:00:00,15.27,15.28,15.27,15.28,106896.0,15.0661,15.076,15.0661,15.076,106896.0
2017-06-01 14:10:00,15.28,15.29,15.27,15.28,240544.0,15.076,15.0859,15.0661,15.076,240544.0
2017-06-01 14:20:00,15.29,15.29,15.28,15.28,46744.0,15.0859,15.0859,15.076,15.076,46744.0
2017-06-01 14:30:00,15.27,15.28,15.26,15.26,126312.0,15.0661,15.076,15.0563,15.0563,126312.0
2017-06-01 14:40:00,15.26,15.27,15.26,15.26,16600.0,15.0563,15.0661,15.0563,15.0563,16600.0
2017-06-01 14:50:00,15.27,15.27,15.25,15.25,47040.0,15.0661,15.0661,15.0464,15.0464,47040.0
2017-06-01 15:00:00,15.26,15.28,15.26,15.27,154136.0,15.0563,15.076,15.0563,15.0661,154136.0
2017-06-01 15:10:00,15.27,15.29,15.27,15.29,58240.0,15.0661,15.0859,15.0661,15.0859,58240.0
2017-06-01 15:20:00,15.28,15.29,15.27,15.27,381624.0,15.076,15.0859,15.0661,15.0661,381624.0
2017-06-01 15:30:00,15.28,15.29,15.27,15.29,220344.0,15.076,15.0859,15.0661,15.0859,220344.0
2017-06-01 15:40:00,15.3,15.3,15.29,15.3,276912.0,15.0957,15.0957,15.0859,15.0957,276912.0
2017-06-01 15:50:00,15.3,15.33,15.3,15.33,646360.0,15.0957,15.1253,15.0957,15.1253,646360.0
2017-06-02 09:30:00,15.43,15.46,15.4,15.41,415928.0,15.224,15.2536,15.1944,15.2043,415928.0
2017-06-02 09:40:00,15.41,15.42,15.38,15.42,319720.0,15.2043,15.2141,15.1747,15.2141,319720.0
2017-06-02 09:50:00,15.42,15.42,15.39,15.4,114400.0,15.2141,15.2141,15.1845,15.1944,114400.0
2017-06-02 10:00:00,15.4,15.45,15.4,15.45,96208.0,15.1944,15.2437,15.1944,15.2437,96208.0
2017-06-02 10:10:00,15.46,15.49,15.45,15.47,268120.0,15.2536,15.2832,15.2437,15.2635,268120.0
2017-06-02 10:20:00,15.46,15.47,15.46,15.47,67144.0,15.2536,15.2635,15.2536,15.2635,67144.0
2017-06-02 10:30:00,15.48,15.48,15.46,15.47,67360.0,15.2733,15.2733,15.2536,15.2635,67360.0
2017-06-02 10:40:00,15.48,15.48,15.46,15.47,54360.0,15.2733,15.2733,15.2536,15.2635,54360.0
2017-06-02 10:50:00,15.47,15.5,15.47,15.49,110624.0,15.2635,15.2931,15.2635,15.2832,110624.0
2017-06-02 11:00:00,15.49,15.51,15.49,15.51,50560.0,15.2832,15.3029,15.2832,15.3029,50560.0
2017-06-02 11:10:00,15.49,15.52,15.49,15.51,23384.0,15.2832,15.3128,15.2832,15.3029,23384.0
2017-06-02 11:20:00,15.51,15.52,15.51,15.52,40400.0,15.3029,15.3128,15.3029,15.3128,40400.0
2017-06-02 11:30:00,15.53,15.55,15.52,15.55,70320.0,15.3227,15.3424,15.3128,15.3424,70320.0
2017-06-02 11:40:00,15.55,15.57,15.55,15.57,101680.0,15.3424,15.3621,15.3424,15.3621,101680.0
2017-06-02 11:50:00,15.56,15.57,15.56,15.57,41608.0,15.3523,15.3621,15.3523,15.3621,41608.0
2017-06-02 12:00:00,15.57,15.57,15.56,15.56,55456.0,15.3621,15.3621,15.3523,15.3523,55456.0
2017-06-02 12:10:00,15.56,15.57,15.56,15.57,130640.0,15.3523,15.3621,15.3523,15.3621,130640.0
2017-06-02 12:20:00,15.58,15.58,15.57,15.58,8800.0,15.372,15.372,15.3621,15.372,8800.0
2017-06-02 12:30:00,15.57,15.57,15.57,15.57,26800.0,15.3621,15.3621,15.3621,15.3621,26800.0
2017-06-02 12:40:00,15.57,15.57,15.56,15.57,67360.0,15.3621,15.3621,15.3523,15.3621,67360.0
2017-06-02 12:50:00,15.57,15.58,15.57,15.58,15600.0,15.3621,15.372,15.3621,15.372,15600.0
2017-06-02 13:00:00,15.58,15.6,15.58,15.58,114080.0,15.372,15.3917,15.372,15.372,114080.0
2017-06-02 13:10:00,15.58,15.59,15.58,15.59,16800.0,15.372,15.3819,15.372,15.3819,16800.0
2017-06-02 13:20:00,15.59,15.61,15.59,15.61,59232.0,15.3819,15.4016,15.3819,15.4016,59232.0
2017-06-02 13:30:00,15.61,15.63,15.61,15.63,155160.0,15.4016,15.4213,15.4016,15.4213,155160.0
2017-06-02 13:40:00,15.63,15.63,15.62,15.62,125856.0,15.4213,15.4213,15.4115,15.4115,125856.0
2017-06-02 13:50:00,15.63,15.63,15.62,15.62,39600.0,15.4213,15.4213,15.4115,15.4115,39600.0
2017-06-02 14:00:00,15.62,15.63,15.62,15.63,21472.0,15.4115,15.4213,15.4115,15.4213,21472.0
2017-06-02 14:10:00,15.63,15.64,15.63,15.64,43640.0,15.4213,15.4312,15.4213,15.4312,43640.0
2017-06-02 14:20:00,15.64,15.65,15.61,15.61,69400.0,15.4312,15.4411,15.4016,15.4016,69400.0
2017-06-02 14:30:00,15.61,15.63,15.61,15.62,82800.0,15.4016,15.4213,15.4016,15.4115,82800.0
2017-06-02 14:40:00,15.62,15.62,15.62,15.62,44000.0,15.4115,15.4115,15.4115,15.4115,44000.0
2017-06-02 14:50:00,15.62,15.63,15.62,15.63,15312.0,15.4115,15.4213,15.4115,15.4213,15312.0
2017-06-02 15:00:00,15.63,15.63,15.63,15.63,335288.0,15.4213,15.4213,15.4213,15.4213,335288.0
2017-06-02 15:10:00,15.63,15.63,15.63,15.63,25600.0,15.4213,15.4213,15.4213,15.4213,25600.0
2017-06-02 15:20:00,15.63,15.66,15.63,15.65,160024.0,15.4213,15.4509,15.4213,15.4411,160024.0
2017-06-02 15:30:00,15.65,15.67,15.65,15.67,65656.0,15.4411,15.4608,15.4411,15.4608,65656.0
2017-06-02 15:40:00,15.67,15.67,15.63,15.63,142488.0,15.4608,15.4608,15.4213,15.4213,142488.0
2017-06-02 15:50:00,15.64,15.67,15.64,15.67,345896.0,15.4312,15.4608,15.4312,15.4608,345896.0
2017-06-05 09:30:00,15.67,15.67,15.62,15.65,229936.0,15.4608,15.4608,15.4115,15.4411,229936.0
2017-06-05 09:40:00,15.65,15.69,15.64,15.69,206472.0,15.4411,15.4805,15.4312,15.4805,206472.0
2017-06-05 09:50:00,15.69,15.7,15.68,15.69,194560.0,15.4805,15.4904,15.4706,15.4805,194560.0
2017-06-05 10:00:00,15.69,15.7,15.67,15.67,65528.0,15.4805,15.4904,15.4608,15.4608,65528.0
2017-06-05 10:10:00,15.67,15.68,15.67,15.68,50560.0,15.4608,15.4706,15.4608,15.4706,50560.0
2017-06-05 10:20:00,15.68,15.69,15.68,15.69,189064.0,15.4706,15.4805,15.4706,15.4805,189064.0
2017-06-05 10:30:00,15.69,15.7,15.69,15.69,70248.0,15.4805,15.4904,15.4805,15.4805,70248.0
2017-06-05 10:40:00,15.69,15.72,15.69,15.71,54400.0,15.4805,15.5101,15.4805,15.5002,54400.0
2017-06-05 10:50:00,15.71,15.71,15.65,15.65,112960.0,15.5002,15.5002,15.4411,15.4411,112960.0
2017-06-05 11:00:00,15.66,15.67,15.65,15.66,63712.0,15.4509,15.4608,15.4411,15.4509,63712.0
2017-06-05 11:10:00,15.67,15.68,15.67,15.68,254696.0,15.4608,15.4706,15.4608,15.4706,254696.0
2017-06-05 11:20:00,15.67,15.67,15.64,15.64,103560.0,15.4608,15.4608,15.4312,15.4312,103560.0
2017-06-05 11:30:00,15.64,15.65,15.64,15.65,278816.0,15.4312,15.4411,15.4312,15.4411,278816.0
2017-06-05 11:40:00,15.65,15.65,15.63,15.64,42400.0,15.4411,15.4411,15.4213,15.4312,42400.0
2017-06-05 11:50:00,15.65,15.67,15.64,15.67,142040.0,15.4411,15.4608,15.4312,15.4608,142040.0
2017-06-05 12:00:00,15.66,15.67,15.66,15.66,72640.0,15.4509,15.4608,15.4509,15.4509,72640.0
2017-06-05 12:10:00,15.66,15.68,15.66,15.67,10400.0,15.4509,15.4706,15.4509,15.4608,10400.0
2017-06-05 12:20:00,15.67,15.67,15.66,15.66,32000.0,15.4608,15.4608,15.4509,15.4509,32000.0
2017-06-05 12:30:00,15.66,15.66,15.65,15.65,4400.0,15.4509,15.4509,15.4411,15.4411,4400.0
2017-06-05 12:40:00,15.65,15.66,15.65,15.65,15840.0,15.4411,15.4509,15.4411,15.4411,15840.0
2017-06-05 12:50:00,15.64,15.64,15.64,15.64,96320.0,15.4312,15.4312,15.4312,15.4312,96320.0
2017-06-05 13:00:00,15.66,15.66,15.65,15.65,86160.0,15.4509,15.4509,15.4411,15.4411,86160.0
2017-06-05 13:10:00,15.66,15.67,15.66,15.67,7200.0,15.4509,15.4608,15.4509,15.4608,7200.0
2017-06-05 13:20:00,15.67,15.67,15.66,15.67,32616.0,15.4608,15.4608,15.4509,15.4608,32616.0
2017-06-05 13:30:00,15.67,15.67,15.65,15.66,48800.0,15.4608,15.4608,15.4411,15.4509,48800.0
2017-06-05 13:40:00,15.65,15.67,15.65,15.66,26840.0,15.4411,15.4608,15.4411,15.4509,26840.0
2017-06-05 13:50:00,15.66,15.66,15.65,15.65,9200.0,15.4509,15.4509,15.4411,15.4411,9200.0
2017-06-05 14:00:00,15.65,15.65,15.65,15.65,102656.0,15.4411,15.4411,15.4411,15.4411,102656.0
2017-06-05 14:10:00,15.66,15.66,15.66,15.66,86440.0,15.4509,15.4509,15.4509,15.4509,86440.0
2017-06-05 14:20:00,15.66,15.67,15.66,15.67,18360.0,15.4509,15.4608,15.4509,15.4608,18360.0
2017-06-05 14:30:00,15.67,15.67,15.66,15.67,11472.0,15.4608,15.4608,15.4509,15.4608,11472.0
2017-06-05 14:40:00,15.66,15.67,15.66,15.67,19680.0,15.4509,15.4608,15.4509,15.4608,19680.0
2017-06-05 14:50:00,15.67,15.67,15.66,15.66,9840.0,15.4608,15.4608,15.4509,15.4509,9840.0
2017-06-05 15:00:00,15.66,15.67,15.66,15.67,24800.0,15.4509,15.4608,15.4509,15.4608,24800.0
2017-06-05 15:10:00,15.67,15.67,15.65,15.65,45200.0,15.4608,15.4608,15.4411,15.4411,45200.0
2017-06-05 15:20:00,15.65,15.67,15.65,15.67,36400.0,15.4411,15.4608,15.4411,15.4608,36400.0
2017-06-05 15:30:00,15.67,15.68,15.66,15.68,124000.0,15.4608,15.4706,15.4509,15.4706,124000.0
2017-06-05 15:40:00,15.67,15.67,15.66,15.66,24712.0,15.4608,15.4608,15.4509,15.4509,24712.0
2017-06-05 15:50:00,15.66,15.67,15.65,15.66,383680.0,15.4509,15.4608,15.4411,15.4509,383680.0
2017-06-06 09:30:00,15.62,15.66,15.61,15.65,812560.0,15.4115,15.4509,15.4016,15.4411,812560.0
2017-06-06 09:40:00,15.65,15.69,15.63,15.68,224576.0,15.4411,15.4805,15.4213,15.4706,224576.0
2017-06-06 09:50:00,15.69,15.7,15.68,15.68,152640.0,15.4805,15.4904,15.4706,15.4706,152640.0
2017-06-06 10:00:00,15.68,15.68,15.64,15.67,308432.0,15.4706,15.4706,15.4312,15.4608,308432.0
2017-06-06 10:10:00,15.67,15.71,15.67,15.7,238808.0,15.4608,15.5002,15.4608,15.4904,238808.0
2017-06-06 10:20:00,15.7,15.71,15.69,15.71,46184.0,15.4904,15.5002,15.4805,15.5002,46184.0
2017-06-06 10:30:00,15.71,15.72,15.7,15.7,285576.0,15.5002,15.5101,15.4904,15.4904,285576.0
2017-06-06 10:40:00,15.7,15.71,15.7,15.71,32000.0,15.4904,15.5002,15.4904,15.5002,32000.0
2017-06-06 10:50:00,15.71,15.71,15.69,15.7,29760.0,15.5002,15.5002,15.4805,15.4904,29760.0
2017-06-06 11:00:00,15.69,15.69,15.67,15.67,95568.0,15.4805,15.4805,15.4608,15.4608,95568.0
2017-06-06 11:10:00,15.67,15.68,15.65,15.65,252224.0,15.4608,15.4706,15.4411,15.4411,252224.0
2017-06-06 11:20:00,15.65,15.66,15.64,15.66,31600.0,15.4411,15.4509,15.4312,15.4509,31600.0
2017-06-06 11:30:00,15.66,15.67,15.66,15.66,53600.0,15.4509,15.4608,15.4509,15.4509,53600.0
2017-06-06 11:40:00,15.68,15.69,15.67,15.67,148040.0,15.4706,15.4805,15.4608,15.4608,148040.0
2017-06-06 11:50:00,15.68,15.68,15.68,15.68,18400.0,15.4706,15.4706,15.4706,15.4706,18400.0
2017-06-06 12:00:00,15.68,15.68,15.68,15.68,48800.0,15.4706,15.4706,15.4706,15.4706,48800.0
2017-06-06 12:10:00,15.67,15.68,15.67,15.67,50064.0,15.4608,15.4706,15.4608,15.4608,50064.0
2017-06-06 12:20:00,15.67,15.67,15.66,15.66,9960.0,15.4608,15.4608,15.4509,15.4509,9960.0
2017-06-06 12:30:00,15.67,15.67,15.66,15.67,36480.0,15.4608,15.4608,15.4509,15.4608,36480.0
2017-06-06 12:40:00,15.66,15.68,15.65,15.67,215024.0,15.4509,15.4706,15.4411,15.4608,215024.0
2017-06-06 12:50:00,15.68,15.68,15.68,15.68,3200.0,15.4706,15.4706,15.4706,15.4706,3200.0
2017-06-06 13:00:00,15.67,15.67,15.67,15.67,22528.0,15.4608,15.4608,15.4608,15.4608,22528.0
2017-06-06 13:10:00,15.66,15.66,15.64,15.65,136096.0,15.4509,15.4509,15.4312,15.4411,136096.0
2017-06-06 13:20:00,15.65,15.65,15.63,15.65,58000.0,15.4411,15.4411,15.4213,15.4411,58000.0
2017-06-06 13:30:00,15.65,15.65,15.64,15.65,26704.0,15.4411,15.4411,15.4312,15.4411,26704.0
2017-06-06 13:40:00,15.65,15.65,15.65,15.65,33600.0,15.4411,15.4411,15.4411,15.4411,33600.0
2017-06-06 13:50:00,15.65,15.65,15.64,15.65,41200.0,15.4411,15.4411,15.4312,15.4411,41200.0
2017-06-06 14:00:00,15.65,15.67,15.65,15.67,135200.0,15.4411,15.4608,15.4411,15.4608,135200.0
2017-06-06 14:10:00,15.67,15.67,15.66,15.67,39200.0,15.4608,15.4608,15.4509,15.4608,39200.0
2017-06-06 14:20:00,15.67,15.67,15.66,15.67,21840.0,15.4608,15.4608,15.4509,15.4608,21840.0
2017-06-06 14:30:00,15.67,15.7,15.67,15.69,192320.0,15.4608,15.4904,15.4608,15.4805,192320.0
2017-06-06 14:40:00,15.69,15.7,15.68,15.69,30760.0,15.4805,15.4904,15.4706,15.4805,30760.0
2017-06-06 14:50:00,15.68,15.69,15.68,15.69,10560.0,15.4706,15.4805,15.4706,15.4805,10560.0
2017-06-06 15:00:00,15.69,15.69,15.68,15.68,33408.0,15.4805,15.4805,15.4706,15.4706,33408.0
2017-06-06 15:10:00,15.66,15.66,15.64,15.64,217480.0,15.4509,15.4509,15.4312,15.4312,217480.0
2017-06-06 15:20:00,15.64,15.65,15.56,15.57,438840.0,15.4312,15.4411,15.3523,15.3621,438840.0
2017-06-06 15:30:00,15.57,15.57,15.5,15.55,248648.0,15.3621,15.3621,15.2931,15.3424,248648.0
2017-06-06 15:40:00,15.54,15.55,15.52,15.52,269480.0,15.3325,15.3424,15.3128,15.3128,269480.0
2017-06-06 15:50:00,15.52,15.57,15.52,15.54,441872.0,15.3128,15.3621,15.3128,15.3325,441872.0
2017-06-07 09:30:00,15.61,15.67,15.61,15.66,441272.0,15.4016,15.4608,15.4016,15.4509,441272.0
2017-06-07 09:40:00,15.66,15.66,15.63,15.63,145560.0,15.4509,15.4509,15.4213,15.4213,145560.0
2017-06-07 09:50:00,15.63,15.64,15.58,15.63,394920.0,15.4213,15.4312,15.372,15.4213,394920.0
2017-06-07 10:00:00,15.64,15.65,15.64,15.64,146240.0,15.4312,15.4411,15.4312,15.4312,146240.0
2017-06-07 10:10:00,15.64,15.65,15.62,15.63,80944.0,15.4312,15.4411,15.4115,15.4213,80944.0
2017-06-07 10:20:00,15.63,15.63,15.6,15.6,101040.0,15.4213,15.4213,15.3917,15.3917,101040.0
2017-06-07 10:30:00,15.6,15.63,15.59,15.6,251216.0,15.3917,15.4213,15.3819,15.3917,251216.0
2017-06-07 10:40:00,15.58,15.6,15.55,15.6,388536.0,15.372,15.3917,15.3424,15.3917,388536.0
2017-06-07 10:50:00,15.6,15.61,15.59,15.6,116976.0,15.3917,15.4016,15.3819,15.3917,116976.0
2017-06-07 11:00:00,15.6,15.64,15.6,15.64,128480.0,15.3917,15.4312,15.3917,15.4312,128480.0
2017-06-07 11:10:00,15.64,15.65,15.62,15.62,158776.0,15.4312,15.4411,15.4115,15.4115,158776.0
2017-06-07 11:20:00,15.63,15.64,15.61,15.61,49904.0,15.4213,15.4312,15.4016,15.4016,49904.0
2017-06-07 11:30:00,15.6,15.62,15.6,15.61,96000.0,15.3917,15.4115,15.3917,15.4016,96000.0
2017-06-07 11:40:00,15.61,15.62,15.61,15.62,125792.0,15.4016,15.4115,15.4016,15.4115,125792.0
2017-06-07 11:50:00,15.62,15.63,15.62,15.63,31680.0,15.4115,15.4213,15.4115,15.4213,31680.0
2017-06-07 12:00:00,15.62,15.62,15.59,15.59,76280.0,15.4115,15.4115,15.3819,15.3819,76280.0
2017-06-07 12:10:00,15.59,15.59,15.58,15.58,28000.0,15.3819,15.3819,15.372,15.372,28000.0
2017-06-07 12:20:00,15.59,15.59,15.58,15.59,23200.0,15.3819,15.3819,15.372,15.3819,23200.0
2017-06-07 12:30:00,15.59,15.59,15.57,15.57,74200.0,15.3819,15.3819,15.3621,15.3621,74200.0
2017-06-07 12:40:00,15.56,15.57,15.51,15.53,126712.0,15.3523,15.3621,15.3029,15.3227,126712.0
2017-06-07 12:50:00,15.53,15.54,15.48,15.54,217264.0,15.3227,15.3325,15.2733,15.3325,217264.0
2017-06-07 13:00:00,15.53,15.55,15.53,15.53,74960.0,15.3227,15.3424,15.3227,15.3227,74960.0
2017-06-07 13:10:00,15.54,15.55,15.54,15.55,68320.0,15.3325,15.3424,15.3325,15.3424,68320.0
2017-06-07 13:20:00,15.54,15.58,15.53,15.57,352064.0,15.3325,15.372,15.3227,15.3621,352064.0
2017-06-07 13:30:00,15.57,15.57,15.56,15.56,49656.0,15.3621,15.3621,15.3523,15.3523,49656.0
2017-06-07 13:40:00,15.56,15.58,15.56,15.58,42856.0,15.3523,15.372,15.3523,15.372,42856.0
2017-06-07 13:50:00,15.58,15.6,15.57,15.6,214320.0,15.372,15.3917,15.3621,15.3917,214320.0
2017-06-07 14:00:00,15.6,15.65,15.59,15.63,235112.0,15.3917,15.4411,15.3819,15.4213,235112.0
2017-06-07 14:10:00,15.64,15.64,15.61,15.61,67240.0,15.4312,15.4312,15.4016,15.4016,67240.0
2017-06-07 14:20:00,15.61,15.63,15.61,15.62,41336.0,15.4016,15.4213,15.4016,15.4115,41336.0
2017-06-07 14:30:00,15.63,15.63,15.62,15.62,37920.0,15.4213,15.4213,15.4115,15.4115,37920.0
2017-06-07 14:40:00,15.61,15.63,15.61,15.63,71296.0,15.4016,15.4213,15.4016,15.4213,71296.0
2017-06-07 14:50:00,15.63,15.64,15.63,15.63,126080.0,15.4213,15.4312,15.4213,15.4213,126080.0
2017-06-07 15:00:00,15.63,15.64,15.62,15.63,67832.0,15.4213,15.4312,15.4115,15.4213,67832.0
2017-06-07 15:10:00,15.63,15.63,15.62,15.62,90720.0,15.4213,15.4213,15.4115,15.4115,90720.0
2017-06-07 15:20:00,15.63,15.64,15.63,15.63,34696.0,15.4213,15.4312,15.4213,15.4213,34696.0
2017-06-07 15:30:00,15.64,15.65,15.63,15.63,98056.0,15.4312,15.4411,15.4213,15.4213,98056.0
2017-06-07 15:40:00,15.64,15.68,15.63,15.67,388024.0,15.4312,15.4706,15.4213,15.4608,388024.0
2017-06-07 15:50:00,15.68,15.68,15.64,15.65,493560.0,15.4706,15.4706,15.4312,15.4411,493560.0
2017-06-08 09:30:00,15.73,15.74,15.61,15.65,507200.0,15.52,15.5298,15.4016,15.4411,507200.0
2017-06-08 09:40:00,15.65,15.67,15.59,15.6,329360.0,15.4411,15.4608,15.3819,15.3917,329360.0
2017-06-08 09:50:00,15.6,15.6,15.56,15.6,305408.0,15.3917,15.3917,15.3523,15.3917,305408.0
2017-06-08 10:00:00,15.61,15.62,15.58,15.58,192768.0,15.4016,15.4115,15.372,15.372,192768.0
2017-06-08 10:10:00,15.58,15.6,15.55,15.58,264656.0,15.372,15.3917,15.3424,15.372,264656.0
2017-06-08 10:20:00,15.58,15.58,15.52,15.55,204920.0,15.372,15.372,15.3128,15.3424,204920.0
2017-06-08 10:30:00,15.56,15.63,15.56,15.62,282240.0,15.3523,15.4213,15.3523,15.4115,282240.0
2017-06-08 10:40:00,15.61,15.61,15.59,15.61,165600.0,15.4016,15.4016,15.3819,15.4016,165600.0
2017-06-08 10:50:00,15.62,15.62,15.6,15.61,120000.0,15.4115,15.4115,15.3917,15.4016,120000.0
2017-06-08 11:00:00,15.63,15.65,15.62,15.65,471928.0,15.4213,15.4411,15.4115,15.4411,471928.0
2017-06-08 11:10:00,15.66,15.66,15.63,15.66,307544.0,15.4509,15.4509,15.4213,15.4509,307544.0
2017-06-08 11:20:00,15.66,15.67,15.62,15.63,116480.0,15.4509,15.4608,15.4115,15.4213,116480.0
2017-06-08 11:30:00,15.62,15.64,15.61,15.63,159792.0,15.4115,15.4312,15.4016,15.4213,159792.0
2017-06-08 11:40:00,15.64,15.64,15.61,15.63,128672.0,15.4312,15.4312,15.4016,15.4213,128672.0
2017-06-08 11:50:00,15.64,15.65,15.64,15.65,77216.0,15.4312,15.4411,15.4312,15.4411,77216.0
2017-06-08 12:00:00,15.65,15.66,15.64,15.65,73080.0,15.4411,15.4509,15.4312,15.4411,73080.0
2017-06-08 12:10:00,15.65,15.68,15.65,15.68,307624.0,15.4411,15.4706,15.4411,15.4706,307624.0
2017-06-08 12:20:00,15.67,15.68,15.64,15.65,99536.0,15.4608,15.4706,15.4312,15.4411,99536.0
2017-06-08 12:30:00,15.64,15.65,15.63,15.63,43200.0,15.4312,15.4411,15.4213,15.4213,43200.0
2017-06-08 12:40:00,15.63,15.65,15.63,15.65,198480.0,15.4213,15.4411,15.4213,15.4411,198480.0
2017-06-08 12:50:00,15.65,15.65,15.64,15.65,57120.0,15.4411,15.4411,15.4312,15.4411,57120.0
2017-06-08 13:00:00,15.65,15.66,15.64,15.65,44200.0,15.4411,15.4509,15.4312,15.4411,44200.0
2017-06-08 13:10:00,15.65,15.65,15.63,15.64,24000.0,15.4411,15.4411,15.4213,15.4312,24000.0
2017-06-08 13:20:00,15.63,15.63,15.59,15.59,80176.0,15.4213,15.4213,15.3819,15.3819,80176.0
2017-06-08 13:30:00,15.59,15.61,15.59,15.6,149840.0,15.3819,15.4016,15.3819,15.3917,149840.0
2017-06-08 13:40:00,15.6,15.62,15.6,15.61,173480.0,15.3917,15.4115,15.3917,15.4016,173480.0
2017-06-08 13:50:00,15.62,15.64,15.62,15.64,37600.0,15.4115,15.4312,15.4115,15.4312,37600.0
2017-06-08 14:00:00,15.64,15.64,15.63,15.63,58128.0,15.4312,15.4312,15.4213,15.4213,58128.0
2017-06-08 14:10:00,15.63,15.63,15.6,15.61,38560.0,15.4213,15.4213,15.3917,15.4016,38560.0
2017-06-08 14:20:00,15.61,15.61,15.58,15.58,74512.0,15.4016,15.4016,15.372,15.372,74512.0
2017-06-08 14:30:00,15.59,15.61,15.58,15.6,143960.0,15.3819,15.4016,15.372,15.3917,143960.0
2017-06-08 14:40:00,15.61,15.61,15.57,15.58,121600.0,15.4016,15.4016,15.3621,15.372,121600.0
2017-06-08 14:50:00,15.58,15.59,15.57,15.59,34352.0,15.372,15.3819,15.3621,15.3819,34352.0
2017-06-08 15:00:00,15.59,15.62,15.59,15.62,22400.0,15.3819,15.4115,15.3819,15.4115,22400.0
2017-06-08 15:10:00,15.61,15.63,15.61,15.62,154712.0,15.4016,15.4213,15.4016,15.4115,154712.0
2017-06-08 15:20:00,15.63,15.65,15.63,15.64,65728.0,15.4213,15.4411,15.4213,15.4312,65728.0
2017-06-08 15:30:00,15.64,15.67,15.63,15.66,95800.0,15.4312,15.4608,15.4213,15.4509,95800.0
2017-06-08 15:40:00,15.66,15.68,15.66,15.67,300864.0,15.4509,15.4706,15.4509,15.4608,300864.0
2017-06-08 15:50:00,15.68,15.7,15.68,15.69,458488.0,15.4706,15.4904,15.4706,15.4805,458488.0
2017-06-09 09:30:00,15.72,15.73,15.65,15.66,616200.0,15.5101,15.52,15.4411,15.4509,616200.0
2017-06-09 09:40:00,15.66,15.73,15.66,15.72,307896.0,15.4509,15.52,15.4509,15.5101,307896.0
2017-06-09 09:50:00,15.72,15.72,15.67,15.7,286808.0,15.5101,15.5101,15.4608,15.4904,286808.0
2017-06-09 10:00:00,15.7,15.74,15.69,15.74,283464.0,15.4904,15.5298,15.4805,15.5298,283464.0
2017-06-09 10:10:00,15.74,15.76,15.74,15.76,215712.0,15.5298,15.5496,15.5298,15.5496,215712.0
2017-06-09 10:20:00,15.76,15.76,15.74,15.75,208320.0,15.5496,15.5496,15.5298,15.5397,208320.0
2017-06-09 10:30:00,15.75,15.75,15.74,15.74,212960.0,15.5397,15.5397,15.5298,15.5298,212960.0
2017-06-09 10:40:00,15.74,15.74,15.72,15.73,81600.0,15.5298,15.5298,15.5101,15.52,81600.0
2017-06-09 10:50:00,15.72,15.72,15.7,15.7,224680.0,15.5101,15.5101,15.4904,15.4904,224680.0
2017-06-09 11:00:00,15.71,15.72,15.69,15.7,83720.0,15.5002,15.5101,15.4805,15.4904,83720.0
2017-06-09 11:10:00,15.71,15.71,15.66,15.66,231376.0,15.5002,15.5002,15.4509,15.4509,231376.0
2017-06-09 11:20:00,15.66,15.67,15.59,15.61,302560.0,15.4509,15.4608,15.3819,15.4016,302560.0
2017-06-09 11:30:00,15.62,15.63,15.59,15.6,390984.0,15.4115,15.4213,15.3819,15.3917,390984.0
2017-06-09 11:40:00,15.6,15.63,15.59,15.6,173680.0,15.3917,15.4213,15.3819,15.3917,173680.0
2017-06-09 11:50:00,15.6,15.61,15.57,15.57,94216.0,15.3917,15.4016,15.3621,15.3621,94216.0
2017-06-09 12:00:00,15.56,15.56,15.53,15.54,175624.0,15.3523,15.3523,15.3227,15.3325,175624.0
2017-06-09 12:10:00,15.54,15.54,15.41,15.42,899880.0,15.3325,15.3325,15.2043,15.2141,899880.0
2017-06-09 12:20:00,15.42,15.45,15.37,15.4,775840.0,15.2141,15.2437,15.1648,15.1944,775840.0
2017-06-09 12:30:00,15.41,15.42,15.31,15.33,507608.0,15.2043,15.2141,15.1056,15.1253,507608.0
2017-06-09 12:40:00,15.33,15.36,15.3,15.33,621392.0,15.1253,15.1549,15.0957,15.1253,621392.0
2017-06-09 12:50:00,15.33,15.38,15.33,15.35,271288.0,15.1253,15.1747,15.1253,15.1451,271288.0
2017-06-09 13:00:00,15.36,15.37,15.29,15.3,247784.0,15.1549,15.1648,15.0859,15.0957,247784.0
2017-06-09 13:10:00,15.29,15.29,15.15,15.2,553728.0,15.0859,15.0859,14.9477,14.9971,553728.0
2017-06-09 13:20:00,15.2,15.25,15.19,15.23,285600.0,14.9971,15.0464,14.9872,15.0267,285600.0
2017-06-09 13:30:00,15.23,15.23,15.06,15.09,711424.0,15.0267,15.0267,14.8589,14.8885,711424.0
2017-06-09 13:40:00,15.09,15.13,15.06,15.08,331328.0,14.8885,14.928,14.8589,14.8787,331328.0
2017-06-09 13:50:00,15.08,15.12,14.99,14.99,794064.0,14.8787,14.9181,14.7899,14.7899,794064.0
2017-06-09 14:00:00,14.99,15.08,14.98,15.02,428352.0,14.7899,14.8787,14.78,14.8195,428352.0
2017-06-09 14:10:00,15.03,15.06,14.97,15.05,427752.0,14.8293,14.8589,14.7701,14.8491,427752.0
2017-06-09 14:20:00,15.05,15.07,14.99,15.0,343144.0,14.8491,14.8688,14.7899,14.7997,343144.0
2017-06-09 14:30:00,15.0,15.02,14.85,14.94,738752.0,14.7997,14.8195,14.6517,14.7405,738752.0
2017-06-09 14:40:00,14.93,14.93,14.56,14.56,1409648.0,14.7307,14.7307,14.3656,14.3656,1409648.0
2017-06-09 14:50:00,14.55,14.8,14.49,14.75,931472.0,14.3557,14.6024,14.2965,14.5531,931472.0
2017-06-09 15:00:00,14.75,14.89,14.74,14.88,943336.0,14.5531,14.6912,14.5432,14.6813,943336.0
2017-06-09 15:10:00,14.88,14.98,14.87,14.96,596248.0,14.6813,14.78,14.6715,14.7603,596248.0
2017-06-09 15:20:00,14.95,14.99,14.92,14.98,514104.0,14.7504,14.7899,14.7208,14.78,514104.0
2017-06-09 15:30:00,14.98,14.98,14.86,14.87,400176.0,14.78,14.78,14.6616,14.6715,400176.0
2017-06-09 15:40:00,14.86,14.86,14.76,14.78,777120.0,14.6616,14.6616,14.5629,14.5827,777120.0
2017-06-09 15:50:00,14.78,14.92,14.78,14.9,1112552.0,14.5827,14.7208,14.5827,14.7011,1112552.0
2017-06-12 09:30:00,14.65,14.7,14.47,14.49,2510952.0,14.4544,14.5037,14.2768,14.2965,2510952.0
2017-06-12 09:40:00,14.48,14.6,14.41,14.44,2022488.0,14.2867,14.4051,14.2176,14.2472,2022488.0
2017-06-12 09:50:00,14.45,14.48,14.36,14.46,1320040.0,14.2571,14.2867,14.1683,14.2669,1320040.0
2017-06-12 10:00:00,14.46,14.55,14.42,14.45,860168.0,14.2669,14.3557,14.2275,14.2571,860168.0
2017-06-12 10:10:00,14.46,14.6,14.46,14.6,1034840.0,14.2669,14.4051,14.2669,14.4051,1034840.0
2017-06-12 10:20:00,14.6,14.64,14.52,14.52,857704.0,14.4051,14.4445,14.3261,14.3261,857704.0
2017-06-12 10:30:00,14.52,14.61,14.5,14.6,790448.0,14.3261,14.4149,14.3064,14.4051,790448.0
2017-06-12 10:40:00,14.6,14.65,14.58,14.64,515808.0,14.4051,14.4544,14.3853,14.4445,515808.0
2017-06-12 10:50:00,14.62,14.68,14.6,14.64,448232.0,14.4248,14.484,14.4051,14.4445,448232.0
2017-06-12 11:00:00,14.63,14.69,14.62,14.66,290664.0,14.4347,14.4939,14.4248,14.4643,290664.0
2017-06-12 11:10:00,14.66,14.76,14.65,14.72,572968.0,14.4643,14.5629,14.4544,14.5235,572968.0
2017-06-12 11:20:00,14.74,14.79,14.69,14.74,452144.0,14.5432,14.5925,14.4939,14.5432,452144.0
2017-06-12 11:30:00,14.76,14.78,14.71,14.72,419136.0,14.5629,14.5827,14.5136,14.5235,419136.0
2017-06-12 11:40:00,14.72,14.74,14.65,14.66,544896.0,14.5235,14.5432,14.4544,14.4643,544896.0
2017-06-12 11:50:00,14.66,14.68,14.63,14.67,370632.0,14.4643,14.484,14.4347,14.4741,370632.0
2017-06-12 12:00:00,14.67,14.69,14.62,14.64,381672.0,14.4741,14.4939,14.4248,14.4445,381672.0
2017-06-12 12:10:00,14.64,14.68,14.64,14.68,189176.0,14.4445,14.484,14.4445,14.484,189176.0
2017-06-12 12:20:00,14.69,14.69,14.57,14.59,262560.0,14.4939,14.4939,14.3755,14.3952,262560.0
2017-06-12 12:30:00,14.59,14.63,14.59,14.63,133656.0,14.3952,14.4347,14.3952,14.4347,133656.0
2017-06-12 12:40:00,14.63,14.63,14.58,14.61,187824.0,14.4347,14.4347,14.3853,14.4149,187824.0
2017-06-12 12:50:00,14.6,14.61,14.55,14.56,198680.0,14.4051,14.4149,14.3557,14.3656,198680.0
2017-06-12 13:00:00,14.56,14.57,14.54,14.55,279368.0,14.3656,14.3755,14.3459,14.3557,279368.0
2017-06-12 13:10:00,14.55,14.63,14.55,14.62,208696.0,14.3557,14.4347,14.3557,14.4248,208696.0
2017-06-12 13:20:00,14.62,14.65,14.62,14.65,155016.0,14.4248,14.4544,14.4248,14.4544,155016.0
2017-06-12 13:30:00,14.65,14.67,14.62,14.62,161048.0,14.4544,14.4741,14.4248,14.4248,161048.0
2017-06-12 13:40:00,14.62,14.64,14.61,14.62,83320.0,14.4248,14.4445,14.4149,14.4248,83320.0
2017-06-12 13:50:00,14.62,14.63,14.57,14.57,90784.0,14.4248,14.4347,14.3755,14.3755,90784.0
2017-06-12 14:00:00,14.57,14.61,14.57,14.59,134864.0,14.3755,14.4149,14.3755,14.3952,134864.0
2017-06-12 14:10:00,14.59,14.64,14.59,14.63,157200.0,14.3952,14.4445,14.3952,14.4347,157200.0
2017-06-12 14:20:00,14.63,14.65,14.61,14.62,101600.0,14.4347,14.4544,14.4149,14.4248,101600.0
2017-06-12 14:30:00,14.62,14.7,14.6,14.69,282760.0,14.4248,14.5037,14.4051,14.4939,282760.0
2017-06-12 14:40:00,14.69,14.73,14.68,14.69,176584.0,14.4939,14.5333,14.484,14.4939,176584.0
2017-06-12 14:50:00,14.69,14.69,14.65,14.66,217104.0,14.4939,14.4939,14.4544,14.4643,217104.0
2017-06-12 15:00:00,14.66,14.71,14.63,14.7,332720.0,14.4643,14.5136,14.4347,14.5037,332720.0
2017-06-12 15:10:00,14.71,14.71,14.67,14.68,201032.0,14.5136,14.5136,14.4741,14.484,201032.0
2017-06-12 15:20:00,14.68,14.7,14.62,14.63,275608.0,14.484,14.5037,14.4248,14.4347,275608.0
2017-06-12 15:30:00,14.63,14.69,14.63,14.67,236320.0,14.4347,14.4939,14.4347,14.4741,236320.0
2017-06-12 15:40:00,14.67,14.68,14.63,14.65,386240.0,14.4741,14.484,14.4347,14.4544,386240.0
2017-06-12 15:50:00,14.65,14.75,14.65,14.75,528984.0,14.4544,14.5531,14.4544,14.5531,528984.0
2017-06-13 09:30:00,14.9,14.97,14.9,14.96,1219416.0,14.7011,14.7701,14.7011,14.7603,1219416.0
2017-06-13 09:40:00,14.97,15.02,14.96,15.01,881656.0,14.7701,14.8195,14.7603,14.8096,881656.0
2017-06-13 09:50:00,15.01,15.01,14.94,14.97,495640.0,14.8096,14.8096,14.7405,14.7701,495640.0
2017-06-13 10:00:00,14.96,14.97,14.91,14.92,383264.0,14.7603,14.7701,14.7109,14.7208,383264.0
2017-06-13 10:10:00,14.93,14.94,14.89,14.9,441864.0,14.7307,14.7405,14.6912,14.7011,441864.0
2017-06-13 10:20:00,14.9,14.92,14.88,14.9,198752.0,14.7011,14.7208,14.6813,14.7011,198752.0
2017-06-13 10:30:00,14.91,14.96,14.91,14.96,415608.0,14.7109,14.7603,14.7109,14.7603,415608.0
2017-06-13 10:40:00,14.95,14.95,14.85,14.88,342976.0,14.7504,14.7504,14.6517,14.6813,342976.0
2017-06-13 10:50:00,14.87,14.87,14.78,14.79,337992.0,14.6715,14.6715,14.5827,14.5925,337992.0
2017-06-13 11:00:00,14.79,14.84,14.75,14.84,474808.0,14.5925,14.6419,14.5531,14.6419,474808.0
2017-06-13 11:10:00,14.83,14.88,14.83,14.88,217080.0,14.632,14.6813,14.632,14.6813,217080.0
2017-06-13 11:20:00,14.88,14.88,14.85,14.86,356264.0,14.6813,14.6813,14.6517,14.6616,356264.0
2017-06-13 11:30:00,14.86,14.88,14.83,14.83,143544.0,14.6616,14.6813,14.632,14.632,143544.0
2017-06-13 11:40:00,14.84,14.9,14.84,14.9,369568.0,14.6419,14.7011,14.6419,14.7011,369568.0
2017-06-13 11:50:00,14.9,14.92,14.88,14.92,107440.0,14.7011,14.7208,14.6813,14.7208,107440.0
2017-06-13 12:00:00,14.92,14.94,14.9,14.91,262824.0,14.7208,14.7405,14.7011,14.7109,262824.0
2017-06-13 12:10:00,14.92,14.93,14.91,14.91,87200.0,14.7208,14.7307,14.7109,14.7109,87200.0
2017-06-13 12:20:00,14.92,14.92,14.89,14.89,151704.0,14.7208,14.7208,14.6912,14.6912,151704.0
2017-06-13 12:30:00,14.89,14.93,14.89,14.93,224816.0,14.6912,14.7307,14.6912,14.7307,224816.0
2017-06-13 12:40:00,14.93,14.96,14.93,14.96,442376.0,14.7307,14.7603,14.7307,14.7603,442376.0
2017-06-13 12:50:00,14.96,14.96,14.94,14.96,193328.0,14.7603,14.7603,14.7405,14.7603,193328.0
2017-06-13 13:00:00,14.95,14.96,14.92,14.92,89600.0,14.7504,14.7603,14.7208,14.7208,89600.0
2017-06-13 13:10:00,14.92,14.96,14.92,14.95,77232.0,14.7208,14.7603,14.7208,14.7504,77232.0
2017-06-13 13:20:00,14.95,14.96,14.95,14.95,103248.0,14.7504,14.7603,14.7504,14.7504,103248.0
2017-06-13 13:30:00,14.96,14.96,14.94,14.95,96744.0,14.7603,14.7603,14.7405,14.7504,96744.0
2017-06-13 13:40:00,14.95,14.95,14.88,14.89,239056.0,14.7504,14.7504,14.6813,14.6912,239056.0
2017-06-13 13:50:00,14.9,14.94,14.89,14.93,107536.0,14.7011,14.7405,14.6912,14.7307,107536.0
2017-06-13 14:00:00,14.93,14.95,14.92,14.95,178320.0,14.7307,14.7504,14.7208,14.7504,178320.0
2017-06-13 14:10:00,14.94,14.94,14.92,14.93,63200.0,14.7405,14.7405,14.7208,14.7307,63200.0
2017-06-13 14:20:00,14.94,14.94,14.91,14.92,60800.0,14.7405,14.7405,14.7109,14.7208,60800.0
2017-06-13 14:30:00,14.92,14.94,14.92,14.94,146128.0,14.7208,14.7405,14.7208,14.7405,146128.0
2017-06-13 14:40:00,14.93,14.95,14.93,14.94,134568.0,14.7307,14.7504,14.7307,14.7405,134568.0
2017-06-13 14:50:00,14.95,14.95,14.93,14.95,104160.0,14.7504,14.7504,14.7307,14.7504,104160.0
2017-06-13 15:00:00,14.94,14.95,14.94,14.94,86928.0,14.7405,14.7504,14.7405,14.7405,86928.0
2017-06-13 15:10:00,14.94,14.95,14.94,14.94,169200.0,14.7405,14.7504,14.7405,14.7405,169200.0
2017-06-13 15:20:00,14.94,15.0,14.94,15.0,483920.0,14.7405,14.7997,14.7405,14.7997,483920.0
2017-06-13 15:30:00,14.99,15.02,14.97,15.01,463568.0,14.7899,14.8195,14.7701,14.8096,463568.0
2017-06-13 15:40:00,15.01,15.01,14.98,14.99,197560.0,14.8096,14.8096,14.78,14.7899,197560.0
2017-06-13 15:50:00,14.99,14.99,14.94,14.97,486632.0,14.7899,14.7899,14.7405,14.7701,486632.0
2017-06-14 09:30:00,15.1,15.1,14.99,14.99,664856.0,14.8984,14.8984,14.7899,14.7899,664856.0
2017-06-14 09:40:00,14.99,15.06,14.97,15.04,313664.0,14.7899,14.8589,14.7701,14.8392,313664.0
2017-06-14 09:50:00,15.04,15.07,15.01,15.05,159888.0,14.8392,14.8688,14.8096,14.8491,159888.0
2017-06-14 10:00:00,15.05,15.07,15.02,15.03,88312.0,14.8491,14.8688,14.8195,14.8293,88312.0
2017-06-14 10:10:00,15.04,15.04,14.96,15.0,369712.0,14.8392,14.8392,14.7603,14.7997,369712.0
2017-06-14 10:20:00,15.0,15.0,14.97,14.97,164792.0,14.7997,14.7997,14.7701,14.7701,164792.0
2017-06-14 10:30:00,14.98,15.03,14.95,15.02,316680.0,14.78,14.8293,14.7504,14.8195,316680.0
2017-06-14 10:40:00,15.02,15.03,15.0,15.01,195168.0,14.8195,14.8293,14.7997,14.8096,195168.0
2017-06-14 10:50:00,15.03,15.05,14.98,15.0,314024.0,14.8293,14.8491,14.78,14.7997,314024.0
2017-06-14 11:00:00,14.99,15.01,14.98,15.01,103152.0,14.7899,14.8096,14.78,14.8096,103152.0
2017-06-14 11:10:00,15.01,15.04,14.99,15.03,263440.0,14.8096,14.8392,14.7899,14.8293,263440.0
2017-06-14 11:20:00,15.04,15.05,15.01,15.03,75200.0,14.8392,14.8491,14.8096,14.8293,75200.0
2017-06-14 11:30:00,15.02,15.03,15.02,15.03,90920.0,14.8195,14.8293,14.8195,14.8293,90920.0
2017-06-14 11:40:00,15.04,15.06,15.03,15.06,121848.0,14.8392,14.8589,14.8293,14.8589,121848.0
2017-06-14 11:50:00,15.05,15.07,15.05,15.06,67320.0,14.8491,14.8688,14.8491,14.8589,67320.0
2017-06-14 12:00:00,15.07,15.08,15.06,15.06,97992.0,14.8688,14.8787,14.8589,14.8589,97992.0
2017-06-14 12:10:00,15.06,15.06,14.99,15.0,117272.0,14.8589,14.8589,14.7899,14.7997,117272.0
2017-06-14 12:20:00,15.0,15.02,14.99,15.02,138048.0,14.7997,14.8195,14.7899,14.8195,138048.0
2017-06-14 12:30:00,15.02,15.04,15.01,15.04,60240.0,14.8195,14.8392,14.8096,14.8392,60240.0
2017-06-14 12:40:00,15.04,15.05,15.04,15.05,73216.0,14.8392,14.8491,14.8392,14.8491,73216.0
2017-06-14 12:50:00,15.05,15.05,15.01,15.01,36928.0,14.8491,14.8491,14.8096,14.8096,36928.0
2017-06-14 13:00:00,15.01,15.05,15.01,15.03,255416.0,14.8096,14.8491,14.8096,14.8293,255416.0
2017-06-14 13:10:00,15.03,15.04,15.03,15.03,20800.0,14.8293,14.8392,14.8293,14.8293,20800.0
2017-06-14 13:20:00,15.04,15.04,15.02,15.02,16800.0,14.8392,14.8392,14.8195,14.8195,16800.0
2017-06-14 13:30:00,15.03,15.04,15.01,15.03,132256.0,14.8293,14.8392,14.8096,14.8293,132256.0
2017-06-14 13:40:00,15.03,15.03,15.01,15.02,30400.0,14.8293,14.8293,14.8096,14.8195,30400.0
2017-06-14 13:50:00,15.02,15.02,14.98,14.99,128536.0,14.8195,14.8195,14.78,14.7899,128536.0
2017-06-14 14:00:00,15.0,15.08,14.96,15.05,509192.0,14.7997,14.8787,14.7603,14.8491,509192.0
2017-06-14 14:10:00,15.05,15.06,14.94,14.97,577544.0,14.8491,14.8589,14.7405,14.7701,577544.0
2017-06-14 14:20:00,14.98,14.99,14.95,14.99,124760.0,14.78,14.7899,14.7504,14.7899,124760.0
2017-06-14 14:30:00,14.98,14.99,14.89,14.92,375712.0,14.78,14.7899,14.6912,14.7208,375712.0
2017-06-14 14:40:00,14.92,14.92,14.74,14.77,889664.0,14.7208,14.7208,14.5432,14.5728,889664.0
2017-06-14 14:50:00,14.77,14.85,14.76,14.79,400480.0,14.5728,14.6517,14.5629,14.5925,400480.0
2017-06-14 15:00:00,14.79,14.8,14.74,14.74,417496.0,14.5925,14.6024,14.5432,14.5432,417496.0
2017-06-14 15:10:00,14.73,14.73,14.61,14.66,672400.0,14.5333,14.5333,14.4149,14.4643,672400.0
2017-06-14 15:20:00,14.65,14.74,14.64,14.72,339896.0,14.4544,14.5432,14.4445,14.5235,339896.0
2017-06-14 15:30:00,14.73,14.78,14.69,14.78,443264.0,14.5333,14.5827,14.4939,14.5827,443264.0
2017-06-14 15:40:00,14.79,14.83,14.76,14.83,234520.0,14.5925,14.632,14.5629,14.632,234520.0
2017-06-14 15:50:00,14.83,14.86,14.81,14.85,694848.0,14.632,14.6616,14.6123,14.6517,694848.0
2017-06-15 09:30:00,14.54,14.58,14.51,14.57,1396904.0,14.3459,14.3853,14.3163,14.3755,1396904.0
2017-06-15 09:40:00,14.56,14.57,14.39,14.45,1038920.0,14.3656,14.3755,14.1979,14.2571,1038920.0
2017-06-15 09:50:00,14.44,14.5,14.43,14.5,283192.0,14.2472,14.3064,14.2373,14.3064,283192.0
2017-06-15 10:00:00,14.49,14.53,14.44,14.47,535336.0,14.2965,14.336,14.2472,14.2768,535336.0
2017-06-15 10:10:00,14.47,14.47,14.41,14.44,319760.0,14.2768,14.2768,14.2176,14.2472,319760.0
2017-06-15 10:20:00,14.43,14.43,14.36,14.41,620520.0,14.2373,14.2373,14.1683,14.2176,620520.0
2017-06-15 10:30:00,14.41,14.47,14.4,14.46,462888.0,14.2176,14.2768,14.2077,14.2669,462888.0
2017-06-15 10:40:00,14.46,14.49,14.45,14.49,227816.0,14.2669,14.2965,14.2571,14.2965,227816.0
2017-06-15 10:50:00,14.5,14.53,14.45,14.52,376200.0,14.3064,14.336,14.2571,14.3261,376200.0
2017-06-15 11:00:00,14.52,14.54,14.5,14.5,415752.0,14.3261,14.3459,14.3064,14.3064,415752.0
2017-06-15 11:10:00,14.5,14.57,14.5,14.56,419408.0,14.3064,14.3755,14.3064,14.3656,419408.0
2017-06-15 11:20:00,14.57,14.59,14.55,14.58,223784.0,14.3755,14.3952,14.3557,14.3853,223784.0
2017-06-15 11:30:00,14.58,14.6,14.56,14.56,377808.0,14.3853,14.4051,14.3656,14.3656,377808.0
2017-06-15 11:40:00,14.56,14.57,14.54,14.54,254144.0,14.3656,14.3755,14.3459,14.3459,254144.0
2017-06-15 11:50:00,14.55,14.55,14.52,14.52,119696.0,14.3557,14.3557,14.3261,14.3261,119696.0
2017-06-15 12:00:00,14.53,14.55,14.51,14.54,107200.0,14.336,14.3557,14.3163,14.3459,107200.0
2017-06-15 12:10:00,14.55,14.58,14.53,14.57,299912.0,14.3557,14.3853,14.336,14.3755,299912.0
2017-06-15 12:20:00,14.57,14.57,14.55,14.56,220360.0,14.3755,14.3755,14.3557,14.3656,220360.0
2017-06-15 12:30:00,14.56,14.56,14.55,14.56,86016.0,14.3656,14.3656,14.3557,14.3656,86016.0
2017-06-15 12:40:00,14.56,14.6,14.55,14.58,216272.0,14.3656,14.4051,14.3557,14.3853,216272.0
2017-06-15 12:50:00,14.58,14.63,14.58,14.62,267248.0,14.3853,14.4347,14.3853,14.4248,267248.0
2017-06-15 13:00:00,14.62,14.63,14.61,14.61,161200.0,14.4248,14.4347,14.4149,14.4149,161200.0
2017-06-15 13:10:00,14.62,14.66,14.62,14.63,386048.0,14.4248,14.4643,14.4248,14.4347,386048.0
2017-06-15 13:20:00,14.63,14.63,14.59,14.59,141368.0,14.4347,14.4347,14.3952,14.3952,141368.0
2017-06-15 13:30:00,14.6,14.62,14.59,14.62,137568.0,14.4051,14.4248,14.3952,14.4248,137568.0
2017-06-15 13:40:00,14.62,14.62,14.57,14.58,158320.0,14.4248,14.4248,14.3755,14.3853,158320.0
2017-06-15 13:50:00,14.58,14.6,14.58,14.6,85440.0,14.3853,14.4051,14.3853,14.4051,85440.0
2017-06-15 14:00:00,14.6,14.62,14.58,14.62,222744.0,14.4051,14.4248,14.3853,14.4248,222744.0
2017-06-15 14:10:00,14.62,14.66,14.62,14.65,206520.0,14.4248,14.4643,14.4248,14.4544,206520.0
2017-06-15 14:20:00,14.65,14.71,14.65,14.69,637752.0,14.4544,14.5136,14.4544,14.4939,637752.0
2017-06-15 14:30:00,14.68,14.7,14.65,14.66,187208.0,14.484,14.5037,14.4544,14.4643,187208.0
2017-06-15 14:40:00,14.67,14.71,14.66,14.71,188888.0,14.4741,14.5136,14.4643,14.5136,188888.0
2017-06-15 14:50:00,14.7,14.7,14.66,14.68,153288.0,14.5037,14.5037,14.4643,14.484,153288.0
2017-06-15 15:00:00,14.67,14.7,14.67,14.7,253104.0,14.4741,14.5037,14.4741,14.5037,253104.0
2017-06-15 15:10:00,14.69,14.71,14.67,14.71,131520.0,14.4939,14.5136,14.4741,14.5136,131520.0
2017-06-15 15:20:00,14.71,14.74,14.71,14.72,327736.0,14.5136,14.5432,14.5136,14.5235,327736.0
2017-06-15 15:30:00,14.72,14.73,14.67,14.67,303832.0,14.5235,14.5333,14.4741,14.4741,303832.0
2017-06-15 15:40:00,14.67,14.69,14.66,14.69,295544.0,14.4741,14.4939,14.4643,14.4939,295544.0
2017-06-15 15:50:00,14.69,14.71,14.68,14.71,634560.0,14.4939,14.5136,14.484,14.5136,634560.0
2017-06-16 09:30:00,14.7,14.71,14.59,14.62,823336.0,14.5037,14.5136,14.3952,14.4248,823336.0
2017-06-16 09:40:00,14.61,14.64,14.56,14.62,507136.0,14.4149,14.4445,14.3656,14.4248,507136.0
2017-06-16 09:50:00,14.62,14.68,14.6,14.68,468880.0,14.4248,14.484,14.4051,14.484,468880.0
2017-06-16 10:00:00,14.68,14.68,14.6,14.67,496888.0,14.484,14.484,14.4051,14.4741,496888.0
2017-06-16 10:10:00,14.67,14.68,14.56,14.56,435072.0,14.4741,14.484,14.3656,14.3656,435072.0
2017-06-16 10:20:00,14.56,14.59,14.53,14.55,338192.0,14.3656,14.3952,14.336,14.3557,338192.0
2017-06-16 10:30:00,14.56,14.57,14.53,14.55,128456.0,14.3656,14.3755,14.336,14.3557,128456.0
2017-06-16 10:40:00,14.55,14.58,14.54,14.55,300280.0,14.3557,14.3853,14.3459,14.3557,300280.0
2017-06-16 10:50:00,14.56,14.56,14.48,14.52,287896.0,14.3656,14.3656,14.2867,14.3261,287896.0
2017-06-16 11:00:00,14.52,14.53,14.5,14.5,173376.0,14.3261,14.336,14.3064,14.3064,173376.0
2017-06-16 11:10:00,14.5,14.54,14.47,14.53,150696.0,14.3064,14.3459,14.2768,14.336,150696.0
2017-06-16 11:20:00,14.54,14.56,14.53,14.56,89560.0,14.3459,14.3656,14.336,14.3656,89560.0
2017-06-16 11:30:00,14.56,14.6,14.56,14.6,313560.0,14.3656,14.4051,14.3656,14.4051,313560.0
2017-06-16 11:40:00,14.6,14.6,14.58,14.58,77200.0,14.4051,14.4051,14.3853,14.3853,77200.0
2017-06-16 11:50:00,14.58,14.6,14.56,14.6,183920.0,14.3853,14.4051,14.3656,14.4051,183920.0
2017-06-16 12:00:00,14.61,14.63,14.6,14.62,349176.0,14.4149,14.4347,14.4051,14.4248,349176.0
2017-06-16 12:10:00,14.62,14.62,14.6,14.6,375128.0,14.4248,14.4248,14.4051,14.4051,375128.0
2017-06-16 12:20:00,14.62,14.63,14.61,14.63,92200.0,14.4248,14.4347,14.4149,14.4347,92200.0
2017-06-16 12:30:00,14.63,14.63,14.61,14.63,123496.0,14.4347,14.4347,14.4149,14.4347,123496.0
2017-06-16 12:40:00,14.63,14.63,14.62,14.62,58240.0,14.4347,14.4347,14.4248,14.4248,58240.0
2017-06-16 12:50:00,14.62,14.63,14.59,14.6,127896.0,14.4248,14.4347,14.3952,14.4051,127896.0
2017-06-16 13:00:00,14.6,14.63,14.6,14.62,69288.0,14.4051,14.4347,14.4051,14.4248,69288.0
2017-06-16 13:10:00,14.62,14.63,14.58,14.59,84328.0,14.4248,14.4347,14.3853,14.3952,84328.0
2017-06-16 13:20:00,14.6,14.61,14.59,14.6,91520.0,14.4051,14.4149,14.3952,14.4051,91520.0
2017-06-16 13:30:00,14.59,14.61,14.58,14.6,43200.0,14.3952,14.4149,14.3853,14.4051,43200.0
2017-06-16 13:40:00,14.6,14.62,14.6,14.61,45520.0,14.4051,14.4248,14.4051,14.4149,45520.0
2017-06-16 13:50:00,14.61,14.63,14.61,14.63,171784.0,14.4149,14.4347,14.4149,14.4347,171784.0
2017-06-16 14:00:00,14.63,14.65,14.62,14.63,111792.0,14.4347,14.4544,14.4248,14.4347,111792.0
2017-06-16 14:10:00,14.64,14.64,14.63,14.63,119064.0,14.4445,14.4445,14.4347,14.4347,119064.0
2017-06-16 14:20:00,14.64,14.66,14.64,14.65,112640.0,14.4445,14.4643,14.4445,14.4544,112640.0
2017-06-16 14:30:00,14.66,14.67,14.63,14.63,112800.0,14.4643,14.4741,14.4347,14.4347,112800.0
2017-06-16 14:40:00,14.64,14.64,14.63,14.64,111200.0,14.4445,14.4445,14.4347,14.4445,111200.0
2017-06-16 14:50:00,14.64,14.66,14.64,14.65,86728.0,14.4445,14.4643,14.4445,14.4544,86728.0
2017-06-16 15:00:00,14.65,14.66,14.64,14.64,157120.0,14.4544,14.4643,14.4445,14.4445,157120.0
2017-06-16 15:10:00,14.64,14.64,14.61,14.62,146040.0,14.4445,14.4445,14.4149,14.4248,146040.0
2017-06-16 15:20:00,14.62,14.62,14.59,14.59,36640.0,14.4248,14.4248,14.3952,14.3952,36640.0
2017-06-16 15:30:00,14.59,14.59,14.56,14.59,118272.0,14.3952,14.3952,14.3656,14.3952,118272.0
2017-06-16 15:40:00,14.59,14.61,14.56,14.57,144944.0,14.3952,14.4149,14.3656,14.3755,144944.0
2017-06-16 15:50:00,14.59,14.61,14.58,14.6,445664.0,14.3952,14.4149,14.3853,14.4051,445664.0
2017-06-19 09:30:00,14.86,14.95,14.82,14.94,1168160.0,14.6616,14.7504,14.6221,14.7405,1168160.0
2017-06-19 09:40:00,14.94,14.95,14.91,14.93,478928.0,14.7405,14.7504,14.7109,14.7307,478928.0
2017-06-19 09:50:00,14.93,14.95,14.92,14.93,357024.0,14.7307,14.7504,14.7208,14.7307,357024.0
2017-06-19 10:00:00,14.94,15.04,14.94,15.02,1228432.0,14.7405,14.8392,14.7405,14.8195,1228432.0
2017-06-19 10:10:00,15.02,15.04,15.0,15.0,232112.0,14.8195,14.8392,14.7997,14.7997,232112.0
2017-06-19 10:20:00,15.0,15.03,14.99,15.03,320424.0,14.7997,14.8293,14.7899,14.8293,320424.0
2017-06-19 10:30:00,15.03,15.05,14.99,15.0,350296.0,14.8293,14.8491,14.7899,14.7997,350296.0
2017-06-19 10:40:00,15.0,15.03,15.0,15.03,191384.0,14.7997,14.8293,14.7997,14.8293,191384.0
2017-06-19 10:50:00,15.02,15.03,14.99,15.01,179584.0,14.8195,14.8293,14.7899,14.8096,179584.0
2017-06-19 11:00:00,14.99,15.02,14.99,15.02,144872.0,14.7899,14.8195,14.7899,14.8195,144872.0
2017-06-19 11:10:00,15.02,15.02,14.99,15.0,152000.0,14.8195,14.8195,14.7899,14.7997,152000.0
2017-06-19 11:20:00,15.0,15.01,14.99,15.0,103336.0,14.7997,14.8096,14.7899,14.7997,103336.0
2017-06-19 11:30:00,14.99,15.01,14.99,15.0,57400.0,14.7899,14.8096,14.7899,14.7997,57400.0
2017-06-19 11:40:00,15.01,15.01,15.0,15.01,60744.0,14.8096,14.8096,14.7997,14.8096,60744.0
2017-06-19 11:50:00,15.01,15.01,14.99,14.99,49600.0,14.8096,14.8096,14.7899,14.7899,49600.0
2017-06-19 12:00:00,14.99,15.0,14.97,14.98,152168.0,14.7899,14.7997,14.7701,14.78,152168.0
2017-06-19 12:10:00,14.98,15.01,14.98,15.0,124976.0,14.78,14.8096,14.78,14.7997,124976.0
2017-06-19 12:20:00,15.01,15.01,15.01,15.01,88256.0,14.8096,14.8096,14.8096,14.8096,88256.0
2017-06-19 12:30:00,15.01,15.01,14.99,15.0,129520.0,14.8096,14.8096,14.7899,14.7997,129520.0
2017-06-19 12:40:00,15.01,15.02,15.0,15.02,39600.0,14.8096,14.8195,14.7997,14.8195,39600.0
2017-06-19 12:50:00,15.01,15.02,15.01,15.01,125040.0,14.8096,14.8195,14.8096,14.8096,125040.0
2017-06-19 13:00:00,15.01,15.03,15.01,15.02,34200.0,14.8096,14.8293,14.8096,14.8195,34200.0
2017-06-19 13:10:00,15.03,15.03,15.02,15.02,35384.0,14.8293,14.8293,14.8195,14.8195,35384.0
2017-06-19 13:20:00,15.02,15.04,15.02,15.04,77016.0,14.8195,14.8392,14.8195,14.8392,77016.0
2017-06-19 13:30:00,15.04,15.1,15.04,15.08,438048.0,14.8392,14.8984,14.8392,14.8787,438048.0
2017-06-19 13:40:00,15.08,15.08,15.07,15.07,81600.0,14.8787,14.8787,14.8688,14.8688,81600.0
2017-06-19 13:50:00,15.07,15.07,15.05,15.05,120920.0,14.8688,14.8688,14.8491,14.8491,120920.0
2017-06-19 14:00:00,15.05,15.05,15.04,15.04,68824.0,14.8491,14.8491,14.8392,14.8392,68824.0
2017-06-19 14:10:00,15.05,15.05,15.04,15.05,50640.0,14.8491,14.8491,14.8392,14.8491,50640.0
2017-06-19 14:20:00,15.04,15.04,15.01,15.02,87360.0,14.8392,14.8392,14.8096,14.8195,87360.0
2017-06-19 14:30:00,15.02,15.02,14.99,15.02,76200.0,14.8195,14.8195,14.7899,14.8195,76200.0
2017-06-19 14:40:00,15.02,15.03,15.0,15.0,48728.0,14.8195,14.8293,14.7997,14.7997,48728.0
2017-06-19 14:50:00,15.0,15.0,14.98,15.0,52480.0,14.7997,14.7997,14.78,14.7997,52480.0
2017-06-19 15:00:00,15.0,15.0,14.99,15.0,48400.0,14.7997,14.7997,14.7899,14.7997,48400.0
2017-06-19 15:10:00,15.0,15.02,14.99,15.02,132400.0,14.7997,14.8195,14.7899,14.8195,132400.0
2017-06-19 15:20:00,15.02,15.02,15.01,15.02,126400.0,14.8195,14.8195,14.8096,14.8195,126400.0
2017-06-19 15:30:00,15.02,15.04,15.01,15.04,166552.0,14.8195,14.8392,14.8096,14.8392,166552.0
2017-06-19 15:40:00,15.05,15.07,15.04,15.06,343928.0,14.8491,14.8688,14.8392,14.8589,343928.0
2017-06-19 15:50:00,15.07,15.1,15.05,15.07,830248.0,14.8688,14.8984,14.8491,14.8688,830248.0
2017-06-20 09:30:00,15.04,15.05,14.97,15.02,766928.0,14.8392,14.8491,14.7701,14.8195,766928.0
2017-06-20 09:40:00,15.01,15.06,14.99,15.0,310336.0,14.8096,14.8589,14.7899,14.7997,310336.0
2017-06-20 09:50:00,15.0,15.03,14.97,14.99,272984.0,14.7997,14.8293,14.7701,14.7899,272984.0
2017-06-20 10:00:00,14.99,15.01,14.95,15.0,445664.0,14.7899,14.8096,14.7504,14.7997,445664.0
2017-06-20 10:10:00,15.0,15.05,15.0,15.05,213944.0,14.7997,14.8491,14.7997,14.8491,213944.0
2017-06-20 10:20:00,15.04,15.04,14.99,15.0,128640.0,14.8392,14.8392,14.7899,14.7997,128640.0
2017-06-20 10:30:00,15.01,15.03,15.0,15.02,183864.0,14.8096,14.8293,14.7997,14.8195,183864.0
2017-06-20 10:40:00,15.03,15.08,15.03,15.07,233392.0,14.8293,14.8787,14.8293,14.8688,233392.0
2017-06-20 10:50:00,15.07,15.08,15.05,15.06,60040.0,14.8688,14.8787,14.8491,14.8589,60040.0
2017-06-20 11:00:00,15.05,15.05,15.01,15.03,68800.0,14.8491,14.8491,14.8096,14.8293,68800.0
2017-06-20 11:10:00,15.02,15.02,14.99,15.0,103216.0,14.8195,14.8195,14.7899,14.7997,103216.0
2017-06-20 11:20:00,15.01,15.01,14.94,14.95,247584.0,14.8096,14.8096,14.7405,14.7504,247584.0
2017-06-20 11:30:00,14.94,14.95,14.92,14.94,181432.0,14.7405,14.7504,14.7208,14.7405,181432.0
2017-06-20 11:40:00,14.94,14.98,14.93,14.98,96800.0,14.7405,14.78,14.7307,14.78,96800.0
2017-06-20 11:50:00,14.98,14.98,14.95,14.95,74488.0,14.78,14.78,14.7504,14.7504,74488.0
2017-06-20 12:00:00,14.96,14.97,14.94,14.97,40576.0,14.7603,14.7701,14.7405,14.7701,40576.0
2017-06-20 12:10:00,14.98,14.99,14.95,14.95,172712.0,14.78,14.7899,14.7504,14.7504,172712.0
2017-06-20 12:20:00,14.96,14.96,14.87,14.89,264984.0,14.7603,14.7603,14.6715,14.6912,264984.0
2017-06-20 12:30:00,14.89,14.92,14.89,14.91,49408.0,14.6912,14.7208,14.6912,14.7109,49408.0
2017-06-20 12:40:00,14.91,14.92,14.89,14.9,73816.0,14.7109,14.7208,14.6912,14.7011,73816.0
2017-06-20 12:50:00,14.9,14.94,14.9,14.94,83984.0,14.7011,14.7405,14.7011,14.7405,83984.0
2017-06-20 13:00:00,14.94,14.95,14.94,14.95,116752.0,14.7405,14.7504,14.7405,14.7504,116752.0
2017-06-20 13:10:00,14.95,14.95,14.94,14.94,45600.0,14.7504,14.7504,14.7405,14.7405,45600.0
2017-06-20 13:20:00,14.95,14.97,14.94,14.95,102312.0,14.7504,14.7701,14.7405,14.7504,102312.0
2017-06-20 13:30:00,14.94,14.95,14.93,14.94,11832.0,14.7405,14.7504,14.7307,14.7405,11832.0
2017-06-20 13:40:00,14.94,14.95,14.93,14.94,86848.0,14.7405,14.7504,14.7307,14.7405,86848.0
2017-06-20 13:50:00,14.94,14.96,14.94,14.95,43200.0,14.7405,14.7603,14.7405,14.7504,43200.0
2017-06-20 14:00:00,14.96,14.97,14.96,14.96,22400.0,14.7603,14.7701,14.7603,14.7603,22400.0
2017-06-20 14:10:00,14.96,14.96,14.94,14.94,96408.0,14.7603,14.7603,14.7405,14.7405,96408.0
2017-06-20 14:20:00,14.94,14.94,14.91,14.91,60200.0,14.7405,14.7405,14.7109,14.7109,60200.0
2017-06-20 14:30:00,14.9,14.92,14.89,14.89,130192.0,14.7011,14.7208,14.6912,14.6912,130192.0
2017-06-20 14:40:00,14.89,14.9,14.87,14.9,81192.0,14.6912,14.7011,14.6715,14.7011,81192.0
2017-06-20 14:50:00,14.9,14.94,14.9,14.93,115192.0,14.7011,14.7405,14.7011,14.7307,115192.0
2017-06-20 15:00:00,14.93,14.95,14.93,14.93,61008.0,14.7307,14.7504,14.7307,14.7307,61008.0
2017-06-20 15:10:00,14.93,14.97,14.92,14.95,90464.0,14.7307,14.7701,14.7208,14.7504,90464.0
2017-06-20 15:20:00,14.95,14.95,14.9,14.92,72800.0,14.7504,14.7504,14.7011,14.7208,72800.0
2017-06-20 15:30:00,14.92,14.92,14.86,14.89,400848.0,14.7208,14.7208,14.6616,14.6912,400848.0
2017-06-20 15:40:00,14.89,14.89,14.82,14.83,248776.0,14.6912,14.6912,14.6221,14.632,248776.0
2017-06-20 15:50:00,14.83,14.86,14.83,14.83,567488.0,14.632,14.6616,14.632,14.632,567488.0
2017-06-21 09:30:00,14.9,14.95,14.89,14.94,705272.0,14.7019,14.7513,14.6921,14.7414,705272.0
2017-06-21 09:40:00,14.95,14.96,14.9,14.93,369800.0,14.7513,14.7611,14.7019,14.7315,369800.0
2017-06-21 09:50:00,14.94,14.95,14.88,14.9,372696.0,14.7414,14.7513,14.6822,14.7019,372696.0
2017-06-21 10:00:00,14.9,14.97,14.9,14.96,337000.0,14.7019,14.771,14.7019,14.7611,337000.0
2017-06-21 10:10:00,14.97,14.97,14.92,14.94,172048.0,14.771,14.771,14.7217,14.7414,172048.0
2017-06-21 10:20:00,14.95,14.97,14.95,14.96,77136.0,14.7513,14.771,14.7513,14.7611,77136.0
2017-06-21 10:30:00,14.96,14.99,14.96,14.98,250944.0,14.7611,14.7907,14.7611,14.7809,250944.0
2017-06-21 10:40:00,14.99,15.05,14.99,15.03,401328.0,14.7907,14.8499,14.7907,14.8302,401328.0
2017-06-21 10:50:00,15.03,15.04,15.02,15.02,166856.0,14.8302,14.8401,14.8203,14.8203,166856.0
2017-06-21 11:00:00,15.02,15.02,14.96,14.97,239632.0,14.8203,14.8203,14.7611,14.771,239632.0
2017-06-21 11:10:00,14.98,14.98,14.94,14.95,335872.0,14.7809,14.7809,14.7414,14.7513,335872.0
2017-06-21 11:20:00,14.95,14.99,14.95,14.99,185744.0,14.7513,14.7907,14.7513,14.7907,185744.0
2017-06-21 11:30:00,14.99,15.01,14.99,15.0,276728.0,14.7907,14.8105,14.7907,14.8006,276728.0
2017-06-21 11:40:00,15.01,15.04,15.01,15.02,137560.0,14.8105,14.8401,14.8105,14.8203,137560.0
2017-06-21 11:50:00,15.03,15.04,15.01,15.04,61360.0,14.8302,14.8401,14.8105,14.8401,61360.0
2017-06-21 12:00:00,15.04,15.04,15.01,15.03,61304.0,14.8401,14.8401,14.8105,14.8302,61304.0
2017-06-21 12:10:00,15.02,15.02,15.0,15.0,87128.0,14.8203,14.8203,14.8006,14.8006,87128.0
2017-06-21 12:20:00,15.01,15.05,15.0,15.04,112328.0,14.8105,14.8499,14.8006,14.8401,112328.0
2017-06-21 12:30:00,15.04,15.07,15.03,15.04,207280.0,14.8401,14.8697,14.8302,14.8401,207280.0
2017-06-21 12:40:00,15.04,15.04,15.02,15.03,87288.0,14.8401,14.8401,14.8203,14.8302,87288.0
2017-06-21 12:50:00,15.03,15.05,14.99,15.0,133240.0,14.8302,14.8499,14.7907,14.8006,133240.0
2017-06-21 13:00:00,15.01,15.03,15.0,15.03,90392.0,14.8105,14.8302,14.8006,14.8302,90392.0
2017-06-21 13:10:00,15.03,15.05,15.01,15.04,172048.0,14.8302,14.8499,14.8105,14.8401,172048.0
2017-06-21 13:20:00,15.05,15.06,15.03,15.04,40392.0,14.8499,14.8598,14.8302,14.8401,40392.0
2017-06-21 13:30:00,15.05,15.06,15.03,15.03,194480.0,14.8499,14.8598,14.8302,14.8302,194480.0
2017-06-21 13:40:00,15.04,15.04,15.03,15.03,27728.0,14.8401,14.8401,14.8302,14.8302,27728.0
2017-06-21 13:50:00,15.04,15.04,15.01,15.02,118800.0,14.8401,14.8401,14.8105,14.8203,118800.0
2017-06-21 14:00:00,15.02,15.04,15.01,15.03,193560.0,14.8203,14.8401,14.8105,14.8302,193560.0
2017-06-21 14:10:00,15.04,15.08,15.04,15.07,176784.0,14.8401,14.8795,14.8401,14.8697,176784.0
2017-06-21 14:20:00,15.06,15.06,15.03,15.03,52800.0,14.8598,14.8598,14.8302,14.8302,52800.0
2017-06-21 14:30:00,15.03,15.1,15.03,15.09,126800.0,14.8302,14.8993,14.8302,14.8894,126800.0
2017-06-21 14:40:00,15.09,15.12,15.09,15.11,187688.0,14.8894,14.919,14.8894,14.9091,187688.0
2017-06-21 14:50:00,15.11,15.11,15.1,15.1,52856.0,14.9091,14.9091,14.8993,14.8993,52856.0
2017-06-21 15:00:00,15.09,15.1,15.08,15.1,78400.0,14.8894,14.8993,14.8795,14.8993,78400.0
2017-06-21 15:10:00,15.1,15.11,15.09,15.1,242360.0,14.8993,14.9091,14.8894,14.8993,242360.0
2017-06-21 15:20:00,15.1,15.12,15.1,15.12,253080.0,14.8993,14.919,14.8993,14.919,253080.0
2017-06-21 15:30:00,15.11,15.11,15.08,15.09,235072.0,14.9091,14.9091,14.8795,14.8894,235072.0
2017-06-21 15:40:00,15.08,15.13,15.08,15.12,199296.0,14.8795,14.9289,14.8795,14.919,199296.0
2017-06-21 15:50:00,15.13,15.14,15.11,15.12,828064.0,14.9289,14.9387,14.9091,14.919,828064.0
2017-06-22 09:30:00,15.16,15.16,15.06,15.06,819080.0,14.9585,14.9585,14.8598,14.8598,819080.0
2017-06-22 09:40:00,15.06,15.11,15.06,15.09,446712.0,14.8598,14.9091,14.8598,14.8894,446712.0
2017-06-22 09:50:00,15.09,15.09,15.06,15.08,203560.0,14.8894,14.8894,14.8598,14.8795,203560.0
2017-06-22 10:00:00,15.08,15.08,15.04,15.08,284048.0,14.8795,14.8795,14.8401,14.8795,284048.0
2017-06-22 10:10:00,15.08,15.11,15.08,15.11,321976.0,14.8795,14.9091,14.8795,14.9091,321976.0
2017-06-22 10:20:00,15.1,15.1,15.08,15.09,93600.0,14.8993,14.8993,14.8795,14.8894,93600.0
2017-06-22 10:30:00,15.09,15.11,15.07,15.1,303360.0,14.8894,14.9091,14.8697,14.8993,303360.0
2017-06-22 10:40:00,15.1,15.14,15.1,15.14,263584.0,14.8993,14.9387,14.8993,14.9387,263584.0
2017-06-22 10:50:00,15.14,15.16,15.13,15.13,260568.0,14.9387,14.9585,14.9289,14.9289,260568.0
2017-06-22 11:00:00,15.13,15.15,15.12,15.13,458472.0,14.9289,14.9486,14.919,14.9289,458472.0
2017-06-22 11:10:00,15.13,15.15,15.11,15.13,126320.0,14.9289,14.9486,14.9091,14.9289,126320.0
2017-06-22 11:20:00,15.13,15.15,15.13,15.14,143960.0,14.9289,14.9486,14.9289,14.9387,143960.0
2017-06-22 11:30:00,15.14,15.14,15.12,15.13,91200.0,14.9387,14.9387,14.919,14.9289,91200.0
2017-06-22 11:40:00,15.13,15.14,15.11,15.13,137232.0,14.9289,14.9387,14.9091,14.9289,137232.0
2017-06-22 11:50:00,15.13,15.14,15.12,15.14,209360.0,14.9289,14.9387,14.919,14.9387,209360.0
2017-06-22 12:00:00,15.14,15.15,15.12,15.12,165656.0,14.9387,14.9486,14.919,14.919,165656.0
2017-06-22 12:10:00,15.12,15.13,15.12,15.12,91760.0,14.919,14.9289,14.919,14.919,91760.0
2017-06-22 12:20:00,15.13,15.14,15.13,15.14,32592.0,14.9289,14.9387,14.9289,14.9387,32592.0
2017-06-22 12:30:00,15.14,15.17,15.14,15.15,162176.0,14.9387,14.9683,14.9387,14.9486,162176.0
2017-06-22 12:40:00,15.15,15.18,15.15,15.18,38784.0,14.9486,14.9782,14.9486,14.9782,38784.0
2017-06-22 12:50:00,15.19,15.22,15.19,15.2,231760.0,14.9881,15.0177,14.9881,14.9979,231760.0
2017-06-22 13:00:00,15.21,15.22,15.21,15.22,131344.0,15.0078,15.0177,15.0078,15.0177,131344.0
2017-06-22 13:10:00,15.22,15.22,15.2,15.21,130312.0,15.0177,15.0177,14.9979,15.0078,130312.0
2017-06-22 13:20:00,15.2,15.2,15.19,15.2,33000.0,14.9979,14.9979,14.9881,14.9979,33000.0
2017-06-22 13:30:00,15.2,15.2,15.2,15.2,44640.0,14.9979,14.9979,14.9979,14.9979,44640.0
2017-06-22 13:40:00,15.2,15.2,15.19,15.2,37600.0,14.9979,14.9979,14.9881,14.9979,37600.0
2017-06-22 13:50:00,15.2,15.2,15.2,15.2,38280.0,14.9979,14.9979,14.9979,14.9979,38280.0
2017-06-22 14:00:00,15.2,15.21,15.2,15.21,24088.0,14.9979,15.0078,14.9979,15.0078,24088.0
2017-06-22 14:10:00,15.2,15.22,15.19,15.21,55296.0,14.9979,15.0177,14.9881,15.0078,55296.0
2017-06-22 14:20:00,15.2,15.2,15.17,15.18,101368.0,14.9979,14.9979,14.9683,14.9782,101368.0
2017-06-22 14:30:00,15.18,15.19,15.16,15.17,73576.0,14.9782,14.9881,14.9585,14.9683,73576.0
2017-06-22 14:40:00,15.17,15.18,15.16,15.18,54920.0,14.9683,14.9782,14.9585,14.9782,54920.0
2017-06-22 14:50:00,15.19,15.19,15.17,15.19,369208.0,14.9881,14.9881,14.9683,14.9881,369208.0
2017-06-22 15:00:00,15.19,15.2,15.18,15.19,200664.0,14.9881,14.9979,14.9782,14.9881,200664.0
2017-06-22 15:10:00,15.19,15.19,15.18,15.19,160048.0,14.9881,14.9881,14.9782,14.9881,160048.0
2017-06-22 15:20:00,15.19,15.19,15.17,15.17,37480.0,14.9881,14.9881,14.9683,14.9683,37480.0
2017-06-22 15:30:00,15.17,15.18,15.14,15.14,155576.0,14.9683,14.9782,14.9387,14.9387,155576.0
2017-06-22 15:40:00,15.14,15.15,15.12,15.13,168064.0,14.9387,14.9486,14.919,14.9289,168064.0
2017-06-22 15:50:00,15.13,15.13,15.11,15.11,428080.0,14.9289,14.9289,14.9091,14.9091,428080.0
2017-06-23 09:30:00,15.08,15.11,15.04,15.06,356088.0,14.8795,14.9091,14.8401,14.8598,356088.0
2017-06-23 09:40:00,15.06,15.07,15.0,15.02,292608.0,14.8598,14.8697,14.8006,14.8203,292608.0
2017-06-23 09:50:00,15.02,15.05,15.01,15.05,244880.0,14.8203,14.8499,14.8105,14.8499,244880.0
2017-06-23 10:00:00,15.05,15.06,15.04,15.05,113024.0,14.8499,14.8598,14.8401,14.8499,113024.0
2017-06-23 10:10:00,15.06,15.07,15.05,15.06,211440.0,14.8598,14.8697,14.8499,14.8598,211440.0
2017-06-23 10:20:00,15.07,15.11,15.07,15.1,142384.0,14.8697,14.9091,14.8697,14.8993,142384.0
2017-06-23 10:30:00,15.11,15.14,15.11,15.13,292792.0,14.9091,14.9387,14.9091,14.9289,292792.0
2017-06-23 10:40:00,15.14,15.16,15.14,15.15,138656.0,14.9387,14.9585,14.9387,14.9486,138656.0
2017-06-23 10:50:00,15.15,15.16,15.14,15.14,167776.0,14.9486,14.9585,14.9387,14.9387,167776.0
2017-06-23 11:00:00,15.14,15.17,15.14,15.15,76616.0,14.9387,14.9683,14.9387,14.9486,76616.0
2017-06-23 11:10:00,15.16,15.16,15.14,15.14,53120.0,14.9585,14.9585,14.9387,14.9387,53120.0
2017-06-23 11:20:00,15.14,15.16,15.14,15.15,58400.0,14.9387,14.9585,14.9387,14.9486,58400.0
2017-06-23 11:30:00,15.15,15.15,15.14,15.14,25600.0,14.9486,14.9486,14.9387,14.9387,25600.0
2017-06-23 11:40:00,15.14,15.15,15.14,15.15,28000.0,14.9387,14.9486,14.9387,14.9486,28000.0
2017-06-23 11:50:00,15.16,15.2,15.16,15.18,237528.0,14.9585,14.9979,14.9585,14.9782,237528.0
2017-06-23 12:00:00,15.18,15.19,15.18,15.18,40000.0,14.9782,14.9881,14.9782,14.9782,40000.0
2017-06-23 12:10:00,15.17,15.19,15.17,15.19,38496.0,14.9683,14.9881,14.9683,14.9881,38496.0
2017-06-23 12:20:00,15.19,15.22,15.19,15.22,86960.0,14.9881,15.0177,14.9881,15.0177,86960.0
2017-06-23 12:30:00,15.23,15.24,15.23,15.23,235904.0,15.0275,15.0374,15.0275,15.0275,235904.0
2017-06-23 12:40:00,15.23,15.25,15.23,15.24,180936.0,15.0275,15.0473,15.0275,15.0374,180936.0
2017-06-23 12:50:00,15.24,15.24,15.22,15.22,24800.0,15.0374,15.0374,15.0177,15.0177,24800.0
2017-06-23 13:00:00,15.23,15.23,15.21,15.22,23024.0,15.0275,15.0275,15.0078,15.0177,23024.0
2017-06-23 13:10:00,15.22,15.24,15.22,15.23,68368.0,15.0177,15.0374,15.0177,15.0275,68368.0
2017-06-23 13:20:00,15.23,15.24,15.23,15.24,68840.0,15.0275,15.0374,15.0275,15.0374,68840.0
2017-06-23 13:30:00,15.24,15.27,15.24,15.26,106744.0,15.0374,15.067,15.0374,15.0571,106744.0
2017-06-23 13:40:00,15.26,15.26,15.25,15.25,29760.0,15.0571,15.0571,15.0473,15.0473,29760.0
2017-06-23 13:50:00,15.26,15.26,15.26,15.26,51600.0,15.0571,15.0571,15.0571,15.0571,51600.0
2017-06-23 14:00:00,15.25,15.26,15.25,15.25,34688.0,15.0473,15.0571,15.0473,15.0473,34688.0
2017-06-23 14:10:00,15.25,15.25,15.25,15.25,5600.0,15.0473,15.0473,15.0473,15.0473,5600.0
2017-06-23 14:20:00,15.25,15.25,15.23,15.23,240920.0,15.0473,15.0473,15.0275,15.0275,240920.0
2017-06-23 14:30:00,15.23,15.24,15.22,15.22,92560.0,15.0275,15.0374,15.0177,15.0177,92560.0
2017-06-23 14:40:00,15.22,15.22,15.2,15.21,32864.0,15.0177,15.0177,14.9979,15.0078,32864.0
2017-06-23 14:50:00,15.21,15.23,15.21,15.21,59280.0,15.0078,15.0275,15.0078,15.0078,59280.0
2017-06-23 15:00:00,15.21,15.21,15.16,15.18,151008.0,15.0078,15.0078,14.9585,14.9782,151008.0
2017-06-23 15:10:00,15.18,15.19,15.16,15.18,103120.0,14.9782,14.9881,14.9585,14.9782,103120.0
2017-06-23 15:20:00,15.18,15.19,15.15,15.16,244496.0,14.9782,14.9881,14.9486,14.9585,244496.0
2017-06-23 15:30:00,15.15,15.21,15.15,15.18,157968.0,14.9486,15.0078,14.9486,14.9782,157968.0
2017-06-23 15:40:00,15.18,15.23,15.18,15.22,280408.0,14.9782,15.0275,14.9782,15.0177,280408.0
2017-06-23 15:50:00,15.22,15.24,15.21,15.22,691536.0,15.0177,15.0374,15.0078,15.0177,691536.0
2017-06-26 09:30:00,15.39,15.45,15.38,15.42,1066984.0,15.1854,15.2446,15.1755,15.215,1066984.0
2017-06-26 09:40:00,15.42,15.45,15.41,15.42,387048.0,15.215,15.2446,15.2051,15.215,387048.0
2017-06-26 09:50:00,15.42,15.42,15.4,15.4,168368.0,15.215,15.215,15.1953,15.1953,168368.0
2017-06-26 10:00:00,15.41,15.41,15.31,15.32,307040.0,15.2051,15.2051,15.1065,15.1163,307040.0
2017-06-26 10:10:00,15.32,15.32,15.27,15.29,217504.0,15.1163,15.1163,15.067,15.0867,217504.0
2017-06-26 10:20:00,15.28,15.33,15.28,15.32,270088.0,15.0769,15.1262,15.0769,15.1163,270088.0
2017-06-26 10:30:00,15.33,15.33,15.21,15.21,642160.0,15.1262,15.1262,15.0078,15.0078,642160.0
2017-06-26 10:40:00,15.2,15.21,15.16,15.16,356080.0,14.9979,15.0078,14.9585,14.9585,356080.0
2017-06-26 10:50:00,15.17,15.19,15.12,15.16,446864.0,14.9683,14.9881,14.919,14.9585,446864.0
2017-06-26 11:00:00,15.16,15.17,15.06,15.09,440304.0,14.9585,14.9683,14.8598,14.8894,440304.0
2017-06-26 11:10:00,15.09,15.12,15.06,15.1,247944.0,14.8894,14.919,14.8598,14.8993,247944.0
2017-06-26 11:20:00,15.09,15.1,15.05,15.1,225768.0,14.8894,14.8993,14.8499,14.8993,225768.0
2017-06-26 11:30:00,15.09,15.09,15.02,15.06,321312.0,14.8894,14.8894,14.8203,14.8598,321312.0
2017-06-26 11:40:00,15.06,15.13,15.06,15.11,276744.0,14.8598,14.9289,14.8598,14.9091,276744.0
2017-06-26 11:50:00,15.12,15.15,15.09,15.15,317776.0,14.919,14.9486,14.8894,14.9486,317776.0
2017-06-26 12:00:00,15.15,15.16,15.14,15.15,113120.0,14.9486,14.9585,14.9387,14.9486,113120.0
2017-06-26 12:10:00,15.16,15.16,15.13,15.14,222288.0,14.9585,14.9585,14.9289,14.9387,222288.0
2017-06-26 12:20:00,15.14,15.15,15.12,15.14,48000.0,14.9387,14.9486,14.919,14.9387,48000.0
2017-06-26 12:30:00,15.15,15.2,15.14,15.2,193216.0,14.9486,14.9979,14.9387,14.9979,193216.0
2017-06-26 12:40:00,15.2,15.21,15.19,15.19,215288.0,14.9979,15.0078,14.9881,14.9881,215288.0
2017-06-26 12:50:00,15.18,15.22,15.18,15.2,64600.0,14.9782,15.0177,14.9782,14.9979,64600.0
2017-06-26 13:00:00,15.2,15.2,15.16,15.18,135120.0,14.9979,14.9979,14.9585,14.9782,135120.0
2017-06-26 13:10:00,15.18,15.18,15.14,15.16,186704.0,14.9782,14.9782,14.9387,14.9585,186704.0
2017-06-26 13:20:00,15.16,15.17,15.15,15.17,27616.0,14.9585,14.9683,14.9486,14.9683,27616.0
2017-06-26 13:30:00,15.16,15.19,15.16,15.19,96256.0,14.9585,14.9881,14.9585,14.9881,96256.0
2017-06-26 13:40:00,15.18,15.18,15.17,15.17,18272.0,14.9782,14.9782,14.9683,14.9683,18272.0
2017-06-26 13:50:00,15.16,15.18,15.16,15.18,14400.0,14.9585,14.9782,14.9585,14.9782,14400.0
2017-06-26 14:00:00,15.18,15.18,15.14,15.14,73312.0,14.9782,14.9782,14.9387,14.9387,73312.0
2017-06-26 14:10:00,15.15,15.15,15.11,15.13,61120.0,14.9486,14.9486,14.9091,14.9289,61120.0
2017-06-26 14:20:00,15.13,15.14,15.1,15.12,151032.0,14.9289,14.9387,14.8993,14.919,151032.0
2017-06-26 14:30:00,15.12,15.15,15.12,15.14,68232.0,14.919,14.9486,14.919,14.9387,68232.0
2017-06-26 14:40:00,15.14,15.15,15.13,15.15,112000.0,14.9387,14.9486,14.9289,14.9486,112000.0
2017-06-26 14:50:00,15.15,15.16,15.12,15.13,88160.0,14.9486,14.9585,14.919,14.9289,88160.0
2017-06-26 15:00:00,15.13,15.15,15.09,15.15,415584.0,14.9289,14.9486,14.8894,14.9486,415584.0
2017-06-26 15:10:00,15.14,15.15,15.12,15.14,137240.0,14.9387,14.9486,14.919,14.9387,137240.0
2017-06-26 15:20:00,15.13,15.13,15.1,15.13,196968.0,14.9289,14.9289,14.8993,14.9289,196968.0
2017-06-26 15:30:00,15.12,15.13,15.1,15.11,136984.0,14.919,14.9289,14.8993,14.9091,136984.0
2017-06-26 15:40:00,15.11,15.13,15.07,15.12,374896.0,14.9091,14.9289,14.8697,14.919,374896.0
2017-06-26 15:50:00,15.11,15.14,15.08,15.08,687728.0,14.9091,14.9387,14.8795,14.8795,687728.0
2017-06-27 09:30:00,14.97,14.97,14.85,14.9,1519344.0,14.771,14.771,14.6526,14.7019,1519344.0
2017-06-27 09:40:00,14.89,14.97,14.89,14.93,1121824.0,14.6921,14.771,14.6921,14.7315,1121824.0
2017-06-27 09:50:00,14.93,14.94,14.88,14.9,585496.0,14.7315,14.7414,14.6822,14.7019,585496.0
2017-06-27 10:00:00,14.9,14.99,14.9,14.96,488792.0,14.7019,14.7907,14.7019,14.7611,488792.0
2017-06-27 10:10:00,14.97,14.99,14.92,14.93,370776.0,14.771,14.7907,14.7217,14.7315,370776.0
2017-06-27 10:20:00,14.93,14.97,14.9,14.9,178840.0,14.7315,14.771,14.7019,14.7019,178840.0
2017-06-27 10:30:00,14.91,14.96,14.91,14.96,436344.0,14.7118,14.7611,14.7118,14.7611,436344.0
2017-06-27 10:40:00,14.95,15.01,14.95,14.98,356128.0,14.7513,14.8105,14.7513,14.7809,356128.0
2017-06-27 10:50:00,14.99,14.99,14.96,14.97,168656.0,14.7907,14.7907,14.7611,14.771,168656.0
2017-06-27 11:00:00,14.97,15.0,14.96,14.97,279232.0,14.771,14.8006,14.7611,14.771,279232.0
2017-06-27 11:10:00,14.97,14.98,14.95,14.96,327904.0,14.771,14.7809,14.7513,14.7611,327904.0
2017-06-27 11:20:00,14.97,14.97,14.93,14.94,233552.0,14.771,14.771,14.7315,14.7414,233552.0
2017-06-27 11:30:00,14.94,14.96,14.92,14.96,167936.0,14.7414,14.7611,14.7217,14.7611,167936.0
2017-06-27 11:40:00,14.97,14.97,14.95,14.95,148800.0,14.771,14.771,14.7513,14.7513,148800.0
2017-06-27 11:50:00,14.95,14.95,14.91,14.92,163488.0,14.7513,14.7513,14.7118,14.7217,163488.0
2017-06-27 12:00:00,14.92,14.93,14.91,14.93,47368.0,14.7217,14.7315,14.7118,14.7315,47368.0
2017-06-27 12:10:00,14.93,14.94,14.9,14.9,55640.0,14.7315,14.7414,14.7019,14.7019,55640.0
2017-06-27 12:20:00,14.9,14.93,14.9,14.92,94968.0,14.7019,14.7315,14.7019,14.7217,94968.0
2017-06-27 12:30:00,14.92,14.92,14.83,14.84,339672.0,14.7217,14.7217,14.6329,14.6427,339672.0
2017-06-27 12:40:00,14.83,14.86,14.82,14.85,125352.0,14.6329,14.6625,14.623,14.6526,125352.0
2017-06-27 12:50:00,14.84,14.84,14.78,14.81,423256.0,14.6427,14.6427,14.5835,14.6131,423256.0
2017-06-27 13:00:00,14.81,14.81,14.76,14.76,268712.0,14.6131,14.6131,14.5638,14.5638,268712.0
2017-06-27 13:10:00,14.75,14.78,14.74,14.78,349128.0,14.5539,14.5835,14.5441,14.5835,349128.0
2017-06-27 13:20:00,14.79,14.81,14.79,14.79,250840.0,14.5934,14.6131,14.5934,14.5934,250840.0
2017-06-27 13:30:00,14.8,14.81,14.67,14.69,414160.0,14.6033,14.6131,14.475,14.4947,414160.0
2017-06-27 13:40:00,14.68,14.73,14.61,14.67,842016.0,14.4848,14.5342,14.4158,14.475,842016.0
2017-06-27 13:50:00,14.66,14.69,14.64,14.67,432000.0,14.4651,14.4947,14.4454,14.475,432000.0
2017-06-27 14:00:00,14.67,14.69,14.61,14.65,565152.0,14.475,14.4947,14.4158,14.4552,565152.0
2017-06-27 14:10:00,14.65,14.65,14.59,14.65,565440.0,14.4552,14.4552,14.396,14.4552,565440.0
2017-06-27 14:20:00,14.65,14.71,14.63,14.7,342600.0,14.4552,14.5144,14.4355,14.5046,342600.0
2017-06-27 14:30:00,14.69,14.74,14.69,14.69,414280.0,14.4947,14.5441,14.4947,14.4947,414280.0
2017-06-27 14:40:00,14.7,14.72,14.67,14.71,223736.0,14.5046,14.5243,14.475,14.5144,223736.0
2017-06-27 14:50:00,14.71,14.72,14.69,14.69,69800.0,14.5144,14.5243,14.4947,14.4947,69800.0
2017-06-27 15:00:00,14.69,14.72,14.65,14.66,257704.0,14.4947,14.5243,14.4552,14.4651,257704.0
2017-06-27 15:10:00,14.66,14.67,14.63,14.64,146360.0,14.4651,14.475,14.4355,14.4454,146360.0
2017-06-27 15:20:00,14.65,14.65,14.6,14.61,265416.0,14.4552,14.4552,14.4059,14.4158,265416.0
2017-06-27 15:30:00,14.62,14.63,14.58,14.61,245872.0,14.4256,14.4355,14.3862,14.4158,245872.0
2017-06-27 15:40:00,14.6,14.64,14.58,14.6,553144.0,14.4059,14.4454,14.3862,14.4059,553144.0
2017-06-27 15:50:00,14.6,14.6,14.54,14.54,953072.0,14.4059,14.4059,14.3467,14.3467,953072.0
2017-06-28 09:30:00,14.64,14.66,14.55,14.56,881664.0,14.4454,14.4651,14.3566,14.3664,881664.0
2017-06-28 09:40:00,14.57,14.61,14.55,14.56,503344.0,14.3763,14.4158,14.3566,14.3664,503344.0
2017-06-28 09:50:00,14.57,14.58,14.48,14.5,777640.0,14.3763,14.3862,14.2875,14.3072,777640.0
2017-06-28 10:00:00,14.5,14.62,14.49,14.6,560104.0,14.3072,14.4256,14.2974,14.4059,560104.0
2017-06-28 10:10:00,14.61,14.64,14.58,14.63,327752.0,14.4158,14.4454,14.3862,14.4355,327752.0
2017-06-28 10:20:00,14.64,14.64,14.6,14.61,223376.0,14.4454,14.4454,14.4059,14.4158,223376.0
2017-06-28 10:30:00,14.61,14.71,14.61,14.67,488936.0,14.4158,14.5144,14.4158,14.475,488936.0
2017-06-28 10:40:00,14.67,14.78,14.67,14.76,453048.0,14.475,14.5835,14.475,14.5638,453048.0
2017-06-28 10:50:00,14.76,14.81,14.76,14.77,333656.0,14.5638,14.6131,14.5638,14.5737,333656.0
2017-06-28 11:00:00,14.78,14.8,14.74,14.75,399984.0,14.5835,14.6033,14.5441,14.5539,399984.0
2017-06-28 11:10:00,14.74,14.78,14.74,14.76,173600.0,14.5441,14.5835,14.5441,14.5638,173600.0
2017-06-28 11:20:00,14.77,14.77,14.74,14.74,175824.0,14.5737,14.5737,14.5441,14.5441,175824.0
2017-06-28 11:30:00,14.75,14.75,14.72,14.74,218528.0,14.5539,14.5539,14.5243,14.5441,218528.0
2017-06-28 11:40:00,14.75,14.77,14.74,14.77,56000.0,14.5539,14.5737,14.5441,14.5737,56000.0
2017-06-28 11:50:00,14.77,14.8,14.76,14.76,216432.0,14.5737,14.6033,14.5638,14.5638,216432.0
2017-06-28 12:00:00,14.76,14.78,14.75,14.77,81696.0,14.5638,14.5835,14.5539,14.5737,81696.0
2017-06-28 12:10:00,14.78,14.8,14.77,14.78,346080.0,14.5835,14.6033,14.5737,14.5835,346080.0
2017-06-28 12:20:00,14.78,14.79,14.78,14.78,104496.0,14.5835,14.5934,14.5835,14.5835,104496.0
2017-06-28 12:30:00,14.79,14.84,14.78,14.84,332016.0,14.5934,14.6427,14.5835,14.6427,332016.0
2017-06-28 12:40:00,14.84,14.89,14.84,14.87,226088.0,14.6427,14.6921,14.6427,14.6723,226088.0
2017-06-28 12:50:00,14.87,14.88,14.86,14.87,89296.0,14.6723,14.6822,14.6625,14.6723,89296.0
2017-06-28 13:00:00,14.88,14.9,14.87,14.87,374416.0,14.6822,14.7019,14.6723,14.6723,374416.0
2017-06-28 13:10:00,14.86,14.88,14.86,14.88,126856.0,14.6625,14.6822,14.6625,14.6822,126856.0
2017-06-28 13:20:00,14.88,14.91,14.88,14.91,184440.0,14.6822,14.7118,14.6822,14.7118,184440.0
2017-06-28 13:30:00,14.91,14.93,14.9,14.92,225744.0,14.7118,14.7315,14.7019,14.7217,225744.0
2017-06-28 13:40:00,14.91,14.92,14.9,14.9,144840.0,14.7118,14.7217,14.7019,14.7019,144840.0
2017-06-28 13:50:00,14.9,14.91,14.89,14.89,391432.0,14.7019,14.7118,14.6921,14.6921,391432.0
2017-06-28 14:00:00,14.89,14.9,14.87,14.88,264560.0,14.6921,14.7019,14.6723,14.6822,264560.0
2017-06-28 14:10:00,14.89,14.9,14.89,14.9,91200.0,14.6921,14.7019,14.6921,14.7019,91200.0
2017-06-28 14:20:00,14.9,14.9,14.85,14.86,94800.0,14.7019,14.7019,14.6526,14.6625,94800.0
2017-06-28 14:30:00,14.86,14.88,14.86,14.88,70400.0,14.6625,14.6822,14.6625,14.6822,70400.0
2017-06-28 14:40:00,14.88,14.89,14.88,14.89,97176.0,14.6822,14.6921,14.6822,14.6921,97176.0
2017-06-28 14:50:00,14.89,14.91,14.89,14.91,155224.0,14.6921,14.7118,14.6921,14.7118,155224.0
2017-06-28 15:00:00,14.91,14.95,14.9,14.95,235256.0,14.7118,14.7513,14.7019,14.7513,235256.0
2017-06-28 15:10:00,14.94,14.94,14.92,14.94,92184.0,14.7414,14.7414,14.7217,14.7414,92184.0
2017-06-28 15:20:00,14.94,14.96,14.93,14.96,334888.0,14.7414,14.7611,14.7315,14.7611,334888.0
2017-06-28 15:30:00,14.96,14.97,14.95,14.95,232168.0,14.7611,14.771,14.7513,14.7513,232168.0
2017-06-28 15:40:00,14.95,14.97,14.95,14.95,322552.0,14.7513,14.771,14.7513,14.7513,322552.0
2017-06-28 15:50:00,14.95,14.98,14.94,14.95,903408.0,14.7513,14.7809,14.7414,14.7513,903408.0
2017-06-29 09:30:00,14.82,14.83,14.7,14.75,630952.0,14.623,14.6329,14.5046,14.5539,630952.0
2017-06-29 09:40:00,14.75,14.77,14.62,14.66,844184.0,14.5539,14.5737,14.4256,14.4651,844184.0
2017-06-29 09:50:00,14.66,14.69,14.62,14.65,461136.0,14.4651,14.4947,14.4256,14.4552,461136.0
2017-06-29 10:00:00,14.65,14.68,14.58,14.62,545432.0,14.4552,14.4848,14.3862,14.4256,545432.0
2017-06-29 10:10:00,14.62,14.62,14.53,14.55,521696.0,14.4256,14.4256,14.3368,14.3566,521696.0
2017-06-29 10:20:00,14.56,14.61,14.54,14.61,364976.0,14.3664,14.4158,14.3467,14.4158,364976.0
2017-06-29 10:30:00,14.61,14.61,14.57,14.61,357048.0,14.4158,14.4158,14.3763,14.4158,357048.0
2017-06-29 10:40:00,14.59,14.67,14.59,14.65,636928.0,14.396,14.475,14.396,14.4552,636928.0
2017-06-29 10:50:00,14.64,14.64,14.58,14.58,273280.0,14.4454,14.4454,14.3862,14.3862,273280.0
2017-06-29 11:00:00,14.57,14.59,14.49,14.51,594744.0,14.3763,14.396,14.2974,14.3171,594744.0
2017-06-29 11:10:00,14.5,14.5,14.43,14.46,653104.0,14.3072,14.3072,14.2382,14.2678,653104.0
2017-06-29 11:20:00,14.46,14.47,14.39,14.42,547760.0,14.2678,14.2776,14.1987,14.2283,547760.0
2017-06-29 11:30:00,14.42,14.44,14.33,14.4,982272.0,14.2283,14.248,14.1395,14.2086,982272.0
2017-06-29 11:40:00,14.4,14.46,14.38,14.44,385432.0,14.2086,14.2678,14.1888,14.248,385432.0
2017-06-29 11:50:00,14.44,14.44,14.36,14.37,375008.0,14.248,14.248,14.1691,14.179,375008.0
2017-06-29 12:00:00,14.37,14.45,14.34,14.44,528648.0,14.179,14.2579,14.1494,14.248,528648.0
2017-06-29 12:10:00,14.45,14.48,14.41,14.45,360392.0,14.2579,14.2875,14.2184,14.2579,360392.0
2017-06-29 12:20:00,14.44,14.44,14.4,14.43,201520.0,14.248,14.248,14.2086,14.2382,201520.0
2017-06-29 12:30:00,14.43,14.44,14.38,14.4,287496.0,14.2382,14.248,14.1888,14.2086,287496.0
2017-06-29 12:40:00,14.4,14.43,14.36,14.36,425760.0,14.2086,14.2382,14.1691,14.1691,425760.0
2017-06-29 12:50:00,14.36,14.37,14.3,14.3,364624.0,14.1691,14.179,14.1099,14.1099,364624.0
2017-06-29 13:00:00,14.3,14.34,14.28,14.3,225664.0,14.1099,14.1494,14.0902,14.1099,225664.0
2017-06-29 13:10:00,14.3,14.3,14.25,14.28,328336.0,14.1099,14.1099,14.0606,14.0902,328336.0
2017-06-29 13:20:00,14.28,14.28,14.15,14.17,863792.0,14.0902,14.0902,13.9619,13.9816,863792.0
2017-06-29 13:30:00,14.18,14.29,14.18,14.29,878632.0,13.9915,14.1,13.9915,14.1,878632.0
2017-06-29 13:40:00,14.29,14.3,14.24,14.25,445576.0,14.1,14.1099,14.0507,14.0606,445576.0
2017-06-29 13:50:00,14.25,14.27,14.21,14.25,355008.0,14.0606,14.0803,14.0211,14.0606,355008.0
2017-06-29 14:00:00,14.24,14.3,14.2,14.28,396840.0,14.0507,14.1099,14.0112,14.0902,396840.0
2017-06-29 14:10:00,14.29,14.33,14.28,14.3,256424.0,14.1,14.1395,14.0902,14.1099,256424.0
2017-06-29 14:20:00,14.3,14.37,14.3,14.35,358632.0,14.1099,14.179,14.1099,14.1592,358632.0
2017-06-29 14:30:00,14.35,14.36,14.31,14.34,227368.0,14.1592,14.1691,14.1198,14.1494,227368.0
2017-06-29 14:40:00,14.35,14.38,14.3,14.3,355208.0,14.1592,14.1888,14.1099,14.1099,355208.0
2017-06-29 14:50:00,14.29,14.36,14.29,14.35,139760.0,14.1,14.1691,14.1,14.1592,139760.0
2017-06-29 15:00:00,14.35,14.42,14.34,14.39,548600.0,14.1592,14.2283,14.1494,14.1987,548600.0
2017-06-29 15:10:00,14.39,14.47,14.36,14.46,864472.0,14.1987,14.2776,14.1691,14.2678,864472.0
2017-06-29 15:20:00,14.46,14.47,14.39,14.41,546976.0,14.2678,14.2776,14.1987,14.2184,546976.0
2017-06-29 15:30:00,14.41,14.51,14.41,14.51,353936.0,14.2184,14.3171,14.2184,14.3171,353936.0
2017-06-29 15:40:00,14.49,14.49,14.43,14.44,328176.0,14.2974,14.2974,14.2382,14.248,328176.0
2017-06-29 15:50:00,14.44,14.48,14.43,14.43,399432.0,14.248,14.2875,14.2382,14.2382,399432.0
2017-06-30 09:30:00,14.52,14.58,14.49,14.58,1193248.0,14.327,14.3862,14.2974,14.3862,1193248.0
2017-06-30 09:40:00,14.58,14.58,14.52,14.56,995928.0,14.3862,14.3862,14.327,14.3664,995928.0
2017-06-30 09:50:00,14.56,14.59,14.45,14.47,856736.0,14.3664,14.396,14.2579,14.2776,856736.0
2017-06-30 10:00:00,14.47,14.49,14.42,14.45,531744.0,14.2776,14.2974,14.2283,14.2579,531744.0
2017-06-30 10:10:00,14.44,14.44,14.35,14.4,463512.0,14.248,14.248,14.1592,14.2086,463512.0
2017-06-30 10:20:00,14.41,14.47,14.39,14.46,347264.0,14.2184,14.2776,14.1987,14.2678,347264.0
2017-06-30 10:30:00,14.48,14.51,14.44,14.44,341744.0,14.2875,14.3171,14.248,14.248,341744.0
2017-06-30 10:40:00,14.43,14.45,14.4,14.41,175696.0,14.2382,14.2579,14.2086,14.2184,175696.0
2017-06-30 10:50:00,14.42,14.49,14.4,14.49,291184.0,14.2283,14.2974,14.2086,14.2974,291184.0
2017-06-30 11:00:00,14.49,14.5,14.47,14.5,97800.0,14.2974,14.3072,14.2776,14.3072,97800.0
2017-06-30 11:10:00,14.5,14.51,14.46,14.46,283344.0,14.3072,14.3171,14.2678,14.2678,283344.0
2017-06-30 11:20:00,14.47,14.49,14.44,14.44,65840.0,14.2776,14.2974,14.248,14.248,65840.0
2017-06-30 11:30:00,14.44,14.46,14.42,14.44,159360.0,14.248,14.2678,14.2283,14.248,159360.0
2017-06-30 11:40:00,14.45,14.47,14.43,14.47,241736.0,14.2579,14.2776,14.2382,14.2776,241736.0
2017-06-30 11:50:00,14.47,14.5,14.47,14.49,54960.0,14.2776,14.3072,14.2776,14.2974,54960.0
2017-06-30 12:00:00,14.49,14.49,14.47,14.49,74408.0,14.2974,14.2974,14.2776,14.2974,74408.0
2017-06-30 12:10:00,14.49,14.51,14.49,14.5,54048.0,14.2974,14.3171,14.2974,14.3072,54048.0
2017-06-30 12:20:00,14.51,14.51,14.49,14.5,47200.0,14.3171,14.3171,14.2974,14.3072,47200.0
2017-06-30 12:30:00,14.49,14.5,14.48,14.48,98048.0,14.2974,14.3072,14.2875,14.2875,98048.0
2017-06-30 12:40:00,14.48,14.48,14.45,14.45,86800.0,14.2875,14.2875,14.2579,14.2579,86800.0
2017-06-30 12:50:00,14.44,14.46,14.44,14.46,52000.0,14.248,14.2678,14.248,14.2678,52000.0
2017-06-30 13:00:00,14.47,14.48,14.47,14.48,75600.0,14.2776,14.2875,14.2776,14.2875,75600.0
2017-06-30 13:10:00,14.48,14.48,14.47,14.47,32760.0,14.2875,14.2875,14.2776,14.2776,32760.0
2017-06-30 13:20:00,14.47,14.48,14.46,14.48,18400.0,14.2776,14.2875,14.2678,14.2875,18400.0
2017-06-30 13:30:00,14.48,14.5,14.47,14.5,76480.0,14.2875,14.3072,14.2776,14.3072,76480.0
2017-06-30 13:40:00,14.49,14.5,14.49,14.5,22400.0,14.2974,14.3072,14.2974,14.3072,22400.0
2017-06-30 13:50:00,14.49,14.49,14.48,14.49,45000.0,14.2974,14.2974,14.2875,14.2974,45000.0
2017-06-30 14:00:00,14.48,14.49,14.47,14.49,53224.0,14.2875,14.2974,14.2776,14.2974,53224.0
2017-06-30 14:10:00,14.49,14.51,14.48,14.5,194688.0,14.2974,14.3171,14.2875,14.3072,194688.0
2017-06-30 14:20:00,14.51,14.53,14.49,14.52,184464.0,14.3171,14.3368,14.2974,14.327,184464.0
2017-06-30 14:30:00,14.52,14.53,14.51,14.52,119488.0,14.327,14.3368,14.3171,14.327,119488.0
2017-06-30 14:40:00,14.52,14.53,14.51,14.53,100120.0,14.327,14.3368,14.3171,14.3368,100120.0
2017-06-30 14:50:00,14.53,14.54,14.52,14.54,126000.0,14.3368,14.3467,14.327,14.3467,126000.0
2017-06-30 15:00:00,14.54,14.55,14.52,14.53,253600.0,14.3467,14.3566,14.327,14.3368,253600.0
2017-06-30 15:10:00,14.52,14.52,14.49,14.5,99200.0,14.327,14.327,14.2974,14.3072,99200.0
2017-06-30 15:20:00,14.5,14.52,14.5,14.5,129200.0,14.3072,14.327,14.3072,14.3072,129200.0
2017-06-30 15:30:00,14.5,14.5,14.47,14.48,158720.0,14.3072,14.3072,14.2776,14.2875,158720.0
2017-06-30 15:40:00,14.48,14.52,14.48,14.51,384144.0,14.2875,14.327,14.2875,14.3171,384144.0
2017-06-30 15:50:00,14.51,14.51,14.4,14.41,560192.0,14.3171,14.3171,14.2086,14.2184,560192.0
2017-07-03 09:30:00,14.57,14.61,14.51,14.51,704432.0,14.3763,14.4158,14.3171,14.3171,704432.0
2017-07-03 09:40:00,14.52,14.54,14.48,14.54,596464.0,14.327,14.3467,14.2875,14.3467,596464.0
2017-07-03 09:50:00,14.54,14.55,14.5,14.5,238616.0,14.3467,14.3566,14.3072,14.3072,238616.0
2017-07-03 10:00:00,14.51,14.54,14.46,14.51,276776.0,14.3171,14.3467,14.2678,14.3171,276776.0
2017-07-03 10:10:00,14.51,14.51,14.44,14.44,280792.0,14.3171,14.3171,14.248,14.248,280792.0
2017-07-03 10:20:00,14.44,14.45,14.37,14.42,415488.0,14.248,14.2579,14.179,14.2283,415488.0
2017-07-03 10:30:00,14.41,14.43,14.37,14.38,116528.0,14.2184,14.2382,14.179,14.1888,116528.0
2017-07-03 10:40:00,14.37,14.38,14.36,14.37,114536.0,14.179,14.1888,14.1691,14.179,114536.0
2017-07-03 10:50:00,14.36,14.38,14.29,14.29,400320.0,14.1691,14.1888,14.1,14.1,400320.0
2017-07-03 11:00:00,14.29,14.3,14.19,14.24,705224.0,14.1,14.1099,14.0014,14.0507,705224.0
2017-07-03 11:10:00,14.24,14.28,14.22,14.22,379480.0,14.0507,14.0902,14.031,14.031,379480.0
2017-07-03 11:20:00,14.21,14.28,14.21,14.28,175664.0,14.0211,14.0902,14.0211,14.0902,175664.0
2017-07-03 11:30:00,14.29,14.3,14.26,14.28,154528.0,14.1,14.1099,14.0704,14.0902,154528.0
2017-07-03 11:40:00,14.28,14.29,14.27,14.28,86632.0,14.0902,14.1,14.0803,14.0902,86632.0
2017-07-03 11:50:00,14.28,14.29,14.23,14.28,151280.0,14.0902,14.1,14.0408,14.0902,151280.0
2017-07-03 12:00:00,14.28,14.28,14.21,14.22,157000.0,14.0902,14.0902,14.0211,14.031,157000.0
2017-07-03 12:10:00,14.21,14.22,14.17,14.18,286000.0,14.0211,14.031,13.9816,13.9915,286000.0
2017-07-03 12:20:00,14.18,14.2,14.16,14.2,368184.0,13.9915,14.0112,13.9718,14.0112,368184.0
2017-07-03 12:30:00,14.2,14.2,14.14,14.15,150536.0,14.0112,14.0112,13.952,13.9619,150536.0
2017-07-03 12:40:00,14.13,14.16,14.12,14.14,349680.0,13.9422,13.9718,13.9323,13.952,349680.0
2017-07-03 12:50:00,14.15,14.19,14.14,14.14,276056.0,13.9619,14.0014,13.952,13.952,276056.0
2017-07-05 09:30:00,14.22,14.31,14.19,14.29,727080.0,14.031,14.1198,14.0014,14.1,727080.0
2017-07-05 09:40:00,14.28,14.28,14.17,14.22,495200.0,14.0902,14.0902,13.9816,14.031,495200.0
2017-07-05 09:50:00,14.23,14.28,14.2,14.21,537664.0,14.0408,14.0902,14.0112,14.0211,537664.0
2017-07-05 10:00:00,14.21,14.22,14.13,14.16,467872.0,14.0211,14.031,13.9422,13.9718,467872.0
2017-07-05 10:10:00,14.17,14.21,14.13,14.15,322768.0,13.9816,14.0211,13.9422,13.9619,322768.0
2017-07-05 10:20:00,14.15,14.19,14.13,14.19,280288.0,13.9619,14.0014,13.9422,14.0014,280288.0
2017-07-05 10:30:00,14.19,14.26,14.19,14.26,169288.0,14.0014,14.0704,14.0014,14.0704,169288.0
2017-07-05 10:40:00,14.27,14.34,14.26,14.31,416200.0,14.0803,14.1494,14.0704,14.1198,416200.0
2017-07-05 10:50:00,14.3,14.33,14.3,14.31,185192.0,14.1099,14.1395,14.1099,14.1198,185192.0
2017-07-05 11:00:00,14.31,14.34,14.3,14.33,129432.0,14.1198,14.1494,14.1099,14.1395,129432.0
2017-07-05 11:10:00,14.32,14.35,14.31,14.33,63392.0,14.1296,14.1592,14.1198,14.1395,63392.0
2017-07-05 11:20:00,14.34,14.38,14.32,14.37,239248.0,14.1494,14.1888,14.1296,14.179,239248.0
2017-07-05 11:30:00,14.37,14.37,14.33,14.34,218320.0,14.179,14.179,14.1395,14.1494,218320.0
2017-07-05 11:40:00,14.33,14.34,14.32,14.32,44640.0,14.1395,14.1494,14.1296,14.1296,44640.0
2017-07-05 11:50:00,14.33,14.35,14.33,14.34,27600.0,14.1395,14.1592,14.1395,14.1494,27600.0
2017-07-05 12:00:00,14.34,14.36,14.33,14.35,55808.0,14.1494,14.1691,14.1395,14.1592,55808.0
2017-07-05 12:10:00,14.34,14.38,14.34,14.38,186800.0,14.1494,14.1888,14.1494,14.1888,186800.0
2017-07-05 12:20:00,14.38,14.39,14.37,14.37,44320.0,14.1888,14.1987,14.179,14.179,44320.0
2017-07-05 12:30:00,14.38,14.39,14.36,14.38,76040.0,14.1888,14.1987,14.1691,14.1888,76040.0
2017-07-05 12:40:00,14.38,14.38,14.37,14.38,28560.0,14.1888,14.1888,14.179,14.1888,28560.0
2017-07-05 12:50:00,14.38,14.39,14.38,14.39,46080.0,14.1888,14.1987,14.1888,14.1987,46080.0
2017-07-05 13:00:00,14.39,14.42,14.39,14.42,59200.0,14.1987,14.2283,14.1987,14.2283,59200.0
2017-07-05 13:10:00,14.42,14.44,14.41,14.43,58840.0,14.2283,14.248,14.2184,14.2382,58840.0
2017-07-05 13:20:00,14.43,14.45,14.43,14.43,59840.0,14.2382,14.2579,14.2382,14.2382,59840.0
2017-07-05 13:30:00,14.43,14.44,14.42,14.43,245688.0,14.2382,14.248,14.2283,14.2382,245688.0
2017-07-05 13:40:00,14.43,14.43,14.4,14.4,67256.0,14.2382,14.2382,14.2086,14.2086,67256.0
2017-07-05 13:50:00,14.4,14.41,14.39,14.4,54800.0,14.2086,14.2184,14.1987,14.2086,54800.0
2017-07-05 14:00:00,14.4,14.45,14.36,14.37,271552.0,14.2086,14.2579,14.1691,14.179,271552.0
2017-07-05 14:10:00,14.37,14.42,14.37,14.41,154400.0,14.179,14.2283,14.179,14.2184,154400.0
2017-07-05 14:20:00,14.4,14.46,14.4,14.45,101120.0,14.2086,14.2678,14.2086,14.2579,101120.0
2017-07-05 14:30:00,14.45,14.48,14.44,14.48,185728.0,14.2579,14.2875,14.248,14.2875,185728.0
2017-07-05 14:40:00,14.48,14.49,14.45,14.45,184880.0,14.2875,14.2974,14.2579,14.2579,184880.0
2017-07-05 14:50:00,14.44,14.45,14.4,14.4,79120.0,14.248,14.2579,14.2086,14.2086,79120.0
2017-07-05 15:00:00,14.41,14.42,14.37,14.38,257752.0,14.2184,14.2283,14.179,14.1888,257752.0
2017-07-05 15:10:00,14.38,14.4,14.38,14.4,55600.0,14.1888,14.2086,14.1888,14.2086,55600.0
2017-07-05 15:20:00,14.4,14.41,14.38,14.39,63600.0,14.2086,14.2184,14.1888,14.1987,63600.0
2017-07-05 15:30:00,14.39,14.4,14.38,14.39,119360.0,14.1987,14.2086,14.1888,14.1987,119360.0
2017-07-05 15:40:00,14.4,14.44,14.4,14.43,158456.0,14.2086,14.248,14.2086,14.2382,158456.0
2017-07-05 15:50:00,14.43,14.43,14.41,14.41,349312.0,14.2382,14.2382,14.2184,14.2184,349312.0
2017-07-06 09:30:00,14.19,14.25,14.13,14.14,911672.0,14.0014,14.0606,13.9422,13.952,911672.0
2017-07-06 09:40:00,14.15,14.19,14.1,14.13,902624.0,13.9619,14.0014,13.9126,13.9422,902624.0
2017-07-06 09:50:00,14.12,14.19,14.12,14.16,476456.0,13.9323,14.0014,13.9323,13.9718,476456.0
2017-07-06 10:00:00,14.15,14.18,14.05,14.09,633104.0,13.9619,13.9915,13.8632,13.9027,633104.0
2017-07-06 10:10:00,14.08,14.14,14.08,14.12,340960.0,13.8928,13.952,13.8928,13.9323,340960.0
2017-07-06 10:20:00,14.12,14.12,14.06,14.1,469048.0,13.9323,13.9323,13.8731,13.9126,469048.0
2017-07-06 10:30:00,14.08,14.12,14.06,14.11,301640.0,13.8928,13.9323,13.8731,13.9224,301640.0
2017-07-06 10:40:00,14.11,14.14,14.1,14.12,171360.0,13.9224,13.952,13.9126,13.9323,171360.0
2017-07-06 10:50:00,14.12,14.14,14.11,14.13,117520.0,13.9323,13.952,13.9224,13.9422,117520.0
2017-07-06 11:00:00,14.13,14.18,14.11,14.17,412144.0,13.9422,13.9915,13.9224,13.9816,412144.0
2017-07-06 11:10:00,14.17,14.18,14.11,14.13,238632.0,13.9816,13.9915,13.9224,13.9422,238632.0
2017-07-06 11:20:00,14.14,14.2,14.13,14.19,184400.0,13.952,14.0112,13.9422,14.0014,184400.0
2017-07-06 11:30:00,14.2,14.28,14.2,14.25,607256.0,14.0112,14.0902,14.0112,14.0606,607256.0
2017-07-06 11:40:00,14.25,14.25,14.23,14.23,76176.0,14.0606,14.0606,14.0408,14.0408,76176.0
2017-07-06 11:50:00,14.24,14.26,14.22,14.24,241064.0,14.0507,14.0704,14.031,14.0507,241064.0
2017-07-06 12:00:00,14.25,14.26,14.23,14.23,207904.0,14.0606,14.0704,14.0408,14.0408,207904.0
2017-07-06 12:10:00,14.24,14.24,14.22,14.24,39200.0,14.0507,14.0507,14.031,14.0507,39200.0
2017-07-06 12:20:00,14.23,14.24,14.2,14.21,82800.0,14.0408,14.0507,14.0112,14.0211,82800.0
2017-07-06 12:30:00,14.21,14.29,14.21,14.28,448944.0,14.0211,14.1,14.0211,14.0902,448944.0
2017-07-06 12:40:00,14.28,14.31,14.27,14.3,177680.0,14.0902,14.1198,14.0803,14.1099,177680.0
2017-07-06 12:50:00,14.29,14.29,14.27,14.29,115880.0,14.1,14.1,14.0803,14.1,115880.0
2017-07-06 13:00:00,14.29,14.29,14.28,14.28,55080.0,14.1,14.1,14.0902,14.0902,55080.0
2017-07-06 13:10:00,14.27,14.31,14.27,14.3,35200.0,14.0803,14.1198,14.0803,14.1099,35200.0
2017-07-06 13:20:00,14.3,14.31,14.29,14.29,57160.0,14.1099,14.1198,14.1,14.1,57160.0
2017-07-06 13:30:00,14.29,14.29,14.25,14.25,176928.0,14.1,14.1,14.0606,14.0606,176928.0
2017-07-06 13:40:00,14.25,14.25,14.22,14.24,98400.0,14.0606,14.0606,14.031,14.0507,98400.0
2017-07-06 13:50:00,14.24,14.24,14.23,14.24,25200.0,14.0507,14.0507,14.0408,14.0507,25200.0
2017-07-06 14:00:00,14.23,14.24,14.22,14.23,96800.0,14.0408,14.0507,14.031,14.0408,96800.0
2017-07-06 14:10:00,14.22,14.23,14.21,14.22,189456.0,14.031,14.0408,14.0211,14.031,189456.0
2017-07-06 14:20:00,14.22,14.24,14.22,14.23,62400.0,14.031,14.0507,14.031,14.0408,62400.0
2017-07-06 14:30:00,14.23,14.23,14.19,14.2,71720.0,14.0408,14.0408,14.0014,14.0112,71720.0
2017-07-06 14:40:00,14.19,14.2,14.17,14.19,133040.0,14.0014,14.0112,13.9816,14.0014,133040.0
2017-07-06 14:50:00,14.19,14.21,14.17,14.21,79600.0,14.0014,14.0211,13.9816,14.0211,79600.0
2017-07-06 15:00:00,14.2,14.21,14.17,14.19,81040.0,14.0112,14.0211,13.9816,14.0014,81040.0
2017-07-06 15:10:00,14.17,14.18,14.15,14.18,153144.0,13.9816,13.9915,13.9619,13.9915,153144.0
2017-07-06 15:20:00,14.18,14.19,14.15,14.16,159576.0,13.9915,14.0014,13.9619,13.9718,159576.0
2017-07-06 15:30:00,14.15,14.15,14.12,14.14,647448.0,13.9619,13.9619,13.9323,13.952,647448.0
2017-07-06 15:40:00,14.14,14.16,14.11,14.16,130240.0,13.952,13.9718,13.9224,13.9718,130240.0
2017-07-06 15:50:00,14.16,14.17,14.15,14.15,360280.0,13.9718,13.9816,13.9619,13.9619,360280.0
2017-07-07 09:30:00,14.24,14.32,14.24,14.32,747080.0,14.0507,14.1296,14.0507,14.1296,747080.0
2017-07-07 09:40:00,14.32,14.33,14.27,14.3,415528.0,14.1296,14.1395,14.0803,14.1099,415528.0
2017-07-07 09:50:00,14.31,14.38,14.31,14.37,362504.0,14.1198,14.1888,14.1198,14.179,362504.0
2017-07-07 10:00:00,14.37,14.38,14.34,14.34,349024.0,14.179,14.1888,14.1494,14.1494,349024.0
2017-07-07 10:10:00,14.34,14.37,14.32,14.32,124256.0,14.1494,14.179,14.1296,14.1296,124256.0
2017-07-07 10:20:00,14.31,14.36,14.3,14.36,85896.0,14.1198,14.1691,14.1099,14.1691,85896.0
2017-07-07 10:30:00,14.36,14.39,14.36,14.38,276176.0,14.1691,14.1987,14.1691,14.1888,276176.0
2017-07-07 10:40:00,14.36,14.39,14.35,14.36,245752.0,14.1691,14.1987,14.1592,14.1691,245752.0
2017-07-07 10:50:00,14.35,14.36,14.34,14.35,50776.0,14.1592,14.1691,14.1494,14.1592,50776.0
2017-07-07 11:00:00,14.34,14.38,14.33,14.37,202480.0,14.1494,14.1888,14.1395,14.179,202480.0
2017-07-07 11:10:00,14.37,14.38,14.35,14.36,203680.0,14.179,14.1888,14.1592,14.1691,203680.0
2017-07-07 11:20:00,14.36,14.43,14.36,14.41,214576.0,14.1691,14.2382,14.1691,14.2184,214576.0
2017-07-07 11:30:00,14.42,14.46,14.41,14.45,377520.0,14.2283,14.2678,14.2184,14.2579,377520.0
2017-07-07 11:40:00,14.45,14.46,14.43,14.44,174960.0,14.2579,14.2678,14.2382,14.248,174960.0
2017-07-07 11:50:00,14.44,14.45,14.44,14.44,80960.0,14.248,14.2579,14.248,14.248,80960.0
2017-07-07 12:00:00,14.44,14.45,14.43,14.43,20456.0,14.248,14.2579,14.2382,14.2382,20456.0
2017-07-07 12:10:00,14.44,14.48,14.44,14.47,239760.0,14.248,14.2875,14.248,14.2776,239760.0
2017-07-07 12:20:00,14.47,14.47,14.45,14.46,107000.0,14.2776,14.2776,14.2579,14.2678,107000.0
2017-07-07 12:30:00,14.46,14.46,14.46,14.46,10400.0,14.2678,14.2678,14.2678,14.2678,10400.0
2017-07-07 12:40:00,14.46,14.47,14.46,14.46,71040.0,14.2678,14.2776,14.2678,14.2678,71040.0
2017-07-07 12:50:00,14.47,14.47,14.46,14.47,34400.0,14.2776,14.2776,14.2678,14.2776,34400.0
2017-07-07 13:00:00,14.47,14.48,14.47,14.47,286720.0,14.2776,14.2875,14.2776,14.2776,286720.0
2017-07-07 13:10:00,14.47,14.48,14.46,14.48,38800.0,14.2776,14.2875,14.2678,14.2875,38800.0
2017-07-07 13:20:00,14.48,14.52,14.48,14.51,368824.0,14.2875,14.327,14.2875,14.3171,368824.0
2017-07-07 13:30:00,14.52,14.52,14.51,14.51,26400.0,14.327,14.327,14.3171,14.3171,26400.0
2017-07-07 13:40:00,14.51,14.53,14.51,14.51,48000.0,14.3171,14.3368,14.3171,14.3171,48000.0
2017-07-07 13:50:00,14.5,14.52,14.5,14.51,69904.0,14.3072,14.327,14.3072,14.3171,69904.0
2017-07-07 14:00:00,14.52,14.52,14.49,14.5,74880.0,14.327,14.327,14.2974,14.3072,74880.0
2017-07-07 14:10:00,14.5,14.5,14.49,14.49,70832.0,14.3072,14.3072,14.2974,14.2974,70832.0
2017-07-07 14:20:00,14.49,14.49,14.46,14.46,76440.0,14.2974,14.2974,14.2678,14.2678,76440.0
2017-07-07 14:30:00,14.45,14.47,14.45,14.46,96904.0,14.2579,14.2776,14.2579,14.2678,96904.0
2017-07-07 14:40:00,14.46,14.47,14.46,14.47,61200.0,14.2678,14.2776,14.2678,14.2776,61200.0
2017-07-07 14:50:00,14.47,14.49,14.47,14.47,47200.0,14.2776,14.2974,14.2776,14.2776,47200.0
2017-07-07 15:00:00,14.47,14.48,14.44,14.45,111520.0,14.2776,14.2875,14.248,14.2579,111520.0
2017-07-07 15:10:00,14.45,14.46,14.43,14.46,66400.0,14.2579,14.2678,14.2382,14.2678,66400.0
2017-07-07 15:20:00,14.46,14.46,14.44,14.46,70888.0,14.2678,14.2678,14.248,14.2678,70888.0
2017-07-07 15:30:00,14.46,14.47,14.45,14.46,61448.0,14.2678,14.2776,14.2579,14.2678,61448.0
2017-07-07 15:40:00,14.46,14.47,14.46,14.47,67120.0,14.2678,14.2776,14.2678,14.2776,67120.0
2017-07-07 15:50:00,14.47,14.48,14.44,14.45,328168.0,14.2776,14.2875,14.248,14.2579,328168.0
2017-07-10 09:30:00,14.47,14.56,14.43,14.53,665224.0,14.2776,14.3664,14.2382,14.3368,665224.0
2017-07-10 09:40:00,14.53,14.54,14.49,14.49,453160.0,14.3368,14.3467,14.2974,14.2974,453160.0
2017-07-10 09:50:00,14.5,14.51,14.4,14.4,562936.0,14.3072,14.3171,14.2086,14.2086,562936.0
2017-07-10 10:00:00,14.42,14.5,14.42,14.49,180440.0,14.2283,14.3072,14.2283,14.2974,180440.0
2017-07-10 10:10:00,14.49,14.5,14.46,14.5,177200.0,14.2974,14.3072,14.2678,14.3072,177200.0
2017-07-10 10:20:00,14.51,14.52,14.5,14.51,91200.0,14.3171,14.327,14.3072,14.3171,91200.0
2017-07-10 10:30:00,14.5,14.53,14.48,14.51,162160.0,14.3072,14.3368,14.2875,14.3171,162160.0
2017-07-10 10:40:00,14.52,14.54,14.52,14.54,137320.0,14.327,14.3467,14.327,14.3467,137320.0
2017-07-10 10:50:00,14.54,14.58,14.54,14.58,160912.0,14.3467,14.3862,14.3467,14.3862,160912.0
2017-07-10 11:00:00,14.58,14.59,14.57,14.59,300248.0,14.3862,14.396,14.3763,14.396,300248.0
2017-07-10 11:10:00,14.59,14.6,14.58,14.58,186928.0,14.396,14.4059,14.3862,14.3862,186928.0
2017-07-10 11:20:00,14.58,14.58,14.56,14.56,20800.0,14.3862,14.3862,14.3664,14.3664,20800.0
2017-07-10 11:30:00,14.57,14.59,14.56,14.59,142200.0,14.3763,14.396,14.3664,14.396,142200.0
2017-07-10 11:40:00,14.59,14.59,14.58,14.59,59600.0,14.396,14.396,14.3862,14.396,59600.0
2017-07-10 11:50:00,14.59,14.59,14.58,14.59,35616.0,14.396,14.396,14.3862,14.396,35616.0
2017-07-10 12:00:00,14.6,14.63,14.59,14.61,214464.0,14.4059,14.4355,14.396,14.4158,214464.0
2017-07-10 12:10:00,14.6,14.61,14.6,14.6,145096.0,14.4059,14.4158,14.4059,14.4059,145096.0
2017-07-10 12:20:00,14.61,14.62,14.6,14.61,97160.0,14.4158,14.4256,14.4059,14.4158,97160.0
2017-07-10 12:30:00,14.61,14.62,14.6,14.61,53600.0,14.4158,14.4256,14.4059,14.4158,53600.0
2017-07-10 12:40:00,14.6,14.61,14.6,14.61,51496.0,14.4059,14.4158,14.4059,14.4158,51496.0
2017-07-10 12:50:00,14.61,14.62,14.61,14.62,49720.0,14.4158,14.4256,14.4158,14.4256,49720.0
2017-07-10 13:00:00,14.62,14.64,14.62,14.63,66800.0,14.4256,14.4454,14.4256,14.4355,66800.0
2017-07-10 13:10:00,14.64,14.64,14.62,14.63,123120.0,14.4454,14.4454,14.4256,14.4355,123120.0
2017-07-10 13:20:00,14.63,14.63,14.62,14.63,61912.0,14.4355,14.4355,14.4256,14.4355,61912.0
2017-07-10 13:30:00,14.62,14.63,14.62,14.62,27640.0,14.4256,14.4355,14.4256,14.4256,27640.0
2017-07-10 13:40:00,14.63,14.64,14.63,14.64,65032.0,14.4355,14.4454,14.4355,14.4454,65032.0
2017-07-10 13:50:00,14.64,14.67,14.64,14.67,193264.0,14.4454,14.475,14.4454,14.475,193264.0
2017-07-10 14:00:00,14.67,14.68,14.67,14.67,90728.0,14.475,14.4848,14.475,14.475,90728.0
2017-07-10 14:10:00,14.67,14.68,14.67,14.67,56800.0,14.475,14.4848,14.475,14.475,56800.0
2017-07-10 14:20:00,14.67,14.67,14.65,14.65,139896.0,14.475,14.475,14.4552,14.4552,139896.0
2017-07-10 14:30:00,14.65,14.65,14.65,14.65,67392.0,14.4552,14.4552,14.4552,14.4552,67392.0
2017-07-10 14:40:00,14.66,14.67,14.66,14.66,52960.0,14.4651,14.475,14.4651,14.4651,52960.0
2017-07-10 14:50:00,14.66,14.66,14.65,14.66,139680.0,14.4651,14.4651,14.4552,14.4651,139680.0
2017-07-10 15:00:00,14.65,14.66,14.65,14.65,248960.0,14.4552,14.4651,14.4552,14.4552,248960.0
2017-07-10 15:10:00,14.66,14.67,14.64,14.64,47280.0,14.4651,14.475,14.4454,14.4454,47280.0
2017-07-10 15:20:00,14.65,14.67,14.64,14.66,52608.0,14.4552,14.475,14.4454,14.4651,52608.0
2017-07-10 15:30:00,14.66,14.7,14.66,14.7,317208.0,14.4651,14.5046,14.4651,14.5046,317208.0
2017-07-10 15:40:00,14.7,14.71,14.68,14.68,203592.0,14.5046,14.5144,14.4848,14.4848,203592.0
2017-07-10 15:50:00,14.67,14.68,14.64,14.64,511352.0,14.475,14.4848,14.4454,14.4454,511352.0
2017-07-11 09:30:00,14.6,14.61,14.56,14.59,343616.0,14.4059,14.4158,14.3664,14.396,343616.0
2017-07-11 09:40:00,14.58,14.61,14.57,14.61,191696.0,14.3862,14.4158,14.3763,14.4158,191696.0
2017-07-11 09:50:00,14.62,14.65,14.61,14.65,283144.0,14.4256,14.4552,14.4158,14.4552,283144.0
2017-07-11 10:00:00,14.65,14.7,14.63,14.68,473840.0,14.4552,14.5046,14.4355,14.4848,473840.0
2017-07-11 10:10:00,14.68,14.74,14.67,14.73,506424.0,14.4848,14.5441,14.475,14.5342,506424.0
2017-07-11 10:20:00,14.74,14.74,14.72,14.72,108560.0,14.5441,14.5441,14.5243,14.5243,108560.0
2017-07-11 10:30:00,14.73,14.75,14.72,14.73,232680.0,14.5342,14.5539,14.5243,14.5342,232680.0
2017-07-11 10:40:00,14.74,14.74,14.72,14.72,32760.0,14.5441,14.5441,14.5243,14.5243,32760.0
2017-07-11 10:50:00,14.71,14.71,14.7,14.7,50008.0,14.5144,14.5144,14.5046,14.5046,50008.0
2017-07-11 11:00:00,14.7,14.72,14.7,14.71,90408.0,14.5046,14.5243,14.5046,14.5144,90408.0
2017-07-11 11:10:00,14.7,14.7,14.65,14.65,200800.0,14.5046,14.5046,14.4552,14.4552,200800.0
2017-07-11 11:20:00,14.64,14.64,14.5,14.56,886792.0,14.4454,14.4454,14.3072,14.3664,886792.0
2017-07-11 11:30:00,14.56,14.63,14.56,14.61,566872.0,14.3664,14.4355,14.3664,14.4158,566872.0
2017-07-11 11:40:00,14.61,14.63,14.6,14.61,129176.0,14.4158,14.4355,14.4059,14.4158,129176.0
2017-07-11 11:50:00,14.62,14.65,14.61,14.63,131416.0,14.4256,14.4552,14.4158,14.4355,131416.0
2017-07-11 12:00:00,14.63,14.65,14.6,14.6,84240.0,14.4355,14.4552,14.4059,14.4059,84240.0
2017-07-11 12:10:00,14.61,14.61,14.56,14.57,63200.0,14.4158,14.4158,14.3664,14.3763,63200.0
2017-07-11 12:20:00,14.57,14.6,14.56,14.6,60000.0,14.3763,14.4059,14.3664,14.4059,60000.0
2017-07-11 12:30:00,14.6,14.6,14.58,14.59,195976.0,14.4059,14.4059,14.3862,14.396,195976.0
2017-07-11 12:40:00,14.59,14.64,14.59,14.63,101784.0,14.396,14.4454,14.396,14.4355,101784.0
2017-07-11 12:50:00,14.64,14.65,14.63,14.63,112752.0,14.4454,14.4552,14.4355,14.4355,112752.0
2017-07-11 13:00:00,14.63,14.64,14.62,14.62,114880.0,14.4355,14.4454,14.4256,14.4256,114880.0
2017-07-11 13:10:00,14.62,14.64,14.62,14.64,81600.0,14.4256,14.4454,14.4256,14.4454,81600.0
2017-07-11 13:20:00,14.64,14.64,14.62,14.63,58800.0,14.4454,14.4454,14.4256,14.4355,58800.0
2017-07-11 13:30:00,14.62,14.63,14.61,14.63,92920.0,14.4256,14.4355,14.4158,14.4355,92920.0
2017-07-11 13:40:00,14.64,14.71,14.64,14.7,216560.0,14.4454,14.5144,14.4454,14.5046,216560.0
2017-07-11 13:50:00,14.7,14.71,14.69,14.71,20976.0,14.5046,14.5144,14.4947,14.5144,20976.0
2017-07-11 14:00:00,14.71,14.74,14.71,14.71,256544.0,14.5144,14.5441,14.5144,14.5144,256544.0
2017-07-11 14:10:00,14.71,14.72,14.7,14.7,82224.0,14.5144,14.5243,14.5046,14.5046,82224.0
2017-07-11 14:20:00,14.7,14.72,14.7,14.72,31680.0,14.5046,14.5243,14.5046,14.5243,31680.0
2017-07-11 14:30:00,14.71,14.71,14.7,14.7,133256.0,14.5144,14.5144,14.5046,14.5046,133256.0
2017-07-11 14:40:00,14.7,14.71,14.7,14.71,31200.0,14.5046,14.5144,14.5046,14.5144,31200.0
2017-07-11 14:50:00,14.7,14.71,14.69,14.7,39200.0,14.5046,14.5144,14.4947,14.5046,39200.0
2017-07-11 15:00:00,14.7,14.72,14.69,14.71,155016.0,14.5046,14.5243,14.4947,14.5144,155016.0
2017-07-11 15:10:00,14.71,14.74,14.71,14.74,66400.0,14.5144,14.5441,14.5144,14.5441,66400.0
2017-07-11 15:20:00,14.74,14.74,14.72,14.73,89856.0,14.5441,14.5441,14.5243,14.5342,89856.0
2017-07-11 15:30:00,14.73,14.76,14.73,14.74,127968.0,14.5342,14.5638,14.5342,14.5441,127968.0
2017-07-11 15:40:00,14.73,14.74,14.72,14.72,140128.0,14.5342,14.5441,14.5243,14.5243,140128.0
2017-07-11 15:50:00,14.72,14.73,14.71,14.72,651888.0,14.5243,14.5342,14.5144,14.5243,651888.0
2017-07-12 09:30:00,14.97,15.0,14.94,14.96,645216.0,14.771,14.8006,14.7414,14.7611,645216.0
2017-07-12 09:40:00,14.96,14.99,14.95,14.96,225736.0,14.7611,14.7907,14.7513,14.7611,225736.0
2017-07-12 09:50:00,14.96,14.99,14.92,14.95,464192.0,14.7611,14.7907,14.7217,14.7513,464192.0
2017-07-12 10:00:00,14.96,14.97,14.95,14.95,399936.0,14.7611,14.771,14.7513,14.7513,399936.0
2017-07-12 10:10:00,14.95,14.97,14.95,14.96,70000.0,14.7513,14.771,14.7513,14.7611,70000.0
2017-07-12 10:20:00,14.96,15.02,14.96,15.0,226256.0,14.7611,14.8203,14.7611,14.8006,226256.0
2017-07-12 10:30:00,15.0,15.0,14.95,14.96,146344.0,14.8006,14.8006,14.7513,14.7611,146344.0
2017-07-12 10:40:00,14.96,14.97,14.93,14.96,221160.0,14.7611,14.771,14.7315,14.7611,221160.0
2017-07-12 10:50:00,14.96,14.97,14.95,14.97,83208.0,14.7611,14.771,14.7513,14.771,83208.0
2017-07-12 11:00:00,14.96,14.99,14.96,14.96,132768.0,14.7611,14.7907,14.7611,14.7611,132768.0
2017-07-12 11:10:00,14.97,15.01,14.97,15.01,136320.0,14.771,14.8105,14.771,14.8105,136320.0
2017-07-12 11:20:00,15.01,15.02,15.0,15.0,74376.0,14.8105,14.8203,14.8006,14.8006,74376.0
2017-07-12 11:30:00,14.99,15.01,14.99,14.99,47008.0,14.7907,14.8105,14.7907,14.7907,47008.0
2017-07-12 11:40:00,14.99,15.01,14.98,15.01,30104.0,14.7907,14.8105,14.7809,14.8105,30104.0
2017-07-12 11:50:00,15.0,15.0,14.99,15.0,24960.0,14.8006,14.8006,14.7907,14.8006,24960.0
2017-07-12 12:00:00,15.01,15.03,14.99,15.02,219904.0,14.8105,14.8302,14.7907,14.8203,219904.0
2017-07-12 12:10:00,15.03,15.03,14.97,14.99,240712.0,14.8302,14.8302,14.771,14.7907,240712.0
2017-07-12 12:20:00,14.99,15.01,14.99,15.01,27200.0,14.7907,14.8105,14.7907,14.8105,27200.0
2017-07-12 12:30:00,15.01,15.01,15.01,15.01,68320.0,14.8105,14.8105,14.8105,14.8105,68320.0
2017-07-12 12:40:00,15.01,15.01,14.99,15.0,38752.0,14.8105,14.8105,14.7907,14.8006,38752.0
2017-07-12 12:50:00,15.0,15.02,15.0,15.02,111592.0,14.8006,14.8203,14.8006,14.8203,111592.0
2017-07-12 13:00:00,15.02,15.04,15.02,15.02,140352.0,14.8203,14.8401,14.8203,14.8203,140352.0
2017-07-12 13:10:00,15.02,15.02,15.01,15.02,120680.0,14.8203,14.8203,14.8105,14.8203,120680.0
2017-07-12 13:20:00,15.0,15.02,15.0,15.01,26400.0,14.8006,14.8203,14.8006,14.8105,26400.0
2017-07-12 13:30:00,15.02,15.05,15.01,15.04,136464.0,14.8203,14.8499,14.8105,14.8401,136464.0
2017-07-12 13:40:00,15.05,15.05,15.04,15.04,290712.0,14.8499,14.8499,14.8401,14.8401,290712.0
2017-07-12 13:50:00,15.04,15.06,15.02,15.05,155720.0,14.8401,14.8598,14.8203,14.8499,155720.0
2017-07-12 14:00:00,15.05,15.05,15.03,15.04,111896.0,14.8499,14.8499,14.8302,14.8401,111896.0
2017-07-12 14:10:00,15.04,15.07,15.04,15.06,100472.0,14.8401,14.8697,14.8401,14.8598,100472.0
2017-07-12 14:20:00,15.05,15.06,15.05,15.06,19200.0,14.8499,14.8598,14.8499,14.8598,19200.0
2017-07-12 14:30:00,15.06,15.07,15.05,15.06,34504.0,14.8598,14.8697,14.8499,14.8598,34504.0
2017-07-12 14:40:00,15.06,15.07,15.05,15.06,84000.0,14.8598,14.8697,14.8499,14.8598,84000.0
2017-07-12 14:50:00,15.06,15.08,15.06,15.06,115600.0,14.8598,14.8795,14.8598,14.8598,115600.0
2017-07-12 15:00:00,15.07,15.09,15.06,15.09,143424.0,14.8697,14.8894,14.8598,14.8894,143424.0
2017-07-12 15:10:00,15.09,15.11,15.08,15.09,229896.0,14.8894,14.9091,14.8795,14.8894,229896.0
2017-07-12 15:20:00,15.1,15.1,15.08,15.08,55600.0,14.8993,14.8993,14.8795,14.8795,55600.0
2017-07-12 15:30:00,15.08,15.09,15.07,15.09,91952.0,14.8795,14.8894,14.8697,14.8894,91952.0
2017-07-12 15:40:00,15.09,15.1,15.08,15.09,176784.0,14.8894,14.8993,14.8795,14.8894,176784.0
2017-07-12 15:50:00,15.09,15.1,15.07,15.08,517360.0,14.8894,14.8993,14.8697,14.8795,517360.0
2017-07-13 09:30:00,15.11,15.14,15.07,15.12,513368.0,14.9091,14.9387,14.8697,14.919,513368.0
2017-07-13 09:40:00,15.12,15.15,15.09,15.15,297848.0,14.919,14.9486,14.8894,14.9486,297848.0
2017-07-13 09:50:00,15.15,15.21,15.15,15.21,170304.0,14.9486,15.0078,14.9486,15.0078,170304.0
2017-07-13 10:00:00,15.2,15.21,15.18,15.19,236424.0,14.9979,15.0078,14.9782,14.9881,236424.0
2017-07-13 10:10:00,15.2,15.2,15.13,15.13,173816.0,14.9979,14.9979,14.9289,14.9289,173816.0
2017-07-13 10:20:00,15.12,15.14,15.07,15.09,243784.0,14.919,14.9387,14.8697,14.8894,243784.0
2017-07-13 10:30:00,15.09,15.12,15.05,15.08,354760.0,14.8894,14.919,14.8499,14.8795,354760.0
2017-07-13 10:40:00,15.08,15.11,15.07,15.09,91176.0,14.8795,14.9091,14.8697,14.8894,91176.0
2017-07-13 10:50:00,15.1,15.13,15.1,15.12,105272.0,14.8993,14.9289,14.8993,14.919,105272.0
2017-07-13 11:00:00,15.12,15.15,15.11,15.14,184488.0,14.919,14.9486,14.9091,14.9387,184488.0
2017-07-13 11:10:00,15.14,15.14,15.12,15.13,99328.0,14.9387,14.9387,14.919,14.9289,99328.0
2017-07-13 11:20:00,15.14,15.15,15.11,15.11,111200.0,14.9387,14.9486,14.9091,14.9091,111200.0
2017-07-13 11:30:00,15.11,15.14,15.11,15.12,42280.0,14.9091,14.9387,14.9091,14.919,42280.0
2017-07-13 11:40:00,15.12,15.13,15.09,15.13,192632.0,14.919,14.9289,14.8894,14.9289,192632.0
2017-07-13 11:50:00,15.13,15.16,15.13,15.16,106776.0,14.9289,14.9585,14.9289,14.9585,106776.0
2017-07-13 12:00:00,15.16,15.16,15.15,15.15,24800.0,14.9585,14.9585,14.9486,14.9486,24800.0
2017-07-13 12:10:00,15.15,15.18,15.15,15.18,60816.0,14.9486,14.9782,14.9486,14.9782,60816.0
2017-07-13 12:20:00,15.18,15.19,15.18,15.19,91264.0,14.9782,14.9881,14.9782,14.9881,91264.0
2017-07-13 12:30:00,15.19,15.19,15.18,15.19,108096.0,14.9881,14.9881,14.9782,14.9881,108096.0
2017-07-13 12:40:00,15.18,15.19,15.17,15.19,20424.0,14.9782,14.9881,14.9683,14.9881,20424.0
2017-07-13 12:50:00,15.19,15.2,15.18,15.2,58832.0,14.9881,14.9979,14.9782,14.9979,58832.0
2017-07-13 13:00:00,15.2,15.2,15.18,15.19,86120.0,14.9979,14.9979,14.9782,14.9881,86120.0
2017-07-13 13:10:00,15.19,15.19,15.18,15.18,53200.0,14.9881,14.9881,14.9782,14.9782,53200.0
2017-07-13 13:20:00,15.18,15.18,15.16,15.18,58400.0,14.9782,14.9782,14.9585,14.9782,58400.0
2017-07-13 13:30:00,15.18,15.18,15.16,15.18,47600.0,14.9782,14.9782,14.9585,14.9782,47600.0
2017-07-13 13:40:00,15.17,15.17,15.13,15.13,98432.0,14.9683,14.9683,14.9289,14.9289,98432.0
2017-07-13 13:50:00,15.13,15.13,15.09,15.13,191896.0,14.9289,14.9289,14.8894,14.9289,191896.0
2017-07-13 14:00:00,15.12,15.12,15.06,15.08,412400.0,14.919,14.919,14.8598,14.8795,412400.0
2017-07-13 14:10:00,15.09,15.12,15.09,15.11,113800.0,14.8894,14.919,14.8894,14.9091,113800.0
2017-07-13 14:20:00,15.12,15.14,15.11,15.11,63632.0,14.919,14.9387,14.9091,14.9091,63632.0
2017-07-13 14:30:00,15.11,15.13,15.11,15.13,32400.0,14.9091,14.9289,14.9091,14.9289,32400.0
2017-07-13 14:40:00,15.12,15.15,15.12,15.15,47120.0,14.919,14.9486,14.919,14.9486,47120.0
2017-07-13 14:50:00,15.15,15.16,15.14,15.15,46400.0,14.9486,14.9585,14.9387,14.9486,46400.0
2017-07-13 15:00:00,15.15,15.16,15.13,15.13,48000.0,14.9486,14.9585,14.9289,14.9289,48000.0
2017-07-13 15:10:00,15.14,15.14,15.12,15.13,21360.0,14.9387,14.9387,14.919,14.9289,21360.0
2017-07-13 15:20:00,15.13,15.16,15.13,15.15,235184.0,14.9289,14.9585,14.9289,14.9486,235184.0
2017-07-13 15:30:00,15.15,15.15,15.13,15.15,86128.0,14.9486,14.9486,14.9289,14.9486,86128.0
2017-07-13 15:40:00,15.15,15.17,15.14,15.15,152328.0,14.9486,14.9683,14.9387,14.9486,152328.0
2017-07-13 15:50:00,15.15,15.17,15.14,15.14,185736.0,14.9486,14.9683,14.9387,14.9387,185736.0
2017-07-14 09:30:00,15.27,15.28,15.23,15.25,501600.0,15.067,15.0769,15.0275,15.0473,501600.0
2017-07-14 09:40:00,15.25,15.29,15.24,15.25,239016.0,15.0473,15.0867,15.0374,15.0473,239016.0
2017-07-14 09:50:00,15.26,15.26,15.22,15.22,162160.0,15.0571,15.0571,15.0177,15.0177,162160.0
2017-07-14 10:00:00,15.22,15.24,15.18,15.21,348360.0,15.0177,15.0374,14.9782,15.0078,348360.0
2017-07-14 10:10:00,15.21,15.25,15.2,15.24,312616.0,15.0078,15.0473,14.9979,15.0374,312616.0
2017-07-14 10:20:00,15.23,15.23,15.21,15.22,69168.0,15.0275,15.0275,15.0078,15.0177,69168.0
2017-07-14 10:30:00,15.22,15.24,15.19,15.24,224480.0,15.0177,15.0374,14.9881,15.0374,224480.0
2017-07-14 10:40:00,15.23,15.23,15.22,15.22,30960.0,15.0275,15.0275,15.0177,15.0177,30960.0
2017-07-14 10:50:00,15.22,15.24,15.22,15.24,53320.0,15.0177,15.0374,15.0177,15.0374,53320.0
2017-07-14 11:00:00,15.23,15.24,15.22,15.24,130176.0,15.0275,15.0374,15.0177,15.0374,130176.0
2017-07-14 11:10:00,15.24,15.26,15.23,15.23,184112.0,15.0374,15.0571,15.0275,15.0275,184112.0
2017-07-14 11:20:00,15.24,15.26,15.24,15.26,26240.0,15.0374,15.0571,15.0374,15.0571,26240.0
2017-07-14 11:30:00,15.26,15.26,15.25,15.26,49200.0,15.0571,15.0571,15.0473,15.0571,49200.0
2017-07-14 11:40:00,15.25,15.25,15.25,15.25,10960.0,15.0473,15.0473,15.0473,15.0473,10960.0
2017-07-14 11:50:00,15.25,15.26,15.25,15.26,69904.0,15.0473,15.0571,15.0473,15.0571,69904.0
2017-07-14 12:00:00,15.26,15.26,15.25,15.26,200888.0,15.0571,15.0571,15.0473,15.0571,200888.0
2017-07-14 12:10:00,15.26,15.26,15.25,15.25,177712.0,15.0571,15.0571,15.0473,15.0473,177712.0
2017-07-14 12:20:00,15.26,15.29,15.26,15.28,647208.0,15.0571,15.0867,15.0571,15.0769,647208.0
2017-07-14 12:30:00,15.29,15.31,15.28,15.31,105584.0,15.0867,15.1065,15.0769,15.1065,105584.0
2017-07-14 12:40:00,15.31,15.31,15.3,15.3,47000.0,15.1065,15.1065,15.0966,15.0966,47000.0
2017-07-14 12:50:00,15.31,15.32,15.31,15.31,112120.0,15.1065,15.1163,15.1065,15.1065,112120.0
2017-07-14 13:00:00,15.3,15.31,15.3,15.31,31336.0,15.0966,15.1065,15.0966,15.1065,31336.0
2017-07-14 13:10:00,15.31,15.31,15.3,15.3,70208.0,15.1065,15.1065,15.0966,15.0966,70208.0
2017-07-14 13:20:00,15.31,15.33,15.31,15.33,58928.0,15.1065,15.1262,15.1065,15.1262,58928.0
2017-07-14 13:30:00,15.33,15.34,15.32,15.33,89984.0,15.1262,15.1361,15.1163,15.1262,89984.0
2017-07-14 13:40:00,15.33,15.34,15.33,15.34,200600.0,15.1262,15.1361,15.1262,15.1361,200600.0
2017-07-14 13:50:00,15.35,15.37,15.35,15.36,149408.0,15.1459,15.1657,15.1459,15.1558,149408.0
2017-07-14 14:00:00,15.36,15.37,15.36,15.37,92856.0,15.1558,15.1657,15.1558,15.1657,92856.0
2017-07-14 14:10:00,15.37,15.39,15.37,15.38,121416.0,15.1657,15.1854,15.1657,15.1755,121416.0
2017-07-14 14:20:00,15.38,15.39,15.38,15.38,24200.0,15.1755,15.1854,15.1755,15.1755,24200.0
2017-07-14 14:30:00,15.38,15.38,15.37,15.37,29040.0,15.1755,15.1755,15.1657,15.1657,29040.0
2017-07-14 14:40:00,15.37,15.37,15.36,15.36,227088.0,15.1657,15.1657,15.1558,15.1558,227088.0
2017-07-14 14:50:00,15.36,15.37,15.36,15.36,41720.0,15.1558,15.1657,15.1558,15.1558,41720.0
2017-07-14 15:00:00,15.36,15.37,15.36,15.37,223136.0,15.1558,15.1657,15.1558,15.1657,223136.0
2017-07-14 15:10:00,15.37,15.38,15.37,15.38,36400.0,15.1657,15.1755,15.1657,15.1755,36400.0
2017-07-14 15:20:00,15.38,15.4,15.38,15.39,70200.0,15.1755,15.1953,15.1755,15.1854,70200.0
2017-07-14 15:30:00,15.39,15.42,15.39,15.4,229976.0,15.1854,15.215,15.1854,15.1953,229976.0
2017-07-14 15:40:00,15.41,15.41,15.39,15.39,208104.0,15.2051,15.2051,15.1854,15.1854,208104.0
2017-07-14 15:50:00,15.39,15.4,15.36,15.38,548704.0,15.1854,15.1953,15.1558,15.1755,548704.0
2017-07-17 09:30:00,15.4,15.43,15.38,15.41,183160.0,15.1953,15.2249,15.1755,15.2051,183160.0
2017-07-17 09:40:00,15.41,15.46,15.38,15.45,136208.0,15.2051,15.2545,15.1755,15.2446,136208.0
2017-07-17 09:50:00,15.44,15.47,15.43,15.46,172144.0,15.2347,15.2643,15.2249,15.2545,172144.0
2017-07-17 10:00:00,15.46,15.49,15.45,15.48,123792.0,15.2545,15.2841,15.2446,15.2742,123792.0
2017-07-17 10:10:00,15.48,15.48,15.45,15.46,85232.0,15.2742,15.2742,15.2446,15.2545,85232.0
2017-07-17 10:20:00,15.46,15.49,15.43,15.44,235680.0,15.2545,15.2841,15.2249,15.2347,235680.0
2017-07-17 10:30:00,15.44,15.44,15.38,15.4,205192.0,15.2347,15.2347,15.1755,15.1953,205192.0
2017-07-17 10:40:00,15.4,15.42,15.39,15.42,160152.0,15.1953,15.215,15.1854,15.215,160152.0
2017-07-17 10:50:00,15.42,15.42,15.38,15.39,45400.0,15.215,15.215,15.1755,15.1854,45400.0
2017-07-17 11:00:00,15.39,15.4,15.36,15.37,107964.0,15.1854,15.1953,15.1558,15.1657,107964.0
2017-07-17 11:10:00,15.36,15.4,15.36,15.39,73816.0,15.1558,15.1953,15.1558,15.1854,73816.0
2017-07-17 11:20:00,15.39,15.4,15.38,15.4,62108.0,15.1854,15.1953,15.1755,15.1953,62108.0
2017-07-17 11:30:00,15.4,15.4,15.37,15.37,75368.0,15.1953,15.1953,15.1657,15.1657,75368.0
2017-07-17 11:40:00,15.38,15.39,15.36,15.39,100664.0,15.1755,15.1854,15.1558,15.1854,100664.0
2017-07-17 11:50:00,15.39,15.4,15.37,15.37,35208.0,15.1854,15.1953,15.1657,15.1657,35208.0
2017-07-17 12:00:00,15.37,15.4,15.37,15.39,35400.0,15.1657,15.1953,15.1657,15.1854,35400.0
2017-07-17 12:10:00,15.4,15.4,15.39,15.4,11000.0,15.1953,15.1953,15.1854,15.1953,11000.0
2017-07-17 12:20:00,15.4,15.42,15.4,15.4,120052.0,15.1953,15.215,15.1953,15.1953,120052.0
2017-07-17 12:30:00,15.4,15.42,15.4,15.42,6000.0,15.1953,15.215,15.1953,15.215,6000.0
2017-07-17 12:40:00,15.42,15.42,15.4,15.4,40696.0,15.215,15.215,15.1953,15.1953,40696.0
2017-07-17 12:50:00,15.41,15.43,15.41,15.42,29140.0,15.2051,15.2249,15.2051,15.215,29140.0
2017-07-17 13:00:00,15.42,15.43,15.4,15.42,50032.0,15.215,15.2249,15.1953,15.215,50032.0
2017-07-17 13:10:00,15.43,15.43,15.42,15.43,19000.0,15.2249,15.2249,15.215,15.2249,19000.0
2017-07-17 13:20:00,15.42,15.42,15.41,15.41,27996.0,15.215,15.215,15.2051,15.2051,27996.0
2017-07-17 13:30:00,15.41,15.41,15.4,15.4,8636.0,15.2051,15.2051,15.1953,15.1953,8636.0
2017-07-17 13:40:00,15.4,15.4,15.39,15.4,17936.0,15.1953,15.1953,15.1854,15.1953,17936.0
2017-07-17 13:50:00,15.39,15.39,15.37,15.38,44868.0,15.1854,15.1854,15.1657,15.1755,44868.0
2017-07-17 14:00:00,15.38,15.38,15.37,15.37,32900.0,15.1755,15.1755,15.1657,15.1657,32900.0
2017-07-17 14:10:00,15.37,15.37,15.33,15.35,157952.0,15.1657,15.1657,15.1262,15.1459,157952.0
2017-07-17 14:20:00,15.35,15.36,15.35,15.36,50504.0,15.1459,15.1558,15.1459,15.1558,50504.0
2017-07-17 14:30:00,15.36,15.37,15.35,15.36,54400.0,15.1558,15.1657,15.1459,15.1558,54400.0
2017-07-17 14:40:00,15.36,15.37,15.36,15.36,41056.0,15.1558,15.1657,15.1558,15.1558,41056.0
2017-07-17 14:50:00,15.36,15.37,15.36,15.36,42404.0,15.1558,15.1657,15.1558,15.1558,42404.0
2017-07-17 15:00:00,15.36,15.39,15.36,15.38,42380.0,15.1558,15.1854,15.1558,15.1755,42380.0
2017-07-17 15:10:00,15.38,15.38,15.36,15.36,19000.0,15.1755,15.1755,15.1558,15.1558,19000.0
2017-07-17 15:20:00,15.36,15.37,15.36,15.37,87624.0,15.1558,15.1657,15.1558,15.1657,87624.0
2017-07-17 15:30:00,15.37,15.4,15.37,15.4,91804.0,15.1657,15.1953,15.1657,15.1953,91804.0
2017-07-17 15:40:00,15.4,15.4,15.38,15.39,83520.0,15.1953,15.1953,15.1755,15.1854,83520.0
2017-07-17 15:50:00,15.39,15.4,15.38,15.38,170152.0,15.1854,15.1953,15.1755,15.1755,170152.0
2017-07-18 09:30:00,15.37,15.37,15.28,15.3,255456.0,15.1657,15.1657,15.0769,15.0966,255456.0
2017-07-18 09:40:00,15.31,15.38,15.31,15.38,150632.0,15.1065,15.1755,15.1065,15.1755,150632.0
2017-07-18 09:50:00,15.38,15.4,15.37,15.38,108800.0,15.1755,15.1953,15.1657,15.1755,108800.0
2017-07-18 10:00:00,15.38,15.39,15.36,15.36,176952.0,15.1755,15.1854,15.1558,15.1558,176952.0
2017-07-18 10:10:00,15.37,15.43,15.37,15.41,37992.0,15.1657,15.2249,15.1657,15.2051,37992.0
2017-07-18 10:20:00,15.41,15.44,15.41,15.44,103476.0,15.2051,15.2347,15.2051,15.2347,103476.0
2017-07-18 10:30:00,15.44,15.44,15.4,15.4,153724.0,15.2347,15.2347,15.1953,15.1953,153724.0
2017-07-18 10:40:00,15.4,15.4,15.35,15.39,148344.0,15.1953,15.1953,15.1459,15.1854,148344.0
2017-07-18 10:50:00,15.39,15.47,15.39,15.46,162008.0,15.1854,15.2643,15.1854,15.2545,162008.0
2017-07-18 11:00:00,15.46,15.46,15.43,15.45,138808.0,15.2545,15.2545,15.2249,15.2446,138808.0
2017-07-18 11:10:00,15.46,15.46,15.44,15.45,9840.0,15.2545,15.2545,15.2347,15.2446,9840.0
2017-07-18 11:20:00,15.46,15.47,15.46,15.47,25360.0,15.2545,15.2643,15.2545,15.2643,25360.0
2017-07-18 11:30:00,15.47,15.52,15.47,15.48,117124.0,15.2643,15.3137,15.2643,15.2742,117124.0
2017-07-18 11:40:00,15.48,15.5,15.48,15.49,44592.0,15.2742,15.2939,15.2742,15.2841,44592.0
2017-07-18 11:50:00,15.5,15.51,15.49,15.5,135572.0,15.2939,15.3038,15.2841,15.2939,135572.0
2017-07-18 12:00:00,15.5,15.52,15.5,15.51,131128.0,15.2939,15.3137,15.2939,15.3038,131128.0
2017-07-18 12:10:00,15.51,15.52,15.48,15.49,53500.0,15.3038,15.3137,15.2742,15.2841,53500.0
2017-07-18 12:20:00,15.49,15.5,15.49,15.49,48572.0,15.2841,15.2939,15.2841,15.2841,48572.0
2017-07-18 12:30:00,15.49,15.5,15.49,15.49,20416.0,15.2841,15.2939,15.2841,15.2841,20416.0
2017-07-18 12:40:00,15.49,15.49,15.47,15.49,15236.0,15.2841,15.2841,15.2643,15.2841,15236.0
2017-07-18 12:50:00,15.49,15.51,15.49,15.49,13364.0,15.2841,15.3038,15.2841,15.2841,13364.0
2017-07-18 13:00:00,15.49,15.49,15.46,15.48,55480.0,15.2841,15.2841,15.2545,15.2742,55480.0
2017-07-18 13:10:00,15.47,15.51,15.47,15.51,16860.0,15.2643,15.3038,15.2643,15.3038,16860.0
2017-07-18 13:20:00,15.5,15.52,15.5,15.5,51720.0,15.2939,15.3137,15.2939,15.2939,51720.0
2017-07-18 13:30:00,15.51,15.53,15.51,15.53,25844.0,15.3038,15.3235,15.3038,15.3235,25844.0
2017-07-18 13:40:00,15.53,15.55,15.53,15.54,25988.0,15.3235,15.3433,15.3235,15.3334,25988.0
2017-07-18 13:50:00,15.54,15.55,15.53,15.55,130276.0,15.3334,15.3433,15.3235,15.3433,130276.0
2017-07-18 14:00:00,15.55,15.55,15.53,15.54,41188.0,15.3433,15.3433,15.3235,15.3334,41188.0
2017-07-18 14:10:00,15.55,15.56,15.54,15.56,76160.0,15.3433,15.3531,15.3334,15.3531,76160.0
2017-07-18 14:20:00,15.56,15.56,15.54,15.54,12280.0,15.3531,15.3531,15.3334,15.3334,12280.0
2017-07-18 14:30:00,15.55,15.57,15.55,15.56,52996.0,15.3433,15.363,15.3433,15.3531,52996.0
2017-07-18 14:40:00,15.56,15.58,15.56,15.56,27828.0,15.3531,15.3729,15.3531,15.3531,27828.0
2017-07-18 14:50:00,15.56,15.56,15.55,15.56,70316.0,15.3531,15.3531,15.3433,15.3531,70316.0
2017-07-18 15:00:00,15.55,15.56,15.55,15.56,27084.0,15.3433,15.3531,15.3433,15.3531,27084.0
2017-07-18 15:10:00,15.57,15.58,15.56,15.57,26600.0,15.363,15.3729,15.3531,15.363,26600.0
2017-07-18 15:20:00,15.56,15.58,15.55,15.58,30400.0,15.3531,15.3729,15.3433,15.3729,30400.0
2017-07-18 15:30:00,15.58,15.59,15.57,15.58,189408.0,15.3729,15.3828,15.363,15.3729,189408.0
2017-07-18 15:40:00,15.57,15.57,15.55,15.56,85176.0,15.363,15.363,15.3433,15.3531,85176.0
2017-07-18 15:50:00,15.57,15.6,15.57,15.59,221340.0,15.363,15.3926,15.363,15.3828,221340.0
2017-07-19 09:30:00,15.69,15.76,15.68,15.75,335028.0,15.4814,15.5505,15.4716,15.5406,335028.0
2017-07-19 09:40:00,15.75,15.75,15.71,15.71,156856.0,15.5406,15.5406,15.5012,15.5012,156856.0
2017-07-19 09:50:00,15.71,15.74,15.68,15.74,184908.0,15.5012,15.5308,15.4716,15.5308,184908.0
2017-07-19 10:00:00,15.74,15.75,15.71,15.71,223248.0,15.5308,15.5406,15.5012,15.5012,223248.0
2017-07-19 10:10:00,15.72,15.72,15.68,15.72,196524.0,15.511,15.511,15.4716,15.511,196524.0
2017-07-19 10:20:00,15.71,15.72,15.7,15.72,71880.0,15.5012,15.511,15.4913,15.511,71880.0
2017-07-19 10:30:00,15.72,15.73,15.68,15.68,76728.0,15.511,15.5209,15.4716,15.4716,76728.0
2017-07-19 10:40:00,15.68,15.71,15.68,15.71,54352.0,15.4716,15.5012,15.4716,15.5012,54352.0
2017-07-19 10:50:00,15.71,15.72,15.7,15.72,44780.0,15.5012,15.511,15.4913,15.511,44780.0
2017-07-19 11:00:00,15.72,15.74,15.72,15.73,37352.0,15.511,15.5308,15.511,15.5209,37352.0
2017-07-19 11:10:00,15.73,15.75,15.73,15.73,51144.0,15.5209,15.5406,15.5209,15.5209,51144.0
2017-07-19 11:20:00,15.73,15.74,15.72,15.74,13260.0,15.5209,15.5308,15.511,15.5308,13260.0
2017-07-19 11:30:00,15.74,15.77,15.74,15.76,112572.0,15.5308,15.5604,15.5308,15.5505,112572.0
2017-07-19 11:40:00,15.76,15.78,15.76,15.76,46068.0,15.5505,15.5702,15.5505,15.5505,46068.0
2017-07-19 11:50:00,15.77,15.78,15.77,15.78,40420.0,15.5604,15.5702,15.5604,15.5702,40420.0
2017-07-19 12:00:00,15.78,15.81,15.78,15.8,134040.0,15.5702,15.5998,15.5702,15.59,134040.0
2017-07-19 12:10:00,15.8,15.8,15.79,15.79,25004.0,15.59,15.59,15.5801,15.5801,25004.0
2017-07-19 12:20:00,15.8,15.8,15.78,15.78,144616.0,15.59,15.59,15.5702,15.5702,144616.0
2017-07-19 12:30:00,15.78,15.79,15.78,15.79,111412.0,15.5702,15.5801,15.5702,15.5801,111412.0
2017-07-19 12:40:00,15.79,15.79,15.78,15.78,106056.0,15.5801,15.5801,15.5702,15.5702,106056.0
2017-07-19 12:50:00,15.78,15.79,15.78,15.79,26600.0,15.5702,15.5801,15.5702,15.5801,26600.0
2017-07-19 13:00:00,15.79,15.81,15.79,15.81,23320.0,15.5801,15.5998,15.5801,15.5998,23320.0
2017-07-19 13:10:00,15.81,15.82,15.8,15.8,23116.0,15.5998,15.6097,15.59,15.59,23116.0
2017-07-19 13:20:00,15.81,15.81,15.8,15.8,20632.0,15.5998,15.5998,15.59,15.59,20632.0
2017-07-19 13:30:00,15.81,15.82,15.8,15.81,33200.0,15.5998,15.6097,15.59,15.5998,33200.0
2017-07-19 13:40:00,15.8,15.81,15.8,15.81,46400.0,15.59,15.5998,15.59,15.5998,46400.0
2017-07-19 13:50:00,15.8,15.8,15.79,15.79,34720.0,15.59,15.59,15.5801,15.5801,34720.0
2017-07-19 14:00:00,15.79,15.81,15.79,15.81,106172.0,15.5801,15.5998,15.5801,15.5998,106172.0
2017-07-19 14:10:00,15.81,15.81,15.8,15.81,28616.0,15.5998,15.5998,15.59,15.5998,28616.0
2017-07-19 14:20:00,15.81,15.81,15.8,15.81,21164.0,15.5998,15.5998,15.59,15.5998,21164.0
2017-07-19 14:30:00,15.81,15.81,15.79,15.79,32112.0,15.5998,15.5998,15.5801,15.5801,32112.0
2017-07-19 14:40:00,15.8,15.81,15.79,15.81,53632.0,15.59,15.5998,15.5801,15.5998,53632.0
2017-07-19 14:50:00,15.81,15.81,15.79,15.79,37168.0,15.5998,15.5998,15.5801,15.5801,37168.0
2017-07-19 15:00:00,15.8,15.8,15.78,15.78,21692.0,15.59,15.59,15.5702,15.5702,21692.0
2017-07-19 15:10:00,15.78,15.78,15.76,15.78,394680.0,15.5702,15.5702,15.5505,15.5702,394680.0
2017-07-19 15:20:00,15.78,15.81,15.77,15.8,49964.0,15.5702,15.5998,15.5604,15.59,49964.0
2017-07-19 15:30:00,15.8,15.8,15.79,15.79,111688.0,15.59,15.59,15.5801,15.5801,111688.0
2017-07-19 15:40:00,15.79,15.79,15.77,15.77,112320.0,15.5801,15.5801,15.5604,15.5604,112320.0
2017-07-19 15:50:00,15.78,15.79,15.76,15.78,181072.0,15.5702,15.5801,15.5505,15.5702,181072.0
2017-07-20 09:30:00,15.86,15.88,15.81,15.82,256584.0,15.6492,15.6689,15.5998,15.6097,256584.0
2017-07-20 09:40:00,15.81,15.82,15.79,15.81,157600.0,15.5998,15.6097,15.5801,15.5998,157600.0
2017-07-20 09:50:00,15.83,15.84,15.82,15.84,349036.0,15.6196,15.6294,15.6097,15.6294,349036.0
2017-07-20 10:00:00,15.83,15.83,15.81,15.82,131400.0,15.6196,15.6196,15.5998,15.6097,131400.0
2017-07-20 10:10:00,15.81,15.81,15.73,15.76,230440.0,15.5998,15.5998,15.5209,15.5505,230440.0
2017-07-20 10:20:00,15.76,15.79,15.75,15.78,74764.0,15.5505,15.5801,15.5406,15.5702,74764.0
2017-07-20 10:30:00,15.78,15.8,15.69,15.7,535956.0,15.5702,15.59,15.4814,15.4913,535956.0
2017-07-20 10:40:00,15.69,15.75,15.68,15.75,215428.0,15.4814,15.5406,15.4716,15.5406,215428.0
2017-07-20 10:50:00,15.75,15.78,15.74,15.78,104500.0,15.5406,15.5702,15.5308,15.5702,104500.0
2017-07-20 11:00:00,15.78,15.82,15.77,15.79,108732.0,15.5702,15.6097,15.5604,15.5801,108732.0
2017-07-20 11:10:00,15.8,15.83,15.78,15.8,47884.0,15.59,15.6196,15.5702,15.59,47884.0
2017-07-20 11:20:00,15.81,15.83,15.79,15.79,65996.0,15.5998,15.6196,15.5801,15.5801,65996.0
2017-07-20 11:30:00,15.79,15.8,15.77,15.77,158188.0,15.5801,15.59,15.5604,15.5604,158188.0
2017-07-20 11:40:00,15.79,15.83,15.79,15.81,24612.0,15.5801,15.6196,15.5801,15.5998,24612.0
2017-07-20 11:50:00,15.82,15.82,15.8,15.81,38192.0,15.6097,15.6097,15.59,15.5998,38192.0
2017-07-20 12:00:00,15.81,15.83,15.81,15.83,115240.0,15.5998,15.6196,15.5998,15.6196,115240.0
2017-07-20 12:10:00,15.83,15.85,15.83,15.84,98832.0,15.6196,15.6393,15.6196,15.6294,98832.0
2017-07-20 12:20:00,15.84,15.85,15.84,15.85,16960.0,15.6294,15.6393,15.6294,15.6393,16960.0
2017-07-20 12:30:00,15.84,15.84,15.83,15.84,11640.0,15.6294,15.6294,15.6196,15.6294,11640.0
2017-07-20 12:40:00,15.85,15.85,15.83,15.83,18904.0,15.6393,15.6393,15.6196,15.6196,18904.0
2017-07-20 12:50:00,15.83,15.83,15.82,15.82,22400.0,15.6196,15.6196,15.6097,15.6097,22400.0
2017-07-20 13:00:00,15.83,15.83,15.78,15.8,66216.0,15.6196,15.6196,15.5702,15.59,66216.0
2017-07-20 13:10:00,15.8,15.82,15.79,15.82,178572.0,15.59,15.6097,15.5801,15.6097,178572.0
2017-07-20 13:20:00,15.82,15.82,15.81,15.82,36000.0,15.6097,15.6097,15.5998,15.6097,36000.0
2017-07-20 13:30:00,15.82,15.83,15.82,15.82,17960.0,15.6097,15.6196,15.6097,15.6097,17960.0
2017-07-20 13:40:00,15.82,15.83,15.82,15.83,150928.0,15.6097,15.6196,15.6097,15.6196,150928.0
2017-07-20 13:50:00,15.82,15.82,15.81,15.82,7200.0,15.6097,15.6097,15.5998,15.6097,7200.0
2017-07-20 14:00:00,15.81,15.81,15.8,15.81,17624.0,15.5998,15.5998,15.59,15.5998,17624.0
2017-07-20 14:10:00,15.81,15.81,15.8,15.8,10400.0,15.5998,15.5998,15.59,15.59,10400.0
2017-07-20 14:20:00,15.8,15.8,15.78,15.79,20800.0,15.59,15.59,15.5702,15.5801,20800.0
2017-07-20 14:30:00,15.78,15.79,15.73,15.74,168612.0,15.5702,15.5801,15.5209,15.5308,168612.0
2017-07-20 14:40:00,15.74,15.76,15.74,15.75,135080.0,15.5308,15.5505,15.5308,15.5406,135080.0
2017-07-20 14:50:00,15.76,15.79,15.76,15.78,50416.0,15.5505,15.5801,15.5505,15.5702,50416.0
2017-07-20 15:00:00,15.79,15.8,15.78,15.8,39704.0,15.5801,15.59,15.5702,15.59,39704.0
2017-07-20 15:10:00,15.8,15.82,15.8,15.8,33220.0,15.59,15.6097,15.59,15.59,33220.0
2017-07-20 15:20:00,15.8,15.81,15.8,15.81,29340.0,15.59,15.5998,15.59,15.5998,29340.0
2017-07-20 15:30:00,15.81,15.84,15.81,15.83,77720.0,15.5998,15.6294,15.5998,15.6196,77720.0
2017-07-20 15:40:00,15.83,15.84,15.81,15.84,114900.0,15.6196,15.6294,15.5998,15.6294,114900.0
2017-07-20 15:50:00,15.84,15.84,15.81,15.81,206604.0,15.6294,15.6294,15.5998,15.5998,206604.0
2017-07-21 09:30:00,15.69,15.74,15.68,15.71,220640.0,15.4814,15.5308,15.4716,15.5012,220640.0
2017-07-21 09:40:00,15.72,15.74,15.7,15.71,167596.0,15.511,15.5308,15.4913,15.5012,167596.0
2017-07-21 09:50:00,15.7,15.72,15.64,15.71,425956.0,15.4913,15.511,15.4321,15.5012,425956.0
2017-07-21 10:00:00,15.72,15.74,15.7,15.71,89496.0,15.511,15.5308,15.4913,15.5012,89496.0
2017-07-21 10:10:00,15.74,15.76,15.73,15.74,80352.0,15.5308,15.5505,15.5209,15.5308,80352.0
2017-07-21 10:20:00,15.73,15.75,15.71,15.72,32084.0,15.5209,15.5406,15.5012,15.511,32084.0
2017-07-21 10:30:00,15.72,15.75,15.72,15.74,64796.0,15.511,15.5406,15.511,15.5308,64796.0
2017-07-21 10:40:00,15.75,15.75,15.72,15.74,32688.0,15.5406,15.5406,15.511,15.5308,32688.0
2017-07-21 10:50:00,15.74,15.74,15.7,15.71,84380.0,15.5308,15.5308,15.4913,15.5012,84380.0
2017-07-21 11:00:00,15.71,15.71,15.68,15.69,30200.0,15.5012,15.5012,15.4716,15.4814,30200.0
2017-07-21 11:10:00,15.69,15.72,15.69,15.72,28040.0,15.4814,15.511,15.4814,15.511,28040.0
2017-07-21 11:20:00,15.72,15.73,15.71,15.73,12652.0,15.511,15.5209,15.5012,15.5209,12652.0
2017-07-21 11:30:00,15.72,15.74,15.72,15.73,63620.0,15.511,15.5308,15.511,15.5209,63620.0
2017-07-21 11:40:00,15.73,15.74,15.73,15.73,40244.0,15.5209,15.5308,15.5209,15.5209,40244.0
2017-07-21 11:50:00,15.74,15.76,15.73,15.75,16800.0,15.5308,15.5505,15.5209,15.5406,16800.0
2017-07-21 12:00:00,15.76,15.77,15.75,15.76,14552.0,15.5505,15.5604,15.5406,15.5505,14552.0
2017-07-21 12:10:00,15.77,15.77,15.76,15.76,28400.0,15.5604,15.5604,15.5505,15.5505,28400.0
2017-07-21 12:20:00,15.76,15.77,15.75,15.76,11524.0,15.5505,15.5604,15.5406,15.5505,11524.0
2017-07-21 12:30:00,15.76,15.78,15.76,15.78,35872.0,15.5505,15.5702,15.5505,15.5702,35872.0
2017-07-21 12:40:00,15.78,15.78,15.77,15.78,15276.0,15.5702,15.5702,15.5604,15.5702,15276.0
2017-07-21 12:50:00,15.79,15.79,15.77,15.79,14000.0,15.5801,15.5801,15.5604,15.5801,14000.0
2017-07-21 13:00:00,15.78,15.8,15.78,15.8,37664.0,15.5702,15.59,15.5702,15.59,37664.0
2017-07-21 13:10:00,15.8,15.8,15.79,15.79,15468.0,15.59,15.59,15.5801,15.5801,15468.0
2017-07-21 13:20:00,15.79,15.79,15.77,15.77,8800.0,15.5801,15.5801,15.5604,15.5604,8800.0
2017-07-21 13:30:00,15.77,15.77,15.74,15.75,95800.0,15.5604,15.5604,15.5308,15.5406,95800.0
2017-07-21 13:40:00,15.76,15.76,15.75,15.75,7228.0,15.5505,15.5505,15.5406,15.5406,7228.0
2017-07-21 13:50:00,15.75,15.77,15.75,15.77,21136.0,15.5406,15.5604,15.5406,15.5604,21136.0
2017-07-21 14:00:00,15.76,15.76,15.75,15.76,86208.0,15.5505,15.5505,15.5406,15.5505,86208.0
2017-07-21 14:10:00,15.76,15.76,15.73,15.74,77108.0,15.5505,15.5505,15.5209,15.5308,77108.0
2017-07-21 14:20:00,15.75,15.76,15.74,15.76,76400.0,15.5406,15.5505,15.5308,15.5505,76400.0
2017-07-21 14:30:00,15.77,15.78,15.77,15.78,70864.0,15.5604,15.5702,15.5604,15.5702,70864.0
2017-07-21 14:40:00,15.77,15.78,15.77,15.77,26372.0,15.5604,15.5702,15.5604,15.5604,26372.0
2017-07-21 14:50:00,15.78,15.78,15.76,15.77,4080.0,15.5702,15.5702,15.5505,15.5604,4080.0
2017-07-21 15:00:00,15.77,15.78,15.76,15.76,29908.0,15.5604,15.5702,15.5505,15.5505,29908.0
2017-07-21 15:10:00,15.77,15.77,15.75,15.75,12168.0,15.5604,15.5604,15.5406,15.5406,12168.0
2017-07-21 15:20:00,15.75,15.77,15.74,15.76,87648.0,15.5406,15.5604,15.5308,15.5505,87648.0
2017-07-21 15:30:00,15.76,15.77,15.76,15.76,56284.0,15.5505,15.5604,15.5505,15.5505,56284.0
2017-07-21 15:40:00,15.77,15.78,15.76,15.78,360472.0,15.5604,15.5702,15.5505,15.5702,360472.0
2017-07-21 15:50:00,15.78,15.8,15.78,15.8,220432.0,15.5702,15.59,15.5702,15.59,220432.0
2017-07-24 09:30:00,15.8,15.82,15.78,15.79,108252.0,15.59,15.6097,15.5702,15.5801,108252.0
2017-07-24 09:40:00,15.78,15.81,15.77,15.8,370036.0,15.5702,15.5998,15.5604,15.59,370036.0
2017-07-24 09:50:00,15.8,15.84,15.79,15.83,101132.0,15.59,15.6294,15.5801,15.6196,101132.0
2017-07-24 10:00:00,15.82,15.83,15.81,15.81,91876.0,15.6097,15.6196,15.5998,15.5998,91876.0
2017-07-24 10:10:00,15.81,15.83,15.81,15.81,133692.0,15.5998,15.6196,15.5998,15.5998,133692.0
2017-07-24 10:20:00,15.81,15.83,15.8,15.8,101192.0,15.5998,15.6196,15.59,15.59,101192.0
2017-07-24 10:30:00,15.8,15.81,15.79,15.8,73652.0,15.59,15.5998,15.5801,15.59,73652.0
2017-07-24 10:40:00,15.81,15.81,15.8,15.8,24420.0,15.5998,15.5998,15.59,15.59,24420.0
2017-07-24 10:50:00,15.8,15.82,15.8,15.81,71944.0,15.59,15.6097,15.59,15.5998,71944.0
2017-07-24 11:00:00,15.81,15.81,15.79,15.8,71864.0,15.5998,15.5998,15.5801,15.59,71864.0
2017-07-24 11:10:00,15.8,15.8,15.76,15.78,148704.0,15.59,15.59,15.5505,15.5702,148704.0
2017-07-24 11:20:00,15.78,15.78,15.76,15.77,75048.0,15.5702,15.5702,15.5505,15.5604,75048.0
2017-07-24 11:30:00,15.78,15.8,15.78,15.8,11716.0,15.5702,15.59,15.5702,15.59,11716.0
2017-07-24 11:40:00,15.81,15.81,15.81,15.81,12176.0,15.5998,15.5998,15.5998,15.5998,12176.0
2017-07-24 11:50:00,15.81,15.81,15.81,15.81,3840.0,15.5998,15.5998,15.5998,15.5998,3840.0
2017-07-24 12:00:00,15.82,15.84,15.81,15.83,28480.0,15.6097,15.6294,15.5998,15.6196,28480.0
2017-07-24 12:10:00,15.83,15.85,15.82,15.84,40880.0,15.6196,15.6393,15.6097,15.6294,40880.0
2017-07-24 12:20:00,15.84,15.85,15.84,15.84,28800.0,15.6294,15.6393,15.6294,15.6294,28800.0
2017-07-24 12:30:00,15.84,15.85,15.84,15.85,29192.0,15.6294,15.6393,15.6294,15.6393,29192.0
2017-07-24 12:40:00,15.86,15.86,15.85,15.85,9000.0,15.6492,15.6492,15.6393,15.6393,9000.0
2017-07-24 12:50:00,15.86,15.87,15.85,15.86,48000.0,15.6492,15.659,15.6393,15.6492,48000.0
2017-07-24 13:00:00,15.86,15.87,15.86,15.87,33112.0,15.6492,15.659,15.6492,15.659,33112.0
2017-07-24 13:10:00,15.87,15.87,15.86,15.86,19956.0,15.659,15.659,15.6492,15.6492,19956.0
2017-07-24 13:20:00,15.86,15.87,15.86,15.86,11120.0,15.6492,15.659,15.6492,15.6492,11120.0
2017-07-24 13:30:00,15.87,15.88,15.87,15.87,11240.0,15.659,15.6689,15.659,15.659,11240.0
2017-07-24 13:40:00,15.86,15.87,15.86,15.87,5708.0,15.6492,15.659,15.6492,15.659,5708.0
2017-07-24 13:50:00,15.87,15.87,15.85,15.86,39588.0,15.659,15.659,15.6393,15.6492,39588.0
2017-07-24 14:00:00,15.86,15.88,15.86,15.88,39492.0,15.6492,15.6689,15.6492,15.6689,39492.0
2017-07-24 14:10:00,15.88,15.88,15.87,15.87,21800.0,15.6689,15.6689,15.659,15.659,21800.0
2017-07-24 14:20:00,15.88,15.89,15.88,15.89,64120.0,15.6689,15.6788,15.6689,15.6788,64120.0
2017-07-24 14:30:00,15.88,15.89,15.88,15.89,31508.0,15.6689,15.6788,15.6689,15.6788,31508.0
2017-07-24 14:40:00,15.88,15.9,15.88,15.89,42944.0,15.6689,15.6886,15.6689,15.6788,42944.0
2017-07-24 14:50:00,15.89,15.9,15.89,15.9,84688.0,15.6788,15.6886,15.6788,15.6886,84688.0
2017-07-24 15:00:00,15.9,15.9,15.89,15.9,52784.0,15.6886,15.6886,15.6788,15.6886,52784.0
2017-07-24 15:10:00,15.89,15.93,15.89,15.93,60320.0,15.6788,15.7182,15.6788,15.7182,60320.0
2017-07-24 15:20:00,15.93,15.94,15.93,15.94,236160.0,15.7182,15.7281,15.7182,15.7281,236160.0
2017-07-24 15:30:00,15.94,15.95,15.94,15.95,102928.0,15.7281,15.738,15.7281,15.738,102928.0
2017-07-24 15:40:00,15.95,15.97,15.95,15.97,140332.0,15.738,15.7577,15.738,15.7577,140332.0
2017-07-24 15:50:00,15.96,15.96,15.93,15.94,238164.0,15.7478,15.7478,15.7182,15.7281,238164.0
2017-07-25 09:30:00,15.84,15.86,15.78,15.8,297404.0,15.6294,15.6492,15.5702,15.59,297404.0
2017-07-25 09:40:00,15.8,15.84,15.8,15.81,132100.0,15.59,15.6294,15.59,15.5998,132100.0
2017-07-25 09:50:00,15.81,15.88,15.81,15.87,131344.0,15.5998,15.6689,15.5998,15.659,131344.0
2017-07-25 10:00:00,15.87,15.88,15.84,15.84,163128.0,15.659,15.6689,15.6294,15.6294,163128.0
2017-07-25 10:10:00,15.84,15.89,15.83,15.88,122140.0,15.6294,15.6788,15.6196,15.6689,122140.0
2017-07-25 10:20:00,15.88,15.89,15.86,15.86,99352.0,15.6689,15.6788,15.6492,15.6492,99352.0
2017-07-25 10:30:00,15.87,15.87,15.82,15.83,94968.0,15.659,15.659,15.6097,15.6196,94968.0
2017-07-25 10:40:00,15.83,15.85,15.82,15.84,43544.0,15.6196,15.6393,15.6097,15.6294,43544.0
2017-07-25 10:50:00,15.84,15.84,15.8,15.81,148628.0,15.6294,15.6294,15.59,15.5998,148628.0
2017-07-25 11:00:00,15.81,15.86,15.81,15.85,134872.0,15.5998,15.6492,15.5998,15.6393,134872.0
2017-07-25 11:10:00,15.85,15.86,15.83,15.86,62964.0,15.6393,15.6492,15.6196,15.6492,62964.0
2017-07-25 11:20:00,15.87,15.87,15.85,15.85,88240.0,15.659,15.659,15.6393,15.6393,88240.0
2017-07-25 11:30:00,15.85,15.87,15.84,15.87,8452.0,15.6393,15.659,15.6294,15.659,8452.0
2017-07-25 11:40:00,15.86,15.88,15.86,15.88,15552.0,15.6492,15.6689,15.6492,15.6689,15552.0
2017-07-25 11:50:00,15.88,15.89,15.88,15.88,140824.0,15.6689,15.6788,15.6689,15.6689,140824.0
2017-07-25 12:00:00,15.88,15.89,15.87,15.87,14032.0,15.6689,15.6788,15.659,15.659,14032.0
2017-07-25 12:10:00,15.86,15.87,15.86,15.86,11312.0,15.6492,15.659,15.6492,15.6492,11312.0
2017-07-25 12:20:00,15.85,15.86,15.85,15.86,20644.0,15.6393,15.6492,15.6393,15.6492,20644.0
2017-07-25 12:30:00,15.87,15.87,15.86,15.87,24480.0,15.659,15.659,15.6492,15.659,24480.0
2017-07-25 12:40:00,15.88,15.89,15.88,15.88,94872.0,15.6689,15.6788,15.6689,15.6689,94872.0
2017-07-25 12:50:00,15.88,15.88,15.88,15.88,26960.0,15.6689,15.6689,15.6689,15.6689,26960.0
2017-07-25 13:00:00,15.88,15.89,15.87,15.88,7800.0,15.6689,15.6788,15.659,15.6689,7800.0
2017-07-25 13:10:00,15.88,15.89,15.88,15.89,38900.0,15.6689,15.6788,15.6689,15.6788,38900.0
2017-07-25 13:20:00,15.89,15.9,15.89,15.89,29400.0,15.6788,15.6886,15.6788,15.6788,29400.0
2017-07-25 13:30:00,15.89,15.91,15.89,15.91,25292.0,15.6788,15.6985,15.6788,15.6985,25292.0
2017-07-25 13:40:00,15.91,15.91,15.9,15.91,8560.0,15.6985,15.6985,15.6886,15.6985,8560.0
2017-07-25 13:50:00,15.92,15.94,15.92,15.93,64896.0,15.7084,15.7281,15.7084,15.7182,64896.0
2017-07-25 14:00:00,15.92,15.92,15.92,15.92,44096.0,15.7084,15.7084,15.7084,15.7084,44096.0
2017-07-25 14:10:00,15.92,15.94,15.91,15.91,104608.0,15.7084,15.7281,15.6985,15.6985,104608.0
2017-07-25 14:20:00,15.92,15.92,15.91,15.91,28400.0,15.7084,15.7084,15.6985,15.6985,28400.0
2017-07-25 14:30:00,15.9,15.91,15.89,15.9,21096.0,15.6886,15.6985,15.6788,15.6886,21096.0
2017-07-25 14:40:00,15.9,15.9,15.88,15.9,10200.0,15.6886,15.6886,15.6689,15.6886,10200.0
2017-07-25 14:50:00,15.88,15.9,15.88,15.9,15672.0,15.6689,15.6886,15.6689,15.6886,15672.0
2017-07-25 15:00:00,15.9,15.9,15.89,15.89,24804.0,15.6886,15.6886,15.6788,15.6788,24804.0
2017-07-25 15:10:00,15.88,15.89,15.87,15.87,8076.0,15.6689,15.6788,15.659,15.659,8076.0
2017-07-25 15:20:00,15.86,15.87,15.84,15.87,25348.0,15.6492,15.659,15.6294,15.659,25348.0
2017-07-25 15:30:00,15.87,15.88,15.85,15.86,59020.0,15.659,15.6689,15.6393,15.6492,59020.0
2017-07-25 15:40:00,15.86,15.87,15.85,15.86,64080.0,15.6492,15.659,15.6393,15.6492,64080.0
2017-07-25 15:50:00,15.86,15.87,15.84,15.87,504036.0,15.6492,15.659,15.6294,15.659,504036.0
2017-07-26 09:30:00,15.95,15.96,15.92,15.95,313536.0,15.738,15.7478,15.7084,15.738,313536.0
2017-07-26 09:40:00,15.95,15.96,15.92,15.96,139592.0,15.738,15.7478,15.7084,15.7478,139592.0
2017-07-26 09:50:00,15.96,15.97,15.94,15.96,140928.0,15.7478,15.7577,15.7281,15.7478,140928.0
2017-07-26 10:00:00,15.96,15.98,15.94,15.98,113928.0,15.7478,15.7676,15.7281,15.7676,113928.0
2017-07-26 10:10:00,15.97,15.97,15.95,15.97,23200.0,15.7577,15.7577,15.738,15.7577,23200.0
2017-07-26 10:20:00,15.97,15.98,15.96,15.96,105668.0,15.7577,15.7676,15.7478,15.7478,105668.0
2017-07-26 10:30:00,15.97,15.97,15.95,15.96,31416.0,15.7577,15.7577,15.738,15.7478,31416.0
2017-07-26 10:40:00,15.96,15.96,15.93,15.94,74960.0,15.7478,15.7478,15.7182,15.7281,74960.0
2017-07-26 10:50:00,15.94,15.94,15.92,15.92,70080.0,15.7281,15.7281,15.7084,15.7084,70080.0
2017-07-26 11:00:00,15.93,15.93,15.93,15.93,20188.0,15.7182,15.7182,15.7182,15.7182,20188.0
2017-07-26 11:10:00,15.94,15.94,15.92,15.92,18500.0,15.7281,15.7281,15.7084,15.7084,18500.0
2017-07-26 11:20:00,15.93,15.93,15.9,15.91,39736.0,15.7182,15.7182,15.6886,15.6985,39736.0
2017-07-26 11:30:00,15.92,15.92,15.9,15.9,35840.0,15.7084,15.7084,15.6886,15.6886,35840.0
2017-07-26 11:40:00,15.91,15.92,15.91,15.91,21000.0,15.6985,15.7084,15.6985,15.6985,21000.0
2017-07-26 11:50:00,15.92,15.92,15.92,15.92,11600.0,15.7084,15.7084,15.7084,15.7084,11600.0
2017-07-26 12:00:00,15.92,15.95,15.92,15.94,20704.0,15.7084,15.738,15.7084,15.7281,20704.0
2017-07-26 12:10:00,15.94,15.95,15.94,15.94,13396.0,15.7281,15.738,15.7281,15.7281,13396.0
2017-07-26 12:20:00,15.94,15.94,15.93,15.94,64600.0,15.7281,15.7281,15.7182,15.7281,64600.0
2017-07-26 12:30:00,15.93,15.93,15.92,15.92,11360.0,15.7182,15.7182,15.7084,15.7084,11360.0
2017-07-26 12:40:00,15.92,15.93,15.92,15.93,75752.0,15.7084,15.7182,15.7084,15.7182,75752.0
2017-07-26 12:50:00,15.93,15.94,15.93,15.93,20320.0,15.7182,15.7281,15.7182,15.7182,20320.0
2017-07-26 13:00:00,15.93,15.93,15.91,15.92,9200.0,15.7182,15.7182,15.6985,15.7084,9200.0
2017-07-26 13:10:00,15.92,15.93,15.92,15.92,7200.0,15.7084,15.7182,15.7084,15.7084,7200.0
2017-07-26 13:20:00,15.93,15.93,15.92,15.92,37580.0,15.7182,15.7182,15.7084,15.7084,37580.0
2017-07-26 13:30:00,15.92,15.93,15.92,15.93,20740.0,15.7084,15.7182,15.7084,15.7182,20740.0
2017-07-26 13:40:00,15.93,15.95,15.93,15.95,34160.0,15.7182,15.738,15.7182,15.738,34160.0
2017-07-26 13:50:00,15.95,15.95,15.93,15.93,7200.0,15.738,15.738,15.7182,15.7182,7200.0
2017-07-26 14:00:00,15.91,15.95,15.9,15.95,72824.0,15.6985,15.738,15.6886,15.738,72824.0
2017-07-26 14:10:00,15.95,15.95,15.93,15.93,9600.0,15.738,15.738,15.7182,15.7182,9600.0
2017-07-26 14:20:00,15.92,15.94,15.92,15.94,27760.0,15.7084,15.7281,15.7084,15.7281,27760.0
2017-07-26 14:30:00,15.94,15.94,15.92,15.92,22120.0,15.7281,15.7281,15.7084,15.7084,22120.0
2017-07-26 14:40:00,15.92,15.94,15.92,15.94,22880.0,15.7084,15.7281,15.7084,15.7281,22880.0
2017-07-26 14:50:00,15.94,15.94,15.93,15.93,19780.0,15.7281,15.7281,15.7182,15.7182,19780.0
2017-07-26 15:00:00,15.92,15.94,15.92,15.93,5040.0,15.7084,15.7281,15.7084,15.7182,5040.0
2017-07-26 15:10:00,15.93,15.95,15.93,15.95,147116.0,15.7182,15.738,15.7182,15.738,147116.0
2017-07-26 15:20:00,15.95,15.97,15.95,15.95,22180.0,15.738,15.7577,15.738,15.738,22180.0
2017-07-26 15:30:00,15.95,15.96,15.95,15.95,86916.0,15.738,15.7478,15.738,15.738,86916.0
2017-07-26 15:40:00,15.95,15.95,15.92,15.93,132076.0,15.738,15.738,15.7084,15.7182,132076.0
2017-07-26 15:50:00,15.92,15.97,15.92,15.97,239456.0,15.7084,15.7577,15.7084,15.7577,239456.0
2017-07-27 09:30:00,16.18,16.19,16.09,16.12,449888.0,15.9649,15.9748,15.8761,15.9057,449888.0
2017-07-27 09:40:00,16.13,16.15,16.11,16.13,260280.0,15.9156,15.9353,15.8958,15.9156,260280.0
2017-07-27 09:50:00,16.13,16.15,16.09,16.11,316432.0,15.9156,15.9353,15.8761,15.8958,316432.0
2017-07-27 10:00:00,16.1,16.14,16.1,16.13,134008.0,15.886,15.9254,15.886,15.9156,134008.0
2017-07-27 10:10:00,16.13,16.15,16.11,16.15,154516.0,15.9156,15.9353,15.8958,15.9353,154516.0
2017-07-27 10:20:00,16.15,16.16,16.14,16.16,134556.0,15.9353,15.9452,15.9254,15.9452,134556.0
2017-07-27 10:30:00,16.16,16.19,16.16,16.19,92164.0,15.9452,15.9748,15.9452,15.9748,92164.0
2017-07-27 10:40:00,16.19,16.2,16.18,16.19,69268.0,15.9748,15.9846,15.9649,15.9748,69268.0
2017-07-27 10:50:00,16.18,16.2,16.17,16.17,107000.0,15.9649,15.9846,15.955,15.955,107000.0
2017-07-27 11:00:00,16.17,16.17,16.15,16.17,58276.0,15.955,15.955,15.9353,15.955,58276.0
2017-07-27 11:10:00,16.17,16.18,16.16,16.17,45060.0,15.955,15.9649,15.9452,15.955,45060.0
2017-07-27 11:20:00,16.18,16.18,16.16,16.16,44556.0,15.9649,15.9649,15.9452,15.9452,44556.0
2017-07-27 11:30:00,16.17,16.2,16.17,16.18,39408.0,15.955,15.9846,15.955,15.9649,39408.0
2017-07-27 11:40:00,16.18,16.19,16.18,16.18,28732.0,15.9649,15.9748,15.9649,15.9649,28732.0
2017-07-27 11:50:00,16.18,16.18,16.17,16.18,38056.0,15.9649,15.9649,15.955,15.9649,38056.0
2017-07-27 12:00:00,16.18,16.18,16.16,16.16,14076.0,15.9649,15.9649,15.9452,15.9452,14076.0
2017-07-27 12:10:00,16.16,16.17,16.15,16.15,51468.0,15.9452,15.955,15.9353,15.9353,51468.0
2017-07-27 12:20:00,16.15,16.15,16.09,16.09,109796.0,15.9353,15.9353,15.8761,15.8761,109796.0
2017-07-27 12:30:00,16.09,16.09,15.99,15.99,240304.0,15.8761,15.8761,15.7774,15.7774,240304.0
2017-07-27 12:40:00,15.98,16.0,15.91,16.0,367336.0,15.7676,15.7873,15.6985,15.7873,367336.0
2017-07-27 12:50:00,16.0,16.0,15.74,15.8,781920.0,15.7873,15.7873,15.5308,15.59,781920.0
2017-07-27 13:00:00,15.81,15.85,15.73,15.79,410464.0,15.5998,15.6393,15.5209,15.5801,410464.0
2017-07-27 13:10:00,15.8,15.81,15.68,15.72,434924.0,15.59,15.5998,15.4716,15.511,434924.0
2017-07-27 13:20:00,15.72,15.72,15.48,15.58,1277752.0,15.511,15.511,15.2742,15.3729,1277752.0
2017-07-27 13:30:00,15.58,15.6,15.4,15.42,968636.0,15.3729,15.3926,15.1953,15.215,968636.0
2017-07-27 13:40:00,15.43,15.65,15.41,15.63,777436.0,15.2249,15.442,15.2051,15.4222,777436.0
2017-07-27 13:50:00,15.63,15.67,15.57,15.61,255792.0,15.4222,15.4617,15.363,15.4025,255792.0
2017-07-27 14:00:00,15.61,15.69,15.56,15.69,413396.0,15.4025,15.4814,15.3531,15.4814,413396.0
2017-07-27 14:10:00,15.68,15.73,15.67,15.69,199712.0,15.4716,15.5209,15.4617,15.4814,199712.0
2017-07-27 14:20:00,15.69,15.71,15.63,15.69,148912.0,15.4814,15.5012,15.4222,15.4814,148912.0
2017-07-27 14:30:00,15.7,15.7,15.63,15.65,198536.0,15.4913,15.4913,15.4222,15.442,198536.0
2017-07-27 14:40:00,15.64,15.64,15.56,15.6,195464.0,15.4321,15.4321,15.3531,15.3926,195464.0
2017-07-27 14:50:00,15.62,15.66,15.59,15.65,196196.0,15.4124,15.4518,15.3828,15.442,196196.0
2017-07-27 15:00:00,15.65,15.66,15.61,15.62,161668.0,15.442,15.4518,15.4025,15.4124,161668.0
2017-07-27 15:10:00,15.63,15.67,15.61,15.63,125988.0,15.4222,15.4617,15.4025,15.4222,125988.0
2017-07-27 15:20:00,15.63,15.69,15.63,15.67,150556.0,15.4222,15.4814,15.4222,15.4617,150556.0
2017-07-27 15:30:00,15.68,15.72,15.65,15.72,116340.0,15.4716,15.511,15.442,15.511,116340.0
2017-07-27 15:40:00,15.72,15.73,15.68,15.72,181972.0,15.511,15.5209,15.4716,15.511,181972.0
2017-07-27 15:50:00,15.72,15.78,15.72,15.77,610644.0,15.511,15.5702,15.511,15.5604,610644.0
2017-07-28 09:30:00,15.57,15.63,15.52,15.63,713096.0,15.363,15.4222,15.3137,15.4222,713096.0
2017-07-28 09:40:00,15.63,15.71,15.63,15.65,415152.0,15.4222,15.5012,15.4222,15.442,415152.0
2017-07-28 09:50:00,15.65,15.68,15.61,15.63,238816.0,15.442,15.4716,15.4025,15.4222,238816.0
2017-07-28 10:00:00,15.64,15.67,15.62,15.64,159856.0,15.4321,15.4617,15.4124,15.4321,159856.0
2017-07-28 10:10:00,15.65,15.69,15.63,15.66,261712.0,15.442,15.4814,15.4222,15.4518,261712.0
2017-07-28 10:20:00,15.66,15.66,15.61,15.64,159856.0,15.4518,15.4518,15.4025,15.4321,159856.0
2017-07-28 10:30:00,15.65,15.65,15.6,15.62,178320.0,15.442,15.442,15.3926,15.4124,178320.0
2017-07-28 10:40:00,15.61,15.66,15.6,15.62,143052.0,15.4025,15.4518,15.3926,15.4124,143052.0
2017-07-28 10:50:00,15.62,15.62,15.59,15.62,109084.0,15.4124,15.4124,15.3828,15.4124,109084.0
2017-07-28 11:00:00,15.63,15.66,15.6,15.66,218660.0,15.4222,15.4518,15.3926,15.4518,218660.0
2017-07-28 11:10:00,15.65,15.69,15.65,15.68,112692.0,15.442,15.4814,15.442,15.4716,112692.0
2017-07-28 11:20:00,15.68,15.69,15.66,15.67,59684.0,15.4716,15.4814,15.4518,15.4617,59684.0
2017-07-28 11:30:00,15.68,15.7,15.67,15.7,76224.0,15.4716,15.4913,15.4617,15.4913,76224.0
2017-07-28 11:40:00,15.69,15.69,15.67,15.67,21988.0,15.4814,15.4814,15.4617,15.4617,21988.0
2017-07-28 11:50:00,15.67,15.71,15.67,15.71,21600.0,15.4617,15.5012,15.4617,15.5012,21600.0
2017-07-28 12:00:00,15.72,15.74,15.71,15.73,33600.0,15.511,15.5308,15.5012,15.5209,33600.0
2017-07-28 12:10:00,15.74,15.74,15.73,15.73,23520.0,15.5308,15.5308,15.5209,15.5209,23520.0
2017-07-28 12:20:00,15.72,15.73,15.72,15.72,144408.0,15.511,15.5209,15.511,15.511,144408.0
2017-07-28 12:30:00,15.74,15.77,15.74,15.77,21932.0,15.5308,15.5604,15.5308,15.5604,21932.0
2017-07-28 12:40:00,15.78,15.79,15.76,15.77,209120.0,15.5702,15.5801,15.5505,15.5604,209120.0
2017-07-28 12:50:00,15.77,15.78,15.76,15.77,28824.0,15.5604,15.5702,15.5505,15.5604,28824.0
2017-07-28 13:00:00,15.77,15.77,15.73,15.74,60000.0,15.5604,15.5604,15.5209,15.5308,60000.0
2017-07-28 13:10:00,15.73,15.75,15.73,15.74,36000.0,15.5209,15.5406,15.5209,15.5308,36000.0
2017-07-28 13:20:00,15.74,15.76,15.74,15.76,13600.0,15.5308,15.5505,15.5308,15.5505,13600.0
2017-07-28 13:30:00,15.76,15.77,15.75,15.76,147740.0,15.5505,15.5604,15.5406,15.5505,147740.0
2017-07-28 13:40:00,15.76,15.77,15.76,15.77,12224.0,15.5505,15.5604,15.5505,15.5604,12224.0
2017-07-28 13:50:00,15.77,15.77,15.74,15.74,87508.0,15.5604,15.5604,15.5308,15.5308,87508.0
2017-07-28 14:00:00,15.74,15.76,15.74,15.75,22156.0,15.5308,15.5505,15.5308,15.5406,22156.0
2017-07-28 14:10:00,15.75,15.75,15.74,15.74,12000.0,15.5406,15.5406,15.5308,15.5308,12000.0
2017-07-28 14:20:00,15.75,15.76,15.75,15.75,15200.0,15.5406,15.5505,15.5406,15.5406,15200.0
2017-07-28 14:30:00,15.75,15.77,15.75,15.76,28600.0,15.5406,15.5604,15.5406,15.5505,28600.0
2017-07-28 14:40:00,15.76,15.76,15.74,15.74,7368.0,15.5505,15.5505,15.5308,15.5308,7368.0
2017-07-28 14:50:00,15.74,15.76,15.74,15.76,26972.0,15.5308,15.5505,15.5308,15.5505,26972.0
2017-07-28 15:00:00,15.76,15.76,15.75,15.75,23332.0,15.5505,15.5505,15.5406,15.5406,23332.0
2017-07-28 15:10:00,15.75,15.75,15.7,15.71,45940.0,15.5406,15.5406,15.4913,15.5012,45940.0
2017-07-28 15:20:00,15.71,15.72,15.7,15.72,37132.0,15.5012,15.511,15.4913,15.511,37132.0
2017-07-28 15:30:00,15.72,15.73,15.72,15.72,36748.0,15.511,15.5209,15.511,15.511,36748.0
2017-07-28 15:40:00,15.72,15.75,15.72,15.74,52412.0,15.511,15.5406,15.511,15.5308,52412.0
2017-07-28 15:50:00,15.75,15.76,15.72,15.74,570208.0,15.5406,15.5505,15.511,15.5308,570208.0
2017-07-31 09:30:00,15.82,15.86,15.81,15.85,375904.0,15.6097,15.6492,15.5998,15.6393,375904.0
2017-07-31 09:40:00,15.84,15.85,15.79,15.81,470556.0,15.6294,15.6393,15.5801,15.5998,470556.0
2017-07-31 09:50:00,15.82,15.83,15.72,15.72,254080.0,15.6097,15.6196,15.511,15.511,254080.0
2017-07-31 10:00:00,15.72,15.73,15.64,15.69,360712.0,15.511,15.5209,15.4321,15.4814,360712.0
2017-07-31 10:10:00,15.7,15.7,15.65,15.68,138784.0,15.4913,15.4913,15.442,15.4716,138784.0
2017-07-31 10:20:00,15.67,15.69,15.61,15.62,170456.0,15.4617,15.4814,15.4025,15.4124,170456.0
2017-07-31 10:30:00,15.61,15.62,15.54,15.56,195016.0,15.4025,15.4124,15.3334,15.3531,195016.0
2017-07-31 10:40:00,15.57,15.62,15.57,15.62,103060.0,15.363,15.4124,15.363,15.4124,103060.0
2017-07-31 10:50:00,15.61,15.61,15.55,15.6,150404.0,15.4025,15.4025,15.3433,15.3926,150404.0
2017-07-31 11:00:00,15.6,15.64,15.6,15.62,72776.0,15.3926,15.4321,15.3926,15.4124,72776.0
2017-07-31 11:10:00,15.62,15.63,15.6,15.61,40808.0,15.4124,15.4222,15.3926,15.4025,40808.0
2017-07-31 11:20:00,15.6,15.61,15.59,15.6,42740.0,15.3926,15.4025,15.3828,15.3926,42740.0
2017-07-31 11:30:00,15.6,15.64,15.6,15.64,90048.0,15.3926,15.4321,15.3926,15.4321,90048.0
2017-07-31 11:40:00,15.65,15.68,15.65,15.66,86460.0,15.442,15.4716,15.442,15.4518,86460.0
2017-07-31 11:50:00,15.65,15.67,15.65,15.66,58852.0,15.442,15.4617,15.442,15.4518,58852.0
2017-07-31 12:00:00,15.66,15.66,15.6,15.61,72012.0,15.4518,15.4518,15.3926,15.4025,72012.0
2017-07-31 12:10:00,15.61,15.63,15.59,15.63,21600.0,15.4025,15.4222,15.3828,15.4222,21600.0
2017-07-31 12:20:00,15.63,15.67,15.63,15.67,20400.0,15.4222,15.4617,15.4222,15.4617,20400.0
2017-07-31 12:30:00,15.65,15.65,15.65,15.65,40280.0,15.442,15.442,15.442,15.442,40280.0
2017-07-31 12:40:00,15.65,15.67,15.65,15.65,98080.0,15.442,15.4617,15.442,15.442,98080.0
2017-07-31 12:50:00,15.65,15.65,15.63,15.65,46600.0,15.442,15.442,15.4222,15.442,46600.0
2017-07-31 13:00:00,15.64,15.65,15.62,15.63,55532.0,15.4321,15.442,15.4124,15.4222,55532.0
2017-07-31 13:10:00,15.63,15.63,15.59,15.6,102860.0,15.4222,15.4222,15.3828,15.3926,102860.0
2017-07-31 13:20:00,15.61,15.62,15.6,15.62,8928.0,15.4025,15.4124,15.3926,15.4124,8928.0
2017-07-31 13:30:00,15.62,15.62,15.56,15.56,136712.0,15.4124,15.4124,15.3531,15.3531,136712.0
2017-07-31 13:40:00,15.56,15.57,15.55,15.56,55680.0,15.3531,15.363,15.3433,15.3531,55680.0
2017-07-31 13:50:00,15.57,15.6,15.56,15.6,48008.0,15.363,15.3926,15.3531,15.3926,48008.0
2017-07-31 14:00:00,15.6,15.6,15.56,15.56,38064.0,15.3926,15.3926,15.3531,15.3531,38064.0
2017-07-31 14:10:00,15.56,15.62,15.56,15.62,23868.0,15.3531,15.4124,15.3531,15.4124,23868.0
2017-07-31 14:20:00,15.62,15.62,15.6,15.6,45236.0,15.4124,15.4124,15.3926,15.3926,45236.0
2017-07-31 14:30:00,15.6,15.61,15.56,15.57,40192.0,15.3926,15.4025,15.3531,15.363,40192.0
2017-07-31 14:40:00,15.57,15.59,15.57,15.58,20884.0,15.363,15.3828,15.363,15.3729,20884.0
2017-07-31 14:50:00,15.59,15.59,15.56,15.58,39100.0,15.3828,15.3828,15.3531,15.3729,39100.0
2017-07-31 15:00:00,15.58,15.6,15.58,15.59,42212.0,15.3729,15.3926,15.3729,15.3828,42212.0
2017-07-31 15:10:00,15.6,15.63,15.59,15.63,114504.0,15.3926,15.4222,15.3828,15.4222,114504.0
2017-07-31 15:20:00,15.63,15.63,15.62,15.62,42200.0,15.4222,15.4222,15.4124,15.4124,42200.0
2017-07-31 15:30:00,15.63,15.64,15.62,15.64,54288.0,15.4222,15.4321,15.4124,15.4321,54288.0
2017-07-31 15:40:00,15.63,15.64,15.63,15.64,198360.0,15.4222,15.4321,15.4222,15.4321,198360.0
2017-07-31 15:50:00,15.63,15.63,15.58,15.59,319748.0,15.4222,15.4222,15.3729,15.3828,319748.0
2017-08-01 09:30:00,15.7,15.72,15.62,15.68,559972.0,15.4913,15.511,15.4124,15.4716,559972.0
2017-08-01 09:40:00,15.68,15.7,15.64,15.65,347672.0,15.4716,15.4913,15.4321,15.442,347672.0
2017-08-01 09:50:00,15.65,15.66,15.62,15.64,127728.0,15.442,15.4518,15.4124,15.4321,127728.0
2017-08-01 10:00:00,15.64,15.68,15.64,15.66,59924.0,15.4321,15.4716,15.4321,15.4518,59924.0
2017-08-01 10:10:00,15.66,15.67,15.65,15.67,18000.0,15.4518,15.4617,15.442,15.4617,18000.0
2017-08-01 10:20:00,15.65,15.65,15.58,15.61,165120.0,15.442,15.442,15.3729,15.4025,165120.0
2017-08-01 10:30:00,15.61,15.63,15.61,15.63,76760.0,15.4025,15.4222,15.4025,15.4222,76760.0
2017-08-01 10:40:00,15.63,15.68,15.63,15.68,59716.0,15.4222,15.4716,15.4222,15.4716,59716.0
2017-08-01 10:50:00,15.68,15.71,15.68,15.69,82120.0,15.4716,15.5012,15.4716,15.4814,82120.0
2017-08-01 11:00:00,15.69,15.69,15.65,15.65,47824.0,15.4814,15.4814,15.442,15.442,47824.0
2017-08-01 11:10:00,15.65,15.65,15.62,15.63,47216.0,15.442,15.442,15.4124,15.4222,47216.0
2017-08-01 11:20:00,15.63,15.63,15.6,15.61,72396.0,15.4222,15.4222,15.3926,15.4025,72396.0
2017-08-01 11:30:00,15.62,15.65,15.62,15.64,80720.0,15.4124,15.442,15.4124,15.4321,80720.0
2017-08-01 11:40:00,15.65,15.65,15.64,15.65,19652.0,15.442,15.442,15.4321,15.442,19652.0
2017-08-01 11:50:00,15.65,15.66,15.65,15.65,85240.0,15.442,15.4518,15.442,15.442,85240.0
2017-08-01 12:00:00,15.65,15.66,15.63,15.65,17044.0,15.442,15.4518,15.4222,15.442,17044.0
2017-08-01 12:10:00,15.65,15.65,15.65,15.65,3204.0,15.442,15.442,15.442,15.442,3204.0
2017-08-01 12:20:00,15.65,15.65,15.62,15.62,19000.0,15.442,15.442,15.4124,15.4124,19000.0
2017-08-01 12:30:00,15.63,15.63,15.63,15.63,13800.0,15.4222,15.4222,15.4222,15.4222,13800.0
2017-08-01 12:40:00,15.64,15.64,15.62,15.63,10400.0,15.4321,15.4321,15.4124,15.4222,10400.0
2017-08-01 12:50:00,15.63,15.64,15.63,15.64,26172.0,15.4222,15.4321,15.4222,15.4321,26172.0
2017-08-01 13:00:00,15.64,15.65,15.64,15.64,13004.0,15.4321,15.442,15.4321,15.4321,13004.0
2017-08-01 13:10:00,15.64,15.65,15.64,15.64,40492.0,15.4321,15.442,15.4321,15.4321,40492.0
2017-08-01 13:20:00,15.66,15.66,15.65,15.65,14800.0,15.4518,15.4518,15.442,15.442,14800.0
2017-08-01 13:30:00,15.65,15.67,15.65,15.65,14576.0,15.442,15.4617,15.442,15.442,14576.0
2017-08-01 13:40:00,15.65,15.66,15.65,15.65,6808.0,15.442,15.4518,15.442,15.442,6808.0
2017-08-01 13:50:00,15.65,15.65,15.65,15.65,4000.0,15.442,15.442,15.442,15.442,4000.0
2017-08-01 14:00:00,15.66,15.67,15.65,15.67,22148.0,15.4518,15.4617,15.442,15.4617,22148.0
2017-08-01 14:10:00,15.66,15.67,15.66,15.67,25784.0,15.4518,15.4617,15.4518,15.4617,25784.0
2017-08-01 14:20:00,15.66,15.67,15.65,15.65,47940.0,15.4518,15.4617,15.442,15.442,47940.0
2017-08-01 14:30:00,15.65,15.66,15.65,15.66,8800.0,15.442,15.4518,15.442,15.4518,8800.0
2017-08-01 14:40:00,15.66,15.66,15.65,15.65,18820.0,15.4518,15.4518,15.442,15.442,18820.0
2017-08-01 14:50:00,15.64,15.65,15.63,15.64,52680.0,15.4321,15.442,15.4222,15.4321,52680.0
2017-08-01 15:00:00,15.65,15.65,15.62,15.62,63084.0,15.442,15.442,15.4124,15.4124,63084.0
2017-08-01 15:10:00,15.63,15.64,15.62,15.62,25040.0,15.4222,15.4321,15.4124,15.4124,25040.0
2017-08-01 15:20:00,15.63,15.64,15.63,15.64,55504.0,15.4222,15.4321,15.4222,15.4321,55504.0
2017-08-01 15:30:00,15.64,15.65,15.63,15.64,15048.0,15.4321,15.442,15.4222,15.4321,15048.0
2017-08-01 15:40:00,15.64,15.65,15.63,15.63,42092.0,15.4321,15.442,15.4222,15.4222,42092.0
2017-08-01 15:50:00,15.63,15.67,15.63,15.66,242236.0,15.4222,15.4617,15.4222,15.4518,242236.0
2017-08-02 09:30:00,15.87,15.88,15.83,15.83,649388.0,15.659,15.6689,15.6196,15.6196,649388.0
2017-08-02 09:40:00,15.83,15.84,15.72,15.74,366188.0,15.6196,15.6294,15.511,15.5308,366188.0
2017-08-02 09:50:00,15.75,15.79,15.73,15.74,129048.0,15.5406,15.5801,15.5209,15.5308,129048.0
2017-08-02 10:00:00,15.74,15.8,15.74,15.8,57400.0,15.5308,15.59,15.5308,15.59,57400.0
2017-08-02 10:10:00,15.78,15.79,15.68,15.68,273044.0,15.5702,15.5801,15.4716,15.4716,273044.0
2017-08-02 10:20:00,15.68,15.68,15.57,15.58,485116.0,15.4716,15.4716,15.363,15.3729,485116.0
2017-08-02 10:30:00,15.59,15.65,15.59,15.65,140400.0,15.3828,15.442,15.3828,15.442,140400.0
2017-08-02 10:40:00,15.64,15.64,15.5,15.54,435784.0,15.4321,15.4321,15.2939,15.3334,435784.0
2017-08-02 10:50:00,15.55,15.59,15.49,15.51,136812.0,15.3433,15.3828,15.2841,15.3038,136812.0
2017-08-02 11:00:00,15.52,15.55,15.47,15.5,227420.0,15.3137,15.3433,15.2643,15.2939,227420.0
2017-08-02 11:10:00,15.51,15.56,15.49,15.55,109128.0,15.3038,15.3531,15.2841,15.3433,109128.0
2017-08-02 11:20:00,15.54,15.58,15.54,15.56,137836.0,15.3334,15.3729,15.3334,15.3531,137836.0
2017-08-02 11:30:00,15.59,15.59,15.54,15.59,78700.0,15.3828,15.3828,15.3334,15.3828,78700.0
2017-08-02 11:40:00,15.58,15.62,15.56,15.59,92176.0,15.3729,15.4124,15.3531,15.3828,92176.0
2017-08-02 11:50:00,15.59,15.61,15.59,15.59,81632.0,15.3828,15.4025,15.3828,15.3828,81632.0
2017-08-02 12:00:00,15.58,15.6,15.58,15.6,30512.0,15.3729,15.3926,15.3729,15.3926,30512.0
2017-08-02 12:10:00,15.58,15.6,15.57,15.6,32256.0,15.3729,15.3926,15.363,15.3926,32256.0
2017-08-02 12:20:00,15.6,15.61,15.58,15.58,38960.0,15.3926,15.4025,15.3729,15.3729,38960.0
2017-08-02 12:30:00,15.58,15.59,15.55,15.57,41852.0,15.3729,15.3828,15.3433,15.363,41852.0
2017-08-02 12:40:00,15.57,15.6,15.57,15.6,14880.0,15.363,15.3926,15.363,15.3926,14880.0
2017-08-02 12:50:00,15.59,15.59,15.57,15.58,22596.0,15.3828,15.3828,15.363,15.3729,22596.0
2017-08-02 13:00:00,15.58,15.58,15.54,15.55,50472.0,15.3729,15.3729,15.3334,15.3433,50472.0
2017-08-02 13:10:00,15.56,15.59,15.56,15.58,16800.0,15.3531,15.3828,15.3531,15.3729,16800.0
2017-08-02 13:20:00,15.58,15.63,15.58,15.63,76860.0,15.3729,15.4222,15.3729,15.4222,76860.0
2017-08-02 13:30:00,15.62,15.65,15.61,15.65,36964.0,15.4124,15.442,15.4025,15.442,36964.0
2017-08-02 13:40:00,15.65,15.73,15.65,15.71,143212.0,15.442,15.5209,15.442,15.5012,143212.0
2017-08-02 13:50:00,15.72,15.74,15.72,15.74,45384.0,15.511,15.5308,15.511,15.5308,45384.0
2017-08-02 14:00:00,15.74,15.74,15.71,15.72,66624.0,15.5308,15.5308,15.5012,15.511,66624.0
2017-08-02 14:10:00,15.71,15.74,15.71,15.73,50524.0,15.5012,15.5308,15.5012,15.5209,50524.0
2017-08-02 14:20:00,15.73,15.76,15.72,15.74,217088.0,15.5209,15.5505,15.511,15.5308,217088.0
2017-08-02 14:30:00,15.74,15.79,15.74,15.78,73360.0,15.5308,15.5801,15.5308,15.5702,73360.0
2017-08-02 14:40:00,15.78,15.78,15.77,15.77,31456.0,15.5702,15.5702,15.5604,15.5604,31456.0
2017-08-02 14:50:00,15.76,15.78,15.74,15.78,31020.0,15.5505,15.5702,15.5308,15.5702,31020.0
2017-08-02 15:00:00,15.79,15.81,15.77,15.77,80880.0,15.5801,15.5998,15.5604,15.5604,80880.0
2017-08-02 15:10:00,15.77,15.78,15.74,15.74,31936.0,15.5604,15.5702,15.5308,15.5308,31936.0
2017-08-02 15:20:00,15.74,15.75,15.72,15.75,32000.0,15.5308,15.5406,15.511,15.5406,32000.0
2017-08-02 15:30:00,15.75,15.75,15.72,15.72,102104.0,15.5406,15.5406,15.511,15.511,102104.0
2017-08-02 15:40:00,15.72,15.75,15.72,15.75,42260.0,15.511,15.5406,15.511,15.5406,42260.0
2017-08-02 15:50:00,15.74,15.78,15.74,15.76,391236.0,15.5308,15.5702,15.5308,15.5505,391236.0
2017-08-03 09:30:00,15.79,15.79,15.7,15.77,394688.0,15.5801,15.5801,15.4913,15.5604,394688.0
2017-08-03 09:40:00,15.77,15.78,15.73,15.74,290144.0,15.5604,15.5702,15.5209,15.5308,290144.0
2017-08-03 09:50:00,15.74,15.74,15.63,15.66,563856.0,15.5308,15.5308,15.4222,15.4518,563856.0
2017-08-03 10:00:00,15.66,15.69,15.6,15.63,410460.0,15.4518,15.4814,15.3926,15.4222,410460.0
2017-08-03 10:10:00,15.63,15.65,15.58,15.64,292852.0,15.4222,15.442,15.3729,15.4321,292852.0
2017-08-03 10:20:00,15.65,15.67,15.65,15.66,138296.0,15.442,15.4617,15.442,15.4518,138296.0
2017-08-03 10:30:00,15.67,15.68,15.65,15.66,141984.0,15.4617,15.4716,15.442,15.4518,141984.0
2017-08-03 10:40:00,15.66,15.71,15.65,15.66,67800.0,15.4518,15.5012,15.442,15.4518,67800.0
2017-08-03 10:50:00,15.67,15.72,15.67,15.71,135832.0,15.4617,15.511,15.4617,15.5012,135832.0
2017-08-03 11:00:00,15.7,15.73,15.7,15.73,199232.0,15.4913,15.5209,15.4913,15.5209,199232.0
2017-08-03 11:10:00,15.73,15.74,15.67,15.67,81088.0,15.5209,15.5308,15.4617,15.4617,81088.0
2017-08-03 11:20:00,15.67,15.69,15.67,15.69,23752.0,15.4617,15.4814,15.4617,15.4814,23752.0
2017-08-03 11:30:00,15.69,15.69,15.65,15.67,66916.0,15.4814,15.4814,15.442,15.4617,66916.0
2017-08-03 11:40:00,15.69,15.69,15.65,15.65,43776.0,15.4814,15.4814,15.442,15.442,43776.0
2017-08-03 11:50:00,15.65,15.67,15.65,15.65,13700.0,15.442,15.4617,15.442,15.442,13700.0
2017-08-03 12:00:00,15.66,15.68,15.64,15.64,41500.0,15.4518,15.4716,15.4321,15.4321,41500.0
2017-08-03 12:10:00,15.65,15.68,15.65,15.67,89672.0,15.442,15.4716,15.442,15.4617,89672.0
2017-08-03 12:20:00,15.68,15.7,15.67,15.69,119580.0,15.4716,15.4913,15.4617,15.4814,119580.0
2017-08-03 12:30:00,15.71,15.71,15.7,15.7,103756.0,15.5012,15.5012,15.4913,15.4913,103756.0
2017-08-03 12:40:00,15.71,15.71,15.67,15.67,45740.0,15.5012,15.5012,15.4617,15.4617,45740.0
2017-08-03 12:50:00,15.68,15.69,15.67,15.68,118420.0,15.4716,15.4814,15.4617,15.4716,118420.0
2017-08-03 13:00:00,15.68,15.68,15.65,15.65,42596.0,15.4716,15.4716,15.442,15.442,42596.0
2017-08-03 13:10:00,15.65,15.65,15.63,15.65,29424.0,15.442,15.442,15.4222,15.442,29424.0
2017-08-03 13:20:00,15.65,15.65,15.61,15.63,105636.0,15.442,15.442,15.4025,15.4222,105636.0
2017-08-03 13:30:00,15.63,15.65,15.61,15.65,174368.0,15.4222,15.442,15.4025,15.442,174368.0
2017-08-03 13:40:00,15.65,15.66,15.65,15.65,17572.0,15.442,15.4518,15.442,15.442,17572.0
2017-08-03 13:50:00,15.65,15.68,15.65,15.67,80928.0,15.442,15.4716,15.442,15.4617,80928.0
2017-08-03 14:00:00,15.67,15.69,15.67,15.68,102836.0,15.4617,15.4814,15.4617,15.4716,102836.0
2017-08-03 14:10:00,15.68,15.68,15.65,15.65,106764.0,15.4716,15.4716,15.442,15.442,106764.0
2017-08-03 14:20:00,15.66,15.69,15.66,15.69,109164.0,15.4518,15.4814,15.4518,15.4814,109164.0
2017-08-03 14:30:00,15.69,15.69,15.68,15.68,12000.0,15.4814,15.4814,15.4716,15.4716,12000.0
2017-08-03 14:40:00,15.68,15.68,15.67,15.67,45704.0,15.4716,15.4716,15.4617,15.4617,45704.0
2017-08-03 14:50:00,15.67,15.67,15.65,15.67,43200.0,15.4617,15.4617,15.442,15.4617,43200.0
2017-08-03 15:00:00,15.67,15.68,15.67,15.67,51948.0,15.4617,15.4716,15.4617,15.4617,51948.0
2017-08-03 15:10:00,15.67,15.7,15.65,15.69,49036.0,15.4617,15.4913,15.442,15.4814,49036.0
2017-08-03 15:20:00,15.69,15.7,15.69,15.69,11376.0,15.4814,15.4913,15.4814,15.4814,11376.0
2017-08-03 15:30:00,15.69,15.69,15.59,15.63,267760.0,15.4814,15.4814,15.3828,15.4222,267760.0
2017-08-03 15:40:00,15.62,15.65,15.62,15.64,107820.0,15.4124,15.442,15.4124,15.4321,107820.0
2017-08-03 15:50:00,15.64,15.65,15.63,15.64,416804.0,15.4321,15.442,15.4222,15.4321,416804.0
2017-08-04 09:30:00,15.69,15.71,15.65,15.69,455940.0,15.4814,15.5012,15.442,15.4814,455940.0
2017-08-04 09:40:00,15.67,15.76,15.67,15.72,243688.0,15.4617,15.5505,15.4617,15.511,243688.0
2017-08-04 09:50:00,15.73,15.73,15.61,15.62,185096.0,15.5209,15.5209,15.4025,15.4124,185096.0
2017-08-04 10:00:00,15.62,15.65,15.56,15.57,458808.0,15.4124,15.442,15.3531,15.363,458808.0
2017-08-04 10:10:00,15.58,15.65,15.57,15.65,171072.0,15.3729,15.442,15.363,15.442,171072.0
2017-08-04 10:20:00,15.65,15.71,15.64,15.71,113620.0,15.442,15.5012,15.4321,15.5012,113620.0
2017-08-04 10:30:00,15.7,15.71,15.68,15.7,103672.0,15.4913,15.5012,15.4716,15.4913,103672.0
2017-08-04 10:40:00,15.7,15.71,15.69,15.7,51732.0,15.4913,15.5012,15.4814,15.4913,51732.0
2017-08-04 10:50:00,15.71,15.72,15.65,15.68,202368.0,15.5012,15.511,15.442,15.4716,202368.0
2017-08-04 11:00:00,15.69,15.7,15.68,15.68,57800.0,15.4814,15.4913,15.4716,15.4716,57800.0
2017-08-04 11:10:00,15.68,15.74,15.68,15.74,62572.0,15.4716,15.5308,15.4716,15.5308,62572.0
2017-08-04 11:20:00,15.73,15.74,15.71,15.72,40608.0,15.5209,15.5308,15.5012,15.511,40608.0
2017-08-04 11:30:00,15.72,15.73,15.7,15.71,15300.0,15.511,15.5209,15.4913,15.5012,15300.0
2017-08-04 11:40:00,15.72,15.72,15.7,15.7,29068.0,15.511,15.511,15.4913,15.4913,29068.0
2017-08-04 11:50:00,15.71,15.71,15.68,15.7,28940.0,15.5012,15.5012,15.4716,15.4913,28940.0
2017-08-04 12:00:00,15.7,15.7,15.69,15.7,22856.0,15.4913,15.4913,15.4814,15.4913,22856.0
2017-08-04 12:10:00,15.7,15.7,15.65,15.67,48600.0,15.4913,15.4913,15.442,15.4617,48600.0
2017-08-04 12:20:00,15.67,15.68,15.65,15.68,9396.0,15.4617,15.4716,15.442,15.4716,9396.0
2017-08-04 12:30:00,15.67,15.67,15.62,15.63,35800.0,15.4617,15.4617,15.4124,15.4222,35800.0
2017-08-04 12:40:00,15.64,15.64,15.63,15.63,37192.0,15.4321,15.4321,15.4222,15.4222,37192.0
2017-08-04 12:50:00,15.65,15.66,15.65,15.66,3200.0,15.442,15.4518,15.442,15.4518,3200.0
2017-08-04 13:00:00,15.66,15.67,15.64,15.66,27140.0,15.4518,15.4617,15.4321,15.4518,27140.0
2017-08-04 13:10:00,15.65,15.65,15.63,15.64,68904.0,15.442,15.442,15.4222,15.4321,68904.0
2017-08-04 13:20:00,15.64,15.65,15.64,15.65,76400.0,15.4321,15.442,15.4321,15.442,76400.0
2017-08-04 13:30:00,15.65,15.67,15.65,15.66,74172.0,15.442,15.4617,15.442,15.4518,74172.0
2017-08-04 13:40:00,15.66,15.66,15.65,15.66,2800.0,15.4518,15.4518,15.442,15.4518,2800.0
2017-08-04 13:50:00,15.67,15.68,15.67,15.67,16472.0,15.4617,15.4716,15.4617,15.4617,16472.0
2017-08-04 14:00:00,15.66,15.67,15.66,15.67,56472.0,15.4518,15.4617,15.4518,15.4617,56472.0
2017-08-04 14:10:00,15.66,15.67,15.66,15.66,32760.0,15.4518,15.4617,15.4518,15.4518,32760.0
2017-08-04 14:20:00,15.66,15.66,15.64,15.64,184156.0,15.4518,15.4518,15.4321,15.4321,184156.0
2017-08-04 14:30:00,15.63,15.64,15.63,15.63,47300.0,15.4222,15.4321,15.4222,15.4222,47300.0
2017-08-04 14:40:00,15.63,15.66,15.63,15.65,59092.0,15.4222,15.4518,15.4222,15.442,59092.0
2017-08-04 14:50:00,15.65,15.66,15.65,15.65,48800.0,15.442,15.4518,15.442,15.442,48800.0
2017-08-04 15:00:00,15.65,15.66,15.65,15.65,5248.0,15.442,15.4518,15.442,15.442,5248.0
2017-08-04 15:10:00,15.67,15.67,15.65,15.65,21044.0,15.4617,15.4617,15.442,15.442,21044.0
2017-08-04 15:20:00,15.65,15.66,15.65,15.66,37004.0,15.442,15.4518,15.442,15.4518,37004.0
2017-08-04 15:30:00,15.65,15.65,15.63,15.63,76448.0,15.442,15.442,15.4222,15.4222,76448.0
2017-08-04 15:40:00,15.63,15.64,15.63,15.63,124436.0,15.4222,15.4321,15.4222,15.4222,124436.0
2017-08-04 15:50:00,15.63,15.69,15.63,15.68,751488.0,15.4222,15.4814,15.4222,15.4716,751488.0
2017-08-07 09:30:00,15.74,15.75,15.7,15.72,128040.0,15.5308,15.5406,15.4913,15.511,128040.0
2017-08-07 09:40:00,15.72,15.77,15.7,15.75,93264.0,15.511,15.5604,15.4913,15.5406,93264.0
2017-08-07 09:50:00,15.75,15.77,15.74,15.77,35340.0,15.5406,15.5604,15.5308,15.5604,35340.0
2017-08-07 10:00:00,15.78,15.79,15.75,15.78,246524.0,15.5702,15.5801,15.5406,15.5702,246524.0
2017-08-07 10:10:00,15.77,15.78,15.76,15.77,85252.0,15.5604,15.5702,15.5505,15.5604,85252.0
2017-08-07 10:20:00,15.77,15.79,15.77,15.77,108256.0,15.5604,15.5801,15.5604,15.5604,108256.0
2017-08-07 10:30:00,15.78,15.8,15.77,15.79,66412.0,15.5702,15.59,15.5604,15.5801,66412.0
2017-08-07 10:40:00,15.8,15.8,15.77,15.79,32764.0,15.59,15.59,15.5604,15.5801,32764.0
2017-08-07 10:50:00,15.79,15.81,15.79,15.8,69156.0,15.5801,15.5998,15.5801,15.59,69156.0
2017-08-07 11:00:00,15.79,15.8,15.78,15.8,65600.0,15.5801,15.59,15.5702,15.59,65600.0
2017-08-07 11:10:00,15.8,15.82,15.8,15.81,126856.0,15.59,15.6097,15.59,15.5998,126856.0
2017-08-07 11:20:00,15.81,15.84,15.81,15.84,99812.0,15.5998,15.6294,15.5998,15.6294,99812.0
2017-08-07 11:30:00,15.84,15.84,15.83,15.84,45236.0,15.6294,15.6294,15.6196,15.6294,45236.0
2017-08-07 11:40:00,15.84,15.85,15.83,15.84,98960.0,15.6294,15.6393,15.6196,15.6294,98960.0
2017-08-07 11:50:00,15.84,15.84,15.83,15.84,82220.0,15.6294,15.6294,15.6196,15.6294,82220.0
2017-08-07 12:00:00,15.84,15.84,15.84,15.84,24280.0,15.6294,15.6294,15.6294,15.6294,24280.0
2017-08-07 12:10:00,15.84,15.84,15.82,15.83,53136.0,15.6294,15.6294,15.6097,15.6196,53136.0
2017-08-07 12:20:00,15.82,15.83,15.82,15.83,2800.0,15.6097,15.6196,15.6097,15.6196,2800.0
2017-08-07 12:30:00,15.82,15.82,15.81,15.82,16000.0,15.6097,15.6097,15.5998,15.6097,16000.0
2017-08-07 12:40:00,15.82,15.83,15.81,15.83,37568.0,15.6097,15.6196,15.5998,15.6196,37568.0
2017-08-07 12:50:00,15.83,15.84,15.83,15.84,31940.0,15.6196,15.6294,15.6196,15.6294,31940.0
2017-08-07 13:00:00,15.84,15.84,15.83,15.83,19240.0,15.6294,15.6294,15.6196,15.6196,19240.0
2017-08-07 13:10:00,15.84,15.84,15.82,15.82,45892.0,15.6294,15.6294,15.6097,15.6097,45892.0
2017-08-07 13:20:00,15.82,15.84,15.82,15.84,39200.0,15.6097,15.6294,15.6097,15.6294,39200.0
2017-08-07 13:30:00,15.84,15.84,15.83,15.83,13600.0,15.6294,15.6294,15.6196,15.6196,13600.0
2017-08-07 13:40:00,15.82,15.83,15.82,15.82,12400.0,15.6097,15.6196,15.6097,15.6097,12400.0
2017-08-07 13:50:00,15.82,15.82,15.81,15.82,27248.0,15.6097,15.6097,15.5998,15.6097,27248.0
2017-08-07 14:00:00,15.83,15.83,15.83,15.83,12616.0,15.6196,15.6196,15.6196,15.6196,12616.0
2017-08-07 14:10:00,15.83,15.83,15.82,15.82,23544.0,15.6196,15.6196,15.6097,15.6097,23544.0
2017-08-07 14:20:00,15.82,15.83,15.82,15.83,29364.0,15.6097,15.6196,15.6097,15.6196,29364.0
2017-08-07 14:30:00,15.83,15.85,15.83,15.85,83972.0,15.6196,15.6393,15.6196,15.6393,83972.0
2017-08-07 14:40:00,15.84,15.84,15.84,15.84,33868.0,15.6294,15.6294,15.6294,15.6294,33868.0
2017-08-07 14:50:00,15.84,15.85,15.84,15.84,63112.0,15.6294,15.6393,15.6294,15.6294,63112.0
2017-08-07 15:00:00,15.84,15.84,15.84,15.84,27996.0,15.6294,15.6294,15.6294,15.6294,27996.0
2017-08-07 15:10:00,15.84,15.84,15.83,15.83,62700.0,15.6294,15.6294,15.6196,15.6196,62700.0
2017-08-07 15:20:00,15.84,15.88,15.84,15.88,109748.0,15.6294,15.6689,15.6294,15.6689,109748.0
2017-08-07 15:30:00,15.87,15.87,15.84,15.85,82812.0,15.659,15.659,15.6294,15.6393,82812.0
2017-08-07 15:40:00,15.85,15.86,15.85,15.86,225788.0,15.6393,15.6492,15.6393,15.6492,225788.0
2017-08-07 15:50:00,15.86,15.88,15.86,15.87,476440.0,15.6492,15.6689,15.6492,15.659,476440.0
2017-08-08 09:30:00,15.82,15.84,15.76,15.77,562544.0,15.6097,15.6294,15.5505,15.5604,562544.0
2017-08-08 09:40:00,15.77,15.81,15.77,15.8,195812.0,15.5604,15.5998,15.5604,15.59,195812.0
2017-08-08 09:50:00,15.8,15.84,15.8,15.83,122820.0,15.59,15.6294,15.59,15.6196,122820.0
2017-08-08 10:00:00,15.83,15.85,15.82,15.84,167112.0,15.6196,15.6393,15.6097,15.6294,167112.0
2017-08-08 10:10:00,15.84,15.85,15.81,15.84,78236.0,15.6294,15.6393,15.5998,15.6294,78236.0
2017-08-08 10:20:00,15.84,15.85,15.83,15.83,63136.0,15.6294,15.6393,15.6196,15.6196,63136.0
2017-08-08 10:30:00,15.82,15.88,15.82,15.88,62524.0,15.6097,15.6689,15.6097,15.6689,62524.0
2017-08-08 10:40:00,15.87,15.89,15.86,15.88,102536.0,15.659,15.6788,15.6492,15.6689,102536.0
2017-08-08 10:50:00,15.88,15.91,15.88,15.91,94720.0,15.6689,15.6985,15.6689,15.6985,94720.0
2017-08-08 11:00:00,15.9,15.93,15.89,15.92,93256.0,15.6886,15.7182,15.6788,15.7084,93256.0
2017-08-08 11:10:00,15.92,15.93,15.91,15.93,67180.0,15.7084,15.7182,15.6985,15.7182,67180.0
2017-08-08 11:20:00,15.92,15.92,15.91,15.91,16000.0,15.7084,15.7084,15.6985,15.6985,16000.0
2017-08-08 11:30:00,15.93,15.96,15.93,15.95,245512.0,15.7182,15.7478,15.7182,15.738,245512.0
2017-08-08 11:40:00,15.95,16.0,15.95,15.99,446104.0,15.738,15.7873,15.738,15.7774,446104.0
2017-08-08 11:50:00,16.0,16.05,16.0,16.05,261112.0,15.7873,15.8366,15.7873,15.8366,261112.0
2017-08-08 12:00:00,16.04,16.08,16.03,16.07,64440.0,15.8268,15.8662,15.8169,15.8564,64440.0
2017-08-08 12:10:00,16.08,16.08,16.05,16.05,134176.0,15.8662,15.8662,15.8366,15.8366,134176.0
2017-08-08 12:20:00,16.05,16.07,16.05,16.06,60684.0,15.8366,15.8564,15.8366,15.8465,60684.0
2017-08-08 12:30:00,16.06,16.06,16.03,16.03,145932.0,15.8465,15.8465,15.8169,15.8169,145932.0
2017-08-08 12:40:00,16.03,16.04,16.02,16.02,149332.0,15.8169,15.8268,15.807,15.807,149332.0
2017-08-08 12:50:00,16.03,16.03,16.02,16.02,55636.0,15.8169,15.8169,15.807,15.807,55636.0
2017-08-08 13:00:00,16.02,16.03,15.99,16.02,53000.0,15.807,15.8169,15.7774,15.807,53000.0
2017-08-08 13:10:00,16.02,16.03,16.02,16.03,27560.0,15.807,15.8169,15.807,15.8169,27560.0
2017-08-08 13:20:00,16.03,16.04,15.98,15.98,114916.0,15.8169,15.8268,15.7676,15.7676,114916.0
2017-08-08 13:30:00,15.98,15.99,15.95,15.97,160828.0,15.7676,15.7774,15.738,15.7577,160828.0
2017-08-08 13:40:00,15.97,16.0,15.97,15.99,80720.0,15.7577,15.7873,15.7577,15.7774,80720.0
2017-08-08 13:50:00,15.99,15.99,15.98,15.99,37424.0,15.7774,15.7774,15.7676,15.7774,37424.0
2017-08-08 14:00:00,15.99,15.99,15.96,15.97,11852.0,15.7774,15.7774,15.7478,15.7577,11852.0
2017-08-08 14:10:00,15.97,15.98,15.96,15.97,38280.0,15.7577,15.7676,15.7478,15.7577,38280.0
2017-08-08 14:20:00,15.98,15.99,15.97,15.97,16488.0,15.7676,15.7774,15.7577,15.7577,16488.0
2017-08-08 14:30:00,15.98,15.99,15.97,15.97,22200.0,15.7676,15.7774,15.7577,15.7577,22200.0
2017-08-08 14:40:00,15.97,15.97,15.95,15.96,4800.0,15.7577,15.7577,15.738,15.7478,4800.0
2017-08-08 14:50:00,15.95,15.96,15.94,15.94,87940.0,15.738,15.7478,15.7281,15.7281,87940.0
2017-08-08 15:00:00,15.95,15.95,15.91,15.94,98860.0,15.738,15.738,15.6985,15.7281,98860.0
2017-08-08 15:10:00,15.94,15.94,15.92,15.94,26716.0,15.7281,15.7281,15.7084,15.7281,26716.0
2017-08-08 15:20:00,15.94,15.94,15.81,15.85,337680.0,15.7281,15.7281,15.5998,15.6393,337680.0
2017-08-08 15:30:00,15.85,15.85,15.74,15.79,536780.0,15.6393,15.6393,15.5308,15.5801,536780.0
2017-08-08 15:40:00,15.79,15.81,15.77,15.8,294060.0,15.5801,15.5998,15.5604,15.59,294060.0
2017-08-08 15:50:00,15.8,15.83,15.78,15.83,465092.0,15.59,15.6196,15.5702,15.6196,465092.0
2017-08-09 09:30:00,15.58,15.63,15.55,15.58,1082128.0,15.3729,15.4222,15.3433,15.3729,1082128.0
2017-08-09 09:40:00,15.58,15.61,15.49,15.59,762476.0,15.3729,15.4025,15.2841,15.3828,762476.0
2017-08-09 09:50:00,15.58,15.66,15.55,15.64,362448.0,15.3729,15.4518,15.3433,15.4321,362448.0
2017-08-09 10:00:00,15.64,15.65,15.58,15.63,442600.0,15.4321,15.442,15.3729,15.4222,442600.0
2017-08-09 10:10:00,15.63,15.67,15.61,15.63,110004.0,15.4222,15.4617,15.4025,15.4222,110004.0
2017-08-09 10:20:00,15.63,15.66,15.63,15.63,180564.0,15.4222,15.4518,15.4222,15.4222,180564.0
2017-08-09 10:30:00,15.63,15.71,15.63,15.7,233640.0,15.4222,15.5012,15.4222,15.4913,233640.0
2017-08-09 10:40:00,15.7,15.71,15.65,15.65,259756.0,15.4913,15.5012,15.442,15.442,259756.0
2017-08-09 10:50:00,15.66,15.7,15.66,15.69,76064.0,15.4518,15.4913,15.4518,15.4814,76064.0
2017-08-09 11:00:00,15.69,15.7,15.65,15.68,154076.0,15.4814,15.4913,15.442,15.4716,154076.0
2017-08-09 11:10:00,15.66,15.67,15.64,15.64,100304.0,15.4518,15.4617,15.4321,15.4321,100304.0
2017-08-09 11:20:00,15.64,15.68,15.64,15.66,167564.0,15.4321,15.4716,15.4321,15.4518,167564.0
2017-08-09 11:30:00,15.66,15.7,15.66,15.7,147632.0,15.4518,15.4913,15.4518,15.4913,147632.0
2017-08-09 11:40:00,15.7,15.71,15.67,15.69,66484.0,15.4913,15.5012,15.4617,15.4814,66484.0
2017-08-09 11:50:00,15.7,15.77,15.7,15.77,874380.0,15.4913,15.5604,15.4913,15.5604,874380.0
2017-08-09 12:00:00,15.77,15.77,15.74,15.74,127264.0,15.5604,15.5604,15.5308,15.5308,127264.0
2017-08-09 12:10:00,15.74,15.77,15.74,15.76,137368.0,15.5308,15.5604,15.5308,15.5505,137368.0
2017-08-09 12:20:00,15.77,15.79,15.77,15.77,115632.0,15.5604,15.5801,15.5604,15.5604,115632.0
2017-08-09 12:30:00,15.77,15.78,15.76,15.76,15600.0,15.5604,15.5702,15.5505,15.5505,15600.0
2017-08-09 12:40:00,15.75,15.76,15.73,15.73,14380.0,15.5406,15.5505,15.5209,15.5209,14380.0
2017-08-09 12:50:00,15.74,15.74,15.71,15.71,77816.0,15.5308,15.5308,15.5012,15.5012,77816.0
2017-08-09 13:00:00,15.71,15.74,15.71,15.73,111700.0,15.5012,15.5308,15.5012,15.5209,111700.0
2017-08-09 13:10:00,15.74,15.74,15.7,15.7,103536.0,15.5308,15.5308,15.4913,15.4913,103536.0
2017-08-09 13:20:00,15.72,15.73,15.71,15.71,80260.0,15.511,15.5209,15.5012,15.5012,80260.0
2017-08-09 13:30:00,15.72,15.72,15.72,15.72,8400.0,15.511,15.511,15.511,15.511,8400.0
2017-08-09 13:40:00,15.71,15.74,15.71,15.74,60000.0,15.5012,15.5308,15.5012,15.5308,60000.0
2017-08-09 13:50:00,15.74,15.74,15.72,15.73,62828.0,15.5308,15.5308,15.511,15.5209,62828.0
2017-08-09 14:00:00,15.74,15.74,15.71,15.72,45332.0,15.5308,15.5308,15.5012,15.511,45332.0
2017-08-09 14:10:00,15.7,15.7,15.68,15.69,248980.0,15.4913,15.4913,15.4716,15.4814,248980.0
2017-08-09 14:20:00,15.68,15.7,15.67,15.69,133600.0,15.4716,15.4913,15.4617,15.4814,133600.0
2017-08-09 14:30:00,15.68,15.69,15.65,15.65,140620.0,15.4716,15.4814,15.442,15.442,140620.0
2017-08-09 14:40:00,15.67,15.67,15.63,15.66,126784.0,15.4617,15.4617,15.4222,15.4518,126784.0
2017-08-09 14:50:00,15.66,15.68,15.65,15.68,47232.0,15.4518,15.4716,15.442,15.4716,47232.0
2017-08-09 15:00:00,15.68,15.69,15.65,15.66,203872.0,15.4716,15.4814,15.442,15.4518,203872.0
2017-08-09 15:10:00,15.66,15.74,15.66,15.73,149364.0,15.4518,15.5308,15.4518,15.5209,149364.0
2017-08-09 15:20:00,15.73,15.74,15.72,15.72,151996.0,15.5209,15.5308,15.511,15.511,151996.0
2017-08-09 15:30:00,15.72,15.75,15.71,15.74,67168.0,15.511,15.5406,15.5012,15.5308,67168.0
2017-08-09 15:40:00,15.74,15.77,15.74,15.77,177580.0,15.5308,15.5604,15.5308,15.5604,177580.0
2017-08-09 15:50:00,15.78,15.8,15.77,15.79,654856.0,15.5702,15.59,15.5604,15.5801,654856.0
2017-08-10 09:30:00,15.61,15.63,15.57,15.6,661144.0,15.4025,15.4222,15.363,15.3926,661144.0
2017-08-10 09:40:00,15.59,15.59,15.49,15.52,912920.0,15.3828,15.3828,15.2841,15.3137,912920.0
2017-08-10 09:50:00,15.51,15.56,15.49,15.51,283148.0,15.3038,15.3531,15.2841,15.3038,283148.0
2017-08-10 10:00:00,15.52,15.52,15.34,15.4,1041248.0,15.3137,15.3137,15.1361,15.1953,1041248.0
2017-08-10 10:10:00,15.4,15.44,15.37,15.43,385772.0,15.1953,15.2347,15.1657,15.2249,385772.0
2017-08-10 10:20:00,15.43,15.47,15.39,15.47,363244.0,15.2249,15.2643,15.1854,15.2643,363244.0
2017-08-10 10:30:00,15.47,15.49,15.44,15.47,315892.0,15.2643,15.2841,15.2347,15.2643,315892.0
2017-08-10 10:40:00,15.46,15.5,15.46,15.47,139444.0,15.2545,15.2939,15.2545,15.2643,139444.0
2017-08-10 10:50:00,15.47,15.47,15.45,15.45,100500.0,15.2643,15.2643,15.2446,15.2446,100500.0
2017-08-10 11:00:00,15.45,15.47,15.43,15.47,162148.0,15.2446,15.2643,15.2249,15.2643,162148.0
2017-08-10 11:10:00,15.47,15.47,15.42,15.43,106660.0,15.2643,15.2643,15.215,15.2249,106660.0
2017-08-10 11:20:00,15.43,15.43,15.38,15.41,103052.0,15.2249,15.2249,15.1755,15.2051,103052.0
2017-08-10 11:30:00,15.42,15.43,15.38,15.41,166056.0,15.215,15.2249,15.1755,15.2051,166056.0
2017-08-10 11:40:00,15.4,15.4,15.32,15.32,270156.0,15.1953,15.1953,15.1163,15.1163,270156.0
2017-08-10 11:50:00,15.32,15.33,15.29,15.32,323700.0,15.1163,15.1262,15.0867,15.1163,323700.0
2017-08-10 12:00:00,15.31,15.33,15.27,15.33,282420.0,15.1065,15.1262,15.067,15.1262,282420.0
2017-08-10 12:10:00,15.34,15.35,15.28,15.3,231020.0,15.1361,15.1459,15.0769,15.0966,231020.0
2017-08-10 12:20:00,15.3,15.3,15.24,15.28,365960.0,15.0966,15.0966,15.0374,15.0769,365960.0
2017-08-10 12:30:00,15.27,15.27,15.18,15.21,447548.0,15.067,15.067,14.9782,15.0078,447548.0
2017-08-10 12:40:00,15.21,15.28,15.21,15.26,190692.0,15.0078,15.0769,15.0078,15.0571,190692.0
2017-08-10 12:50:00,15.25,15.28,15.22,15.27,85432.0,15.0473,15.0769,15.0177,15.067,85432.0
2017-08-10 13:00:00,15.28,15.32,15.27,15.31,152248.0,15.0769,15.1163,15.067,15.1065,152248.0
2017-08-10 13:10:00,15.31,15.31,15.27,15.29,96348.0,15.1065,15.1065,15.067,15.0867,96348.0
2017-08-10 13:20:00,15.28,15.34,15.28,15.34,256660.0,15.0769,15.1361,15.0769,15.1361,256660.0
2017-08-10 13:30:00,15.34,15.34,15.3,15.31,35080.0,15.1361,15.1361,15.0966,15.1065,35080.0
2017-08-10 13:40:00,15.31,15.31,15.26,15.28,65168.0,15.1065,15.1065,15.0571,15.0769,65168.0
2017-08-10 13:50:00,15.28,15.29,15.24,15.29,68600.0,15.0769,15.0867,15.0374,15.0867,68600.0
2017-08-10 14:00:00,15.28,15.28,15.24,15.26,61892.0,15.0769,15.0769,15.0374,15.0571,61892.0
2017-08-10 14:10:00,15.27,15.33,15.27,15.33,149660.0,15.067,15.1262,15.067,15.1262,149660.0
2017-08-10 14:20:00,15.31,15.34,15.31,15.33,156260.0,15.1065,15.1361,15.1065,15.1262,156260.0
2017-08-10 14:30:00,15.33,15.38,15.31,15.31,221200.0,15.1262,15.1755,15.1065,15.1065,221200.0
2017-08-10 14:40:00,15.31,15.34,15.29,15.34,91524.0,15.1065,15.1361,15.0867,15.1361,91524.0
2017-08-10 14:50:00,15.34,15.35,15.3,15.31,122236.0,15.1361,15.1459,15.0966,15.1065,122236.0
2017-08-10 15:00:00,15.31,15.34,15.28,15.3,134948.0,15.1065,15.1361,15.0769,15.0966,134948.0
2017-08-10 15:10:00,15.29,15.29,15.18,15.21,384980.0,15.0867,15.0867,14.9782,15.0078,384980.0
2017-08-10 15:20:00,15.21,15.22,15.16,15.21,210076.0,15.0078,15.0177,14.9585,15.0078,210076.0
2017-08-10 15:30:00,15.22,15.22,15.11,15.11,409104.0,15.0177,15.0177,14.9091,14.9091,409104.0
2017-08-10 15:40:00,15.11,15.15,15.08,15.09,429440.0,14.9091,14.9486,14.8795,14.8894,429440.0
2017-08-10 15:50:00,15.09,15.14,15.08,15.1,940796.0,14.8894,14.9387,14.8795,14.8993,940796.0
2017-08-11 09:30:00,15.15,15.21,15.13,15.13,1002888.0,14.9486,15.0078,14.9289,14.9289,1002888.0
2017-08-11 09:40:00,15.13,15.17,15.08,15.12,879888.0,14.9289,14.9683,14.8795,14.919,879888.0
2017-08-11 09:50:00,15.12,15.22,15.11,15.22,582924.0,14.919,15.0177,14.9091,15.0177,582924.0
2017-08-11 10:00:00,15.21,15.3,15.19,15.29,405544.0,15.0078,15.0966,14.9881,15.0867,405544.0
2017-08-11 10:10:00,15.29,15.32,15.24,15.27,295332.0,15.0867,15.1163,15.0374,15.067,295332.0
2017-08-11 10:20:00,15.26,15.3,15.25,15.26,112864.0,15.0571,15.0966,15.0473,15.0571,112864.0
2017-08-11 10:30:00,15.28,15.31,15.24,15.29,212984.0,15.0769,15.1065,15.0374,15.0867,212984.0
2017-08-11 10:40:00,15.29,15.33,15.29,15.3,172720.0,15.0867,15.1262,15.0867,15.0966,172720.0
2017-08-11 10:50:00,15.3,15.31,15.27,15.3,156692.0,15.0966,15.1065,15.067,15.0966,156692.0
2017-08-11 11:00:00,15.29,15.29,15.26,15.27,82456.0,15.0867,15.0867,15.0571,15.067,82456.0
2017-08-11 11:10:00,15.27,15.3,15.27,15.27,40872.0,15.067,15.0966,15.067,15.067,40872.0
2017-08-11 11:20:00,15.26,15.26,15.2,15.2,228064.0,15.0571,15.0571,14.9979,14.9979,228064.0
2017-08-11 11:30:00,15.22,15.29,15.21,15.28,76600.0,15.0177,15.0867,15.0078,15.0769,76600.0
2017-08-11 11:40:00,15.28,15.3,15.26,15.28,201808.0,15.0769,15.0966,15.0571,15.0769,201808.0
2017-08-11 11:50:00,15.28,15.28,15.25,15.26,26320.0,15.0769,15.0769,15.0473,15.0571,26320.0
2017-08-11 12:00:00,15.26,15.31,15.26,15.31,54696.0,15.0571,15.1065,15.0571,15.1065,54696.0
2017-08-11 12:10:00,15.31,15.33,15.31,15.32,109000.0,15.1065,15.1262,15.1065,15.1163,109000.0
2017-08-11 12:20:00,15.32,15.35,15.31,15.31,215684.0,15.1163,15.1459,15.1065,15.1065,215684.0
2017-08-11 12:30:00,15.31,15.32,15.3,15.32,30400.0,15.1065,15.1163,15.0966,15.1163,30400.0
2017-08-11 12:40:00,15.33,15.36,15.33,15.34,123580.0,15.1262,15.1558,15.1262,15.1361,123580.0
2017-08-11 12:50:00,15.34,15.34,15.32,15.32,12996.0,15.1361,15.1361,15.1163,15.1163,12996.0
2017-08-11 13:00:00,15.33,15.36,15.32,15.36,170932.0,15.1262,15.1558,15.1163,15.1558,170932.0
2017-08-11 13:10:00,15.37,15.37,15.34,15.34,100704.0,15.1657,15.1657,15.1361,15.1361,100704.0
2017-08-11 13:20:00,15.34,15.35,15.31,15.32,47940.0,15.1361,15.1459,15.1065,15.1163,47940.0
2017-08-11 13:30:00,15.31,15.34,15.31,15.31,44344.0,15.1065,15.1361,15.1065,15.1065,44344.0
2017-08-11 13:40:00,15.31,15.35,15.31,15.35,53732.0,15.1065,15.1459,15.1065,15.1459,53732.0
2017-08-11 13:50:00,15.35,15.35,15.34,15.35,28072.0,15.1459,15.1459,15.1361,15.1459,28072.0
2017-08-11 14:00:00,15.35,15.37,15.35,15.37,74936.0,15.1459,15.1657,15.1459,15.1657,74936.0
2017-08-11 14:10:00,15.37,15.4,15.37,15.38,192100.0,15.1657,15.1953,15.1657,15.1755,192100.0
2017-08-11 14:20:00,15.38,15.39,15.38,15.38,76324.0,15.1755,15.1854,15.1755,15.1755,76324.0
2017-08-11 14:30:00,15.39,15.39,15.31,15.31,181884.0,15.1854,15.1854,15.1065,15.1065,181884.0
2017-08-11 14:40:00,15.32,15.35,15.32,15.33,76180.0,15.1163,15.1459,15.1163,15.1262,76180.0
2017-08-11 14:50:00,15.34,15.35,15.28,15.28,50632.0,15.1361,15.1459,15.0769,15.0769,50632.0
2017-08-11 15:00:00,15.3,15.33,15.3,15.31,217900.0,15.0966,15.1262,15.0966,15.1065,217900.0
2017-08-11 15:10:00,15.31,15.31,15.27,15.27,125876.0,15.1065,15.1065,15.067,15.067,125876.0
2017-08-11 15:20:00,15.27,15.32,15.27,15.31,209060.0,15.067,15.1163,15.067,15.1065,209060.0
2017-08-11 15:30:00,15.31,15.34,15.28,15.34,182288.0,15.1065,15.1361,15.0769,15.1361,182288.0
2017-08-11 15:40:00,15.33,15.36,15.31,15.35,132552.0,15.1262,15.1558,15.1065,15.1459,132552.0
2017-08-11 15:50:00,15.35,15.35,15.31,15.33,482496.0,15.1459,15.1459,15.1065,15.1262,482496.0
2017-08-14 09:30:00,15.57,15.64,15.57,15.63,916456.0,15.363,15.4321,15.363,15.4222,916456.0
2017-08-14 09:40:00,15.63,15.64,15.6,15.62,260724.0,15.4222,15.4321,15.3926,15.4124,260724.0
2017-08-14 09:50:00,15.62,15.63,15.59,15.63,233304.0,15.4124,15.4222,15.3828,15.4222,233304.0
2017-08-14 10:00:00,15.64,15.68,15.64,15.65,473584.0,15.4321,15.4716,15.4321,15.442,473584.0
2017-08-14 10:10:00,15.66,15.68,15.64,15.67,159096.0,15.4518,15.4716,15.4321,15.4617,159096.0
2017-08-14 10:20:00,15.67,15.69,15.66,15.67,66272.0,15.4617,15.4814,15.4518,15.4617,66272.0
2017-08-14 10:30:00,15.68,15.7,15.67,15.7,136300.0,15.4716,15.4913,15.4617,15.4913,136300.0
2017-08-14 10:40:00,15.7,15.73,15.69,15.72,71724.0,15.4913,15.5209,15.4814,15.511,71724.0
2017-08-14 10:50:00,15.73,15.74,15.7,15.7,108932.0,15.5209,15.5308,15.4913,15.4913,108932.0
2017-08-14 11:00:00,15.69,15.71,15.68,15.69,114156.0,15.4814,15.5012,15.4716,15.4814,114156.0
2017-08-14 11:10:00,15.69,15.7,15.67,15.68,192348.0,15.4814,15.4913,15.4617,15.4716,192348.0
2017-08-14 11:20:00,15.68,15.69,15.66,15.69,44596.0,15.4716,15.4814,15.4518,15.4814,44596.0
2017-08-14 11:30:00,15.69,15.71,15.69,15.69,50596.0,15.4814,15.5012,15.4814,15.4814,50596.0
2017-08-14 11:40:00,15.69,15.69,15.68,15.69,37160.0,15.4814,15.4814,15.4716,15.4814,37160.0
2017-08-14 11:50:00,15.68,15.69,15.68,15.69,52656.0,15.4716,15.4814,15.4716,15.4814,52656.0
2017-08-14 12:00:00,15.69,15.71,15.69,15.7,103692.0,15.4814,15.5012,15.4814,15.4913,103692.0
2017-08-14 12:10:00,15.69,15.7,15.68,15.69,15360.0,15.4814,15.4913,15.4716,15.4814,15360.0
2017-08-14 12:20:00,15.69,15.7,15.69,15.69,14900.0,15.4814,15.4913,15.4814,15.4814,14900.0
2017-08-14 12:30:00,15.68,15.68,15.67,15.67,24536.0,15.4716,15.4716,15.4617,15.4617,24536.0
2017-08-14 12:40:00,15.68,15.7,15.68,15.7,20072.0,15.4716,15.4913,15.4716,15.4913,20072.0
2017-08-14 12:50:00,15.7,15.7,15.69,15.7,62304.0,15.4913,15.4913,15.4814,15.4913,62304.0
2017-08-14 13:00:00,15.7,15.73,15.7,15.73,22480.0,15.4913,15.5209,15.4913,15.5209,22480.0
2017-08-14 13:10:00,15.73,15.74,15.72,15.72,35296.0,15.5209,15.5308,15.511,15.511,35296.0
2017-08-14 13:20:00,15.73,15.73,15.72,15.72,42880.0,15.5209,15.5209,15.511,15.511,42880.0
2017-08-14 13:30:00,15.73,15.74,15.72,15.73,426460.0,15.5209,15.5308,15.511,15.5209,426460.0
2017-08-14 13:40:00,15.72,15.73,15.71,15.71,237968.0,15.511,15.5209,15.5012,15.5012,237968.0
2017-08-14 13:50:00,15.71,15.72,15.71,15.72,36220.0,15.5012,15.511,15.5012,15.511,36220.0
2017-08-14 14:00:00,15.72,15.74,15.72,15.74,47484.0,15.511,15.5308,15.511,15.5308,47484.0
2017-08-14 14:10:00,15.73,15.73,15.69,15.71,33648.0,15.5209,15.5209,15.4814,15.5012,33648.0
2017-08-14 14:20:00,15.71,15.72,15.71,15.71,66552.0,15.5012,15.511,15.5012,15.5012,66552.0
2017-08-14 14:30:00,15.72,15.73,15.71,15.73,56128.0,15.511,15.5209,15.5012,15.5209,56128.0
2017-08-14 14:40:00,15.72,15.73,15.7,15.7,210976.0,15.511,15.5209,15.4913,15.4913,210976.0
2017-08-14 14:50:00,15.69,15.71,15.68,15.69,122952.0,15.4814,15.5012,15.4716,15.4814,122952.0
2017-08-14 15:00:00,15.7,15.7,15.68,15.69,74632.0,15.4913,15.4913,15.4716,15.4814,74632.0
2017-08-14 15:10:00,15.7,15.71,15.69,15.71,78760.0,15.4913,15.5012,15.4814,15.5012,78760.0
2017-08-14 15:20:00,15.71,15.73,15.71,15.73,71760.0,15.5012,15.5209,15.5012,15.5209,71760.0
2017-08-14 15:30:00,15.72,15.73,15.72,15.72,217508.0,15.511,15.5209,15.511,15.511,217508.0
2017-08-14 15:40:00,15.72,15.73,15.7,15.72,289412.0,15.511,15.5209,15.4913,15.511,289412.0
2017-08-14 15:50:00,15.71,15.78,15.71,15.72,555644.0,15.5012,15.5702,15.5012,15.511,555644.0
2017-08-15 09:30:00,15.8,15.81,15.76,15.77,602500.0,15.59,15.5998,15.5505,15.5604,602500.0
2017-08-15 09:40:00,15.78,15.78,15.68,15.71,550620.0,15.5702,15.5702,15.4716,15.5012,550620.0
2017-08-15 09:50:00,15.71,15.75,15.68,15.74,207072.0,15.5012,15.5406,15.4716,15.5308,207072.0
2017-08-15 10:00:00,15.75,15.76,15.72,15.72,225572.0,15.5406,15.5505,15.511,15.511,225572.0
2017-08-15 10:10:00,15.72,15.72,15.67,15.69,237844.0,15.511,15.511,15.4617,15.4814,237844.0
2017-08-15 10:20:00,15.69,15.73,15.67,15.72,201696.0,15.4814,15.5209,15.4617,15.511,201696.0
2017-08-15 10:30:00,15.72,15.72,15.67,15.72,351464.0,15.511,15.511,15.4617,15.511,351464.0
2017-08-15 10:40:00,15.72,15.75,15.72,15.74,63740.0,15.511,15.5406,15.511,15.5308,63740.0
2017-08-15 10:50:00,15.74,15.76,15.72,15.72,93508.0,15.5308,15.5505,15.511,15.511,93508.0
2017-08-15 11:00:00,15.72,15.74,15.7,15.73,70828.0,15.511,15.5308,15.4913,15.5209,70828.0
2017-08-15 11:10:00,15.73,15.74,15.72,15.73,26512.0,15.5209,15.5308,15.511,15.5209,26512.0
2017-08-15 11:20:00,15.74,15.76,15.73,15.76,82256.0,15.5308,15.5505,15.5209,15.5505,82256.0
2017-08-15 11:30:00,15.75,15.78,15.75,15.77,41600.0,15.5406,15.5702,15.5406,15.5604,41600.0
2017-08-15 11:40:00,15.77,15.77,15.74,15.74,36740.0,15.5604,15.5604,15.5308,15.5308,36740.0
2017-08-15 11:50:00,15.74,15.74,15.71,15.71,52112.0,15.5308,15.5308,15.5012,15.5012,52112.0
2017-08-15 12:00:00,15.71,15.74,15.71,15.74,44944.0,15.5012,15.5308,15.5012,15.5308,44944.0
2017-08-15 12:10:00,15.74,15.76,15.73,15.76,33520.0,15.5308,15.5505,15.5209,15.5505,33520.0
2017-08-15 12:20:00,15.76,15.77,15.76,15.76,30140.0,15.5505,15.5604,15.5505,15.5505,30140.0
2017-08-15 12:30:00,15.77,15.77,15.76,15.76,32400.0,15.5604,15.5604,15.5505,15.5505,32400.0
2017-08-15 12:40:00,15.76,15.79,15.76,15.79,100868.0,15.5505,15.5801,15.5505,15.5801,100868.0
2017-08-15 12:50:00,15.79,15.79,15.77,15.77,57368.0,15.5801,15.5801,15.5604,15.5604,57368.0
2017-08-15 13:00:00,15.77,15.77,15.72,15.73,166460.0,15.5604,15.5604,15.511,15.5209,166460.0
2017-08-15 13:10:00,15.75,15.75,15.74,15.75,17800.0,15.5406,15.5406,15.5308,15.5406,17800.0
2017-08-15 13:20:00,15.74,15.75,15.72,15.74,29964.0,15.5308,15.5406,15.511,15.5308,29964.0
2017-08-15 13:30:00,15.74,15.75,15.72,15.73,34024.0,15.5308,15.5406,15.511,15.5209,34024.0
2017-08-15 13:40:00,15.74,15.74,15.71,15.73,76148.0,15.5308,15.5308,15.5012,15.5209,76148.0
2017-08-15 13:50:00,15.74,15.74,15.71,15.72,35200.0,15.5308,15.5308,15.5012,15.511,35200.0
2017-08-15 14:00:00,15.73,15.75,15.72,15.75,107632.0,15.5209,15.5406,15.511,15.5406,107632.0
2017-08-15 14:10:00,15.75,15.75,15.73,15.74,16416.0,15.5406,15.5406,15.5209,15.5308,16416.0
2017-08-15 14:20:00,15.74,15.77,15.74,15.77,39400.0,15.5308,15.5604,15.5308,15.5604,39400.0
2017-08-15 14:30:00,15.76,15.76,15.74,15.76,83304.0,15.5505,15.5505,15.5308,15.5505,83304.0
2017-08-15 14:40:00,15.76,15.76,15.74,15.74,23752.0,15.5505,15.5505,15.5308,15.5308,23752.0
2017-08-15 14:50:00,15.75,15.76,15.74,15.75,6400.0,15.5406,15.5505,15.5308,15.5406,6400.0
2017-08-15 15:00:00,15.76,15.78,15.76,15.77,108712.0,15.5505,15.5702,15.5505,15.5604,108712.0
2017-08-15 15:10:00,15.77,15.79,15.77,15.78,33268.0,15.5604,15.5801,15.5604,15.5702,33268.0
2017-08-15 15:20:00,15.78,15.78,15.77,15.77,29880.0,15.5702,15.5702,15.5604,15.5604,29880.0
2017-08-15 15:30:00,15.77,15.79,15.77,15.78,114936.0,15.5604,15.5801,15.5604,15.5702,114936.0
2017-08-15 15:40:00,15.79,15.8,15.79,15.79,213976.0,15.5801,15.59,15.5801,15.5801,213976.0
2017-08-15 15:50:00,15.79,15.79,15.74,15.75,239624.0,15.5801,15.5801,15.5308,15.5406,239624.0
2017-08-16 09:30:00,15.81,15.84,15.77,15.78,444652.0,15.5998,15.6294,15.5604,15.5702,444652.0
2017-08-16 09:40:00,15.78,15.79,15.74,15.76,359780.0,15.5702,15.5801,15.5308,15.5505,359780.0
2017-08-16 09:50:00,15.76,15.78,15.73,15.77,115864.0,15.5505,15.5702,15.5209,15.5604,115864.0
2017-08-16 10:00:00,15.77,15.78,15.74,15.77,134640.0,15.5604,15.5702,15.5308,15.5604,134640.0
2017-08-16 10:10:00,15.76,15.79,15.74,15.79,347284.0,15.5505,15.5801,15.5308,15.5801,347284.0
2017-08-16 10:20:00,15.78,15.81,15.77,15.8,79492.0,15.5702,15.5998,15.5604,15.59,79492.0
2017-08-16 10:30:00,15.81,15.83,15.8,15.83,170720.0,15.5998,15.6196,15.59,15.6196,170720.0
2017-08-16 10:40:00,15.83,15.87,15.83,15.85,155184.0,15.6196,15.659,15.6196,15.6393,155184.0
2017-08-16 10:50:00,15.86,15.87,15.85,15.86,151952.0,15.6492,15.659,15.6393,15.6492,151952.0
2017-08-16 11:00:00,15.85,15.88,15.85,15.86,61112.0,15.6393,15.6689,15.6393,15.6492,61112.0
2017-08-16 11:10:00,15.85,15.86,15.85,15.86,70888.0,15.6393,15.6492,15.6393,15.6492,70888.0
2017-08-16 11:20:00,15.86,15.87,15.84,15.85,50116.0,15.6492,15.659,15.6294,15.6393,50116.0
2017-08-16 11:30:00,15.85,15.87,15.85,15.87,22388.0,15.6393,15.659,15.6393,15.659,22388.0
2017-08-16 11:40:00,15.87,15.89,15.86,15.88,56384.0,15.659,15.6788,15.6492,15.6689,56384.0
2017-08-16 11:50:00,15.88,15.88,15.88,15.88,31664.0,15.6689,15.6689,15.6689,15.6689,31664.0
2017-08-16 12:00:00,15.88,15.91,15.88,15.9,75632.0,15.6689,15.6985,15.6689,15.6886,75632.0
2017-08-16 12:10:00,15.9,15.94,15.9,15.92,65364.0,15.6886,15.7281,15.6886,15.7084,65364.0
2017-08-16 12:20:00,15.92,15.95,15.92,15.94,29656.0,15.7084,15.738,15.7084,15.7281,29656.0
2017-08-16 12:30:00,15.94,15.94,15.91,15.92,96708.0,15.7281,15.7281,15.6985,15.7084,96708.0
2017-08-16 12:40:00,15.92,15.92,15.9,15.9,18200.0,15.7084,15.7084,15.6886,15.6886,18200.0
2017-08-16 12:50:00,15.9,15.9,15.85,15.85,88688.0,15.6886,15.6886,15.6393,15.6393,88688.0
2017-08-16 13:00:00,15.85,15.86,15.85,15.86,31820.0,15.6393,15.6492,15.6393,15.6492,31820.0
2017-08-16 13:10:00,15.86,15.86,15.76,15.81,451492.0,15.6492,15.6492,15.5505,15.5998,451492.0
2017-08-16 13:20:00,15.81,15.81,15.76,15.79,90300.0,15.5998,15.5998,15.5505,15.5801,90300.0
2017-08-16 13:30:00,15.79,15.79,15.76,15.79,88616.0,15.5801,15.5801,15.5505,15.5801,88616.0
2017-08-16 13:40:00,15.78,15.79,15.76,15.78,102988.0,15.5702,15.5801,15.5505,15.5702,102988.0
2017-08-16 13:50:00,15.79,15.79,15.77,15.79,192780.0,15.5801,15.5801,15.5604,15.5801,192780.0
2017-08-16 14:00:00,15.78,15.85,15.74,15.83,234560.0,15.5702,15.6393,15.5308,15.6196,234560.0
2017-08-16 14:10:00,15.83,15.83,15.76,15.76,142724.0,15.6196,15.6196,15.5505,15.5505,142724.0
2017-08-16 14:20:00,15.76,15.77,15.7,15.74,241160.0,15.5505,15.5604,15.4913,15.5308,241160.0
2017-08-16 14:30:00,15.74,15.76,15.7,15.76,138788.0,15.5308,15.5505,15.4913,15.5505,138788.0
2017-08-16 14:40:00,15.75,15.79,15.74,15.79,101848.0,15.5406,15.5801,15.5308,15.5801,101848.0
2017-08-16 14:50:00,15.79,15.8,15.78,15.79,62804.0,15.5801,15.59,15.5702,15.5801,62804.0
2017-08-16 15:00:00,15.79,15.8,15.77,15.77,46260.0,15.5801,15.59,15.5604,15.5604,46260.0
2017-08-16 15:10:00,15.77,15.78,15.76,15.77,84208.0,15.5604,15.5702,15.5505,15.5604,84208.0
2017-08-16 15:20:00,15.77,15.8,15.77,15.79,44112.0,15.5604,15.59,15.5604,15.5801,44112.0
2017-08-16 15:30:00,15.8,15.81,15.78,15.79,55648.0,15.59,15.5998,15.5702,15.5801,55648.0
2017-08-16 15:40:00,15.79,15.8,15.77,15.78,94936.0,15.5801,15.59,15.5604,15.5702,94936.0
2017-08-16 15:50:00,15.78,15.8,15.77,15.8,630648.0,15.5702,15.59,15.5604,15.59,630648.0
2017-08-17 09:30:00,15.69,15.71,15.65,15.69,587428.0,15.4814,15.5012,15.442,15.4814,587428.0
2017-08-17 09:40:00,15.67,15.72,15.67,15.71,251604.0,15.4617,15.511,15.4617,15.5012,251604.0
2017-08-17 09:50:00,15.72,15.72,15.64,15.65,357996.0,15.511,15.511,15.4321,15.442,357996.0
2017-08-17 10:00:00,15.64,15.65,15.57,15.6,956268.0,15.4321,15.442,15.363,15.3926,956268.0
2017-08-17 10:10:00,15.59,15.6,15.44,15.47,669892.0,15.3828,15.3926,15.2347,15.2643,669892.0
2017-08-17 10:20:00,15.46,15.49,15.43,15.47,276724.0,15.2545,15.2841,15.2249,15.2643,276724.0
2017-08-17 10:30:00,15.47,15.55,15.47,15.49,417644.0,15.2643,15.3433,15.2643,15.2841,417644.0
2017-08-17 10:40:00,15.49,15.5,15.46,15.49,177332.0,15.2841,15.2939,15.2545,15.2841,177332.0
2017-08-17 10:50:00,15.49,15.52,15.47,15.47,83792.0,15.2841,15.3137,15.2643,15.2643,83792.0
2017-08-17 11:00:00,15.49,15.56,15.49,15.55,265964.0,15.2841,15.3531,15.2841,15.3433,265964.0
2017-08-17 11:10:00,15.56,15.56,15.53,15.54,186600.0,15.3531,15.3531,15.3235,15.3334,186600.0
2017-08-17 11:20:00,15.55,15.55,15.5,15.51,150476.0,15.3433,15.3433,15.2939,15.3038,150476.0
2017-08-17 11:30:00,15.52,15.52,15.49,15.5,131360.0,15.3137,15.3137,15.2841,15.2939,131360.0
2017-08-17 11:40:00,15.5,15.51,15.46,15.46,135112.0,15.2939,15.3038,15.2545,15.2545,135112.0
2017-08-17 11:50:00,15.46,15.5,15.46,15.49,43392.0,15.2545,15.2939,15.2545,15.2841,43392.0
2017-08-17 12:00:00,15.49,15.51,15.46,15.47,61260.0,15.2841,15.3038,15.2545,15.2643,61260.0
2017-08-17 12:10:00,15.46,15.46,15.39,15.4,175344.0,15.2545,15.2545,15.1854,15.1953,175344.0
2017-08-17 12:20:00,15.4,15.42,15.39,15.42,120292.0,15.1953,15.215,15.1854,15.215,120292.0
2017-08-17 12:30:00,15.41,15.42,15.38,15.42,72944.0,15.2051,15.215,15.1755,15.215,72944.0
2017-08-17 12:40:00,15.42,15.42,15.38,15.4,45164.0,15.215,15.215,15.1755,15.1953,45164.0
2017-08-17 12:50:00,15.38,15.38,15.31,15.34,252764.0,15.1755,15.1755,15.1065,15.1361,252764.0
2017-08-17 13:00:00,15.34,15.34,15.29,15.34,201956.0,15.1361,15.1361,15.0867,15.1361,201956.0
2017-08-17 13:10:00,15.34,15.34,15.29,15.33,86812.0,15.1361,15.1361,15.0867,15.1262,86812.0
2017-08-17 13:20:00,15.34,15.35,15.31,15.35,95036.0,15.1361,15.1459,15.1065,15.1459,95036.0
2017-08-17 13:30:00,15.35,15.4,15.32,15.38,109284.0,15.1459,15.1953,15.1163,15.1755,109284.0
2017-08-17 13:40:00,15.37,15.38,15.33,15.34,73064.0,15.1657,15.1755,15.1262,15.1361,73064.0
2017-08-17 13:50:00,15.33,15.38,15.32,15.38,118632.0,15.1262,15.1755,15.1163,15.1755,118632.0
2017-08-17 14:00:00,15.38,15.38,15.34,15.36,61352.0,15.1755,15.1755,15.1361,15.1558,61352.0
2017-08-17 14:10:00,15.37,15.37,15.28,15.3,154144.0,15.1657,15.1657,15.0769,15.0966,154144.0
2017-08-17 14:20:00,15.29,15.34,15.27,15.34,124120.0,15.0867,15.1361,15.067,15.1361,124120.0
2017-08-17 14:30:00,15.33,15.36,15.32,15.32,66884.0,15.1262,15.1558,15.1163,15.1163,66884.0
2017-08-17 14:40:00,15.32,15.33,15.28,15.31,85932.0,15.1163,15.1262,15.0769,15.1065,85932.0
2017-08-17 14:50:00,15.32,15.33,15.28,15.31,63908.0,15.1163,15.1262,15.0769,15.1065,63908.0
2017-08-17 15:00:00,15.29,15.29,15.24,15.27,320316.0,15.0867,15.0867,15.0374,15.067,320316.0
2017-08-17 15:10:00,15.26,15.27,15.21,15.22,325204.0,15.0571,15.067,15.0078,15.0177,325204.0
2017-08-17 15:20:00,15.22,15.24,15.21,15.22,227672.0,15.0177,15.0374,15.0078,15.0177,227672.0
2017-08-17 15:30:00,15.22,15.28,15.2,15.24,213912.0,15.0177,15.0769,14.9979,15.0374,213912.0
2017-08-17 15:40:00,15.24,15.25,15.2,15.2,430808.0,15.0374,15.0473,14.9979,14.9979,430808.0
2017-08-17 15:50:00,15.19,15.21,15.15,15.16,711312.0,14.9881,15.0078,14.9486,14.9585,711312.0
2017-08-18 09:30:00,15.17,15.21,15.13,15.13,759580.0,14.9683,15.0078,14.9289,14.9289,759580.0
2017-08-18 09:40:00,15.14,15.17,15.09,15.14,576440.0,14.9387,14.9683,14.8894,14.9387,576440.0
2017-08-18 09:50:00,15.15,15.16,15.01,15.01,449496.0,14.9486,14.9585,14.8105,14.8105,449496.0
2017-08-18 10:00:00,15.02,15.15,15.01,15.14,260620.0,14.8203,14.9486,14.8105,14.9387,260620.0
2017-08-18 10:10:00,15.13,15.19,15.11,15.14,381476.0,14.9289,14.9881,14.9091,14.9387,381476.0
2017-08-18 10:20:00,15.14,15.2,15.14,15.16,118088.0,14.9387,14.9979,14.9387,14.9585,118088.0
2017-08-18 10:30:00,15.15,15.18,15.11,15.17,176888.0,14.9486,14.9782,14.9091,14.9683,176888.0
2017-08-18 10:40:00,15.18,15.21,15.12,15.13,397172.0,14.9782,15.0078,14.919,14.9289,397172.0
2017-08-18 10:50:00,15.13,15.19,15.13,15.16,114348.0,14.9289,14.9881,14.9289,14.9585,114348.0
2017-08-18 11:00:00,15.18,15.19,15.09,15.11,184896.0,14.9782,14.9881,14.8894,14.9091,184896.0
2017-08-18 11:10:00,15.12,15.2,15.09,15.19,212184.0,14.919,14.9979,14.8894,14.9881,212184.0
2017-08-18 11:20:00,15.2,15.26,15.17,15.25,336472.0,14.9979,15.0571,14.9683,15.0473,336472.0
2017-08-18 11:30:00,15.25,15.27,15.22,15.25,167568.0,15.0473,15.067,15.0177,15.0473,167568.0
2017-08-18 11:40:00,15.25,15.27,15.22,15.26,156800.0,15.0473,15.067,15.0177,15.0571,156800.0
2017-08-18 11:50:00,15.27,15.31,15.27,15.29,361940.0,15.067,15.1065,15.067,15.0867,361940.0
2017-08-18 12:00:00,15.29,15.29,15.24,15.26,142332.0,15.0867,15.0867,15.0374,15.0571,142332.0
2017-08-18 12:10:00,15.27,15.28,15.24,15.26,154116.0,15.067,15.0769,15.0374,15.0571,154116.0
2017-08-18 12:20:00,15.24,15.29,15.22,15.28,167008.0,15.0374,15.0867,15.0177,15.0769,167008.0
2017-08-18 12:30:00,15.29,15.3,15.27,15.29,195904.0,15.0867,15.0966,15.067,15.0867,195904.0
2017-08-18 12:40:00,15.29,15.34,15.28,15.32,649392.0,15.0867,15.1361,15.0769,15.1163,649392.0
2017-08-18 12:50:00,15.32,15.33,15.3,15.3,275420.0,15.1163,15.1262,15.0966,15.0966,275420.0
2017-08-18 13:00:00,15.3,15.32,15.27,15.28,261844.0,15.0966,15.1163,15.067,15.0769,261844.0
2017-08-18 13:10:00,15.28,15.3,15.24,15.26,251364.0,15.0769,15.0966,15.0374,15.0571,251364.0
2017-08-18 13:20:00,15.26,15.29,15.25,15.27,184756.0,15.0571,15.0867,15.0473,15.067,184756.0
2017-08-18 13:30:00,15.27,15.28,15.22,15.23,169192.0,15.067,15.0769,15.0177,15.0275,169192.0
2017-08-18 13:40:00,15.23,15.23,15.2,15.22,114872.0,15.0275,15.0275,14.9979,15.0177,114872.0
2017-08-18 13:50:00,15.23,15.24,15.17,15.17,98540.0,15.0275,15.0374,14.9683,14.9683,98540.0
2017-08-18 14:00:00,15.17,15.21,15.17,15.21,93452.0,14.9683,15.0078,14.9683,15.0078,93452.0
2017-08-18 14:10:00,15.21,15.23,15.21,15.21,93112.0,15.0078,15.0275,15.0078,15.0078,93112.0
2017-08-18 14:20:00,15.21,15.25,15.19,15.22,58548.0,15.0078,15.0473,14.9881,15.0177,58548.0
2017-08-18 14:30:00,15.23,15.24,15.22,15.24,63176.0,15.0275,15.0374,15.0177,15.0374,63176.0
2017-08-18 14:40:00,15.22,15.23,15.21,15.22,123944.0,15.0177,15.0275,15.0078,15.0177,123944.0
2017-08-18 14:50:00,15.22,15.22,15.2,15.21,39896.0,15.0177,15.0177,14.9979,15.0078,39896.0
2017-08-18 15:00:00,15.21,15.24,15.2,15.24,38820.0,15.0078,15.0374,14.9979,15.0374,38820.0
2017-08-18 15:10:00,15.23,15.23,15.2,15.2,76312.0,15.0275,15.0275,14.9979,14.9979,76312.0
2017-08-18 15:20:00,15.2,15.21,15.18,15.21,147732.0,14.9979,15.0078,14.9782,15.0078,147732.0
2017-08-18 15:30:00,15.21,15.22,15.19,15.21,158300.0,15.0078,15.0177,14.9881,15.0078,158300.0
2017-08-18 15:40:00,15.21,15.22,15.19,15.19,328496.0,15.0078,15.0177,14.9881,14.9881,328496.0
2017-08-18 15:50:00,15.19,15.19,15.12,15.13,578272.0,14.9881,14.9881,14.919,14.9289,578272.0
2017-08-21 09:30:00,15.13,15.17,15.08,15.17,246148.0,14.9289,14.9683,14.8795,14.9683,246148.0
2017-08-21 09:40:00,15.16,15.19,15.13,15.17,256108.0,14.9585,14.9881,14.9289,14.9683,256108.0
2017-08-21 09:50:00,15.16,15.17,15.06,15.08,214636.0,14.9585,14.9683,14.8598,14.8795,214636.0
2017-08-21 10:00:00,15.07,15.08,15.01,15.05,324188.0,14.8697,14.8795,14.8105,14.8499,324188.0
2017-08-21 10:10:00,15.05,15.05,14.95,14.97,348176.0,14.8499,14.8499,14.7513,14.771,348176.0
2017-08-21 10:20:00,14.97,14.97,14.9,14.95,252784.0,14.771,14.771,14.7019,14.7513,252784.0
2017-08-21 10:30:00,14.95,14.99,14.94,14.94,110232.0,14.7513,14.7907,14.7414,14.7414,110232.0
2017-08-21 10:40:00,14.94,15.01,14.94,14.97,261244.0,14.7414,14.8105,14.7414,14.771,261244.0
2017-08-21 10:50:00,14.97,15.0,14.97,14.99,99676.0,14.771,14.8006,14.771,14.7907,99676.0
2017-08-21 11:00:00,14.98,14.99,14.93,14.97,76028.0,14.7809,14.7907,14.7315,14.771,76028.0
2017-08-21 11:10:00,14.97,15.04,14.97,15.03,343764.0,14.771,14.8401,14.771,14.8302,343764.0
2017-08-21 11:20:00,15.03,15.05,15.02,15.03,143856.0,14.8302,14.8499,14.8203,14.8302,143856.0
2017-08-21 11:30:00,15.04,15.09,15.03,15.08,328380.0,14.8401,14.8894,14.8302,14.8795,328380.0
2017-08-21 11:40:00,15.08,15.13,15.08,15.1,184148.0,14.8795,14.9289,14.8795,14.8993,184148.0
2017-08-21 11:50:00,15.09,15.1,15.08,15.08,63848.0,14.8894,14.8993,14.8795,14.8795,63848.0
2017-08-21 12:00:00,15.09,15.1,15.08,15.09,102692.0,14.8894,14.8993,14.8795,14.8894,102692.0
2017-08-21 12:10:00,15.09,15.1,15.08,15.09,72792.0,14.8894,14.8993,14.8795,14.8894,72792.0
2017-08-21 12:20:00,15.08,15.15,15.08,15.13,186628.0,14.8795,14.9486,14.8795,14.9289,186628.0
2017-08-21 12:30:00,15.12,15.13,15.11,15.11,53188.0,14.919,14.9289,14.9091,14.9091,53188.0
2017-08-21 12:40:00,15.11,15.11,15.08,15.09,88788.0,14.9091,14.9091,14.8795,14.8894,88788.0
2017-08-21 12:50:00,15.09,15.1,15.09,15.1,17400.0,14.8894,14.8993,14.8894,14.8993,17400.0
2017-08-21 13:00:00,15.1,15.11,15.07,15.1,46620.0,14.8993,14.9091,14.8697,14.8993,46620.0
2017-08-21 13:10:00,15.09,15.09,15.06,15.07,50000.0,14.8894,14.8894,14.8598,14.8697,50000.0
2017-08-21 13:20:00,15.07,15.08,15.05,15.05,114556.0,14.8697,14.8795,14.8499,14.8499,114556.0
2017-08-21 13:30:00,15.05,15.07,15.04,15.05,30428.0,14.8499,14.8697,14.8401,14.8499,30428.0
2017-08-21 13:40:00,15.06,15.07,15.05,15.06,60976.0,14.8598,14.8697,14.8499,14.8598,60976.0
2017-08-21 13:50:00,15.07,15.07,15.03,15.03,41352.0,14.8697,14.8697,14.8302,14.8302,41352.0
2017-08-21 14:00:00,15.04,15.05,15.03,15.03,42564.0,14.8401,14.8499,14.8302,14.8302,42564.0
2017-08-21 14:10:00,15.03,15.05,15.03,15.03,50348.0,14.8302,14.8499,14.8302,14.8302,50348.0
2017-08-21 14:20:00,15.03,15.06,15.03,15.05,72520.0,14.8302,14.8598,14.8302,14.8499,72520.0
2017-08-21 14:30:00,15.05,15.06,15.03,15.03,28256.0,14.8499,14.8598,14.8302,14.8302,28256.0
2017-08-21 14:40:00,15.03,15.05,15.01,15.04,67124.0,14.8302,14.8499,14.8105,14.8401,67124.0
2017-08-21 14:50:00,15.04,15.06,15.04,15.04,23652.0,14.8401,14.8598,14.8401,14.8401,23652.0
2017-08-21 15:00:00,15.04,15.04,15.02,15.03,35316.0,14.8401,14.8401,14.8203,14.8302,35316.0
2017-08-21 15:10:00,15.03,15.03,14.98,15.0,72836.0,14.8302,14.8302,14.7809,14.8006,72836.0
2017-08-21 15:20:00,15.01,15.07,15.01,15.06,249760.0,14.8105,14.8697,14.8105,14.8598,249760.0
2017-08-21 15:30:00,15.07,15.08,15.06,15.07,104700.0,14.8697,14.8795,14.8598,14.8697,104700.0
2017-08-21 15:40:00,15.07,15.1,15.06,15.09,239284.0,14.8697,14.8993,14.8598,14.8894,239284.0
2017-08-21 15:50:00,15.09,15.12,15.09,15.1,352960.0,14.8894,14.919,14.8894,14.8993,352960.0
2017-08-22 09:30:00,15.25,15.38,15.24,15.37,762376.0,15.0473,15.1755,15.0374,15.1657,762376.0
2017-08-22 09:40:00,15.37,15.38,15.35,15.38,233052.0,15.1657,15.1755,15.1459,15.1755,233052.0
2017-08-22 09:50:00,15.39,15.4,15.35,15.36,266568.0,15.1854,15.1953,15.1459,15.1558,266568.0
2017-08-22 10:00:00,15.36,15.39,15.36,15.38,61200.0,15.1558,15.1854,15.1558,15.1755,61200.0
2017-08-22 10:10:00,15.38,15.42,15.37,15.41,310332.0,15.1755,15.215,15.1657,15.2051,310332.0
2017-08-22 10:20:00,15.42,15.43,15.41,15.43,134376.0,15.215,15.2249,15.2051,15.2249,134376.0
2017-08-22 10:30:00,15.43,15.43,15.41,15.42,114736.0,15.2249,15.2249,15.2051,15.215,114736.0
2017-08-22 10:40:00,15.42,15.43,15.41,15.42,42260.0,15.215,15.2249,15.2051,15.215,42260.0
2017-08-22 10:50:00,15.43,15.46,15.43,15.46,251548.0,15.2249,15.2545,15.2249,15.2545,251548.0
2017-08-22 11:00:00,15.46,15.47,15.45,15.46,284152.0,15.2545,15.2643,15.2446,15.2545,284152.0
2017-08-22 11:10:00,15.46,15.47,15.45,15.46,51600.0,15.2545,15.2643,15.2446,15.2545,51600.0
2017-08-22 11:20:00,15.46,15.48,15.46,15.47,78900.0,15.2545,15.2742,15.2545,15.2643,78900.0
2017-08-22 11:30:00,15.48,15.51,15.47,15.51,84100.0,15.2742,15.3038,15.2643,15.3038,84100.0
2017-08-22 11:40:00,15.51,15.51,15.49,15.5,109968.0,15.3038,15.3038,15.2841,15.2939,109968.0
2017-08-22 11:50:00,15.5,15.5,15.49,15.5,176200.0,15.2939,15.2939,15.2841,15.2939,176200.0
2017-08-22 12:00:00,15.5,15.54,15.5,15.53,61528.0,15.2939,15.3334,15.2939,15.3235,61528.0
2017-08-22 12:10:00,15.53,15.55,15.53,15.54,44920.0,15.3235,15.3433,15.3235,15.3334,44920.0
2017-08-22 12:20:00,15.53,15.53,15.51,15.52,79468.0,15.3235,15.3235,15.3038,15.3137,79468.0
2017-08-22 12:30:00,15.52,15.52,15.5,15.5,13136.0,15.3137,15.3137,15.2939,15.2939,13136.0
2017-08-22 12:40:00,15.5,15.51,15.49,15.5,33336.0,15.2939,15.3038,15.2841,15.2939,33336.0
2017-08-22 12:50:00,15.51,15.51,15.49,15.51,26764.0,15.3038,15.3038,15.2841,15.3038,26764.0
2017-08-22 13:00:00,15.52,15.53,15.51,15.51,38004.0,15.3137,15.3235,15.3038,15.3038,38004.0
2017-08-22 13:10:00,15.52,15.53,15.5,15.51,31488.0,15.3137,15.3235,15.2939,15.3038,31488.0
2017-08-22 13:20:00,15.51,15.52,15.51,15.52,60200.0,15.3038,15.3137,15.3038,15.3137,60200.0
2017-08-22 13:30:00,15.52,15.53,15.52,15.52,14800.0,15.3137,15.3235,15.3137,15.3137,14800.0
2017-08-22 13:40:00,15.52,15.52,15.49,15.51,12000.0,15.3137,15.3137,15.2841,15.3038,12000.0
2017-08-22 13:50:00,15.51,15.51,15.49,15.49,60368.0,15.3038,15.3038,15.2841,15.2841,60368.0
2017-08-22 14:00:00,15.49,15.5,15.49,15.5,62716.0,15.2841,15.2939,15.2841,15.2939,62716.0
2017-08-22 14:10:00,15.5,15.54,15.5,15.54,29400.0,15.2939,15.3334,15.2939,15.3334,29400.0
2017-08-22 14:20:00,15.54,15.55,15.54,15.55,60316.0,15.3334,15.3433,15.3334,15.3433,60316.0
2017-08-22 14:30:00,15.55,15.57,15.55,15.56,28552.0,15.3433,15.363,15.3433,15.3531,28552.0
2017-08-22 14:40:00,15.56,15.56,15.54,15.54,60400.0,15.3531,15.3531,15.3334,15.3334,60400.0
2017-08-22 14:50:00,15.54,15.55,15.54,15.54,55432.0,15.3334,15.3433,15.3334,15.3334,55432.0
2017-08-22 15:00:00,15.54,15.55,15.53,15.55,29500.0,15.3334,15.3433,15.3235,15.3433,29500.0
2017-08-22 15:10:00,15.55,15.56,15.54,15.55,73840.0,15.3433,15.3531,15.3334,15.3433,73840.0
2017-08-22 15:20:00,15.55,15.55,15.53,15.53,39240.0,15.3433,15.3433,15.3235,15.3235,39240.0
2017-08-22 15:30:00,15.54,15.56,15.54,15.56,102792.0,15.3334,15.3531,15.3334,15.3531,102792.0
2017-08-22 15:40:00,15.55,15.58,15.55,15.58,181304.0,15.3433,15.3729,15.3433,15.3729,181304.0
2017-08-22 15:50:00,15.58,15.58,15.55,15.55,496948.0,15.3729,15.3729,15.3433,15.3433,496948.0
2017-08-23 09:30:00,15.4,15.45,15.37,15.44,795240.0,15.1953,15.2446,15.1657,15.2347,795240.0
2017-08-23 09:40:00,15.44,15.46,15.39,15.45,176808.0,15.2347,15.2545,15.1854,15.2446,176808.0
2017-08-23 09:50:00,15.45,15.48,15.42,15.47,276940.0,15.2446,15.2742,15.215,15.2643,276940.0
2017-08-23 10:00:00,15.47,15.47,15.39,15.39,232328.0,15.2643,15.2643,15.1854,15.1854,232328.0
2017-08-23 10:10:00,15.39,15.47,15.39,15.45,150408.0,15.1854,15.2643,15.1854,15.2446,150408.0
2017-08-23 10:20:00,15.46,15.46,15.43,15.43,36144.0,15.2545,15.2545,15.2249,15.2249,36144.0
2017-08-23 10:30:00,15.43,15.43,15.4,15.4,55284.0,15.2249,15.2249,15.1953,15.1953,55284.0
2017-08-23 10:40:00,15.42,15.46,15.41,15.45,85232.0,15.215,15.2545,15.2051,15.2446,85232.0
2017-08-23 10:50:00,15.44,15.45,15.4,15.4,43200.0,15.2347,15.2446,15.1953,15.1953,43200.0
2017-08-23 11:00:00,15.4,15.43,15.4,15.42,54312.0,15.1953,15.2249,15.1953,15.215,54312.0
2017-08-23 11:10:00,15.43,15.45,15.4,15.45,86860.0,15.2249,15.2446,15.1953,15.2446,86860.0
2017-08-23 11:20:00,15.46,15.48,15.45,15.48,202236.0,15.2545,15.2742,15.2446,15.2742,202236.0
2017-08-23 11:30:00,15.48,15.48,15.45,15.47,23400.0,15.2742,15.2742,15.2446,15.2643,23400.0
2017-08-23 11:40:00,15.48,15.49,15.46,15.49,86296.0,15.2742,15.2841,15.2545,15.2841,86296.0
2017-08-23 11:50:00,15.49,15.49,15.47,15.47,36772.0,15.2841,15.2841,15.2643,15.2643,36772.0
2017-08-23 12:00:00,15.47,15.48,15.46,15.47,8444.0,15.2643,15.2742,15.2545,15.2643,8444.0
2017-08-23 12:10:00,15.47,15.49,15.46,15.48,29800.0,15.2643,15.2841,15.2545,15.2742,29800.0
2017-08-23 12:20:00,15.47,15.47,15.43,15.43,182000.0,15.2643,15.2643,15.2249,15.2249,182000.0
2017-08-23 12:30:00,15.44,15.44,15.43,15.44,9344.0,15.2347,15.2347,15.2249,15.2347,9344.0
2017-08-23 12:40:00,15.43,15.43,15.41,15.42,72796.0,15.2249,15.2249,15.2051,15.215,72796.0
2017-08-23 12:50:00,15.42,15.44,15.42,15.44,73016.0,15.215,15.2347,15.215,15.2347,73016.0
2017-08-23 13:00:00,15.44,15.45,15.42,15.44,59272.0,15.2347,15.2446,15.215,15.2347,59272.0
2017-08-23 13:10:00,15.44,15.44,15.4,15.41,86392.0,15.2347,15.2347,15.1953,15.2051,86392.0
2017-08-23 13:20:00,15.4,15.42,15.4,15.41,34744.0,15.1953,15.215,15.1953,15.2051,34744.0
2017-08-23 13:30:00,15.4,15.41,15.4,15.4,23432.0,15.1953,15.2051,15.1953,15.1953,23432.0
2017-08-23 13:40:00,15.4,15.42,15.4,15.4,31600.0,15.1953,15.215,15.1953,15.1953,31600.0
2017-08-23 13:50:00,15.4,15.4,15.38,15.4,55888.0,15.1953,15.1953,15.1755,15.1953,55888.0
2017-08-23 14:00:00,15.4,15.42,15.4,15.4,26200.0,15.1953,15.215,15.1953,15.1953,26200.0
2017-08-23 14:10:00,15.4,15.45,15.4,15.44,121928.0,15.1953,15.2446,15.1953,15.2347,121928.0
2017-08-23 14:20:00,15.43,15.44,15.43,15.43,31600.0,15.2249,15.2347,15.2249,15.2249,31600.0
2017-08-23 14:30:00,15.45,15.46,15.44,15.45,61160.0,15.2446,15.2545,15.2347,15.2446,61160.0
2017-08-23 14:40:00,15.45,15.47,15.45,15.46,73652.0,15.2446,15.2643,15.2446,15.2545,73652.0
2017-08-23 14:50:00,15.47,15.48,15.46,15.46,100700.0,15.2643,15.2742,15.2545,15.2545,100700.0
2017-08-23 15:00:00,15.46,15.47,15.45,15.46,19200.0,15.2545,15.2643,15.2446,15.2545,19200.0
2017-08-23 15:10:00,15.46,15.47,15.46,15.47,47220.0,15.2545,15.2643,15.2545,15.2643,47220.0
2017-08-23 15:20:00,15.47,15.49,15.47,15.48,68536.0,15.2643,15.2841,15.2643,15.2742,68536.0
2017-08-23 15:30:00,15.48,15.51,15.48,15.5,215472.0,15.2742,15.3038,15.2742,15.2939,215472.0
2017-08-23 15:40:00,15.5,15.51,15.47,15.47,106724.0,15.2939,15.3038,15.2643,15.2643,106724.0
2017-08-23 15:50:00,15.47,15.47,15.44,15.44,456624.0,15.2643,15.2643,15.2347,15.2347,456624.0
2017-08-24 09:30:00,15.51,15.54,15.47,15.47,172164.0,15.3038,15.3334,15.2643,15.2643,172164.0
2017-08-24 09:40:00,15.47,15.48,15.4,15.4,267952.0,15.2643,15.2742,15.1953,15.1953,267952.0
2017-08-24 09:50:00,15.4,15.4,15.33,15.35,511512.0,15.1953,15.1953,15.1262,15.1459,511512.0
2017-08-24 10:00:00,15.34,15.38,15.3,15.33,166740.0,15.1361,15.1755,15.0966,15.1262,166740.0
2017-08-24 10:10:00,15.33,15.35,15.28,15.33,234412.0,15.1262,15.1459,15.0769,15.1262,234412.0
2017-08-24 10:20:00,15.34,15.39,15.32,15.36,242264.0,15.1361,15.1854,15.1163,15.1558,242264.0
2017-08-24 10:30:00,15.37,15.43,15.37,15.41,194484.0,15.1657,15.2249,15.1657,15.2051,194484.0
2017-08-24 10:40:00,15.41,15.42,15.38,15.38,84316.0,15.2051,15.215,15.1755,15.1755,84316.0
2017-08-24 10:50:00,15.39,15.43,15.38,15.38,110680.0,15.1854,15.2249,15.1755,15.1755,110680.0
2017-08-24 11:00:00,15.38,15.39,15.37,15.37,21260.0,15.1755,15.1854,15.1657,15.1657,21260.0
2017-08-24 11:10:00,15.38,15.39,15.24,15.26,327528.0,15.1755,15.1854,15.0374,15.0571,327528.0
2017-08-24 11:20:00,15.26,15.28,15.21,15.24,281820.0,15.0571,15.0769,15.0078,15.0374,281820.0
2017-08-24 11:30:00,15.24,15.25,15.17,15.21,356812.0,15.0374,15.0473,14.9683,15.0078,356812.0
2017-08-24 11:40:00,15.2,15.27,15.2,15.25,141124.0,14.9979,15.067,14.9979,15.0473,141124.0
2017-08-24 11:50:00,15.26,15.26,15.21,15.25,102692.0,15.0571,15.0571,15.0078,15.0473,102692.0
2017-08-24 12:00:00,15.27,15.27,15.24,15.24,71204.0,15.067,15.067,15.0374,15.0374,71204.0
2017-08-24 12:10:00,15.24,15.27,15.24,15.26,50752.0,15.0374,15.067,15.0374,15.0571,50752.0
2017-08-24 12:20:00,15.25,15.27,15.24,15.26,96540.0,15.0473,15.067,15.0374,15.0571,96540.0
2017-08-24 12:30:00,15.26,15.29,15.25,15.27,95600.0,15.0571,15.0867,15.0473,15.067,95600.0
2017-08-24 12:40:00,15.28,15.3,15.27,15.3,109208.0,15.0769,15.0966,15.067,15.0966,109208.0
2017-08-24 12:50:00,15.3,15.31,15.3,15.3,95864.0,15.0966,15.1065,15.0966,15.0966,95864.0
2017-08-24 13:00:00,15.3,15.31,15.29,15.29,100704.0,15.0966,15.1065,15.0867,15.0867,100704.0
2017-08-24 13:10:00,15.3,15.38,15.3,15.37,191872.0,15.0966,15.1755,15.0966,15.1657,191872.0
2017-08-24 13:20:00,15.37,15.37,15.35,15.36,44936.0,15.1657,15.1657,15.1459,15.1558,44936.0
2017-08-24 13:30:00,15.36,15.36,15.33,15.34,70432.0,15.1558,15.1558,15.1262,15.1361,70432.0
2017-08-24 13:40:00,15.35,15.35,15.32,15.34,15260.0,15.1459,15.1459,15.1163,15.1361,15260.0
2017-08-24 13:50:00,15.35,15.36,15.34,15.35,20772.0,15.1459,15.1558,15.1361,15.1459,20772.0
2017-08-24 14:00:00,15.35,15.36,15.31,15.32,59188.0,15.1459,15.1558,15.1065,15.1163,59188.0
2017-08-24 14:10:00,15.32,15.33,15.28,15.33,33996.0,15.1163,15.1262,15.0769,15.1262,33996.0
2017-08-24 14:20:00,15.33,15.34,15.32,15.34,47064.0,15.1262,15.1361,15.1163,15.1361,47064.0
2017-08-24 14:30:00,15.33,15.38,15.33,15.35,128172.0,15.1262,15.1755,15.1262,15.1459,128172.0
2017-08-24 14:40:00,15.35,15.35,15.33,15.33,73368.0,15.1459,15.1459,15.1262,15.1262,73368.0
2017-08-24 14:50:00,15.33,15.38,15.33,15.38,60400.0,15.1262,15.1755,15.1262,15.1755,60400.0
2017-08-24 15:00:00,15.38,15.38,15.34,15.35,24908.0,15.1755,15.1755,15.1361,15.1459,24908.0
2017-08-24 15:10:00,15.35,15.39,15.34,15.39,59840.0,15.1459,15.1854,15.1361,15.1854,59840.0
2017-08-24 15:20:00,15.39,15.4,15.37,15.38,132752.0,15.1854,15.1953,15.1657,15.1755,132752.0
2017-08-24 15:30:00,15.38,15.39,15.35,15.37,66964.0,15.1755,15.1854,15.1459,15.1657,66964.0
2017-08-24 15:40:00,15.37,15.38,15.34,15.34,76224.0,15.1657,15.1755,15.1361,15.1361,76224.0
2017-08-24 15:50:00,15.33,15.36,15.32,15.35,241620.0,15.1262,15.1558,15.1163,15.1459,241620.0
2017-08-25 09:30:00,15.46,15.46,15.42,15.43,295196.0,15.2545,15.2545,15.215,15.2249,295196.0
2017-08-25 09:40:00,15.43,15.44,15.39,15.41,250944.0,15.2249,15.2347,15.1854,15.2051,250944.0
2017-08-25 09:50:00,15.42,15.51,15.41,15.47,196776.0,15.215,15.3038,15.2051,15.2643,196776.0
2017-08-25 10:00:00,15.47,15.54,15.47,15.49,349192.0,15.2643,15.3334,15.2643,15.2841,349192.0
2017-08-25 10:10:00,15.49,15.5,15.46,15.49,199676.0,15.2841,15.2939,15.2545,15.2841,199676.0
2017-08-25 10:20:00,15.5,15.5,15.45,15.48,221260.0,15.2939,15.2939,15.2446,15.2742,221260.0
2017-08-25 10:30:00,15.48,15.49,15.46,15.47,106908.0,15.2742,15.2841,15.2545,15.2643,106908.0
2017-08-25 10:40:00,15.47,15.47,15.37,15.37,148816.0,15.2643,15.2643,15.1657,15.1657,148816.0
2017-08-25 10:50:00,15.37,15.38,15.35,15.35,294408.0,15.1657,15.1755,15.1459,15.1459,294408.0
2017-08-25 11:00:00,15.34,15.35,15.27,15.3,372900.0,15.1361,15.1459,15.067,15.0966,372900.0
2017-08-25 11:10:00,15.3,15.31,15.26,15.31,193184.0,15.0966,15.1065,15.0571,15.1065,193184.0
2017-08-25 11:20:00,15.31,15.32,15.29,15.29,170068.0,15.1065,15.1163,15.0867,15.0867,170068.0
2017-08-25 11:30:00,15.29,15.31,15.24,15.27,317120.0,15.0867,15.1065,15.0374,15.067,317120.0
2017-08-25 11:40:00,15.29,15.32,15.28,15.31,420708.0,15.0867,15.1163,15.0769,15.1065,420708.0
2017-08-25 11:50:00,15.32,15.32,15.29,15.31,49300.0,15.1163,15.1163,15.0867,15.1065,49300.0
2017-08-25 12:00:00,15.3,15.32,15.3,15.31,91212.0,15.0966,15.1163,15.0966,15.1065,91212.0
2017-08-25 12:10:00,15.31,15.33,15.29,15.3,99424.0,15.1065,15.1262,15.0867,15.0966,99424.0
2017-08-25 12:20:00,15.31,15.32,15.3,15.31,45600.0,15.1065,15.1163,15.0966,15.1065,45600.0
2017-08-25 12:30:00,15.31,15.32,15.29,15.3,144300.0,15.1065,15.1163,15.0867,15.0966,144300.0
2017-08-25 12:40:00,15.31,15.31,15.28,15.28,36400.0,15.1065,15.1065,15.0769,15.0769,36400.0
2017-08-25 12:50:00,15.29,15.31,15.29,15.3,13800.0,15.0867,15.1065,15.0867,15.0966,13800.0
2017-08-25 13:00:00,15.32,15.34,15.32,15.34,71724.0,15.1163,15.1361,15.1163,15.1361,71724.0
2017-08-25 13:10:00,15.34,15.35,15.34,15.34,53000.0,15.1361,15.1459,15.1361,15.1361,53000.0
2017-08-25 13:20:00,15.33,15.33,15.32,15.32,29528.0,15.1262,15.1262,15.1163,15.1163,29528.0
2017-08-25 13:30:00,15.32,15.32,15.31,15.31,40800.0,15.1163,15.1163,15.1065,15.1065,40800.0
2017-08-25 13:40:00,15.31,15.33,15.31,15.31,16200.0,15.1065,15.1262,15.1065,15.1065,16200.0
2017-08-25 13:50:00,15.31,15.32,15.3,15.31,16860.0,15.1065,15.1163,15.0966,15.1065,16860.0
2017-08-25 14:00:00,15.31,15.32,15.31,15.32,55360.0,15.1065,15.1163,15.1065,15.1163,55360.0
2017-08-25 14:10:00,15.33,15.35,15.33,15.34,51116.0,15.1262,15.1459,15.1262,15.1361,51116.0
2017-08-25 14:20:00,15.34,15.34,15.33,15.33,47224.0,15.1361,15.1361,15.1262,15.1262,47224.0
2017-08-25 14:30:00,15.34,15.34,15.33,15.34,17184.0,15.1361,15.1361,15.1262,15.1361,17184.0
2017-08-25 14:40:00,15.34,15.35,15.34,15.35,128400.0,15.1361,15.1459,15.1361,15.1459,128400.0
2017-08-25 14:50:00,15.35,15.35,15.35,15.35,40596.0,15.1459,15.1459,15.1459,15.1459,40596.0
2017-08-25 15:00:00,15.35,15.35,15.31,15.35,136364.0,15.1459,15.1459,15.1065,15.1459,136364.0
2017-08-25 15:10:00,15.35,15.38,15.34,15.35,251492.0,15.1459,15.1755,15.1361,15.1459,251492.0
2017-08-25 15:20:00,15.35,15.35,15.33,15.34,128408.0,15.1459,15.1459,15.1262,15.1361,128408.0
2017-08-25 15:30:00,15.34,15.34,15.31,15.31,111140.0,15.1361,15.1361,15.1065,15.1065,111140.0
2017-08-25 15:40:00,15.31,15.33,15.31,15.31,134244.0,15.1065,15.1262,15.1065,15.1065,134244.0
2017-08-25 15:50:00,15.32,15.32,15.27,15.28,445132.0,15.1163,15.1163,15.067,15.0769,445132.0
2017-08-28 09:30:00,15.37,15.38,15.31,15.32,238244.0,15.1657,15.1755,15.1065,15.1163,238244.0
2017-08-28 09:40:00,15.33,15.36,15.31,15.33,124000.0,15.1262,15.1558,15.1065,15.1262,124000.0
2017-08-28 09:50:00,15.34,15.34,15.29,15.3,129824.0,15.1361,15.1361,15.0867,15.0966,129824.0
2017-08-28 10:00:00,15.3,15.35,15.28,15.33,215336.0,15.0966,15.1459,15.0769,15.1262,215336.0
2017-08-28 10:10:00,15.33,15.36,15.33,15.36,69156.0,15.1262,15.1558,15.1262,15.1558,69156.0
2017-08-28 10:20:00,15.36,15.38,15.34,15.34,192208.0,15.1558,15.1755,15.1361,15.1361,192208.0
2017-08-28 10:30:00,15.35,15.37,15.33,15.37,121076.0,15.1459,15.1657,15.1262,15.1657,121076.0
2017-08-28 10:40:00,15.37,15.39,15.37,15.38,86620.0,15.1657,15.1854,15.1657,15.1755,86620.0
2017-08-28 10:50:00,15.39,15.44,15.39,15.43,107132.0,15.1854,15.2347,15.1854,15.2249,107132.0
2017-08-28 11:00:00,15.43,15.44,15.42,15.43,84888.0,15.2249,15.2347,15.215,15.2249,84888.0
2017-08-28 11:10:00,15.43,15.44,15.42,15.42,62572.0,15.2249,15.2347,15.215,15.215,62572.0
2017-08-28 11:20:00,15.42,15.42,15.4,15.41,36620.0,15.215,15.215,15.1953,15.2051,36620.0
2017-08-28 11:30:00,15.42,15.42,15.38,15.39,46188.0,15.215,15.215,15.1755,15.1854,46188.0
2017-08-28 11:40:00,15.39,15.41,15.38,15.4,32800.0,15.1854,15.2051,15.1755,15.1953,32800.0
2017-08-28 11:50:00,15.42,15.42,15.4,15.41,18920.0,15.215,15.215,15.1953,15.2051,18920.0
2017-08-28 12:00:00,15.41,15.41,15.4,15.4,23848.0,15.2051,15.2051,15.1953,15.1953,23848.0
2017-08-28 12:10:00,15.39,15.41,15.38,15.38,76724.0,15.1854,15.2051,15.1755,15.1755,76724.0
2017-08-28 12:20:00,15.36,15.36,15.35,15.35,56140.0,15.1558,15.1558,15.1459,15.1459,56140.0
2017-08-28 12:30:00,15.34,15.36,15.34,15.35,32800.0,15.1361,15.1558,15.1361,15.1459,32800.0
2017-08-28 12:40:00,15.34,15.35,15.31,15.34,107528.0,15.1361,15.1459,15.1065,15.1361,107528.0
2017-08-28 12:50:00,15.33,15.34,15.33,15.34,35580.0,15.1262,15.1361,15.1262,15.1361,35580.0
2017-08-28 13:00:00,15.35,15.36,15.35,15.35,12400.0,15.1459,15.1558,15.1459,15.1459,12400.0
2017-08-28 13:10:00,15.35,15.36,15.34,15.34,36544.0,15.1459,15.1558,15.1361,15.1361,36544.0
2017-08-28 13:20:00,15.34,15.35,15.33,15.34,53904.0,15.1361,15.1459,15.1262,15.1361,53904.0
2017-08-28 13:30:00,15.34,15.34,15.33,15.33,12064.0,15.1361,15.1361,15.1262,15.1262,12064.0
2017-08-28 13:40:00,15.34,15.36,15.34,15.36,53256.0,15.1361,15.1558,15.1361,15.1558,53256.0
2017-08-28 13:50:00,15.36,15.39,15.35,15.38,70432.0,15.1558,15.1854,15.1459,15.1755,70432.0
2017-08-28 14:00:00,15.38,15.39,15.37,15.37,57088.0,15.1755,15.1854,15.1657,15.1657,57088.0
2017-08-28 14:10:00,15.37,15.38,15.36,15.36,14440.0,15.1657,15.1755,15.1558,15.1558,14440.0
2017-08-28 14:20:00,15.35,15.37,15.35,15.36,24044.0,15.1459,15.1657,15.1459,15.1558,24044.0
2017-08-28 14:30:00,15.35,15.36,15.34,15.36,20000.0,15.1459,15.1558,15.1361,15.1558,20000.0
2017-08-28 14:40:00,15.36,15.37,15.36,15.37,7600.0,15.1558,15.1657,15.1558,15.1657,7600.0
2017-08-28 14:50:00,15.36,15.37,15.35,15.36,33512.0,15.1558,15.1657,15.1459,15.1558,33512.0
2017-08-28 15:00:00,15.36,15.37,15.35,15.35,28804.0,15.1558,15.1657,15.1459,15.1459,28804.0
2017-08-28 15:10:00,15.35,15.35,15.33,15.34,120476.0,15.1459,15.1459,15.1262,15.1361,120476.0
2017-08-28 15:20:00,15.34,15.35,15.34,15.35,32740.0,15.1361,15.1459,15.1361,15.1459,32740.0
2017-08-28 15:30:00,15.35,15.36,15.34,15.34,133088.0,15.1459,15.1558,15.1361,15.1361,133088.0
2017-08-28 15:40:00,15.34,15.36,15.33,15.33,42192.0,15.1361,15.1558,15.1262,15.1262,42192.0
2017-08-28 15:50:00,15.33,15.37,15.33,15.37,298500.0,15.1262,15.1657,15.1262,15.1657,298500.0
2017-08-29 09:30:00,15.11,15.23,15.08,15.22,415580.0,14.9091,15.0275,14.8795,15.0177,415580.0
2017-08-29 09:40:00,15.22,15.28,15.19,15.27,325420.0,15.0177,15.0769,14.9881,15.067,325420.0
2017-08-29 09:50:00,15.27,15.28,15.23,15.26,188048.0,15.067,15.0769,15.0275,15.0571,188048.0
2017-08-29 10:00:00,15.28,15.3,15.23,15.25,141720.0,15.0769,15.0966,15.0275,15.0473,141720.0
2017-08-29 10:10:00,15.24,15.29,15.24,15.29,56688.0,15.0374,15.0867,15.0374,15.0867,56688.0
2017-08-29 10:20:00,15.29,15.31,15.25,15.31,76232.0,15.0867,15.1065,15.0473,15.1065,76232.0
2017-08-29 10:30:00,15.32,15.36,15.32,15.34,186848.0,15.1163,15.1558,15.1163,15.1361,186848.0
2017-08-29 10:40:00,15.35,15.4,15.35,15.38,222464.0,15.1459,15.1953,15.1459,15.1755,222464.0
2017-08-29 10:50:00,15.38,15.4,15.36,15.37,105700.0,15.1755,15.1953,15.1558,15.1657,105700.0
2017-08-29 11:00:00,15.37,15.43,15.36,15.43,43004.0,15.1657,15.2249,15.1558,15.2249,43004.0
2017-08-29 11:10:00,15.43,15.43,15.41,15.42,60276.0,15.2249,15.2249,15.2051,15.215,60276.0
2017-08-29 11:20:00,15.42,15.43,15.4,15.41,41380.0,15.215,15.2249,15.1953,15.2051,41380.0
2017-08-29 11:30:00,15.41,15.44,15.41,15.44,54820.0,15.2051,15.2347,15.2051,15.2347,54820.0
2017-08-29 11:40:00,15.43,15.48,15.43,15.45,165020.0,15.2249,15.2742,15.2249,15.2446,165020.0
2017-08-29 11:50:00,15.45,15.47,15.45,15.46,24000.0,15.2446,15.2643,15.2446,15.2545,24000.0
2017-08-29 12:00:00,15.46,15.46,15.44,15.44,20400.0,15.2545,15.2545,15.2347,15.2347,20400.0
2017-08-29 12:10:00,15.45,15.45,15.44,15.44,166304.0,15.2446,15.2446,15.2347,15.2347,166304.0
2017-08-29 12:20:00,15.45,15.46,15.44,15.46,13616.0,15.2446,15.2545,15.2347,15.2545,13616.0
2017-08-29 12:30:00,15.46,15.46,15.45,15.46,21600.0,15.2545,15.2545,15.2446,15.2545,21600.0
2017-08-29 12:40:00,15.46,15.48,15.45,15.48,29200.0,15.2545,15.2742,15.2446,15.2742,29200.0
2017-08-29 12:50:00,15.48,15.48,15.46,15.46,14928.0,15.2742,15.2742,15.2545,15.2545,14928.0
2017-08-29 13:00:00,15.46,15.48,15.46,15.48,10120.0,15.2545,15.2742,15.2545,15.2742,10120.0
2017-08-29 13:10:00,15.47,15.47,15.43,15.44,92688.0,15.2643,15.2643,15.2249,15.2347,92688.0
2017-08-29 13:20:00,15.44,15.46,15.43,15.46,130200.0,15.2347,15.2545,15.2249,15.2545,130200.0
2017-08-29 13:30:00,15.46,15.47,15.44,15.45,6400.0,15.2545,15.2643,15.2347,15.2446,6400.0
2017-08-29 13:40:00,15.45,15.45,15.45,15.45,4000.0,15.2446,15.2446,15.2446,15.2446,4000.0
2017-08-29 13:50:00,15.45,15.45,15.44,15.44,50120.0,15.2446,15.2446,15.2347,15.2347,50120.0
2017-08-29 14:00:00,15.45,15.47,15.44,15.45,11440.0,15.2446,15.2643,15.2347,15.2446,11440.0
2017-08-29 14:10:00,15.46,15.46,15.45,15.46,1904.0,15.2545,15.2545,15.2446,15.2545,1904.0
2017-08-29 14:20:00,15.46,15.47,15.46,15.46,4000.0,15.2545,15.2643,15.2545,15.2545,4000.0
2017-08-29 14:30:00,15.46,15.47,15.46,15.47,10000.0,15.2545,15.2643,15.2545,15.2643,10000.0
2017-08-29 14:40:00,15.47,15.51,15.47,15.51,96568.0,15.2643,15.3038,15.2643,15.3038,96568.0
2017-08-29 14:50:00,15.51,15.52,15.5,15.51,86288.0,15.3038,15.3137,15.2939,15.3038,86288.0
2017-08-29 15:00:00,15.51,15.52,15.5,15.52,43240.0,15.3038,15.3137,15.2939,15.3137,43240.0
2017-08-29 15:10:00,15.52,15.53,15.52,15.52,68704.0,15.3137,15.3235,15.3137,15.3137,68704.0
2017-08-29 15:20:00,15.52,15.54,15.52,15.54,133140.0,15.3137,15.3334,15.3137,15.3334,133140.0
2017-08-29 15:30:00,15.54,15.54,15.51,15.51,154304.0,15.3334,15.3334,15.3038,15.3038,154304.0
2017-08-29 15:40:00,15.51,15.52,15.51,15.51,51396.0,15.3038,15.3137,15.3038,15.3038,51396.0
2017-08-29 15:50:00,15.51,15.51,15.48,15.49,437256.0,15.3038,15.3038,15.2742,15.2841,437256.0
2017-08-30 09:30:00,15.52,15.6,15.5,15.59,349104.0,15.3137,15.3926,15.2939,15.3828,349104.0
2017-08-30 09:40:00,15.59,15.63,15.59,15.63,167496.0,15.3828,15.4222,15.3828,15.4222,167496.0
2017-08-30 09:50:00,15.62,15.65,15.62,15.64,212076.0,15.4124,15.442,15.4124,15.4321,212076.0
2017-08-30 10:00:00,15.64,15.64,15.61,15.63,163824.0,15.4321,15.4321,15.4025,15.4222,163824.0
2017-08-30 10:10:00,15.63,15.67,15.63,15.66,495964.0,15.4222,15.4617,15.4222,15.4518,495964.0
2017-08-30 10:20:00,15.66,15.66,15.64,15.65,74380.0,15.4518,15.4518,15.4321,15.442,74380.0
2017-08-30 10:30:00,15.65,15.66,15.61,15.63,35080.0,15.442,15.4518,15.4025,15.4222,35080.0
2017-08-30 10:40:00,15.63,15.7,15.62,15.7,125532.0,15.4222,15.4913,15.4124,15.4913,125532.0
2017-08-30 10:50:00,15.69,15.71,15.69,15.71,252048.0,15.4814,15.5012,15.4814,15.5012,252048.0
2017-08-30 11:00:00,15.71,15.71,15.7,15.71,126708.0,15.5012,15.5012,15.4913,15.5012,126708.0
2017-08-30 11:10:00,15.7,15.7,15.68,15.69,31376.0,15.4913,15.4913,15.4716,15.4814,31376.0
2017-08-30 11:20:00,15.69,15.69,15.68,15.69,15960.0,15.4814,15.4814,15.4716,15.4814,15960.0
2017-08-30 11:30:00,15.69,15.7,15.68,15.69,8000.0,15.4814,15.4913,15.4716,15.4814,8000.0
2017-08-30 11:40:00,15.69,15.71,15.68,15.68,107764.0,15.4814,15.5012,15.4716,15.4716,107764.0
2017-08-30 11:50:00,15.69,15.7,15.68,15.7,59248.0,15.4814,15.4913,15.4716,15.4913,59248.0
2017-08-30 12:00:00,15.7,15.71,15.69,15.71,138680.0,15.4913,15.5012,15.4814,15.5012,138680.0
2017-08-30 12:10:00,15.71,15.72,15.71,15.71,99716.0,15.5012,15.511,15.5012,15.5012,99716.0
2017-08-30 12:20:00,15.72,15.72,15.7,15.71,72772.0,15.511,15.511,15.4913,15.5012,72772.0
2017-08-30 12:30:00,15.72,15.74,15.72,15.74,160800.0,15.511,15.5308,15.511,15.5308,160800.0
2017-08-30 12:40:00,15.74,15.77,15.74,15.77,180124.0,15.5308,15.5604,15.5308,15.5604,180124.0
2017-08-30 12:50:00,15.76,15.78,15.76,15.78,33240.0,15.5505,15.5702,15.5505,15.5702,33240.0
2017-08-30 13:00:00,15.77,15.79,15.77,15.79,61076.0,15.5604,15.5801,15.5604,15.5801,61076.0
2017-08-30 13:10:00,15.78,15.81,15.78,15.81,254836.0,15.5702,15.5998,15.5702,15.5998,254836.0
2017-08-30 13:20:00,15.8,15.85,15.8,15.84,122960.0,15.59,15.6393,15.59,15.6294,122960.0
2017-08-30 13:30:00,15.83,15.85,15.83,15.85,130620.0,15.6196,15.6393,15.6196,15.6393,130620.0
2017-08-30 13:40:00,15.85,15.87,15.84,15.87,138896.0,15.6393,15.659,15.6294,15.659,138896.0
2017-08-30 13:50:00,15.87,15.89,15.87,15.87,104860.0,15.659,15.6788,15.659,15.659,104860.0
2017-08-30 14:00:00,15.88,15.88,15.85,15.85,92892.0,15.6689,15.6689,15.6393,15.6393,92892.0
2017-08-30 14:10:00,15.86,15.88,15.85,15.87,83212.0,15.6492,15.6689,15.6393,15.659,83212.0
2017-08-30 14:20:00,15.88,15.9,15.88,15.89,323292.0,15.6689,15.6886,15.6689,15.6788,323292.0
2017-08-30 14:30:00,15.89,15.9,15.89,15.9,55636.0,15.6788,15.6886,15.6788,15.6886,55636.0
2017-08-30 14:40:00,15.89,15.89,15.85,15.87,75400.0,15.6788,15.6788,15.6393,15.659,75400.0
2017-08-30 14:50:00,15.87,15.88,15.87,15.88,67540.0,15.659,15.6689,15.659,15.6689,67540.0
2017-08-30 15:00:00,15.88,15.88,15.86,15.86,267904.0,15.6689,15.6689,15.6492,15.6492,267904.0
2017-08-30 15:10:00,15.87,15.87,15.86,15.86,52428.0,15.659,15.659,15.6492,15.6492,52428.0
2017-08-30 15:20:00,15.86,15.88,15.86,15.88,93224.0,15.6492,15.6689,15.6492,15.6689,93224.0
2017-08-30 15:30:00,15.88,15.88,15.84,15.84,251444.0,15.6689,15.6689,15.6294,15.6294,251444.0
2017-08-30 15:40:00,15.84,15.84,15.8,15.83,357256.0,15.6294,15.6294,15.59,15.6196,357256.0
2017-08-30 15:50:00,15.83,15.86,15.83,15.86,535872.0,15.6196,15.6492,15.6196,15.6492,535872.0
2017-08-31 09:30:00,15.94,16.0,15.93,15.99,523108.0,15.7281,15.7873,15.7182,15.7774,523108.0
2017-08-31 09:40:00,16.0,16.04,16.0,16.03,146116.0,15.7873,15.8268,15.7873,15.8169,146116.0
2017-08-31 09:50:00,16.03,16.04,15.99,16.04,160788.0,15.8169,15.8268,15.7774,15.8268,160788.0
2017-08-31 10:00:00,16.04,16.05,16.02,16.04,321092.0,15.8268,15.8366,15.807,15.8268,321092.0
2017-08-31 10:10:00,16.04,16.07,16.03,16.06,208112.0,15.8268,15.8564,15.8169,15.8465,208112.0
2017-08-31 10:20:00,16.06,16.08,16.05,16.07,131156.0,15.8465,15.8662,15.8366,15.8564,131156.0
2017-08-31 10:30:00,16.06,16.07,16.02,16.04,268736.0,15.8465,15.8564,15.807,15.8268,268736.0
2017-08-31 10:40:00,16.04,16.05,16.02,16.02,80348.0,15.8268,15.8366,15.807,15.807,80348.0
2017-08-31 10:50:00,16.02,16.05,16.02,16.04,75220.0,15.807,15.8366,15.807,15.8268,75220.0
2017-08-31 11:00:00,16.03,16.04,16.01,16.04,92088.0,15.8169,15.8268,15.7972,15.8268,92088.0
2017-08-31 11:10:00,16.04,16.07,16.04,16.06,33952.0,15.8268,15.8564,15.8268,15.8465,33952.0
2017-08-31 11:20:00,16.06,16.06,16.05,16.05,136080.0,15.8465,15.8465,15.8366,15.8366,136080.0
2017-08-31 11:30:00,16.05,16.06,16.01,16.05,192884.0,15.8366,15.8465,15.7972,15.8366,192884.0
2017-08-31 11:40:00,16.06,16.07,16.05,16.07,33864.0,15.8465,15.8564,15.8366,15.8564,33864.0
2017-08-31 11:50:00,16.07,16.09,16.07,16.08,36748.0,15.8564,15.8761,15.8564,15.8662,36748.0
2017-08-31 12:00:00,16.08,16.11,16.08,16.11,64528.0,15.8662,15.8958,15.8662,15.8958,64528.0
2017-08-31 12:10:00,16.11,16.13,16.11,16.13,78596.0,15.8958,15.9156,15.8958,15.9156,78596.0
2017-08-31 12:20:00,16.12,16.13,16.12,16.13,91556.0,15.9057,15.9156,15.9057,15.9156,91556.0
2017-08-31 12:30:00,16.13,16.14,16.13,16.13,41880.0,15.9156,15.9254,15.9156,15.9156,41880.0
2017-08-31 12:40:00,16.14,16.14,16.11,16.11,145116.0,15.9254,15.9254,15.8958,15.8958,145116.0
2017-08-31 12:50:00,16.11,16.14,16.11,16.12,121728.0,15.8958,15.9254,15.8958,15.9057,121728.0
2017-08-31 13:00:00,16.12,16.14,16.11,16.13,80020.0,15.9057,15.9254,15.8958,15.9156,80020.0
2017-08-31 13:10:00,16.13,16.13,16.11,16.12,40856.0,15.9156,15.9156,15.8958,15.9057,40856.0
2017-08-31 13:20:00,16.12,16.13,16.11,16.11,94100.0,15.9057,15.9156,15.8958,15.8958,94100.0
2017-08-31 13:30:00,16.11,16.11,16.1,16.11,111944.0,15.8958,15.8958,15.886,15.8958,111944.0
2017-08-31 13:40:00,16.11,16.11,16.1,16.1,23080.0,15.8958,15.8958,15.886,15.886,23080.0
2017-08-31 13:50:00,16.1,16.13,16.1,16.12,137584.0,15.886,15.9156,15.886,15.9057,137584.0
2017-08-31 14:00:00,16.12,16.13,16.09,16.09,99680.0,15.9057,15.9156,15.8761,15.8761,99680.0
2017-08-31 14:10:00,16.1,16.11,16.1,16.11,13900.0,15.886,15.8958,15.886,15.8958,13900.0
2017-08-31 14:20:00,16.1,16.12,16.09,16.12,44176.0,15.886,15.9057,15.8761,15.9057,44176.0
2017-08-31 14:30:00,16.13,16.14,16.12,16.14,193012.0,15.9156,15.9254,15.9057,15.9254,193012.0
2017-08-31 14:40:00,16.14,16.15,16.13,16.14,34448.0,15.9254,15.9353,15.9156,15.9254,34448.0
2017-08-31 14:50:00,16.14,16.16,16.14,16.15,191048.0,15.9254,15.9452,15.9254,15.9353,191048.0
2017-08-31 15:00:00,16.14,16.14,16.12,16.13,44364.0,15.9254,15.9254,15.9057,15.9156,44364.0
2017-08-31 15:10:00,16.13,16.15,16.12,16.15,59760.0,15.9156,15.9353,15.9057,15.9353,59760.0
2017-08-31 15:20:00,16.15,16.15,16.14,16.14,109584.0,15.9353,15.9353,15.9254,15.9254,109584.0
2017-08-31 15:30:00,16.15,16.18,16.14,16.18,304188.0,15.9353,15.9649,15.9254,15.9649,304188.0
2017-08-31 15:40:00,16.18,16.19,16.16,16.17,179108.0,15.9649,15.9748,15.9452,15.955,179108.0
2017-08-31 15:50:00,16.17,16.17,16.13,16.16,291708.0,15.955,15.955,15.9156,15.9452,291708.0
2017-09-01 09:30:00,16.23,16.28,16.21,16.21,407888.0,16.0142,16.0636,15.9945,15.9945,407888.0
2017-09-01 09:40:00,16.2,16.23,16.19,16.22,90348.0,15.9846,16.0142,15.9748,16.0044,90348.0
2017-09-01 09:50:00,16.22,16.23,16.12,16.14,268444.0,16.0044,16.0142,15.9057,15.9254,268444.0
2017-09-01 10:00:00,16.14,16.14,16.06,16.09,233192.0,15.9254,15.9254,15.8465,15.8761,233192.0
2017-09-01 10:10:00,16.08,16.13,16.08,16.13,155032.0,15.8662,15.9156,15.8662,15.9156,155032.0
2017-09-01 10:20:00,16.13,16.15,16.12,16.15,56204.0,15.9156,15.9353,15.9057,15.9353,56204.0
2017-09-01 10:30:00,16.15,16.17,16.14,16.16,113524.0,15.9353,15.955,15.9254,15.9452,113524.0
2017-09-01 10:40:00,16.16,16.16,16.12,16.15,136760.0,15.9452,15.9452,15.9057,15.9353,136760.0
2017-09-01 10:50:00,16.15,16.18,16.15,16.18,119368.0,15.9353,15.9649,15.9353,15.9649,119368.0
2017-09-01 11:00:00,16.17,16.19,16.16,16.19,36008.0,15.955,15.9748,15.9452,15.9748,36008.0
2017-09-01 11:10:00,16.19,16.19,16.15,16.15,107928.0,15.9748,15.9748,15.9353,15.9353,107928.0
2017-09-01 11:20:00,16.15,16.17,16.14,16.15,264708.0,15.9353,15.955,15.9254,15.9353,264708.0
2017-09-01 11:30:00,16.15,16.16,16.15,16.16,18800.0,15.9353,15.9452,15.9353,15.9452,18800.0
2017-09-01 11:40:00,16.15,16.16,16.15,16.16,55428.0,15.9353,15.9452,15.9353,15.9452,55428.0
2017-09-01 11:50:00,16.16,16.18,16.15,16.18,54516.0,15.9452,15.9649,15.9353,15.9649,54516.0
2017-09-01 12:00:00,16.18,16.19,16.17,16.18,18600.0,15.9649,15.9748,15.955,15.9649,18600.0
2017-09-01 12:10:00,16.18,16.19,16.18,16.19,202932.0,15.9649,15.9748,15.9649,15.9748,202932.0
2017-09-01 12:20:00,16.18,16.2,16.18,16.19,20184.0,15.9649,15.9846,15.9649,15.9748,20184.0
2017-09-01 12:30:00,16.2,16.2,16.19,16.2,22408.0,15.9846,15.9846,15.9748,15.9846,22408.0
2017-09-01 12:40:00,16.2,16.2,16.19,16.19,10800.0,15.9846,15.9846,15.9748,15.9748,10800.0
2017-09-01 12:50:00,16.2,16.2,16.18,16.19,98344.0,15.9846,15.9846,15.9649,15.9748,98344.0
2017-09-01 13:00:00,16.18,16.2,16.18,16.18,161564.0,15.9649,15.9846,15.9649,15.9649,161564.0
2017-09-01 13:10:00,16.18,16.18,16.17,16.17,16472.0,15.9649,15.9649,15.955,15.955,16472.0
2017-09-01 13:20:00,16.16,16.16,16.15,16.16,105940.0,15.9452,15.9452,15.9353,15.9452,105940.0
2017-09-01 13:30:00,16.16,16.17,16.16,16.16,16832.0,15.9452,15.955,15.9452,15.9452,16832.0
2017-09-01 13:40:00,16.17,16.17,16.13,16.13,101400.0,15.955,15.955,15.9156,15.9156,101400.0
2017-09-01 13:50:00,16.14,16.16,16.13,16.16,35960.0,15.9254,15.9452,15.9156,15.9452,35960.0
2017-09-01 14:00:00,16.16,16.18,16.16,16.16,5908.0,15.9452,15.9649,15.9452,15.9452,5908.0
2017-09-01 14:10:00,16.16,16.16,16.15,16.15,13376.0,15.9452,15.9452,15.9353,15.9353,13376.0
2017-09-01 14:20:00,16.16,16.16,16.15,16.15,15064.0,15.9452,15.9452,15.9353,15.9353,15064.0
2017-09-01 14:30:00,16.16,16.16,16.15,16.15,24412.0,15.9452,15.9452,15.9353,15.9353,24412.0
2017-09-01 14:40:00,16.15,16.16,16.15,16.16,31020.0,15.9353,15.9452,15.9353,15.9452,31020.0
2017-09-01 14:50:00,16.16,16.17,16.16,16.17,13200.0,15.9452,15.955,15.9452,15.955,13200.0
2017-09-01 15:00:00,16.16,16.17,16.16,16.17,14828.0,15.9452,15.955,15.9452,15.955,14828.0
2017-09-01 15:10:00,16.17,16.18,16.16,16.18,25260.0,15.955,15.9649,15.9452,15.9649,25260.0
2017-09-01 15:20:00,16.18,16.19,16.18,16.18,76160.0,15.9649,15.9748,15.9649,15.9649,76160.0
2017-09-01 15:30:00,16.18,16.18,16.17,16.17,52988.0,15.9649,15.9649,15.955,15.955,52988.0
2017-09-01 15:40:00,16.17,16.17,16.16,16.17,271444.0,15.955,15.955,15.9452,15.955,271444.0
2017-09-01 15:50:00,16.17,16.18,16.15,16.15,293628.0,15.955,15.9649,15.9353,15.9353,293628.0
2017-09-05 09:30:00,16.04,16.11,15.99,15.99,623204.0,15.8268,15.8958,15.7774,15.7774,623204.0
2017-09-05 09:40:00,15.99,16.04,15.95,16.02,370544.0,15.7774,15.8268,15.738,15.807,370544.0
2017-09-05 09:50:00,16.02,16.1,16.02,16.09,202600.0,15.807,15.886,15.807,15.8761,202600.0
2017-09-05 10:00:00,16.09,16.1,16.05,16.07,308036.0,15.8761,15.886,15.8366,15.8564,308036.0
2017-09-05 10:10:00,16.07,16.12,16.06,16.11,207428.0,15.8564,15.9057,15.8465,15.8958,207428.0
2017-09-05 10:20:00,16.11,16.11,16.03,16.04,225228.0,15.8958,15.8958,15.8169,15.8268,225228.0
2017-09-05 10:30:00,16.04,16.04,16.0,16.03,138696.0,15.8268,15.8268,15.7873,15.8169,138696.0
2017-09-05 10:40:00,16.03,16.03,15.96,15.99,189232.0,15.8169,15.8169,15.7478,15.7774,189232.0
2017-09-05 10:50:00,15.99,16.01,15.99,16.0,51224.0,15.7774,15.7972,15.7774,15.7873,51224.0
2017-09-05 11:00:00,16.0,16.0,15.95,15.96,161848.0,15.7873,15.7873,15.738,15.7478,161848.0
2017-09-05 11:10:00,15.96,15.98,15.92,15.93,213812.0,15.7478,15.7676,15.7084,15.7182,213812.0
2017-09-05 11:20:00,15.93,15.94,15.9,15.93,140180.0,15.7182,15.7281,15.6886,15.7182,140180.0
2017-09-05 11:30:00,15.93,15.97,15.91,15.96,53092.0,15.7182,15.7577,15.6985,15.7478,53092.0
2017-09-05 11:40:00,15.96,15.97,15.94,15.95,40808.0,15.7478,15.7577,15.7281,15.738,40808.0
2017-09-05 11:50:00,15.95,15.96,15.93,15.95,58260.0,15.738,15.7478,15.7182,15.738,58260.0
2017-09-05 12:00:00,15.94,15.94,15.79,15.79,456968.0,15.7281,15.7281,15.5801,15.5801,456968.0
2017-09-05 12:10:00,15.8,15.81,15.75,15.78,328560.0,15.59,15.5998,15.5406,15.5702,328560.0
2017-09-05 12:20:00,15.77,15.8,15.74,15.74,225736.0,15.5604,15.59,15.5308,15.5308,225736.0
2017-09-05 12:30:00,15.74,15.74,15.65,15.71,412192.0,15.5308,15.5308,15.442,15.5012,412192.0
2017-09-05 12:40:00,15.71,15.72,15.66,15.68,153744.0,15.5012,15.511,15.4518,15.4716,153744.0
2017-09-05 12:50:00,15.69,15.73,15.66,15.72,173524.0,15.4814,15.5209,15.4518,15.511,173524.0
2017-09-05 13:00:00,15.71,15.71,15.62,15.63,322236.0,15.5012,15.5012,15.4124,15.4222,322236.0
2017-09-05 13:10:00,15.63,15.71,15.62,15.71,165360.0,15.4222,15.5012,15.4124,15.5012,165360.0
2017-09-05 13:20:00,15.7,15.72,15.69,15.7,65060.0,15.4913,15.511,15.4814,15.4913,65060.0
2017-09-05 13:30:00,15.7,15.76,15.68,15.75,100436.0,15.4913,15.5505,15.4716,15.5406,100436.0
2017-09-05 13:40:00,15.75,15.76,15.73,15.74,45200.0,15.5406,15.5505,15.5209,15.5308,45200.0
2017-09-05 13:50:00,15.74,15.78,15.73,15.78,74376.0,15.5308,15.5702,15.5209,15.5702,74376.0
2017-09-05 14:00:00,15.78,15.81,15.78,15.79,51564.0,15.5702,15.5998,15.5702,15.5801,51564.0
2017-09-05 14:10:00,15.8,15.8,15.75,15.77,111424.0,15.59,15.59,15.5406,15.5604,111424.0
2017-09-05 14:20:00,15.77,15.84,15.77,15.83,138108.0,15.5604,15.6294,15.5604,15.6196,138108.0
2017-09-05 14:30:00,15.83,15.84,15.81,15.82,159368.0,15.6196,15.6294,15.5998,15.6097,159368.0
2017-09-05 14:40:00,15.82,15.83,15.8,15.81,157084.0,15.6097,15.6196,15.59,15.5998,157084.0
2017-09-05 14:50:00,15.8,15.81,15.78,15.8,57064.0,15.59,15.5998,15.5702,15.59,57064.0
2017-09-05 15:00:00,15.81,15.84,15.78,15.81,58440.0,15.5998,15.6294,15.5702,15.5998,58440.0
2017-09-05 15:10:00,15.81,15.83,15.79,15.82,59260.0,15.5998,15.6196,15.5801,15.6097,59260.0
2017-09-05 15:20:00,15.81,15.85,15.8,15.85,110972.0,15.5998,15.6393,15.59,15.6393,110972.0
2017-09-05 15:30:00,15.85,15.88,15.82,15.83,474992.0,15.6393,15.6689,15.6097,15.6196,474992.0
2017-09-05 15:40:00,15.83,15.84,15.8,15.84,268140.0,15.6196,15.6294,15.59,15.6294,268140.0
2017-09-05 15:50:00,15.84,15.87,15.81,15.85,420412.0,15.6294,15.659,15.5998,15.6393,420412.0
2017-09-06 09:30:00,15.95,16.0,15.9,15.9,469664.0,15.738,15.7873,15.6886,15.6886,469664.0
2017-09-06 09:40:00,15.89,15.93,15.88,15.9,175644.0,15.6788,15.7182,15.6689,15.6886,175644.0
2017-09-06 09:50:00,15.9,15.93,15.88,15.92,119568.0,15.6886,15.7182,15.6689,15.7084,119568.0
2017-09-06 10:00:00,15.92,15.96,15.91,15.93,190176.0,15.7084,15.7478,15.6985,15.7182,190176.0
2017-09-06 10:10:00,15.93,15.94,15.83,15.83,192356.0,15.7182,15.7281,15.6196,15.6196,192356.0
2017-09-06 10:20:00,15.82,15.84,15.8,15.84,95208.0,15.6097,15.6294,15.59,15.6294,95208.0
2017-09-06 10:30:00,15.84,15.87,15.8,15.8,84416.0,15.6294,15.659,15.59,15.59,84416.0
2017-09-06 10:40:00,15.8,15.84,15.76,15.82,225624.0,15.59,15.6294,15.5505,15.6097,225624.0
2017-09-06 10:50:00,15.83,15.85,15.81,15.84,73544.0,15.6196,15.6393,15.5998,15.6294,73544.0
2017-09-06 11:00:00,15.83,15.84,15.77,15.78,84116.0,15.6196,15.6294,15.5604,15.5702,84116.0
2017-09-06 11:10:00,15.77,15.77,15.72,15.77,98936.0,15.5604,15.5604,15.511,15.5604,98936.0
2017-09-06 11:20:00,15.78,15.8,15.78,15.79,78404.0,15.5702,15.59,15.5702,15.5801,78404.0
2017-09-06 11:30:00,15.79,15.84,15.78,15.83,73940.0,15.5801,15.6294,15.5702,15.6196,73940.0
2017-09-06 11:40:00,15.84,15.84,15.83,15.84,8400.0,15.6294,15.6294,15.6196,15.6294,8400.0
2017-09-06 11:50:00,15.83,15.86,15.82,15.85,79380.0,15.6196,15.6492,15.6097,15.6393,79380.0
2017-09-06 12:00:00,15.85,15.86,15.84,15.85,65200.0,15.6393,15.6492,15.6294,15.6393,65200.0
2017-09-06 12:10:00,15.85,15.88,15.85,15.88,92876.0,15.6393,15.6689,15.6393,15.6689,92876.0
2017-09-06 12:20:00,15.88,15.9,15.87,15.9,20200.0,15.6689,15.6886,15.659,15.6886,20200.0
2017-09-06 12:30:00,15.89,15.89,15.87,15.88,29200.0,15.6788,15.6788,15.659,15.6689,29200.0
2017-09-06 12:40:00,15.89,15.89,15.88,15.88,35600.0,15.6788,15.6788,15.6689,15.6689,35600.0
2017-09-06 12:50:00,15.89,15.93,15.89,15.92,59920.0,15.6788,15.7182,15.6788,15.7084,59920.0
2017-09-06 13:00:00,15.92,15.95,15.92,15.94,51800.0,15.7084,15.738,15.7084,15.7281,51800.0
2017-09-06 13:10:00,15.93,15.96,15.93,15.93,48400.0,15.7182,15.7478,15.7182,15.7182,48400.0
2017-09-06 13:20:00,15.95,15.95,15.92,15.93,42000.0,15.738,15.738,15.7084,15.7182,42000.0
2017-09-06 13:30:00,15.95,15.96,15.94,15.95,16400.0,15.738,15.7478,15.7281,15.738,16400.0
2017-09-06 13:40:00,15.95,15.95,15.94,15.94,13200.0,15.738,15.738,15.7281,15.7281,13200.0
2017-09-06 13:50:00,15.95,15.96,15.93,15.93,41600.0,15.738,15.7478,15.7182,15.7182,41600.0
2017-09-06 14:00:00,15.94,15.97,15.94,15.97,8000.0,15.7281,15.7577,15.7281,15.7577,8000.0
2017-09-06 14:10:00,15.97,15.97,15.96,15.97,33084.0,15.7577,15.7577,15.7478,15.7577,33084.0
2017-09-06 14:20:00,15.97,15.99,15.97,15.99,99152.0,15.7577,15.7774,15.7577,15.7774,99152.0
2017-09-06 14:30:00,15.98,15.99,15.97,15.97,10800.0,15.7676,15.7774,15.7577,15.7577,10800.0
2017-09-06 14:40:00,15.98,15.98,15.94,15.94,52824.0,15.7676,15.7676,15.7281,15.7281,52824.0
2017-09-06 14:50:00,15.94,15.96,15.94,15.96,48964.0,15.7281,15.7478,15.7281,15.7478,48964.0
2017-09-06 15:00:00,15.96,15.99,15.95,15.99,14920.0,15.7478,15.7774,15.738,15.7774,14920.0
2017-09-06 15:10:00,15.99,15.99,15.97,15.99,10120.0,15.7774,15.7774,15.7577,15.7774,10120.0
2017-09-06 15:20:00,15.99,16.02,15.99,16.02,447876.0,15.7774,15.807,15.7774,15.807,447876.0
2017-09-06 15:30:00,16.01,16.01,15.98,15.99,188184.0,15.7972,15.7972,15.7676,15.7774,188184.0
2017-09-06 15:40:00,15.99,16.0,15.97,15.97,146888.0,15.7774,15.7873,15.7577,15.7577,146888.0
2017-09-06 15:50:00,15.97,15.97,15.94,15.95,437036.0,15.7577,15.7577,15.7281,15.738,437036.0
2017-09-07 09:30:00,16.01,16.01,15.94,15.99,344752.0,15.7972,15.7972,15.7281,15.7774,344752.0
2017-09-07 09:40:00,15.98,16.02,15.96,15.97,192844.0,15.7676,15.807,15.7478,15.7577,192844.0
2017-09-07 09:50:00,15.97,15.99,15.96,15.97,168400.0,15.7577,15.7774,15.7478,15.7577,168400.0
2017-09-07 10:00:00,15.97,15.97,15.9,15.95,274380.0,15.7577,15.7577,15.6886,15.738,274380.0
2017-09-07 10:10:00,15.95,15.96,15.92,15.95,158596.0,15.738,15.7478,15.7084,15.738,158596.0
2017-09-07 10:20:00,15.96,15.99,15.95,15.96,107704.0,15.7478,15.7774,15.738,15.7478,107704.0
2017-09-07 10:30:00,15.96,16.03,15.95,16.01,141036.0,15.7478,15.8169,15.738,15.7972,141036.0
2017-09-07 10:40:00,16.02,16.09,16.02,16.09,137300.0,15.807,15.8761,15.807,15.8761,137300.0
2017-09-07 10:50:00,16.08,16.1,16.08,16.08,283464.0,15.8662,15.886,15.8662,15.8662,283464.0
2017-09-07 11:00:00,16.08,16.11,16.08,16.08,69936.0,15.8662,15.8958,15.8662,15.8662,69936.0
2017-09-07 11:10:00,16.08,16.09,16.05,16.05,86604.0,15.8662,15.8761,15.8366,15.8366,86604.0
2017-09-07 11:20:00,16.05,16.06,16.03,16.05,58060.0,15.8366,15.8465,15.8169,15.8366,58060.0
2017-09-07 11:30:00,16.04,16.08,16.04,16.07,105116.0,15.8268,15.8662,15.8268,15.8564,105116.0
2017-09-07 11:40:00,16.07,16.09,16.06,16.06,126516.0,15.8564,15.8761,15.8465,15.8465,126516.0
2017-09-07 11:50:00,16.07,16.07,16.06,16.06,10232.0,15.8564,15.8564,15.8465,15.8465,10232.0
2017-09-07 12:00:00,16.05,16.05,16.01,16.02,45316.0,15.8366,15.8366,15.7972,15.807,45316.0
2017-09-07 12:10:00,16.04,16.04,16.01,16.04,53204.0,15.8268,15.8268,15.7972,15.8268,53204.0
2017-09-07 12:20:00,16.04,16.04,15.99,15.99,87816.0,15.8268,15.8268,15.7774,15.7774,87816.0
2017-09-07 12:30:00,15.99,16.01,15.95,15.97,99716.0,15.7774,15.7972,15.738,15.7577,99716.0
2017-09-07 12:40:00,15.98,15.99,15.96,15.97,60312.0,15.7676,15.7774,15.7478,15.7577,60312.0
2017-09-07 12:50:00,15.96,15.98,15.94,15.98,94364.0,15.7478,15.7676,15.7281,15.7676,94364.0
2017-09-07 13:00:00,15.98,16.0,15.97,15.98,30464.0,15.7676,15.7873,15.7577,15.7676,30464.0
2017-09-07 13:10:00,15.99,16.02,15.99,16.01,61632.0,15.7774,15.807,15.7774,15.7972,61632.0
2017-09-07 13:20:00,16.01,16.03,15.99,16.03,8732.0,15.7972,15.8169,15.7774,15.8169,8732.0
2017-09-07 13:30:00,16.03,16.04,16.03,16.03,27484.0,15.8169,15.8268,15.8169,15.8169,27484.0
2017-09-07 13:40:00,16.03,16.04,16.02,16.04,37600.0,15.8169,15.8268,15.807,15.8268,37600.0
2017-09-07 13:50:00,16.03,16.04,16.02,16.03,52824.0,15.8169,15.8268,15.807,15.8169,52824.0
2017-09-07 14:00:00,16.02,16.04,16.01,16.04,31520.0,15.807,15.8268,15.7972,15.8268,31520.0
2017-09-07 14:10:00,16.04,16.05,16.03,16.03,38276.0,15.8268,15.8366,15.8169,15.8169,38276.0
2017-09-07 14:20:00,16.03,16.04,16.02,16.04,240932.0,15.8169,15.8268,15.807,15.8268,240932.0
2017-09-07 14:30:00,16.03,16.03,16.0,16.02,10616.0,15.8169,15.8169,15.7873,15.807,10616.0
2017-09-07 14:40:00,16.01,16.02,16.0,16.01,8400.0,15.7972,15.807,15.7873,15.7972,8400.0
2017-09-07 14:50:00,16.02,16.03,16.01,16.03,56912.0,15.807,15.8169,15.7972,15.8169,56912.0
2017-09-07 15:00:00,16.03,16.04,16.01,16.03,10440.0,15.8169,15.8268,15.7972,15.8169,10440.0
2017-09-07 15:10:00,16.03,16.04,16.02,16.03,18400.0,15.8169,15.8268,15.807,15.8169,18400.0
2017-09-07 15:20:00,16.02,16.03,15.99,16.0,87304.0,15.807,15.8169,15.7774,15.7873,87304.0
2017-09-07 15:30:00,16.0,16.02,15.99,16.01,33584.0,15.7873,15.807,15.7774,15.7972,33584.0
2017-09-07 15:40:00,16.01,16.04,16.0,16.03,77600.0,15.7972,15.8268,15.7873,15.8169,77600.0
2017-09-07 15:50:00,16.03,16.03,16.01,16.02,152380.0,15.8169,15.8169,15.7972,15.807,152380.0
2017-09-08 09:30:00,15.98,15.99,15.93,15.95,349816.0,15.7676,15.7774,15.7182,15.738,349816.0
2017-09-08 09:40:00,15.95,15.97,15.92,15.93,203972.0,15.738,15.7577,15.7084,15.7182,203972.0
2017-09-08 09:50:00,15.94,15.94,15.9,15.94,91496.0,15.7281,15.7281,15.6886,15.7281,91496.0
2017-09-08 10:00:00,15.95,15.95,15.91,15.92,126876.0,15.738,15.738,15.6985,15.7084,126876.0
2017-09-08 10:10:00,15.92,15.92,15.87,15.9,371700.0,15.7084,15.7084,15.659,15.6886,371700.0
2017-09-08 10:20:00,15.9,15.91,15.87,15.91,233156.0,15.6886,15.6985,15.659,15.6985,233156.0
2017-09-08 10:30:00,15.89,15.91,15.88,15.88,46000.0,15.6788,15.6985,15.6689,15.6689,46000.0
2017-09-08 10:40:00,15.89,15.91,15.86,15.91,107412.0,15.6788,15.6985,15.6492,15.6985,107412.0
2017-09-08 10:50:00,15.9,15.91,15.88,15.9,36300.0,15.6886,15.6985,15.6689,15.6886,36300.0
2017-09-08 11:00:00,15.9,15.94,15.89,15.93,137272.0,15.6886,15.7281,15.6788,15.7182,137272.0
2017-09-08 11:10:00,15.93,15.93,15.89,15.9,30892.0,15.7182,15.7182,15.6788,15.6886,30892.0
2017-09-08 11:20:00,15.89,15.91,15.89,15.9,33200.0,15.6788,15.6985,15.6788,15.6886,33200.0
2017-09-08 11:30:00,15.91,15.91,15.87,15.88,35820.0,15.6985,15.6985,15.659,15.6689,35820.0
2017-09-08 11:40:00,15.88,15.88,15.84,15.86,52788.0,15.6689,15.6689,15.6294,15.6492,52788.0
2017-09-08 11:50:00,15.85,15.87,15.84,15.86,45812.0,15.6393,15.659,15.6294,15.6492,45812.0
2017-09-08 12:00:00,15.86,15.87,15.84,15.85,41072.0,15.6492,15.659,15.6294,15.6393,41072.0
2017-09-08 12:10:00,15.83,15.86,15.82,15.83,61028.0,15.6196,15.6492,15.6097,15.6196,61028.0
2017-09-08 12:20:00,15.82,15.84,15.82,15.84,82704.0,15.6097,15.6294,15.6097,15.6294,82704.0
2017-09-08 12:30:00,15.84,15.86,15.84,15.86,4000.0,15.6294,15.6492,15.6294,15.6492,4000.0
2017-09-08 12:40:00,15.85,15.86,15.85,15.86,86532.0,15.6393,15.6492,15.6393,15.6492,86532.0
2017-09-08 12:50:00,15.86,15.86,15.83,15.84,16928.0,15.6492,15.6492,15.6196,15.6294,16928.0
2017-09-08 13:00:00,15.84,15.84,15.84,15.84,4200.0,15.6294,15.6294,15.6294,15.6294,4200.0
2017-09-08 13:10:00,15.84,15.85,15.83,15.85,63520.0,15.6294,15.6393,15.6196,15.6393,63520.0
2017-09-08 13:20:00,15.85,15.87,15.85,15.85,23200.0,15.6393,15.659,15.6393,15.6393,23200.0
2017-09-08 13:30:00,15.86,15.86,15.81,15.83,123832.0,15.6492,15.6492,15.5998,15.6196,123832.0
2017-09-08 13:40:00,15.83,15.83,15.81,15.83,12800.0,15.6196,15.6196,15.5998,15.6196,12800.0
2017-09-08 13:50:00,15.82,15.82,15.81,15.81,36952.0,15.6097,15.6097,15.5998,15.5998,36952.0
2017-09-08 14:00:00,15.81,15.81,15.8,15.8,29860.0,15.5998,15.5998,15.59,15.59,29860.0
2017-09-08 14:10:00,15.8,15.81,15.78,15.78,44268.0,15.59,15.5998,15.5702,15.5702,44268.0
2017-09-08 14:20:00,15.8,15.8,15.78,15.78,64232.0,15.59,15.59,15.5702,15.5702,64232.0
2017-09-08 14:30:00,15.78,15.8,15.78,15.8,89252.0,15.5702,15.59,15.5702,15.59,89252.0
2017-09-08 14:40:00,15.8,15.8,15.76,15.76,40152.0,15.59,15.59,15.5505,15.5505,40152.0
2017-09-08 14:50:00,15.76,15.77,15.75,15.77,43368.0,15.5505,15.5604,15.5406,15.5604,43368.0
2017-09-08 15:00:00,15.77,15.78,15.76,15.78,50392.0,15.5604,15.5702,15.5505,15.5702,50392.0
2017-09-08 15:10:00,15.78,15.78,15.74,15.74,72596.0,15.5702,15.5702,15.5308,15.5308,72596.0
2017-09-08 15:20:00,15.74,15.75,15.72,15.73,52412.0,15.5308,15.5406,15.511,15.5209,52412.0
2017-09-08 15:30:00,15.73,15.74,15.71,15.74,156756.0,15.5209,15.5308,15.5012,15.5308,156756.0
2017-09-08 15:40:00,15.74,15.76,15.73,15.76,95936.0,15.5308,15.5505,15.5209,15.5505,95936.0
2017-09-08 15:50:00,15.75,15.76,15.73,15.75,257824.0,15.5406,15.5505,15.5209,15.5406,257824.0
2017-09-11 09:30:00,15.99,16.08,15.99,16.07,507648.0,15.7774,15.8662,15.7774,15.8564,507648.0
2017-09-11 09:40:00,16.08,16.12,16.07,16.12,194532.0,15.8662,15.9057,15.8564,15.9057,194532.0
2017-09-11 09:50:00,16.12,16.13,16.1,16.11,190280.0,15.9057,15.9156,15.886,15.8958,190280.0
2017-09-11 10:00:00,16.11,16.16,16.11,16.15,137284.0,15.8958,15.9452,15.8958,15.9353,137284.0
2017-09-11 10:10:00,16.15,16.15,16.13,16.14,70760.0,15.9353,15.9353,15.9156,15.9254,70760.0
2017-09-11 10:20:00,16.14,16.15,16.12,16.13,111156.0,15.9254,15.9353,15.9057,15.9156,111156.0
2017-09-11 10:30:00,16.13,16.13,16.09,16.09,56316.0,15.9156,15.9156,15.8761,15.8761,56316.0
2017-09-11 10:40:00,16.09,16.1,16.07,16.08,192064.0,15.8761,15.886,15.8564,15.8662,192064.0
2017-09-11 10:50:00,16.09,16.09,16.03,16.04,34212.0,15.8761,15.8761,15.8169,15.8268,34212.0
2017-09-11 11:00:00,16.04,16.06,16.04,16.06,42804.0,15.8268,15.8465,15.8268,15.8465,42804.0
2017-09-11 11:10:00,16.06,16.06,16.03,16.05,32400.0,15.8465,15.8465,15.8169,15.8366,32400.0
2017-09-11 11:20:00,16.05,16.05,16.01,16.03,81244.0,15.8366,15.8366,15.7972,15.8169,81244.0
2017-09-11 11:30:00,16.03,16.07,16.03,16.07,107352.0,15.8169,15.8564,15.8169,15.8564,107352.0
2017-09-11 11:40:00,16.07,16.08,16.06,16.07,29872.0,15.8564,15.8662,15.8465,15.8564,29872.0
2017-09-11 11:50:00,16.06,16.07,16.05,16.07,9092.0,15.8465,15.8564,15.8366,15.8564,9092.0
2017-09-11 12:00:00,16.07,16.07,16.06,16.06,72600.0,15.8564,15.8564,15.8465,15.8465,72600.0
2017-09-11 12:10:00,16.07,16.09,16.07,16.09,20000.0,15.8564,15.8761,15.8564,15.8761,20000.0
2017-09-11 12:20:00,16.09,16.1,16.08,16.08,33420.0,15.8761,15.886,15.8662,15.8662,33420.0
2017-09-11 12:30:00,16.08,16.1,16.08,16.09,34692.0,15.8662,15.886,15.8662,15.8761,34692.0
2017-09-11 12:40:00,16.09,16.13,16.09,16.11,74476.0,15.8761,15.9156,15.8761,15.8958,74476.0
2017-09-11 12:50:00,16.12,16.12,16.11,16.11,8400.0,15.9057,15.9057,15.8958,15.8958,8400.0
2017-09-11 13:00:00,16.11,16.13,16.1,16.1,68460.0,15.8958,15.9156,15.886,15.886,68460.0
2017-09-11 13:10:00,16.11,16.11,16.1,16.1,21104.0,15.8958,15.8958,15.886,15.886,21104.0
2017-09-11 13:20:00,16.1,16.11,16.1,16.1,31928.0,15.886,15.8958,15.886,15.886,31928.0
2017-09-11 13:30:00,16.1,16.11,16.09,16.1,23600.0,15.886,15.8958,15.8761,15.886,23600.0
2017-09-11 13:40:00,16.1,16.1,16.09,16.1,24800.0,15.886,15.886,15.8761,15.886,24800.0
2017-09-11 13:50:00,16.1,16.11,16.1,16.11,21400.0,15.886,15.8958,15.886,15.8958,21400.0
2017-09-11 14:00:00,16.11,16.11,16.11,16.11,33988.0,15.8958,15.8958,15.8958,15.8958,33988.0
2017-09-11 14:10:00,16.11,16.12,16.1,16.11,77648.0,15.8958,15.9057,15.886,15.8958,77648.0
2017-09-11 14:20:00,16.11,16.11,16.09,16.09,55100.0,15.8958,15.8958,15.8761,15.8761,55100.0
2017-09-11 14:30:00,16.09,16.1,16.07,16.07,59612.0,15.8761,15.886,15.8564,15.8564,59612.0
2017-09-11 14:40:00,16.07,16.08,16.07,16.08,47920.0,15.8564,15.8662,15.8564,15.8662,47920.0
2017-09-11 14:50:00,16.08,16.1,16.08,16.08,100392.0,15.8662,15.886,15.8662,15.8662,100392.0
2017-09-11 15:00:00,16.08,16.09,16.08,16.09,32400.0,15.8662,15.8761,15.8662,15.8761,32400.0
2017-09-11 15:10:00,16.1,16.11,16.1,16.11,32980.0,15.886,15.8958,15.886,15.8958,32980.0
2017-09-11 15:20:00,16.11,16.11,16.1,16.1,43540.0,15.8958,15.8958,15.886,15.886,43540.0
2017-09-11 15:30:00,16.1,16.1,16.08,16.09,37336.0,15.886,15.886,15.8662,15.8761,37336.0
2017-09-11 15:40:00,16.09,16.09,16.07,16.07,95800.0,15.8761,15.8761,15.8564,15.8564,95800.0
2017-09-11 15:50:00,16.07,16.1,16.07,16.09,376904.0,15.8564,15.886,15.8564,15.8761,376904.0
2017-09-12 09:30:00,16.2,16.23,16.17,16.21,424156.0,15.9846,16.0142,15.955,15.9945,424156.0
2017-09-12 09:40:00,16.21,16.21,16.12,16.13,194496.0,15.9945,15.9945,15.9057,15.9156,194496.0
2017-09-12 09:50:00,16.11,16.13,16.09,16.13,172252.0,15.8958,15.9156,15.8761,15.9156,172252.0
2017-09-12 10:00:00,16.13,16.13,16.06,16.09,122824.0,15.9156,15.9156,15.8465,15.8761,122824.0
2017-09-12 10:10:00,16.09,16.12,16.08,16.12,159296.0,15.8761,15.9057,15.8662,15.9057,159296.0
2017-09-12 10:20:00,16.12,16.12,16.08,16.11,92812.0,15.9057,15.9057,15.8662,15.8958,92812.0
2017-09-12 10:30:00,16.11,16.11,16.07,16.1,112200.0,15.8958,15.8958,15.8564,15.886,112200.0
2017-09-12 10:40:00,16.11,16.11,16.07,16.07,77568.0,15.8958,15.8958,15.8564,15.8564,77568.0
2017-09-12 10:50:00,16.07,16.1,16.06,16.1,55796.0,15.8564,15.886,15.8465,15.886,55796.0
2017-09-12 11:00:00,16.09,16.13,16.09,16.13,110560.0,15.8761,15.9156,15.8761,15.9156,110560.0
2017-09-12 11:10:00,16.13,16.13,16.11,16.11,28020.0,15.9156,15.9156,15.8958,15.8958,28020.0
2017-09-12 11:20:00,16.1,16.13,16.1,16.12,65100.0,15.886,15.9156,15.886,15.9057,65100.0
2017-09-12 11:30:00,16.12,16.13,16.11,16.11,26400.0,15.9057,15.9156,15.8958,15.8958,26400.0
2017-09-12 11:40:00,16.11,16.12,16.1,16.11,25800.0,15.8958,15.9057,15.886,15.8958,25800.0
2017-09-12 11:50:00,16.1,16.1,16.09,16.1,17000.0,15.886,15.886,15.8761,15.886,17000.0
2017-09-12 12:00:00,16.11,16.11,16.1,16.1,14000.0,15.8958,15.8958,15.886,15.886,14000.0
2017-09-12 12:10:00,16.1,16.11,16.09,16.11,80800.0,15.886,15.8958,15.8761,15.8958,80800.0
2017-09-12 12:20:00,16.12,16.13,16.12,16.12,39600.0,15.9057,15.9156,15.9057,15.9057,39600.0
2017-09-12 12:30:00,16.13,16.15,16.13,16.14,50180.0,15.9156,15.9353,15.9156,15.9254,50180.0
2017-09-12 12:40:00,16.13,16.13,16.11,16.13,116000.0,15.9156,15.9156,15.8958,15.9156,116000.0
2017-09-12 12:50:00,16.12,16.14,16.12,16.13,17200.0,15.9057,15.9254,15.9057,15.9156,17200.0
2017-09-12 13:00:00,16.13,16.16,16.13,16.15,50000.0,15.9156,15.9452,15.9156,15.9353,50000.0
2017-09-12 13:10:00,16.16,16.16,16.13,16.14,32624.0,15.9452,15.9452,15.9156,15.9254,32624.0
2017-09-12 13:20:00,16.15,16.16,16.14,16.16,26400.0,15.9353,15.9452,15.9254,15.9452,26400.0
2017-09-12 13:30:00,16.16,16.18,16.16,16.18,41108.0,15.9452,15.9649,15.9452,15.9649,41108.0
2017-09-12 13:40:00,16.18,16.2,16.17,16.18,64744.0,15.9649,15.9846,15.955,15.9649,64744.0
2017-09-12 13:50:00,16.18,16.2,16.15,16.16,112280.0,15.9649,15.9846,15.9353,15.9452,112280.0
2017-09-12 14:00:00,16.16,16.18,16.15,16.17,249408.0,15.9452,15.9649,15.9353,15.955,249408.0
2017-09-12 14:10:00,16.16,16.19,16.15,16.17,113832.0,15.9452,15.9748,15.9353,15.955,113832.0
2017-09-12 14:20:00,16.17,16.17,16.13,16.13,107200.0,15.955,15.955,15.9156,15.9156,107200.0
2017-09-12 14:30:00,16.13,16.13,16.06,16.08,89168.0,15.9156,15.9156,15.8465,15.8662,89168.0
2017-09-12 14:40:00,16.07,16.1,16.05,16.09,271716.0,15.8564,15.886,15.8366,15.8761,271716.0
2017-09-12 14:50:00,16.08,16.09,16.06,16.08,611256.0,15.8662,15.8761,15.8465,15.8662,611256.0
2017-09-12 15:00:00,16.07,16.08,16.04,16.08,233576.0,15.8564,15.8662,15.8268,15.8662,233576.0
2017-09-12 15:10:00,16.08,16.1,16.07,16.09,106384.0,15.8662,15.886,15.8564,15.8761,106384.0
2017-09-12 15:20:00,16.09,16.13,16.09,16.11,68184.0,15.8761,15.9156,15.8761,15.8958,68184.0
2017-09-12 15:30:00,16.11,16.15,16.11,16.15,182748.0,15.8958,15.9353,15.8958,15.9353,182748.0
2017-09-12 15:40:00,16.15,16.15,16.13,16.13,180620.0,15.9353,15.9353,15.9156,15.9156,180620.0
2017-09-12 15:50:00,16.13,16.18,16.13,16.18,434960.0,15.9156,15.9649,15.9156,15.9649,434960.0
2017-09-13 09:30:00,16.13,16.14,16.09,16.13,199384.0,15.9156,15.9254,15.8761,15.9156,199384.0
2017-09-13 09:40:00,16.13,16.14,16.08,16.08,205028.0,15.9156,15.9254,15.8662,15.8662,205028.0
2017-09-13 09:50:00,16.09,16.18,16.08,16.17,96400.0,15.8761,15.9649,15.8662,15.955,96400.0
2017-09-13 10:00:00,16.17,16.18,16.15,16.16,103452.0,15.955,15.9649,15.9353,15.9452,103452.0
2017-09-13 10:10:00,16.17,16.19,16.15,16.16,75200.0,15.955,15.9748,15.9353,15.9452,75200.0
2017-09-13 10:20:00,16.16,16.17,16.15,16.16,49820.0,15.9452,15.955,15.9353,15.9452,49820.0
2017-09-13 10:30:00,16.16,16.16,16.15,16.15,45756.0,15.9452,15.9452,15.9353,15.9353,45756.0
2017-09-13 10:40:00,16.15,16.16,16.13,16.13,36620.0,15.9353,15.9452,15.9156,15.9156,36620.0
2017-09-13 10:50:00,16.14,16.15,16.14,16.15,31880.0,15.9254,15.9353,15.9254,15.9353,31880.0
2017-09-13 11:00:00,16.16,16.18,16.16,16.17,17504.0,15.9452,15.9649,15.9452,15.955,17504.0
2017-09-13 11:10:00,16.18,16.18,16.17,16.18,17200.0,15.9649,15.9649,15.955,15.9649,17200.0
2017-09-13 11:20:00,16.17,16.17,16.15,16.16,6800.0,15.955,15.955,15.9353,15.9452,6800.0
2017-09-13 11:30:00,16.16,16.16,16.09,16.11,19600.0,15.9452,15.9452,15.8761,15.8958,19600.0
2017-09-13 11:40:00,16.1,16.12,16.1,16.11,28400.0,15.886,15.9057,15.886,15.8958,28400.0
2017-09-13 11:50:00,16.11,16.14,16.11,16.11,31200.0,15.8958,15.9254,15.8958,15.8958,31200.0
2017-09-13 12:00:00,16.12,16.15,16.12,16.15,14400.0,15.9057,15.9353,15.9057,15.9353,14400.0
2017-09-13 12:10:00,16.14,16.16,16.14,16.16,10400.0,15.9254,15.9452,15.9254,15.9452,10400.0
2017-09-13 12:20:00,16.16,16.17,16.16,16.16,13600.0,15.9452,15.955,15.9452,15.9452,13600.0
2017-09-13 12:30:00,16.16,16.17,16.16,16.17,32320.0,15.9452,15.955,15.9452,15.955,32320.0
2017-09-13 12:40:00,16.18,16.2,16.18,16.2,33600.0,15.9649,15.9846,15.9649,15.9846,33600.0
2017-09-13 12:50:00,16.19,16.19,16.17,16.17,8000.0,15.9748,15.9748,15.955,15.955,8000.0
2017-09-13 13:00:00,16.17,16.17,16.14,16.16,145360.0,15.955,15.955,15.9254,15.9452,145360.0
2017-09-13 13:10:00,16.17,16.18,16.16,16.18,10296.0,15.955,15.9649,15.9452,15.9649,10296.0
2017-09-13 13:20:00,16.18,16.19,16.16,16.18,126556.0,15.9649,15.9748,15.9452,15.9649,126556.0
2017-09-13 13:30:00,16.18,16.18,16.17,16.17,87164.0,15.9649,15.9649,15.955,15.955,87164.0
2017-09-13 13:40:00,16.17,16.17,16.16,16.17,4120.0,15.955,15.955,15.9452,15.955,4120.0
2017-09-13 13:50:00,16.17,16.18,16.17,16.18,102740.0,15.955,15.9649,15.955,15.9649,102740.0
2017-09-13 14:00:00,16.18,16.18,16.17,16.18,88400.0,15.9649,15.9649,15.955,15.9649,88400.0
2017-09-13 14:10:00,16.18,16.19,16.18,16.18,17600.0,15.9649,15.9748,15.9649,15.9649,17600.0
2017-09-13 14:20:00,16.18,16.19,16.18,16.18,23200.0,15.9649,15.9748,15.9649,15.9649,23200.0
2017-09-13 14:30:00,16.18,16.19,16.18,16.18,14912.0,15.9649,15.9748,15.9649,15.9649,14912.0
2017-09-13 14:40:00,16.18,16.2,16.18,16.19,20000.0,15.9649,15.9846,15.9649,15.9748,20000.0
2017-09-13 14:50:00,16.19,16.19,16.18,16.18,57816.0,15.9748,15.9748,15.9649,15.9649,57816.0
2017-09-13 15:00:00,16.18,16.18,16.17,16.17,89900.0,15.9649,15.9649,15.955,15.955,89900.0
2017-09-13 15:10:00,16.16,16.18,16.16,16.18,46692.0,15.9452,15.9649,15.9452,15.9649,46692.0
2017-09-13 15:20:00,16.18,16.18,16.17,16.17,2800.0,15.9649,15.9649,15.955,15.955,2800.0
2017-09-13 15:30:00,16.18,16.19,16.17,16.18,35400.0,15.9649,15.9748,15.955,15.9649,35400.0
2017-09-13 15:40:00,16.18,16.18,16.16,16.16,150484.0,15.9649,15.9649,15.9452,15.9452,150484.0
2017-09-13 15:50:00,16.17,16.23,16.17,16.23,425812.0,15.955,16.0142,15.955,16.0142,425812.0
2017-09-14 09:30:00,16.1,16.13,16.02,16.03,324296.0,15.886,15.9156,15.807,15.8169,324296.0
2017-09-14 09:40:00,16.03,16.1,16.02,16.07,123272.0,15.8169,15.886,15.807,15.8564,123272.0
2017-09-14 09:50:00,16.07,16.11,16.07,16.1,164572.0,15.8564,15.8958,15.8564,15.886,164572.0
2017-09-14 10:00:00,16.1,16.11,16.08,16.09,116380.0,15.886,15.8958,15.8662,15.8761,116380.0
2017-09-14 10:10:00,16.1,16.1,16.08,16.09,58036.0,15.886,15.886,15.8662,15.8761,58036.0
2017-09-14 10:20:00,16.08,16.11,16.07,16.1,77844.0,15.8662,15.8958,15.8564,15.886,77844.0
2017-09-14 10:30:00,16.11,16.14,16.11,16.13,121296.0,15.8958,15.9254,15.8958,15.9156,121296.0
2017-09-14 10:40:00,16.13,16.15,16.11,16.15,40644.0,15.9156,15.9353,15.8958,15.9353,40644.0
2017-09-14 10:50:00,16.15,16.16,16.15,16.15,56116.0,15.9353,15.9452,15.9353,15.9353,56116.0
2017-09-14 11:00:00,16.15,16.17,16.15,16.16,27704.0,15.9353,15.955,15.9353,15.9452,27704.0
2017-09-14 11:10:00,16.17,16.2,16.16,16.18,131492.0,15.955,15.9846,15.9452,15.9649,131492.0
2017-09-14 11:20:00,16.18,16.19,16.18,16.18,60864.0,15.9649,15.9748,15.9649,15.9649,60864.0
2017-09-14 11:30:00,16.18,16.18,16.16,16.16,26840.0,15.9649,15.9649,15.9452,15.9452,26840.0
2017-09-14 11:40:00,16.15,16.15,16.13,16.14,32400.0,15.9353,15.9353,15.9156,15.9254,32400.0
2017-09-14 11:50:00,16.13,16.14,16.13,16.14,52108.0,15.9156,15.9254,15.9156,15.9254,52108.0
2017-09-14 12:00:00,16.15,16.15,16.11,16.12,74536.0,15.9353,15.9353,15.8958,15.9057,74536.0
2017-09-14 12:10:00,16.11,16.11,16.09,16.09,37160.0,15.8958,15.8958,15.8761,15.8761,37160.0
2017-09-14 12:20:00,16.09,16.09,16.07,16.09,129708.0,15.8761,15.8761,15.8564,15.8761,129708.0
2017-09-14 12:30:00,16.09,16.1,16.08,16.08,133940.0,15.8761,15.886,15.8662,15.8662,133940.0
2017-09-14 12:40:00,16.08,16.11,16.08,16.11,123600.0,15.8662,15.8958,15.8662,15.8958,123600.0
2017-09-14 12:50:00,16.11,16.12,16.11,16.11,29828.0,15.8958,15.9057,15.8958,15.8958,29828.0
2017-09-14 13:00:00,16.11,16.12,16.1,16.11,55488.0,15.8958,15.9057,15.886,15.8958,55488.0
2017-09-14 13:10:00,16.1,16.1,16.09,16.09,9664.0,15.886,15.886,15.8761,15.8761,9664.0
2017-09-14 13:20:00,16.1,16.1,16.09,16.1,245480.0,15.886,15.886,15.8761,15.886,245480.0
2017-09-14 13:30:00,16.1,16.1,16.08,16.08,23200.0,15.886,15.886,15.8662,15.8662,23200.0
2017-09-14 13:40:00,16.09,16.1,16.08,16.09,23416.0,15.8761,15.886,15.8662,15.8761,23416.0
2017-09-14 13:50:00,16.09,16.09,16.07,16.07,62000.0,15.8761,15.8761,15.8564,15.8564,62000.0
2017-09-14 14:00:00,16.08,16.09,16.07,16.09,27308.0,15.8662,15.8761,15.8564,15.8761,27308.0
2017-09-14 14:10:00,16.09,16.1,16.08,16.1,50100.0,15.8761,15.886,15.8662,15.886,50100.0
2017-09-14 14:20:00,16.1,16.1,16.09,16.09,46620.0,15.886,15.886,15.8761,15.8761,46620.0
2017-09-14 14:30:00,16.09,16.09,16.08,16.08,10600.0,15.8761,15.8761,15.8662,15.8662,10600.0
2017-09-14 14:40:00,16.08,16.1,16.08,16.1,40656.0,15.8662,15.886,15.8662,15.886,40656.0
2017-09-14 14:50:00,16.1,16.1,16.09,16.09,73984.0,15.886,15.886,15.8761,15.8761,73984.0
2017-09-14 15:00:00,16.09,16.1,16.08,16.08,19200.0,15.8761,15.886,15.8662,15.8662,19200.0
2017-09-14 15:10:00,16.08,16.09,16.06,16.06,61588.0,15.8662,15.8761,15.8465,15.8465,61588.0
2017-09-14 15:20:00,16.06,16.07,16.05,16.06,137620.0,15.8465,15.8564,15.8366,15.8465,137620.0
2017-09-14 15:30:00,16.07,16.07,16.07,16.07,17200.0,15.8564,15.8564,15.8564,15.8564,17200.0
2017-09-14 15:40:00,16.07,16.07,16.02,16.03,153152.0,15.8564,15.8564,15.807,15.8169,153152.0
2017-09-14 15:50:00,16.03,16.06,16.02,16.04,421656.0,15.8169,15.8465,15.807,15.8268,421656.0
2017-09-15 09:30:00,16.04,16.06,16.0,16.01,293052.0,15.8268,15.8465,15.7873,15.7972,293052.0
2017-09-15 09:40:00,16.0,16.02,15.98,16.01,122476.0,15.7873,15.807,15.7676,15.7972,122476.0
2017-09-15 09:50:00,16.02,16.05,16.01,16.02,147480.0,15.807,15.8366,15.7972,15.807,147480.0
2017-09-15 10:00:00,16.02,16.07,16.02,16.05,175436.0,15.807,15.8564,15.807,15.8366,175436.0
2017-09-15 10:10:00,16.04,16.08,16.04,16.08,38640.0,15.8268,15.8662,15.8268,15.8662,38640.0
2017-09-15 10:20:00,16.08,16.08,16.06,16.07,48432.0,15.8662,15.8662,15.8465,15.8564,48432.0
2017-09-15 10:30:00,16.07,16.13,16.06,16.13,275944.0,15.8564,15.9156,15.8465,15.9156,275944.0
2017-09-15 10:40:00,16.14,16.2,16.13,16.18,218004.0,15.9254,15.9846,15.9156,15.9649,218004.0
2017-09-15 10:50:00,16.19,16.26,16.19,16.23,390708.0,15.9748,16.0438,15.9748,16.0142,390708.0
2017-09-15 11:00:00,16.23,16.23,16.2,16.2,113120.0,16.0142,16.0142,15.9846,15.9846,113120.0
2017-09-15 11:10:00,16.2,16.21,16.19,16.19,105920.0,15.9846,15.9945,15.9748,15.9748,105920.0
2017-09-15 11:20:00,16.2,16.2,16.18,16.19,25712.0,15.9846,15.9846,15.9649,15.9748,25712.0
2017-09-15 11:30:00,16.19,16.19,16.17,16.18,57608.0,15.9748,15.9748,15.955,15.9649,57608.0
2017-09-15 11:40:00,16.17,16.17,16.16,16.17,25800.0,15.955,15.955,15.9452,15.955,25800.0
2017-09-15 11:50:00,16.17,16.18,16.17,16.18,29476.0,15.955,15.9649,15.955,15.9649,29476.0
2017-09-15 12:00:00,16.18,16.2,16.18,16.19,19500.0,15.9649,15.9846,15.9649,15.9748,19500.0
2017-09-15 12:10:00,16.19,16.19,16.18,16.18,16956.0,15.9748,15.9748,15.9649,15.9649,16956.0
2017-09-15 12:20:00,16.18,16.18,16.17,16.18,8600.0,15.9649,15.9649,15.955,15.9649,8600.0
2017-09-15 12:30:00,16.18,16.18,16.14,16.15,33984.0,15.9649,15.9649,15.9254,15.9353,33984.0
2017-09-15 12:40:00,16.14,16.15,16.14,16.15,34672.0,15.9254,15.9353,15.9254,15.9353,34672.0
2017-09-15 12:50:00,16.15,16.15,16.14,16.14,17200.0,15.9353,15.9353,15.9254,15.9254,17200.0
2017-09-15 13:00:00,16.14,16.15,16.14,16.15,8400.0,15.9254,15.9353,15.9254,15.9353,8400.0
2017-09-15 13:10:00,16.15,16.15,16.14,16.15,31600.0,15.9353,15.9353,15.9254,15.9353,31600.0
2017-09-15 13:20:00,16.14,16.15,16.14,16.14,22248.0,15.9254,15.9353,15.9254,15.9254,22248.0
2017-09-15 13:30:00,16.14,16.15,16.14,16.14,38920.0,15.9254,15.9353,15.9254,15.9254,38920.0
2017-09-15 13:40:00,16.14,16.14,16.11,16.11,60600.0,15.9254,15.9254,15.8958,15.8958,60600.0
2017-09-15 13:50:00,16.11,16.12,16.11,16.12,21160.0,15.8958,15.9057,15.8958,15.9057,21160.0
2017-09-15 14:00:00,16.13,16.13,16.12,16.12,8400.0,15.9156,15.9156,15.9057,15.9057,8400.0
2017-09-15 14:10:00,16.13,16.14,16.12,16.12,24640.0,15.9156,15.9254,15.9057,15.9057,24640.0
2017-09-15 14:20:00,16.12,16.12,16.11,16.12,15740.0,15.9057,15.9057,15.8958,15.9057,15740.0
2017-09-15 14:30:00,16.12,16.12,16.11,16.11,10000.0,15.9057,15.9057,15.8958,15.8958,10000.0
2017-09-15 14:40:00,16.12,16.14,16.12,16.14,10800.0,15.9057,15.9254,15.9057,15.9254,10800.0
2017-09-15 14:50:00,16.14,16.14,16.13,16.14,24528.0,15.9254,15.9254,15.9156,15.9254,24528.0
2017-09-15 15:00:00,16.14,16.14,16.13,16.14,46040.0,15.9254,15.9254,15.9156,15.9254,46040.0
2017-09-15 15:10:00,16.14,16.15,16.14,16.15,58708.0,15.9254,15.9353,15.9254,15.9353,58708.0
2017-09-15 15:20:00,16.15,16.16,16.13,16.14,158876.0,15.9353,15.9452,15.9156,15.9254,158876.0
2017-09-15 15:30:00,16.13,16.14,16.13,16.14,23388.0,15.9156,15.9254,15.9156,15.9254,23388.0
2017-09-15 15:40:00,16.13,16.13,16.12,16.12,36612.0,15.9156,15.9156,15.9057,15.9057,36612.0
2017-09-15 15:50:00,16.12,16.15,16.12,16.13,455112.0,15.9057,15.9353,15.9057,15.9156,455112.0
2017-09-18 09:30:00,16.17,16.22,16.15,16.21,655428.0,15.955,16.0044,15.9353,15.9945,655428.0
2017-09-18 09:40:00,16.22,16.26,16.2,16.25,248300.0,16.0044,16.0438,15.9846,16.034,248300.0
2017-09-18 09:50:00,16.26,16.28,16.25,16.25,129316.0,16.0438,16.0636,16.034,16.034,129316.0
2017-09-18 10:00:00,16.24,16.28,16.24,16.25,95644.0,16.0241,16.0636,16.0241,16.034,95644.0
2017-09-18 10:10:00,16.25,16.25,16.22,16.23,126992.0,16.034,16.034,16.0044,16.0142,126992.0
2017-09-18 10:20:00,16.21,16.24,16.2,16.24,51892.0,15.9945,16.0241,15.9846,16.0241,51892.0
2017-09-18 10:30:00,16.24,16.25,16.23,16.23,79988.0,16.0241,16.034,16.0142,16.0142,79988.0
2017-09-18 10:40:00,16.23,16.23,16.19,16.21,70180.0,16.0142,16.0142,15.9748,15.9945,70180.0
2017-09-18 10:50:00,16.21,16.22,16.2,16.22,57016.0,15.9945,16.0044,15.9846,16.0044,57016.0
2017-09-18 11:00:00,16.21,16.25,16.21,16.23,69664.0,15.9945,16.034,15.9945,16.0142,69664.0
2017-09-18 11:10:00,16.25,16.25,16.24,16.24,14632.0,16.034,16.034,16.0241,16.0241,14632.0
2017-09-18 11:20:00,16.24,16.26,16.24,16.26,26856.0,16.0241,16.0438,16.0241,16.0438,26856.0
2017-09-18 11:30:00,16.26,16.26,16.25,16.25,10000.0,16.0438,16.0438,16.034,16.034,10000.0
2017-09-18 11:40:00,16.25,16.26,16.25,16.25,15772.0,16.034,16.0438,16.034,16.034,15772.0
2017-09-18 11:50:00,16.25,16.25,16.24,16.24,10308.0,16.034,16.034,16.0241,16.0241,10308.0
2017-09-18 12:00:00,16.24,16.26,16.24,16.25,3796.0,16.0241,16.0438,16.0241,16.034,3796.0
2017-09-18 12:10:00,16.25,16.25,16.25,16.25,75616.0,16.034,16.034,16.034,16.034,75616.0
2017-09-18 12:20:00,16.25,16.25,16.24,16.25,6820.0,16.034,16.034,16.0241,16.034,6820.0
2017-09-18 12:30:00,16.25,16.25,16.24,16.25,8024.0,16.034,16.034,16.0241,16.034,8024.0
2017-09-18 12:40:00,16.25,16.25,16.22,16.22,16204.0,16.034,16.034,16.0044,16.0044,16204.0
2017-09-18 12:50:00,16.22,16.24,16.22,16.24,7600.0,16.0044,16.0241,16.0044,16.0241,7600.0
2017-09-18 13:00:00,16.24,16.24,16.22,16.22,23668.0,16.0241,16.0241,16.0044,16.0044,23668.0
2017-09-18 13:10:00,16.21,16.22,16.21,16.22,22800.0,15.9945,16.0044,15.9945,16.0044,22800.0
2017-09-18 13:20:00,16.22,16.22,16.22,16.22,0.0,16.0044,16.0044,16.0044,16.0044,0.0
2017-09-18 13:30:00,16.21,16.22,16.2,16.22,7600.0,15.9945,16.0044,15.9846,16.0044,7600.0
2017-09-18 13:40:00,16.22,16.22,16.22,16.22,8000.0,16.0044,16.0044,16.0044,16.0044,8000.0
2017-09-18 13:50:00,16.23,16.23,16.22,16.22,20400.0,16.0142,16.0142,16.0044,16.0044,20400.0
2017-09-18 14:00:00,16.22,16.22,16.19,16.19,33200.0,16.0044,16.0044,15.9748,15.9748,33200.0
2017-09-18 14:10:00,16.19,16.19,16.1,16.1,111364.0,15.9748,15.9748,15.886,15.886,111364.0
2017-09-18 14:20:00,16.1,16.11,16.08,16.1,147056.0,15.886,15.8958,15.8662,15.886,147056.0
2017-09-18 14:30:00,16.09,16.1,16.03,16.03,183404.0,15.8761,15.886,15.8169,15.8169,183404.0
2017-09-18 14:40:00,16.04,16.05,16.0,16.04,118892.0,15.8268,15.8366,15.7873,15.8268,118892.0
2017-09-18 14:50:00,16.05,16.07,16.05,16.07,88680.0,15.8366,15.8564,15.8366,15.8564,88680.0
2017-09-18 15:00:00,16.07,16.09,16.06,16.07,64448.0,15.8564,15.8761,15.8465,15.8564,64448.0
2017-09-18 15:10:00,16.07,16.08,16.06,16.08,46400.0,15.8564,15.8662,15.8465,15.8662,46400.0
2017-09-18 15:20:00,16.09,16.1,16.09,16.09,57328.0,15.8761,15.886,15.8761,15.8761,57328.0
2017-09-18 15:30:00,16.09,16.11,16.07,16.11,75380.0,15.8761,15.8958,15.8564,15.8958,75380.0
2017-09-18 15:40:00,16.12,16.12,16.1,16.11,79172.0,15.9057,15.9057,15.886,15.8958,79172.0
2017-09-18 15:50:00,16.11,16.13,16.09,16.09,341528.0,15.8958,15.9156,15.8761,15.8761,341528.0
2017-09-19 09:30:00,16.16,16.17,16.09,16.09,398696.0,15.9452,15.955,15.8761,15.8761,398696.0
2017-09-19 09:40:00,16.09,16.1,16.05,16.09,197028.0,15.8761,15.886,15.8366,15.8761,197028.0
2017-09-19 09:50:00,16.08,16.1,16.06,16.08,165616.0,15.8662,15.886,15.8465,15.8662,165616.0
2017-09-19 10:00:00,16.08,16.12,16.08,16.12,146320.0,15.8662,15.9057,15.8662,15.9057,146320.0
2017-09-19 10:10:00,16.12,16.13,16.09,16.12,33204.0,15.9057,15.9156,15.8761,15.9057,33204.0
2017-09-19 10:20:00,16.12,16.15,16.09,16.14,153412.0,15.9057,15.9353,15.8761,15.9254,153412.0
2017-09-19 10:30:00,16.14,16.16,16.11,16.15,24972.0,15.9254,15.9452,15.8958,15.9353,24972.0
2017-09-19 10:40:00,16.15,16.15,16.14,16.14,15000.0,15.9353,15.9353,15.9254,15.9254,15000.0
2017-09-19 10:50:00,16.13,16.14,16.12,16.14,32744.0,15.9156,15.9254,15.9057,15.9254,32744.0
2017-09-19 11:00:00,16.14,16.14,16.08,16.08,26760.0,15.9254,15.9254,15.8662,15.8662,26760.0
2017-09-19 11:10:00,16.07,16.11,16.07,16.11,24992.0,15.8564,15.8958,15.8564,15.8958,24992.0
2017-09-19 11:20:00,16.11,16.13,16.11,16.13,20236.0,15.8958,15.9156,15.8958,15.9156,20236.0
2017-09-19 11:30:00,16.13,16.14,16.13,16.13,17360.0,15.9156,15.9254,15.9156,15.9156,17360.0
2017-09-19 11:40:00,16.13,16.14,16.13,16.13,21172.0,15.9156,15.9254,15.9156,15.9156,21172.0
2017-09-19 11:50:00,16.14,16.14,16.13,16.13,12000.0,15.9254,15.9254,15.9156,15.9156,12000.0
2017-09-19 12:00:00,16.14,16.2,16.14,16.19,199424.0,15.9254,15.9846,15.9254,15.9748,199424.0
2017-09-19 12:10:00,16.2,16.2,16.17,16.17,20572.0,15.9846,15.9846,15.955,15.955,20572.0
2017-09-19 12:20:00,16.16,16.17,16.16,16.16,9440.0,15.9452,15.955,15.9452,15.9452,9440.0
2017-09-19 12:30:00,16.16,16.17,16.16,16.16,11200.0,15.9452,15.955,15.9452,15.9452,11200.0
2017-09-19 12:40:00,16.15,16.16,16.15,16.16,27440.0,15.9353,15.9452,15.9353,15.9452,27440.0
2017-09-19 12:50:00,16.16,16.16,16.14,16.14,14020.0,15.9452,15.9452,15.9254,15.9254,14020.0
2017-09-19 13:00:00,16.14,16.14,16.13,16.14,24488.0,15.9254,15.9254,15.9156,15.9254,24488.0
2017-09-19 13:10:00,16.15,16.15,16.14,16.14,5024.0,15.9353,15.9353,15.9254,15.9254,5024.0
2017-09-19 13:20:00,16.13,16.13,16.12,16.12,34800.0,15.9156,15.9156,15.9057,15.9057,34800.0
2017-09-19 13:30:00,16.14,16.16,16.14,16.16,53888.0,15.9254,15.9452,15.9254,15.9452,53888.0
2017-09-19 13:40:00,16.16,16.17,16.15,16.15,7932.0,15.9452,15.955,15.9353,15.9353,7932.0
2017-09-19 13:50:00,16.16,16.16,16.16,16.16,4000.0,15.9452,15.9452,15.9452,15.9452,4000.0
2017-09-19 14:00:00,16.16,16.17,16.16,16.16,19600.0,15.9452,15.955,15.9452,15.9452,19600.0
2017-09-19 14:10:00,16.15,16.16,16.14,16.16,34100.0,15.9353,15.9452,15.9254,15.9452,34100.0
2017-09-19 14:20:00,16.15,16.16,16.15,16.15,10408.0,15.9353,15.9452,15.9353,15.9353,10408.0
2017-09-19 14:30:00,16.15,16.17,16.15,16.17,22964.0,15.9353,15.955,15.9353,15.955,22964.0
2017-09-19 14:40:00,16.16,16.18,16.16,16.17,17792.0,15.9452,15.9649,15.9452,15.955,17792.0
2017-09-19 14:50:00,16.17,16.17,16.14,16.14,37600.0,15.955,15.955,15.9254,15.9254,37600.0
2017-09-19 15:00:00,16.13,16.15,16.13,16.14,7060.0,15.9156,15.9353,15.9156,15.9254,7060.0
2017-09-19 15:10:00,16.14,16.14,16.13,16.14,9800.0,15.9254,15.9254,15.9156,15.9254,9800.0
2017-09-19 15:20:00,16.14,16.16,16.14,16.15,26800.0,15.9254,15.9452,15.9254,15.9353,26800.0
2017-09-19 15:30:00,16.15,16.17,16.15,16.17,27916.0,15.9353,15.955,15.9353,15.955,27916.0
2017-09-19 15:40:00,16.17,16.17,16.15,16.15,10220.0,15.955,15.955,15.9353,15.9353,10220.0
2017-09-19 15:50:00,16.15,16.16,16.14,16.15,210240.0,15.9353,15.9452,15.9254,15.9353,210240.0
2017-09-20 09:30:00,16.15,16.16,16.11,16.14,372528.0,15.9353,15.9452,15.8958,15.9254,372528.0
2017-09-20 09:40:00,16.15,16.17,16.15,16.16,222052.0,15.9353,15.955,15.9353,15.9452,222052.0
2017-09-20 09:50:00,16.14,16.14,16.1,16.12,201916.0,15.9254,15.9254,15.886,15.9057,201916.0
2017-09-20 10:00:00,16.12,16.14,16.11,16.13,57964.0,15.9057,15.9254,15.8958,15.9156,57964.0
2017-09-20 10:10:00,16.13,16.13,16.1,16.11,130060.0,15.9156,15.9156,15.886,15.8958,130060.0
2017-09-20 10:20:00,16.11,16.13,16.09,16.1,77848.0,15.8958,15.9156,15.8761,15.886,77848.0
2017-09-20 10:30:00,16.1,16.13,16.1,16.12,33600.0,15.886,15.9156,15.886,15.9057,33600.0
2017-09-20 10:40:00,16.12,16.12,16.1,16.11,81708.0,15.9057,15.9057,15.886,15.8958,81708.0
2017-09-20 10:50:00,16.11,16.11,15.96,15.97,399852.0,15.8958,15.8958,15.7478,15.7577,399852.0
2017-09-20 11:00:00,15.97,15.99,15.93,15.94,308120.0,15.7577,15.7774,15.7182,15.7281,308120.0
2017-09-20 11:10:00,15.95,16.0,15.95,16.0,226860.0,15.738,15.7873,15.738,15.7873,226860.0
2017-09-20 11:20:00,15.99,16.0,15.96,15.99,94716.0,15.7774,15.7873,15.7478,15.7774,94716.0
2017-09-20 11:30:00,15.99,16.02,15.99,16.0,124476.0,15.7774,15.807,15.7774,15.7873,124476.0
2017-09-20 11:40:00,16.01,16.02,16.0,16.01,59008.0,15.7972,15.807,15.7873,15.7972,59008.0
2017-09-20 11:50:00,16.01,16.02,15.99,16.02,65732.0,15.7972,15.807,15.7774,15.807,65732.0
2017-09-20 12:00:00,16.02,16.05,16.02,16.02,29920.0,15.807,15.8366,15.807,15.807,29920.0
2017-09-20 12:10:00,16.02,16.05,16.02,16.05,16836.0,15.807,15.8366,15.807,15.8366,16836.0
2017-09-20 12:20:00,16.04,16.07,16.04,16.07,109548.0,15.8268,15.8564,15.8268,15.8564,109548.0
2017-09-20 12:30:00,16.07,16.09,16.06,16.09,121012.0,15.8564,15.8761,15.8465,15.8761,121012.0
2017-09-20 12:40:00,16.09,16.09,16.08,16.08,61120.0,15.8761,15.8761,15.8662,15.8662,61120.0
2017-09-20 12:50:00,16.08,16.09,16.07,16.07,18176.0,15.8662,15.8761,15.8564,15.8564,18176.0
2017-09-20 13:00:00,16.07,16.07,16.06,16.06,6000.0,15.8564,15.8564,15.8465,15.8465,6000.0
2017-09-20 13:10:00,16.05,16.06,16.03,16.03,38600.0,15.8366,15.8465,15.8169,15.8169,38600.0
2017-09-20 13:20:00,16.02,16.03,16.02,16.02,12824.0,15.807,15.8169,15.807,15.807,12824.0
2017-09-20 13:30:00,16.03,16.03,16.02,16.02,117184.0,15.8169,15.8169,15.807,15.807,117184.0
2017-09-20 13:40:00,16.03,16.04,16.03,16.04,110616.0,15.8169,15.8268,15.8169,15.8268,110616.0
2017-09-20 13:50:00,16.05,16.05,16.04,16.04,27200.0,15.8366,15.8366,15.8268,15.8268,27200.0
2017-09-20 14:00:00,16.03,16.03,15.89,15.96,235376.0,15.8169,15.8169,15.6788,15.7478,235376.0
2017-09-20 14:10:00,15.95,15.99,15.93,15.93,57736.0,15.738,15.7774,15.7182,15.7182,57736.0
2017-09-20 14:20:00,15.93,15.93,15.81,15.86,242280.0,15.7182,15.7182,15.5998,15.6492,242280.0
2017-09-20 14:30:00,15.85,15.88,15.8,15.87,222884.0,15.6393,15.6689,15.59,15.659,222884.0
2017-09-20 14:40:00,15.86,15.96,15.84,15.96,159208.0,15.6492,15.7478,15.6294,15.7478,159208.0
2017-09-20 14:50:00,15.95,15.97,15.93,15.95,104260.0,15.738,15.7577,15.7182,15.738,104260.0
2017-09-20 15:00:00,15.94,15.95,15.92,15.92,120644.0,15.7281,15.738,15.7084,15.7084,120644.0
2017-09-20 15:10:00,15.93,15.96,15.93,15.96,83252.0,15.7182,15.7478,15.7182,15.7478,83252.0
2017-09-20 15:20:00,15.96,15.99,15.96,15.98,50660.0,15.7478,15.7774,15.7478,15.7676,50660.0
2017-09-20 15:30:00,15.99,16.03,15.99,16.02,178096.0,15.7774,15.8169,15.7774,15.807,178096.0
2017-09-20 15:40:00,16.01,16.03,15.99,16.03,49088.0,15.7972,15.8169,15.7774,15.8169,49088.0
2017-09-20 15:50:00,16.04,16.08,16.04,16.06,543284.0,15.8268,15.8662,15.8268,15.8465,543284.0
2017-09-21 09:30:00,16.03,16.03,15.91,15.93,442064.0,15.8169,15.8169,15.6985,15.7182,442064.0
2017-09-21 09:40:00,15.94,15.94,15.89,15.9,480168.0,15.7281,15.7281,15.6788,15.6886,480168.0
2017-09-21 09:50:00,15.92,15.92,15.82,15.86,236308.0,15.7084,15.7084,15.6097,15.6492,236308.0
2017-09-21 10:00:00,15.85,15.88,15.81,15.83,242148.0,15.6393,15.6689,15.5998,15.6196,242148.0
2017-09-21 10:10:00,15.85,15.88,15.83,15.83,131176.0,15.6393,15.6689,15.6196,15.6196,131176.0
2017-09-21 10:20:00,15.84,15.84,15.75,15.79,319576.0,15.6294,15.6294,15.5406,15.5801,319576.0
2017-09-21 10:30:00,15.78,15.81,15.77,15.79,191764.0,15.5702,15.5998,15.5604,15.5801,191764.0
2017-09-21 10:40:00,15.78,15.81,15.74,15.81,255592.0,15.5702,15.5998,15.5308,15.5998,255592.0
2017-09-21 10:50:00,15.82,15.86,15.82,15.85,195796.0,15.6097,15.6492,15.6097,15.6393,195796.0
2017-09-21 11:00:00,15.86,15.87,15.85,15.87,95400.0,15.6492,15.659,15.6393,15.659,95400.0
2017-09-21 11:10:00,15.87,15.9,15.87,15.89,93156.0,15.659,15.6886,15.659,15.6788,93156.0
2017-09-21 11:20:00,15.89,15.93,15.89,15.91,70664.0,15.6788,15.7182,15.6788,15.6985,70664.0
2017-09-21 11:30:00,15.9,15.93,15.89,15.89,63760.0,15.6886,15.7182,15.6788,15.6788,63760.0
2017-09-21 11:40:00,15.9,15.92,15.9,15.91,55200.0,15.6886,15.7084,15.6886,15.6985,55200.0
2017-09-21 11:50:00,15.91,15.91,15.9,15.91,33200.0,15.6985,15.6985,15.6886,15.6985,33200.0
2017-09-21 12:00:00,15.91,15.93,15.9,15.93,14000.0,15.6985,15.7182,15.6886,15.7182,14000.0
2017-09-21 12:10:00,15.93,15.95,15.93,15.95,29096.0,15.7182,15.738,15.7182,15.738,29096.0
2017-09-21 12:20:00,15.94,15.95,15.93,15.93,13204.0,15.7281,15.738,15.7182,15.7182,13204.0
2017-09-21 12:30:00,15.93,15.93,15.92,15.92,52400.0,15.7182,15.7182,15.7084,15.7084,52400.0
2017-09-21 12:40:00,15.92,15.92,15.88,15.92,60296.0,15.7084,15.7084,15.6689,15.7084,60296.0
2017-09-21 12:50:00,15.93,15.94,15.93,15.93,61724.0,15.7182,15.7281,15.7182,15.7182,61724.0
2017-09-21 13:00:00,15.94,15.97,15.93,15.97,45928.0,15.7281,15.7577,15.7182,15.7577,45928.0
2017-09-21 13:10:00,15.96,15.99,15.96,15.98,65748.0,15.7478,15.7774,15.7478,15.7676,65748.0
2017-09-21 13:20:00,15.98,15.98,15.96,15.96,44248.0,15.7676,15.7676,15.7478,15.7478,44248.0
2017-09-21 13:30:00,15.96,15.96,15.95,15.96,24600.0,15.7478,15.7478,15.738,15.7478,24600.0
2017-09-21 13:40:00,15.96,15.98,15.95,15.95,38400.0,15.7478,15.7676,15.738,15.738,38400.0
2017-09-21 13:50:00,15.96,15.97,15.95,15.96,15200.0,15.7478,15.7577,15.738,15.7478,15200.0
2017-09-21 14:00:00,15.97,15.97,15.95,15.96,35172.0,15.7577,15.7577,15.738,15.7478,35172.0
2017-09-21 14:10:00,15.96,15.97,15.94,15.94,18000.0,15.7478,15.7577,15.7281,15.7281,18000.0
2017-09-21 14:20:00,15.94,15.95,15.93,15.93,39600.0,15.7281,15.738,15.7182,15.7182,39600.0
2017-09-21 14:30:00,15.92,15.93,15.91,15.92,11000.0,15.7084,15.7182,15.6985,15.7084,11000.0
2017-09-21 14:40:00,15.92,15.92,15.88,15.9,56500.0,15.7084,15.7084,15.6689,15.6886,56500.0
2017-09-21 14:50:00,15.9,15.92,15.9,15.92,43692.0,15.6886,15.7084,15.6886,15.7084,43692.0
2017-09-21 15:00:00,15.92,15.93,15.92,15.93,108404.0,15.7084,15.7182,15.7084,15.7182,108404.0
2017-09-21 15:10:00,15.92,15.93,15.9,15.9,15300.0,15.7084,15.7182,15.6886,15.6886,15300.0
2017-09-21 15:20:00,15.9,15.93,15.9,15.92,19744.0,15.6886,15.7182,15.6886,15.7084,19744.0
2017-09-21 15:30:00,15.93,15.94,15.92,15.93,35576.0,15.7182,15.7281,15.7084,15.7182,35576.0
2017-09-21 15:40:00,15.93,15.93,15.88,15.89,111884.0,15.7182,15.7182,15.6689,15.6788,111884.0
2017-09-21 15:50:00,15.89,15.89,15.85,15.85,264068.0,15.6788,15.6788,15.6393,15.6393,264068.0
2017-09-22 09:30:00,15.75,15.82,15.74,15.81,184252.0,15.5406,15.6097,15.5308,15.5998,184252.0
2017-09-22 09:40:00,15.81,15.85,15.81,15.81,139308.0,15.5998,15.6393,15.5998,15.5998,139308.0
2017-09-22 09:50:00,15.81,15.83,15.78,15.78,152812.0,15.5998,15.6196,15.5702,15.5702,152812.0
2017-09-22 10:00:00,15.78,15.86,15.78,15.85,114700.0,15.5702,15.6492,15.5702,15.6393,114700.0
2017-09-22 10:10:00,15.85,15.86,15.84,15.85,114504.0,15.6393,15.6492,15.6294,15.6393,114504.0
2017-09-22 10:20:00,15.85,15.86,15.82,15.84,66868.0,15.6393,15.6492,15.6097,15.6294,66868.0
2017-09-22 10:30:00,15.83,15.85,15.81,15.84,99400.0,15.6196,15.6393,15.5998,15.6294,99400.0
2017-09-22 10:40:00,15.84,15.85,15.8,15.8,117804.0,15.6294,15.6393,15.59,15.59,117804.0
2017-09-22 10:50:00,15.8,15.82,15.76,15.76,22964.0,15.59,15.6097,15.5505,15.5505,22964.0
2017-09-22 11:00:00,15.76,15.79,15.76,15.78,49264.0,15.5505,15.5801,15.5505,15.5702,49264.0
2017-09-22 11:10:00,15.78,15.79,15.77,15.77,23152.0,15.5702,15.5801,15.5604,15.5604,23152.0
2017-09-22 11:20:00,15.77,15.79,15.77,15.77,45200.0,15.5604,15.5801,15.5604,15.5604,45200.0
2017-09-22 11:30:00,15.76,15.79,15.76,15.79,43896.0,15.5505,15.5801,15.5505,15.5801,43896.0
2017-09-22 11:40:00,15.79,15.79,15.78,15.78,36652.0,15.5801,15.5801,15.5702,15.5702,36652.0
2017-09-22 11:50:00,15.78,15.8,15.76,15.8,23992.0,15.5702,15.59,15.5505,15.59,23992.0
2017-09-22 12:00:00,15.79,15.8,15.78,15.79,10400.0,15.5801,15.59,15.5702,15.5801,10400.0
2017-09-22 12:10:00,15.79,15.8,15.78,15.78,8320.0,15.5801,15.59,15.5702,15.5702,8320.0
2017-09-22 12:20:00,15.77,15.79,15.77,15.79,30800.0,15.5604,15.5801,15.5604,15.5801,30800.0
2017-09-22 12:30:00,15.79,15.8,15.79,15.79,11600.0,15.5801,15.59,15.5801,15.5801,11600.0
2017-09-22 12:40:00,15.8,15.81,15.8,15.8,3440.0,15.59,15.5998,15.59,15.59,3440.0
2017-09-22 12:50:00,15.8,15.81,15.77,15.78,35772.0,15.59,15.5998,15.5604,15.5702,35772.0
2017-09-22 13:00:00,15.78,15.78,15.78,15.78,14516.0,15.5702,15.5702,15.5702,15.5702,14516.0
2017-09-22 13:10:00,15.78,15.78,15.72,15.74,101852.0,15.5702,15.5702,15.511,15.5308,101852.0
2017-09-22 13:20:00,15.75,15.77,15.75,15.77,18400.0,15.5406,15.5604,15.5406,15.5604,18400.0
2017-09-22 13:30:00,15.76,15.78,15.76,15.77,5200.0,15.5505,15.5702,15.5505,15.5604,5200.0
2017-09-22 13:40:00,15.78,15.78,15.78,15.78,12000.0,15.5702,15.5702,15.5702,15.5702,12000.0
2017-09-22 13:50:00,15.77,15.8,15.77,15.79,22400.0,15.5604,15.59,15.5604,15.5801,22400.0
2017-09-22 14:00:00,15.79,15.79,15.78,15.78,19880.0,15.5801,15.5801,15.5702,15.5702,19880.0
2017-09-22 14:10:00,15.78,15.8,15.78,15.8,13920.0,15.5702,15.59,15.5702,15.59,13920.0
2017-09-22 14:20:00,15.81,15.81,15.81,15.81,30200.0,15.5998,15.5998,15.5998,15.5998,30200.0
2017-09-22 14:30:00,15.8,15.81,15.8,15.81,20000.0,15.59,15.5998,15.59,15.5998,20000.0
2017-09-22 14:40:00,15.81,15.81,15.8,15.81,22052.0,15.5998,15.5998,15.59,15.5998,22052.0
2017-09-22 14:50:00,15.81,15.81,15.81,15.81,18088.0,15.5998,15.5998,15.5998,15.5998,18088.0
2017-09-22 15:00:00,15.81,15.82,15.8,15.8,67960.0,15.5998,15.6097,15.59,15.59,67960.0
2017-09-22 15:10:00,15.8,15.81,15.8,15.81,107628.0,15.59,15.5998,15.59,15.5998,107628.0
2017-09-22 15:20:00,15.81,15.81,15.79,15.8,70240.0,15.5998,15.5998,15.5801,15.59,70240.0
2017-09-22 15:30:00,15.8,15.81,15.8,15.8,171464.0,15.59,15.5998,15.59,15.59,171464.0
2017-09-22 15:40:00,15.81,15.83,15.81,15.83,123900.0,15.5998,15.6196,15.5998,15.6196,123900.0
2017-09-22 15:50:00,15.83,15.85,15.82,15.83,362464.0,15.6196,15.6393,15.6097,15.6196,362464.0
2017-09-25 09:30:00,15.69,15.7,15.57,15.61,556296.0,15.4814,15.4913,15.363,15.4025,556296.0
2017-09-25 09:40:00,15.6,15.64,15.59,15.59,256540.0,15.3926,15.4321,15.3828,15.3828,256540.0
2017-09-25 09:50:00,15.58,15.65,15.58,15.61,113528.0,15.3729,15.442,15.3729,15.4025,113528.0
2017-09-25 10:00:00,15.61,15.68,15.58,15.67,107024.0,15.4025,15.4716,15.3729,15.4617,107024.0
2017-09-25 10:10:00,15.68,15.71,15.67,15.68,89672.0,15.4716,15.5012,15.4617,15.4716,89672.0
2017-09-25 10:20:00,15.68,15.68,15.6,15.63,79340.0,15.4716,15.4716,15.3926,15.4222,79340.0
2017-09-25 10:30:00,15.62,15.62,15.49,15.51,267708.0,15.4124,15.4124,15.2841,15.3038,267708.0
2017-09-25 10:40:00,15.5,15.54,15.48,15.51,190696.0,15.2939,15.3334,15.2742,15.3038,190696.0
2017-09-25 10:50:00,15.5,15.5,15.43,15.45,353356.0,15.2939,15.2939,15.2249,15.2446,353356.0
2017-09-25 11:00:00,15.45,15.46,15.39,15.43,351944.0,15.2446,15.2545,15.1854,15.2249,351944.0
2017-09-25 11:10:00,15.43,15.49,15.43,15.48,215500.0,15.2249,15.2841,15.2249,15.2742,215500.0
2017-09-25 11:20:00,15.49,15.51,15.45,15.5,183132.0,15.2841,15.3038,15.2446,15.2939,183132.0
2017-09-25 11:30:00,15.49,15.51,15.47,15.47,112784.0,15.2841,15.3038,15.2643,15.2643,112784.0
2017-09-25 11:40:00,15.47,15.47,15.42,15.46,94024.0,15.2643,15.2643,15.215,15.2545,94024.0
2017-09-25 11:50:00,15.45,15.46,15.42,15.44,118516.0,15.2446,15.2545,15.215,15.2347,118516.0
2017-09-25 12:00:00,15.44,15.44,15.4,15.4,61600.0,15.2347,15.2347,15.1953,15.1953,61600.0
2017-09-25 12:10:00,15.4,15.4,15.36,15.37,190168.0,15.1953,15.1953,15.1558,15.1657,190168.0
2017-09-25 12:20:00,15.36,15.41,15.35,15.4,130940.0,15.1558,15.2051,15.1459,15.1953,130940.0
2017-09-25 12:30:00,15.4,15.43,15.4,15.43,52488.0,15.1953,15.2249,15.1953,15.2249,52488.0
2017-09-25 12:40:00,15.43,15.46,15.42,15.44,40328.0,15.2249,15.2545,15.215,15.2347,40328.0
2017-09-25 12:50:00,15.44,15.48,15.44,15.46,112012.0,15.2347,15.2742,15.2347,15.2545,112012.0
2017-09-25 13:00:00,15.45,15.47,15.45,15.45,44460.0,15.2446,15.2643,15.2446,15.2446,44460.0
2017-09-25 13:10:00,15.46,15.47,15.45,15.47,38404.0,15.2545,15.2643,15.2446,15.2643,38404.0
2017-09-25 13:20:00,15.47,15.48,15.44,15.44,22944.0,15.2643,15.2742,15.2347,15.2347,22944.0
2017-09-25 13:30:00,15.43,15.47,15.42,15.47,83548.0,15.2249,15.2643,15.215,15.2643,83548.0
2017-09-25 13:40:00,15.47,15.48,15.45,15.45,50004.0,15.2643,15.2742,15.2446,15.2446,50004.0
2017-09-25 13:50:00,15.46,15.47,15.45,15.45,20136.0,15.2545,15.2643,15.2446,15.2446,20136.0
2017-09-25 14:00:00,15.45,15.46,15.42,15.43,52476.0,15.2446,15.2545,15.215,15.2249,52476.0
2017-09-25 14:10:00,15.43,15.43,15.41,15.43,21968.0,15.2249,15.2249,15.2051,15.2249,21968.0
2017-09-25 14:20:00,15.42,15.42,15.37,15.37,63300.0,15.215,15.215,15.1657,15.1657,63300.0
2017-09-25 14:30:00,15.38,15.38,15.33,15.36,153524.0,15.1755,15.1755,15.1262,15.1558,153524.0
2017-09-25 14:40:00,15.35,15.38,15.35,15.37,22400.0,15.1459,15.1755,15.1459,15.1657,22400.0
2017-09-25 14:50:00,15.36,15.41,15.36,15.41,48000.0,15.1558,15.2051,15.1558,15.2051,48000.0
2017-09-25 15:00:00,15.4,15.42,15.38,15.41,107288.0,15.1953,15.215,15.1755,15.2051,107288.0
2017-09-25 15:10:00,15.41,15.42,15.39,15.4,156396.0,15.2051,15.215,15.1854,15.1953,156396.0
2017-09-25 15:20:00,15.4,15.45,15.39,15.44,64940.0,15.1953,15.2446,15.1854,15.2347,64940.0
2017-09-25 15:30:00,15.44,15.46,15.44,15.44,124656.0,15.2347,15.2545,15.2347,15.2347,124656.0
2017-09-25 15:40:00,15.44,15.49,15.42,15.49,199024.0,15.2347,15.2841,15.215,15.2841,199024.0
2017-09-25 15:50:00,15.48,15.49,15.46,15.49,540400.0,15.2742,15.2841,15.2545,15.2841,540400.0
2017-09-26 09:30:00,15.64,15.69,15.62,15.68,527388.0,15.4321,15.4814,15.4124,15.4716,527388.0
2017-09-26 09:40:00,15.68,15.71,15.66,15.66,163288.0,15.4716,15.5012,15.4518,15.4518,163288.0
2017-09-26 09:50:00,15.66,15.68,15.62,15.64,183708.0,15.4518,15.4716,15.4124,15.4321,183708.0
2017-09-26 10:00:00,15.64,15.69,15.64,15.66,60024.0,15.4321,15.4814,15.4321,15.4518,60024.0
2017-09-26 10:10:00,15.67,15.7,15.67,15.67,112292.0,15.4617,15.4913,15.4617,15.4617,112292.0
2017-09-26 10:20:00,15.67,15.69,15.63,15.63,93544.0,15.4617,15.4814,15.4222,15.4222,93544.0
2017-09-26 10:30:00,15.65,15.65,15.59,15.62,99536.0,15.442,15.442,15.3828,15.4124,99536.0
2017-09-26 10:40:00,15.62,15.63,15.59,15.59,25556.0,15.4124,15.4222,15.3828,15.3828,25556.0
2017-09-26 10:50:00,15.58,15.62,15.54,15.56,98056.0,15.3729,15.4124,15.3334,15.3531,98056.0
2017-09-26 11:00:00,15.55,15.55,15.49,15.51,88116.0,15.3433,15.3433,15.2841,15.3038,88116.0
2017-09-26 11:10:00,15.51,15.53,15.49,15.52,55940.0,15.3038,15.3235,15.2841,15.3137,55940.0
2017-09-26 11:20:00,15.53,15.54,15.46,15.49,95944.0,15.3235,15.3334,15.2545,15.2841,95944.0
2017-09-26 11:30:00,15.49,15.52,15.49,15.52,32116.0,15.2841,15.3137,15.2841,15.3137,32116.0
2017-09-26 11:40:00,15.53,15.53,15.51,15.52,90800.0,15.3235,15.3235,15.3038,15.3137,90800.0
2017-09-26 11:50:00,15.52,15.53,15.49,15.53,50560.0,15.3137,15.3235,15.2841,15.3235,50560.0
2017-09-26 12:00:00,15.53,15.58,15.53,15.56,187996.0,15.3235,15.3729,15.3235,15.3531,187996.0
2017-09-26 12:10:00,15.56,15.56,15.56,15.56,34400.0,15.3531,15.3531,15.3531,15.3531,34400.0
2017-09-26 12:20:00,15.56,15.56,15.53,15.56,164084.0,15.3531,15.3531,15.3235,15.3531,164084.0
2017-09-26 12:30:00,15.56,15.59,15.53,15.54,80524.0,15.3531,15.3828,15.3235,15.3334,80524.0
2017-09-26 12:40:00,15.53,15.55,15.51,15.55,78716.0,15.3235,15.3433,15.3038,15.3433,78716.0
2017-09-26 12:50:00,15.56,15.57,15.56,15.57,34800.0,15.3531,15.363,15.3531,15.363,34800.0
2017-09-26 13:00:00,15.58,15.61,15.58,15.61,53296.0,15.3729,15.4025,15.3729,15.4025,53296.0
2017-09-26 13:10:00,15.61,15.67,15.6,15.63,290468.0,15.4025,15.4617,15.3926,15.4222,290468.0
2017-09-26 13:20:00,15.64,15.65,15.63,15.65,35600.0,15.4321,15.442,15.4222,15.442,35600.0
2017-09-26 13:30:00,15.65,15.68,15.64,15.66,98188.0,15.442,15.4716,15.4321,15.4518,98188.0
2017-09-26 13:40:00,15.67,15.68,15.65,15.66,30372.0,15.4617,15.4716,15.442,15.4518,30372.0
2017-09-26 13:50:00,15.66,15.67,15.65,15.65,56800.0,15.4518,15.4617,15.442,15.442,56800.0
2017-09-26 14:00:00,15.65,15.66,15.64,15.64,21228.0,15.442,15.4518,15.4321,15.4321,21228.0
2017-09-26 14:10:00,15.64,15.64,15.62,15.62,21160.0,15.4321,15.4321,15.4124,15.4124,21160.0
2017-09-26 14:20:00,15.63,15.65,15.63,15.63,27640.0,15.4222,15.442,15.4222,15.4222,27640.0
2017-09-26 14:30:00,15.63,15.63,15.6,15.61,33176.0,15.4222,15.4222,15.3926,15.4025,33176.0
2017-09-26 14:40:00,15.6,15.62,15.59,15.61,47688.0,15.3926,15.4124,15.3828,15.4025,47688.0
2017-09-26 14:50:00,15.62,15.62,15.6,15.61,33148.0,15.4124,15.4124,15.3926,15.4025,33148.0
2017-09-26 15:00:00,15.61,15.63,15.61,15.63,40220.0,15.4025,15.4222,15.4025,15.4222,40220.0
2017-09-26 15:10:00,15.62,15.63,15.6,15.63,95904.0,15.4124,15.4222,15.3926,15.4222,95904.0
2017-09-26 15:20:00,15.63,15.63,15.63,15.63,116216.0,15.4222,15.4222,15.4222,15.4222,116216.0
2017-09-26 15:30:00,15.63,15.64,15.61,15.63,116572.0,15.4222,15.4321,15.4025,15.4222,116572.0
2017-09-26 15:40:00,15.63,15.63,15.58,15.59,76228.0,15.4222,15.4222,15.3729,15.3828,76228.0
2017-09-26 15:50:00,15.58,15.58,15.54,15.56,418796.0,15.3729,15.3729,15.3334,15.3531,418796.0
2017-09-27 09:30:00,15.73,15.81,15.73,15.8,440276.0,15.5209,15.5998,15.5209,15.59,440276.0
2017-09-27 09:40:00,15.81,15.83,15.78,15.8,450488.0,15.5998,15.6196,15.5702,15.59,450488.0
2017-09-27 09:50:00,15.8,15.8,15.77,15.77,213128.0,15.59,15.59,15.5604,15.5604,213128.0
2017-09-27 10:00:00,15.78,15.8,15.75,15.76,242620.0,15.5702,15.59,15.5406,15.5505,242620.0
2017-09-27 10:10:00,15.75,15.75,15.71,15.74,128924.0,15.5406,15.5406,15.5012,15.5308,128924.0
2017-09-27 10:20:00,15.73,15.75,15.72,15.75,59268.0,15.5209,15.5406,15.511,15.5406,59268.0
2017-09-27 10:30:00,15.74,15.75,15.67,15.67,265056.0,15.5308,15.5406,15.4617,15.4617,265056.0
2017-09-27 10:40:00,15.67,15.74,15.66,15.72,235248.0,15.4617,15.5308,15.4518,15.511,235248.0
2017-09-27 10:50:00,15.72,15.74,15.65,15.69,72720.0,15.511,15.5308,15.442,15.4814,72720.0
2017-09-27 11:00:00,15.69,15.72,15.68,15.72,86908.0,15.4814,15.511,15.4716,15.511,86908.0
2017-09-27 11:10:00,15.72,15.73,15.72,15.72,147880.0,15.511,15.5209,15.511,15.511,147880.0
2017-09-27 11:20:00,15.72,15.76,15.72,15.74,112268.0,15.511,15.5505,15.511,15.5308,112268.0
2017-09-27 11:30:00,15.74,15.74,15.7,15.7,87100.0,15.5308,15.5308,15.4913,15.4913,87100.0
2017-09-27 11:40:00,15.72,15.73,15.71,15.71,59284.0,15.511,15.5209,15.5012,15.5012,59284.0
2017-09-27 11:50:00,15.71,15.72,15.71,15.71,11472.0,15.5012,15.511,15.5012,15.5012,11472.0
2017-09-27 12:00:00,15.71,15.72,15.69,15.7,26416.0,15.5012,15.511,15.4814,15.4913,26416.0
2017-09-27 12:10:00,15.7,15.71,15.69,15.7,20160.0,15.4913,15.5012,15.4814,15.4913,20160.0
2017-09-27 12:20:00,15.7,15.73,15.7,15.73,35320.0,15.4913,15.5209,15.4913,15.5209,35320.0
2017-09-27 12:30:00,15.73,15.73,15.7,15.71,98048.0,15.5209,15.5209,15.4913,15.5012,98048.0
2017-09-27 12:40:00,15.72,15.73,15.72,15.73,12860.0,15.511,15.5209,15.511,15.5209,12860.0
2017-09-27 12:50:00,15.73,15.75,15.73,15.75,46656.0,15.5209,15.5406,15.5209,15.5406,46656.0
2017-09-27 13:00:00,15.75,15.76,15.74,15.75,17000.0,15.5406,15.5505,15.5308,15.5406,17000.0
2017-09-27 13:10:00,15.75,15.76,15.74,15.75,24776.0,15.5406,15.5505,15.5308,15.5406,24776.0
2017-09-27 13:20:00,15.75,15.76,15.74,15.76,20132.0,15.5406,15.5505,15.5308,15.5505,20132.0
2017-09-27 13:30:00,15.76,15.77,15.76,15.76,36160.0,15.5505,15.5604,15.5505,15.5505,36160.0
2017-09-27 13:40:00,15.77,15.78,15.76,15.78,191128.0,15.5604,15.5702,15.5505,15.5702,191128.0
2017-09-27 13:50:00,15.78,15.81,15.78,15.81,63184.0,15.5702,15.5998,15.5702,15.5998,63184.0
2017-09-27 14:00:00,15.81,15.85,15.81,15.84,192216.0,15.5998,15.6393,15.5998,15.6294,192216.0
2017-09-27 14:10:00,15.84,15.92,15.84,15.89,552888.0,15.6294,15.7084,15.6294,15.6788,552888.0
2017-09-27 14:20:00,15.89,15.89,15.88,15.88,260164.0,15.6788,15.6788,15.6689,15.6689,260164.0
2017-09-27 14:30:00,15.89,15.89,15.88,15.88,23180.0,15.6788,15.6788,15.6689,15.6689,23180.0
2017-09-27 14:40:00,15.89,15.9,15.87,15.87,122620.0,15.6788,15.6886,15.659,15.659,122620.0
2017-09-27 14:50:00,15.88,15.89,15.87,15.89,23200.0,15.6689,15.6788,15.659,15.6788,23200.0
2017-09-27 15:00:00,15.89,15.94,15.88,15.94,143836.0,15.6788,15.7281,15.6689,15.7281,143836.0
2017-09-27 15:10:00,15.93,15.96,15.92,15.94,122808.0,15.7182,15.7478,15.7084,15.7281,122808.0
2017-09-27 15:20:00,15.95,15.96,15.94,15.94,53948.0,15.738,15.7478,15.7281,15.7281,53948.0
2017-09-27 15:30:00,15.94,15.96,15.93,15.94,229756.0,15.7281,15.7478,15.7182,15.7281,229756.0
2017-09-27 15:40:00,15.94,15.95,15.9,15.91,113848.0,15.7281,15.738,15.6886,15.6985,113848.0
2017-09-27 15:50:00,15.91,15.91,15.84,15.85,677772.0,15.6985,15.6985,15.6294,15.6393,677772.0
2017-09-28 09:30:00,15.78,15.81,15.7,15.72,652112.0,15.5702,15.5998,15.4913,15.511,652112.0
2017-09-28 09:40:00,15.72,15.77,15.72,15.76,203528.0,15.511,15.5604,15.511,15.5505,203528.0
2017-09-28 09:50:00,15.76,15.79,15.75,15.79,86668.0,15.5505,15.5801,15.5406,15.5801,86668.0
2017-09-28 10:00:00,15.79,15.81,15.76,15.8,98064.0,15.5801,15.5998,15.5505,15.59,98064.0
2017-09-28 10:10:00,15.78,15.79,15.74,15.76,199476.0,15.5702,15.5801,15.5308,15.5505,199476.0
2017-09-28 10:20:00,15.76,15.84,15.76,15.84,90076.0,15.5505,15.6294,15.5505,15.6294,90076.0
2017-09-28 10:30:00,15.83,15.83,15.81,15.82,41084.0,15.6196,15.6196,15.5998,15.6097,41084.0
2017-09-28 10:40:00,15.83,15.86,15.82,15.82,152292.0,15.6196,15.6492,15.6097,15.6097,152292.0
2017-09-28 10:50:00,15.82,15.83,15.8,15.8,134156.0,15.6097,15.6196,15.59,15.59,134156.0
2017-09-28 11:00:00,15.8,15.8,15.78,15.78,130260.0,15.59,15.59,15.5702,15.5702,130260.0
2017-09-28 11:10:00,15.8,15.8,15.76,15.77,108776.0,15.59,15.59,15.5505,15.5604,108776.0
2017-09-28 11:20:00,15.78,15.8,15.78,15.8,161652.0,15.5702,15.59,15.5702,15.59,161652.0
2017-09-28 11:30:00,15.81,15.81,15.78,15.81,129004.0,15.5998,15.5998,15.5702,15.5998,129004.0
2017-09-28 11:40:00,15.81,15.81,15.78,15.78,64804.0,15.5998,15.5998,15.5702,15.5702,64804.0
2017-09-28 11:50:00,15.78,15.78,15.76,15.77,36772.0,15.5702,15.5702,15.5505,15.5604,36772.0
2017-09-28 12:00:00,15.77,15.79,15.76,15.78,38908.0,15.5604,15.5801,15.5505,15.5702,38908.0
2017-09-28 12:10:00,15.79,15.82,15.79,15.81,176424.0,15.5801,15.6097,15.5801,15.5998,176424.0
2017-09-28 12:20:00,15.81,15.81,15.79,15.8,27600.0,15.5998,15.5998,15.5801,15.59,27600.0
2017-09-28 12:30:00,15.8,15.8,15.78,15.78,6400.0,15.59,15.59,15.5702,15.5702,6400.0
2017-09-28 12:40:00,15.78,15.78,15.76,15.78,57540.0,15.5702,15.5702,15.5505,15.5702,57540.0
2017-09-28 12:50:00,15.78,15.8,15.77,15.8,33824.0,15.5702,15.59,15.5604,15.59,33824.0
2017-09-28 13:00:00,15.8,15.8,15.77,15.79,43856.0,15.59,15.59,15.5604,15.5801,43856.0
2017-09-28 13:10:00,15.78,15.79,15.78,15.79,6800.0,15.5702,15.5801,15.5702,15.5801,6800.0
2017-09-28 13:20:00,15.8,15.81,15.8,15.81,36600.0,15.59,15.5998,15.59,15.5998,36600.0
2017-09-28 13:30:00,15.81,15.81,15.81,15.81,75120.0,15.5998,15.5998,15.5998,15.5998,75120.0
2017-09-28 13:40:00,15.81,15.83,15.81,15.83,17644.0,15.5998,15.6196,15.5998,15.6196,17644.0
2017-09-28 13:50:00,15.83,15.85,15.83,15.83,20000.0,15.6196,15.6393,15.6196,15.6196,20000.0
2017-09-28 14:00:00,15.84,15.84,15.83,15.83,26800.0,15.6294,15.6294,15.6196,15.6196,26800.0
2017-09-28 14:10:00,15.82,15.83,15.82,15.82,23560.0,15.6097,15.6196,15.6097,15.6097,23560.0
2017-09-28 14:20:00,15.81,15.81,15.79,15.79,18904.0,15.5998,15.5998,15.5801,15.5801,18904.0
2017-09-28 14:30:00,15.78,15.8,15.78,15.79,15040.0,15.5702,15.59,15.5702,15.5801,15040.0
2017-09-28 14:40:00,15.78,15.8,15.78,15.79,61304.0,15.5702,15.59,15.5702,15.5801,61304.0
2017-09-28 14:50:00,15.79,15.81,15.79,15.8,89748.0,15.5801,15.5998,15.5801,15.59,89748.0
2017-09-28 15:00:00,15.8,15.81,15.79,15.8,60000.0,15.59,15.5998,15.5801,15.59,60000.0
2017-09-28 15:10:00,15.8,15.81,15.79,15.79,28400.0,15.59,15.5998,15.5801,15.5801,28400.0
2017-09-28 15:20:00,15.79,15.79,15.76,15.77,68792.0,15.5801,15.5801,15.5505,15.5604,68792.0
2017-09-28 15:30:00,15.77,15.78,15.76,15.77,54480.0,15.5604,15.5702,15.5505,15.5604,54480.0
2017-09-28 15:40:00,15.78,15.79,15.77,15.79,91120.0,15.5702,15.5801,15.5604,15.5801,91120.0
2017-09-28 15:50:00,15.79,15.84,15.79,15.83,712316.0,15.5801,15.6294,15.5801,15.6196,712316.0
2017-09-29 09:30:00,15.89,15.94,15.88,15.92,448696.0,15.6788,15.7281,15.6689,15.7084,448696.0
2017-09-29 09:40:00,15.91,15.93,15.89,15.9,170940.0,15.6985,15.7182,15.6788,15.6886,170940.0
2017-09-29 09:50:00,15.91,15.91,15.84,15.84,274964.0,15.6985,15.6985,15.6294,15.6294,274964.0
2017-09-29 10:00:00,15.83,15.9,15.81,15.9,231612.0,15.6196,15.6886,15.5998,15.6886,231612.0
2017-09-29 10:10:00,15.9,15.9,15.87,15.87,16996.0,15.6886,15.6886,15.659,15.659,16996.0
2017-09-29 10:20:00,15.87,15.92,15.87,15.9,15368.0,15.659,15.7084,15.659,15.6886,15368.0
2017-09-29 10:30:00,15.89,15.95,15.89,15.95,154244.0,15.6788,15.738,15.6788,15.738,154244.0
2017-09-29 10:40:00,15.94,15.95,15.92,15.92,61528.0,15.7281,15.738,15.7084,15.7084,61528.0
2017-09-29 10:50:00,15.92,15.94,15.92,15.94,24260.0,15.7084,15.7281,15.7084,15.7281,24260.0
2017-09-29 11:00:00,15.93,15.94,15.92,15.94,100128.0,15.7182,15.7281,15.7084,15.7281,100128.0
2017-09-29 11:10:00,15.93,16.0,15.93,15.99,231492.0,15.7182,15.7873,15.7182,15.7774,231492.0
2017-09-29 11:20:00,16.0,16.03,15.99,16.01,231332.0,15.7873,15.8169,15.7774,15.7972,231332.0
2017-09-29 11:30:00,16.01,16.02,15.99,16.0,144984.0,15.7972,15.807,15.7774,15.7873,144984.0
2017-09-29 11:40:00,15.99,16.0,15.98,15.99,51540.0,15.7774,15.7873,15.7676,15.7774,51540.0
2017-09-29 11:50:00,16.0,16.02,16.0,16.02,186576.0,15.7873,15.807,15.7873,15.807,186576.0
2017-09-29 12:00:00,16.02,16.04,16.01,16.02,138904.0,15.807,15.8268,15.7972,15.807,138904.0
2017-09-29 12:10:00,16.02,16.04,16.01,16.02,60176.0,15.807,15.8268,15.7972,15.807,60176.0
2017-09-29 12:20:00,16.03,16.05,16.03,16.05,54944.0,15.8169,15.8366,15.8169,15.8366,54944.0
2017-09-29 12:30:00,16.05,16.06,16.04,16.05,34220.0,15.8366,15.8465,15.8268,15.8366,34220.0
2017-09-29 12:40:00,16.05,16.07,16.05,16.07,72956.0,15.8366,15.8564,15.8366,15.8564,72956.0
2017-09-29 12:50:00,16.07,16.08,16.06,16.08,34012.0,15.8564,15.8662,15.8465,15.8662,34012.0
2017-09-29 13:00:00,16.08,16.08,16.07,16.08,56812.0,15.8662,15.8662,15.8564,15.8662,56812.0
2017-09-29 13:10:00,16.07,16.07,16.05,16.05,29600.0,15.8564,15.8564,15.8366,15.8366,29600.0
2017-09-29 13:20:00,16.06,16.06,16.05,16.05,28720.0,15.8465,15.8465,15.8366,15.8366,28720.0
2017-09-29 13:30:00,16.05,16.07,16.04,16.07,114240.0,15.8366,15.8564,15.8268,15.8564,114240.0
2017-09-29 13:40:00,16.07,16.07,16.05,16.05,44200.0,15.8564,15.8564,15.8366,15.8366,44200.0
2017-09-29 13:50:00,16.05,16.06,16.04,16.05,83000.0,15.8366,15.8465,15.8268,15.8366,83000.0
2017-09-29 14:00:00,16.06,16.06,16.03,16.03,45980.0,15.8465,15.8465,15.8169,15.8169,45980.0
2017-09-29 14:10:00,16.03,16.04,16.03,16.04,23568.0,15.8169,15.8268,15.8169,15.8268,23568.0
2017-09-29 14:20:00,16.04,16.05,16.04,16.05,20136.0,15.8268,15.8366,15.8268,15.8366,20136.0
2017-09-29 14:30:00,16.05,16.06,16.04,16.05,28472.0,15.8366,15.8465,15.8268,15.8366,28472.0
2017-09-29 14:40:00,16.05,16.05,16.02,16.04,103492.0,15.8366,15.8366,15.807,15.8268,103492.0
2017-09-29 14:50:00,16.04,16.05,16.04,16.04,25248.0,15.8268,15.8366,15.8268,15.8268,25248.0
2017-09-29 15:00:00,16.04,16.05,16.03,16.04,23048.0,15.8268,15.8366,15.8169,15.8268,23048.0
2017-09-29 15:10:00,16.04,16.04,16.02,16.03,45548.0,15.8268,15.8268,15.807,15.8169,45548.0
2017-09-29 15:20:00,16.03,16.05,16.03,16.04,218136.0,15.8169,15.8366,15.8169,15.8268,218136.0
2017-09-29 15:30:00,16.03,16.03,16.02,16.03,99324.0,15.8169,15.8169,15.807,15.8169,99324.0
2017-09-29 15:40:00,16.03,16.04,16.02,16.03,120628.0,15.8169,15.8268,15.807,15.8169,120628.0
2017-09-29 15:50:00,16.03,16.08,16.03,16.06,457032.0,15.8169,15.8662,15.8169,15.8465,457032.0
2017-10-02 09:30:00,16.11,16.16,16.11,16.14,338932.0,15.8958,15.9452,15.8958,15.9254,338932.0
2017-10-02 09:40:00,16.15,16.16,16.12,16.13,190784.0,15.9353,15.9452,15.9057,15.9156,190784.0
2017-10-02 09:50:00,16.12,16.18,16.11,16.18,104296.0,15.9057,15.9649,15.8958,15.9649,104296.0
2017-10-02 10:00:00,16.18,16.2,16.15,16.17,302056.0,15.9649,15.9846,15.9353,15.955,302056.0
2017-10-02 10:10:00,16.17,16.22,16.16,16.19,127884.0,15.955,16.0044,15.9452,15.9748,127884.0
2017-10-02 10:20:00,16.19,16.21,16.18,16.18,89824.0,15.9748,15.9945,15.9649,15.9649,89824.0
2017-10-02 10:30:00,16.18,16.2,16.17,16.19,115148.0,15.9649,15.9846,15.955,15.9748,115148.0
2017-10-02 10:40:00,16.19,16.21,16.17,16.21,57136.0,15.9748,15.9945,15.955,15.9945,57136.0
2017-10-02 10:50:00,16.2,16.2,16.16,16.16,68416.0,15.9846,15.9846,15.9452,15.9452,68416.0
2017-10-02 11:00:00,16.16,16.18,16.15,16.15,62464.0,15.9452,15.9649,15.9353,15.9353,62464.0
2017-10-02 11:10:00,16.15,16.18,16.15,16.16,62048.0,15.9353,15.9649,15.9353,15.9452,62048.0
2017-10-02 11:20:00,16.16,16.16,16.13,16.14,66824.0,15.9452,15.9452,15.9156,15.9254,66824.0
2017-10-02 11:30:00,16.14,16.14,16.09,16.11,132148.0,15.9254,15.9254,15.8761,15.8958,132148.0
2017-10-02 11:40:00,16.11,16.11,16.03,16.03,198480.0,15.8958,15.8958,15.8169,15.8169,198480.0
2017-10-02 11:50:00,16.04,16.06,15.99,15.99,162792.0,15.8268,15.8465,15.7774,15.7774,162792.0
2017-10-02 12:00:00,15.98,16.0,15.94,16.0,249772.0,15.7676,15.7873,15.7281,15.7873,249772.0
2017-10-02 12:10:00,15.99,16.0,15.97,16.0,44976.0,15.7774,15.7873,15.7577,15.7873,44976.0
2017-10-02 12:20:00,16.01,16.04,16.01,16.03,140604.0,15.7972,15.8268,15.7972,15.8169,140604.0
2017-10-02 12:30:00,16.03,16.05,16.03,16.04,50272.0,15.8169,15.8366,15.8169,15.8268,50272.0
2017-10-02 12:40:00,16.03,16.05,16.03,16.04,153672.0,15.8169,15.8366,15.8169,15.8268,153672.0
2017-10-02 12:50:00,16.04,16.06,16.03,16.06,67512.0,15.8268,15.8465,15.8169,15.8465,67512.0
2017-10-02 13:00:00,16.05,16.07,16.05,16.06,19308.0,15.8366,15.8564,15.8366,15.8465,19308.0
2017-10-02 13:10:00,16.05,16.07,16.05,16.07,26256.0,15.8366,15.8564,15.8366,15.8564,26256.0
2017-10-02 13:20:00,16.07,16.07,16.05,16.06,10400.0,15.8564,15.8564,15.8366,15.8465,10400.0
2017-10-02 13:30:00,16.06,16.06,16.05,16.05,48124.0,15.8465,15.8465,15.8366,15.8366,48124.0
2017-10-02 13:40:00,16.05,16.06,16.04,16.05,37468.0,15.8366,15.8465,15.8268,15.8366,37468.0
2017-10-02 13:50:00,16.05,16.06,16.05,16.06,60588.0,15.8366,15.8465,15.8366,15.8465,60588.0
2017-10-02 14:00:00,16.06,16.07,16.05,16.06,35540.0,15.8465,15.8564,15.8366,15.8465,35540.0
2017-10-02 14:10:00,16.06,16.06,16.04,16.04,7800.0,15.8465,15.8465,15.8268,15.8268,7800.0
2017-10-02 14:20:00,16.04,16.08,16.04,16.08,32752.0,15.8268,15.8662,15.8268,15.8662,32752.0
2017-10-02 14:30:00,16.09,16.11,16.08,16.09,56112.0,15.8761,15.8958,15.8662,15.8761,56112.0
2017-10-02 14:40:00,16.09,16.09,16.05,16.06,58800.0,15.8761,15.8761,15.8366,15.8465,58800.0
2017-10-02 14:50:00,16.06,16.07,16.06,16.07,60012.0,15.8465,15.8564,15.8465,15.8564,60012.0
2017-10-02 15:00:00,16.07,16.08,16.06,16.08,96816.0,15.8564,15.8662,15.8465,15.8662,96816.0
2017-10-02 15:10:00,16.08,16.08,16.04,16.06,64392.0,15.8662,15.8662,15.8268,15.8465,64392.0
2017-10-02 15:20:00,16.07,16.08,16.07,16.07,30868.0,15.8564,15.8662,15.8564,15.8564,30868.0
2017-10-02 15:30:00,16.07,16.08,16.06,16.07,122948.0,15.8564,15.8662,15.8465,15.8564,122948.0
2017-10-02 15:40:00,16.08,16.08,16.05,16.07,143416.0,15.8662,15.8662,15.8366,15.8564,143416.0
2017-10-02 15:50:00,16.07,16.09,16.07,16.08,468964.0,15.8564,15.8761,15.8564,15.8662,468964.0
2017-10-03 09:30:00,16.12,16.16,16.11,16.15,269284.0,15.9057,15.9452,15.8958,15.9353,269284.0
2017-10-03 09:40:00,16.16,16.19,16.11,16.19,303600.0,15.9452,15.9748,15.8958,15.9748,303600.0
2017-10-03 09:50:00,16.18,16.19,16.16,16.16,168944.0,15.9649,15.9748,15.9452,15.9452,168944.0
2017-10-03 10:00:00,16.17,16.17,16.15,16.15,95196.0,15.955,15.955,15.9353,15.9353,95196.0
2017-10-03 10:10:00,16.15,16.16,16.06,16.1,191104.0,15.9353,15.9452,15.8465,15.886,191104.0
2017-10-03 10:20:00,16.09,16.11,16.08,16.1,71200.0,15.8761,15.8958,15.8662,15.886,71200.0
2017-10-03 10:30:00,16.1,16.14,16.09,16.14,99644.0,15.886,15.9254,15.8761,15.9254,99644.0
2017-10-03 10:40:00,16.15,16.15,16.11,16.13,45148.0,15.9353,15.9353,15.8958,15.9156,45148.0
2017-10-03 10:50:00,16.14,16.15,16.11,16.14,26080.0,15.9254,15.9353,15.8958,15.9254,26080.0
2017-10-03 11:00:00,16.13,16.14,16.12,16.12,94468.0,15.9156,15.9254,15.9057,15.9057,94468.0
2017-10-03 11:10:00,16.12,16.12,16.1,16.11,17432.0,15.9057,15.9057,15.886,15.8958,17432.0
2017-10-03 11:20:00,16.13,16.15,16.12,16.13,40820.0,15.9156,15.9353,15.9057,15.9156,40820.0
2017-10-03 11:30:00,16.14,16.14,16.11,16.12,32168.0,15.9254,15.9254,15.8958,15.9057,32168.0
2017-10-03 11:40:00,16.12,16.13,16.11,16.12,70236.0,15.9057,15.9156,15.8958,15.9057,70236.0
2017-10-03 11:50:00,16.12,16.12,16.11,16.12,44028.0,15.9057,15.9057,15.8958,15.9057,44028.0
2017-10-03 12:00:00,16.12,16.14,16.12,16.14,13064.0,15.9057,15.9254,15.9057,15.9254,13064.0
2017-10-03 12:10:00,16.15,16.16,16.15,16.15,24252.0,15.9353,15.9452,15.9353,15.9353,24252.0
2017-10-03 12:20:00,16.15,16.16,16.14,16.14,38120.0,15.9353,15.9452,15.9254,15.9254,38120.0
2017-10-03 12:30:00,16.15,16.16,16.14,16.15,141500.0,15.9353,15.9452,15.9254,15.9353,141500.0
2017-10-03 12:40:00,16.15,16.15,16.13,16.13,62420.0,15.9353,15.9353,15.9156,15.9156,62420.0
2017-10-03 12:50:00,16.13,16.14,16.13,16.14,50448.0,15.9156,15.9254,15.9156,15.9254,50448.0
2017-10-03 13:00:00,16.14,16.15,16.13,16.13,53400.0,15.9254,15.9353,15.9156,15.9156,53400.0
2017-10-03 13:10:00,16.13,16.14,16.13,16.13,21520.0,15.9156,15.9254,15.9156,15.9156,21520.0
2017-10-03 13:20:00,16.13,16.14,16.13,16.14,17600.0,15.9156,15.9254,15.9156,15.9254,17600.0
2017-10-03 13:30:00,16.13,16.14,16.13,16.14,10800.0,15.9156,15.9254,15.9156,15.9254,10800.0
2017-10-03 13:40:00,16.14,16.15,16.14,16.14,39812.0,15.9254,15.9353,15.9254,15.9254,39812.0
2017-10-03 13:50:00,16.14,16.15,16.14,16.14,6000.0,15.9254,15.9353,15.9254,15.9254,6000.0
2017-10-03 14:00:00,16.15,16.15,16.15,16.15,12944.0,15.9353,15.9353,15.9353,15.9353,12944.0
2017-10-03 14:10:00,16.15,16.15,16.15,16.15,13200.0,15.9353,15.9353,15.9353,15.9353,13200.0
2017-10-03 14:20:00,16.15,16.15,16.15,16.15,14900.0,15.9353,15.9353,15.9353,15.9353,14900.0
2017-10-03 14:30:00,16.15,16.15,16.14,16.14,38440.0,15.9353,15.9353,15.9254,15.9254,38440.0
2017-10-03 14:40:00,16.14,16.15,16.14,16.14,56996.0,15.9254,15.9353,15.9254,15.9254,56996.0
2017-10-03 14:50:00,16.14,16.15,16.14,16.15,35064.0,15.9254,15.9353,15.9254,15.9353,35064.0
2017-10-03 15:00:00,16.15,16.15,16.13,16.14,55820.0,15.9353,15.9353,15.9156,15.9254,55820.0
2017-10-03 15:10:00,16.14,16.14,16.13,16.13,70676.0,15.9254,15.9254,15.9156,15.9156,70676.0
2017-10-03 15:20:00,16.13,16.14,16.13,16.14,19600.0,15.9156,15.9254,15.9156,15.9254,19600.0
2017-10-03 15:30:00,16.14,16.17,16.14,16.17,59920.0,15.9254,15.955,15.9254,15.955,59920.0
2017-10-03 15:40:00,16.17,16.17,16.13,16.13,205300.0,15.955,15.955,15.9156,15.9156,205300.0
2017-10-03 15:50:00,16.13,16.16,16.13,16.16,270784.0,15.9156,15.9452,15.9156,15.9452,270784.0
2017-10-04 09:30:00,16.1,16.14,16.09,16.14,237656.0,15.886,15.9254,15.8761,15.9254,237656.0
2017-10-04 09:40:00,16.13,16.14,16.07,16.08,210216.0,15.9156,15.9254,15.8564,15.8662,210216.0
2017-10-04 09:50:00,16.09,16.12,16.08,16.11,127568.0,15.8761,15.9057,15.8662,15.8958,127568.0
2017-10-04 10:00:00,16.11,16.14,16.09,16.14,106900.0,15.8958,15.9254,15.8761,15.9254,106900.0
2017-10-04 10:10:00,16.14,16.14,16.11,16.12,93288.0,15.9254,15.9254,15.8958,15.9057,93288.0
2017-10-04 10:20:00,16.11,16.12,16.1,16.11,33540.0,15.8958,15.9057,15.886,15.8958,33540.0
2017-10-04 10:30:00,16.1,16.13,16.08,16.08,39600.0,15.886,15.9156,15.8662,15.8662,39600.0
2017-10-04 10:40:00,16.08,16.1,16.07,16.1,36600.0,15.8662,15.886,15.8564,15.886,36600.0
2017-10-04 10:50:00,16.1,16.11,16.09,16.11,46220.0,15.886,15.8958,15.8761,15.8958,46220.0
2017-10-04 11:00:00,16.12,16.15,16.12,16.14,61452.0,15.9057,15.9353,15.9057,15.9254,61452.0
2017-10-04 11:10:00,16.15,16.15,16.14,16.14,26260.0,15.9353,15.9353,15.9254,15.9254,26260.0
2017-10-04 11:20:00,16.14,16.18,16.13,16.18,54044.0,15.9254,15.9649,15.9156,15.9649,54044.0
2017-10-04 11:30:00,16.18,16.19,16.17,16.18,39640.0,15.9649,15.9748,15.955,15.9649,39640.0
2017-10-04 11:40:00,16.17,16.18,16.16,16.18,24300.0,15.955,15.9649,15.9452,15.9649,24300.0
2017-10-04 11:50:00,16.18,16.2,16.18,16.18,71360.0,15.9649,15.9846,15.9649,15.9649,71360.0
2017-10-04 12:00:00,16.18,16.19,16.18,16.19,27236.0,15.9649,15.9748,15.9649,15.9748,27236.0
2017-10-04 12:10:00,16.19,16.25,16.19,16.23,62868.0,15.9748,16.034,15.9748,16.0142,62868.0
2017-10-04 12:20:00,16.23,16.23,16.23,16.23,36360.0,16.0142,16.0142,16.0142,16.0142,36360.0
2017-10-04 12:30:00,16.22,16.22,16.2,16.2,66908.0,16.0044,16.0044,15.9846,15.9846,66908.0
2017-10-04 12:40:00,16.2,16.2,16.18,16.18,62720.0,15.9846,15.9846,15.9649,15.9649,62720.0
2017-10-04 12:50:00,16.18,16.21,16.18,16.2,11100.0,15.9649,15.9945,15.9649,15.9846,11100.0
2017-10-04 13:00:00,16.2,16.2,16.19,16.2,98800.0,15.9846,15.9846,15.9748,15.9846,98800.0
2017-10-04 13:10:00,16.2,16.2,16.15,16.16,32352.0,15.9846,15.9846,15.9353,15.9452,32352.0
2017-10-04 13:20:00,16.17,16.18,16.16,16.18,11600.0,15.955,15.9649,15.9452,15.9649,11600.0
2017-10-04 13:30:00,16.17,16.17,16.1,16.11,244268.0,15.955,15.955,15.886,15.8958,244268.0
2017-10-04 13:40:00,16.1,16.12,16.1,16.11,108476.0,15.886,15.9057,15.886,15.8958,108476.0
2017-10-04 13:50:00,16.13,16.14,16.13,16.14,60024.0,15.9156,15.9254,15.9156,15.9254,60024.0
2017-10-04 14:00:00,16.14,16.16,16.14,16.15,93200.0,15.9254,15.9452,15.9254,15.9353,93200.0
2017-10-04 14:10:00,16.15,16.15,16.14,16.15,29952.0,15.9353,15.9353,15.9254,15.9353,29952.0
2017-10-04 14:20:00,16.15,16.16,16.14,16.15,31204.0,15.9353,15.9452,15.9254,15.9353,31204.0
2017-10-04 14:30:00,16.16,16.16,16.15,16.15,20000.0,15.9452,15.9452,15.9353,15.9353,20000.0
2017-10-04 14:40:00,16.15,16.17,16.14,16.17,60200.0,15.9353,15.955,15.9254,15.955,60200.0
2017-10-04 14:50:00,16.17,16.18,16.17,16.18,19716.0,15.955,15.9649,15.955,15.9649,19716.0
2017-10-04 15:00:00,16.18,16.18,16.17,16.17,4600.0,15.9649,15.9649,15.955,15.955,4600.0
2017-10-04 15:10:00,16.17,16.18,16.17,16.18,21536.0,15.955,15.9649,15.955,15.9649,21536.0
2017-10-04 15:20:00,16.19,16.19,16.18,16.18,72612.0,15.9748,15.9748,15.9649,15.9649,72612.0
2017-10-04 15:30:00,16.18,16.19,16.17,16.19,45960.0,15.9649,15.9748,15.955,15.9748,45960.0
2017-10-04 15:40:00,16.19,16.19,16.17,16.17,186400.0,15.9748,15.9748,15.955,15.955,186400.0
2017-10-04 15:50:00,16.18,16.19,16.16,16.18,436840.0,15.9649,15.9748,15.9452,15.9649,436840.0
2017-10-05 09:30:00,16.29,16.38,16.28,16.34,605796.0,16.0734,16.1622,16.0636,16.1228,605796.0
2017-10-05 09:40:00,16.34,16.35,16.32,16.32,79008.0,16.1228,16.1326,16.103,16.103,79008.0
2017-10-05 09:50:00,16.33,16.34,16.28,16.29,155136.0,16.1129,16.1228,16.0636,16.0734,155136.0
2017-10-05 10:00:00,16.28,16.32,16.28,16.32,53400.0,16.0636,16.103,16.0636,16.103,53400.0
2017-10-05 10:10:00,16.31,16.34,16.3,16.33,156848.0,16.0932,16.1228,16.0833,16.1129,156848.0
2017-10-05 10:20:00,16.33,16.33,16.3,16.3,89828.0,16.1129,16.1129,16.0833,16.0833,89828.0
2017-10-05 10:30:00,16.3,16.31,16.26,16.31,88980.0,16.0833,16.0932,16.0438,16.0932,88980.0
2017-10-05 10:40:00,16.3,16.31,16.28,16.28,30220.0,16.0833,16.0932,16.0636,16.0636,30220.0
2017-10-05 10:50:00,16.28,16.3,16.28,16.28,71812.0,16.0636,16.0833,16.0636,16.0636,71812.0
2017-10-05 11:00:00,16.29,16.3,16.27,16.27,48820.0,16.0734,16.0833,16.0537,16.0537,48820.0
2017-10-05 11:10:00,16.27,16.29,16.27,16.29,18680.0,16.0537,16.0734,16.0537,16.0734,18680.0
2017-10-05 11:20:00,16.28,16.33,16.28,16.33,46560.0,16.0636,16.1129,16.0636,16.1129,46560.0
2017-10-05 11:30:00,16.33,16.35,16.32,16.34,62472.0,16.1129,16.1326,16.103,16.1228,62472.0
2017-10-05 11:40:00,16.34,16.36,16.33,16.33,75416.0,16.1228,16.1425,16.1129,16.1129,75416.0
2017-10-05 11:50:00,16.33,16.35,16.33,16.33,25580.0,16.1129,16.1326,16.1129,16.1129,25580.0
2017-10-05 12:00:00,16.35,16.36,16.34,16.34,29980.0,16.1326,16.1425,16.1228,16.1228,29980.0
2017-10-05 12:10:00,16.35,16.39,16.35,16.39,112400.0,16.1326,16.1721,16.1326,16.1721,112400.0
2017-10-05 12:20:00,16.39,16.43,16.39,16.41,83152.0,16.1721,16.2116,16.1721,16.1918,83152.0
2017-10-05 12:30:00,16.42,16.43,16.41,16.42,55804.0,16.2017,16.2116,16.1918,16.2017,55804.0
2017-10-05 12:40:00,16.42,16.42,16.4,16.41,62600.0,16.2017,16.2017,16.182,16.1918,62600.0
2017-10-05 12:50:00,16.42,16.42,16.4,16.41,100460.0,16.2017,16.2017,16.182,16.1918,100460.0
2017-10-05 13:00:00,16.41,16.43,16.41,16.43,43376.0,16.1918,16.2116,16.1918,16.2116,43376.0
2017-10-05 13:10:00,16.43,16.43,16.41,16.42,44316.0,16.2116,16.2116,16.1918,16.2017,44316.0
2017-10-05 13:20:00,16.42,16.44,16.42,16.44,109232.0,16.2017,16.2215,16.2017,16.2215,109232.0
2017-10-05 13:30:00,16.44,16.44,16.42,16.43,139000.0,16.2215,16.2215,16.2017,16.2116,139000.0
2017-10-05 13:40:00,16.44,16.44,16.42,16.43,53940.0,16.2215,16.2215,16.2017,16.2116,53940.0
2017-10-05 13:50:00,16.44,16.45,16.43,16.43,32160.0,16.2215,16.2313,16.2116,16.2116,32160.0
2017-10-05 14:00:00,16.43,16.44,16.42,16.42,39484.0,16.2116,16.2215,16.2017,16.2017,39484.0
2017-10-05 14:10:00,16.43,16.43,16.42,16.42,39688.0,16.2116,16.2116,16.2017,16.2017,39688.0
2017-10-05 14:20:00,16.42,16.43,16.42,16.42,18920.0,16.2017,16.2116,16.2017,16.2017,18920.0
2017-10-05 14:30:00,16.42,16.44,16.42,16.44,47860.0,16.2017,16.2215,16.2017,16.2215,47860.0
2017-10-05 14:40:00,16.45,16.46,16.45,16.45,105000.0,16.2313,16.2412,16.2313,16.2313,105000.0
2017-10-05 14:50:00,16.45,16.49,16.45,16.48,86764.0,16.2313,16.2708,16.2313,16.2609,86764.0
2017-10-05 15:00:00,16.48,16.51,16.48,16.49,179708.0,16.2609,16.2905,16.2609,16.2708,179708.0
2017-10-05 15:10:00,16.49,16.5,16.48,16.49,56448.0,16.2708,16.2807,16.2609,16.2708,56448.0
2017-10-05 15:20:00,16.49,16.51,16.48,16.48,140660.0,16.2708,16.2905,16.2609,16.2609,140660.0
2017-10-05 15:30:00,16.48,16.49,16.46,16.49,294532.0,16.2609,16.2708,16.2412,16.2708,294532.0
2017-10-05 15:40:00,16.49,16.5,16.49,16.49,193900.0,16.2708,16.2807,16.2708,16.2708,193900.0
2017-10-05 15:50:00,16.49,16.5,16.48,16.5,189436.0,16.2708,16.2807,16.2609,16.2807,189436.0
2017-10-06 09:30:00,16.38,16.43,16.38,16.43,264292.0,16.1622,16.2116,16.1622,16.2116,264292.0
2017-10-06 09:40:00,16.44,16.48,16.43,16.46,137404.0,16.2215,16.2609,16.2116,16.2412,137404.0
2017-10-06 09:50:00,16.46,16.47,16.44,16.47,93340.0,16.2412,16.2511,16.2215,16.2511,93340.0
2017-10-06 10:00:00,16.47,16.5,16.47,16.49,191816.0,16.2511,16.2807,16.2511,16.2708,191816.0
2017-10-06 10:10:00,16.48,16.49,16.46,16.47,38704.0,16.2609,16.2708,16.2412,16.2511,38704.0
2017-10-06 10:20:00,16.47,16.51,16.47,16.5,73360.0,16.2511,16.2905,16.2511,16.2807,73360.0
2017-10-06 10:30:00,16.5,16.5,16.43,16.44,133692.0,16.2807,16.2807,16.2116,16.2215,133692.0
2017-10-06 10:40:00,16.44,16.46,16.43,16.46,94308.0,16.2215,16.2412,16.2116,16.2412,94308.0
2017-10-06 10:50:00,16.45,16.46,16.39,16.42,218120.0,16.2313,16.2412,16.1721,16.2017,218120.0
2017-10-06 11:00:00,16.43,16.45,16.43,16.44,43604.0,16.2116,16.2313,16.2116,16.2215,43604.0
2017-10-06 11:10:00,16.45,16.48,16.45,16.48,64992.0,16.2313,16.2609,16.2313,16.2609,64992.0
2017-10-06 11:20:00,16.47,16.48,16.47,16.48,22916.0,16.2511,16.2609,16.2511,16.2609,22916.0
2017-10-06 11:30:00,16.48,16.48,16.47,16.47,51964.0,16.2609,16.2609,16.2511,16.2511,51964.0
2017-10-06 11:40:00,16.47,16.47,16.44,16.47,40800.0,16.2511,16.2511,16.2215,16.2511,40800.0
2017-10-06 11:50:00,16.47,16.48,16.47,16.48,25276.0,16.2511,16.2609,16.2511,16.2609,25276.0
2017-10-06 12:00:00,16.48,16.49,16.45,16.49,123556.0,16.2609,16.2708,16.2313,16.2708,123556.0
2017-10-06 12:10:00,16.48,16.48,16.47,16.48,2400.0,16.2609,16.2609,16.2511,16.2609,2400.0
2017-10-06 12:20:00,16.48,16.5,16.47,16.5,78464.0,16.2609,16.2807,16.2511,16.2807,78464.0
2017-10-06 12:30:00,16.5,16.53,16.5,16.53,202732.0,16.2807,16.3103,16.2807,16.3103,202732.0
2017-10-06 12:40:00,16.53,16.54,16.52,16.52,70760.0,16.3103,16.3201,16.3004,16.3004,70760.0
2017-10-06 12:50:00,16.51,16.52,16.5,16.51,62488.0,16.2905,16.3004,16.2807,16.2905,62488.0
2017-10-06 13:00:00,16.51,16.51,16.49,16.5,26624.0,16.2905,16.2905,16.2708,16.2807,26624.0
2017-10-06 13:10:00,16.5,16.5,16.5,16.5,24240.0,16.2807,16.2807,16.2807,16.2807,24240.0
2017-10-06 13:20:00,16.5,16.5,16.48,16.48,28868.0,16.2807,16.2807,16.2609,16.2609,28868.0
2017-10-06 13:30:00,16.48,16.49,16.48,16.49,17200.0,16.2609,16.2708,16.2609,16.2708,17200.0
2017-10-06 13:40:00,16.5,16.5,16.48,16.48,100400.0,16.2807,16.2807,16.2609,16.2609,100400.0
2017-10-06 13:50:00,16.49,16.5,16.49,16.5,38400.0,16.2708,16.2807,16.2708,16.2807,38400.0
2017-10-06 14:00:00,16.5,16.52,16.5,16.51,106036.0,16.2807,16.3004,16.2807,16.2905,106036.0
2017-10-06 14:10:00,16.5,16.51,16.5,16.5,69872.0,16.2807,16.2905,16.2807,16.2807,69872.0
2017-10-06 14:20:00,16.5,16.5,16.49,16.5,7200.0,16.2807,16.2807,16.2708,16.2807,7200.0
2017-10-06 14:30:00,16.49,16.5,16.49,16.49,9156.0,16.2708,16.2807,16.2708,16.2708,9156.0
2017-10-06 14:40:00,16.49,16.5,16.49,16.5,28940.0,16.2708,16.2807,16.2708,16.2807,28940.0
2017-10-06 14:50:00,16.5,16.51,16.5,16.5,23308.0,16.2807,16.2905,16.2807,16.2807,23308.0
2017-10-06 15:00:00,16.5,16.5,16.48,16.49,16924.0,16.2807,16.2807,16.2609,16.2708,16924.0
2017-10-06 15:10:00,16.49,16.49,16.48,16.49,62160.0,16.2708,16.2708,16.2609,16.2708,62160.0
2017-10-06 15:20:00,16.49,16.49,16.47,16.48,52400.0,16.2708,16.2708,16.2511,16.2609,52400.0
2017-10-06 15:30:00,16.49,16.5,16.48,16.5,46152.0,16.2708,16.2807,16.2609,16.2807,46152.0
2017-10-06 15:40:00,16.5,16.51,16.49,16.5,127004.0,16.2807,16.2905,16.2708,16.2807,127004.0
2017-10-06 15:50:00,16.5,16.54,16.5,16.53,518156.0,16.2807,16.3201,16.2807,16.3103,518156.0
2017-10-09 09:30:00,16.59,16.59,16.54,16.56,143020.0,16.3695,16.3695,16.3201,16.3399,143020.0
2017-10-09 09:40:00,16.56,16.58,16.55,16.56,153656.0,16.3399,16.3596,16.33,16.3399,153656.0
2017-10-09 09:50:00,16.56,16.59,16.55,16.58,110596.0,16.3399,16.3695,16.33,16.3596,110596.0
2017-10-09 10:00:00,16.59,16.61,16.58,16.61,56548.0,16.3695,16.3892,16.3596,16.3892,56548.0
2017-10-09 10:10:00,16.61,16.61,16.56,16.59,108400.0,16.3892,16.3892,16.3399,16.3695,108400.0
2017-10-09 10:20:00,16.59,16.59,16.57,16.58,35600.0,16.3695,16.3695,16.3497,16.3596,35600.0
2017-10-09 10:30:00,16.58,16.59,16.56,16.57,18200.0,16.3596,16.3695,16.3399,16.3497,18200.0
2017-10-09 10:40:00,16.57,16.57,16.52,16.53,86972.0,16.3497,16.3497,16.3004,16.3103,86972.0
2017-10-09 10:50:00,16.54,16.56,16.54,16.56,17028.0,16.3201,16.3399,16.3201,16.3399,17028.0
2017-10-09 11:00:00,16.56,16.57,16.55,16.55,73356.0,16.3399,16.3497,16.33,16.33,73356.0
2017-10-09 11:10:00,16.55,16.57,16.55,16.56,14000.0,16.33,16.3497,16.33,16.3399,14000.0
2017-10-09 11:20:00,16.57,16.58,16.56,16.57,10804.0,16.3497,16.3596,16.3399,16.3497,10804.0
2017-10-09 11:30:00,16.57,16.58,16.56,16.56,116740.0,16.3497,16.3596,16.3399,16.3399,116740.0
2017-10-09 11:40:00,16.57,16.58,16.57,16.58,1600.0,16.3497,16.3596,16.3497,16.3596,1600.0
2017-10-09 11:50:00,16.58,16.58,16.58,16.58,14800.0,16.3596,16.3596,16.3596,16.3596,14800.0
2017-10-09 12:00:00,16.58,16.58,16.57,16.57,10472.0,16.3596,16.3596,16.3497,16.3497,10472.0
2017-10-09 12:10:00,16.57,16.58,16.57,16.57,6800.0,16.3497,16.3596,16.3497,16.3497,6800.0
2017-10-09 12:20:00,16.56,16.57,16.56,16.56,9400.0,16.3399,16.3497,16.3399,16.3399,9400.0
2017-10-09 12:30:00,16.57,16.57,16.55,16.55,60752.0,16.3497,16.3497,16.33,16.33,60752.0
2017-10-09 12:40:00,16.56,16.56,16.55,16.55,32032.0,16.3399,16.3399,16.33,16.33,32032.0
2017-10-09 12:50:00,16.55,16.56,16.55,16.56,2200.0,16.33,16.3399,16.33,16.3399,2200.0
2017-10-09 13:00:00,16.56,16.56,16.55,16.55,3184.0,16.3399,16.3399,16.33,16.33,3184.0
2017-10-09 13:10:00,16.55,16.56,16.55,16.55,13500.0,16.33,16.3399,16.33,16.33,13500.0
2017-10-09 13:20:00,16.55,16.56,16.55,16.56,42000.0,16.33,16.3399,16.33,16.3399,42000.0
2017-10-09 13:30:00,16.56,16.57,16.56,16.57,4000.0,16.3399,16.3497,16.3399,16.3497,4000.0
2017-10-09 13:40:00,16.57,16.57,16.54,16.55,107072.0,16.3497,16.3497,16.3201,16.33,107072.0
2017-10-09 13:50:00,16.55,16.56,16.55,16.55,8720.0,16.33,16.3399,16.33,16.33,8720.0
2017-10-09 14:00:00,16.55,16.57,16.55,16.56,74696.0,16.33,16.3497,16.33,16.3399,74696.0
2017-10-09 14:10:00,16.56,16.56,16.53,16.54,24616.0,16.3399,16.3399,16.3103,16.3201,24616.0
2017-10-09 14:20:00,16.54,16.55,16.54,16.54,15688.0,16.3201,16.33,16.3201,16.3201,15688.0
2017-10-09 14:30:00,16.54,16.55,16.52,16.53,111336.0,16.3201,16.33,16.3004,16.3103,111336.0
2017-10-09 14:40:00,16.53,16.55,16.53,16.53,10700.0,16.3103,16.33,16.3103,16.3103,10700.0
2017-10-09 14:50:00,16.52,16.53,16.52,16.52,32800.0,16.3004,16.3103,16.3004,16.3004,32800.0
2017-10-09 15:00:00,16.52,16.52,16.49,16.5,98680.0,16.3004,16.3004,16.2708,16.2807,98680.0
2017-10-09 15:10:00,16.49,16.49,16.46,16.48,119160.0,16.2708,16.2708,16.2412,16.2609,119160.0
2017-10-09 15:20:00,16.48,16.5,16.48,16.5,11312.0,16.2609,16.2807,16.2609,16.2807,11312.0
2017-10-09 15:30:00,16.5,16.5,16.48,16.49,22172.0,16.2807,16.2807,16.2609,16.2708,22172.0
2017-10-09 15:40:00,16.49,16.49,16.46,16.48,123748.0,16.2708,16.2708,16.2412,16.2609,123748.0
2017-10-09 15:50:00,16.48,16.51,16.47,16.5,234436.0,16.2609,16.2905,16.2511,16.2807,234436.0
2017-10-10 09:30:00,16.61,16.63,16.58,16.63,379048.0,16.3892,16.4089,16.3596,16.4089,379048.0
2017-10-10 09:40:00,16.63,16.65,16.59,16.59,183356.0,16.4089,16.4287,16.3695,16.3695,183356.0
2017-10-10 09:50:00,16.58,16.58,16.55,16.55,59420.0,16.3596,16.3596,16.33,16.33,59420.0
2017-10-10 10:00:00,16.55,16.55,16.5,16.54,111772.0,16.33,16.33,16.2807,16.3201,111772.0
2017-10-10 10:10:00,16.54,16.54,16.46,16.46,139844.0,16.3201,16.3201,16.2412,16.2412,139844.0
2017-10-10 10:20:00,16.47,16.5,16.44,16.5,182660.0,16.2511,16.2807,16.2215,16.2807,182660.0
2017-10-10 10:30:00,16.51,16.52,16.5,16.5,35604.0,16.2905,16.3004,16.2807,16.2807,35604.0
2017-10-10 10:40:00,16.5,16.53,16.49,16.52,41072.0,16.2807,16.3103,16.2708,16.3004,41072.0
2017-10-10 10:50:00,16.53,16.53,16.5,16.51,16000.0,16.3103,16.3103,16.2807,16.2905,16000.0
2017-10-10 11:00:00,16.51,16.52,16.47,16.5,109448.0,16.2905,16.3004,16.2511,16.2807,109448.0
2017-10-10 11:10:00,16.5,16.51,16.5,16.51,16292.0,16.2807,16.2905,16.2807,16.2905,16292.0
2017-10-10 11:20:00,16.5,16.5,16.45,16.46,75200.0,16.2807,16.2807,16.2313,16.2412,75200.0
2017-10-10 11:30:00,16.47,16.5,16.47,16.48,18040.0,16.2511,16.2807,16.2511,16.2609,18040.0
2017-10-10 11:40:00,16.49,16.49,16.47,16.48,39200.0,16.2708,16.2708,16.2511,16.2609,39200.0
2017-10-10 11:50:00,16.48,16.48,16.41,16.43,211044.0,16.2609,16.2609,16.1918,16.2116,211044.0
2017-10-10 12:00:00,16.44,16.44,16.4,16.41,61216.0,16.2215,16.2215,16.182,16.1918,61216.0
2017-10-10 12:10:00,16.41,16.42,16.39,16.41,62132.0,16.1918,16.2017,16.1721,16.1918,62132.0
2017-10-10 12:20:00,16.4,16.43,16.38,16.43,111612.0,16.182,16.2116,16.1622,16.2116,111612.0
2017-10-10 12:30:00,16.43,16.46,16.43,16.45,59396.0,16.2116,16.2412,16.2116,16.2313,59396.0
2017-10-10 12:40:00,16.45,16.48,16.45,16.47,74660.0,16.2313,16.2609,16.2313,16.2511,74660.0
2017-10-10 12:50:00,16.47,16.48,16.46,16.46,9616.0,16.2511,16.2609,16.2412,16.2412,9616.0
2017-10-10 13:00:00,16.48,16.48,16.47,16.47,7568.0,16.2609,16.2609,16.2511,16.2511,7568.0
2017-10-10 13:10:00,16.48,16.51,16.48,16.48,62200.0,16.2609,16.2905,16.2609,16.2609,62200.0
2017-10-10 13:20:00,16.48,16.48,16.47,16.48,18236.0,16.2609,16.2609,16.2511,16.2609,18236.0
2017-10-10 13:30:00,16.49,16.49,16.46,16.49,45188.0,16.2708,16.2708,16.2412,16.2708,45188.0
2017-10-10 13:40:00,16.5,16.5,16.48,16.48,46620.0,16.2807,16.2807,16.2609,16.2609,46620.0
2017-10-10 13:50:00,16.48,16.48,16.46,16.46,25600.0,16.2609,16.2609,16.2412,16.2412,25600.0
2017-10-10 14:00:00,16.47,16.48,16.47,16.48,10800.0,16.2511,16.2609,16.2511,16.2609,10800.0
2017-10-10 14:10:00,16.47,16.48,16.46,16.46,14400.0,16.2511,16.2609,16.2412,16.2412,14400.0
2017-10-10 14:20:00,16.46,16.48,16.45,16.47,10252.0,16.2412,16.2609,16.2313,16.2511,10252.0
2017-10-10 14:30:00,16.48,16.48,16.47,16.48,13420.0,16.2609,16.2609,16.2511,16.2609,13420.0
2017-10-10 14:40:00,16.48,16.49,16.48,16.49,23460.0,16.2609,16.2708,16.2609,16.2708,23460.0
2017-10-10 14:50:00,16.49,16.49,16.48,16.48,18928.0,16.2708,16.2708,16.2609,16.2609,18928.0
2017-10-10 15:00:00,16.49,16.52,16.49,16.52,138204.0,16.2708,16.3004,16.2708,16.3004,138204.0
2017-10-10 15:10:00,16.52,16.52,16.5,16.5,22952.0,16.3004,16.3004,16.2807,16.2807,22952.0
2017-10-10 15:20:00,16.51,16.51,16.5,16.5,19000.0,16.2905,16.2905,16.2807,16.2807,19000.0
2017-10-10 15:30:00,16.5,16.52,16.5,16.5,76512.0,16.2807,16.3004,16.2807,16.2807,76512.0
2017-10-10 15:40:00,16.5,16.51,16.49,16.51,53512.0,16.2807,16.2905,16.2708,16.2905,53512.0
2017-10-10 15:50:00,16.51,16.53,16.5,16.53,300284.0,16.2905,16.3103,16.2807,16.3103,300284.0
2017-10-11 09:30:00,16.51,16.53,16.48,16.49,142724.0,16.2905,16.3103,16.2609,16.2708,142724.0
2017-10-11 09:40:00,16.49,16.52,16.49,16.51,49368.0,16.2708,16.3004,16.2708,16.2905,49368.0
2017-10-11 09:50:00,16.5,16.5,16.47,16.5,35020.0,16.2807,16.2807,16.2511,16.2807,35020.0
2017-10-11 10:00:00,16.51,16.55,16.5,16.54,68284.0,16.2905,16.33,16.2807,16.3201,68284.0
2017-10-11 10:10:00,16.55,16.56,16.53,16.54,92764.0,16.33,16.3399,16.3103,16.3201,92764.0
2017-10-11 10:20:00,16.54,16.57,16.54,16.56,109748.0,16.3201,16.3497,16.3201,16.3399,109748.0
2017-10-11 10:30:00,16.55,16.57,16.54,16.54,35596.0,16.33,16.3497,16.3201,16.3201,35596.0
2017-10-11 10:40:00,16.54,16.56,16.53,16.54,43792.0,16.3201,16.3399,16.3103,16.3201,43792.0
2017-10-11 10:50:00,16.55,16.55,16.54,16.54,66392.0,16.33,16.33,16.3201,16.3201,66392.0
2017-10-11 11:00:00,16.54,16.56,16.53,16.56,22624.0,16.3201,16.3399,16.3103,16.3399,22624.0
2017-10-11 11:10:00,16.56,16.56,16.54,16.54,14600.0,16.3399,16.3399,16.3201,16.3201,14600.0
2017-10-11 11:20:00,16.54,16.54,16.52,16.53,8048.0,16.3201,16.3201,16.3004,16.3103,8048.0
2017-10-11 11:30:00,16.54,16.54,16.53,16.54,4000.0,16.3201,16.3201,16.3103,16.3201,4000.0
2017-10-11 11:40:00,16.53,16.54,16.52,16.53,40384.0,16.3103,16.3201,16.3004,16.3103,40384.0
2017-10-11 11:50:00,16.55,16.55,16.55,16.55,8800.0,16.33,16.33,16.33,16.33,8800.0
2017-10-11 12:00:00,16.55,16.56,16.55,16.55,12400.0,16.33,16.3399,16.33,16.33,12400.0
2017-10-11 12:10:00,16.55,16.56,16.55,16.56,18080.0,16.33,16.3399,16.33,16.3399,18080.0
2017-10-11 12:20:00,16.56,16.56,16.56,16.56,141576.0,16.3399,16.3399,16.3399,16.3399,141576.0
2017-10-11 12:30:00,16.57,16.57,16.55,16.56,18760.0,16.3497,16.3497,16.33,16.3399,18760.0
2017-10-11 12:40:00,16.56,16.57,16.55,16.55,6800.0,16.3399,16.3497,16.33,16.33,6800.0
2017-10-11 12:50:00,16.55,16.57,16.55,16.56,34800.0,16.33,16.3497,16.33,16.3399,34800.0
2017-10-11 13:00:00,16.56,16.57,16.56,16.57,5600.0,16.3399,16.3497,16.3399,16.3497,5600.0
2017-10-11 13:10:00,16.57,16.58,16.56,16.56,109740.0,16.3497,16.3596,16.3399,16.3399,109740.0
2017-10-11 13:20:00,16.56,16.56,16.55,16.55,10800.0,16.3399,16.3399,16.33,16.33,10800.0
2017-10-11 13:30:00,16.55,16.56,16.55,16.56,20800.0,16.33,16.3399,16.33,16.3399,20800.0
2017-10-11 13:40:00,16.56,16.56,16.55,16.56,2188.0,16.3399,16.3399,16.33,16.3399,2188.0
2017-10-11 13:50:00,16.56,16.56,16.55,16.55,15200.0,16.3399,16.3399,16.33,16.33,15200.0
2017-10-11 14:00:00,16.55,16.57,16.55,16.56,33900.0,16.33,16.3497,16.33,16.3399,33900.0
2017-10-11 14:10:00,16.56,16.59,16.55,16.59,53628.0,16.3399,16.3695,16.33,16.3695,53628.0
2017-10-11 14:20:00,16.59,16.59,16.54,16.56,99268.0,16.3695,16.3695,16.3201,16.3399,99268.0
2017-10-11 14:30:00,16.57,16.57,16.55,16.55,61028.0,16.3497,16.3497,16.33,16.33,61028.0
2017-10-11 14:40:00,16.56,16.57,16.56,16.57,56400.0,16.3399,16.3497,16.3399,16.3497,56400.0
2017-10-11 14:50:00,16.57,16.58,16.56,16.58,26736.0,16.3497,16.3596,16.3399,16.3596,26736.0
2017-10-11 15:00:00,16.58,16.6,16.58,16.6,74068.0,16.3596,16.3793,16.3596,16.3793,74068.0
2017-10-11 15:10:00,16.6,16.61,16.6,16.61,16720.0,16.3793,16.3892,16.3793,16.3892,16720.0
2017-10-11 15:20:00,16.62,16.62,16.6,16.6,52712.0,16.3991,16.3991,16.3793,16.3793,52712.0
2017-10-11 15:30:00,16.61,16.62,16.6,16.6,121368.0,16.3892,16.3991,16.3793,16.3793,121368.0
2017-10-11 15:40:00,16.6,16.61,16.6,16.61,48272.0,16.3793,16.3892,16.3793,16.3892,48272.0
2017-10-11 15:50:00,16.61,16.63,16.61,16.62,538696.0,16.3892,16.4089,16.3892,16.3991,538696.0
2017-10-12 09:30:00,16.57,16.6,16.56,16.58,202996.0,16.3497,16.3793,16.3399,16.3596,202996.0
2017-10-12 09:40:00,16.6,16.6,16.54,16.58,178808.0,16.3793,16.3793,16.3201,16.3596,178808.0
2017-10-12 09:50:00,16.58,16.61,16.58,16.59,104116.0,16.3596,16.3892,16.3596,16.3695,104116.0
2017-10-12 10:00:00,16.59,16.62,16.56,16.6,93872.0,16.3695,16.3991,16.3399,16.3793,93872.0
2017-10-12 10:10:00,16.6,16.63,16.6,16.62,54144.0,16.3793,16.4089,16.3793,16.3991,54144.0
2017-10-12 10:20:00,16.63,16.64,16.62,16.62,58660.0,16.4089,16.4188,16.3991,16.3991,58660.0
2017-10-12 10:30:00,16.63,16.64,16.62,16.62,34892.0,16.4089,16.4188,16.3991,16.3991,34892.0
2017-10-12 10:40:00,16.62,16.63,16.61,16.63,74944.0,16.3991,16.4089,16.3892,16.4089,74944.0
2017-10-12 10:50:00,16.63,16.63,16.6,16.61,17960.0,16.4089,16.4089,16.3793,16.3892,17960.0
2017-10-12 11:00:00,16.61,16.62,16.6,16.62,15624.0,16.3892,16.3991,16.3793,16.3991,15624.0
2017-10-12 11:10:00,16.63,16.64,16.63,16.63,30708.0,16.4089,16.4188,16.4089,16.4089,30708.0
2017-10-12 11:20:00,16.63,16.64,16.62,16.63,31896.0,16.4089,16.4188,16.3991,16.4089,31896.0
2017-10-12 11:30:00,16.64,16.65,16.64,16.65,23176.0,16.4188,16.4287,16.4188,16.4287,23176.0
2017-10-12 11:40:00,16.65,16.66,16.64,16.65,18560.0,16.4287,16.4385,16.4188,16.4287,18560.0
2017-10-12 11:50:00,16.65,16.66,16.65,16.66,48328.0,16.4287,16.4385,16.4287,16.4385,48328.0
2017-10-12 12:00:00,16.66,16.69,16.66,16.68,153408.0,16.4385,16.4681,16.4385,16.4583,153408.0
2017-10-12 12:10:00,16.67,16.67,16.66,16.66,43840.0,16.4484,16.4484,16.4385,16.4385,43840.0
2017-10-12 12:20:00,16.66,16.67,16.66,16.66,8400.0,16.4385,16.4484,16.4385,16.4385,8400.0
2017-10-12 12:30:00,16.65,16.65,16.64,16.64,52400.0,16.4287,16.4287,16.4188,16.4188,52400.0
2017-10-12 12:40:00,16.65,16.65,16.63,16.64,13940.0,16.4287,16.4287,16.4089,16.4188,13940.0
2017-10-12 12:50:00,16.63,16.64,16.62,16.64,52708.0,16.4089,16.4188,16.3991,16.4188,52708.0
2017-10-12 13:00:00,16.64,16.66,16.64,16.66,148452.0,16.4188,16.4385,16.4188,16.4385,148452.0
2017-10-12 13:10:00,16.65,16.66,16.65,16.66,68800.0,16.4287,16.4385,16.4287,16.4385,68800.0
2017-10-12 13:20:00,16.66,16.67,16.65,16.66,11300.0,16.4385,16.4484,16.4287,16.4385,11300.0
2017-10-12 13:30:00,16.66,16.67,16.64,16.66,100840.0,16.4385,16.4484,16.4188,16.4385,100840.0
2017-10-12 13:40:00,16.66,16.66,16.64,16.64,19628.0,16.4385,16.4385,16.4188,16.4188,19628.0
2017-10-12 13:50:00,16.64,16.65,16.64,16.64,65844.0,16.4188,16.4287,16.4188,16.4188,65844.0
2017-10-12 14:00:00,16.65,16.66,16.64,16.65,18160.0,16.4287,16.4385,16.4188,16.4287,18160.0
2017-10-12 14:10:00,16.64,16.65,16.63,16.64,68460.0,16.4188,16.4287,16.4089,16.4188,68460.0
2017-10-12 14:20:00,16.64,16.64,16.63,16.63,44216.0,16.4188,16.4188,16.4089,16.4089,44216.0
2017-10-12 14:30:00,16.63,16.64,16.62,16.64,69940.0,16.4089,16.4188,16.3991,16.4188,69940.0
2017-10-12 14:40:00,16.64,16.64,16.6,16.6,55840.0,16.4188,16.4188,16.3793,16.3793,55840.0
2017-10-12 14:50:00,16.6,16.6,16.57,16.57,35780.0,16.3793,16.3793,16.3497,16.3497,35780.0
2017-10-12 15:00:00,16.6,16.6,16.59,16.59,44212.0,16.3793,16.3793,16.3695,16.3695,44212.0
2017-10-12 15:10:00,16.6,16.61,16.6,16.61,6220.0,16.3793,16.3892,16.3793,16.3892,6220.0
2017-10-12 15:20:00,16.61,16.61,16.59,16.59,64636.0,16.3892,16.3892,16.3695,16.3695,64636.0
2017-10-12 15:30:00,16.58,16.59,16.56,16.57,125744.0,16.3596,16.3695,16.3399,16.3497,125744.0
2017-10-12 15:40:00,16.56,16.58,16.55,16.55,85284.0,16.3399,16.3596,16.33,16.33,85284.0
2017-10-12 15:50:00,16.55,16.57,16.53,16.56,768968.0,16.33,16.3497,16.3103,16.3399,768968.0
2017-10-13 09:30:00,16.7,16.7,16.67,16.67,276620.0,16.478,16.478,16.4484,16.4484,276620.0
2017-10-13 09:40:00,16.66,16.69,16.66,16.68,135924.0,16.4385,16.4681,16.4385,16.4583,135924.0
2017-10-13 09:50:00,16.68,16.69,16.66,16.66,150320.0,16.4583,16.4681,16.4385,16.4385,150320.0
2017-10-13 10:00:00,16.68,16.7,16.67,16.7,115920.0,16.4583,16.478,16.4484,16.478,115920.0
2017-10-13 10:10:00,16.7,16.7,16.67,16.68,104908.0,16.478,16.478,16.4484,16.4583,104908.0
2017-10-13 10:20:00,16.7,16.72,16.7,16.72,92540.0,16.478,16.4977,16.478,16.4977,92540.0
2017-10-13 10:30:00,16.72,16.72,16.7,16.71,48264.0,16.4977,16.4977,16.478,16.4879,48264.0
2017-10-13 10:40:00,16.71,16.72,16.68,16.69,65984.0,16.4879,16.4977,16.4583,16.4681,65984.0
2017-10-13 10:50:00,16.68,16.68,16.67,16.68,39760.0,16.4583,16.4583,16.4484,16.4583,39760.0
2017-10-13 11:00:00,16.68,16.69,16.67,16.67,45768.0,16.4583,16.4681,16.4484,16.4484,45768.0
2017-10-13 11:10:00,16.68,16.7,16.68,16.69,61916.0,16.4583,16.478,16.4583,16.4681,61916.0
2017-10-13 11:20:00,16.69,16.7,16.68,16.68,21200.0,16.4681,16.478,16.4583,16.4583,21200.0
2017-10-13 11:30:00,16.69,16.69,16.67,16.68,33712.0,16.4681,16.4681,16.4484,16.4583,33712.0
2017-10-13 11:40:00,16.69,16.7,16.69,16.7,20728.0,16.4681,16.478,16.4681,16.478,20728.0
2017-10-13 11:50:00,16.69,16.71,16.69,16.7,129200.0,16.4681,16.4879,16.4681,16.478,129200.0
2017-10-13 12:00:00,16.7,16.71,16.7,16.7,21320.0,16.478,16.4879,16.478,16.478,21320.0
2017-10-13 12:10:00,16.7,16.7,16.68,16.69,25020.0,16.478,16.478,16.4583,16.4681,25020.0
2017-10-13 12:20:00,16.69,16.71,16.69,16.71,26000.0,16.4681,16.4879,16.4681,16.4879,26000.0
2017-10-13 12:30:00,16.71,16.72,16.69,16.7,25460.0,16.4879,16.4977,16.4681,16.478,25460.0
2017-10-13 12:40:00,16.7,16.71,16.7,16.71,8400.0,16.478,16.4879,16.478,16.4879,8400.0
2017-10-13 12:50:00,16.71,16.71,16.71,16.71,48120.0,16.4879,16.4879,16.4879,16.4879,48120.0
2017-10-13 13:00:00,16.71,16.72,16.71,16.72,105092.0,16.4879,16.4977,16.4879,16.4977,105092.0
2017-10-13 13:10:00,16.72,16.73,16.71,16.71,84572.0,16.4977,16.5076,16.4879,16.4879,84572.0
2017-10-13 13:20:00,16.71,16.72,16.71,16.71,10456.0,16.4879,16.4977,16.4879,16.4879,10456.0
2017-10-13 13:30:00,16.72,16.72,16.71,16.71,14028.0,16.4977,16.4977,16.4879,16.4879,14028.0
2017-10-13 13:40:00,16.71,16.72,16.71,16.71,33060.0,16.4879,16.4977,16.4879,16.4879,33060.0
2017-10-13 13:50:00,16.7,16.7,16.69,16.69,6208.0,16.478,16.478,16.4681,16.4681,6208.0
2017-10-13 14:00:00,16.7,16.7,16.7,16.7,10988.0,16.478,16.478,16.478,16.478,10988.0
2017-10-13 14:10:00,16.7,16.71,16.7,16.7,10200.0,16.478,16.4879,16.478,16.478,10200.0
2017-10-13 14:20:00,16.7,16.7,16.69,16.7,63720.0,16.478,16.478,16.4681,16.478,63720.0
2017-10-13 14:30:00,16.7,16.7,16.69,16.69,11600.0,16.478,16.478,16.4681,16.4681,11600.0
2017-10-13 14:40:00,16.69,16.69,16.68,16.69,12048.0,16.4681,16.4681,16.4583,16.4681,12048.0
2017-10-13 14:50:00,16.68,16.7,16.68,16.7,5200.0,16.4583,16.478,16.4583,16.478,5200.0
2017-10-13 15:00:00,16.7,16.71,16.7,16.7,7200.0,16.478,16.4879,16.478,16.478,7200.0
2017-10-13 15:10:00,16.71,16.71,16.7,16.7,11600.0,16.4879,16.4879,16.478,16.478,11600.0
2017-10-13 15:20:00,16.7,16.7,16.7,16.7,10800.0,16.478,16.478,16.478,16.478,10800.0
2017-10-13 15:30:00,16.7,16.7,16.69,16.7,37628.0,16.478,16.478,16.4681,16.478,37628.0
2017-10-13 15:40:00,16.69,16.69,16.68,16.68,89048.0,16.4681,16.4681,16.4583,16.4583,89048.0
2017-10-13 15:50:00,16.68,16.68,16.67,16.68,283900.0,16.4583,16.4583,16.4484,16.4583,283900.0
2017-10-16 09:30:00,16.76,16.8,16.76,16.79,672560.0,16.5372,16.5767,16.5372,16.5668,672560.0
2017-10-16 09:40:00,16.78,16.81,16.78,16.8,173784.0,16.5569,16.5865,16.5569,16.5767,173784.0
2017-10-16 09:50:00,16.8,16.8,16.78,16.79,28672.0,16.5767,16.5767,16.5569,16.5668,28672.0
2017-10-16 10:00:00,16.8,16.81,16.78,16.78,133380.0,16.5767,16.5865,16.5569,16.5569,133380.0
2017-10-16 10:10:00,16.77,16.78,16.75,16.75,71596.0,16.5471,16.5569,16.5273,16.5273,71596.0
2017-10-16 10:20:00,16.74,16.76,16.73,16.76,54860.0,16.5175,16.5372,16.5076,16.5372,54860.0
2017-10-16 10:30:00,16.75,16.76,16.74,16.74,35692.0,16.5273,16.5372,16.5175,16.5175,35692.0
2017-10-16 10:40:00,16.74,16.77,16.74,16.75,36752.0,16.5175,16.5471,16.5175,16.5273,36752.0
2017-10-16 10:50:00,16.76,16.77,16.75,16.75,14000.0,16.5372,16.5471,16.5273,16.5273,14000.0
2017-10-16 11:00:00,16.77,16.77,16.75,16.75,50548.0,16.5471,16.5471,16.5273,16.5273,50548.0
2017-10-16 11:10:00,16.75,16.76,16.74,16.75,150816.0,16.5273,16.5372,16.5175,16.5273,150816.0
2017-10-16 11:20:00,16.77,16.78,16.76,16.77,56552.0,16.5471,16.5569,16.5372,16.5471,56552.0
2017-10-16 11:30:00,16.77,16.78,16.77,16.77,9400.0,16.5471,16.5569,16.5471,16.5471,9400.0
2017-10-16 11:40:00,16.78,16.78,16.77,16.78,15480.0,16.5569,16.5569,16.5471,16.5569,15480.0
2017-10-16 11:50:00,16.78,16.78,16.76,16.77,15920.0,16.5569,16.5569,16.5372,16.5471,15920.0
2017-10-16 12:00:00,16.77,16.77,16.75,16.75,10000.0,16.5471,16.5471,16.5273,16.5273,10000.0
2017-10-16 12:10:00,16.75,16.75,16.71,16.71,87976.0,16.5273,16.5273,16.4879,16.4879,87976.0
2017-10-16 12:20:00,16.7,16.72,16.7,16.72,61800.0,16.478,16.4977,16.478,16.4977,61800.0
2017-10-16 12:30:00,16.72,16.73,16.72,16.73,2456.0,16.4977,16.5076,16.4977,16.5076,2456.0
2017-10-16 12:40:00,16.74,16.75,16.73,16.74,22976.0,16.5175,16.5273,16.5076,16.5175,22976.0
2017-10-16 12:50:00,16.74,16.74,16.74,16.74,4800.0,16.5175,16.5175,16.5175,16.5175,4800.0
2017-10-16 13:00:00,16.72,16.72,16.72,16.72,2000.0,16.4977,16.4977,16.4977,16.4977,2000.0
2017-10-16 13:10:00,16.73,16.74,16.72,16.74,12752.0,16.5076,16.5175,16.4977,16.5175,12752.0
2017-10-16 13:20:00,16.75,16.75,16.74,16.74,3460.0,16.5273,16.5273,16.5175,16.5175,3460.0
2017-10-16 13:30:00,16.75,16.76,16.75,16.75,39328.0,16.5273,16.5372,16.5273,16.5273,39328.0
2017-10-16 13:40:00,16.75,16.75,16.75,16.75,4000.0,16.5273,16.5273,16.5273,16.5273,4000.0
2017-10-16 13:50:00,16.75,16.75,16.74,16.74,22920.0,16.5273,16.5273,16.5175,16.5175,22920.0
2017-10-16 14:00:00,16.74,16.75,16.74,16.75,4612.0,16.5175,16.5273,16.5175,16.5273,4612.0
2017-10-16 14:10:00,16.75,16.76,16.74,16.75,18680.0,16.5273,16.5372,16.5175,16.5273,18680.0
2017-10-16 14:20:00,16.75,16.76,16.75,16.76,66800.0,16.5273,16.5372,16.5273,16.5372,66800.0
2017-10-16 14:30:00,16.75,16.75,16.75,16.75,7036.0,16.5273,16.5273,16.5273,16.5273,7036.0
2017-10-16 14:40:00,16.76,16.76,16.75,16.76,9144.0,16.5372,16.5372,16.5273,16.5372,9144.0
2017-10-16 14:50:00,16.76,16.77,16.76,16.76,19824.0,16.5372,16.5471,16.5372,16.5372,19824.0
2017-10-16 15:00:00,16.77,16.77,16.77,16.77,12228.0,16.5471,16.5471,16.5471,16.5471,12228.0
2017-10-16 15:10:00,16.77,16.78,16.77,16.77,47464.0,16.5471,16.5569,16.5471,16.5471,47464.0
2017-10-16 15:20:00,16.78,16.78,16.77,16.78,26880.0,16.5569,16.5569,16.5471,16.5569,26880.0
2017-10-16 15:30:00,16.78,16.79,16.78,16.79,63828.0,16.5569,16.5668,16.5569,16.5668,63828.0
2017-10-16 15:40:00,16.79,16.8,16.78,16.78,126120.0,16.5668,16.5767,16.5569,16.5569,126120.0
2017-10-16 15:50:00,16.78,16.8,16.78,16.8,226924.0,16.5569,16.5767,16.5569,16.5767,226924.0
2017-10-17 09:30:00,16.79,16.79,16.76,16.77,296832.0,16.5668,16.5668,16.5372,16.5471,296832.0
2017-10-17 09:40:00,16.78,16.78,16.76,16.76,141672.0,16.5569,16.5569,16.5372,16.5372,141672.0
2017-10-17 09:50:00,16.77,16.78,16.76,16.78,97332.0,16.5471,16.5569,16.5372,16.5569,97332.0
2017-10-17 10:00:00,16.78,16.8,16.77,16.8,123140.0,16.5569,16.5767,16.5471,16.5767,123140.0
2017-10-17 10:10:00,16.8,16.81,16.77,16.77,77788.0,16.5767,16.5865,16.5471,16.5471,77788.0
2017-10-17 10:20:00,16.77,16.78,16.75,16.75,53460.0,16.5471,16.5569,16.5273,16.5273,53460.0
2017-10-17 10:30:00,16.75,16.77,16.75,16.77,30996.0,16.5273,16.5471,16.5273,16.5471,30996.0
2017-10-17 10:40:00,16.77,16.77,16.74,16.77,120780.0,16.5471,16.5471,16.5175,16.5471,120780.0
2017-10-17 10:50:00,16.77,16.79,16.77,16.78,76340.0,16.5471,16.5668,16.5471,16.5569,76340.0
2017-10-17 11:00:00,16.78,16.81,16.78,16.81,62412.0,16.5569,16.5865,16.5569,16.5865,62412.0
2017-10-17 11:10:00,16.81,16.82,16.81,16.82,24000.0,16.5865,16.5964,16.5865,16.5964,24000.0
2017-10-17 11:20:00,16.82,16.82,16.8,16.8,47512.0,16.5964,16.5964,16.5767,16.5767,47512.0
2017-10-17 11:30:00,16.8,16.8,16.78,16.8,25148.0,16.5767,16.5767,16.5569,16.5767,25148.0
2017-10-17 11:40:00,16.8,16.8,16.78,16.78,9200.0,16.5767,16.5767,16.5569,16.5569,9200.0
2017-10-17 11:50:00,16.78,16.78,16.76,16.78,22672.0,16.5569,16.5569,16.5372,16.5569,22672.0
2017-10-17 12:00:00,16.78,16.78,16.77,16.78,6000.0,16.5569,16.5569,16.5471,16.5569,6000.0
2017-10-17 12:10:00,16.78,16.79,16.78,16.79,3800.0,16.5569,16.5668,16.5569,16.5668,3800.0
2017-10-17 12:20:00,16.79,16.79,16.78,16.79,73996.0,16.5668,16.5668,16.5569,16.5668,73996.0
2017-10-17 12:30:00,16.79,16.79,16.77,16.79,77788.0,16.5668,16.5668,16.5471,16.5668,77788.0
2017-10-17 12:40:00,16.79,16.79,16.79,16.79,8200.0,16.5668,16.5668,16.5668,16.5668,8200.0
2017-10-17 12:50:00,16.79,16.79,16.78,16.78,8640.0,16.5668,16.5668,16.5569,16.5569,8640.0
2017-10-17 13:00:00,16.79,16.8,16.79,16.8,76980.0,16.5668,16.5767,16.5668,16.5767,76980.0
2017-10-17 13:10:00,16.8,16.8,16.8,16.8,3600.0,16.5767,16.5767,16.5767,16.5767,3600.0
2017-10-17 13:20:00,16.8,16.8,16.79,16.79,10400.0,16.5767,16.5767,16.5668,16.5668,10400.0
2017-10-17 13:30:00,16.78,16.79,16.77,16.79,86168.0,16.5569,16.5668,16.5471,16.5668,86168.0
2017-10-17 13:40:00,16.79,16.79,16.78,16.79,5200.0,16.5668,16.5668,16.5569,16.5668,5200.0
2017-10-17 13:50:00,16.79,16.79,16.78,16.78,8200.0,16.5668,16.5668,16.5569,16.5569,8200.0
2017-10-17 14:00:00,16.79,16.8,16.79,16.79,25420.0,16.5668,16.5767,16.5668,16.5668,25420.0
2017-10-17 14:10:00,16.79,16.8,16.79,16.8,4800.0,16.5668,16.5767,16.5668,16.5767,4800.0
2017-10-17 14:20:00,16.8,16.8,16.79,16.8,17200.0,16.5767,16.5767,16.5668,16.5767,17200.0
2017-10-17 14:30:00,16.8,16.8,16.79,16.8,5720.0,16.5767,16.5767,16.5668,16.5767,5720.0
2017-10-17 14:40:00,16.79,16.81,16.79,16.81,29084.0,16.5668,16.5865,16.5668,16.5865,29084.0
2017-10-17 14:50:00,16.81,16.81,16.81,16.81,26600.0,16.5865,16.5865,16.5865,16.5865,26600.0
2017-10-17 15:00:00,16.81,16.81,16.81,16.81,8800.0,16.5865,16.5865,16.5865,16.5865,8800.0
2017-10-17 15:10:00,16.82,16.82,16.8,16.8,46200.0,16.5964,16.5964,16.5767,16.5767,46200.0
2017-10-17 15:20:00,16.8,16.81,16.8,16.81,34344.0,16.5767,16.5865,16.5767,16.5865,34344.0
2017-10-17 15:30:00,16.81,16.83,16.81,16.83,31800.0,16.5865,16.6063,16.5865,16.6063,31800.0
2017-10-17 15:40:00,16.83,16.84,16.83,16.83,86400.0,16.6063,16.6161,16.6063,16.6063,86400.0
2017-10-17 15:50:00,16.83,16.84,16.83,16.84,236216.0,16.6063,16.6161,16.6063,16.6161,236216.0
2017-10-18 09:30:00,16.87,16.88,16.85,16.85,145900.0,16.6457,16.6556,16.626,16.626,145900.0
2017-10-18 09:40:00,16.85,16.85,16.78,16.78,131372.0,16.626,16.626,16.5569,16.5569,131372.0
2017-10-18 09:50:00,16.78,16.81,16.78,16.79,62048.0,16.5569,16.5865,16.5569,16.5668,62048.0
2017-10-18 10:00:00,16.79,16.81,16.77,16.77,94420.0,16.5668,16.5865,16.5471,16.5471,94420.0
2017-10-18 10:10:00,16.78,16.79,16.75,16.78,41640.0,16.5569,16.5668,16.5273,16.5569,41640.0
2017-10-18 10:20:00,16.79,16.81,16.79,16.81,35364.0,16.5668,16.5865,16.5668,16.5865,35364.0
2017-10-18 10:30:00,16.81,16.83,16.81,16.82,97576.0,16.5865,16.6063,16.5865,16.5964,97576.0
2017-10-18 10:40:00,16.82,16.84,16.82,16.83,55000.0,16.5964,16.6161,16.5964,16.6063,55000.0
2017-10-18 10:50:00,16.84,16.84,16.82,16.82,122700.0,16.6161,16.6161,16.5964,16.5964,122700.0
2017-10-18 11:00:00,16.82,16.82,16.82,16.82,37916.0,16.5964,16.5964,16.5964,16.5964,37916.0
2017-10-18 11:10:00,16.81,16.83,16.8,16.81,121760.0,16.5865,16.6063,16.5767,16.5865,121760.0
2017-10-18 11:20:00,16.81,16.81,16.79,16.81,32576.0,16.5865,16.5865,16.5668,16.5865,32576.0
2017-10-18 11:30:00,16.81,16.82,16.8,16.81,10856.0,16.5865,16.5964,16.5767,16.5865,10856.0
2017-10-18 11:40:00,16.81,16.82,16.81,16.81,26800.0,16.5865,16.5964,16.5865,16.5865,26800.0
2017-10-18 11:50:00,16.81,16.81,16.8,16.8,20984.0,16.5865,16.5865,16.5767,16.5767,20984.0
2017-10-18 12:00:00,16.79,16.83,16.79,16.83,27232.0,16.5668,16.6063,16.5668,16.6063,27232.0
2017-10-18 12:10:00,16.82,16.83,16.82,16.83,6500.0,16.5964,16.6063,16.5964,16.6063,6500.0
2017-10-18 12:20:00,16.83,16.85,16.83,16.84,36596.0,16.6063,16.626,16.6063,16.6161,36596.0
2017-10-18 12:30:00,16.85,16.86,16.85,16.85,28400.0,16.626,16.6359,16.626,16.626,28400.0
2017-10-18 12:40:00,16.85,16.86,16.85,16.86,38400.0,16.626,16.6359,16.626,16.6359,38400.0
2017-10-18 12:50:00,16.86,16.86,16.84,16.84,39800.0,16.6359,16.6359,16.6161,16.6161,39800.0
2017-10-18 13:00:00,16.85,16.85,16.84,16.85,28400.0,16.626,16.626,16.6161,16.626,28400.0
2017-10-18 13:10:00,16.84,16.85,16.83,16.84,39200.0,16.6161,16.626,16.6063,16.6161,39200.0
2017-10-18 13:20:00,16.84,16.84,16.83,16.83,12932.0,16.6161,16.6161,16.6063,16.6063,12932.0
2017-10-18 13:30:00,16.84,16.85,16.84,16.85,10376.0,16.6161,16.626,16.6161,16.626,10376.0
2017-10-18 13:40:00,16.85,16.86,16.85,16.85,6400.0,16.626,16.6359,16.626,16.626,6400.0
2017-10-18 13:50:00,16.86,16.86,16.85,16.85,8192.0,16.6359,16.6359,16.626,16.626,8192.0
2017-10-18 14:00:00,16.85,16.85,16.84,16.84,4800.0,16.626,16.626,16.6161,16.6161,4800.0
2017-10-18 14:10:00,16.85,16.86,16.85,16.85,110008.0,16.626,16.6359,16.626,16.626,110008.0
2017-10-18 14:20:00,16.85,16.85,16.83,16.84,39344.0,16.626,16.626,16.6063,16.6161,39344.0
2017-10-18 14:30:00,16.84,16.85,16.84,16.85,12000.0,16.6161,16.626,16.6161,16.626,12000.0
2017-10-18 14:40:00,16.84,16.84,16.84,16.84,19100.0,16.6161,16.6161,16.6161,16.6161,19100.0
2017-10-18 14:50:00,16.84,16.84,16.83,16.84,34800.0,16.6161,16.6161,16.6063,16.6161,34800.0
2017-10-18 15:00:00,16.84,16.85,16.84,16.84,16400.0,16.6161,16.626,16.6161,16.6161,16400.0
2017-10-18 15:10:00,16.84,16.85,16.84,16.85,8400.0,16.6161,16.626,16.6161,16.626,8400.0
2017-10-18 15:20:00,16.85,16.85,16.84,16.84,39224.0,16.626,16.626,16.6161,16.6161,39224.0
2017-10-18 15:30:00,16.84,16.84,16.83,16.83,21964.0,16.6161,16.6161,16.6063,16.6063,21964.0
2017-10-18 15:40:00,16.84,16.84,16.81,16.81,35720.0,16.6161,16.6161,16.5865,16.5865,35720.0
2017-10-18 15:50:00,16.81,16.81,16.78,16.8,266840.0,16.5865,16.5865,16.5569,16.5767,266840.0
2017-10-19 09:30:00,16.62,16.66,16.57,16.59,595908.0,16.3991,16.4385,16.3497,16.3695,595908.0
2017-10-19 09:40:00,16.58,16.58,16.5,16.5,484984.0,16.3596,16.3596,16.2807,16.2807,484984.0
2017-10-19 09:50:00,16.5,16.5,16.45,16.5,325604.0,16.2807,16.2807,16.2313,16.2807,325604.0
2017-10-19 10:00:00,16.49,16.5,16.44,16.46,279984.0,16.2708,16.2807,16.2215,16.2412,279984.0
2017-10-19 10:10:00,16.47,16.56,16.45,16.54,294772.0,16.2511,16.3399,16.2313,16.3201,294772.0
2017-10-19 10:20:00,16.56,16.57,16.53,16.55,191860.0,16.3399,16.3497,16.3103,16.33,191860.0
2017-10-19 10:30:00,16.55,16.55,16.51,16.52,38904.0,16.33,16.33,16.2905,16.3004,38904.0
2017-10-19 10:40:00,16.54,16.58,16.53,16.58,128964.0,16.3201,16.3596,16.3103,16.3596,128964.0
2017-10-19 10:50:00,16.59,16.6,16.58,16.6,64848.0,16.3695,16.3793,16.3596,16.3793,64848.0
2017-10-19 11:00:00,16.61,16.61,16.59,16.61,47504.0,16.3892,16.3892,16.3695,16.3892,47504.0
2017-10-19 11:10:00,16.6,16.62,16.59,16.61,35380.0,16.3793,16.3991,16.3695,16.3892,35380.0
2017-10-19 11:20:00,16.61,16.61,16.6,16.6,15600.0,16.3892,16.3892,16.3793,16.3793,15600.0
2017-10-19 11:30:00,16.6,16.64,16.59,16.62,76652.0,16.3793,16.4188,16.3695,16.3991,76652.0
2017-10-19 11:40:00,16.61,16.62,16.58,16.59,22000.0,16.3892,16.3991,16.3596,16.3695,22000.0
2017-10-19 11:50:00,16.59,16.59,16.55,16.56,30524.0,16.3695,16.3695,16.33,16.3399,30524.0
2017-10-19 12:00:00,16.57,16.57,16.54,16.56,29408.0,16.3497,16.3497,16.3201,16.3399,29408.0
2017-10-19 12:10:00,16.57,16.58,16.56,16.58,55440.0,16.3497,16.3596,16.3399,16.3596,55440.0
2017-10-19 12:20:00,16.58,16.58,16.57,16.58,6060.0,16.3596,16.3596,16.3497,16.3596,6060.0
2017-10-19 12:30:00,16.57,16.58,16.56,16.56,27480.0,16.3497,16.3596,16.3399,16.3399,27480.0
2017-10-19 12:40:00,16.55,16.56,16.55,16.55,12520.0,16.33,16.3399,16.33,16.33,12520.0
2017-10-19 12:50:00,16.55,16.58,16.55,16.57,14000.0,16.33,16.3596,16.33,16.3497,14000.0
2017-10-19 13:00:00,16.57,16.6,16.57,16.59,44800.0,16.3497,16.3793,16.3497,16.3695,44800.0
2017-10-19 13:10:00,16.59,16.6,16.59,16.59,3600.0,16.3695,16.3793,16.3695,16.3695,3600.0
2017-10-19 13:20:00,16.59,16.61,16.59,16.61,50000.0,16.3695,16.3892,16.3695,16.3892,50000.0
2017-10-19 13:30:00,16.6,16.61,16.6,16.61,22008.0,16.3793,16.3892,16.3793,16.3892,22008.0
2017-10-19 13:40:00,16.61,16.63,16.61,16.61,26636.0,16.3892,16.4089,16.3892,16.3892,26636.0
2017-10-19 13:50:00,16.62,16.62,16.6,16.6,54660.0,16.3991,16.3991,16.3793,16.3793,54660.0
2017-10-19 14:00:00,16.6,16.6,16.59,16.6,18004.0,16.3793,16.3793,16.3695,16.3793,18004.0
2017-10-19 14:10:00,16.6,16.61,16.6,16.6,9200.0,16.3793,16.3892,16.3793,16.3793,9200.0
2017-10-19 14:20:00,16.6,16.6,16.58,16.58,15200.0,16.3793,16.3793,16.3596,16.3596,15200.0
2017-10-19 14:30:00,16.6,16.63,16.6,16.61,74796.0,16.3793,16.4089,16.3793,16.3892,74796.0
2017-10-19 14:40:00,16.62,16.64,16.61,16.63,32928.0,16.3991,16.4188,16.3892,16.4089,32928.0
2017-10-19 14:50:00,16.63,16.63,16.62,16.63,18200.0,16.4089,16.4089,16.3991,16.4089,18200.0
2017-10-19 15:00:00,16.63,16.63,16.62,16.63,15200.0,16.4089,16.4089,16.3991,16.4089,15200.0
2017-10-19 15:10:00,16.63,16.66,16.63,16.66,75260.0,16.4089,16.4385,16.4089,16.4385,75260.0
2017-10-19 15:20:00,16.66,16.66,16.63,16.65,62600.0,16.4385,16.4385,16.4089,16.4287,62600.0
2017-10-19 15:30:00,16.65,16.65,16.63,16.63,42880.0,16.4287,16.4287,16.4089,16.4089,42880.0
2017-10-19 15:40:00,16.63,16.65,16.62,16.64,68628.0,16.4089,16.4287,16.3991,16.4188,68628.0
2017-10-19 15:50:00,16.64,16.68,16.64,16.68,513864.0,16.4188,16.4583,16.4188,16.4583,513864.0
2017-10-20 09:30:00,16.82,16.82,16.78,16.78,325264.0,16.5964,16.5964,16.5569,16.5569,325264.0
2017-10-20 09:40:00,16.78,16.81,16.78,16.81,139996.0,16.5569,16.5865,16.5569,16.5865,139996.0
2017-10-20 09:50:00,16.81,16.81,16.79,16.79,155132.0,16.5865,16.5865,16.5668,16.5668,155132.0
2017-10-20 10:00:00,16.79,16.84,16.79,16.82,146212.0,16.5668,16.6161,16.5668,16.5964,146212.0
2017-10-20 10:10:00,16.82,16.83,16.82,16.82,116020.0,16.5964,16.6063,16.5964,16.5964,116020.0
2017-10-20 10:20:00,16.82,16.82,16.78,16.78,83692.0,16.5964,16.5964,16.5569,16.5569,83692.0
2017-10-20 10:30:00,16.79,16.8,16.77,16.77,81408.0,16.5668,16.5767,16.5471,16.5471,81408.0
2017-10-20 10:40:00,16.77,16.78,16.74,16.74,158096.0,16.5471,16.5569,16.5175,16.5175,158096.0
2017-10-20 10:50:00,16.74,16.75,16.73,16.74,31628.0,16.5175,16.5273,16.5076,16.5175,31628.0
2017-10-20 11:00:00,16.74,16.76,16.74,16.75,151188.0,16.5175,16.5372,16.5175,16.5273,151188.0
2017-10-20 11:10:00,16.75,16.76,16.74,16.75,35488.0,16.5273,16.5372,16.5175,16.5273,35488.0
2017-10-20 11:20:00,16.75,16.77,16.75,16.75,72720.0,16.5273,16.5471,16.5273,16.5273,72720.0
2017-10-20 11:30:00,16.76,16.78,16.76,16.78,58268.0,16.5372,16.5569,16.5372,16.5569,58268.0
2017-10-20 11:40:00,16.78,16.79,16.78,16.78,25040.0,16.5569,16.5668,16.5569,16.5569,25040.0
2017-10-20 11:50:00,16.78,16.79,16.78,16.78,13784.0,16.5569,16.5668,16.5569,16.5569,13784.0
2017-10-20 12:00:00,16.78,16.78,16.78,16.78,18000.0,16.5569,16.5569,16.5569,16.5569,18000.0
2017-10-20 12:10:00,16.78,16.79,16.78,16.78,26660.0,16.5569,16.5668,16.5569,16.5569,26660.0
2017-10-20 12:20:00,16.79,16.8,16.79,16.8,14800.0,16.5668,16.5767,16.5668,16.5767,14800.0
2017-10-20 12:30:00,16.81,16.81,16.78,16.79,9672.0,16.5865,16.5865,16.5569,16.5668,9672.0
2017-10-20 12:40:00,16.79,16.8,16.79,16.79,121200.0,16.5668,16.5767,16.5668,16.5668,121200.0
2017-10-20 12:50:00,16.79,16.81,16.79,16.81,106728.0,16.5668,16.5865,16.5668,16.5865,106728.0
2017-10-20 13:00:00,16.81,16.81,16.8,16.81,8592.0,16.5865,16.5865,16.5767,16.5865,8592.0
2017-10-20 13:10:00,16.81,16.82,16.81,16.81,17568.0,16.5865,16.5964,16.5865,16.5865,17568.0
2017-10-20 13:20:00,16.81,16.81,16.81,16.81,4400.0,16.5865,16.5865,16.5865,16.5865,4400.0
2017-10-20 13:30:00,16.82,16.82,16.82,16.82,13244.0,16.5964,16.5964,16.5964,16.5964,13244.0
2017-10-20 13:40:00,16.82,16.82,16.81,16.82,11148.0,16.5964,16.5964,16.5865,16.5964,11148.0
2017-10-20 13:50:00,16.82,16.82,16.81,16.81,31088.0,16.5964,16.5964,16.5865,16.5865,31088.0
2017-10-20 14:00:00,16.82,16.82,16.81,16.81,14400.0,16.5964,16.5964,16.5865,16.5865,14400.0
2017-10-20 14:10:00,16.81,16.82,16.81,16.81,39956.0,16.5865,16.5964,16.5865,16.5865,39956.0
2017-10-20 14:20:00,16.81,16.82,16.81,16.81,20200.0,16.5865,16.5964,16.5865,16.5865,20200.0
2017-10-20 14:30:00,16.82,16.82,16.81,16.81,19692.0,16.5964,16.5964,16.5865,16.5865,19692.0
2017-10-20 14:40:00,16.81,16.81,16.8,16.8,23480.0,16.5865,16.5865,16.5767,16.5767,23480.0
2017-10-20 14:50:00,16.8,16.8,16.78,16.78,7000.0,16.5767,16.5767,16.5569,16.5569,7000.0
2017-10-20 15:00:00,16.78,16.78,16.77,16.78,12600.0,16.5569,16.5569,16.5471,16.5569,12600.0
2017-10-20 15:10:00,16.79,16.79,16.78,16.78,17984.0,16.5668,16.5668,16.5569,16.5569,17984.0
2017-10-20 15:20:00,16.78,16.78,16.75,16.75,67868.0,16.5569,16.5569,16.5273,16.5273,67868.0
2017-10-20 15:30:00,16.75,16.77,16.75,16.76,28928.0,16.5273,16.5471,16.5273,16.5372,28928.0
2017-10-20 15:40:00,16.76,16.76,16.73,16.73,88172.0,16.5372,16.5372,16.5076,16.5076,88172.0
2017-10-20 15:50:00,16.73,16.76,16.72,16.75,411412.0,16.5076,16.5372,16.4977,16.5273,411412.0
2017-10-23 09:30:00,16.83,16.83,16.78,16.79,290092.0,16.6063,16.6063,16.5569,16.5668,290092.0
2017-10-23 09:40:00,16.79,16.8,16.75,16.75,137276.0,16.5668,16.5767,16.5273,16.5273,137276.0
2017-10-23 09:50:00,16.75,16.75,16.74,16.75,201652.0,16.5273,16.5273,16.5175,16.5273,201652.0
2017-10-23 10:00:00,16.75,16.76,16.69,16.7,190196.0,16.5273,16.5372,16.4681,16.478,190196.0
2017-10-23 10:10:00,16.7,16.72,16.67,16.69,173196.0,16.478,16.4977,16.4484,16.4681,173196.0
2017-10-23 10:20:00,16.69,16.7,16.66,16.69,126596.0,16.4681,16.478,16.4385,16.4681,126596.0
2017-10-23 10:30:00,16.69,16.7,16.68,16.7,120496.0,16.4681,16.478,16.4583,16.478,120496.0
2017-10-23 10:40:00,16.7,16.7,16.64,16.66,104740.0,16.478,16.478,16.4188,16.4385,104740.0
2017-10-23 10:50:00,16.66,16.68,16.65,16.67,91860.0,16.4385,16.4583,16.4287,16.4484,91860.0
2017-10-23 11:00:00,16.66,16.69,16.66,16.68,145096.0,16.4385,16.4681,16.4385,16.4583,145096.0
2017-10-23 11:10:00,16.69,16.7,16.68,16.68,29888.0,16.4681,16.478,16.4583,16.4583,29888.0
2017-10-23 11:20:00,16.68,16.7,16.68,16.68,92700.0,16.4583,16.478,16.4583,16.4583,92700.0
2017-10-23 11:30:00,16.68,16.68,16.65,16.65,208736.0,16.4583,16.4583,16.4287,16.4287,208736.0
2017-10-23 11:40:00,16.65,16.67,16.65,16.66,173928.0,16.4287,16.4484,16.4287,16.4385,173928.0
2017-10-23 11:50:00,16.66,16.68,16.66,16.68,28760.0,16.4385,16.4583,16.4385,16.4583,28760.0
2017-10-23 12:00:00,16.68,16.69,16.67,16.68,56824.0,16.4583,16.4681,16.4484,16.4583,56824.0
2017-10-23 12:10:00,16.69,16.71,16.68,16.7,72072.0,16.4681,16.4879,16.4583,16.478,72072.0
2017-10-23 12:20:00,16.7,16.72,16.7,16.72,14600.0,16.478,16.4977,16.478,16.4977,14600.0
2017-10-23 12:30:00,16.72,16.73,16.71,16.71,54404.0,16.4977,16.5076,16.4879,16.4879,54404.0
2017-10-23 12:40:00,16.71,16.72,16.71,16.72,6000.0,16.4879,16.4977,16.4879,16.4977,6000.0
2017-10-23 12:50:00,16.71,16.73,16.71,16.73,25600.0,16.4879,16.5076,16.4879,16.5076,25600.0
2017-10-23 13:00:00,16.74,16.74,16.72,16.73,45704.0,16.5175,16.5175,16.4977,16.5076,45704.0
2017-10-23 13:10:00,16.73,16.73,16.71,16.71,33552.0,16.5076,16.5076,16.4879,16.4879,33552.0
2017-10-23 13:20:00,16.72,16.72,16.71,16.71,36444.0,16.4977,16.4977,16.4879,16.4879,36444.0
2017-10-23 13:30:00,16.71,16.71,16.66,16.67,126320.0,16.4879,16.4879,16.4385,16.4484,126320.0
2017-10-23 13:40:00,16.67,16.68,16.67,16.68,30596.0,16.4484,16.4583,16.4484,16.4583,30596.0
2017-10-23 13:50:00,16.68,16.68,16.67,16.67,48000.0,16.4583,16.4583,16.4484,16.4484,48000.0
2017-10-23 14:00:00,16.68,16.7,16.67,16.7,37600.0,16.4583,16.478,16.4484,16.478,37600.0
2017-10-23 14:10:00,16.69,16.69,16.64,16.65,81512.0,16.4681,16.4681,16.4188,16.4287,81512.0
2017-10-23 14:20:00,16.65,16.66,16.63,16.65,31116.0,16.4287,16.4385,16.4089,16.4287,31116.0
2017-10-23 14:30:00,16.65,16.66,16.64,16.65,21492.0,16.4287,16.4385,16.4188,16.4287,21492.0
2017-10-23 14:40:00,16.65,16.67,16.64,16.64,98172.0,16.4287,16.4484,16.4188,16.4188,98172.0
2017-10-23 14:50:00,16.64,16.65,16.62,16.65,45680.0,16.4188,16.4287,16.3991,16.4287,45680.0
2017-10-23 15:00:00,16.65,16.65,16.61,16.61,54220.0,16.4287,16.4287,16.3892,16.3892,54220.0
2017-10-23 15:10:00,16.61,16.61,16.59,16.59,59288.0,16.3892,16.3892,16.3695,16.3695,59288.0
2017-10-23 15:20:00,16.58,16.59,16.55,16.57,577740.0,16.3596,16.3695,16.33,16.3497,577740.0
2017-10-23 15:30:00,16.56,16.58,16.51,16.52,161488.0,16.3399,16.3596,16.2905,16.3004,161488.0
2017-10-23 15:40:00,16.51,16.56,16.5,16.55,197780.0,16.2905,16.3399,16.2807,16.33,197780.0
2017-10-23 15:50:00,16.55,16.55,16.5,16.54,675404.0,16.33,16.33,16.2807,16.3201,675404.0
2017-10-24 09:30:00,16.59,16.61,16.53,16.53,337440.0,16.3695,16.3892,16.3103,16.3103,337440.0
2017-10-24 09:40:00,16.53,16.55,16.48,16.5,226132.0,16.3103,16.33,16.2609,16.2807,226132.0
2017-10-24 09:50:00,16.5,16.54,16.49,16.5,99440.0,16.2807,16.3201,16.2708,16.2807,99440.0
2017-10-24 10:00:00,16.51,16.57,16.51,16.56,75132.0,16.2905,16.3497,16.2905,16.3399,75132.0
2017-10-24 10:10:00,16.57,16.57,16.55,16.57,135944.0,16.3497,16.3497,16.33,16.3497,135944.0
2017-10-24 10:20:00,16.57,16.59,16.56,16.58,37200.0,16.3497,16.3695,16.3399,16.3596,37200.0
2017-10-24 10:30:00,16.58,16.6,16.58,16.59,269092.0,16.3596,16.3793,16.3596,16.3695,269092.0
2017-10-24 10:40:00,16.6,16.62,16.58,16.58,285000.0,16.3793,16.3991,16.3596,16.3596,285000.0
2017-10-24 10:50:00,16.59,16.6,16.58,16.6,187060.0,16.3695,16.3793,16.3596,16.3793,187060.0
2017-10-24 11:00:00,16.6,16.64,16.6,16.63,85080.0,16.3793,16.4188,16.3793,16.4089,85080.0
2017-10-24 11:10:00,16.63,16.64,16.62,16.63,29328.0,16.4089,16.4188,16.3991,16.4089,29328.0
2017-10-24 11:20:00,16.62,16.63,16.61,16.63,16052.0,16.3991,16.4089,16.3892,16.4089,16052.0
2017-10-24 11:30:00,16.63,16.63,16.62,16.62,13304.0,16.4089,16.4089,16.3991,16.3991,13304.0
2017-10-24 11:40:00,16.63,16.65,16.63,16.64,51520.0,16.4089,16.4287,16.4089,16.4188,51520.0
2017-10-24 11:50:00,16.64,16.64,16.63,16.63,15600.0,16.4188,16.4188,16.4089,16.4089,15600.0
2017-10-24 12:00:00,16.63,16.63,16.62,16.62,29476.0,16.4089,16.4089,16.3991,16.3991,29476.0
2017-10-24 12:10:00,16.62,16.63,16.62,16.62,74200.0,16.3991,16.4089,16.3991,16.3991,74200.0
2017-10-24 12:20:00,16.62,16.63,16.61,16.63,24284.0,16.3991,16.4089,16.3892,16.4089,24284.0
2017-10-24 12:30:00,16.63,16.63,16.62,16.62,65988.0,16.4089,16.4089,16.3991,16.3991,65988.0
2017-10-24 12:40:00,16.62,16.63,16.62,16.63,51600.0,16.3991,16.4089,16.3991,16.4089,51600.0
2017-10-24 12:50:00,16.63,16.64,16.61,16.61,22992.0,16.4089,16.4188,16.3892,16.3892,22992.0
2017-10-24 13:00:00,16.61,16.61,16.6,16.6,8600.0,16.3892,16.3892,16.3793,16.3793,8600.0
2017-10-24 13:10:00,16.6,16.62,16.6,16.61,15564.0,16.3793,16.3991,16.3793,16.3892,15564.0
2017-10-24 13:20:00,16.62,16.63,16.61,16.63,41032.0,16.3991,16.4089,16.3892,16.4089,41032.0
2017-10-24 13:30:00,16.63,16.66,16.63,16.66,55332.0,16.4089,16.4385,16.4089,16.4385,55332.0
2017-10-24 13:40:00,16.66,16.67,16.65,16.65,29076.0,16.4385,16.4484,16.4287,16.4287,29076.0
2017-10-24 13:50:00,16.65,16.65,16.64,16.64,24024.0,16.4287,16.4287,16.4188,16.4188,24024.0
2017-10-24 14:00:00,16.65,16.65,16.64,16.64,20956.0,16.4287,16.4287,16.4188,16.4188,20956.0
2017-10-24 14:10:00,16.64,16.66,16.64,16.65,26000.0,16.4188,16.4385,16.4188,16.4287,26000.0
2017-10-24 14:20:00,16.65,16.66,16.65,16.65,7600.0,16.4287,16.4385,16.4287,16.4287,7600.0
2017-10-24 14:30:00,16.65,16.65,16.64,16.64,12800.0,16.4287,16.4287,16.4188,16.4188,12800.0
2017-10-24 14:40:00,16.64,16.64,16.64,16.64,44628.0,16.4188,16.4188,16.4188,16.4188,44628.0
2017-10-24 14:50:00,16.64,16.64,16.61,16.61,48372.0,16.4188,16.4188,16.3892,16.3892,48372.0
2017-10-24 15:00:00,16.61,16.63,16.57,16.58,182316.0,16.3892,16.4089,16.3497,16.3596,182316.0
2017-10-24 15:10:00,16.58,16.6,16.58,16.6,32600.0,16.3596,16.3793,16.3596,16.3793,32600.0
2017-10-24 15:20:00,16.6,16.61,16.58,16.59,41332.0,16.3793,16.3892,16.3596,16.3695,41332.0
2017-10-24 15:30:00,16.59,16.61,16.59,16.61,549900.0,16.3695,16.3892,16.3695,16.3892,549900.0
2017-10-24 15:40:00,16.6,16.61,16.57,16.57,401088.0,16.3793,16.3892,16.3497,16.3497,401088.0
2017-10-24 15:50:00,16.57,16.61,16.57,16.61,825640.0,16.3497,16.3892,16.3497,16.3892,825640.0
2017-10-25 09:30:00,16.53,16.61,16.53,16.61,117420.0,16.3103,16.3892,16.3103,16.3892,117420.0
2017-10-25 09:40:00,16.62,16.64,16.58,16.59,361508.0,16.3991,16.4188,16.3596,16.3695,361508.0
2017-10-25 09:50:00,16.59,16.59,16.52,16.52,258348.0,16.3695,16.3695,16.3004,16.3004,258348.0
2017-10-25 10:00:00,16.53,16.58,16.53,16.58,128752.0,16.3103,16.3596,16.3103,16.3596,128752.0
2017-10-25 10:10:00,16.57,16.58,16.5,16.52,134336.0,16.3497,16.3596,16.2807,16.3004,134336.0
2017-10-25 10:20:00,16.52,16.58,16.51,16.57,130224.0,16.3004,16.3596,16.2905,16.3497,130224.0
2017-10-25 10:30:00,16.58,16.58,16.54,16.54,62456.0,16.3596,16.3596,16.3201,16.3201,62456.0
2017-10-25 10:40:00,16.54,16.56,16.47,16.51,182836.0,16.3201,16.3399,16.2511,16.2905,182836.0
2017-10-25 10:50:00,16.51,16.52,16.5,16.52,14600.0,16.2905,16.3004,16.2807,16.3004,14600.0
2017-10-25 11:00:00,16.49,16.49,16.34,16.36,264720.0,16.2708,16.2708,16.1228,16.1425,264720.0
2017-10-25 11:10:00,16.36,16.38,16.25,16.26,231600.0,16.1425,16.1622,16.034,16.0438,231600.0
2017-10-25 11:20:00,16.26,16.33,16.25,16.33,322748.0,16.0438,16.1129,16.034,16.1129,322748.0
2017-10-25 11:30:00,16.32,16.37,16.31,16.37,105284.0,16.103,16.1524,16.0932,16.1524,105284.0
2017-10-25 11:40:00,16.38,16.38,16.33,16.34,58592.0,16.1622,16.1622,16.1129,16.1228,58592.0
2017-10-25 11:50:00,16.34,16.34,16.29,16.33,143280.0,16.1228,16.1228,16.0734,16.1129,143280.0
2017-10-25 12:00:00,16.32,16.37,16.3,16.36,131548.0,16.103,16.1524,16.0833,16.1425,131548.0
2017-10-25 12:10:00,16.36,16.36,16.29,16.29,144740.0,16.1425,16.1425,16.0734,16.0734,144740.0
2017-10-25 12:20:00,16.29,16.3,16.23,16.24,238100.0,16.0734,16.0833,16.0142,16.0241,238100.0
2017-10-25 12:30:00,16.24,16.29,16.23,16.27,42320.0,16.0241,16.0734,16.0142,16.0537,42320.0
2017-10-25 12:40:00,16.28,16.34,16.28,16.32,33720.0,16.0636,16.1228,16.0636,16.103,33720.0
2017-10-25 12:50:00,16.33,16.38,16.33,16.37,40720.0,16.1129,16.1622,16.1129,16.1524,40720.0
2017-10-25 13:00:00,16.37,16.4,16.35,16.38,77652.0,16.1524,16.182,16.1326,16.1622,77652.0
2017-10-25 13:10:00,16.38,16.42,16.38,16.39,34656.0,16.1622,16.2017,16.1622,16.1721,34656.0
2017-10-25 13:20:00,16.4,16.4,16.37,16.37,39844.0,16.182,16.182,16.1524,16.1524,39844.0
2017-10-25 13:30:00,16.38,16.42,16.38,16.41,11136.0,16.1622,16.2017,16.1622,16.1918,11136.0
2017-10-25 13:40:00,16.42,16.43,16.41,16.42,34048.0,16.2017,16.2116,16.1918,16.2017,34048.0
2017-10-25 13:50:00,16.43,16.43,16.41,16.42,22608.0,16.2116,16.2116,16.1918,16.2017,22608.0
2017-10-25 14:00:00,16.42,16.45,16.42,16.45,37200.0,16.2017,16.2313,16.2017,16.2313,37200.0
2017-10-25 14:10:00,16.44,16.45,16.43,16.45,34480.0,16.2215,16.2313,16.2116,16.2313,34480.0
2017-10-25 14:20:00,16.45,16.47,16.44,16.46,27456.0,16.2313,16.2511,16.2215,16.2412,27456.0
2017-10-25 14:30:00,16.46,16.46,16.43,16.43,63760.0,16.2412,16.2412,16.2116,16.2116,63760.0
2017-10-25 14:40:00,16.42,16.43,16.4,16.41,34400.0,16.2017,16.2116,16.182,16.1918,34400.0
2017-10-25 14:50:00,16.42,16.43,16.4,16.43,17004.0,16.2017,16.2116,16.182,16.2116,17004.0
2017-10-25 15:00:00,16.43,16.46,16.41,16.46,65600.0,16.2116,16.2412,16.1918,16.2412,65600.0
2017-10-25 15:10:00,16.45,16.46,16.45,16.45,18080.0,16.2313,16.2412,16.2313,16.2313,18080.0
2017-10-25 15:20:00,16.46,16.49,16.45,16.48,146596.0,16.2412,16.2708,16.2313,16.2609,146596.0
2017-10-25 15:30:00,16.49,16.49,16.46,16.46,90416.0,16.2708,16.2708,16.2412,16.2412,90416.0
2017-10-25 15:40:00,16.46,16.46,16.41,16.41,97704.0,16.2412,16.2412,16.1918,16.1918,97704.0
2017-10-25 15:50:00,16.41,16.47,16.41,16.47,650208.0,16.1918,16.2511,16.1918,16.2511,650208.0
2017-10-26 09:30:00,16.46,16.49,16.42,16.47,461004.0,16.2412,16.2708,16.2017,16.2511,461004.0
2017-10-26 09:40:00,16.47,16.5,16.46,16.48,157416.0,16.2511,16.2807,16.2412,16.2609,157416.0
2017-10-26 09:50:00,16.47,16.5,16.44,16.45,201364.0,16.2511,16.2807,16.2215,16.2313,201364.0
2017-10-26 10:00:00,16.45,16.46,16.38,16.38,138496.0,16.2313,16.2412,16.1622,16.1622,138496.0
2017-10-26 10:10:00,16.38,16.4,16.36,16.38,214312.0,16.1622,16.182,16.1425,16.1622,214312.0
2017-10-26 10:20:00,16.38,16.44,16.37,16.43,151340.0,16.1622,16.2215,16.1524,16.2116,151340.0
2017-10-26 10:30:00,16.42,16.5,16.42,16.5,81640.0,16.2017,16.2807,16.2017,16.2807,81640.0
2017-10-26 10:40:00,16.5,16.52,16.48,16.52,135604.0,16.2807,16.3004,16.2609,16.3004,135604.0
2017-10-26 10:50:00,16.51,16.52,16.5,16.5,30192.0,16.2905,16.3004,16.2807,16.2807,30192.0
2017-10-26 11:00:00,16.51,16.53,16.48,16.5,154040.0,16.2905,16.3103,16.2609,16.2807,154040.0
2017-10-26 11:10:00,16.5,16.5,16.43,16.43,103816.0,16.2807,16.2807,16.2116,16.2116,103816.0
2017-10-26 11:20:00,16.43,16.45,16.43,16.43,29456.0,16.2116,16.2313,16.2116,16.2116,29456.0
2017-10-26 11:30:00,16.43,16.46,16.42,16.45,38748.0,16.2116,16.2412,16.2017,16.2313,38748.0
2017-10-26 11:40:00,16.43,16.44,16.42,16.43,10400.0,16.2116,16.2215,16.2017,16.2116,10400.0
2017-10-26 11:50:00,16.43,16.46,16.43,16.45,41600.0,16.2116,16.2412,16.2116,16.2313,41600.0
2017-10-26 12:00:00,16.45,16.47,16.45,16.47,83104.0,16.2313,16.2511,16.2313,16.2511,83104.0
2017-10-26 12:10:00,16.48,16.48,16.45,16.46,32400.0,16.2609,16.2609,16.2313,16.2412,32400.0
2017-10-26 12:20:00,16.46,16.46,16.44,16.45,12516.0,16.2412,16.2412,16.2215,16.2313,12516.0
2017-10-26 12:30:00,16.44,16.44,16.4,16.42,23784.0,16.2215,16.2215,16.182,16.2017,23784.0
2017-10-26 12:40:00,16.41,16.42,16.4,16.42,27200.0,16.1918,16.2017,16.182,16.2017,27200.0
2017-10-26 12:50:00,16.43,16.43,16.42,16.42,5600.0,16.2116,16.2116,16.2017,16.2017,5600.0
2017-10-26 13:00:00,16.41,16.44,16.41,16.44,39600.0,16.1918,16.2215,16.1918,16.2215,39600.0
2017-10-26 13:10:00,16.43,16.46,16.43,16.45,25460.0,16.2116,16.2412,16.2116,16.2313,25460.0
2017-10-26 13:20:00,16.44,16.44,16.44,16.44,23720.0,16.2215,16.2215,16.2215,16.2215,23720.0
2017-10-26 13:30:00,16.43,16.44,16.42,16.43,13600.0,16.2116,16.2215,16.2017,16.2116,13600.0
2017-10-26 13:40:00,16.43,16.43,16.42,16.42,6888.0,16.2116,16.2116,16.2017,16.2017,6888.0
2017-10-26 13:50:00,16.41,16.43,16.41,16.43,11600.0,16.1918,16.2116,16.1918,16.2116,11600.0
2017-10-26 14:00:00,16.43,16.45,16.42,16.45,14500.0,16.2116,16.2313,16.2017,16.2313,14500.0
2017-10-26 14:10:00,16.45,16.46,16.45,16.46,85760.0,16.2313,16.2412,16.2313,16.2412,85760.0
2017-10-26 14:20:00,16.45,16.46,16.44,16.45,17532.0,16.2313,16.2412,16.2215,16.2313,17532.0
2017-10-26 14:30:00,16.45,16.46,16.43,16.43,24200.0,16.2313,16.2412,16.2116,16.2116,24200.0
2017-10-26 14:40:00,16.44,16.45,16.42,16.43,20920.0,16.2215,16.2313,16.2017,16.2116,20920.0
2017-10-26 14:50:00,16.43,16.43,16.42,16.43,12000.0,16.2116,16.2116,16.2017,16.2116,12000.0
2017-10-26 15:00:00,16.43,16.43,16.4,16.4,51692.0,16.2116,16.2116,16.182,16.182,51692.0
2017-10-26 15:10:00,16.41,16.42,16.39,16.4,41040.0,16.1918,16.2017,16.1721,16.182,41040.0
2017-10-26 15:20:00,16.4,16.4,16.39,16.4,38548.0,16.182,16.182,16.1721,16.182,38548.0
2017-10-26 15:30:00,16.4,16.41,16.38,16.39,51396.0,16.182,16.1918,16.1622,16.1721,51396.0
2017-10-26 15:40:00,16.4,16.42,16.4,16.42,78116.0,16.182,16.2017,16.182,16.2017,78116.0
2017-10-26 15:50:00,16.41,16.43,16.37,16.37,342456.0,16.1918,16.2116,16.1524,16.1524,342456.0
2017-10-27 09:30:00,16.9,16.9,16.86,16.86,672828.0,16.6753,16.6753,16.6359,16.6359,672828.0
2017-10-27 09:40:00,16.86,16.95,16.86,16.93,686212.0,16.6359,16.7247,16.6359,16.7049,686212.0
2017-10-27 09:50:00,16.93,17.02,16.93,16.99,244756.0,16.7049,16.7937,16.7049,16.7641,244756.0
2017-10-27 10:00:00,17.0,17.07,16.99,17.06,369512.0,16.774,16.8431,16.7641,16.8332,369512.0
2017-10-27 10:10:00,17.06,17.14,17.06,17.13,172104.0,16.8332,16.9121,16.8332,16.9023,172104.0
2017-10-27 10:20:00,17.13,17.14,17.09,17.09,183052.0,16.9023,16.9121,16.8628,16.8628,183052.0
2017-10-27 10:30:00,17.08,17.11,17.07,17.09,88628.0,16.8529,16.8825,16.8431,16.8628,88628.0
2017-10-27 10:40:00,17.08,17.1,17.07,17.09,154124.0,16.8529,16.8727,16.8431,16.8628,154124.0
2017-10-27 10:50:00,17.08,17.1,17.06,17.06,55360.0,16.8529,16.8727,16.8332,16.8332,55360.0
2017-10-27 11:00:00,17.06,17.13,17.06,17.13,126400.0,16.8332,16.9023,16.8332,16.9023,126400.0
2017-10-27 11:10:00,17.13,17.14,17.1,17.11,116408.0,16.9023,16.9121,16.8727,16.8825,116408.0
2017-10-27 11:20:00,17.11,17.17,17.1,17.16,139948.0,16.8825,16.9417,16.8727,16.9319,139948.0
2017-10-27 11:30:00,17.17,17.19,17.17,17.18,65020.0,16.9417,16.9615,16.9417,16.9516,65020.0
2017-10-27 11:40:00,17.18,17.24,17.18,17.23,129500.0,16.9516,17.0108,16.9516,17.0009,129500.0
2017-10-27 11:50:00,17.23,17.25,17.22,17.23,143804.0,17.0009,17.0207,16.9911,17.0009,143804.0
2017-10-27 12:00:00,17.23,17.28,17.22,17.27,237044.0,17.0009,17.0503,16.9911,17.0404,237044.0
2017-10-27 12:10:00,17.25,17.28,17.25,17.27,154964.0,17.0207,17.0503,17.0207,17.0404,154964.0
2017-10-27 12:20:00,17.27,17.29,17.27,17.28,161084.0,17.0404,17.0602,17.0404,17.0503,161084.0
2017-10-27 12:30:00,17.28,17.31,17.28,17.31,88288.0,17.0503,17.0799,17.0503,17.0799,88288.0
2017-10-27 12:40:00,17.31,17.32,17.3,17.31,46280.0,17.0799,17.0898,17.07,17.0799,46280.0
2017-10-27 12:50:00,17.3,17.31,17.27,17.27,57792.0,17.07,17.0799,17.0404,17.0404,57792.0
2017-10-27 13:00:00,17.28,17.3,17.28,17.28,27080.0,17.0503,17.07,17.0503,17.0503,27080.0
2017-10-27 13:10:00,17.28,17.28,17.26,17.28,121632.0,17.0503,17.0503,17.0306,17.0503,121632.0
2017-10-27 13:20:00,17.28,17.28,17.26,17.26,48392.0,17.0503,17.0503,17.0306,17.0306,48392.0
2017-10-27 13:30:00,17.26,17.3,17.26,17.3,42780.0,17.0306,17.07,17.0306,17.07,42780.0
2017-10-27 13:40:00,17.29,17.31,17.29,17.3,61288.0,17.0602,17.0799,17.0602,17.07,61288.0
2017-10-27 13:50:00,17.31,17.34,17.31,17.34,71576.0,17.0799,17.1095,17.0799,17.1095,71576.0
2017-10-27 14:00:00,17.34,17.36,17.33,17.36,37468.0,17.1095,17.1292,17.0996,17.1292,37468.0
2017-10-27 14:10:00,17.36,17.38,17.34,17.37,125364.0,17.1292,17.149,17.1095,17.1391,125364.0
2017-10-27 14:20:00,17.36,17.36,17.32,17.32,64640.0,17.1292,17.1292,17.0898,17.0898,64640.0
2017-10-27 14:30:00,17.32,17.33,17.3,17.31,63720.0,17.0898,17.0996,17.07,17.0799,63720.0
2017-10-27 14:40:00,17.31,17.32,17.3,17.3,18000.0,17.0799,17.0898,17.07,17.07,18000.0
2017-10-27 14:50:00,17.31,17.33,17.3,17.33,47008.0,17.0799,17.0996,17.07,17.0996,47008.0
2017-10-27 15:00:00,17.32,17.34,17.31,17.34,57248.0,17.0898,17.1095,17.0799,17.1095,57248.0
2017-10-27 15:10:00,17.34,17.36,17.34,17.36,112656.0,17.1095,17.1292,17.1095,17.1292,112656.0
2017-10-27 15:20:00,17.36,17.37,17.35,17.35,122448.0,17.1292,17.1391,17.1194,17.1194,122448.0
2017-10-27 15:30:00,17.35,17.35,17.33,17.34,108384.0,17.1194,17.1194,17.0996,17.1095,108384.0
2017-10-27 15:40:00,17.34,17.36,17.33,17.36,152420.0,17.1095,17.1292,17.0996,17.1292,152420.0
2017-10-27 15:50:00,17.36,17.38,17.3,17.31,841080.0,17.1292,17.149,17.07,17.0799,841080.0
2017-10-30 09:30:00,17.28,17.4,17.28,17.4,455772.0,17.0503,17.1687,17.0503,17.1687,455772.0
2017-10-30 09:40:00,17.4,17.41,17.35,17.4,214800.0,17.1687,17.1786,17.1194,17.1687,214800.0
2017-10-30 09:50:00,17.41,17.43,17.39,17.43,203668.0,17.1786,17.1983,17.1588,17.1983,203668.0
2017-10-30 10:00:00,17.42,17.45,17.42,17.43,99244.0,17.1884,17.218,17.1884,17.1983,99244.0
2017-10-30 10:10:00,17.44,17.52,17.43,17.52,101608.0,17.2082,17.2871,17.1983,17.2871,101608.0
2017-10-30 10:20:00,17.52,17.52,17.48,17.5,61564.0,17.2871,17.2871,17.2476,17.2674,61564.0
2017-10-30 10:30:00,17.5,17.53,17.49,17.5,163848.0,17.2674,17.297,17.2575,17.2674,163848.0
2017-10-30 10:40:00,17.49,17.49,17.47,17.48,22296.0,17.2575,17.2575,17.2378,17.2476,22296.0
2017-10-30 10:50:00,17.46,17.48,17.46,17.48,69180.0,17.2279,17.2476,17.2279,17.2476,69180.0
2017-10-30 11:00:00,17.48,17.48,17.43,17.44,48396.0,17.2476,17.2476,17.1983,17.2082,48396.0
2017-10-30 11:10:00,17.44,17.44,17.41,17.41,31004.0,17.2082,17.2082,17.1786,17.1786,31004.0
2017-10-30 11:20:00,17.41,17.43,17.38,17.38,130024.0,17.1786,17.1983,17.149,17.149,130024.0
2017-10-30 11:30:00,17.38,17.39,17.33,17.34,148092.0,17.149,17.1588,17.0996,17.1095,148092.0
2017-10-30 11:40:00,17.34,17.39,17.32,17.39,310316.0,17.1095,17.1588,17.0898,17.1588,310316.0
2017-10-30 11:50:00,17.39,17.39,17.36,17.38,173748.0,17.1588,17.1588,17.1292,17.149,173748.0
2017-10-30 12:00:00,17.38,17.38,17.35,17.35,52968.0,17.149,17.149,17.1194,17.1194,52968.0
2017-10-30 12:10:00,17.34,17.34,17.27,17.27,194724.0,17.1095,17.1095,17.0404,17.0404,194724.0
2017-10-30 12:20:00,17.26,17.31,17.25,17.31,74928.0,17.0306,17.0799,17.0207,17.0799,74928.0
2017-10-30 12:30:00,17.31,17.36,17.31,17.36,105752.0,17.0799,17.1292,17.0799,17.1292,105752.0
2017-10-30 12:40:00,17.35,17.36,17.34,17.35,37008.0,17.1194,17.1292,17.1095,17.1194,37008.0
2017-10-30 12:50:00,17.34,17.36,17.34,17.36,11600.0,17.1095,17.1292,17.1095,17.1292,11600.0
2017-10-30 13:00:00,17.36,17.39,17.35,17.38,71788.0,17.1292,17.1588,17.1194,17.149,71788.0
2017-10-30 13:10:00,17.38,17.39,17.37,17.38,55212.0,17.149,17.1588,17.1391,17.149,55212.0
2017-10-30 13:20:00,17.38,17.38,17.37,17.37,43560.0,17.149,17.149,17.1391,17.1391,43560.0
2017-10-30 13:30:00,17.38,17.38,17.35,17.36,91024.0,17.149,17.149,17.1194,17.1292,91024.0
2017-10-30 13:40:00,17.34,17.35,17.34,17.35,37484.0,17.1095,17.1194,17.1095,17.1194,37484.0
2017-10-30 13:50:00,17.35,17.35,17.31,17.32,69216.0,17.1194,17.1194,17.0799,17.0898,69216.0
2017-10-30 14:00:00,17.32,17.35,17.32,17.35,35164.0,17.0898,17.1194,17.0898,17.1194,35164.0
2017-10-30 14:10:00,17.35,17.37,17.35,17.36,18540.0,17.1194,17.1391,17.1194,17.1292,18540.0
2017-10-30 14:20:00,17.36,17.38,17.35,17.37,24136.0,17.1292,17.149,17.1194,17.1391,24136.0
2017-10-30 14:30:00,17.36,17.37,17.35,17.36,10000.0,17.1292,17.1391,17.1194,17.1292,10000.0
2017-10-30 14:40:00,17.36,17.39,17.36,17.38,63296.0,17.1292,17.1588,17.1292,17.149,63296.0
2017-10-30 14:50:00,17.37,17.37,17.35,17.37,31164.0,17.1391,17.1391,17.1194,17.1391,31164.0
2017-10-30 15:00:00,17.37,17.37,17.35,17.36,26648.0,17.1391,17.1391,17.1194,17.1292,26648.0
2017-10-30 15:10:00,17.36,17.36,17.32,17.32,71744.0,17.1292,17.1292,17.0898,17.0898,71744.0
2017-10-30 15:20:00,17.33,17.35,17.31,17.35,34356.0,17.0996,17.1194,17.0799,17.1194,34356.0
2017-10-30 15:30:00,17.35,17.36,17.33,17.36,39896.0,17.1194,17.1292,17.0996,17.1292,39896.0
2017-10-30 15:40:00,17.37,17.4,17.37,17.39,45444.0,17.1391,17.1687,17.1391,17.1588,45444.0
2017-10-30 15:50:00,17.4,17.42,17.39,17.39,284084.0,17.1687,17.1884,17.1588,17.1588,284084.0
2017-10-31 09:30:00,17.5,17.5,17.45,17.46,236212.0,17.2674,17.2674,17.218,17.2279,236212.0
2017-10-31 09:40:00,17.46,17.51,17.46,17.48,222708.0,17.2279,17.2772,17.2279,17.2476,222708.0
2017-10-31 09:50:00,17.49,17.49,17.4,17.43,304136.0,17.2575,17.2575,17.1687,17.1983,304136.0
2017-10-31 10:00:00,17.43,17.44,17.41,17.42,109320.0,17.1983,17.2082,17.1786,17.1884,109320.0
2017-10-31 10:10:00,17.42,17.47,17.42,17.46,41128.0,17.1884,17.2378,17.1884,17.2279,41128.0
2017-10-31 10:20:00,17.46,17.47,17.45,17.46,18860.0,17.2279,17.2378,17.218,17.2279,18860.0
2017-10-31 10:30:00,17.46,17.46,17.44,17.45,62752.0,17.2279,17.2279,17.2082,17.218,62752.0
2017-10-31 10:40:00,17.45,17.46,17.45,17.46,60400.0,17.218,17.2279,17.218,17.2279,60400.0
2017-10-31 10:50:00,17.47,17.5,17.47,17.48,39600.0,17.2378,17.2674,17.2378,17.2476,39600.0
2017-10-31 11:00:00,17.48,17.5,17.48,17.5,37628.0,17.2476,17.2674,17.2476,17.2674,37628.0
2017-10-31 11:10:00,17.5,17.53,17.5,17.52,104260.0,17.2674,17.297,17.2674,17.2871,104260.0
2017-10-31 11:20:00,17.51,17.52,17.5,17.5,51628.0,17.2772,17.2871,17.2674,17.2674,51628.0
2017-10-31 11:30:00,17.5,17.51,17.5,17.5,117072.0,17.2674,17.2772,17.2674,17.2674,117072.0
2017-10-31 11:40:00,17.51,17.52,17.5,17.5,35800.0,17.2772,17.2871,17.2674,17.2674,35800.0
2017-10-31 11:50:00,17.51,17.52,17.51,17.52,44816.0,17.2772,17.2871,17.2772,17.2871,44816.0
2017-10-31 12:00:00,17.52,17.52,17.48,17.49,74600.0,17.2871,17.2871,17.2476,17.2575,74600.0
2017-10-31 12:10:00,17.49,17.49,17.47,17.47,17344.0,17.2575,17.2575,17.2378,17.2378,17344.0
2017-10-31 12:20:00,17.47,17.48,17.46,17.48,34964.0,17.2378,17.2476,17.2279,17.2476,34964.0
2017-10-31 12:30:00,17.48,17.5,17.48,17.5,74676.0,17.2476,17.2674,17.2476,17.2674,74676.0
2017-10-31 12:40:00,17.5,17.5,17.49,17.5,15292.0,17.2674,17.2674,17.2575,17.2674,15292.0
2017-10-31 12:50:00,17.5,17.52,17.5,17.51,57720.0,17.2674,17.2871,17.2674,17.2772,57720.0
2017-10-31 13:00:00,17.5,17.52,17.5,17.52,18640.0,17.2674,17.2871,17.2674,17.2871,18640.0
2017-10-31 13:10:00,17.51,17.52,17.49,17.5,35020.0,17.2772,17.2871,17.2575,17.2674,35020.0
2017-10-31 13:20:00,17.49,17.52,17.49,17.51,56628.0,17.2575,17.2871,17.2575,17.2772,56628.0
2017-10-31 13:30:00,17.51,17.51,17.5,17.5,10504.0,17.2772,17.2772,17.2674,17.2674,10504.0
2017-10-31 13:40:00,17.5,17.5,17.49,17.5,43060.0,17.2674,17.2674,17.2575,17.2674,43060.0
2017-10-31 13:50:00,17.51,17.52,17.51,17.52,44152.0,17.2772,17.2871,17.2772,17.2871,44152.0
2017-10-31 14:00:00,17.52,17.55,17.52,17.55,69460.0,17.2871,17.3167,17.2871,17.3167,69460.0
2017-10-31 14:10:00,17.56,17.57,17.55,17.56,125560.0,17.3266,17.3364,17.3167,17.3266,125560.0
2017-10-31 14:20:00,17.56,17.56,17.55,17.56,30772.0,17.3266,17.3266,17.3167,17.3266,30772.0
2017-10-31 14:30:00,17.56,17.56,17.54,17.55,32600.0,17.3266,17.3266,17.3068,17.3167,32600.0
2017-10-31 14:40:00,17.54,17.54,17.52,17.53,61936.0,17.3068,17.3068,17.2871,17.297,61936.0
2017-10-31 14:50:00,17.52,17.53,17.52,17.53,45360.0,17.2871,17.297,17.2871,17.297,45360.0
2017-10-31 15:00:00,17.53,17.54,17.53,17.53,18600.0,17.297,17.3068,17.297,17.297,18600.0
2017-10-31 15:10:00,17.51,17.54,17.5,17.51,29376.0,17.2772,17.3068,17.2674,17.2772,29376.0
2017-10-31 15:20:00,17.52,17.53,17.51,17.52,31800.0,17.2871,17.297,17.2772,17.2871,31800.0
2017-10-31 15:30:00,17.52,17.53,17.5,17.52,71596.0,17.2871,17.297,17.2674,17.2871,71596.0
2017-10-31 15:40:00,17.52,17.53,17.51,17.53,116924.0,17.2871,17.297,17.2772,17.297,116924.0
2017-10-31 15:50:00,17.52,17.53,17.49,17.52,186244.0,17.2871,17.297,17.2575,17.2871,186244.0
2017-11-01 09:30:00,17.65,17.68,17.64,17.67,435536.0,17.4154,17.445,17.4055,17.4351,435536.0
2017-11-01 09:40:00,17.67,17.67,17.62,17.64,211744.0,17.4351,17.4351,17.3858,17.4055,211744.0
2017-11-01 09:50:00,17.66,17.66,17.58,17.59,154968.0,17.4252,17.4252,17.3463,17.3562,154968.0
2017-11-01 10:00:00,17.6,17.62,17.57,17.61,142360.0,17.366,17.3858,17.3364,17.3759,142360.0
2017-11-01 10:10:00,17.6,17.6,17.54,17.55,133660.0,17.366,17.366,17.3068,17.3167,133660.0
2017-11-01 10:20:00,17.54,17.58,17.53,17.56,172740.0,17.3068,17.3463,17.297,17.3266,172740.0
2017-11-01 10:30:00,17.57,17.58,17.52,17.52,224268.0,17.3364,17.3463,17.2871,17.2871,224268.0
2017-11-01 10:40:00,17.53,17.56,17.52,17.54,90800.0,17.297,17.3266,17.2871,17.3068,90800.0
2017-11-01 10:50:00,17.55,17.57,17.52,17.52,187832.0,17.3167,17.3364,17.2871,17.2871,187832.0
2017-11-01 11:00:00,17.53,17.56,17.52,17.56,100468.0,17.297,17.3266,17.2871,17.3266,100468.0
2017-11-01 11:10:00,17.57,17.59,17.57,17.59,26140.0,17.3364,17.3562,17.3364,17.3562,26140.0
2017-11-01 11:20:00,17.58,17.59,17.56,17.56,24872.0,17.3463,17.3562,17.3266,17.3266,24872.0
2017-11-01 11:30:00,17.56,17.58,17.52,17.55,108792.0,17.3266,17.3463,17.2871,17.3167,108792.0
2017-11-01 11:40:00,17.54,17.54,17.51,17.54,53000.0,17.3068,17.3068,17.2772,17.3068,53000.0
2017-11-01 11:50:00,17.54,17.55,17.48,17.48,101956.0,17.3068,17.3167,17.2476,17.2476,101956.0
2017-11-01 12:00:00,17.49,17.53,17.49,17.53,36268.0,17.2575,17.297,17.2575,17.297,36268.0
2017-11-01 12:10:00,17.53,17.55,17.53,17.55,61212.0,17.297,17.3167,17.297,17.3167,61212.0
2017-11-01 12:20:00,17.55,17.55,17.54,17.55,27560.0,17.3167,17.3167,17.3068,17.3167,27560.0
2017-11-01 12:30:00,17.55,17.56,17.53,17.54,29200.0,17.3167,17.3266,17.297,17.3068,29200.0
2017-11-01 12:40:00,17.54,17.54,17.52,17.54,13200.0,17.3068,17.3068,17.2871,17.3068,13200.0
2017-11-01 12:50:00,17.53,17.54,17.5,17.5,25044.0,17.297,17.3068,17.2674,17.2674,25044.0
2017-11-01 13:00:00,17.5,17.5,17.42,17.42,85524.0,17.2674,17.2674,17.1884,17.1884,85524.0
2017-11-01 13:10:00,17.42,17.44,17.39,17.39,147656.0,17.1884,17.2082,17.1588,17.1588,147656.0
2017-11-01 13:20:00,17.38,17.46,17.38,17.45,76912.0,17.149,17.2279,17.149,17.218,76912.0
2017-11-01 13:30:00,17.45,17.47,17.45,17.46,24504.0,17.218,17.2378,17.218,17.2279,24504.0
2017-11-01 13:40:00,17.47,17.48,17.44,17.44,79828.0,17.2378,17.2476,17.2082,17.2082,79828.0
2017-11-01 13:50:00,17.44,17.45,17.4,17.44,45880.0,17.2082,17.218,17.1687,17.2082,45880.0
2017-11-01 14:00:00,17.45,17.49,17.44,17.46,37180.0,17.218,17.2575,17.2082,17.2279,37180.0
2017-11-01 14:10:00,17.49,17.5,17.45,17.46,134360.0,17.2575,17.2674,17.218,17.2279,134360.0
2017-11-01 14:20:00,17.47,17.48,17.44,17.45,48212.0,17.2378,17.2476,17.2082,17.218,48212.0
2017-11-01 14:30:00,17.46,17.5,17.46,17.5,46416.0,17.2279,17.2674,17.2279,17.2674,46416.0
2017-11-01 14:40:00,17.49,17.5,17.47,17.5,38028.0,17.2575,17.2674,17.2378,17.2674,38028.0
2017-11-01 14:50:00,17.49,17.49,17.47,17.49,44000.0,17.2575,17.2575,17.2378,17.2575,44000.0
2017-11-01 15:00:00,17.49,17.51,17.48,17.51,36736.0,17.2575,17.2772,17.2476,17.2772,36736.0
2017-11-01 15:10:00,17.5,17.51,17.49,17.49,29000.0,17.2674,17.2772,17.2575,17.2575,29000.0
2017-11-01 15:20:00,17.49,17.49,17.47,17.49,98232.0,17.2575,17.2575,17.2378,17.2575,98232.0
2017-11-01 15:30:00,17.5,17.51,17.49,17.5,72388.0,17.2674,17.2772,17.2575,17.2674,72388.0
2017-11-01 15:40:00,17.51,17.53,17.48,17.48,124804.0,17.2772,17.297,17.2476,17.2476,124804.0
2017-11-01 15:50:00,17.48,17.52,17.48,17.51,336840.0,17.2476,17.2871,17.2476,17.2772,336840.0
2017-11-02 09:30:00,17.47,17.47,17.39,17.39,436216.0,17.2378,17.2378,17.1588,17.1588,436216.0
2017-11-02 09:40:00,17.4,17.48,17.4,17.48,189204.0,17.1687,17.2476,17.1687,17.2476,189204.0
2017-11-02 09:50:00,17.47,17.48,17.43,17.45,94212.0,17.2378,17.2476,17.1983,17.218,94212.0
2017-11-02 10:00:00,17.44,17.44,17.3,17.31,255008.0,17.2082,17.2082,17.07,17.0799,255008.0
2017-11-02 10:10:00,17.31,17.34,17.28,17.32,351340.0,17.0799,17.1095,17.0503,17.0898,351340.0
2017-11-02 10:20:00,17.32,17.36,17.3,17.35,77472.0,17.0898,17.1292,17.07,17.1194,77472.0
2017-11-02 10:30:00,17.35,17.36,17.35,17.36,152512.0,17.1194,17.1292,17.1194,17.1292,152512.0
2017-11-02 10:40:00,17.35,17.42,17.35,17.4,232968.0,17.1194,17.1884,17.1194,17.1687,232968.0
2017-11-02 10:50:00,17.39,17.39,17.36,17.36,78748.0,17.1588,17.1588,17.1292,17.1292,78748.0
2017-11-02 11:00:00,17.36,17.42,17.36,17.4,91488.0,17.1292,17.1884,17.1292,17.1687,91488.0
2017-11-02 11:10:00,17.39,17.41,17.36,17.36,73660.0,17.1588,17.1786,17.1292,17.1292,73660.0
2017-11-02 11:20:00,17.36,17.37,17.28,17.28,62600.0,17.1292,17.1391,17.0503,17.0503,62600.0
2017-11-02 11:30:00,17.28,17.29,17.21,17.23,274220.0,17.0503,17.0602,16.9812,17.0009,274220.0
2017-11-02 11:40:00,17.23,17.27,17.23,17.27,50776.0,17.0009,17.0404,17.0009,17.0404,50776.0
2017-11-02 11:50:00,17.27,17.33,17.27,17.33,102132.0,17.0404,17.0996,17.0404,17.0996,102132.0
2017-11-02 12:00:00,17.33,17.36,17.31,17.35,91600.0,17.0996,17.1292,17.0799,17.1194,91600.0
2017-11-02 12:10:00,17.36,17.38,17.34,17.36,53540.0,17.1292,17.149,17.1095,17.1292,53540.0
2017-11-02 12:20:00,17.36,17.39,17.34,17.39,67852.0,17.1292,17.1588,17.1095,17.1588,67852.0
2017-11-02 12:30:00,17.39,17.39,17.36,17.36,58884.0,17.1588,17.1588,17.1292,17.1292,58884.0
2017-11-02 12:40:00,17.36,17.37,17.33,17.36,75220.0,17.1292,17.1391,17.0996,17.1292,75220.0
2017-11-02 12:50:00,17.38,17.4,17.38,17.39,14596.0,17.149,17.1687,17.149,17.1588,14596.0
2017-11-02 13:00:00,17.39,17.4,17.38,17.38,42952.0,17.1588,17.1687,17.149,17.149,42952.0
2017-11-02 13:10:00,17.38,17.4,17.38,17.4,25848.0,17.149,17.1687,17.149,17.1687,25848.0
2017-11-02 13:20:00,17.41,17.41,17.36,17.36,19048.0,17.1786,17.1786,17.1292,17.1292,19048.0
2017-11-02 13:30:00,17.36,17.37,17.36,17.37,42804.0,17.1292,17.1391,17.1292,17.1391,42804.0
2017-11-02 13:40:00,17.36,17.39,17.36,17.36,72888.0,17.1292,17.1588,17.1292,17.1292,72888.0
2017-11-02 13:50:00,17.36,17.38,17.34,17.35,48228.0,17.1292,17.149,17.1095,17.1194,48228.0
2017-11-02 14:00:00,17.36,17.38,17.35,17.38,15400.0,17.1292,17.149,17.1194,17.149,15400.0
2017-11-02 14:10:00,17.39,17.4,17.38,17.4,33400.0,17.1588,17.1687,17.149,17.1687,33400.0
2017-11-02 14:20:00,17.4,17.44,17.4,17.44,49616.0,17.1687,17.2082,17.1687,17.2082,49616.0
2017-11-02 14:30:00,17.45,17.45,17.42,17.45,69888.0,17.218,17.218,17.1884,17.218,69888.0
2017-11-02 14:40:00,17.45,17.45,17.43,17.43,74880.0,17.218,17.218,17.1983,17.1983,74880.0
2017-11-02 14:50:00,17.43,17.43,17.41,17.41,42632.0,17.1983,17.1983,17.1786,17.1786,42632.0
2017-11-02 15:00:00,17.41,17.44,17.41,17.42,64196.0,17.1786,17.2082,17.1786,17.1884,64196.0
2017-11-02 15:10:00,17.43,17.44,17.41,17.41,75640.0,17.1983,17.2082,17.1786,17.1786,75640.0
2017-11-02 15:20:00,17.42,17.42,17.4,17.42,112476.0,17.1884,17.1884,17.1687,17.1884,112476.0
2017-11-02 15:30:00,17.43,17.46,17.43,17.44,62560.0,17.1983,17.2279,17.1983,17.2082,62560.0
2017-11-02 15:40:00,17.45,17.47,17.45,17.45,72484.0,17.218,17.2378,17.218,17.218,72484.0
2017-11-02 15:50:00,17.46,17.47,17.44,17.44,253092.0,17.2279,17.2378,17.2082,17.2082,253092.0
2017-11-03 09:30:00,17.57,17.6,17.5,17.5,557984.0,17.3364,17.366,17.2674,17.2674,557984.0
2017-11-03 09:40:00,17.5,17.53,17.46,17.48,274336.0,17.2674,17.297,17.2279,17.2476,274336.0
2017-11-03 09:50:00,17.49,17.51,17.46,17.5,224676.0,17.2575,17.2772,17.2279,17.2674,224676.0
2017-11-03 10:00:00,17.49,17.54,17.49,17.51,136644.0,17.2575,17.3068,17.2575,17.2772,136644.0
2017-11-03 10:10:00,17.52,17.52,17.45,17.49,127756.0,17.2871,17.2871,17.218,17.2575,127756.0
2017-11-03 10:20:00,17.49,17.53,17.47,17.49,106888.0,17.2575,17.297,17.2378,17.2575,106888.0
2017-11-03 10:30:00,17.49,17.53,17.48,17.53,56500.0,17.2575,17.297,17.2476,17.297,56500.0
2017-11-03 10:40:00,17.53,17.54,17.49,17.49,60536.0,17.297,17.3068,17.2575,17.2575,60536.0
2017-11-03 10:50:00,17.49,17.55,17.48,17.55,65000.0,17.2575,17.3167,17.2476,17.3167,65000.0
2017-11-03 11:00:00,17.55,17.56,17.53,17.54,58804.0,17.3167,17.3266,17.297,17.3068,58804.0
2017-11-03 11:10:00,17.55,17.56,17.53,17.55,40400.0,17.3167,17.3266,17.297,17.3167,40400.0
2017-11-03 11:20:00,17.55,17.57,17.55,17.57,43772.0,17.3167,17.3364,17.3167,17.3364,43772.0
2017-11-03 11:30:00,17.56,17.57,17.54,17.55,39200.0,17.3266,17.3364,17.3068,17.3167,39200.0
2017-11-03 11:40:00,17.55,17.59,17.55,17.59,64196.0,17.3167,17.3562,17.3167,17.3562,64196.0
2017-11-03 11:50:00,17.58,17.61,17.57,17.61,197700.0,17.3463,17.3759,17.3364,17.3759,197700.0
2017-11-03 12:00:00,17.61,17.64,17.61,17.61,206604.0,17.3759,17.4055,17.3759,17.3759,206604.0
2017-11-03 12:10:00,17.62,17.65,17.61,17.64,54184.0,17.3858,17.4154,17.3759,17.4055,54184.0
2017-11-03 12:20:00,17.65,17.65,17.63,17.64,62752.0,17.4154,17.4154,17.3956,17.4055,62752.0
2017-11-03 12:30:00,17.64,17.65,17.62,17.62,61424.0,17.4055,17.4154,17.3858,17.3858,61424.0
2017-11-03 12:40:00,17.62,17.64,17.62,17.63,73060.0,17.3858,17.4055,17.3858,17.3956,73060.0
2017-11-03 12:50:00,17.63,17.64,17.63,17.64,27904.0,17.3956,17.4055,17.3956,17.4055,27904.0
2017-11-03 13:00:00,17.64,17.68,17.64,17.68,51100.0,17.4055,17.445,17.4055,17.445,51100.0
2017-11-03 13:10:00,17.67,17.68,17.67,17.67,63240.0,17.4351,17.445,17.4351,17.4351,63240.0
2017-11-03 13:20:00,17.67,17.68,17.67,17.68,57932.0,17.4351,17.445,17.4351,17.445,57932.0
2017-11-03 13:30:00,17.68,17.72,17.68,17.72,206296.0,17.445,17.4844,17.445,17.4844,206296.0
2017-11-03 13:40:00,17.72,17.73,17.7,17.7,52480.0,17.4844,17.4943,17.4647,17.4647,52480.0
2017-11-03 13:50:00,17.7,17.72,17.7,17.72,61200.0,17.4647,17.4844,17.4647,17.4844,61200.0
2017-11-03 14:00:00,17.72,17.77,17.72,17.76,149680.0,17.4844,17.5338,17.4844,17.5239,149680.0
2017-11-03 14:10:00,17.76,17.76,17.73,17.74,132000.0,17.5239,17.5239,17.4943,17.5042,132000.0
2017-11-03 14:20:00,17.75,17.78,17.74,17.76,166060.0,17.514,17.5436,17.5042,17.5239,166060.0
2017-11-03 14:30:00,17.77,17.77,17.75,17.75,124780.0,17.5338,17.5338,17.514,17.514,124780.0
2017-11-03 14:40:00,17.75,17.75,17.73,17.74,46200.0,17.514,17.514,17.4943,17.5042,46200.0
2017-11-03 14:50:00,17.74,17.76,17.74,17.75,85132.0,17.5042,17.5239,17.5042,17.514,85132.0
2017-11-03 15:00:00,17.75,17.77,17.75,17.77,116892.0,17.514,17.5338,17.514,17.5338,116892.0
2017-11-03 15:10:00,17.77,17.77,17.74,17.74,108772.0,17.5338,17.5338,17.5042,17.5042,108772.0
2017-11-03 15:20:00,17.74,17.74,17.72,17.73,100260.0,17.5042,17.5042,17.4844,17.4943,100260.0
2017-11-03 15:30:00,17.73,17.74,17.72,17.74,74628.0,17.4943,17.5042,17.4844,17.5042,74628.0
2017-11-03 15:40:00,17.74,17.76,17.74,17.76,86840.0,17.5042,17.5239,17.5042,17.5239,86840.0
2017-11-03 15:50:00,17.76,17.77,17.74,17.76,427264.0,17.5239,17.5338,17.5042,17.5239,427264.0
2017-11-06 09:30:00,17.75,17.83,17.73,17.82,328068.0,17.514,17.593,17.4943,17.5831,328068.0
2017-11-06 09:40:00,17.82,17.86,17.82,17.83,158220.0,17.5831,17.6226,17.5831,17.593,158220.0
2017-11-06 09:50:00,17.83,17.85,17.82,17.85,64320.0,17.593,17.6127,17.5831,17.6127,64320.0
2017-11-06 10:00:00,17.84,17.85,17.83,17.83,18492.0,17.6028,17.6127,17.593,17.593,18492.0
2017-11-06 10:10:00,17.83,17.83,17.82,17.83,49620.0,17.593,17.593,17.5831,17.593,49620.0
2017-11-06 10:20:00,17.84,17.89,17.84,17.87,53340.0,17.6028,17.6522,17.6028,17.6324,53340.0
2017-11-06 10:30:00,17.87,17.87,17.85,17.85,49680.0,17.6324,17.6324,17.6127,17.6127,49680.0
2017-11-06 10:40:00,17.86,17.9,17.86,17.88,55632.0,17.6226,17.662,17.6226,17.6423,55632.0
2017-11-06 10:50:00,17.88,17.88,17.85,17.85,35520.0,17.6423,17.6423,17.6127,17.6127,35520.0
2017-11-06 11:00:00,17.86,17.86,17.85,17.85,33712.0,17.6226,17.6226,17.6127,17.6127,33712.0
2017-11-06 11:10:00,17.85,17.85,17.81,17.83,49696.0,17.6127,17.6127,17.5732,17.593,49696.0
2017-11-06 11:20:00,17.84,17.85,17.84,17.85,42660.0,17.6028,17.6127,17.6028,17.6127,42660.0
2017-11-06 11:30:00,17.84,17.84,17.81,17.83,19600.0,17.6028,17.6028,17.5732,17.593,19600.0
2017-11-06 11:40:00,17.84,17.84,17.82,17.83,32120.0,17.6028,17.6028,17.5831,17.593,32120.0
2017-11-06 11:50:00,17.82,17.82,17.78,17.78,39120.0,17.5831,17.5831,17.5436,17.5436,39120.0
2017-11-06 12:00:00,17.81,17.81,17.8,17.81,11548.0,17.5732,17.5732,17.5634,17.5732,11548.0
2017-11-06 12:10:00,17.82,17.84,17.82,17.83,27224.0,17.5831,17.6028,17.5831,17.593,27224.0
2017-11-06 12:20:00,17.84,17.86,17.83,17.84,46568.0,17.6028,17.6226,17.593,17.6028,46568.0
2017-11-06 12:30:00,17.84,17.85,17.83,17.84,14440.0,17.6028,17.6127,17.593,17.6028,14440.0
2017-11-06 12:40:00,17.85,17.85,17.84,17.84,14800.0,17.6127,17.6127,17.6028,17.6028,14800.0
2017-11-06 12:50:00,17.84,17.86,17.84,17.85,9600.0,17.6028,17.6226,17.6028,17.6127,9600.0
2017-11-06 13:00:00,17.85,17.85,17.84,17.85,4800.0,17.6127,17.6127,17.6028,17.6127,4800.0
2017-11-06 13:10:00,17.86,17.86,17.85,17.86,7624.0,17.6226,17.6226,17.6127,17.6226,7624.0
2017-11-06 13:20:00,17.86,17.87,17.85,17.85,46908.0,17.6226,17.6324,17.6127,17.6127,46908.0
2017-11-06 13:30:00,17.86,17.87,17.85,17.87,38200.0,17.6226,17.6324,17.6127,17.6324,38200.0
2017-11-06 13:40:00,17.86,17.87,17.86,17.87,9496.0,17.6226,17.6324,17.6226,17.6324,9496.0
2017-11-06 13:50:00,17.87,17.88,17.87,17.88,20200.0,17.6324,17.6423,17.6324,17.6423,20200.0
2017-11-06 14:00:00,17.88,17.88,17.87,17.88,12120.0,17.6423,17.6423,17.6324,17.6423,12120.0
2017-11-06 14:10:00,17.87,17.88,17.87,17.88,41292.0,17.6324,17.6423,17.6324,17.6423,41292.0
2017-11-06 14:20:00,17.87,17.88,17.87,17.88,68176.0,17.6324,17.6423,17.6324,17.6423,68176.0
2017-11-06 14:30:00,17.88,17.88,17.86,17.86,22084.0,17.6423,17.6423,17.6226,17.6226,22084.0
2017-11-06 14:40:00,17.87,17.88,17.87,17.88,9600.0,17.6324,17.6423,17.6324,17.6423,9600.0
2017-11-06 14:50:00,17.88,17.89,17.88,17.89,60212.0,17.6423,17.6522,17.6423,17.6522,60212.0
2017-11-06 15:00:00,17.89,17.9,17.89,17.9,134756.0,17.6522,17.662,17.6522,17.662,134756.0
2017-11-06 15:10:00,17.89,17.9,17.89,17.9,22332.0,17.6522,17.662,17.6522,17.662,22332.0
2017-11-06 15:20:00,17.89,17.9,17.89,17.89,7200.0,17.6522,17.662,17.6522,17.6522,7200.0
2017-11-06 15:30:00,17.9,17.9,17.88,17.89,22460.0,17.662,17.662,17.6423,17.6522,22460.0
2017-11-06 15:40:00,17.89,17.9,17.87,17.89,48800.0,17.6522,17.662,17.6324,17.6522,48800.0
2017-11-06 15:50:00,17.89,17.9,17.88,17.89,167556.0,17.6522,17.662,17.6423,17.6522,167556.0
2017-11-07 09:30:00,17.86,17.92,17.86,17.91,188492.0,17.6226,17.6818,17.6226,17.6719,188492.0
2017-11-07 09:40:00,17.92,17.96,17.92,17.95,159548.0,17.6818,17.7212,17.6818,17.7114,159548.0
2017-11-07 09:50:00,17.95,17.96,17.91,17.92,302928.0,17.7114,17.7212,17.6719,17.6818,302928.0
2017-11-07 10:00:00,17.92,17.93,17.85,17.88,218364.0,17.6818,17.6916,17.6127,17.6423,218364.0
2017-11-07 10:10:00,17.88,17.92,17.87,17.91,41600.0,17.6423,17.6818,17.6324,17.6719,41600.0
2017-11-07 10:20:00,17.91,17.91,17.86,17.88,96088.0,17.6719,17.6719,17.6226,17.6423,96088.0
2017-11-07 10:30:00,17.89,17.89,17.83,17.87,178728.0,17.6522,17.6522,17.593,17.6324,178728.0
2017-11-07 10:40:00,17.87,17.89,17.83,17.85,80456.0,17.6324,17.6522,17.593,17.6127,80456.0
2017-11-07 10:50:00,17.86,17.86,17.83,17.85,92120.0,17.6226,17.6226,17.593,17.6127,92120.0
2017-11-07 11:00:00,17.85,17.9,17.85,17.9,71960.0,17.6127,17.662,17.6127,17.662,71960.0
2017-11-07 11:10:00,17.9,17.9,17.86,17.86,115372.0,17.662,17.662,17.6226,17.6226,115372.0
2017-11-07 11:20:00,17.86,17.87,17.83,17.85,25600.0,17.6226,17.6324,17.593,17.6127,25600.0
2017-11-07 11:30:00,17.85,17.88,17.83,17.86,55020.0,17.6127,17.6423,17.593,17.6226,55020.0
2017-11-07 11:40:00,17.87,17.91,17.86,17.89,26944.0,17.6324,17.6719,17.6226,17.6522,26944.0
2017-11-07 11:50:00,17.89,17.89,17.8,17.81,99912.0,17.6522,17.6522,17.5634,17.5732,99912.0
2017-11-07 12:00:00,17.81,17.84,17.8,17.83,67680.0,17.5732,17.6028,17.5634,17.593,67680.0
2017-11-07 12:10:00,17.83,17.84,17.79,17.82,190804.0,17.593,17.6028,17.5535,17.5831,190804.0
2017-11-07 12:20:00,17.81,17.85,17.81,17.85,104140.0,17.5732,17.6127,17.5732,17.6127,104140.0
2017-11-07 12:30:00,17.85,17.88,17.84,17.88,38436.0,17.6127,17.6423,17.6028,17.6423,38436.0
2017-11-07 12:40:00,17.88,17.88,17.86,17.87,18420.0,17.6423,17.6423,17.6226,17.6324,18420.0
2017-11-07 12:50:00,17.88,17.89,17.87,17.87,68400.0,17.6423,17.6522,17.6324,17.6324,68400.0
2017-11-07 13:00:00,17.88,17.89,17.87,17.89,64112.0,17.6423,17.6522,17.6324,17.6522,64112.0
2017-11-07 13:10:00,17.89,17.9,17.88,17.88,43200.0,17.6522,17.662,17.6423,17.6423,43200.0
2017-11-07 13:20:00,17.88,17.89,17.87,17.89,26784.0,17.6423,17.6522,17.6324,17.6522,26784.0
2017-11-07 13:30:00,17.89,17.9,17.88,17.88,47432.0,17.6522,17.662,17.6423,17.6423,47432.0
2017-11-07 13:40:00,17.88,17.9,17.88,17.9,16992.0,17.6423,17.662,17.6423,17.662,16992.0
2017-11-07 13:50:00,17.89,17.89,17.88,17.88,8400.0,17.6522,17.6522,17.6423,17.6423,8400.0
2017-11-07 14:00:00,17.88,17.88,17.85,17.87,11680.0,17.6423,17.6423,17.6127,17.6324,11680.0
2017-11-07 14:10:00,17.86,17.87,17.85,17.86,12000.0,17.6226,17.6324,17.6127,17.6226,12000.0
2017-11-07 14:20:00,17.86,17.86,17.86,17.86,17452.0,17.6226,17.6226,17.6226,17.6226,17452.0
2017-11-07 14:30:00,17.86,17.88,17.86,17.88,35624.0,17.6226,17.6423,17.6226,17.6423,35624.0
2017-11-07 14:40:00,17.87,17.88,17.85,17.85,49200.0,17.6324,17.6423,17.6127,17.6127,49200.0
2017-11-07 14:50:00,17.85,17.88,17.85,17.86,63312.0,17.6127,17.6423,17.6127,17.6226,63312.0
2017-11-07 15:00:00,17.86,17.87,17.84,17.87,79172.0,17.6226,17.6324,17.6028,17.6324,79172.0
2017-11-07 15:10:00,17.87,17.87,17.85,17.86,29768.0,17.6324,17.6324,17.6127,17.6226,29768.0
2017-11-07 15:20:00,17.86,17.86,17.83,17.85,26400.0,17.6226,17.6226,17.593,17.6127,26400.0
2017-11-07 15:30:00,17.85,17.88,17.85,17.88,131796.0,17.6127,17.6423,17.6127,17.6423,131796.0
2017-11-07 15:40:00,17.88,17.89,17.86,17.87,83576.0,17.6423,17.6522,17.6226,17.6324,83576.0
2017-11-07 15:50:00,17.89,17.91,17.89,17.91,259228.0,17.6522,17.6719,17.6522,17.6719,259228.0
2017-11-08 09:30:00,17.9,17.93,17.88,17.89,165380.0,17.662,17.6916,17.6423,17.6522,165380.0
2017-11-08 09:40:00,17.88,17.92,17.88,17.9,59612.0,17.6423,17.6818,17.6423,17.662,59612.0
2017-11-08 09:50:00,17.88,17.89,17.86,17.87,51108.0,17.6423,17.6522,17.6226,17.6324,51108.0
2017-11-08 10:00:00,17.88,17.92,17.88,17.91,52468.0,17.6423,17.6818,17.6423,17.6719,52468.0
2017-11-08 10:10:00,17.91,17.93,17.9,17.92,52400.0,17.6719,17.6916,17.662,17.6818,52400.0
2017-11-08 10:20:00,17.92,17.93,17.9,17.92,15680.0,17.6818,17.6916,17.662,17.6818,15680.0
2017-11-08 10:30:00,17.91,17.93,17.9,17.9,53264.0,17.6719,17.6916,17.662,17.662,53264.0
2017-11-08 10:40:00,17.92,17.92,17.91,17.92,9412.0,17.6818,17.6818,17.6719,17.6818,9412.0
2017-11-08 10:50:00,17.91,17.95,17.91,17.94,149988.0,17.6719,17.7114,17.6719,17.7015,149988.0
2017-11-08 11:00:00,17.94,17.99,17.94,17.98,116696.0,17.7015,17.7508,17.7015,17.741,116696.0
2017-11-08 11:10:00,17.97,17.98,17.97,17.97,65148.0,17.7311,17.741,17.7311,17.7311,65148.0
2017-11-08 11:20:00,17.96,17.97,17.95,17.96,18000.0,17.7212,17.7311,17.7114,17.7212,18000.0
2017-11-08 11:30:00,17.96,17.98,17.94,17.96,40180.0,17.7212,17.741,17.7015,17.7212,40180.0
2017-11-08 11:40:00,17.96,17.96,17.95,17.95,25260.0,17.7212,17.7212,17.7114,17.7114,25260.0
2017-11-08 11:50:00,17.95,17.95,17.93,17.95,157844.0,17.7114,17.7114,17.6916,17.7114,157844.0
2017-11-08 12:00:00,17.95,17.97,17.95,17.95,30988.0,17.7114,17.7311,17.7114,17.7114,30988.0
2017-11-08 12:10:00,17.95,17.97,17.95,17.96,14720.0,17.7114,17.7311,17.7114,17.7212,14720.0
2017-11-08 12:20:00,17.97,17.98,17.95,17.98,31528.0,17.7311,17.741,17.7114,17.741,31528.0
2017-11-08 12:30:00,17.98,17.99,17.97,17.97,49548.0,17.741,17.7508,17.7311,17.7311,49548.0
2017-11-08 12:40:00,17.97,17.97,17.96,17.96,70580.0,17.7311,17.7311,17.7212,17.7212,70580.0
2017-11-08 12:50:00,17.97,17.99,17.97,17.99,8400.0,17.7311,17.7508,17.7311,17.7508,8400.0
2017-11-08 13:00:00,17.99,18.02,17.99,18.01,86548.0,17.7508,17.7804,17.7508,17.7706,86548.0
2017-11-08 13:10:00,18.01,18.01,17.99,17.99,22556.0,17.7706,17.7706,17.7508,17.7508,22556.0
2017-11-08 13:20:00,17.99,18.01,17.99,18.01,52400.0,17.7508,17.7706,17.7508,17.7706,52400.0
2017-11-08 13:30:00,18.01,18.01,18.0,18.0,6000.0,17.7706,17.7706,17.7607,17.7607,6000.0
2017-11-08 13:40:00,18.0,18.02,18.0,18.02,8876.0,17.7607,17.7804,17.7607,17.7804,8876.0
2017-11-08 13:50:00,18.02,18.03,18.01,18.03,17928.0,17.7804,17.7903,17.7706,17.7903,17928.0
2017-11-08 14:00:00,18.03,18.03,18.0,18.0,14408.0,17.7903,17.7903,17.7607,17.7607,14408.0
2017-11-08 14:10:00,18.01,18.04,18.01,18.04,94400.0,17.7706,17.8002,17.7706,17.8002,94400.0
2017-11-08 14:20:00,18.04,18.05,18.04,18.04,56628.0,17.8002,17.81,17.8002,17.8002,56628.0
2017-11-08 14:30:00,18.05,18.05,18.02,18.02,61080.0,17.81,17.81,17.7804,17.7804,61080.0
2017-11-08 14:40:00,18.03,18.05,18.03,18.04,63800.0,17.7903,17.81,17.7903,17.8002,63800.0
2017-11-08 14:50:00,18.04,18.05,18.04,18.04,57716.0,17.8002,17.81,17.8002,17.8002,57716.0
2017-11-08 15:00:00,18.04,18.06,18.04,18.05,121440.0,17.8002,17.8199,17.8002,17.81,121440.0
2017-11-08 15:10:00,18.05,18.06,18.05,18.06,23308.0,17.81,17.8199,17.81,17.8199,23308.0
2017-11-08 15:20:00,18.06,18.06,18.05,18.05,17472.0,17.8199,17.8199,17.81,17.81,17472.0
2017-11-08 15:30:00,18.05,18.06,18.05,18.06,28608.0,17.81,17.8199,17.81,17.8199,28608.0
2017-11-08 15:40:00,18.06,18.06,18.03,18.03,51464.0,17.8199,17.8199,17.7903,17.7903,51464.0
2017-11-08 15:50:00,18.03,18.06,18.02,18.06,197032.0,17.7903,17.8199,17.7804,17.8199,197032.0
2017-11-09 09:30:00,17.76,17.81,17.75,17.78,346248.0,17.5239,17.5732,17.514,17.5436,346248.0
2017-11-09 09:40:00,17.77,17.77,17.66,17.66,384192.0,17.5338,17.5338,17.4252,17.4252,384192.0
2017-11-09 09:50:00,17.66,17.73,17.65,17.73,136728.0,17.4252,17.4943,17.4154,17.4943,136728.0
2017-11-09 10:00:00,17.73,17.82,17.73,17.82,126968.0,17.4943,17.5831,17.4943,17.5831,126968.0
2017-11-09 10:10:00,17.83,17.84,17.8,17.83,157464.0,17.593,17.6028,17.5634,17.593,157464.0
2017-11-09 10:20:00,17.84,17.88,17.83,17.84,112012.0,17.6028,17.6423,17.593,17.6028,112012.0
2017-11-09 10:30:00,17.84,17.85,17.77,17.78,67556.0,17.6028,17.6127,17.5338,17.5436,67556.0
2017-11-09 10:40:00,17.77,17.83,17.75,17.82,99828.0,17.5338,17.593,17.514,17.5831,99828.0
2017-11-09 10:50:00,17.82,17.88,17.81,17.88,133380.0,17.5831,17.6423,17.5732,17.6423,133380.0
2017-11-09 11:00:00,17.87,17.87,17.84,17.84,124732.0,17.6324,17.6324,17.6028,17.6028,124732.0
2017-11-09 11:10:00,17.85,17.85,17.82,17.83,40608.0,17.6127,17.6127,17.5831,17.593,40608.0
2017-11-09 11:20:00,17.82,17.82,17.74,17.77,95304.0,17.5831,17.5831,17.5042,17.5338,95304.0
2017-11-09 11:30:00,17.77,17.78,17.74,17.75,43800.0,17.5338,17.5436,17.5042,17.514,43800.0
2017-11-09 11:40:00,17.75,17.77,17.68,17.72,128592.0,17.514,17.5338,17.445,17.4844,128592.0
2017-11-09 11:50:00,17.73,17.73,17.63,17.68,214312.0,17.4943,17.4943,17.3956,17.445,214312.0
2017-11-09 12:00:00,17.67,17.69,17.62,17.66,156260.0,17.4351,17.4548,17.3858,17.4252,156260.0
2017-11-09 12:10:00,17.66,17.66,17.57,17.62,315004.0,17.4252,17.4252,17.3364,17.3858,315004.0
2017-11-09 12:20:00,17.62,17.62,17.56,17.58,176204.0,17.3858,17.3858,17.3266,17.3463,176204.0
2017-11-09 12:30:00,17.57,17.59,17.5,17.58,204564.0,17.3364,17.3562,17.2674,17.3463,204564.0
2017-11-09 12:40:00,17.56,17.57,17.51,17.56,138900.0,17.3266,17.3364,17.2772,17.3266,138900.0
2017-11-09 12:50:00,17.55,17.61,17.53,17.59,61372.0,17.3167,17.3759,17.297,17.3562,61372.0
2017-11-09 13:00:00,17.6,17.6,17.54,17.6,80260.0,17.366,17.366,17.3068,17.366,80260.0
2017-11-09 13:10:00,17.6,17.66,17.59,17.66,57172.0,17.366,17.4252,17.3562,17.4252,57172.0
2017-11-09 13:20:00,17.66,17.69,17.65,17.68,192156.0,17.4252,17.4548,17.4154,17.445,192156.0
2017-11-09 13:30:00,17.67,17.71,17.66,17.67,79492.0,17.4351,17.4746,17.4252,17.4351,79492.0
2017-11-09 13:40:00,17.68,17.71,17.67,17.71,45968.0,17.445,17.4746,17.4351,17.4746,45968.0
2017-11-09 13:50:00,17.7,17.71,17.68,17.7,27184.0,17.4647,17.4746,17.445,17.4647,27184.0
2017-11-09 14:00:00,17.7,17.76,17.7,17.76,105420.0,17.4647,17.5239,17.4647,17.5239,105420.0
2017-11-09 14:10:00,17.76,17.78,17.75,17.78,108620.0,17.5239,17.5436,17.514,17.5436,108620.0
2017-11-09 14:20:00,17.77,17.77,17.75,17.75,85020.0,17.5338,17.5338,17.514,17.514,85020.0
2017-11-09 14:30:00,17.75,17.78,17.73,17.74,26768.0,17.514,17.5436,17.4943,17.5042,26768.0
2017-11-09 14:40:00,17.74,17.75,17.72,17.75,20220.0,17.5042,17.514,17.4844,17.514,20220.0
2017-11-09 14:50:00,17.76,17.78,17.75,17.76,5040.0,17.5239,17.5436,17.514,17.5239,5040.0
2017-11-09 15:00:00,17.77,17.79,17.74,17.78,54800.0,17.5338,17.5535,17.5042,17.5436,54800.0
2017-11-09 15:10:00,17.78,17.8,17.76,17.8,55156.0,17.5436,17.5634,17.5239,17.5634,55156.0
2017-11-09 15:20:00,17.79,17.81,17.79,17.81,145820.0,17.5535,17.5732,17.5535,17.5732,145820.0
2017-11-09 15:30:00,17.81,17.85,17.81,17.85,102516.0,17.5732,17.6127,17.5732,17.6127,102516.0
2017-11-09 15:40:00,17.85,17.86,17.83,17.83,96428.0,17.6127,17.6226,17.593,17.593,96428.0
2017-11-09 15:50:00,17.83,17.88,17.83,17.86,323800.0,17.593,17.6423,17.593,17.6226,323800.0
2017-11-10 09:30:00,17.78,17.83,17.76,17.83,333456.0,17.5436,17.593,17.5239,17.593,333456.0
2017-11-10 09:40:00,17.83,17.85,17.78,17.8,135964.0,17.593,17.6127,17.5436,17.5634,135964.0
2017-11-10 09:50:00,17.8,17.82,17.78,17.79,123576.0,17.5634,17.5831,17.5436,17.5535,123576.0
2017-11-10 10:00:00,17.8,17.8,17.74,17.78,124932.0,17.5634,17.5634,17.5042,17.5436,124932.0
2017-11-10 10:10:00,17.77,17.82,17.76,17.81,28308.0,17.5338,17.5831,17.5239,17.5732,28308.0
2017-11-10 10:20:00,17.81,17.81,17.76,17.77,25244.0,17.5732,17.5732,17.5239,17.5338,25244.0
2017-11-10 10:30:00,17.77,17.77,17.72,17.73,109156.0,17.5338,17.5338,17.4844,17.4943,109156.0
2017-11-10 10:40:00,17.75,17.77,17.75,17.76,8560.0,17.514,17.5338,17.514,17.5239,8560.0
2017-11-10 10:50:00,17.76,17.79,17.75,17.79,4272.0,17.5239,17.5535,17.514,17.5535,4272.0
2017-11-10 11:00:00,17.78,17.81,17.78,17.8,30660.0,17.5436,17.5732,17.5436,17.5634,30660.0
2017-11-10 11:10:00,17.79,17.81,17.78,17.79,115300.0,17.5535,17.5732,17.5436,17.5535,115300.0
2017-11-10 11:20:00,17.78,17.78,17.75,17.77,17000.0,17.5436,17.5436,17.514,17.5338,17000.0
2017-11-10 11:30:00,17.77,17.78,17.77,17.77,6440.0,17.5338,17.5436,17.5338,17.5338,6440.0
2017-11-10 11:40:00,17.77,17.8,17.77,17.8,11600.0,17.5338,17.5634,17.5338,17.5634,11600.0
2017-11-10 11:50:00,17.8,17.81,17.8,17.81,9200.0,17.5634,17.5732,17.5634,17.5732,9200.0
2017-11-10 12:00:00,17.81,17.83,17.79,17.83,62696.0,17.5732,17.593,17.5535,17.593,62696.0
2017-11-10 12:10:00,17.83,17.86,17.83,17.83,102660.0,17.593,17.6226,17.593,17.593,102660.0
2017-11-10 12:20:00,17.84,17.84,17.82,17.82,9292.0,17.6028,17.6028,17.5831,17.5831,9292.0
2017-11-10 12:30:00,17.82,17.83,17.81,17.82,36100.0,17.5831,17.593,17.5732,17.5831,36100.0
2017-11-10 12:40:00,17.83,17.83,17.81,17.81,3000.0,17.593,17.593,17.5732,17.5732,3000.0
2017-11-10 12:50:00,17.82,17.82,17.79,17.8,46096.0,17.5831,17.5831,17.5535,17.5634,46096.0
2017-11-10 13:00:00,17.8,17.81,17.78,17.79,49600.0,17.5634,17.5732,17.5436,17.5535,49600.0
2017-11-10 13:10:00,17.8,17.82,17.79,17.82,31180.0,17.5634,17.5831,17.5535,17.5831,31180.0
2017-11-10 13:20:00,17.82,17.84,17.82,17.84,15400.0,17.5831,17.6028,17.5831,17.6028,15400.0
2017-11-10 13:30:00,17.84,17.84,17.83,17.83,14400.0,17.6028,17.6028,17.593,17.593,14400.0
2017-11-10 13:40:00,17.82,17.83,17.81,17.82,70000.0,17.5831,17.593,17.5732,17.5831,70000.0
2017-11-10 13:50:00,17.83,17.84,17.83,17.83,60840.0,17.593,17.6028,17.593,17.593,60840.0
2017-11-10 14:00:00,17.83,17.85,17.83,17.85,30776.0,17.593,17.6127,17.593,17.6127,30776.0
2017-11-10 14:10:00,17.85,17.88,17.85,17.87,185704.0,17.6127,17.6423,17.6127,17.6324,185704.0
2017-11-10 14:20:00,17.87,17.88,17.85,17.86,71796.0,17.6324,17.6423,17.6127,17.6226,71796.0
2017-11-10 14:30:00,17.86,17.87,17.86,17.87,32908.0,17.6226,17.6324,17.6226,17.6324,32908.0
2017-11-10 14:40:00,17.87,17.88,17.87,17.87,43700.0,17.6324,17.6423,17.6324,17.6324,43700.0
2017-11-10 14:50:00,17.87,17.87,17.86,17.87,46632.0,17.6324,17.6324,17.6226,17.6324,46632.0
2017-11-10 15:00:00,17.88,17.89,17.86,17.87,160732.0,17.6423,17.6522,17.6226,17.6324,160732.0
2017-11-10 15:10:00,17.86,17.86,17.85,17.86,70880.0,17.6226,17.6226,17.6127,17.6226,70880.0
2017-11-10 15:20:00,17.85,17.86,17.85,17.86,10800.0,17.6127,17.6226,17.6127,17.6226,10800.0
2017-11-10 15:30:00,17.86,17.87,17.84,17.84,25296.0,17.6226,17.6324,17.6028,17.6028,25296.0
2017-11-10 15:40:00,17.85,17.86,17.84,17.86,60044.0,17.6127,17.6226,17.6028,17.6226,60044.0
2017-11-10 15:50:00,17.86,17.88,17.85,17.85,309116.0,17.6226,17.6423,17.6127,17.6127,309116.0
2017-11-13 09:30:00,17.73,17.78,17.73,17.78,159688.0,17.4943,17.5436,17.4943,17.5436,159688.0
2017-11-13 09:40:00,17.78,17.81,17.77,17.79,128424.0,17.5436,17.5732,17.5338,17.5535,128424.0
2017-11-13 09:50:00,17.79,17.83,17.78,17.83,37480.0,17.5535,17.593,17.5436,17.593,37480.0
2017-11-13 10:00:00,17.83,17.86,17.83,17.86,66000.0,17.593,17.6226,17.593,17.6226,66000.0
2017-11-13 10:10:00,17.86,17.91,17.86,17.87,106520.0,17.6226,17.6719,17.6226,17.6324,106520.0
2017-11-13 10:20:00,17.86,17.9,17.86,17.89,25480.0,17.6226,17.662,17.6226,17.6522,25480.0
2017-11-13 10:30:00,17.9,17.9,17.84,17.85,27900.0,17.662,17.662,17.6028,17.6127,27900.0
2017-11-13 10:40:00,17.85,17.86,17.83,17.85,20888.0,17.6127,17.6226,17.593,17.6127,20888.0
2017-11-13 10:50:00,17.85,17.87,17.85,17.87,12200.0,17.6127,17.6324,17.6127,17.6324,12200.0
2017-11-13 11:00:00,17.88,17.89,17.87,17.89,10512.0,17.6423,17.6522,17.6324,17.6522,10512.0
2017-11-13 11:10:00,17.88,17.91,17.88,17.91,42384.0,17.6423,17.6719,17.6423,17.6719,42384.0
2017-11-13 11:20:00,17.92,17.92,17.89,17.9,17200.0,17.6818,17.6818,17.6522,17.662,17200.0
2017-11-13 11:30:00,17.9,17.9,17.89,17.89,65596.0,17.662,17.662,17.6522,17.6522,65596.0
2017-11-13 11:40:00,17.9,17.92,17.9,17.91,17220.0,17.662,17.6818,17.662,17.6719,17220.0
2017-11-13 11:50:00,17.91,17.92,17.89,17.9,34184.0,17.6719,17.6818,17.6522,17.662,34184.0
2017-11-13 12:00:00,17.91,17.91,17.89,17.9,10000.0,17.6719,17.6719,17.6522,17.662,10000.0
2017-11-13 12:10:00,17.9,17.91,17.89,17.9,14000.0,17.662,17.6719,17.6522,17.662,14000.0
2017-11-13 12:20:00,17.9,17.91,17.9,17.91,6232.0,17.662,17.6719,17.662,17.6719,6232.0
2017-11-13 12:30:00,17.9,17.91,17.9,17.9,6160.0,17.662,17.6719,17.662,17.662,6160.0
2017-11-13 12:40:00,17.9,17.9,17.89,17.89,28456.0,17.662,17.662,17.6522,17.6522,28456.0
2017-11-13 12:50:00,17.89,17.9,17.89,17.9,9200.0,17.6522,17.662,17.6522,17.662,9200.0
2017-11-13 13:00:00,17.9,17.9,17.87,17.87,60076.0,17.662,17.662,17.6324,17.6324,60076.0
2017-11-13 13:10:00,17.89,17.89,17.88,17.89,4748.0,17.6522,17.6522,17.6423,17.6522,4748.0
2017-11-13 13:20:00,17.9,17.9,17.89,17.89,36972.0,17.662,17.662,17.6522,17.6522,36972.0
2017-11-13 13:30:00,17.89,17.9,17.89,17.9,6000.0,17.6522,17.662,17.6522,17.662,6000.0
2017-11-13 13:40:00,17.9,17.9,17.89,17.89,9216.0,17.662,17.662,17.6522,17.6522,9216.0
2017-11-13 13:50:00,17.89,17.9,17.89,17.9,14800.0,17.6522,17.662,17.6522,17.662,14800.0
2017-11-13 14:00:00,17.91,17.91,17.9,17.91,10880.0,17.6719,17.6719,17.662,17.6719,10880.0
2017-11-13 14:10:00,17.91,17.91,17.9,17.91,29996.0,17.6719,17.6719,17.662,17.6719,29996.0
2017-11-13 14:20:00,17.91,17.92,17.91,17.92,25928.0,17.6719,17.6818,17.6719,17.6818,25928.0
2017-11-13 14:30:00,17.92,17.92,17.91,17.92,16724.0,17.6818,17.6818,17.6719,17.6818,16724.0
2017-11-13 14:40:00,17.92,17.92,17.91,17.92,11292.0,17.6818,17.6818,17.6719,17.6818,11292.0
2017-11-13 14:50:00,17.92,17.92,17.91,17.91,12492.0,17.6818,17.6818,17.6719,17.6719,12492.0
2017-11-13 15:00:00,17.92,17.93,17.91,17.93,19720.0,17.6818,17.6916,17.6719,17.6916,19720.0
2017-11-13 15:10:00,17.93,17.94,17.93,17.93,11508.0,17.6916,17.7015,17.6916,17.6916,11508.0
2017-11-13 15:20:00,17.93,17.95,17.93,17.93,74328.0,17.6916,17.7114,17.6916,17.6916,74328.0
2017-11-13 15:30:00,17.93,17.93,17.9,17.9,25996.0,17.6916,17.6916,17.662,17.662,25996.0
2017-11-13 15:40:00,17.9,17.9,17.86,17.86,101516.0,17.662,17.662,17.6226,17.6226,101516.0
2017-11-13 15:50:00,17.86,17.9,17.86,17.9,712928.0,17.6226,17.662,17.6226,17.662,712928.0
2017-11-14 09:30:00,17.76,17.79,17.69,17.72,529908.0,17.5239,17.5535,17.4548,17.4844,529908.0
2017-11-14 09:40:00,17.73,17.77,17.73,17.75,132176.0,17.4943,17.5338,17.4943,17.514,132176.0
2017-11-14 09:50:00,17.76,17.77,17.7,17.7,205508.0,17.5239,17.5338,17.4647,17.4647,205508.0
2017-11-14 10:00:00,17.71,17.71,17.6,17.65,474524.0,17.4746,17.4746,17.366,17.4154,474524.0
2017-11-14 10:10:00,17.66,17.74,17.66,17.74,159360.0,17.4252,17.5042,17.4252,17.5042,159360.0
2017-11-14 10:20:00,17.74,17.74,17.69,17.71,87880.0,17.5042,17.5042,17.4548,17.4746,87880.0
2017-11-14 10:30:00,17.7,17.78,17.67,17.78,69956.0,17.4647,17.5436,17.4351,17.5436,69956.0
2017-11-14 10:40:00,17.77,17.81,17.75,17.8,102320.0,17.5338,17.5732,17.514,17.5634,102320.0
2017-11-14 10:50:00,17.8,17.8,17.78,17.78,59680.0,17.5634,17.5634,17.5436,17.5436,59680.0
2017-11-14 11:00:00,17.78,17.78,17.76,17.77,28432.0,17.5436,17.5436,17.5239,17.5338,28432.0
2017-11-14 11:10:00,17.77,17.79,17.77,17.77,33384.0,17.5338,17.5535,17.5338,17.5338,33384.0
2017-11-14 11:20:00,17.77,17.77,17.76,17.76,16400.0,17.5338,17.5338,17.5239,17.5239,16400.0
2017-11-14 11:30:00,17.78,17.78,17.77,17.77,9920.0,17.5436,17.5436,17.5338,17.5338,9920.0
2017-11-14 11:40:00,17.77,17.79,17.75,17.79,63252.0,17.5338,17.5535,17.514,17.5535,63252.0
2017-11-14 11:50:00,17.8,17.81,17.79,17.8,66040.0,17.5634,17.5732,17.5535,17.5634,66040.0
2017-11-14 12:00:00,17.8,17.81,17.79,17.79,23048.0,17.5634,17.5732,17.5535,17.5535,23048.0
2017-11-14 12:10:00,17.79,17.79,17.78,17.78,25712.0,17.5535,17.5535,17.5436,17.5436,25712.0
2017-11-14 12:20:00,17.78,17.78,17.77,17.77,15560.0,17.5436,17.5436,17.5338,17.5338,15560.0
2017-11-14 12:30:00,17.77,17.79,17.76,17.77,17176.0,17.5338,17.5535,17.5239,17.5338,17176.0
2017-11-14 12:40:00,17.77,17.78,17.73,17.73,10600.0,17.5338,17.5436,17.4943,17.4943,10600.0
2017-11-14 12:50:00,17.74,17.74,17.65,17.67,128612.0,17.5042,17.5042,17.4154,17.4351,128612.0
2017-11-14 13:00:00,17.65,17.65,17.61,17.63,65760.0,17.4154,17.4154,17.3759,17.3956,65760.0
2017-11-14 13:10:00,17.63,17.68,17.63,17.66,19164.0,17.3956,17.445,17.3956,17.4252,19164.0
2017-11-14 13:20:00,17.67,17.7,17.67,17.68,68960.0,17.4351,17.4647,17.4351,17.445,68960.0
2017-11-14 13:30:00,17.69,17.7,17.67,17.69,57432.0,17.4548,17.4647,17.4351,17.4548,57432.0
2017-11-14 13:40:00,17.7,17.73,17.7,17.73,117452.0,17.4647,17.4943,17.4647,17.4943,117452.0
2017-11-14 13:50:00,17.72,17.72,17.71,17.71,34816.0,17.4844,17.4844,17.4746,17.4746,34816.0
2017-11-14 14:00:00,17.72,17.73,17.71,17.73,29060.0,17.4844,17.4943,17.4746,17.4943,29060.0
2017-11-14 14:10:00,17.74,17.74,17.73,17.74,13000.0,17.5042,17.5042,17.4943,17.5042,13000.0
2017-11-14 14:20:00,17.73,17.74,17.71,17.73,51760.0,17.4943,17.5042,17.4746,17.4943,51760.0
2017-11-14 14:30:00,17.74,17.75,17.71,17.72,30316.0,17.5042,17.514,17.4746,17.4844,30316.0
2017-11-14 14:40:00,17.73,17.74,17.72,17.72,33564.0,17.4943,17.5042,17.4844,17.4844,33564.0
2017-11-14 14:50:00,17.73,17.75,17.73,17.75,28400.0,17.4943,17.514,17.4943,17.514,28400.0
2017-11-14 15:00:00,17.75,17.79,17.74,17.76,90040.0,17.514,17.5535,17.5042,17.5239,90040.0
2017-11-14 15:10:00,17.76,17.77,17.76,17.77,33748.0,17.5239,17.5338,17.5239,17.5338,33748.0
2017-11-14 15:20:00,17.77,17.77,17.74,17.75,18428.0,17.5338,17.5338,17.5042,17.514,18428.0
2017-11-14 15:30:00,17.74,17.78,17.74,17.76,23800.0,17.5042,17.5436,17.5042,17.5239,23800.0
2017-11-14 15:40:00,17.74,17.75,17.73,17.75,51288.0,17.5042,17.514,17.4943,17.514,51288.0
2017-11-14 15:50:00,17.75,17.78,17.75,17.77,406340.0,17.514,17.5436,17.514,17.5338,406340.0
2017-11-15 09:30:00,17.62,17.62,17.42,17.44,530884.0,17.3858,17.3858,17.1884,17.2082,530884.0
2017-11-15 09:40:00,17.43,17.52,17.42,17.49,306540.0,17.1983,17.2871,17.1884,17.2575,306540.0
2017-11-15 09:50:00,17.48,17.5,17.45,17.47,93704.0,17.2476,17.2674,17.218,17.2378,93704.0
2017-11-15 10:00:00,17.46,17.56,17.45,17.54,113400.0,17.2279,17.3266,17.218,17.3068,113400.0
2017-11-15 10:10:00,17.55,17.58,17.53,17.56,94812.0,17.3167,17.3463,17.297,17.3266,94812.0
2017-11-15 10:20:00,17.58,17.6,17.55,17.57,125088.0,17.3463,17.366,17.3167,17.3364,125088.0
2017-11-15 10:30:00,17.57,17.64,17.57,17.64,161332.0,17.3364,17.4055,17.3364,17.4055,161332.0
2017-11-15 10:40:00,17.64,17.65,17.6,17.61,136780.0,17.4055,17.4154,17.366,17.3759,136780.0
2017-11-15 10:50:00,17.62,17.65,17.6,17.64,26800.0,17.3858,17.4154,17.366,17.4055,26800.0
2017-11-15 11:00:00,17.65,17.67,17.64,17.65,113180.0,17.4154,17.4351,17.4055,17.4154,113180.0
2017-11-15 11:10:00,17.65,17.67,17.63,17.67,21768.0,17.4154,17.4351,17.3956,17.4351,21768.0
2017-11-15 11:20:00,17.67,17.7,17.67,17.68,85864.0,17.4351,17.4647,17.4351,17.445,85864.0
2017-11-15 11:30:00,17.68,17.68,17.66,17.67,51008.0,17.445,17.445,17.4252,17.4351,51008.0
2017-11-15 11:40:00,17.67,17.68,17.67,17.67,29496.0,17.4351,17.445,17.4351,17.4351,29496.0
2017-11-15 11:50:00,17.67,17.68,17.67,17.67,23176.0,17.4351,17.445,17.4351,17.4351,23176.0
2017-11-15 12:00:00,17.67,17.67,17.61,17.63,100400.0,17.4351,17.4351,17.3759,17.3956,100400.0
2017-11-15 12:10:00,17.63,17.64,17.63,17.63,145064.0,17.3956,17.4055,17.3956,17.3956,145064.0
2017-11-15 12:20:00,17.63,17.64,17.61,17.63,26800.0,17.3956,17.4055,17.3759,17.3956,26800.0
2017-11-15 12:30:00,17.63,17.65,17.63,17.65,8400.0,17.3956,17.4154,17.3956,17.4154,8400.0
2017-11-15 12:40:00,17.65,17.66,17.62,17.63,16520.0,17.4154,17.4252,17.3858,17.3956,16520.0
2017-11-15 12:50:00,17.65,17.65,17.65,17.65,22372.0,17.4154,17.4154,17.4154,17.4154,22372.0
2017-11-15 13:00:00,17.64,17.65,17.62,17.62,21328.0,17.4055,17.4154,17.3858,17.3858,21328.0
2017-11-15 13:10:00,17.62,17.63,17.6,17.61,16800.0,17.3858,17.3956,17.366,17.3759,16800.0
2017-11-15 13:20:00,17.6,17.61,17.59,17.59,28960.0,17.366,17.3759,17.3562,17.3562,28960.0
2017-11-15 13:30:00,17.6,17.61,17.6,17.6,67000.0,17.366,17.3759,17.366,17.366,67000.0
2017-11-15 13:40:00,17.6,17.64,17.6,17.64,13600.0,17.366,17.4055,17.366,17.4055,13600.0
2017-11-15 13:50:00,17.64,17.65,17.62,17.62,17200.0,17.4055,17.4154,17.3858,17.3858,17200.0
2017-11-15 14:00:00,17.63,17.63,17.62,17.62,16840.0,17.3956,17.3956,17.3858,17.3858,16840.0
2017-11-15 14:10:00,17.61,17.64,17.61,17.63,7896.0,17.3759,17.4055,17.3759,17.3956,7896.0
2017-11-15 14:20:00,17.63,17.64,17.63,17.64,18480.0,17.3956,17.4055,17.3956,17.4055,18480.0
2017-11-15 14:30:00,17.64,17.65,17.63,17.64,43948.0,17.4055,17.4154,17.3956,17.4055,43948.0
2017-11-15 14:40:00,17.64,17.66,17.63,17.66,25568.0,17.4055,17.4252,17.3956,17.4252,25568.0
2017-11-15 14:50:00,17.66,17.67,17.65,17.65,74688.0,17.4252,17.4351,17.4154,17.4154,74688.0
2017-11-15 15:00:00,17.66,17.67,17.66,17.66,35360.0,17.4252,17.4351,17.4252,17.4252,35360.0
2017-11-15 15:10:00,17.66,17.68,17.66,17.68,50612.0,17.4252,17.445,17.4252,17.445,50612.0
2017-11-15 15:20:00,17.68,17.68,17.6,17.62,93300.0,17.445,17.445,17.366,17.3858,93300.0
2017-11-15 15:30:00,17.62,17.63,17.61,17.61,40752.0,17.3858,17.3956,17.3759,17.3759,40752.0
2017-11-15 15:40:00,17.6,17.61,17.58,17.58,115068.0,17.366,17.3759,17.3463,17.3463,115068.0
2017-11-15 15:50:00,17.58,17.6,17.53,17.6,818552.0,17.3463,17.366,17.297,17.366,818552.0
2017-11-16 09:30:00,17.78,17.87,17.78,17.86,794792.0,17.5436,17.6324,17.5436,17.6226,794792.0
2017-11-16 09:40:00,17.86,17.88,17.83,17.83,177020.0,17.6226,17.6423,17.593,17.593,177020.0
2017-11-16 09:50:00,17.84,17.87,17.84,17.87,38764.0,17.6028,17.6324,17.6028,17.6324,38764.0
2017-11-16 10:00:00,17.87,17.92,17.87,17.92,133140.0,17.6324,17.6818,17.6324,17.6818,133140.0
2017-11-16 10:10:00,17.91,17.93,17.9,17.92,193572.0,17.6719,17.6916,17.662,17.6818,193572.0
2017-11-16 10:20:00,17.91,17.93,17.91,17.92,27476.0,17.6719,17.6916,17.6719,17.6818,27476.0
2017-11-16 10:30:00,17.92,17.98,17.92,17.98,59100.0,17.6818,17.741,17.6818,17.741,59100.0
2017-11-16 10:40:00,17.98,18.0,17.98,17.98,86368.0,17.741,17.7607,17.741,17.741,86368.0
2017-11-16 10:50:00,17.99,18.0,17.98,17.99,50024.0,17.7508,17.7607,17.741,17.7508,50024.0
2017-11-16 11:00:00,17.99,18.02,17.99,18.01,53736.0,17.7508,17.7804,17.7508,17.7706,53736.0
2017-11-16 11:10:00,18.0,18.01,18.0,18.0,26560.0,17.7607,17.7706,17.7607,17.7607,26560.0
2017-11-16 11:20:00,18.0,18.01,17.99,18.0,125924.0,17.7607,17.7706,17.7508,17.7607,125924.0
2017-11-16 11:30:00,18.0,18.01,18.0,18.0,335464.0,17.7607,17.7706,17.7607,17.7607,335464.0
2017-11-16 11:40:00,18.0,18.02,18.0,18.01,32760.0,17.7607,17.7804,17.7607,17.7706,32760.0
2017-11-16 11:50:00,18.01,18.03,18.01,18.02,86900.0,17.7706,17.7903,17.7706,17.7804,86900.0
2017-11-16 12:00:00,18.03,18.05,18.03,18.05,117824.0,17.7903,17.81,17.7903,17.81,117824.0
2017-11-16 12:10:00,18.05,18.05,18.04,18.05,8240.0,17.81,17.81,17.8002,17.81,8240.0
2017-11-16 12:20:00,18.06,18.08,18.05,18.08,29440.0,17.8199,17.8396,17.81,17.8396,29440.0
2017-11-16 12:30:00,18.08,18.09,18.07,18.08,51224.0,17.8396,17.8495,17.8298,17.8396,51224.0
2017-11-16 12:40:00,18.07,18.08,18.07,18.08,31268.0,17.8298,17.8396,17.8298,17.8396,31268.0
2017-11-16 12:50:00,18.08,18.1,18.08,18.09,139652.0,17.8396,17.8594,17.8396,17.8495,139652.0
2017-11-16 13:00:00,18.09,18.11,18.09,18.1,51160.0,17.8495,17.8693,17.8495,17.8594,51160.0
2017-11-16 13:10:00,18.1,18.11,18.09,18.09,33896.0,17.8594,17.8693,17.8495,17.8495,33896.0
2017-11-16 13:20:00,18.08,18.09,18.07,18.07,105048.0,17.8396,17.8495,17.8298,17.8298,105048.0
2017-11-16 13:30:00,18.08,18.09,18.08,18.08,59960.0,17.8396,17.8495,17.8396,17.8396,59960.0
2017-11-16 13:40:00,18.08,18.08,18.07,18.08,67896.0,17.8396,17.8396,17.8298,17.8396,67896.0
2017-11-16 13:50:00,18.09,18.1,18.09,18.1,45728.0,17.8495,17.8594,17.8495,17.8594,45728.0
2017-11-16 14:00:00,18.1,18.13,18.09,18.13,108540.0,17.8594,17.889,17.8495,17.889,108540.0
2017-11-16 14:10:00,18.13,18.13,18.1,18.1,46404.0,17.889,17.889,17.8594,17.8594,46404.0
2017-11-16 14:20:00,18.1,18.11,18.09,18.1,66052.0,17.8594,17.8693,17.8495,17.8594,66052.0
2017-11-16 14:30:00,18.1,18.11,18.1,18.11,46000.0,17.8594,17.8693,17.8594,17.8693,46000.0
2017-11-16 14:40:00,18.11,18.11,18.1,18.1,69160.0,17.8693,17.8693,17.8594,17.8594,69160.0
2017-11-16 14:50:00,18.1,18.1,18.09,18.09,34348.0,17.8594,17.8594,17.8495,17.8495,34348.0
2017-11-16 15:00:00,18.09,18.1,18.09,18.09,53240.0,17.8495,17.8594,17.8495,17.8495,53240.0
2017-11-16 15:10:00,18.09,18.1,18.07,18.08,91496.0,17.8495,17.8594,17.8298,17.8396,91496.0
2017-11-16 15:20:00,18.08,18.09,18.08,18.09,79684.0,17.8396,17.8495,17.8396,17.8495,79684.0
2017-11-16 15:30:00,18.1,18.1,18.07,18.08,120264.0,17.8594,17.8594,17.8298,17.8396,120264.0
2017-11-16 15:40:00,18.07,18.1,18.07,18.07,269904.0,17.8298,17.8594,17.8298,17.8298,269904.0
2017-11-16 15:50:00,18.07,18.08,18.05,18.05,445076.0,17.8298,17.8396,17.81,17.81,445076.0
2017-11-17 09:30:00,18.06,18.08,18.04,18.04,181736.0,17.8199,17.8396,17.8002,17.8002,181736.0
2017-11-17 09:40:00,18.02,18.04,18.0,18.03,136760.0,17.7804,17.8002,17.7607,17.7903,136760.0
2017-11-17 09:50:00,18.03,18.04,18.01,18.02,71920.0,17.7903,17.8002,17.7706,17.7804,71920.0
2017-11-17 10:00:00,18.02,18.03,17.99,18.03,56264.0,17.7804,17.7903,17.7508,17.7903,56264.0
2017-11-17 10:10:00,18.03,18.03,17.99,18.0,33688.0,17.7903,17.7903,17.7508,17.7607,33688.0
2017-11-17 10:20:00,18.0,18.02,17.99,18.0,47864.0,17.7607,17.7804,17.7508,17.7607,47864.0
2017-11-17 10:30:00,18.0,18.0,17.98,17.99,41160.0,17.7607,17.7607,17.741,17.7508,41160.0
2017-11-17 10:40:00,17.99,18.02,17.99,18.01,59872.0,17.7508,17.7804,17.7508,17.7706,59872.0
2017-11-17 10:50:00,18.02,18.04,18.02,18.02,83472.0,17.7804,17.8002,17.7804,17.7804,83472.0
2017-11-17 11:00:00,18.04,18.04,17.99,17.99,100116.0,17.8002,17.8002,17.7508,17.7508,100116.0
2017-11-17 11:10:00,17.98,17.99,17.95,17.99,94804.0,17.741,17.7508,17.7114,17.7508,94804.0
2017-11-17 11:20:00,17.99,18.01,17.98,18.01,42984.0,17.7508,17.7706,17.741,17.7706,42984.0
2017-11-17 11:30:00,18.01,18.01,17.97,17.99,30600.0,17.7706,17.7706,17.7311,17.7508,30600.0
2017-11-17 11:40:00,17.98,18.0,17.98,17.99,42816.0,17.741,17.7607,17.741,17.7508,42816.0
2017-11-17 11:50:00,17.99,18.0,17.98,18.0,14008.0,17.7508,17.7607,17.741,17.7607,14008.0
2017-11-17 12:00:00,18.0,18.0,17.98,17.98,7600.0,17.7607,17.7607,17.741,17.741,7600.0
2017-11-17 12:10:00,17.98,18.01,17.98,18.0,46924.0,17.741,17.7706,17.741,17.7607,46924.0
2017-11-17 12:20:00,18.0,18.02,18.0,18.01,59200.0,17.7607,17.7804,17.7607,17.7706,59200.0
2017-11-17 12:30:00,18.01,18.01,17.99,18.0,22260.0,17.7706,17.7706,17.7508,17.7607,22260.0
2017-11-17 12:40:00,18.01,18.02,17.99,17.99,29392.0,17.7706,17.7804,17.7508,17.7508,29392.0
2017-11-17 12:50:00,17.99,18.0,17.98,17.99,11200.0,17.7508,17.7607,17.741,17.7508,11200.0
2017-11-17 13:00:00,17.99,18.0,17.97,17.98,66728.0,17.7508,17.7607,17.7311,17.741,66728.0
2017-11-17 13:10:00,17.98,17.99,17.97,17.98,29200.0,17.741,17.7508,17.7311,17.741,29200.0
2017-11-17 13:20:00,17.98,17.99,17.97,17.99,6800.0,17.741,17.7508,17.7311,17.7508,6800.0
2017-11-17 13:30:00,17.99,17.99,17.98,17.98,8800.0,17.7508,17.7508,17.741,17.741,8800.0
2017-11-17 13:40:00,17.99,17.99,17.98,17.99,12400.0,17.7508,17.7508,17.741,17.7508,12400.0
2017-11-17 13:50:00,17.99,17.99,17.98,17.98,14000.0,17.7508,17.7508,17.741,17.741,14000.0
2017-11-17 14:00:00,17.98,17.98,17.97,17.98,6000.0,17.741,17.741,17.7311,17.741,6000.0
2017-11-17 14:10:00,17.97,17.97,17.95,17.96,27200.0,17.7311,17.7311,17.7114,17.7212,27200.0
2017-11-17 14:20:00,17.96,17.96,17.94,17.95,42980.0,17.7212,17.7212,17.7015,17.7114,42980.0
2017-11-17 14:30:00,17.96,17.97,17.93,17.94,129220.0,17.7212,17.7311,17.6916,17.7015,129220.0
2017-11-17 14:40:00,17.94,17.95,17.93,17.95,17664.0,17.7015,17.7114,17.6916,17.7114,17664.0
2017-11-17 14:50:00,17.95,17.95,17.94,17.95,39240.0,17.7114,17.7114,17.7015,17.7114,39240.0
2017-11-17 15:00:00,17.94,17.95,17.93,17.93,32912.0,17.7015,17.7114,17.6916,17.6916,32912.0
2017-11-17 15:10:00,17.93,17.93,17.91,17.91,17440.0,17.6916,17.6916,17.6719,17.6719,17440.0
2017-11-17 15:20:00,17.91,17.93,17.91,17.93,11200.0,17.6719,17.6916,17.6719,17.6916,11200.0
2017-11-17 15:30:00,17.92,17.93,17.91,17.93,24232.0,17.6818,17.6916,17.6719,17.6916,24232.0
2017-11-17 15:40:00,17.93,17.93,17.88,17.89,156728.0,17.6916,17.6916,17.6423,17.6522,156728.0
2017-11-17 15:50:00,17.9,17.93,17.9,17.91,497712.0,17.662,17.6916,17.662,17.6719,497712.0
2017-11-20 09:30:00,17.94,17.96,17.9,17.96,349076.0,17.7015,17.7212,17.662,17.7212,349076.0
2017-11-20 09:40:00,17.96,17.96,17.94,17.95,41652.0,17.7212,17.7212,17.7015,17.7114,41652.0
2017-11-20 09:50:00,17.95,17.95,17.9,17.94,226112.0,17.7114,17.7114,17.662,17.7015,226112.0
2017-11-20 10:00:00,17.95,17.96,17.92,17.92,21756.0,17.7114,17.7212,17.6818,17.6818,21756.0
2017-11-20 10:10:00,17.93,17.94,17.9,17.92,46012.0,17.6916,17.7015,17.662,17.6818,46012.0
2017-11-20 10:20:00,17.93,17.93,17.89,17.89,33428.0,17.6916,17.6916,17.6522,17.6522,33428.0
2017-11-20 10:30:00,17.89,17.91,17.88,17.9,15664.0,17.6522,17.6719,17.6423,17.662,15664.0
2017-11-20 10:40:00,17.89,17.9,17.88,17.89,33100.0,17.6522,17.662,17.6423,17.6522,33100.0
2017-11-20 10:50:00,17.89,17.92,17.89,17.92,41104.0,17.6522,17.6818,17.6522,17.6818,41104.0
2017-11-20 11:00:00,17.92,17.93,17.9,17.91,13620.0,17.6818,17.6916,17.662,17.6719,13620.0
2017-11-20 11:10:00,17.92,17.92,17.89,17.9,72580.0,17.6818,17.6818,17.6522,17.662,72580.0
2017-11-20 11:20:00,17.9,17.9,17.89,17.89,28772.0,17.662,17.662,17.6522,17.6522,28772.0
2017-11-20 11:30:00,17.89,17.89,17.88,17.89,40780.0,17.6522,17.6522,17.6423,17.6522,40780.0
2017-11-20 11:40:00,17.89,17.9,17.89,17.89,56320.0,17.6522,17.662,17.6522,17.6522,56320.0
2017-11-20 11:50:00,17.9,17.92,17.9,17.91,66028.0,17.662,17.6818,17.662,17.6719,66028.0
2017-11-20 12:00:00,17.91,17.91,17.9,17.9,82892.0,17.6719,17.6719,17.662,17.662,82892.0
2017-11-20 12:10:00,17.9,17.91,17.88,17.88,43200.0,17.662,17.6719,17.6423,17.6423,43200.0
2017-11-20 12:20:00,17.88,17.88,17.83,17.86,111484.0,17.6423,17.6423,17.593,17.6226,111484.0
2017-11-20 12:30:00,17.86,17.87,17.86,17.86,48308.0,17.6226,17.6324,17.6226,17.6226,48308.0
2017-11-20 12:40:00,17.87,17.88,17.86,17.88,5600.0,17.6324,17.6423,17.6226,17.6423,5600.0
2017-11-20 12:50:00,17.88,17.89,17.88,17.89,12400.0,17.6423,17.6522,17.6423,17.6522,12400.0
2017-11-20 13:00:00,17.89,17.9,17.88,17.88,7984.0,17.6522,17.662,17.6423,17.6423,7984.0
2017-11-20 13:10:00,17.89,17.91,17.89,17.9,22800.0,17.6522,17.6719,17.6522,17.662,22800.0
2017-11-20 13:20:00,17.9,17.91,17.9,17.91,14400.0,17.662,17.6719,17.662,17.6719,14400.0
2017-11-20 13:30:00,17.91,17.91,17.89,17.89,13600.0,17.6719,17.6719,17.6522,17.6522,13600.0
2017-11-20 13:40:00,17.89,17.91,17.89,17.91,15600.0,17.6522,17.6719,17.6522,17.6719,15600.0
2017-11-20 13:50:00,17.9,17.91,17.9,17.9,14800.0,17.662,17.6719,17.662,17.662,14800.0
2017-11-20 14:00:00,17.9,17.9,17.89,17.9,12000.0,17.662,17.662,17.6522,17.662,12000.0
2017-11-20 14:10:00,17.9,17.9,17.89,17.89,9600.0,17.662,17.662,17.6522,17.6522,9600.0
2017-11-20 14:20:00,17.89,17.9,17.88,17.89,20200.0,17.6522,17.662,17.6423,17.6522,20200.0
2017-11-20 14:30:00,17.88,17.89,17.88,17.89,8800.0,17.6423,17.6522,17.6423,17.6522,8800.0
2017-11-20 14:40:00,17.89,17.9,17.89,17.89,23600.0,17.6522,17.662,17.6522,17.6522,23600.0
2017-11-20 14:50:00,17.89,17.89,17.88,17.89,16800.0,17.6522,17.6522,17.6423,17.6522,16800.0
2017-11-20 15:00:00,17.89,17.91,17.89,17.89,39880.0,17.6522,17.6719,17.6522,17.6522,39880.0
2017-11-20 15:10:00,17.89,17.89,17.86,17.87,27200.0,17.6522,17.6522,17.6226,17.6324,27200.0
2017-11-20 15:20:00,17.87,17.88,17.86,17.86,71380.0,17.6324,17.6423,17.6226,17.6226,71380.0
2017-11-20 15:30:00,17.87,17.87,17.85,17.86,31400.0,17.6324,17.6324,17.6127,17.6226,31400.0
2017-11-20 15:40:00,17.86,17.88,17.85,17.88,40272.0,17.6226,17.6423,17.6127,17.6423,40272.0
2017-11-20 15:50:00,17.88,17.88,17.86,17.87,215168.0,17.6423,17.6423,17.6226,17.6324,215168.0
2017-11-21 09:30:00,18.04,18.1,18.03,18.1,189104.0,17.8002,17.8594,17.7903,17.8594,189104.0
2017-11-21 09:40:00,18.1,18.2,18.1,18.18,475388.0,17.8594,17.9581,17.8594,17.9383,475388.0
2017-11-21 09:50:00,18.18,18.22,18.18,18.21,70296.0,17.9383,17.9778,17.9383,17.9679,70296.0
2017-11-21 10:00:00,18.22,18.22,18.19,18.21,79488.0,17.9778,17.9778,17.9482,17.9679,79488.0
2017-11-21 10:10:00,18.21,18.25,18.2,18.24,170848.0,17.9679,18.0074,17.9581,17.9975,170848.0
2017-11-21 10:20:00,18.24,18.25,18.23,18.25,144288.0,17.9975,18.0074,17.9877,18.0074,144288.0
2017-11-21 10:30:00,18.25,18.25,18.22,18.23,196200.0,18.0074,18.0074,17.9778,17.9877,196200.0
2017-11-21 10:40:00,18.24,18.25,18.23,18.24,124084.0,17.9975,18.0074,17.9877,17.9975,124084.0
2017-11-21 10:50:00,18.24,18.25,18.23,18.25,57980.0,17.9975,18.0074,17.9877,18.0074,57980.0
2017-11-21 11:00:00,18.25,18.27,18.24,18.25,38944.0,18.0074,18.0271,17.9975,18.0074,38944.0
2017-11-21 11:10:00,18.25,18.25,18.24,18.24,85512.0,18.0074,18.0074,17.9975,17.9975,85512.0
2017-11-21 11:20:00,18.25,18.25,18.25,18.25,40300.0,18.0074,18.0074,18.0074,18.0074,40300.0
2017-11-21 11:30:00,18.25,18.26,18.25,18.26,13400.0,18.0074,18.0173,18.0074,18.0173,13400.0
2017-11-21 11:40:00,18.26,18.26,18.25,18.26,26640.0,18.0173,18.0173,18.0074,18.0173,26640.0
2017-11-21 11:50:00,18.26,18.28,18.26,18.27,87480.0,18.0173,18.037,18.0173,18.0271,87480.0
2017-11-21 12:00:00,18.27,18.28,18.26,18.27,46340.0,18.0271,18.037,18.0173,18.0271,46340.0
2017-11-21 12:10:00,18.27,18.27,18.25,18.26,5700.0,18.0271,18.0271,18.0074,18.0173,5700.0
2017-11-21 12:20:00,18.25,18.25,18.24,18.24,28400.0,18.0074,18.0074,17.9975,17.9975,28400.0
2017-11-21 12:30:00,18.24,18.25,18.24,18.25,33688.0,17.9975,18.0074,17.9975,18.0074,33688.0
2017-11-21 12:40:00,18.25,18.25,18.24,18.24,9896.0,18.0074,18.0074,17.9975,17.9975,9896.0
2017-11-21 12:50:00,18.24,18.25,18.24,18.25,20736.0,17.9975,18.0074,17.9975,18.0074,20736.0
2017-11-21 13:00:00,18.25,18.25,18.24,18.24,18872.0,18.0074,18.0074,17.9975,17.9975,18872.0
2017-11-21 13:10:00,18.24,18.25,18.24,18.24,13924.0,17.9975,18.0074,17.9975,17.9975,13924.0
2017-11-21 13:20:00,18.24,18.25,18.24,18.25,8672.0,17.9975,18.0074,17.9975,18.0074,8672.0
2017-11-21 13:30:00,18.25,18.27,18.25,18.27,35148.0,18.0074,18.0271,18.0074,18.0271,35148.0
2017-11-21 13:40:00,18.26,18.27,18.26,18.27,12400.0,18.0173,18.0271,18.0173,18.0271,12400.0
2017-11-21 13:50:00,18.27,18.28,18.25,18.25,74244.0,18.0271,18.037,18.0074,18.0074,74244.0
2017-11-21 14:00:00,18.25,18.26,18.24,18.24,28324.0,18.0074,18.0173,17.9975,17.9975,28324.0
2017-11-21 14:10:00,18.24,18.25,18.24,18.25,16432.0,17.9975,18.0074,17.9975,18.0074,16432.0
2017-11-21 14:20:00,18.25,18.25,18.24,18.25,25600.0,18.0074,18.0074,17.9975,18.0074,25600.0
2017-11-21 14:30:00,18.25,18.26,18.25,18.26,44104.0,18.0074,18.0173,18.0074,18.0173,44104.0
2017-11-21 14:40:00,18.26,18.26,18.25,18.26,19980.0,18.0173,18.0173,18.0074,18.0173,19980.0
2017-11-21 14:50:00,18.26,18.27,18.26,18.26,22400.0,18.0173,18.0271,18.0173,18.0173,22400.0
2017-11-21 15:00:00,18.26,18.27,18.25,18.25,38000.0,18.0173,18.0271,18.0074,18.0074,38000.0
2017-11-21 15:10:00,18.25,18.25,18.23,18.23,19028.0,18.0074,18.0074,17.9877,17.9877,19028.0
2017-11-21 15:20:00,18.23,18.25,18.23,18.24,41116.0,17.9877,18.0074,17.9877,17.9975,41116.0
2017-11-21 15:30:00,18.24,18.25,18.23,18.24,44000.0,17.9975,18.0074,17.9877,17.9975,44000.0
2017-11-21 15:40:00,18.24,18.26,18.24,18.25,69532.0,17.9975,18.0173,17.9975,18.0074,69532.0
2017-11-21 15:50:00,18.25,18.26,18.24,18.26,163800.0,18.0074,18.0173,17.9975,18.0173,163800.0
2017-11-22 09:30:00,18.3,18.33,18.27,18.28,462628.0,18.0567,18.0863,18.0271,18.037,462628.0
2017-11-22 09:40:00,18.27,18.27,18.24,18.25,75972.0,18.0271,18.0271,17.9975,18.0074,75972.0
2017-11-22 09:50:00,18.23,18.27,18.23,18.27,78132.0,17.9877,18.0271,17.9877,18.0271,78132.0
2017-11-22 10:00:00,18.26,18.28,18.26,18.28,116444.0,18.0173,18.037,18.0173,18.037,116444.0
2017-11-22 10:10:00,18.27,18.27,18.25,18.25,81104.0,18.0271,18.0271,18.0074,18.0074,81104.0
2017-11-22 10:20:00,18.24,18.27,18.24,18.25,71320.0,17.9975,18.0271,17.9975,18.0074,71320.0
2017-11-22 10:30:00,18.26,18.27,18.25,18.27,33600.0,18.0173,18.0271,18.0074,18.0271,33600.0
2017-11-22 10:40:00,18.28,18.3,18.28,18.29,44956.0,18.037,18.0567,18.037,18.0469,44956.0
2017-11-22 10:50:00,18.28,18.29,18.28,18.28,23696.0,18.037,18.0469,18.037,18.037,23696.0
2017-11-22 11:00:00,18.28,18.3,18.28,18.3,47668.0,18.037,18.0567,18.037,18.0567,47668.0
2017-11-22 11:10:00,18.3,18.3,18.28,18.28,51000.0,18.0567,18.0567,18.037,18.037,51000.0
2017-11-22 11:20:00,18.28,18.28,18.25,18.26,54688.0,18.037,18.037,18.0074,18.0173,54688.0
2017-11-22 11:30:00,18.26,18.26,18.25,18.25,24888.0,18.0173,18.0173,18.0074,18.0074,24888.0
2017-11-22 11:40:00,18.25,18.26,18.24,18.26,19716.0,18.0074,18.0173,17.9975,18.0173,19716.0
2017-11-22 11:50:00,18.27,18.28,18.26,18.28,23020.0,18.0271,18.037,18.0173,18.037,23020.0
2017-11-22 12:00:00,18.28,18.29,18.28,18.29,10588.0,18.037,18.0469,18.037,18.0469,10588.0
2017-11-22 12:10:00,18.29,18.29,18.28,18.28,8140.0,18.0469,18.0469,18.037,18.037,8140.0
2017-11-22 12:20:00,18.27,18.29,18.27,18.29,16760.0,18.0271,18.0469,18.0271,18.0469,16760.0
2017-11-22 12:30:00,18.28,18.29,18.28,18.28,26136.0,18.037,18.0469,18.037,18.037,26136.0
2017-11-22 12:40:00,18.28,18.29,18.28,18.28,24000.0,18.037,18.0469,18.037,18.037,24000.0
2017-11-22 12:50:00,18.28,18.29,18.27,18.29,10000.0,18.037,18.0469,18.0271,18.0469,10000.0
2017-11-22 13:00:00,18.29,18.3,18.29,18.29,9756.0,18.0469,18.0567,18.0469,18.0469,9756.0
2017-11-22 13:10:00,18.29,18.29,18.27,18.27,12848.0,18.0469,18.0469,18.0271,18.0271,12848.0
2017-11-22 13:20:00,18.27,18.29,18.27,18.29,73744.0,18.0271,18.0469,18.0271,18.0469,73744.0
2017-11-22 13:30:00,18.29,18.29,18.28,18.29,6800.0,18.0469,18.0469,18.037,18.0469,6800.0
2017-11-22 13:40:00,18.28,18.29,18.28,18.29,9560.0,18.037,18.0469,18.037,18.0469,9560.0
2017-11-22 13:50:00,18.29,18.29,18.28,18.29,4000.0,18.0469,18.0469,18.037,18.0469,4000.0
2017-11-22 14:00:00,18.29,18.3,18.29,18.3,19128.0,18.0469,18.0567,18.0469,18.0567,19128.0
2017-11-22 14:10:00,18.3,18.31,18.29,18.3,93000.0,18.0567,18.0666,18.0469,18.0567,93000.0
2017-11-22 14:20:00,18.31,18.31,18.3,18.31,39332.0,18.0666,18.0666,18.0567,18.0666,39332.0
2017-11-22 14:30:00,18.31,18.32,18.31,18.32,68016.0,18.0666,18.0765,18.0666,18.0765,68016.0
2017-11-22 14:40:00,18.33,18.34,18.33,18.33,46548.0,18.0863,18.0962,18.0863,18.0863,46548.0
2017-11-22 14:50:00,18.33,18.33,18.32,18.32,22928.0,18.0863,18.0863,18.0765,18.0765,22928.0
2017-11-22 15:00:00,18.32,18.32,18.3,18.3,23320.0,18.0765,18.0765,18.0567,18.0567,23320.0
2017-11-22 15:10:00,18.29,18.31,18.29,18.31,23200.0,18.0469,18.0666,18.0469,18.0666,23200.0
2017-11-22 15:20:00,18.31,18.31,18.3,18.31,18000.0,18.0666,18.0666,18.0567,18.0666,18000.0
2017-11-22 15:30:00,18.31,18.31,18.3,18.31,39896.0,18.0666,18.0666,18.0567,18.0666,39896.0
2017-11-22 15:40:00,18.31,18.32,18.3,18.31,44620.0,18.0666,18.0765,18.0567,18.0666,44620.0
2017-11-22 15:50:00,18.31,18.33,18.31,18.31,126204.0,18.0666,18.0863,18.0666,18.0666,126204.0
2017-11-24 09:30:00,18.34,18.37,18.33,18.37,136040.0,18.0962,18.1258,18.0863,18.1258,136040.0
2017-11-24 09:40:00,18.37,18.37,18.33,18.36,144124.0,18.1258,18.1258,18.0863,18.1159,144124.0
2017-11-24 09:50:00,18.36,18.37,18.35,18.37,152488.0,18.1159,18.1258,18.1061,18.1258,152488.0
2017-11-24 10:00:00,18.36,18.37,18.35,18.36,77648.0,18.1159,18.1258,18.1061,18.1159,77648.0
2017-11-24 10:10:00,18.35,18.37,18.34,18.37,30572.0,18.1061,18.1258,18.0962,18.1258,30572.0
2017-11-24 10:20:00,18.38,18.38,18.36,18.36,49092.0,18.1357,18.1357,18.1159,18.1159,49092.0
2017-11-24 10:30:00,18.38,18.39,18.37,18.38,13372.0,18.1357,18.1455,18.1258,18.1357,13372.0
2017-11-24 10:40:00,18.38,18.4,18.38,18.39,160492.0,18.1357,18.1554,18.1357,18.1455,160492.0
2017-11-24 10:50:00,18.4,18.41,18.39,18.41,43924.0,18.1554,18.1653,18.1455,18.1653,43924.0
2017-11-24 11:00:00,18.4,18.43,18.4,18.43,108928.0,18.1554,18.185,18.1554,18.185,108928.0
2017-11-24 11:10:00,18.43,18.44,18.42,18.43,40796.0,18.185,18.1949,18.1751,18.185,40796.0
2017-11-24 11:20:00,18.44,18.44,18.43,18.43,126692.0,18.1949,18.1949,18.185,18.185,126692.0
2017-11-24 11:30:00,18.43,18.45,18.42,18.45,22860.0,18.185,18.2047,18.1751,18.2047,22860.0
2017-11-24 11:40:00,18.45,18.45,18.43,18.43,37856.0,18.2047,18.2047,18.185,18.185,37856.0
2017-11-24 11:50:00,18.43,18.43,18.43,18.43,24200.0,18.185,18.185,18.185,18.185,24200.0
2017-11-24 12:00:00,18.43,18.44,18.43,18.44,15200.0,18.185,18.1949,18.185,18.1949,15200.0
2017-11-24 12:10:00,18.44,18.45,18.44,18.45,101600.0,18.1949,18.2047,18.1949,18.2047,101600.0
2017-11-24 12:20:00,18.45,18.45,18.43,18.44,248840.0,18.2047,18.2047,18.185,18.1949,248840.0
2017-11-24 12:30:00,18.44,18.44,18.43,18.44,24248.0,18.1949,18.1949,18.185,18.1949,24248.0
2017-11-24 12:40:00,18.44,18.44,18.43,18.43,73904.0,18.1949,18.1949,18.185,18.185,73904.0
2017-11-24 12:50:00,18.43,18.45,18.43,18.44,176664.0,18.185,18.2047,18.185,18.1949,176664.0
2017-11-27 09:30:00,18.43,18.43,18.4,18.43,252068.0,18.185,18.185,18.1554,18.185,252068.0
2017-11-27 09:40:00,18.44,18.48,18.43,18.48,525488.0,18.1949,18.2343,18.185,18.2343,525488.0
2017-11-27 09:50:00,18.48,18.48,18.45,18.45,37388.0,18.2343,18.2343,18.2047,18.2047,37388.0
2017-11-27 10:00:00,18.46,18.48,18.45,18.48,115760.0,18.2146,18.2343,18.2047,18.2343,115760.0
2017-11-27 10:10:00,18.48,18.5,18.47,18.5,84052.0,18.2343,18.2541,18.2245,18.2541,84052.0
2017-11-27 10:20:00,18.5,18.5,18.48,18.49,81220.0,18.2541,18.2541,18.2343,18.2442,81220.0
2017-11-27 10:30:00,18.49,18.49,18.47,18.47,34296.0,18.2442,18.2442,18.2245,18.2245,34296.0
2017-11-27 10:40:00,18.48,18.49,18.48,18.49,26000.0,18.2343,18.2442,18.2343,18.2442,26000.0
2017-11-27 10:50:00,18.48,18.49,18.47,18.48,55328.0,18.2343,18.2442,18.2245,18.2343,55328.0
2017-11-27 11:00:00,18.48,18.49,18.47,18.48,73040.0,18.2343,18.2442,18.2245,18.2343,73040.0
2017-11-27 11:10:00,18.47,18.47,18.42,18.42,84152.0,18.2245,18.2245,18.1751,18.1751,84152.0
2017-11-27 11:20:00,18.4,18.4,18.34,18.34,168936.0,18.1554,18.1554,18.0962,18.0962,168936.0
2017-11-27 11:30:00,18.35,18.38,18.34,18.36,78480.0,18.1061,18.1357,18.0962,18.1159,78480.0
2017-11-27 11:40:00,18.36,18.4,18.36,18.4,84072.0,18.1159,18.1554,18.1159,18.1554,84072.0
2017-11-27 11:50:00,18.41,18.42,18.4,18.41,60388.0,18.1653,18.1751,18.1554,18.1653,60388.0
2017-11-27 12:00:00,18.41,18.42,18.39,18.41,15800.0,18.1653,18.1751,18.1455,18.1653,15800.0
2017-11-27 12:10:00,18.41,18.41,18.4,18.4,32972.0,18.1653,18.1653,18.1554,18.1554,32972.0
2017-11-27 12:20:00,18.4,18.42,18.4,18.42,14800.0,18.1554,18.1751,18.1554,18.1751,14800.0
2017-11-27 12:30:00,18.42,18.43,18.4,18.4,40400.0,18.1751,18.185,18.1554,18.1554,40400.0
2017-11-27 12:40:00,18.39,18.39,18.39,18.39,16960.0,18.1455,18.1455,18.1455,18.1455,16960.0
2017-11-27 12:50:00,18.39,18.41,18.39,18.41,60200.0,18.1455,18.1653,18.1455,18.1653,60200.0
2017-11-27 13:00:00,18.42,18.45,18.42,18.44,65704.0,18.1751,18.2047,18.1751,18.1949,65704.0
2017-11-27 13:10:00,18.45,18.45,18.43,18.43,44960.0,18.2047,18.2047,18.185,18.185,44960.0
2017-11-27 13:20:00,18.44,18.45,18.43,18.44,14468.0,18.1949,18.2047,18.185,18.1949,14468.0
2017-11-27 13:30:00,18.44,18.44,18.43,18.43,28828.0,18.1949,18.1949,18.185,18.185,28828.0
2017-11-27 13:40:00,18.44,18.44,18.43,18.44,25400.0,18.1949,18.1949,18.185,18.1949,25400.0
2017-11-27 13:50:00,18.44,18.45,18.43,18.44,45200.0,18.1949,18.2047,18.185,18.1949,45200.0
2017-11-27 14:00:00,18.44,18.44,18.42,18.43,65652.0,18.1949,18.1949,18.1751,18.185,65652.0
2017-11-27 14:10:00,18.43,18.43,18.41,18.42,46600.0,18.185,18.185,18.1653,18.1751,46600.0
2017-11-27 14:20:00,18.42,18.42,18.4,18.42,90400.0,18.1751,18.1751,18.1554,18.1751,90400.0
2017-11-27 14:30:00,18.41,18.42,18.41,18.42,70580.0,18.1653,18.1751,18.1653,18.1751,70580.0
2017-11-27 14:40:00,18.42,18.43,18.42,18.43,41216.0,18.1751,18.185,18.1751,18.185,41216.0
2017-11-27 14:50:00,18.43,18.43,18.41,18.43,28832.0,18.185,18.185,18.1653,18.185,28832.0
2017-11-27 15:00:00,18.43,18.43,18.42,18.42,32328.0,18.185,18.185,18.1751,18.1751,32328.0
2017-11-27 15:10:00,18.42,18.43,18.41,18.41,8644.0,18.1751,18.185,18.1653,18.1653,8644.0
2017-11-27 15:20:00,18.42,18.43,18.42,18.43,14160.0,18.1751,18.185,18.1751,18.185,14160.0
2017-11-27 15:30:00,18.43,18.43,18.42,18.43,29828.0,18.185,18.185,18.1751,18.185,29828.0
2017-11-27 15:40:00,18.43,18.43,18.42,18.43,54936.0,18.185,18.185,18.1751,18.185,54936.0
2017-11-27 15:50:00,18.43,18.44,18.42,18.42,171292.0,18.185,18.1949,18.1751,18.1751,171292.0
2017-11-28 09:30:00,18.51,18.51,18.46,18.47,434856.0,18.2639,18.2639,18.2146,18.2245,434856.0
2017-11-28 09:40:00,18.48,18.5,18.43,18.44,284728.0,18.2343,18.2541,18.185,18.1949,284728.0
2017-11-28 09:50:00,18.44,18.47,18.43,18.45,97140.0,18.1949,18.2245,18.185,18.2047,97140.0
2017-11-28 10:00:00,18.45,18.48,18.44,18.48,42760.0,18.2047,18.2343,18.1949,18.2343,42760.0
2017-11-28 10:10:00,18.47,18.49,18.46,18.46,43760.0,18.2245,18.2442,18.2146,18.2146,43760.0
2017-11-28 10:20:00,18.47,18.48,18.46,18.47,47920.0,18.2245,18.2343,18.2146,18.2245,47920.0
2017-11-28 10:30:00,18.46,18.48,18.46,18.48,22272.0,18.2146,18.2343,18.2146,18.2343,22272.0
2017-11-28 10:40:00,18.49,18.49,18.46,18.47,76524.0,18.2442,18.2442,18.2146,18.2245,76524.0
2017-11-28 10:50:00,18.47,18.48,18.42,18.43,66028.0,18.2245,18.2343,18.1751,18.185,66028.0
2017-11-28 11:00:00,18.43,18.46,18.43,18.46,69752.0,18.185,18.2146,18.185,18.2146,69752.0
2017-11-28 11:10:00,18.47,18.47,18.44,18.45,83460.0,18.2245,18.2245,18.1949,18.2047,83460.0
2017-11-28 11:20:00,18.45,18.47,18.45,18.47,20212.0,18.2047,18.2245,18.2047,18.2245,20212.0
2017-11-28 11:30:00,18.48,18.5,18.46,18.5,51184.0,18.2343,18.2541,18.2146,18.2541,51184.0
2017-11-28 11:40:00,18.5,18.5,18.49,18.49,32688.0,18.2541,18.2541,18.2442,18.2442,32688.0
2017-11-28 11:50:00,18.49,18.5,18.48,18.49,401960.0,18.2442,18.2541,18.2343,18.2442,401960.0
2017-11-28 12:00:00,18.49,18.5,18.49,18.49,24780.0,18.2442,18.2541,18.2442,18.2442,24780.0
2017-11-28 12:10:00,18.5,18.51,18.5,18.51,53280.0,18.2541,18.2639,18.2541,18.2639,53280.0
2017-11-28 12:20:00,18.5,18.53,18.5,18.52,354212.0,18.2541,18.2837,18.2541,18.2738,354212.0
2017-11-28 12:30:00,18.51,18.52,18.49,18.5,141684.0,18.2639,18.2738,18.2442,18.2541,141684.0
2017-11-28 12:40:00,18.5,18.5,18.47,18.47,289368.0,18.2541,18.2541,18.2245,18.2245,289368.0
2017-11-28 12:50:00,18.48,18.5,18.48,18.49,46284.0,18.2343,18.2541,18.2343,18.2442,46284.0
2017-11-28 13:00:00,18.49,18.53,18.49,18.52,72644.0,18.2442,18.2837,18.2442,18.2738,72644.0
2017-11-28 13:10:00,18.51,18.52,18.5,18.5,51492.0,18.2639,18.2738,18.2541,18.2541,51492.0
2017-11-28 13:20:00,18.5,18.5,18.44,18.47,115204.0,18.2541,18.2541,18.1949,18.2245,115204.0
2017-11-28 13:30:00,18.47,18.48,18.45,18.45,83272.0,18.2245,18.2343,18.2047,18.2047,83272.0
2017-11-28 13:40:00,18.44,18.46,18.44,18.44,28400.0,18.1949,18.2146,18.1949,18.1949,28400.0
2017-11-28 13:50:00,18.43,18.44,18.36,18.36,1155256.0,18.185,18.1949,18.1159,18.1159,1155256.0
2017-11-28 14:00:00,18.36,18.39,18.31,18.39,164480.0,18.1159,18.1455,18.0666,18.1455,164480.0
2017-11-28 14:10:00,18.39,18.42,18.38,18.41,108300.0,18.1455,18.1751,18.1357,18.1653,108300.0
2017-11-28 14:20:00,18.41,18.45,18.41,18.44,44668.0,18.1653,18.2047,18.1653,18.1949,44668.0
2017-11-28 14:30:00,18.44,18.48,18.44,18.48,90940.0,18.1949,18.2343,18.1949,18.2343,90940.0
2017-11-28 14:40:00,18.48,18.52,18.48,18.5,136932.0,18.2343,18.2738,18.2343,18.2541,136932.0
2017-11-28 14:50:00,18.5,18.51,18.48,18.49,113316.0,18.2541,18.2639,18.2343,18.2442,113316.0
2017-11-28 15:00:00,18.49,18.5,18.48,18.5,104832.0,18.2442,18.2541,18.2343,18.2541,104832.0
2017-11-28 15:10:00,18.5,18.54,18.5,18.53,197292.0,18.2541,18.2935,18.2541,18.2837,197292.0
2017-11-28 15:20:00,18.53,18.53,18.49,18.49,68992.0,18.2837,18.2837,18.2442,18.2442,68992.0
2017-11-28 15:30:00,18.49,18.5,18.46,18.48,57512.0,18.2442,18.2541,18.2146,18.2343,57512.0
2017-11-28 15:40:00,18.47,18.5,18.47,18.49,72436.0,18.2245,18.2541,18.2245,18.2442,72436.0
2017-11-28 15:50:00,18.49,18.52,18.48,18.52,271616.0,18.2442,18.2738,18.2343,18.2738,271616.0
2017-11-29 09:30:00,18.47,18.47,18.32,18.33,546360.0,18.2245,18.2245,18.0765,18.0863,546360.0
2017-11-29 09:40:00,18.34,18.37,18.27,18.29,327812.0,18.0962,18.1258,18.0271,18.0469,327812.0
2017-11-29 09:50:00,18.28,18.31,18.26,18.27,178044.0,18.037,18.0666,18.0173,18.0271,178044.0
2017-11-29 10:00:00,18.25,18.27,18.2,18.27,273244.0,18.0074,18.0271,17.9581,18.0271,273244.0
2017-11-29 10:10:00,18.27,18.29,18.04,18.04,594796.0,18.0271,18.0469,17.8002,17.8002,594796.0
2017-11-29 10:20:00,18.04,18.08,17.92,18.0,600348.0,17.8002,17.8396,17.6818,17.7607,600348.0
2017-11-29 10:30:00,18.0,18.09,17.93,18.07,538108.0,17.7607,17.8495,17.6916,17.8298,538108.0
2017-11-29 10:40:00,18.07,18.1,17.99,18.02,509204.0,17.8298,17.8594,17.7508,17.7804,509204.0
2017-11-29 10:50:00,18.02,18.02,17.9,17.92,361732.0,17.7804,17.7804,17.662,17.6818,361732.0
2017-11-29 11:00:00,17.92,17.96,17.86,17.88,263600.0,17.6818,17.7212,17.6226,17.6423,263600.0
2017-11-29 11:10:00,17.88,17.98,17.87,17.92,176436.0,17.6423,17.741,17.6324,17.6818,176436.0
2017-11-29 11:20:00,17.92,17.93,17.85,17.89,254116.0,17.6818,17.6916,17.6127,17.6522,254116.0
2017-11-29 11:30:00,17.89,17.93,17.85,17.9,153528.0,17.6522,17.6916,17.6127,17.662,153528.0
2017-11-29 11:40:00,17.91,17.91,17.78,17.81,174968.0,17.6719,17.6719,17.5436,17.5732,174968.0
2017-11-29 11:50:00,17.81,17.82,17.75,17.75,178904.0,17.5732,17.5831,17.514,17.514,178904.0
2017-11-29 12:00:00,17.75,17.77,17.7,17.76,277404.0,17.514,17.5338,17.4647,17.5239,277404.0
2017-11-29 12:10:00,17.77,17.83,17.72,17.83,248484.0,17.5338,17.593,17.4844,17.593,248484.0
2017-11-29 12:20:00,17.83,17.88,17.83,17.85,135872.0,17.593,17.6423,17.593,17.6127,135872.0
2017-11-29 12:30:00,17.86,17.91,17.85,17.91,170244.0,17.6226,17.6719,17.6127,17.6719,170244.0
2017-11-29 12:40:00,17.91,17.95,17.9,17.95,92620.0,17.6719,17.7114,17.662,17.7114,92620.0
2017-11-29 12:50:00,17.95,17.96,17.87,17.89,150112.0,17.7114,17.7212,17.6324,17.6522,150112.0
2017-11-29 13:00:00,17.89,17.89,17.85,17.86,177716.0,17.6522,17.6522,17.6127,17.6226,177716.0
2017-11-29 13:10:00,17.87,17.96,17.86,17.96,115820.0,17.6324,17.7212,17.6226,17.7212,115820.0
2017-11-29 13:20:00,17.96,18.0,17.96,17.99,172972.0,17.7212,17.7607,17.7212,17.7508,172972.0
2017-11-29 13:30:00,17.99,18.0,17.97,17.98,61184.0,17.7508,17.7607,17.7311,17.741,61184.0
2017-11-29 13:40:00,17.96,17.98,17.94,17.98,42440.0,17.7212,17.741,17.7015,17.741,42440.0
2017-11-29 13:50:00,17.98,17.98,17.87,17.89,180572.0,17.741,17.741,17.6324,17.6522,180572.0
2017-11-29 14:00:00,17.88,17.91,17.86,17.89,154544.0,17.6423,17.6719,17.6226,17.6522,154544.0
2017-11-29 14:10:00,17.89,17.92,17.88,17.88,133044.0,17.6522,17.6818,17.6423,17.6423,133044.0
2017-11-29 14:20:00,17.88,17.89,17.8,17.85,243376.0,17.6423,17.6522,17.5634,17.6127,243376.0
2017-11-29 14:30:00,17.85,17.85,17.81,17.82,70200.0,17.6127,17.6127,17.5732,17.5831,70200.0
2017-11-29 14:40:00,17.81,17.88,17.81,17.86,158640.0,17.5732,17.6423,17.5732,17.6226,158640.0
2017-11-29 14:50:00,17.86,17.9,17.84,17.84,153176.0,17.6226,17.662,17.6028,17.6028,153176.0
2017-11-29 15:00:00,17.85,17.86,17.82,17.85,95788.0,17.6127,17.6226,17.5831,17.6127,95788.0
2017-11-29 15:10:00,17.83,17.85,17.76,17.77,211728.0,17.593,17.6127,17.5239,17.5338,211728.0
2017-11-29 15:20:00,17.78,17.85,17.78,17.84,163596.0,17.5436,17.6127,17.5436,17.6028,163596.0
2017-11-29 15:30:00,17.84,17.9,17.83,17.86,203420.0,17.6028,17.662,17.593,17.6226,203420.0
2017-11-29 15:40:00,17.86,17.87,17.83,17.86,200976.0,17.6226,17.6324,17.593,17.6226,200976.0
2017-11-29 15:50:00,17.86,17.92,17.86,17.88,487412.0,17.6226,17.6818,17.6226,17.6423,487412.0
2017-11-30 09:30:00,18.02,18.09,17.94,17.98,759052.0,17.7804,17.8495,17.7015,17.741,759052.0
2017-11-30 09:40:00,17.98,18.07,17.95,18.06,353012.0,17.741,17.8298,17.7114,17.8199,353012.0
2017-11-30 09:50:00,18.05,18.05,17.95,17.99,333948.0,17.81,17.81,17.7114,17.7508,333948.0
2017-11-30 10:00:00,17.99,18.06,17.97,18.02,231304.0,17.7508,17.8199,17.7311,17.7804,231304.0
2017-11-30 10:10:00,18.03,18.06,17.99,18.05,234440.0,17.7903,17.8199,17.7508,17.81,234440.0
2017-11-30 10:20:00,18.06,18.08,18.05,18.06,143884.0,17.8199,17.8396,17.81,17.8199,143884.0
2017-11-30 10:30:00,18.07,18.13,18.07,18.09,179832.0,17.8298,17.889,17.8298,17.8495,179832.0
2017-11-30 10:40:00,18.09,18.11,18.06,18.1,87524.0,17.8495,17.8693,17.8199,17.8594,87524.0
2017-11-30 10:50:00,18.09,18.09,18.07,18.08,152396.0,17.8495,17.8495,17.8298,17.8396,152396.0
2017-11-30 11:00:00,18.08,18.17,18.07,18.13,204560.0,17.8396,17.9285,17.8298,17.889,204560.0
2017-11-30 11:10:00,18.13,18.19,18.12,18.18,246728.0,17.889,17.9482,17.8791,17.9383,246728.0
2017-11-30 11:20:00,18.18,18.18,18.08,18.1,193396.0,17.9383,17.9383,17.8396,17.8594,193396.0
2017-11-30 11:30:00,18.1,18.12,18.09,18.11,193340.0,17.8594,17.8791,17.8495,17.8693,193340.0
2017-11-30 11:40:00,18.1,18.12,18.09,18.12,67160.0,17.8594,17.8791,17.8495,17.8791,67160.0
2017-11-30 11:50:00,18.12,18.13,18.1,18.12,53240.0,17.8791,17.889,17.8594,17.8791,53240.0
2017-11-30 12:00:00,18.12,18.14,18.11,18.14,49888.0,17.8791,17.8989,17.8693,17.8989,49888.0
2017-11-30 12:10:00,18.14,18.18,18.14,18.17,176992.0,17.8989,17.9383,17.8989,17.9285,176992.0
2017-11-30 12:20:00,18.18,18.22,18.18,18.22,100184.0,17.9383,17.9778,17.9383,17.9778,100184.0
2017-11-30 12:30:00,18.21,18.22,18.18,18.21,216468.0,17.9679,17.9778,17.9383,17.9679,216468.0
2017-11-30 12:40:00,18.21,18.23,18.2,18.2,286060.0,17.9679,17.9877,17.9581,17.9581,286060.0
2017-11-30 12:50:00,18.19,18.19,18.11,18.16,199684.0,17.9482,17.9482,17.8693,17.9186,199684.0
2017-11-30 13:00:00,18.18,18.2,18.18,18.2,100712.0,17.9383,17.9581,17.9383,17.9581,100712.0
2017-11-30 13:10:00,18.2,18.21,18.13,18.15,86200.0,17.9581,17.9679,17.889,17.9087,86200.0
2017-11-30 13:20:00,18.16,18.2,18.15,18.19,186828.0,17.9186,17.9581,17.9087,17.9482,186828.0
2017-11-30 13:30:00,18.18,18.2,18.16,18.18,108232.0,17.9383,17.9581,17.9186,17.9383,108232.0
2017-11-30 13:40:00,18.18,18.19,18.15,18.18,101420.0,17.9383,17.9482,17.9087,17.9383,101420.0
2017-11-30 13:50:00,18.17,18.18,18.14,18.18,139684.0,17.9285,17.9383,17.8989,17.9383,139684.0
2017-11-30 14:00:00,18.19,18.19,18.15,18.15,33600.0,17.9482,17.9482,17.9087,17.9087,33600.0
2017-11-30 14:10:00,18.15,18.16,18.14,18.16,31360.0,17.9087,17.9186,17.8989,17.9186,31360.0
2017-11-30 14:20:00,18.16,18.19,18.15,18.19,29896.0,17.9186,17.9482,17.9087,17.9482,29896.0
2017-11-30 14:30:00,18.2,18.2,18.15,18.16,47000.0,17.9581,17.9581,17.9087,17.9186,47000.0
2017-11-30 14:40:00,18.16,18.17,18.16,18.16,38576.0,17.9186,17.9285,17.9186,17.9186,38576.0
2017-11-30 14:50:00,18.15,18.16,18.12,18.13,52912.0,17.9087,17.9186,17.8791,17.889,52912.0
2017-11-30 15:00:00,18.13,18.13,18.06,18.06,154976.0,17.889,17.889,17.8199,17.8199,154976.0
2017-11-30 15:10:00,18.08,18.11,18.07,18.1,61276.0,17.8396,17.8693,17.8298,17.8594,61276.0
2017-11-30 15:20:00,18.1,18.14,18.09,18.13,104004.0,17.8594,17.8989,17.8495,17.889,104004.0
2017-11-30 15:30:00,18.14,18.14,18.08,18.09,136948.0,17.8989,17.8989,17.8396,17.8495,136948.0
2017-11-30 15:40:00,18.09,18.16,18.09,18.16,171196.0,17.8495,17.9186,17.8495,17.9186,171196.0
2017-11-30 15:50:00,18.17,18.21,18.16,18.17,594776.0,17.9285,17.9679,17.9186,17.9285,594776.0
2017-12-01 09:30:00,17.93,18.11,17.93,18.07,719392.0,17.6916,17.8693,17.6916,17.8298,719392.0
2017-12-01 09:40:00,18.06,18.1,17.95,17.98,399740.0,17.8199,17.8594,17.7114,17.741,399740.0
2017-12-01 09:50:00,17.98,18.04,17.98,18.02,189848.0,17.741,17.8002,17.741,17.7804,189848.0
2017-12-01 10:00:00,18.01,18.11,18.0,18.1,403024.0,17.7706,17.8693,17.7607,17.8594,403024.0
2017-12-01 10:10:00,18.1,18.18,18.06,18.16,238872.0,17.8594,17.9383,17.8199,17.9186,238872.0
2017-12-01 10:20:00,18.16,18.18,18.12,18.12,259516.0,17.9186,17.9383,17.8791,17.8791,259516.0
2017-12-01 10:30:00,18.13,18.16,18.07,18.07,196780.0,17.889,17.9186,17.8298,17.8298,196780.0
2017-12-01 10:40:00,18.08,18.15,18.08,18.15,41952.0,17.8396,17.9087,17.8396,17.9087,41952.0
2017-12-01 10:50:00,18.15,18.17,18.13,18.13,28720.0,17.9087,17.9285,17.889,17.889,28720.0
2017-12-01 11:00:00,18.12,18.15,17.99,18.04,299696.0,17.8791,17.9087,17.7508,17.8002,299696.0
2017-12-01 11:10:00,18.05,18.05,17.79,17.89,673608.0,17.81,17.81,17.5535,17.6522,673608.0
2017-12-01 11:20:00,17.89,17.9,17.63,17.66,951468.0,17.6522,17.662,17.3956,17.4252,951468.0
2017-12-01 11:30:00,17.65,17.81,17.48,17.8,811452.0,17.4154,17.5732,17.2476,17.5634,811452.0
2017-12-01 11:40:00,17.83,17.85,17.69,17.7,126380.0,17.593,17.6127,17.4548,17.4647,126380.0
2017-12-01 11:50:00,17.69,17.83,17.63,17.82,490580.0,17.4548,17.593,17.3956,17.5831,490580.0
2017-12-01 12:00:00,17.82,17.9,17.75,17.88,193900.0,17.5831,17.662,17.514,17.6423,193900.0
2017-12-01 12:10:00,17.87,17.89,17.75,17.78,193680.0,17.6324,17.6522,17.514,17.5436,193680.0
2017-12-01 12:20:00,17.82,17.83,17.78,17.81,183576.0,17.5831,17.593,17.5436,17.5732,183576.0
2017-12-01 12:30:00,17.81,17.81,17.72,17.75,94728.0,17.5732,17.5732,17.4844,17.514,94728.0
2017-12-01 12:40:00,17.74,17.91,17.73,17.89,140288.0,17.5042,17.6719,17.4943,17.6522,140288.0
2017-12-01 12:50:00,17.9,17.93,17.89,17.93,89996.0,17.662,17.6916,17.6522,17.6916,89996.0
2017-12-01 13:00:00,17.91,17.95,17.9,17.9,113840.0,17.6719,17.7114,17.662,17.662,113840.0
2017-12-01 13:10:00,17.9,17.92,17.89,17.9,44484.0,17.662,17.6818,17.6522,17.662,44484.0
2017-12-01 13:20:00,17.9,17.93,17.9,17.92,29444.0,17.662,17.6916,17.662,17.6818,29444.0
2017-12-01 13:30:00,17.94,18.0,17.93,17.98,109400.0,17.7015,17.7607,17.6916,17.741,109400.0
2017-12-01 13:40:00,17.99,18.0,17.92,17.93,98760.0,17.7508,17.7607,17.6818,17.6916,98760.0
2017-12-01 13:50:00,17.94,17.95,17.93,17.93,75648.0,17.7015,17.7114,17.6916,17.6916,75648.0
2017-12-01 14:00:00,17.92,17.96,17.91,17.93,57428.0,17.6818,17.7212,17.6719,17.6916,57428.0
2017-12-01 14:10:00,17.95,17.98,17.94,17.98,91564.0,17.7114,17.741,17.7015,17.741,91564.0
2017-12-01 14:20:00,17.96,17.99,17.96,17.99,92756.0,17.7212,17.7508,17.7212,17.7508,92756.0
2017-12-01 14:30:00,17.99,18.0,17.96,17.97,73612.0,17.7508,17.7607,17.7212,17.7311,73612.0
2017-12-01 14:40:00,17.95,17.96,17.9,17.91,118604.0,17.7114,17.7212,17.662,17.6719,118604.0
2017-12-01 14:50:00,17.9,17.93,17.9,17.93,37948.0,17.662,17.6916,17.662,17.6916,37948.0
2017-12-01 15:00:00,17.93,17.97,17.88,17.96,101024.0,17.6916,17.7311,17.6423,17.7212,101024.0
2017-12-01 15:10:00,17.97,17.97,17.95,17.97,36448.0,17.7311,17.7311,17.7114,17.7311,36448.0
2017-12-01 15:20:00,17.97,17.99,17.97,17.98,24900.0,17.7311,17.7508,17.7311,17.741,24900.0
2017-12-01 15:30:00,17.97,18.01,17.97,18.0,93440.0,17.7311,17.7706,17.7311,17.7607,93440.0
2017-12-01 15:40:00,18.0,18.04,18.0,18.01,175080.0,17.7607,17.8002,17.7607,17.7706,175080.0
2017-12-01 15:50:00,18.02,18.04,18.01,18.01,301220.0,17.7804,17.8002,17.7706,17.7706,301220.0
2017-12-04 09:30:00,18.24,18.26,18.15,18.23,455380.0,17.9975,18.0173,17.9087,17.9877,455380.0
2017-12-04 09:40:00,18.23,18.25,18.15,18.18,250476.0,17.9877,18.0074,17.9087,17.9383,250476.0
2017-12-04 09:50:00,18.19,18.2,18.08,18.09,558244.0,17.9482,17.9581,17.8396,17.8495,558244.0
2017-12-04 10:00:00,18.08,18.1,17.87,17.93,554180.0,17.8396,17.8594,17.6324,17.6916,554180.0
2017-12-04 10:10:00,17.92,17.95,17.84,17.9,665288.0,17.6818,17.7114,17.6028,17.662,665288.0
2017-12-04 10:20:00,17.9,17.98,17.89,17.96,233748.0,17.662,17.741,17.6522,17.7212,233748.0
2017-12-04 10:30:00,17.97,17.97,17.89,17.97,105492.0,17.7311,17.7311,17.6522,17.7311,105492.0
2017-12-04 10:40:00,17.95,17.95,17.79,17.79,335372.0,17.7114,17.7114,17.5535,17.5535,335372.0
2017-12-04 10:50:00,17.8,17.81,17.66,17.72,604032.0,17.5634,17.5732,17.4252,17.4844,604032.0
2017-12-04 11:00:00,17.72,17.75,17.67,17.7,241352.0,17.4844,17.514,17.4351,17.4647,241352.0
2017-12-04 11:10:00,17.69,17.8,17.66,17.79,253132.0,17.4548,17.5634,17.4252,17.5535,253132.0
2017-12-04 11:20:00,17.81,17.84,17.8,17.81,151900.0,17.5732,17.6028,17.5634,17.5732,151900.0
2017-12-04 11:30:00,17.82,17.83,17.76,17.83,161052.0,17.5831,17.593,17.5239,17.593,161052.0
2017-12-04 11:40:00,17.82,17.83,17.73,17.76,179680.0,17.5831,17.593,17.4943,17.5239,179680.0
2017-12-04 11:50:00,17.75,17.8,17.74,17.8,75476.0,17.514,17.5634,17.5042,17.5634,75476.0
2017-12-04 12:00:00,17.8,17.84,17.8,17.82,123772.0,17.5634,17.6028,17.5634,17.5831,123772.0
2017-12-04 12:10:00,17.82,17.88,17.82,17.84,147180.0,17.5831,17.6423,17.5831,17.6028,147180.0
2017-12-04 12:20:00,17.85,17.85,17.77,17.79,169688.0,17.6127,17.6127,17.5338,17.5535,169688.0
2017-12-04 12:30:00,17.81,17.82,17.78,17.81,64948.0,17.5732,17.5831,17.5436,17.5732,64948.0
2017-12-04 12:40:00,17.83,17.88,17.83,17.88,37624.0,17.593,17.6423,17.593,17.6423,37624.0
2017-12-04 12:50:00,17.88,17.9,17.88,17.9,154456.0,17.6423,17.662,17.6423,17.662,154456.0
2017-12-04 13:00:00,17.91,17.95,17.91,17.92,452128.0,17.6719,17.7114,17.6719,17.6818,452128.0
2017-12-04 13:10:00,17.92,17.96,17.92,17.93,98868.0,17.6818,17.7212,17.6818,17.6916,98868.0
2017-12-04 13:20:00,17.92,17.94,17.9,17.91,58924.0,17.6818,17.7015,17.662,17.6719,58924.0
2017-12-04 13:30:00,17.91,17.92,17.9,17.92,117856.0,17.6719,17.6818,17.662,17.6818,117856.0
2017-12-04 13:40:00,17.92,17.94,17.9,17.9,74540.0,17.6818,17.7015,17.662,17.662,74540.0
2017-12-04 13:50:00,17.9,17.95,17.9,17.95,29576.0,17.662,17.7114,17.662,17.7114,29576.0
2017-12-04 14:00:00,17.94,17.95,17.88,17.88,65856.0,17.7015,17.7114,17.6423,17.6423,65856.0
2017-12-04 14:10:00,17.88,17.89,17.82,17.82,78628.0,17.6423,17.6522,17.5831,17.5831,78628.0
2017-12-04 14:20:00,17.82,17.85,17.78,17.78,74920.0,17.5831,17.6127,17.5436,17.5436,74920.0
2017-12-04 14:30:00,17.79,17.79,17.73,17.78,158228.0,17.5535,17.5535,17.4943,17.5436,158228.0
2017-12-04 14:40:00,17.77,17.78,17.72,17.73,83108.0,17.5338,17.5436,17.4844,17.4943,83108.0
2017-12-04 14:50:00,17.72,17.77,17.72,17.73,127032.0,17.4844,17.5338,17.4844,17.4943,127032.0
2017-12-04 15:00:00,17.73,17.74,17.67,17.74,306548.0,17.4943,17.5042,17.4351,17.5042,306548.0
2017-12-04 15:10:00,17.74,17.74,17.68,17.68,123704.0,17.5042,17.5042,17.445,17.445,123704.0
2017-12-04 15:20:00,17.68,17.74,17.68,17.71,83744.0,17.445,17.5042,17.445,17.4746,83744.0
2017-12-04 15:30:00,17.69,17.73,17.6,17.6,305972.0,17.4548,17.4943,17.366,17.366,305972.0
2017-12-04 15:40:00,17.6,17.62,17.56,17.57,213228.0,17.366,17.3858,17.3266,17.3364,213228.0
2017-12-04 15:50:00,17.58,17.63,17.57,17.6,406932.0,17.3463,17.3956,17.3364,17.366,406932.0
2017-12-05 09:30:00,17.57,17.77,17.45,17.74,1046228.0,17.3364,17.5338,17.218,17.5042,1046228.0
2017-12-05 09:40:00,17.74,17.82,17.74,17.78,442912.0,17.5042,17.5831,17.5042,17.5436,442912.0
2017-12-05 09:50:00,17.78,17.87,17.77,17.81,262148.0,17.5436,17.6324,17.5338,17.5732,262148.0
2017-12-05 10:00:00,17.81,17.9,17.81,17.84,534284.0,17.5732,17.662,17.5732,17.6028,534284.0
2017-12-05 10:10:00,17.84,17.88,17.79,17.86,243096.0,17.6028,17.6423,17.5535,17.6226,243096.0
2017-12-05 10:20:00,17.87,17.87,17.82,17.84,112840.0,17.6324,17.6324,17.5831,17.6028,112840.0
2017-12-05 10:30:00,17.84,17.88,17.83,17.84,131240.0,17.6028,17.6423,17.593,17.6028,131240.0
2017-12-05 10:40:00,17.84,17.9,17.84,17.9,86032.0,17.6028,17.662,17.6028,17.662,86032.0
2017-12-05 10:50:00,17.89,17.91,17.84,17.91,297536.0,17.6522,17.6719,17.6028,17.6719,297536.0
2017-12-05 11:00:00,17.91,17.95,17.91,17.95,150748.0,17.6719,17.7114,17.6719,17.7114,150748.0
2017-12-05 11:10:00,17.96,18.0,17.96,17.99,197300.0,17.7212,17.7607,17.7212,17.7508,197300.0
2017-12-05 11:20:00,17.99,18.01,17.96,17.97,298528.0,17.7508,17.7706,17.7212,17.7311,298528.0
2017-12-05 11:30:00,17.98,17.99,17.93,17.93,132152.0,17.741,17.7508,17.6916,17.6916,132152.0
2017-12-05 11:40:00,17.94,17.96,17.94,17.95,66212.0,17.7015,17.7212,17.7015,17.7114,66212.0
2017-12-05 11:50:00,17.95,17.96,17.86,17.88,149140.0,17.7114,17.7212,17.6226,17.6423,149140.0
2017-12-05 12:00:00,17.87,17.88,17.83,17.84,219088.0,17.6324,17.6423,17.593,17.6028,219088.0
2017-12-05 12:10:00,17.85,17.87,17.84,17.86,127612.0,17.6127,17.6324,17.6028,17.6226,127612.0
2017-12-05 12:20:00,17.86,17.86,17.8,17.85,80160.0,17.6226,17.6226,17.5634,17.6127,80160.0
2017-12-05 12:30:00,17.85,17.88,17.85,17.88,43404.0,17.6127,17.6423,17.6127,17.6423,43404.0
2017-12-05 12:40:00,17.88,17.89,17.86,17.87,56604.0,17.6423,17.6522,17.6226,17.6324,56604.0
2017-12-05 12:50:00,17.86,17.86,17.77,17.78,58092.0,17.6226,17.6226,17.5338,17.5436,58092.0
2017-12-05 13:00:00,17.79,17.79,17.75,17.75,153464.0,17.5535,17.5535,17.514,17.514,153464.0
2017-12-05 13:10:00,17.75,17.82,17.74,17.82,64136.0,17.514,17.5831,17.5042,17.5831,64136.0
2017-12-05 13:20:00,17.82,17.85,17.82,17.82,61836.0,17.5831,17.6127,17.5831,17.5831,61836.0
2017-12-05 13:30:00,17.84,17.86,17.82,17.84,51032.0,17.6028,17.6226,17.5831,17.6028,51032.0
2017-12-05 13:40:00,17.83,17.84,17.8,17.82,269336.0,17.593,17.6028,17.5634,17.5831,269336.0
2017-12-05 13:50:00,17.84,17.84,17.81,17.82,18200.0,17.6028,17.6028,17.5732,17.5831,18200.0
2017-12-05 14:00:00,17.81,17.82,17.8,17.81,20016.0,17.5732,17.5831,17.5634,17.5732,20016.0
2017-12-05 14:10:00,17.81,17.81,17.74,17.75,85504.0,17.5732,17.5732,17.5042,17.514,85504.0
2017-12-05 14:20:00,17.75,17.75,17.7,17.73,77416.0,17.514,17.514,17.4647,17.4943,77416.0
2017-12-05 14:30:00,17.72,17.72,17.68,17.68,165360.0,17.4844,17.4844,17.445,17.445,165360.0
2017-12-05 14:40:00,17.71,17.71,17.65,17.66,57216.0,17.4746,17.4746,17.4154,17.4252,57216.0
2017-12-05 14:50:00,17.66,17.67,17.6,17.62,102008.0,17.4252,17.4351,17.366,17.3858,102008.0
2017-12-05 15:00:00,17.63,17.67,17.62,17.65,111584.0,17.3956,17.4351,17.3858,17.4154,111584.0
2017-12-05 15:10:00,17.64,17.7,17.61,17.64,113272.0,17.4055,17.4647,17.3759,17.4055,113272.0
2017-12-05 15:20:00,17.63,17.71,17.63,17.68,108568.0,17.3956,17.4746,17.3956,17.445,108568.0
2017-12-05 15:30:00,17.68,17.68,17.64,17.64,86628.0,17.445,17.445,17.4055,17.4055,86628.0
2017-12-05 15:40:00,17.64,17.68,17.61,17.62,176296.0,17.4055,17.445,17.3759,17.3858,176296.0
2017-12-05 15:50:00,17.62,17.65,17.58,17.61,370640.0,17.3858,17.4154,17.3463,17.3759,370640.0
2017-12-06 09:30:00,17.48,17.68,17.44,17.67,718756.0,17.2476,17.445,17.2082,17.4351,718756.0
2017-12-06 09:40:00,17.68,17.7,17.6,17.6,327596.0,17.445,17.4647,17.366,17.366,327596.0
2017-12-06 09:50:00,17.6,17.7,17.59,17.66,305468.0,17.366,17.4647,17.3562,17.4252,305468.0
2017-12-06 10:00:00,17.67,17.75,17.67,17.7,233180.0,17.4351,17.514,17.4351,17.4647,233180.0
2017-12-06 10:10:00,17.71,17.71,17.63,17.65,95096.0,17.4746,17.4746,17.3956,17.4154,95096.0
2017-12-06 10:20:00,17.66,17.7,17.66,17.68,90664.0,17.4252,17.4647,17.4252,17.445,90664.0
2017-12-06 10:30:00,17.69,17.7,17.57,17.58,214400.0,17.4548,17.4647,17.3364,17.3463,214400.0
2017-12-06 10:40:00,17.6,17.68,17.6,17.66,91792.0,17.366,17.445,17.366,17.4252,91792.0
2017-12-06 10:50:00,17.66,17.73,17.65,17.73,97440.0,17.4252,17.4943,17.4154,17.4943,97440.0
2017-12-06 11:00:00,17.72,17.72,17.69,17.71,62520.0,17.4844,17.4844,17.4548,17.4746,62520.0
2017-12-06 11:10:00,17.73,17.73,17.71,17.71,84732.0,17.4943,17.4943,17.4746,17.4746,84732.0
2017-12-06 11:20:00,17.72,17.78,17.68,17.69,173932.0,17.4844,17.5436,17.445,17.4548,173932.0
2017-12-06 11:30:00,17.69,17.7,17.67,17.69,164800.0,17.4548,17.4647,17.4351,17.4548,164800.0
2017-12-06 11:40:00,17.7,17.73,17.7,17.7,55888.0,17.4647,17.4943,17.4647,17.4647,55888.0
2017-12-06 11:50:00,17.7,17.71,17.67,17.71,50320.0,17.4647,17.4746,17.4351,17.4746,50320.0
2017-12-06 12:00:00,17.71,17.72,17.7,17.71,35500.0,17.4746,17.4844,17.4647,17.4746,35500.0
2017-12-06 12:10:00,17.72,17.73,17.67,17.67,23248.0,17.4844,17.4943,17.4351,17.4351,23248.0
2017-12-06 12:20:00,17.66,17.68,17.63,17.63,40072.0,17.4252,17.445,17.3956,17.3956,40072.0
2017-12-06 12:30:00,17.63,17.66,17.63,17.65,28324.0,17.3956,17.4252,17.3956,17.4154,28324.0
2017-12-06 12:40:00,17.66,17.69,17.65,17.69,15056.0,17.4252,17.4548,17.4154,17.4548,15056.0
2017-12-06 12:50:00,17.69,17.7,17.67,17.67,42400.0,17.4548,17.4647,17.4351,17.4351,42400.0
2017-12-06 13:00:00,17.65,17.66,17.64,17.64,45036.0,17.4154,17.4252,17.4055,17.4055,45036.0
2017-12-06 13:10:00,17.64,17.68,17.64,17.66,25672.0,17.4055,17.445,17.4055,17.4252,25672.0
2017-12-06 13:20:00,17.67,17.68,17.66,17.67,42096.0,17.4351,17.445,17.4252,17.4351,42096.0
2017-12-06 13:30:00,17.67,17.73,17.67,17.72,71528.0,17.4351,17.4943,17.4351,17.4844,71528.0
2017-12-06 13:40:00,17.72,17.75,17.72,17.74,46136.0,17.4844,17.514,17.4844,17.5042,46136.0
2017-12-06 13:50:00,17.74,17.75,17.73,17.75,21432.0,17.5042,17.514,17.4943,17.514,21432.0
2017-12-06 14:00:00,17.75,17.82,17.75,17.78,225624.0,17.514,17.5831,17.514,17.5436,225624.0
2017-12-06 14:10:00,17.78,17.78,17.75,17.77,63428.0,17.5436,17.5436,17.514,17.5338,63428.0
2017-12-06 14:20:00,17.77,17.79,17.75,17.78,71884.0,17.5338,17.5535,17.514,17.5436,71884.0
2017-12-06 14:30:00,17.76,17.81,17.76,17.77,75584.0,17.5239,17.5732,17.5239,17.5338,75584.0
2017-12-06 14:40:00,17.79,17.79,17.77,17.77,20532.0,17.5535,17.5535,17.5338,17.5338,20532.0
2017-12-06 14:50:00,17.77,17.79,17.77,17.79,30056.0,17.5338,17.5535,17.5338,17.5535,30056.0
2017-12-06 15:00:00,17.79,17.81,17.79,17.81,53288.0,17.5535,17.5732,17.5535,17.5732,53288.0
2017-12-06 15:10:00,17.81,17.83,17.78,17.79,132560.0,17.5732,17.593,17.5436,17.5535,132560.0
2017-12-06 15:20:00,17.79,17.8,17.77,17.79,64120.0,17.5535,17.5634,17.5338,17.5535,64120.0
2017-12-06 15:30:00,17.78,17.79,17.76,17.77,84820.0,17.5436,17.5535,17.5239,17.5338,84820.0
2017-12-06 15:40:00,17.77,17.78,17.75,17.75,471668.0,17.5338,17.5436,17.514,17.514,471668.0
2017-12-06 15:50:00,17.75,17.78,17.73,17.77,284996.0,17.514,17.5436,17.4943,17.5338,284996.0
2017-12-07 09:30:00,17.77,17.88,17.73,17.86,492248.0,17.5338,17.6423,17.4943,17.6226,492248.0
2017-12-07 09:40:00,17.86,17.87,17.79,17.83,365660.0,17.6226,17.6324,17.5535,17.593,365660.0
2017-12-07 09:50:00,17.82,17.86,17.81,17.83,148348.0,17.5831,17.6226,17.5732,17.593,148348.0
2017-12-07 10:00:00,17.83,17.83,17.75,17.75,249680.0,17.593,17.593,17.514,17.514,249680.0
2017-12-07 10:10:00,17.75,17.83,17.75,17.8,257968.0,17.514,17.593,17.514,17.5634,257968.0
2017-12-07 10:20:00,17.8,17.88,17.8,17.87,169548.0,17.5634,17.6423,17.5634,17.6324,169548.0
2017-12-07 10:30:00,17.88,17.96,17.87,17.96,250712.0,17.6423,17.7212,17.6324,17.7212,250712.0
2017-12-07 10:40:00,17.97,17.97,17.94,17.95,71448.0,17.7311,17.7311,17.7015,17.7114,71448.0
2017-12-07 10:50:00,17.95,17.96,17.93,17.96,60384.0,17.7114,17.7212,17.6916,17.7212,60384.0
2017-12-07 11:00:00,17.96,17.97,17.88,17.88,140700.0,17.7212,17.7311,17.6423,17.6423,140700.0
2017-12-07 11:10:00,17.88,17.91,17.88,17.91,55720.0,17.6423,17.6719,17.6423,17.6719,55720.0
2017-12-07 11:20:00,17.91,17.94,17.9,17.93,57736.0,17.6719,17.7015,17.662,17.6916,57736.0
2017-12-07 11:30:00,17.93,17.96,17.93,17.95,79836.0,17.6916,17.7212,17.6916,17.7114,79836.0
2017-12-07 11:40:00,17.96,17.96,17.94,17.95,31600.0,17.7212,17.7212,17.7015,17.7114,31600.0
2017-12-07 11:50:00,17.94,17.99,17.94,17.98,49592.0,17.7015,17.7508,17.7015,17.741,49592.0
2017-12-07 12:00:00,17.98,17.98,17.93,17.96,74220.0,17.741,17.741,17.6916,17.7212,74220.0
2017-12-07 12:10:00,17.96,17.96,17.93,17.95,45000.0,17.7212,17.7212,17.6916,17.7114,45000.0
2017-12-07 12:20:00,17.95,17.96,17.92,17.93,21440.0,17.7114,17.7212,17.6818,17.6916,21440.0
2017-12-07 12:30:00,17.95,17.95,17.93,17.95,13156.0,17.7114,17.7114,17.6916,17.7114,13156.0
2017-12-07 12:40:00,17.95,17.97,17.95,17.97,17628.0,17.7114,17.7311,17.7114,17.7311,17628.0
2017-12-07 12:50:00,17.97,17.98,17.96,17.96,9864.0,17.7311,17.741,17.7212,17.7212,9864.0
2017-12-07 13:00:00,17.97,17.98,17.92,17.93,117636.0,17.7311,17.741,17.6818,17.6916,117636.0
2017-12-07 13:10:00,17.93,17.94,17.91,17.93,13720.0,17.6916,17.7015,17.6719,17.6916,13720.0
2017-12-07 13:20:00,17.93,17.95,17.92,17.94,37928.0,17.6916,17.7114,17.6818,17.7015,37928.0
2017-12-07 13:30:00,17.94,17.96,17.94,17.96,38728.0,17.7015,17.7212,17.7015,17.7212,38728.0
2017-12-07 13:40:00,17.95,17.95,17.89,17.89,85636.0,17.7114,17.7114,17.6522,17.6522,85636.0
2017-12-07 13:50:00,17.88,17.91,17.87,17.91,15756.0,17.6423,17.6719,17.6324,17.6719,15756.0
2017-12-07 14:00:00,17.91,17.92,17.9,17.91,24448.0,17.6719,17.6818,17.662,17.6719,24448.0
2017-12-07 14:10:00,17.9,17.91,17.89,17.91,33008.0,17.662,17.6719,17.6522,17.6719,33008.0
2017-12-07 14:20:00,17.9,17.9,17.85,17.86,54856.0,17.662,17.662,17.6127,17.6226,54856.0
2017-12-07 14:30:00,17.86,17.86,17.8,17.82,142724.0,17.6226,17.6226,17.5634,17.5831,142724.0
2017-12-07 14:40:00,17.81,17.86,17.79,17.85,69724.0,17.5732,17.6226,17.5535,17.6127,69724.0
2017-12-07 14:50:00,17.86,17.87,17.85,17.87,28576.0,17.6226,17.6324,17.6127,17.6324,28576.0
2017-12-07 15:00:00,17.88,17.88,17.86,17.86,31000.0,17.6423,17.6423,17.6226,17.6226,31000.0
2017-12-07 15:10:00,17.86,17.89,17.85,17.87,54328.0,17.6226,17.6522,17.6127,17.6324,54328.0
2017-12-07 15:20:00,17.88,17.91,17.86,17.9,91520.0,17.6423,17.6719,17.6226,17.662,91520.0
2017-12-07 15:30:00,17.9,17.91,17.88,17.91,98932.0,17.662,17.6719,17.6423,17.6719,98932.0
2017-12-07 15:40:00,17.9,17.91,17.89,17.9,354036.0,17.662,17.6719,17.6522,17.662,354036.0
2017-12-07 15:50:00,17.9,17.92,17.87,17.89,386000.0,17.662,17.6818,17.6324,17.6522,386000.0
2017-12-08 09:30:00,18.15,18.24,18.15,18.18,557292.0,17.9087,17.9975,17.9087,17.9383,557292.0
2017-12-08 09:40:00,18.18,18.22,18.14,18.18,219460.0,17.9383,17.9778,17.8989,17.9383,219460.0
2017-12-08 09:50:00,18.18,18.2,18.16,18.18,125360.0,17.9383,17.9581,17.9186,17.9383,125360.0
2017-12-08 10:00:00,18.18,18.2,18.16,18.18,154440.0,17.9383,17.9581,17.9186,17.9383,154440.0
2017-12-08 10:10:00,18.18,18.21,18.15,18.19,88568.0,17.9383,17.9679,17.9087,17.9482,88568.0
2017-12-08 10:20:00,18.18,18.2,18.16,18.18,44988.0,17.9383,17.9581,17.9186,17.9383,44988.0
2017-12-08 10:30:00,18.18,18.18,18.15,18.18,106440.0,17.9383,17.9383,17.9087,17.9383,106440.0
2017-12-08 10:40:00,18.15,18.19,18.15,18.19,109332.0,17.9087,17.9482,17.9087,17.9482,109332.0
2017-12-08 10:50:00,18.17,18.18,18.16,18.18,24888.0,17.9285,17.9383,17.9186,17.9383,24888.0
2017-12-08 11:00:00,18.18,18.2,18.18,18.18,76580.0,17.9383,17.9581,17.9383,17.9383,76580.0
2017-12-08 11:10:00,18.18,18.18,18.16,18.17,24240.0,17.9383,17.9383,17.9186,17.9285,24240.0
2017-12-08 11:20:00,18.17,18.17,18.08,18.09,114828.0,17.9285,17.9285,17.8396,17.8495,114828.0
2017-12-08 11:30:00,18.09,18.09,18.03,18.09,52340.0,17.8495,17.8495,17.7903,17.8495,52340.0
2017-12-08 11:40:00,18.09,18.11,18.09,18.11,75644.0,17.8495,17.8693,17.8495,17.8693,75644.0
2017-12-08 11:50:00,18.11,18.11,18.09,18.09,53148.0,17.8693,17.8693,17.8495,17.8495,53148.0
2017-12-08 12:00:00,18.09,18.11,18.08,18.11,10376.0,17.8495,17.8693,17.8396,17.8693,10376.0
2017-12-08 12:10:00,18.11,18.14,18.11,18.14,79232.0,17.8693,17.8989,17.8693,17.8989,79232.0
2017-12-08 12:20:00,18.14,18.16,18.14,18.16,81308.0,17.8989,17.9186,17.8989,17.9186,81308.0
2017-12-08 12:30:00,18.16,18.17,18.13,18.13,48836.0,17.9186,17.9285,17.889,17.889,48836.0
2017-12-08 12:40:00,18.14,18.16,18.14,18.14,30804.0,17.8989,17.9186,17.8989,17.8989,30804.0
2017-12-08 12:50:00,18.14,18.14,18.11,18.11,114536.0,17.8989,17.8989,17.8693,17.8693,114536.0
2017-12-08 13:00:00,18.11,18.13,18.11,18.13,41692.0,17.8693,17.889,17.8693,17.889,41692.0
2017-12-08 13:10:00,18.13,18.14,18.11,18.14,75200.0,17.889,17.8989,17.8693,17.8989,75200.0
2017-12-08 13:20:00,18.14,18.15,18.12,18.13,42608.0,17.8989,17.9087,17.8791,17.889,42608.0
2017-12-08 13:30:00,18.13,18.13,18.11,18.13,23956.0,17.889,17.889,17.8693,17.889,23956.0
2017-12-08 13:40:00,18.13,18.13,18.1,18.11,44284.0,17.889,17.889,17.8594,17.8693,44284.0
2017-12-08 13:50:00,18.1,18.11,18.09,18.11,55916.0,17.8594,17.8693,17.8495,17.8693,55916.0
2017-12-08 14:00:00,18.11,18.11,18.09,18.09,43804.0,17.8693,17.8693,17.8495,17.8495,43804.0
2017-12-08 14:10:00,18.09,18.09,18.05,18.05,95324.0,17.8495,17.8495,17.81,17.81,95324.0
2017-12-08 14:20:00,18.05,18.05,17.99,18.03,147416.0,17.81,17.81,17.7508,17.7903,147416.0
2017-12-08 14:30:00,18.03,18.05,18.0,18.05,94676.0,17.7903,17.81,17.7607,17.81,94676.0
2017-12-08 14:40:00,18.04,18.05,18.04,18.04,84008.0,17.8002,17.81,17.8002,17.8002,84008.0
2017-12-08 14:50:00,18.05,18.06,18.03,18.03,86512.0,17.81,17.8199,17.7903,17.7903,86512.0
2017-12-08 15:00:00,18.05,18.05,18.03,18.04,46672.0,17.81,17.81,17.7903,17.8002,46672.0
2017-12-08 15:10:00,18.04,18.04,18.0,18.02,71492.0,17.8002,17.8002,17.7607,17.7804,71492.0
2017-12-08 15:20:00,18.03,18.06,18.03,18.05,119704.0,17.7903,17.8199,17.7903,17.81,119704.0
2017-12-08 15:30:00,18.05,18.05,18.02,18.03,152320.0,17.81,17.81,17.7804,17.7903,152320.0
2017-12-08 15:40:00,18.03,18.04,18.0,18.0,246948.0,17.7903,17.8002,17.7607,17.7607,246948.0
2017-12-08 15:50:00,18.0,18.05,18.0,18.04,406188.0,17.7607,17.81,17.7607,17.8002,406188.0
2017-12-11 09:30:00,18.06,18.17,18.06,18.16,286448.0,17.8199,17.9285,17.8199,17.9186,286448.0
2017-12-11 09:40:00,18.16,18.18,18.11,18.12,190916.0,17.9186,17.9383,17.8693,17.8791,190916.0
2017-12-11 09:50:00,18.12,18.15,18.09,18.15,171412.0,17.8791,17.9087,17.8495,17.9087,171412.0
2017-12-11 10:00:00,18.15,18.18,18.14,18.18,142832.0,17.9087,17.9383,17.8989,17.9383,142832.0
2017-12-11 10:10:00,18.18,18.18,18.14,18.16,140292.0,17.9383,17.9383,17.8989,17.9186,140292.0
2017-12-11 10:20:00,18.15,18.16,18.12,18.15,81548.0,17.9087,17.9186,17.8791,17.9087,81548.0
2017-12-11 10:30:00,18.15,18.19,18.15,18.17,113100.0,17.9087,17.9482,17.9087,17.9285,113100.0
2017-12-11 10:40:00,18.18,18.18,18.16,18.18,53512.0,17.9383,17.9383,17.9186,17.9383,53512.0
2017-12-11 10:50:00,18.17,18.18,18.15,18.15,142664.0,17.9285,17.9383,17.9087,17.9087,142664.0
2017-12-11 11:00:00,18.15,18.16,18.12,18.13,110680.0,17.9087,17.9186,17.8791,17.889,110680.0
2017-12-11 11:10:00,18.12,18.17,18.12,18.17,38260.0,17.8791,17.9285,17.8791,17.9285,38260.0
2017-12-11 11:20:00,18.18,18.2,18.18,18.18,59940.0,17.9383,17.9581,17.9383,17.9383,59940.0
2017-12-11 11:30:00,18.18,18.2,18.18,18.2,30968.0,17.9383,17.9581,17.9383,17.9581,30968.0
2017-12-11 11:40:00,18.2,18.21,18.19,18.21,39096.0,17.9581,17.9679,17.9482,17.9679,39096.0
2017-12-11 11:50:00,18.21,18.23,18.21,18.22,119800.0,17.9679,17.9877,17.9679,17.9778,119800.0
2017-12-11 12:00:00,18.22,18.26,18.22,18.25,106960.0,17.9778,18.0173,17.9778,18.0074,106960.0
2017-12-11 12:10:00,18.25,18.27,18.25,18.27,19544.0,18.0074,18.0271,18.0074,18.0271,19544.0
2017-12-11 12:20:00,18.26,18.28,18.25,18.28,31080.0,18.0173,18.037,18.0074,18.037,31080.0
2017-12-11 12:30:00,18.29,18.3,18.29,18.3,263188.0,18.0469,18.0567,18.0469,18.0567,263188.0
2017-12-11 12:40:00,18.3,18.31,18.29,18.3,50056.0,18.0567,18.0666,18.0469,18.0567,50056.0
2017-12-11 12:50:00,18.3,18.33,18.29,18.33,52660.0,18.0567,18.0863,18.0469,18.0863,52660.0
2017-12-11 13:00:00,18.33,18.34,18.31,18.33,63208.0,18.0863,18.0962,18.0666,18.0863,63208.0
2017-12-11 13:10:00,18.33,18.33,18.3,18.31,111640.0,18.0863,18.0863,18.0567,18.0666,111640.0
2017-12-11 13:20:00,18.29,18.3,18.29,18.29,32800.0,18.0469,18.0567,18.0469,18.0469,32800.0
2017-12-11 13:30:00,18.29,18.29,18.28,18.28,31220.0,18.0469,18.0469,18.037,18.037,31220.0
2017-12-11 13:40:00,18.28,18.29,18.28,18.28,8600.0,18.037,18.0469,18.037,18.037,8600.0
2017-12-11 13:50:00,18.28,18.31,18.28,18.3,23136.0,18.037,18.0666,18.037,18.0567,23136.0
2017-12-11 14:00:00,18.31,18.31,18.29,18.3,19892.0,18.0666,18.0666,18.0469,18.0567,19892.0
2017-12-11 14:10:00,18.3,18.32,18.3,18.3,10120.0,18.0567,18.0765,18.0567,18.0567,10120.0
2017-12-11 14:20:00,18.3,18.31,18.29,18.29,21000.0,18.0567,18.0666,18.0469,18.0469,21000.0
2017-12-11 14:30:00,18.28,18.3,18.28,18.3,9760.0,18.037,18.0567,18.037,18.0567,9760.0
2017-12-11 14:40:00,18.3,18.3,18.28,18.28,9000.0,18.0567,18.0567,18.037,18.037,9000.0
2017-12-11 14:50:00,18.28,18.29,18.27,18.29,39196.0,18.037,18.0469,18.0271,18.0469,39196.0
2017-12-11 15:00:00,18.29,18.29,18.28,18.29,29616.0,18.0469,18.0469,18.037,18.0469,29616.0
2017-12-11 15:10:00,18.29,18.3,18.27,18.27,52728.0,18.0469,18.0567,18.0271,18.0271,52728.0
2017-12-11 15:20:00,18.27,18.28,18.26,18.28,30508.0,18.0271,18.037,18.0173,18.037,30508.0
2017-12-11 15:30:00,18.28,18.3,18.28,18.3,82000.0,18.037,18.0567,18.037,18.0567,82000.0
2017-12-11 15:40:00,18.3,18.3,18.28,18.3,140440.0,18.0567,18.0567,18.037,18.0567,140440.0
2017-12-11 15:50:00,18.3,18.33,18.3,18.33,390036.0,18.0567,18.0863,18.0567,18.0863,390036.0
2017-12-12 09:30:00,18.31,18.32,18.2,18.25,492420.0,18.0666,18.0765,17.9581,18.0074,492420.0
2017-12-12 09:40:00,18.25,18.3,18.24,18.26,319712.0,18.0074,18.0567,17.9975,18.0173,319712.0
2017-12-12 09:50:00,18.25,18.3,18.24,18.29,143272.0,18.0074,18.0567,17.9975,18.0469,143272.0
2017-12-12 10:00:00,18.31,18.33,18.28,18.31,136988.0,18.0666,18.0863,18.037,18.0666,136988.0
2017-12-12 10:10:00,18.31,18.31,18.28,18.3,39508.0,18.0666,18.0666,18.037,18.0567,39508.0
2017-12-12 10:20:00,18.3,18.3,18.28,18.29,49104.0,18.0567,18.0567,18.037,18.0469,49104.0
2017-12-12 10:30:00,18.27,18.3,18.24,18.3,59336.0,18.0271,18.0567,17.9975,18.0567,59336.0
2017-12-12 10:40:00,18.29,18.29,18.27,18.27,18972.0,18.0469,18.0469,18.0271,18.0271,18972.0
2017-12-12 10:50:00,18.28,18.33,18.28,18.3,71160.0,18.037,18.0863,18.037,18.0567,71160.0
2017-12-12 11:00:00,18.32,18.35,18.3,18.35,37568.0,18.0765,18.1061,18.0567,18.1061,37568.0
2017-12-12 11:10:00,18.34,18.36,18.34,18.34,72440.0,18.0962,18.1159,18.0962,18.0962,72440.0
2017-12-12 11:20:00,18.34,18.36,18.32,18.36,43528.0,18.0962,18.1159,18.0765,18.1159,43528.0
2017-12-12 11:30:00,18.36,18.38,18.34,18.36,58312.0,18.1159,18.1357,18.0962,18.1159,58312.0
2017-12-12 11:40:00,18.36,18.38,18.36,18.37,58648.0,18.1159,18.1357,18.1159,18.1258,58648.0
2017-12-12 11:50:00,18.38,18.38,18.35,18.36,26488.0,18.1357,18.1357,18.1061,18.1159,26488.0
2017-12-12 12:00:00,18.36,18.37,18.36,18.37,63256.0,18.1159,18.1258,18.1159,18.1258,63256.0
2017-12-12 12:10:00,18.37,18.38,18.36,18.36,31332.0,18.1258,18.1357,18.1159,18.1159,31332.0
2017-12-12 12:20:00,18.36,18.37,18.31,18.32,29320.0,18.1159,18.1258,18.0666,18.0765,29320.0
2017-12-12 12:30:00,18.32,18.34,18.31,18.34,22512.0,18.0765,18.0962,18.0666,18.0962,22512.0
2017-12-12 12:40:00,18.33,18.35,18.32,18.32,39900.0,18.0863,18.1061,18.0765,18.0765,39900.0
2017-12-12 12:50:00,18.31,18.33,18.31,18.31,58096.0,18.0666,18.0863,18.0666,18.0666,58096.0
2017-12-12 13:00:00,18.29,18.31,18.28,18.3,29264.0,18.0469,18.0666,18.037,18.0567,29264.0
2017-12-12 13:10:00,18.3,18.32,18.3,18.32,40756.0,18.0567,18.0765,18.0567,18.0765,40756.0
2017-12-12 13:20:00,18.31,18.32,18.3,18.3,32888.0,18.0666,18.0765,18.0567,18.0567,32888.0
2017-12-12 13:30:00,18.29,18.3,18.28,18.3,30600.0,18.0469,18.0567,18.037,18.0567,30600.0
2017-12-12 13:40:00,18.3,18.3,18.27,18.27,9656.0,18.0567,18.0567,18.0271,18.0271,9656.0
2017-12-12 13:50:00,18.25,18.25,18.21,18.23,196716.0,18.0074,18.0074,17.9679,17.9877,196716.0
2017-12-12 14:00:00,18.23,18.25,18.21,18.25,17600.0,17.9877,18.0074,17.9679,18.0074,17600.0
2017-12-12 14:10:00,18.26,18.29,18.25,18.28,101200.0,18.0173,18.0469,18.0074,18.037,101200.0
2017-12-12 14:20:00,18.29,18.29,18.28,18.29,58748.0,18.0469,18.0469,18.037,18.0469,58748.0
2017-12-12 14:30:00,18.3,18.31,18.29,18.3,41128.0,18.0567,18.0666,18.0469,18.0567,41128.0
2017-12-12 14:40:00,18.31,18.31,18.29,18.31,24880.0,18.0666,18.0666,18.0469,18.0666,24880.0
2017-12-12 14:50:00,18.32,18.32,18.31,18.32,43452.0,18.0765,18.0765,18.0666,18.0765,43452.0
2017-12-12 15:00:00,18.32,18.32,18.31,18.31,6952.0,18.0765,18.0765,18.0666,18.0666,6952.0
2017-12-12 15:10:00,18.31,18.31,18.3,18.3,12408.0,18.0666,18.0666,18.0567,18.0567,12408.0
2017-12-12 15:20:00,18.29,18.29,18.28,18.29,76576.0,18.0469,18.0469,18.037,18.0469,76576.0
2017-12-12 15:30:00,18.28,18.3,18.27,18.29,37928.0,18.037,18.0567,18.0271,18.0469,37928.0
2017-12-12 15:40:00,18.29,18.29,18.27,18.28,109448.0,18.0469,18.0469,18.0271,18.037,109448.0
2017-12-12 15:50:00,18.26,18.28,18.25,18.28,422516.0,18.0173,18.037,18.0074,18.037,422516.0
2017-12-13 09:30:00,18.42,18.46,18.4,18.42,202972.0,18.1751,18.2146,18.1554,18.1751,202972.0
2017-12-13 09:40:00,18.42,18.46,18.4,18.44,167632.0,18.1751,18.2146,18.1554,18.1949,167632.0
2017-12-13 09:50:00,18.44,18.46,18.43,18.43,101016.0,18.1949,18.2146,18.185,18.185,101016.0
2017-12-13 10:00:00,18.43,18.43,18.37,18.37,301656.0,18.185,18.185,18.1258,18.1258,301656.0
2017-12-13 10:10:00,18.38,18.41,18.37,18.38,37416.0,18.1357,18.1653,18.1258,18.1357,37416.0
2017-12-13 10:20:00,18.38,18.39,18.36,18.38,45668.0,18.1357,18.1455,18.1159,18.1357,45668.0
2017-12-13 10:30:00,18.39,18.42,18.37,18.42,51384.0,18.1455,18.1751,18.1258,18.1751,51384.0
2017-12-13 10:40:00,18.41,18.43,18.39,18.41,110704.0,18.1653,18.185,18.1455,18.1653,110704.0
2017-12-13 10:50:00,18.4,18.43,18.4,18.43,44672.0,18.1554,18.185,18.1554,18.185,44672.0
2017-12-13 11:00:00,18.43,18.44,18.42,18.43,29840.0,18.185,18.1949,18.1751,18.185,29840.0
2017-12-13 11:10:00,18.44,18.46,18.43,18.44,63932.0,18.1949,18.2146,18.185,18.1949,63932.0
2017-12-13 11:20:00,18.43,18.44,18.42,18.42,12000.0,18.185,18.1949,18.1751,18.1751,12000.0
2017-12-13 11:30:00,18.42,18.43,18.4,18.41,39760.0,18.1751,18.185,18.1554,18.1653,39760.0
2017-12-13 11:40:00,18.41,18.41,18.38,18.4,49280.0,18.1653,18.1653,18.1357,18.1554,49280.0
2017-12-13 11:50:00,18.41,18.41,18.38,18.39,48000.0,18.1653,18.1653,18.1357,18.1455,48000.0
2017-12-13 12:00:00,18.39,18.39,18.32,18.32,131860.0,18.1455,18.1455,18.0765,18.0765,131860.0
2017-12-13 12:10:00,18.33,18.34,18.32,18.34,76564.0,18.0863,18.0962,18.0765,18.0962,76564.0
2017-12-13 12:20:00,18.34,18.37,18.34,18.36,6276.0,18.0962,18.1258,18.0962,18.1159,6276.0
2017-12-13 12:30:00,18.37,18.37,18.3,18.3,88388.0,18.1258,18.1258,18.0567,18.0567,88388.0
2017-12-13 12:40:00,18.3,18.36,18.3,18.34,48060.0,18.0567,18.1159,18.0567,18.0962,48060.0
2017-12-13 12:50:00,18.35,18.35,18.34,18.35,5200.0,18.1061,18.1061,18.0962,18.1061,5200.0
2017-12-13 13:00:00,18.35,18.36,18.35,18.36,13084.0,18.1061,18.1159,18.1061,18.1159,13084.0
2017-12-13 13:10:00,18.36,18.36,18.32,18.33,13520.0,18.1159,18.1159,18.0765,18.0863,13520.0
2017-12-13 13:20:00,18.34,18.34,18.33,18.33,35012.0,18.0962,18.0962,18.0863,18.0863,35012.0
2017-12-13 13:30:00,18.34,18.34,18.29,18.31,88564.0,18.0962,18.0962,18.0469,18.0666,88564.0
2017-12-13 13:40:00,18.32,18.33,18.32,18.32,29888.0,18.0765,18.0863,18.0765,18.0765,29888.0
2017-12-13 13:50:00,18.32,18.33,18.31,18.32,35600.0,18.0765,18.0863,18.0666,18.0765,35600.0
2017-12-13 14:00:00,18.33,18.43,18.33,18.37,151396.0,18.0863,18.185,18.0863,18.1258,151396.0
2017-12-13 14:10:00,18.37,18.37,18.36,18.37,81576.0,18.1258,18.1258,18.1159,18.1258,81576.0
2017-12-13 14:20:00,18.37,18.39,18.36,18.38,18000.0,18.1258,18.1455,18.1159,18.1357,18000.0
2017-12-13 14:30:00,18.39,18.42,18.38,18.39,75484.0,18.1455,18.1751,18.1357,18.1455,75484.0
2017-12-13 14:40:00,18.38,18.41,18.38,18.41,30000.0,18.1357,18.1653,18.1357,18.1653,30000.0
2017-12-13 14:50:00,18.41,18.44,18.4,18.43,71456.0,18.1653,18.1949,18.1554,18.185,71456.0
2017-12-13 15:00:00,18.42,18.42,18.39,18.39,60000.0,18.1751,18.1751,18.1455,18.1455,60000.0
2017-12-13 15:10:00,18.38,18.42,18.38,18.41,38400.0,18.1357,18.1751,18.1357,18.1653,38400.0
2017-12-13 15:20:00,18.42,18.43,18.38,18.38,71072.0,18.1751,18.185,18.1357,18.1357,71072.0
2017-12-13 15:30:00,18.38,18.42,18.37,18.4,89300.0,18.1357,18.1751,18.1258,18.1554,89300.0
2017-12-13 15:40:00,18.4,18.4,18.38,18.4,324860.0,18.1554,18.1554,18.1357,18.1554,324860.0
2017-12-13 15:50:00,18.4,18.4,18.33,18.34,457892.0,18.1554,18.1554,18.0863,18.0962,457892.0
2017-12-14 09:30:00,18.41,18.44,18.36,18.38,144568.0,18.1653,18.1949,18.1159,18.1357,144568.0
2017-12-14 09:40:00,18.38,18.43,18.37,18.42,83052.0,18.1357,18.185,18.1258,18.1751,83052.0
2017-12-14 09:50:00,18.42,18.42,18.39,18.41,79156.0,18.1751,18.1751,18.1455,18.1653,79156.0
2017-12-14 10:00:00,18.41,18.41,18.39,18.41,29560.0,18.1653,18.1653,18.1455,18.1653,29560.0
2017-12-14 10:10:00,18.42,18.44,18.41,18.42,46556.0,18.1751,18.1949,18.1653,18.1751,46556.0
2017-12-14 10:20:00,18.43,18.48,18.43,18.45,86036.0,18.185,18.2343,18.185,18.2047,86036.0
2017-12-14 10:30:00,18.47,18.47,18.45,18.47,54516.0,18.2245,18.2245,18.2047,18.2245,54516.0
2017-12-14 10:40:00,18.47,18.49,18.47,18.47,103324.0,18.2245,18.2442,18.2245,18.2245,103324.0
2017-12-14 10:50:00,18.47,18.49,18.47,18.47,98592.0,18.2245,18.2442,18.2245,18.2245,98592.0
2017-12-14 11:00:00,18.47,18.48,18.44,18.45,30272.0,18.2245,18.2343,18.1949,18.2047,30272.0
2017-12-14 11:10:00,18.44,18.44,18.4,18.43,103172.0,18.1949,18.1949,18.1554,18.185,103172.0
2017-12-14 11:20:00,18.41,18.43,18.39,18.43,26964.0,18.1653,18.185,18.1455,18.185,26964.0
2017-12-14 11:30:00,18.43,18.46,18.42,18.46,112496.0,18.185,18.2146,18.1751,18.2146,112496.0
2017-12-14 11:40:00,18.45,18.46,18.44,18.45,7960.0,18.2047,18.2146,18.1949,18.2047,7960.0
2017-12-14 11:50:00,18.46,18.47,18.44,18.44,55980.0,18.2146,18.2245,18.1949,18.1949,55980.0
2017-12-14 12:00:00,18.44,18.45,18.43,18.45,36040.0,18.1949,18.2047,18.185,18.2047,36040.0
2017-12-14 12:10:00,18.45,18.45,18.43,18.45,25696.0,18.2047,18.2047,18.185,18.2047,25696.0
2017-12-14 12:20:00,18.45,18.45,18.43,18.43,75396.0,18.2047,18.2047,18.185,18.185,75396.0
2017-12-14 12:30:00,18.43,18.44,18.43,18.43,11384.0,18.185,18.1949,18.185,18.185,11384.0
2017-12-14 12:40:00,18.45,18.45,18.43,18.43,4000.0,18.2047,18.2047,18.185,18.185,4000.0
2017-12-14 12:50:00,18.42,18.42,18.39,18.41,63564.0,18.1751,18.1751,18.1455,18.1653,63564.0
2017-12-14 13:00:00,18.41,18.41,18.39,18.41,82968.0,18.1653,18.1653,18.1455,18.1653,82968.0
2017-12-14 13:10:00,18.4,18.4,18.29,18.34,240756.0,18.1554,18.1554,18.0469,18.0962,240756.0
2017-12-14 13:20:00,18.34,18.38,18.34,18.37,110688.0,18.0962,18.1357,18.0962,18.1258,110688.0
2017-12-14 13:30:00,18.37,18.38,18.36,18.38,34696.0,18.1258,18.1357,18.1159,18.1357,34696.0
2017-12-14 13:40:00,18.38,18.41,18.36,18.4,30468.0,18.1357,18.1653,18.1159,18.1554,30468.0
2017-12-14 13:50:00,18.39,18.4,18.36,18.36,40800.0,18.1455,18.1554,18.1159,18.1159,40800.0
2017-12-14 14:00:00,18.36,18.39,18.36,18.38,136968.0,18.1159,18.1455,18.1159,18.1357,136968.0
2017-12-14 14:10:00,18.38,18.39,18.38,18.39,16684.0,18.1357,18.1455,18.1357,18.1455,16684.0
2017-12-14 14:20:00,18.37,18.37,18.28,18.28,93628.0,18.1258,18.1258,18.037,18.037,93628.0
2017-12-14 14:30:00,18.28,18.31,18.27,18.31,58364.0,18.037,18.0666,18.0271,18.0666,58364.0
2017-12-14 14:40:00,18.3,18.32,18.29,18.29,45776.0,18.0567,18.0765,18.0469,18.0469,45776.0
2017-12-14 14:50:00,18.3,18.35,18.3,18.35,120536.0,18.0567,18.1061,18.0567,18.1061,120536.0
2017-12-14 15:00:00,18.35,18.35,18.32,18.32,552556.0,18.1061,18.1061,18.0765,18.0765,552556.0
2017-12-14 15:10:00,18.32,18.34,18.3,18.3,102532.0,18.0765,18.0962,18.0567,18.0567,102532.0
2017-12-14 15:20:00,18.31,18.33,18.31,18.32,87012.0,18.0666,18.0863,18.0666,18.0765,87012.0
2017-12-14 15:30:00,18.32,18.36,18.32,18.36,106356.0,18.0765,18.1159,18.0765,18.1159,106356.0
2017-12-14 15:40:00,18.36,18.38,18.34,18.35,123516.0,18.1159,18.1357,18.0962,18.1061,123516.0
2017-12-14 15:50:00,18.35,18.35,18.3,18.31,290020.0,18.1061,18.1061,18.0567,18.0666,290020.0
2017-12-15 09:30:00,18.46,18.47,18.4,18.41,541412.0,18.2146,18.2245,18.1554,18.1653,541412.0
2017-12-15 09:40:00,18.42,18.44,18.41,18.41,117128.0,18.1751,18.1949,18.1653,18.1653,117128.0
2017-12-15 09:50:00,18.42,18.43,18.42,18.43,89316.0,18.1751,18.185,18.1751,18.185,89316.0
2017-12-15 10:00:00,18.43,18.46,18.42,18.46,104756.0,18.185,18.2146,18.1751,18.2146,104756.0
2017-12-15 10:10:00,18.45,18.53,18.45,18.51,264192.0,18.2047,18.2837,18.2047,18.2639,264192.0
2017-12-15 10:20:00,18.5,18.5,18.48,18.48,76596.0,18.2541,18.2541,18.2343,18.2343,76596.0
2017-12-15 10:30:00,18.49,18.49,18.47,18.48,70524.0,18.2442,18.2442,18.2245,18.2343,70524.0
2017-12-15 10:40:00,18.49,18.5,18.48,18.49,47804.0,18.2442,18.2541,18.2343,18.2442,47804.0
2017-12-15 10:50:00,18.49,18.53,18.49,18.51,203968.0,18.2442,18.2837,18.2442,18.2639,203968.0
2017-12-15 11:00:00,18.53,18.57,18.52,18.56,102140.0,18.2837,18.3231,18.2738,18.3133,102140.0
2017-12-15 11:10:00,18.56,18.57,18.55,18.56,37716.0,18.3133,18.3231,18.3034,18.3133,37716.0
2017-12-15 11:20:00,18.57,18.59,18.56,18.58,122300.0,18.3231,18.3429,18.3133,18.333,122300.0
2017-12-15 11:30:00,18.57,18.61,18.57,18.61,179116.0,18.3231,18.3626,18.3231,18.3626,179116.0
2017-12-15 11:40:00,18.61,18.61,18.6,18.61,88008.0,18.3626,18.3626,18.3527,18.3626,88008.0
2017-12-15 11:50:00,18.61,18.64,18.61,18.64,182220.0,18.3626,18.3922,18.3626,18.3922,182220.0
2017-12-15 12:00:00,18.64,18.66,18.64,18.65,63300.0,18.3922,18.4119,18.3922,18.4021,63300.0
2017-12-15 12:10:00,18.64,18.69,18.64,18.69,62928.0,18.3922,18.4415,18.3922,18.4415,62928.0
2017-12-15 12:20:00,18.69,18.7,18.67,18.68,60488.0,18.4415,18.4514,18.4218,18.4317,60488.0
2017-12-15 12:30:00,18.69,18.69,18.66,18.67,70904.0,18.4415,18.4415,18.4119,18.4218,70904.0
2017-12-15 12:40:00,18.67,18.68,18.66,18.67,35000.0,18.4218,18.4317,18.4119,18.4218,35000.0
2017-12-15 12:50:00,18.68,18.7,18.67,18.68,62472.0,18.4317,18.4514,18.4218,18.4317,62472.0
2017-12-15 13:00:00,18.68,18.69,18.67,18.67,71372.0,18.4317,18.4415,18.4218,18.4218,71372.0
2017-12-15 13:10:00,18.68,18.68,18.67,18.67,55292.0,18.4317,18.4317,18.4218,18.4218,55292.0
2017-12-15 13:20:00,18.68,18.68,18.67,18.67,39916.0,18.4317,18.4317,18.4218,18.4218,39916.0
2017-12-15 13:30:00,18.68,18.68,18.67,18.67,43020.0,18.4317,18.4317,18.4218,18.4218,43020.0
2017-12-15 13:40:00,18.67,18.69,18.67,18.68,84556.0,18.4218,18.4415,18.4218,18.4317,84556.0
2017-12-15 13:50:00,18.68,18.72,18.68,18.71,65920.0,18.4317,18.4711,18.4317,18.4613,65920.0
2017-12-15 14:00:00,18.72,18.73,18.71,18.73,118428.0,18.4711,18.481,18.4613,18.481,118428.0
2017-12-15 14:10:00,18.73,18.73,18.7,18.72,67300.0,18.481,18.481,18.4514,18.4711,67300.0
2017-12-15 14:20:00,18.71,18.73,18.71,18.73,54568.0,18.4613,18.481,18.4613,18.481,54568.0
2017-12-15 14:30:00,18.73,18.73,18.72,18.72,29764.0,18.481,18.481,18.4711,18.4711,29764.0
2017-12-15 14:40:00,18.73,18.73,18.71,18.72,107660.0,18.481,18.481,18.4613,18.4711,107660.0
2017-12-15 14:50:00,18.72,18.73,18.7,18.7,201292.0,18.4711,18.481,18.4514,18.4514,201292.0
2017-12-15 15:00:00,18.71,18.75,18.71,18.74,49696.0,18.4613,18.5007,18.4613,18.4909,49696.0
2017-12-15 15:10:00,18.75,18.77,18.74,18.75,133832.0,18.5007,18.5205,18.4909,18.5007,133832.0
2017-12-15 15:20:00,18.75,18.76,18.75,18.76,71452.0,18.5007,18.5106,18.5007,18.5106,71452.0
2017-12-15 15:30:00,18.76,18.76,18.72,18.73,77344.0,18.5106,18.5106,18.4711,18.481,77344.0
2017-12-15 15:40:00,18.72,18.73,18.67,18.68,278464.0,18.4711,18.481,18.4218,18.4317,278464.0
2017-12-15 15:50:00,18.68,18.73,18.68,18.72,915580.0,18.4317,18.481,18.4317,18.4711,915580.0
2017-12-18 09:30:00,18.97,18.99,18.91,18.94,570100.0,18.7178,18.7376,18.6586,18.6882,570100.0
2017-12-18 09:40:00,18.94,19.0,18.94,18.98,354392.0,18.6882,18.7474,18.6882,18.7277,354392.0
2017-12-18 09:50:00,18.98,19.0,18.96,18.98,171436.0,18.7277,18.7474,18.708,18.7277,171436.0
2017-12-18 10:00:00,18.98,19.02,18.98,19.01,386248.0,18.7277,18.7672,18.7277,18.7573,386248.0
2017-12-18 10:10:00,19.01,19.01,18.98,18.99,87544.0,18.7573,18.7573,18.7277,18.7376,87544.0
2017-12-18 10:20:00,19.0,19.03,18.99,19.02,64592.0,18.7474,18.777,18.7376,18.7672,64592.0
2017-12-18 10:30:00,19.0,19.02,18.97,18.98,52244.0,18.7474,18.7672,18.7178,18.7277,52244.0
2017-12-18 10:40:00,18.98,19.0,18.98,18.99,30080.0,18.7277,18.7474,18.7277,18.7376,30080.0
2017-12-18 10:50:00,18.99,19.0,18.98,18.98,157568.0,18.7376,18.7474,18.7277,18.7277,157568.0
2017-12-18 11:00:00,18.98,18.98,18.95,18.97,127964.0,18.7277,18.7277,18.6981,18.7178,127964.0
2017-12-18 11:10:00,18.97,18.98,18.94,18.96,32804.0,18.7178,18.7277,18.6882,18.708,32804.0
2017-12-18 11:20:00,18.96,18.99,18.96,18.98,76728.0,18.708,18.7376,18.708,18.7277,76728.0
2017-12-18 11:30:00,18.98,19.0,18.97,19.0,40272.0,18.7277,18.7474,18.7178,18.7474,40272.0
2017-12-18 11:40:00,19.0,19.0,19.0,19.0,47020.0,18.7474,18.7474,18.7474,18.7474,47020.0
2017-12-18 11:50:00,19.01,19.04,19.01,19.02,15868.0,18.7573,18.7869,18.7573,18.7672,15868.0
2017-12-18 12:00:00,19.03,19.05,19.02,19.04,27680.0,18.777,18.7968,18.7672,18.7869,27680.0
2017-12-18 12:10:00,19.04,19.05,19.03,19.03,41732.0,18.7869,18.7968,18.777,18.777,41732.0
2017-12-18 12:20:00,19.03,19.04,19.02,19.03,24020.0,18.777,18.7869,18.7672,18.777,24020.0
2017-12-18 12:30:00,19.04,19.05,19.03,19.04,18204.0,18.7869,18.7968,18.777,18.7869,18204.0
2017-12-18 12:40:00,19.04,19.07,19.04,19.07,294680.0,18.7869,18.8165,18.7869,18.8165,294680.0
2017-12-18 12:50:00,19.07,19.07,19.04,19.06,221248.0,18.8165,18.8165,18.7869,18.8066,221248.0
2017-12-18 13:00:00,19.05,19.06,19.05,19.05,80776.0,18.7968,18.8066,18.7968,18.7968,80776.0
2017-12-18 13:10:00,19.06,19.06,19.04,19.05,38824.0,18.8066,18.8066,18.7869,18.7968,38824.0
2017-12-18 13:20:00,19.04,19.05,19.03,19.05,38476.0,18.7869,18.7968,18.777,18.7968,38476.0
2017-12-18 13:30:00,19.05,19.05,19.04,19.05,70300.0,18.7968,18.7968,18.7869,18.7968,70300.0
2017-12-18 13:40:00,19.04,19.05,19.03,19.05,24560.0,18.7869,18.7968,18.777,18.7968,24560.0
2017-12-18 13:50:00,19.04,19.05,19.04,19.04,36832.0,18.7869,18.7968,18.7869,18.7869,36832.0
2017-12-18 14:00:00,19.05,19.05,19.03,19.03,30404.0,18.7968,18.7968,18.777,18.777,30404.0
2017-12-18 14:10:00,19.03,19.05,19.03,19.05,46600.0,18.777,18.7968,18.777,18.7968,46600.0
2017-12-18 14:20:00,19.04,19.05,19.04,19.04,18168.0,18.7869,18.7968,18.7869,18.7869,18168.0
2017-12-18 14:30:00,19.04,19.05,19.03,19.04,32156.0,18.7869,18.7968,18.777,18.7869,32156.0
2017-12-18 14:40:00,19.04,19.05,19.03,19.05,71560.0,18.7869,18.7968,18.777,18.7968,71560.0
2017-12-18 14:50:00,19.05,19.05,19.04,19.05,28756.0,18.7968,18.7968,18.7869,18.7968,28756.0
2017-12-18 15:00:00,19.05,19.06,19.04,19.05,126604.0,18.7968,18.8066,18.7869,18.7968,126604.0
2017-12-18 15:10:00,19.05,19.06,19.04,19.05,52444.0,18.7968,18.8066,18.7869,18.7968,52444.0
2017-12-18 15:20:00,19.05,19.05,19.02,19.02,42416.0,18.7968,18.7968,18.7672,18.7672,42416.0
2017-12-18 15:30:00,19.02,19.04,19.02,19.04,85304.0,18.7672,18.7869,18.7672,18.7869,85304.0
2017-12-18 15:40:00,19.04,19.05,19.03,19.03,143112.0,18.7869,18.7968,18.777,18.777,143112.0
2017-12-18 15:50:00,19.03,19.04,18.99,19.03,503364.0,18.777,18.7869,18.7376,18.777,503364.0
2017-12-19 09:30:00,18.97,19.0,18.92,18.92,306088.0,18.7178,18.7474,18.6685,18.6685,306088.0
2017-12-19 09:40:00,18.92,18.92,18.85,18.86,352440.0,18.6685,18.6685,18.5994,18.6093,352440.0
2017-12-19 09:50:00,18.88,18.9,18.86,18.88,93040.0,18.629,18.6487,18.6093,18.629,93040.0
2017-12-19 10:00:00,18.87,18.93,18.86,18.89,121996.0,18.6191,18.6783,18.6093,18.6389,121996.0
2017-12-19 10:10:00,18.9,18.92,18.86,18.87,81540.0,18.6487,18.6685,18.6093,18.6191,81540.0
2017-12-19 10:20:00,18.88,18.88,18.81,18.85,163376.0,18.629,18.629,18.5599,18.5994,163376.0
2017-12-19 10:30:00,18.86,18.87,18.83,18.84,106776.0,18.6093,18.6191,18.5797,18.5895,106776.0
2017-12-19 10:40:00,18.84,18.84,18.79,18.81,209812.0,18.5895,18.5895,18.5402,18.5599,209812.0
2017-12-19 10:50:00,18.81,18.82,18.78,18.8,121676.0,18.5599,18.5698,18.5303,18.5501,121676.0
2017-12-19 11:00:00,18.8,18.83,18.8,18.81,33464.0,18.5501,18.5797,18.5501,18.5599,33464.0
2017-12-19 11:10:00,18.8,18.85,18.78,18.85,414748.0,18.5501,18.5994,18.5303,18.5994,414748.0
2017-12-19 11:20:00,18.84,18.87,18.84,18.87,35732.0,18.5895,18.6191,18.5895,18.6191,35732.0
2017-12-19 11:30:00,18.86,18.86,18.85,18.85,40600.0,18.6093,18.6093,18.5994,18.5994,40600.0
2017-12-19 11:40:00,18.85,18.85,18.79,18.81,91768.0,18.5994,18.5994,18.5402,18.5599,91768.0
2017-12-19 11:50:00,18.82,18.82,18.75,18.76,195632.0,18.5698,18.5698,18.5007,18.5106,195632.0
2017-12-19 12:00:00,18.75,18.77,18.74,18.75,77716.0,18.5007,18.5205,18.4909,18.5007,77716.0
2017-12-19 12:10:00,18.75,18.77,18.74,18.75,130944.0,18.5007,18.5205,18.4909,18.5007,130944.0
2017-12-19 12:20:00,18.74,18.75,18.71,18.73,129756.0,18.4909,18.5007,18.4613,18.481,129756.0
2017-12-19 12:30:00,18.73,18.77,18.73,18.76,63116.0,18.481,18.5205,18.481,18.5106,63116.0
2017-12-19 12:40:00,18.77,18.77,18.74,18.75,51000.0,18.5205,18.5205,18.4909,18.5007,51000.0
2017-12-19 12:50:00,18.75,18.79,18.74,18.79,69212.0,18.5007,18.5402,18.4909,18.5402,69212.0
2017-12-19 13:00:00,18.79,18.8,18.78,18.78,51320.0,18.5402,18.5501,18.5303,18.5303,51320.0
2017-12-19 13:10:00,18.79,18.8,18.78,18.8,50888.0,18.5402,18.5501,18.5303,18.5501,50888.0
2017-12-19 13:20:00,18.8,18.8,18.79,18.8,26600.0,18.5501,18.5501,18.5402,18.5501,26600.0
2017-12-19 13:30:00,18.8,18.84,18.8,18.83,88248.0,18.5501,18.5895,18.5501,18.5797,88248.0
2017-12-19 13:40:00,18.82,18.83,18.82,18.83,24940.0,18.5698,18.5797,18.5698,18.5797,24940.0
2017-12-19 13:50:00,18.83,18.84,18.82,18.83,83796.0,18.5797,18.5895,18.5698,18.5797,83796.0
2017-12-19 14:00:00,18.83,18.83,18.8,18.8,46516.0,18.5797,18.5797,18.5501,18.5501,46516.0
2017-12-19 14:10:00,18.81,18.81,18.8,18.8,25664.0,18.5599,18.5599,18.5501,18.5501,25664.0
2017-12-19 14:20:00,18.81,18.85,18.81,18.84,56008.0,18.5599,18.5994,18.5599,18.5895,56008.0
2017-12-19 14:30:00,18.84,18.84,18.79,18.8,68556.0,18.5895,18.5895,18.5402,18.5501,68556.0
2017-12-19 14:40:00,18.8,18.81,18.79,18.79,40008.0,18.5501,18.5599,18.5402,18.5402,40008.0
2017-12-19 14:50:00,18.79,18.8,18.77,18.78,132664.0,18.5402,18.5501,18.5205,18.5303,132664.0
2017-12-19 15:00:00,18.78,18.78,18.73,18.75,66240.0,18.5303,18.5303,18.481,18.5007,66240.0
2017-12-19 15:10:00,18.76,18.81,18.76,18.8,136652.0,18.5106,18.5599,18.5106,18.5501,136652.0
2017-12-19 15:20:00,18.81,18.83,18.8,18.81,44848.0,18.5599,18.5797,18.5501,18.5599,44848.0
2017-12-19 15:30:00,18.82,18.83,18.81,18.81,68552.0,18.5698,18.5797,18.5599,18.5599,68552.0
2017-12-19 15:40:00,18.82,18.84,18.81,18.81,85756.0,18.5698,18.5895,18.5599,18.5599,85756.0
2017-12-19 15:50:00,18.8,18.84,18.8,18.82,249736.0,18.5501,18.5895,18.5501,18.5698,249736.0
2017-12-20 09:30:00,18.95,18.96,18.8,18.8,628428.0,18.6981,18.708,18.5501,18.5501,628428.0
2017-12-20 09:40:00,18.8,18.81,18.7,18.7,765876.0,18.5501,18.5599,18.4514,18.4514,765876.0
2017-12-20 09:50:00,18.7,18.73,18.65,18.72,544780.0,18.4514,18.481,18.4021,18.4711,544780.0
2017-12-20 10:00:00,18.72,18.73,18.69,18.71,180076.0,18.4711,18.481,18.4415,18.4613,180076.0
2017-12-20 10:10:00,18.72,18.75,18.69,18.7,113628.0,18.4711,18.5007,18.4415,18.4514,113628.0
2017-12-20 10:20:00,18.7,18.72,18.68,18.71,79160.0,18.4514,18.4711,18.4317,18.4613,79160.0
2017-12-20 10:30:00,18.7,18.71,18.66,18.66,95544.0,18.4514,18.4613,18.4119,18.4119,95544.0
2017-12-20 10:40:00,18.66,18.68,18.62,18.67,230356.0,18.4119,18.4317,18.3725,18.4218,230356.0
2017-12-20 10:50:00,18.67,18.69,18.64,18.64,47156.0,18.4218,18.4415,18.3922,18.3922,47156.0
2017-12-20 11:00:00,18.66,18.71,18.66,18.7,62016.0,18.4119,18.4613,18.4119,18.4514,62016.0
2017-12-20 11:10:00,18.7,18.7,18.66,18.66,61288.0,18.4514,18.4514,18.4119,18.4119,61288.0
2017-12-20 11:20:00,18.66,18.7,18.66,18.7,60876.0,18.4119,18.4514,18.4119,18.4514,60876.0
2017-12-20 11:30:00,18.71,18.72,18.69,18.72,40624.0,18.4613,18.4711,18.4415,18.4711,40624.0
2017-12-20 11:40:00,18.72,18.74,18.71,18.73,88608.0,18.4711,18.4909,18.4613,18.481,88608.0
2017-12-20 11:50:00,18.73,18.74,18.73,18.73,43600.0,18.481,18.4909,18.481,18.481,43600.0
2017-12-20 12:00:00,18.74,18.75,18.73,18.74,71056.0,18.4909,18.5007,18.481,18.4909,71056.0
2017-12-20 12:10:00,18.74,18.79,18.74,18.78,91872.0,18.4909,18.5402,18.4909,18.5303,91872.0
2017-12-20 12:20:00,18.78,18.8,18.77,18.77,210576.0,18.5303,18.5501,18.5205,18.5205,210576.0
2017-12-20 12:30:00,18.78,18.78,18.73,18.74,78432.0,18.5303,18.5303,18.481,18.4909,78432.0
2017-12-20 12:40:00,18.74,18.78,18.73,18.78,21348.0,18.4909,18.5303,18.481,18.5303,21348.0
2017-12-20 12:50:00,18.78,18.78,18.76,18.77,74800.0,18.5303,18.5303,18.5106,18.5205,74800.0
2017-12-20 13:00:00,18.77,18.78,18.76,18.78,4880.0,18.5205,18.5303,18.5106,18.5303,4880.0
2017-12-20 13:10:00,18.78,18.81,18.78,18.8,73400.0,18.5303,18.5599,18.5303,18.5501,73400.0
2017-12-20 13:20:00,18.8,18.84,18.8,18.83,141312.0,18.5501,18.5895,18.5501,18.5797,141312.0
2017-12-20 13:30:00,18.83,18.84,18.82,18.82,56032.0,18.5797,18.5895,18.5698,18.5698,56032.0
2017-12-20 13:40:00,18.82,18.83,18.81,18.82,61320.0,18.5698,18.5797,18.5599,18.5698,61320.0
2017-12-20 13:50:00,18.82,18.83,18.82,18.83,53856.0,18.5698,18.5797,18.5698,18.5797,53856.0
2017-12-20 14:00:00,18.82,18.83,18.79,18.79,23112.0,18.5698,18.5797,18.5402,18.5402,23112.0
2017-12-20 14:10:00,18.79,18.8,18.78,18.79,41828.0,18.5402,18.5501,18.5303,18.5402,41828.0
2017-12-20 14:20:00,18.8,18.81,18.76,18.76,36400.0,18.5501,18.5599,18.5106,18.5106,36400.0
2017-12-20 14:30:00,18.77,18.78,18.76,18.78,23280.0,18.5205,18.5303,18.5106,18.5303,23280.0
2017-12-20 14:40:00,18.77,18.77,18.75,18.75,55592.0,18.5205,18.5205,18.5007,18.5007,55592.0
2017-12-20 14:50:00,18.76,18.77,18.74,18.77,278560.0,18.5106,18.5205,18.4909,18.5205,278560.0
2017-12-20 15:00:00,18.77,18.78,18.76,18.76,16600.0,18.5205,18.5303,18.5106,18.5106,16600.0
2017-12-20 15:10:00,18.76,18.77,18.74,18.77,23300.0,18.5106,18.5205,18.4909,18.5205,23300.0
2017-12-20 15:20:00,18.78,18.79,18.77,18.77,141588.0,18.5303,18.5402,18.5205,18.5205,141588.0
2017-12-20 15:30:00,18.78,18.8,18.78,18.8,44088.0,18.5303,18.5501,18.5303,18.5501,44088.0
2017-12-20 15:40:00,18.8,18.81,18.78,18.78,135200.0,18.5501,18.5599,18.5303,18.5303,135200.0
2017-12-20 15:50:00,18.78,18.79,18.77,18.78,552308.0,18.5303,18.5402,18.5205,18.5303,552308.0
2017-12-21 09:30:00,18.82,18.87,18.81,18.86,276596.0,18.5698,18.6191,18.5599,18.6093,276596.0
2017-12-21 09:40:00,18.85,18.85,18.8,18.83,116280.0,18.5994,18.5994,18.5501,18.5797,116280.0
2017-12-21 09:50:00,18.83,18.83,18.73,18.75,212744.0,18.5797,18.5797,18.481,18.5007,212744.0
2017-12-21 10:00:00,18.79,18.79,18.75,18.75,153724.0,18.5402,18.5402,18.5007,18.5007,153724.0
2017-12-21 10:10:00,18.76,18.78,18.74,18.77,38600.0,18.5106,18.5303,18.4909,18.5205,38600.0
2017-12-21 10:20:00,18.77,18.8,18.77,18.79,27868.0,18.5205,18.5501,18.5205,18.5402,27868.0
2017-12-21 10:30:00,18.79,18.85,18.77,18.83,118416.0,18.5402,18.5994,18.5205,18.5797,118416.0
2017-12-21 10:40:00,18.83,18.83,18.79,18.79,55600.0,18.5797,18.5797,18.5402,18.5402,55600.0
2017-12-21 10:50:00,18.79,18.8,18.78,18.78,25932.0,18.5402,18.5501,18.5303,18.5303,25932.0
2017-12-21 11:00:00,18.78,18.82,18.78,18.81,14556.0,18.5303,18.5698,18.5303,18.5599,14556.0
2017-12-21 11:10:00,18.81,18.83,18.81,18.83,121460.0,18.5599,18.5797,18.5599,18.5797,121460.0
2017-12-21 11:20:00,18.82,18.88,18.82,18.88,65200.0,18.5698,18.629,18.5698,18.629,65200.0
2017-12-21 11:30:00,18.88,18.9,18.87,18.9,53112.0,18.629,18.6487,18.6191,18.6487,53112.0
2017-12-21 11:40:00,18.9,18.9,18.88,18.89,52392.0,18.6487,18.6487,18.629,18.6389,52392.0
2017-12-21 11:50:00,18.88,18.88,18.87,18.87,33448.0,18.629,18.629,18.6191,18.6191,33448.0
2017-12-21 12:00:00,18.86,18.86,18.85,18.86,17312.0,18.6093,18.6093,18.5994,18.6093,17312.0
2017-12-21 12:10:00,18.87,18.88,18.86,18.86,56744.0,18.6191,18.629,18.6093,18.6093,56744.0
2017-12-21 12:20:00,18.86,18.88,18.86,18.88,30400.0,18.6093,18.629,18.6093,18.629,30400.0
2017-12-21 12:30:00,18.88,18.89,18.88,18.88,34116.0,18.629,18.6389,18.629,18.629,34116.0
2017-12-21 12:40:00,18.87,18.87,18.86,18.86,34224.0,18.6191,18.6191,18.6093,18.6093,34224.0
2017-12-21 12:50:00,18.88,18.91,18.87,18.91,42528.0,18.629,18.6586,18.6191,18.6586,42528.0
2017-12-21 13:00:00,18.9,18.92,18.9,18.92,67844.0,18.6487,18.6685,18.6487,18.6685,67844.0
2017-12-21 13:10:00,18.93,18.93,18.93,18.93,5732.0,18.6783,18.6783,18.6783,18.6783,5732.0
2017-12-21 13:20:00,18.93,18.94,18.92,18.93,183040.0,18.6783,18.6882,18.6685,18.6783,183040.0
2017-12-21 13:30:00,18.93,18.93,18.91,18.91,17000.0,18.6783,18.6783,18.6586,18.6586,17000.0
2017-12-21 13:40:00,18.91,18.91,18.91,18.91,37888.0,18.6586,18.6586,18.6586,18.6586,37888.0
2017-12-21 13:50:00,18.92,18.92,18.91,18.91,73164.0,18.6685,18.6685,18.6586,18.6586,73164.0
2017-12-21 14:00:00,18.9,18.9,18.87,18.87,25120.0,18.6487,18.6487,18.6191,18.6191,25120.0
2017-12-21 14:10:00,18.86,18.86,18.85,18.85,27476.0,18.6093,18.6093,18.5994,18.5994,27476.0
2017-12-21 14:20:00,18.85,18.85,18.83,18.84,15112.0,18.5994,18.5994,18.5797,18.5895,15112.0
2017-12-21 14:30:00,18.84,18.85,18.83,18.85,21808.0,18.5895,18.5994,18.5797,18.5994,21808.0
2017-12-21 14:40:00,18.84,18.85,18.83,18.84,41656.0,18.5895,18.5994,18.5797,18.5895,41656.0
2017-12-21 14:50:00,18.84,18.86,18.83,18.85,105200.0,18.5895,18.6093,18.5797,18.5994,105200.0
2017-12-21 15:00:00,18.85,18.86,18.83,18.84,45732.0,18.5994,18.6093,18.5797,18.5895,45732.0
2017-12-21 15:10:00,18.84,18.84,18.78,18.8,64884.0,18.5895,18.5895,18.5303,18.5501,64884.0
2017-12-21 15:20:00,18.8,18.81,18.8,18.81,42200.0,18.5501,18.5599,18.5501,18.5599,42200.0
2017-12-21 15:30:00,18.82,18.82,18.81,18.81,17824.0,18.5698,18.5698,18.5599,18.5599,17824.0
2017-12-21 15:40:00,18.81,18.81,18.78,18.78,51228.0,18.5599,18.5599,18.5303,18.5303,51228.0
2017-12-21 15:50:00,18.78,18.79,18.75,18.78,592816.0,18.5303,18.5402,18.5007,18.5303,592816.0
2017-12-22 09:30:00,18.71,18.72,18.63,18.65,367368.0,18.4613,18.4711,18.3823,18.4021,367368.0
2017-12-22 09:40:00,18.64,18.7,18.64,18.69,166916.0,18.3922,18.4514,18.3922,18.4415,166916.0
2017-12-22 09:50:00,18.7,18.74,18.68,18.74,113640.0,18.4514,18.4909,18.4317,18.4909,113640.0
2017-12-22 10:00:00,18.74,18.74,18.71,18.73,52536.0,18.4909,18.4909,18.4613,18.481,52536.0
2017-12-22 10:10:00,18.72,18.72,18.67,18.72,110972.0,18.4711,18.4711,18.4218,18.4711,110972.0
2017-12-22 10:20:00,18.71,18.73,18.7,18.72,70344.0,18.4613,18.481,18.4514,18.4711,70344.0
2017-12-22 10:30:00,18.72,18.73,18.7,18.7,92588.0,18.4711,18.481,18.4514,18.4514,92588.0
2017-12-22 10:40:00,18.7,18.74,18.7,18.73,67260.0,18.4514,18.4909,18.4514,18.481,67260.0
2017-12-22 10:50:00,18.73,18.73,18.72,18.72,47608.0,18.481,18.481,18.4711,18.4711,47608.0
2017-12-22 11:00:00,18.72,18.72,18.67,18.68,69268.0,18.4711,18.4711,18.4218,18.4317,69268.0
2017-12-22 11:10:00,18.68,18.7,18.68,18.7,15592.0,18.4317,18.4514,18.4317,18.4514,15592.0
2017-12-22 11:20:00,18.7,18.72,18.7,18.71,123840.0,18.4514,18.4711,18.4514,18.4613,123840.0
2017-12-22 11:30:00,18.7,18.71,18.67,18.7,267624.0,18.4514,18.4613,18.4218,18.4514,267624.0
2017-12-22 11:40:00,18.7,18.71,18.7,18.7,24428.0,18.4514,18.4613,18.4514,18.4514,24428.0
2017-12-22 11:50:00,18.7,18.7,18.68,18.69,39480.0,18.4514,18.4514,18.4317,18.4415,39480.0
2017-12-22 12:00:00,18.68,18.68,18.67,18.68,44400.0,18.4317,18.4317,18.4218,18.4317,44400.0
2017-12-22 12:10:00,18.68,18.68,18.67,18.68,30100.0,18.4317,18.4317,18.4218,18.4317,30100.0
2017-12-22 12:20:00,18.68,18.68,18.68,18.68,27872.0,18.4317,18.4317,18.4317,18.4317,27872.0
2017-12-22 12:30:00,18.68,18.68,18.66,18.67,73280.0,18.4317,18.4317,18.4119,18.4218,73280.0
2017-12-22 12:40:00,18.67,18.67,18.67,18.67,9600.0,18.4218,18.4218,18.4218,18.4218,9600.0
2017-12-22 12:50:00,18.67,18.67,18.67,18.67,6400.0,18.4218,18.4218,18.4218,18.4218,6400.0
2017-12-22 13:00:00,18.68,18.68,18.68,18.68,26472.0,18.4317,18.4317,18.4317,18.4317,26472.0
2017-12-22 13:10:00,18.68,18.69,18.68,18.69,10804.0,18.4317,18.4415,18.4317,18.4415,10804.0
2017-12-22 13:20:00,18.68,18.68,18.68,18.68,11600.0,18.4317,18.4317,18.4317,18.4317,11600.0
2017-12-22 13:30:00,18.68,18.69,18.68,18.69,12000.0,18.4317,18.4415,18.4317,18.4415,12000.0
2017-12-22 13:40:00,18.69,18.72,18.68,18.71,116084.0,18.4415,18.4711,18.4317,18.4613,116084.0
2017-12-22 13:50:00,18.72,18.72,18.71,18.72,9600.0,18.4711,18.4711,18.4613,18.4711,9600.0
2017-12-22 14:00:00,18.72,18.72,18.7,18.7,17200.0,18.4711,18.4711,18.4514,18.4514,17200.0
2017-12-22 14:10:00,18.7,18.72,18.7,18.72,12800.0,18.4514,18.4711,18.4514,18.4711,12800.0
2017-12-22 14:20:00,18.73,18.73,18.72,18.72,81344.0,18.481,18.481,18.4711,18.4711,81344.0
2017-12-22 14:30:00,18.72,18.73,18.71,18.72,14000.0,18.4711,18.481,18.4613,18.4711,14000.0
2017-12-22 14:40:00,18.72,18.73,18.71,18.73,108636.0,18.4711,18.481,18.4613,18.481,108636.0
2017-12-22 14:50:00,18.73,18.73,18.72,18.73,32796.0,18.481,18.481,18.4711,18.481,32796.0
2017-12-22 15:00:00,18.73,18.74,18.72,18.74,81600.0,18.481,18.4909,18.4711,18.4909,81600.0
2017-12-22 15:10:00,18.73,18.73,18.73,18.73,13972.0,18.481,18.481,18.481,18.481,13972.0
2017-12-22 15:20:00,18.73,18.73,18.72,18.73,12116.0,18.481,18.481,18.4711,18.481,12116.0
2017-12-22 15:30:00,18.73,18.74,18.73,18.74,18560.0,18.481,18.4909,18.481,18.4909,18560.0
2017-12-22 15:40:00,18.73,18.73,18.71,18.72,214036.0,18.481,18.481,18.4613,18.4711,214036.0
2017-12-22 15:50:00,18.71,18.73,18.7,18.73,438616.0,18.4613,18.481,18.4514,18.481,438616.0
2017-12-26 09:30:00,18.54,18.55,18.45,18.45,344680.0,18.2935,18.3034,18.2047,18.2047,344680.0
2017-12-26 09:40:00,18.45,18.47,18.4,18.4,167548.0,18.2047,18.2245,18.1554,18.1554,167548.0
2017-12-26 09:50:00,18.41,18.46,18.39,18.44,57108.0,18.1653,18.2146,18.1455,18.1949,57108.0
2017-12-26 10:00:00,18.46,18.48,18.44,18.47,176984.0,18.2146,18.2343,18.1949,18.2245,176984.0
2017-12-26 10:10:00,18.48,18.5,18.48,18.5,49292.0,18.2343,18.2541,18.2343,18.2541,49292.0
2017-12-26 10:20:00,18.5,18.53,18.5,18.52,42876.0,18.2541,18.2837,18.2541,18.2738,42876.0
2017-12-26 10:30:00,18.52,18.53,18.51,18.52,83672.0,18.2738,18.2837,18.2639,18.2738,83672.0
2017-12-26 10:40:00,18.52,18.53,18.51,18.51,4972.0,18.2738,18.2837,18.2639,18.2639,4972.0
2017-12-26 10:50:00,18.5,18.5,18.46,18.46,62160.0,18.2541,18.2541,18.2146,18.2146,62160.0
2017-12-26 11:00:00,18.47,18.48,18.46,18.46,47444.0,18.2245,18.2343,18.2146,18.2146,47444.0
2017-12-26 11:10:00,18.46,18.48,18.45,18.47,28600.0,18.2146,18.2343,18.2047,18.2245,28600.0
2017-12-26 11:20:00,18.48,18.5,18.48,18.49,66460.0,18.2343,18.2541,18.2343,18.2442,66460.0
2017-12-26 11:30:00,18.48,18.5,18.48,18.49,21720.0,18.2343,18.2541,18.2343,18.2442,21720.0
2017-12-26 11:40:00,18.5,18.51,18.49,18.51,9040.0,18.2541,18.2639,18.2442,18.2639,9040.0
2017-12-26 11:50:00,18.5,18.51,18.5,18.51,26296.0,18.2541,18.2639,18.2541,18.2639,26296.0
2017-12-26 12:00:00,18.5,18.53,18.5,18.53,29552.0,18.2541,18.2837,18.2541,18.2837,29552.0
2017-12-26 12:10:00,18.54,18.54,18.51,18.52,38400.0,18.2935,18.2935,18.2639,18.2738,38400.0
2017-12-26 12:20:00,18.51,18.53,18.51,18.52,17600.0,18.2639,18.2837,18.2639,18.2738,17600.0
2017-12-26 12:30:00,18.52,18.55,18.51,18.55,5528.0,18.2738,18.3034,18.2639,18.3034,5528.0
2017-12-26 12:40:00,18.55,18.57,18.55,18.56,45200.0,18.3034,18.3231,18.3034,18.3133,45200.0
2017-12-26 12:50:00,18.55,18.56,18.55,18.56,26916.0,18.3034,18.3133,18.3034,18.3133,26916.0
2017-12-26 13:00:00,18.56,18.56,18.54,18.54,37640.0,18.3133,18.3133,18.2935,18.2935,37640.0
2017-12-26 13:10:00,18.55,18.55,18.54,18.54,4800.0,18.3034,18.3034,18.2935,18.2935,4800.0
2017-12-26 13:20:00,18.54,18.55,18.54,18.55,7600.0,18.2935,18.3034,18.2935,18.3034,7600.0
2017-12-26 13:30:00,18.55,18.55,18.52,18.53,25536.0,18.3034,18.3034,18.2738,18.2837,25536.0
2017-12-26 13:40:00,18.53,18.54,18.52,18.53,26532.0,18.2837,18.2935,18.2738,18.2837,26532.0
2017-12-26 13:50:00,18.53,18.55,18.53,18.53,10488.0,18.2837,18.3034,18.2837,18.2837,10488.0
2017-12-26 14:00:00,18.54,18.54,18.53,18.53,2600.0,18.2935,18.2935,18.2837,18.2837,2600.0
2017-12-26 14:10:00,18.54,18.54,18.52,18.53,70652.0,18.2935,18.2935,18.2738,18.2837,70652.0
2017-12-26 14:20:00,18.52,18.53,18.52,18.53,97484.0,18.2738,18.2837,18.2738,18.2837,97484.0
2017-12-26 14:30:00,18.53,18.53,18.53,18.53,6604.0,18.2837,18.2837,18.2837,18.2837,6604.0
2017-12-26 14:40:00,18.53,18.53,18.52,18.52,19560.0,18.2837,18.2837,18.2738,18.2738,19560.0
2017-12-26 14:50:00,18.52,18.53,18.52,18.52,62800.0,18.2738,18.2837,18.2738,18.2738,62800.0
2017-12-26 15:00:00,18.52,18.53,18.51,18.52,14328.0,18.2738,18.2837,18.2639,18.2738,14328.0
2017-12-26 15:10:00,18.52,18.52,18.51,18.51,56340.0,18.2738,18.2738,18.2639,18.2639,56340.0
2017-12-26 15:20:00,18.52,18.52,18.5,18.5,17160.0,18.2738,18.2738,18.2541,18.2541,17160.0
2017-12-26 15:30:00,18.5,18.5,18.49,18.5,46288.0,18.2541,18.2541,18.2442,18.2541,46288.0
2017-12-26 15:40:00,18.5,18.52,18.5,18.51,60304.0,18.2541,18.2738,18.2541,18.2639,60304.0
2017-12-26 15:50:00,18.52,18.54,18.5,18.53,554316.0,18.2738,18.2935,18.2541,18.2837,554316.0
2017-12-27 09:30:00,18.51,18.57,18.5,18.57,252204.0,18.2639,18.3231,18.2541,18.3231,252204.0
2017-12-27 09:40:00,18.56,18.59,18.56,18.56,47580.0,18.3133,18.3429,18.3133,18.3133,47580.0
2017-12-27 09:50:00,18.57,18.58,18.56,18.58,21276.0,18.3231,18.333,18.3133,18.333,21276.0
2017-12-27 10:00:00,18.59,18.61,18.59,18.59,200056.0,18.3429,18.3626,18.3429,18.3429,200056.0
2017-12-27 10:10:00,18.59,18.61,18.59,18.6,103108.0,18.3429,18.3626,18.3429,18.3527,103108.0
2017-12-27 10:20:00,18.62,18.63,18.61,18.62,80216.0,18.3725,18.3823,18.3626,18.3725,80216.0
2017-12-27 10:30:00,18.61,18.62,18.6,18.6,35976.0,18.3626,18.3725,18.3527,18.3527,35976.0
2017-12-27 10:40:00,18.61,18.62,18.61,18.61,18880.0,18.3626,18.3725,18.3626,18.3626,18880.0
2017-12-27 10:50:00,18.61,18.62,18.61,18.61,33844.0,18.3626,18.3725,18.3626,18.3626,33844.0
2017-12-27 11:00:00,18.63,18.63,18.61,18.61,20904.0,18.3823,18.3823,18.3626,18.3626,20904.0
2017-12-27 11:10:00,18.61,18.62,18.59,18.6,137708.0,18.3626,18.3725,18.3429,18.3527,137708.0
2017-12-27 11:20:00,18.6,18.6,18.58,18.59,67424.0,18.3527,18.3527,18.333,18.3429,67424.0
2017-12-27 11:30:00,18.59,18.59,18.57,18.57,91176.0,18.3429,18.3429,18.3231,18.3231,91176.0
2017-12-27 11:40:00,18.57,18.57,18.53,18.55,127932.0,18.3231,18.3231,18.2837,18.3034,127932.0
2017-12-27 11:50:00,18.55,18.56,18.52,18.52,129640.0,18.3034,18.3133,18.2738,18.2738,129640.0
2017-12-27 12:00:00,18.52,18.55,18.51,18.55,14348.0,18.2738,18.3034,18.2639,18.3034,14348.0
2017-12-27 12:10:00,18.56,18.56,18.55,18.55,13280.0,18.3133,18.3133,18.3034,18.3034,13280.0
2017-12-27 12:20:00,18.55,18.56,18.54,18.55,13380.0,18.3034,18.3133,18.2935,18.3034,13380.0
2017-12-27 12:30:00,18.54,18.55,18.54,18.55,26760.0,18.2935,18.3034,18.2935,18.3034,26760.0
2017-12-27 12:40:00,18.56,18.56,18.55,18.55,15288.0,18.3133,18.3133,18.3034,18.3034,15288.0
2017-12-27 12:50:00,18.55,18.55,18.53,18.53,62388.0,18.3034,18.3034,18.2837,18.2837,62388.0
2017-12-27 13:00:00,18.53,18.54,18.52,18.54,27040.0,18.2837,18.2935,18.2738,18.2935,27040.0
2017-12-27 13:10:00,18.53,18.54,18.53,18.54,16000.0,18.2837,18.2935,18.2837,18.2935,16000.0
2017-12-27 13:20:00,18.54,18.55,18.53,18.54,30720.0,18.2935,18.3034,18.2837,18.2935,30720.0
2017-12-27 13:30:00,18.54,18.55,18.53,18.55,10428.0,18.2935,18.3034,18.2837,18.3034,10428.0
2017-12-27 13:40:00,18.54,18.54,18.54,18.54,6800.0,18.2935,18.2935,18.2935,18.2935,6800.0
2017-12-27 13:50:00,18.53,18.55,18.53,18.55,16540.0,18.2837,18.3034,18.2837,18.3034,16540.0
2017-12-27 14:00:00,18.54,18.54,18.53,18.54,19272.0,18.2935,18.2935,18.2837,18.2935,19272.0
2017-12-27 14:10:00,18.53,18.54,18.52,18.54,17668.0,18.2837,18.2935,18.2738,18.2935,17668.0
2017-12-27 14:20:00,18.52,18.54,18.52,18.53,24764.0,18.2738,18.2935,18.2738,18.2837,24764.0
2017-12-27 14:30:00,18.53,18.53,18.51,18.52,39664.0,18.2837,18.2837,18.2639,18.2738,39664.0
2017-12-27 14:40:00,18.53,18.53,18.52,18.53,38800.0,18.2837,18.2837,18.2738,18.2837,38800.0
2017-12-27 14:50:00,18.52,18.52,18.5,18.51,47296.0,18.2738,18.2738,18.2541,18.2639,47296.0
2017-12-27 15:00:00,18.51,18.52,18.51,18.51,21640.0,18.2639,18.2738,18.2639,18.2639,21640.0
2017-12-27 15:10:00,18.52,18.52,18.5,18.5,34360.0,18.2738,18.2738,18.2541,18.2541,34360.0
2017-12-27 15:20:00,18.5,18.5,18.5,18.5,14852.0,18.2541,18.2541,18.2541,18.2541,14852.0
2017-12-27 15:30:00,18.5,18.51,18.49,18.49,44456.0,18.2541,18.2639,18.2442,18.2442,44456.0
2017-12-27 15:40:00,18.49,18.51,18.49,18.5,85264.0,18.2442,18.2639,18.2442,18.2541,85264.0
2017-12-27 15:50:00,18.5,18.54,18.5,18.53,335820.0,18.2541,18.2935,18.2541,18.2837,335820.0
2017-12-28 09:30:00,18.63,18.64,18.6,18.61,419536.0,18.3823,18.3922,18.3527,18.3626,419536.0
2017-12-28 09:40:00,18.62,18.63,18.6,18.63,98296.0,18.3725,18.3823,18.3527,18.3823,98296.0
2017-12-28 09:50:00,18.62,18.62,18.59,18.6,196380.0,18.3725,18.3725,18.3429,18.3527,196380.0
2017-12-28 10:00:00,18.6,18.6,18.55,18.56,100088.0,18.3527,18.3527,18.3034,18.3133,100088.0
2017-12-28 10:10:00,18.58,18.58,18.56,18.56,63160.0,18.333,18.333,18.3133,18.3133,63160.0
2017-12-28 10:20:00,18.56,18.56,18.55,18.55,21816.0,18.3133,18.3133,18.3034,18.3034,21816.0
2017-12-28 10:30:00,18.55,18.56,18.54,18.55,68692.0,18.3034,18.3133,18.2935,18.3034,68692.0
2017-12-28 10:40:00,18.54,18.56,18.53,18.55,130340.0,18.2935,18.3133,18.2837,18.3034,130340.0
2017-12-28 10:50:00,18.55,18.57,18.55,18.57,113428.0,18.3034,18.3231,18.3034,18.3231,113428.0
2017-12-28 11:00:00,18.57,18.6,18.56,18.6,257520.0,18.3231,18.3527,18.3133,18.3527,257520.0
2017-12-28 11:10:00,18.59,18.6,18.59,18.6,32816.0,18.3429,18.3527,18.3429,18.3527,32816.0
2017-12-28 11:20:00,18.6,18.6,18.58,18.58,124120.0,18.3527,18.3527,18.333,18.333,124120.0
2017-12-28 11:30:00,18.58,18.58,18.56,18.58,19200.0,18.333,18.333,18.3133,18.333,19200.0
2017-12-28 11:40:00,18.58,18.6,18.58,18.59,74992.0,18.333,18.3527,18.333,18.3429,74992.0
2017-12-28 11:50:00,18.6,18.6,18.59,18.59,53400.0,18.3527,18.3527,18.3429,18.3429,53400.0
2017-12-28 12:00:00,18.59,18.59,18.58,18.59,6208.0,18.3429,18.3429,18.333,18.3429,6208.0
2017-12-28 12:10:00,18.59,18.59,18.59,18.59,72000.0,18.3429,18.3429,18.3429,18.3429,72000.0
2017-12-28 12:20:00,18.59,18.59,18.59,18.59,7760.0,18.3429,18.3429,18.3429,18.3429,7760.0
2017-12-28 12:30:00,18.59,18.6,18.59,18.59,45120.0,18.3429,18.3527,18.3429,18.3429,45120.0
2017-12-28 12:40:00,18.58,18.59,18.58,18.58,98388.0,18.333,18.3429,18.333,18.333,98388.0
2017-12-28 12:50:00,18.59,18.59,18.58,18.58,17164.0,18.3429,18.3429,18.333,18.333,17164.0
2017-12-28 13:00:00,18.58,18.58,18.57,18.57,42060.0,18.333,18.333,18.3231,18.3231,42060.0
2017-12-28 13:10:00,18.57,18.57,18.57,18.57,29392.0,18.3231,18.3231,18.3231,18.3231,29392.0
2017-12-28 13:20:00,18.57,18.57,18.56,18.56,12400.0,18.3231,18.3231,18.3133,18.3133,12400.0
2017-12-28 13:30:00,18.56,18.57,18.56,18.56,12184.0,18.3133,18.3231,18.3133,18.3133,12184.0
2017-12-28 13:40:00,18.56,18.56,18.55,18.55,13560.0,18.3133,18.3133,18.3034,18.3034,13560.0
2017-12-28 13:50:00,18.55,18.56,18.55,18.55,53312.0,18.3034,18.3133,18.3034,18.3034,53312.0
2017-12-28 14:00:00,18.56,18.56,18.54,18.54,22728.0,18.3133,18.3133,18.2935,18.2935,22728.0
2017-12-28 14:10:00,18.54,18.55,18.54,18.55,40976.0,18.2935,18.3034,18.2935,18.3034,40976.0
2017-12-28 14:20:00,18.54,18.54,18.53,18.53,16844.0,18.2935,18.2935,18.2837,18.2837,16844.0
2017-12-28 14:30:00,18.53,18.54,18.53,18.54,44260.0,18.2837,18.2935,18.2837,18.2935,44260.0
2017-12-28 14:40:00,18.54,18.54,18.53,18.53,109512.0,18.2935,18.2935,18.2837,18.2837,109512.0
2017-12-28 14:50:00,18.54,18.54,18.53,18.53,51480.0,18.2935,18.2935,18.2837,18.2837,51480.0
2017-12-28 15:00:00,18.54,18.55,18.54,18.54,65440.0,18.2935,18.3034,18.2935,18.2935,65440.0
2017-12-28 15:10:00,18.54,18.55,18.54,18.55,5200.0,18.2935,18.3034,18.2935,18.3034,5200.0
2017-12-28 15:20:00,18.54,18.55,18.53,18.53,35308.0,18.2935,18.3034,18.2837,18.2837,35308.0
2017-12-28 15:30:00,18.54,18.54,18.53,18.54,31956.0,18.2935,18.2935,18.2837,18.2935,31956.0
2017-12-28 15:40:00,18.54,18.55,18.54,18.54,90740.0,18.2935,18.3034,18.2935,18.2935,90740.0
2017-12-28 15:50:00,18.54,18.58,18.54,18.57,413744.0,18.2935,18.333,18.2935,18.3231,413744.0
2017-12-29 09:30:00,18.6,18.6,18.54,18.56,656388.0,18.3527,18.3527,18.2935,18.3133,656388.0
2017-12-29 09:40:00,18.57,18.57,18.52,18.54,159912.0,18.3231,18.3231,18.2738,18.2935,159912.0
2017-12-29 09:50:00,18.53,18.53,18.51,18.52,78800.0,18.2837,18.2837,18.2639,18.2738,78800.0
2017-12-29 10:00:00,18.52,18.52,18.5,18.5,71684.0,18.2738,18.2738,18.2541,18.2541,71684.0
2017-12-29 10:10:00,18.5,18.52,18.47,18.52,57508.0,18.2541,18.2738,18.2245,18.2738,57508.0
2017-12-29 10:20:00,18.52,18.53,18.5,18.53,181428.0,18.2738,18.2837,18.2541,18.2837,181428.0
2017-12-29 10:30:00,18.53,18.54,18.52,18.52,221628.0,18.2837,18.2935,18.2738,18.2738,221628.0
2017-12-29 10:40:00,18.53,18.53,18.5,18.5,48800.0,18.2837,18.2837,18.2541,18.2541,48800.0
2017-12-29 10:50:00,18.5,18.5,18.42,18.45,307548.0,18.2541,18.2541,18.1751,18.2047,307548.0
2017-12-29 11:00:00,18.45,18.45,18.4,18.44,202104.0,18.2047,18.2047,18.1554,18.1949,202104.0
2017-12-29 11:10:00,18.44,18.45,18.43,18.43,65332.0,18.1949,18.2047,18.185,18.185,65332.0
2017-12-29 11:20:00,18.42,18.46,18.42,18.46,71916.0,18.1751,18.2146,18.1751,18.2146,71916.0
2017-12-29 11:30:00,18.46,18.46,18.41,18.43,108032.0,18.2146,18.2146,18.1653,18.185,108032.0
2017-12-29 11:40:00,18.43,18.45,18.43,18.45,55104.0,18.185,18.2047,18.185,18.2047,55104.0
2017-12-29 11:50:00,18.46,18.47,18.45,18.47,66300.0,18.2146,18.2245,18.2047,18.2245,66300.0
2017-12-29 12:00:00,18.47,18.47,18.46,18.47,66316.0,18.2245,18.2245,18.2146,18.2245,66316.0
2017-12-29 12:10:00,18.47,18.5,18.47,18.5,73260.0,18.2245,18.2541,18.2245,18.2541,73260.0
2017-12-29 12:20:00,18.5,18.5,18.48,18.48,66280.0,18.2541,18.2541,18.2343,18.2343,66280.0
2017-12-29 12:30:00,18.49,18.5,18.48,18.5,16860.0,18.2442,18.2541,18.2343,18.2541,16860.0
2017-12-29 12:40:00,18.5,18.5,18.46,18.46,81500.0,18.2541,18.2541,18.2146,18.2146,81500.0
2017-12-29 12:50:00,18.46,18.47,18.46,18.47,24516.0,18.2146,18.2245,18.2146,18.2245,24516.0
2017-12-29 13:00:00,18.47,18.47,18.45,18.46,44952.0,18.2245,18.2245,18.2047,18.2146,44952.0
2017-12-29 13:10:00,18.46,18.47,18.46,18.47,32496.0,18.2146,18.2245,18.2146,18.2245,32496.0
2017-12-29 13:20:00,18.47,18.48,18.47,18.48,21336.0,18.2245,18.2343,18.2245,18.2343,21336.0
2017-12-29 13:30:00,18.47,18.48,18.45,18.46,19072.0,18.2245,18.2343,18.2047,18.2146,19072.0
2017-12-29 13:40:00,18.46,18.46,18.44,18.45,15172.0,18.2146,18.2146,18.1949,18.2047,15172.0
2017-12-29 13:50:00,18.45,18.45,18.42,18.43,99584.0,18.2047,18.2047,18.1751,18.185,99584.0
2017-12-29 14:00:00,18.43,18.44,18.43,18.43,31912.0,18.185,18.1949,18.185,18.185,31912.0
2017-12-29 14:10:00,18.43,18.45,18.43,18.45,29912.0,18.185,18.2047,18.185,18.2047,29912.0
2017-12-29 14:20:00,18.45,18.45,18.44,18.45,16800.0,18.2047,18.2047,18.1949,18.2047,16800.0
2017-12-29 14:30:00,18.44,18.44,18.43,18.43,43696.0,18.1949,18.1949,18.185,18.185,43696.0
2017-12-29 14:40:00,18.43,18.45,18.43,18.44,39036.0,18.185,18.2047,18.185,18.1949,39036.0
2017-12-29 14:50:00,18.44,18.45,18.44,18.45,8480.0,18.1949,18.2047,18.1949,18.2047,8480.0
2017-12-29 15:00:00,18.44,18.45,18.43,18.45,16800.0,18.1949,18.2047,18.185,18.2047,16800.0
2017-12-29 15:10:00,18.46,18.47,18.46,18.46,69252.0,18.2146,18.2245,18.2146,18.2146,69252.0
2017-12-29 15:20:00,18.47,18.48,18.47,18.47,85796.0,18.2245,18.2343,18.2245,18.2245,85796.0
2017-12-29 15:30:00,18.47,18.48,18.43,18.43,57020.0,18.2245,18.2343,18.185,18.185,57020.0
2017-12-29 15:40:00,18.43,18.43,18.41,18.42,223984.0,18.185,18.185,18.1653,18.1751,223984.0
2017-12-29 15:50:00,18.42,18.42,18.32,18.33,778956.0,18.1751,18.1751,18.0765,18.0863,778956.0
2018-01-02 09:30:00,18.52,18.56,18.43,18.56,553992.0,18.2738,18.3133,18.185,18.3133,553992.0
2018-01-02 09:40:00,18.56,18.68,18.56,18.67,416488.0,18.3133,18.4317,18.3133,18.4218,416488.0
2018-01-02 09:50:00,18.67,18.75,18.66,18.75,193404.0,18.4218,18.5007,18.4119,18.5007,193404.0
2018-01-02 10:00:00,18.75,18.77,18.74,18.75,316836.0,18.5007,18.5205,18.4909,18.5007,316836.0
2018-01-02 10:10:00,18.75,18.78,18.75,18.77,106132.0,18.5007,18.5303,18.5007,18.5205,106132.0
2018-01-02 10:20:00,18.77,18.83,18.77,18.83,174584.0,18.5205,18.5797,18.5205,18.5797,174584.0
2018-01-02 10:30:00,18.84,18.84,18.78,18.79,219896.0,18.5895,18.5895,18.5303,18.5402,219896.0
2018-01-02 10:40:00,18.81,18.83,18.8,18.83,129420.0,18.5599,18.5797,18.5501,18.5797,129420.0
2018-01-02 10:50:00,18.84,18.86,18.83,18.85,47724.0,18.5895,18.6093,18.5797,18.5994,47724.0
2018-01-02 11:00:00,18.86,18.86,18.85,18.85,35168.0,18.6093,18.6093,18.5994,18.5994,35168.0
2018-01-02 11:10:00,18.86,18.9,18.86,18.89,129328.0,18.6093,18.6487,18.6093,18.6389,129328.0
2018-01-02 11:20:00,18.88,18.88,18.85,18.86,65400.0,18.629,18.629,18.5994,18.6093,65400.0
2018-01-02 11:30:00,18.87,18.88,18.86,18.86,33696.0,18.6191,18.629,18.6093,18.6093,33696.0
2018-01-02 11:40:00,18.86,18.87,18.84,18.87,92984.0,18.6093,18.6191,18.5895,18.6191,92984.0
2018-01-02 11:50:00,18.87,18.87,18.86,18.86,37948.0,18.6191,18.6191,18.6093,18.6093,37948.0
2018-01-02 12:00:00,18.86,18.87,18.85,18.87,10080.0,18.6093,18.6191,18.5994,18.6191,10080.0
2018-01-02 12:10:00,18.87,18.88,18.86,18.87,42724.0,18.6191,18.629,18.6093,18.6191,42724.0
2018-01-02 12:20:00,18.86,18.87,18.86,18.86,31200.0,18.6093,18.6191,18.6093,18.6093,31200.0
2018-01-02 12:30:00,18.86,18.86,18.84,18.85,75408.0,18.6093,18.6093,18.5895,18.5994,75408.0
2018-01-02 12:40:00,18.84,18.85,18.84,18.85,79788.0,18.5895,18.5994,18.5895,18.5994,79788.0
2018-01-02 12:50:00,18.85,18.85,18.84,18.84,65704.0,18.5994,18.5994,18.5895,18.5895,65704.0
2018-01-02 13:00:00,18.86,18.87,18.86,18.87,26684.0,18.6093,18.6191,18.6093,18.6191,26684.0
2018-01-02 13:10:00,18.87,18.88,18.85,18.86,26748.0,18.6191,18.629,18.5994,18.6093,26748.0
2018-01-02 13:20:00,18.86,18.88,18.86,18.88,30792.0,18.6093,18.629,18.6093,18.629,30792.0
2018-01-02 13:30:00,18.88,18.89,18.88,18.89,51744.0,18.629,18.6389,18.629,18.6389,51744.0
2018-01-02 13:40:00,18.9,18.9,18.89,18.9,43832.0,18.6487,18.6487,18.6389,18.6487,43832.0
2018-01-02 13:50:00,18.9,18.9,18.88,18.89,11220.0,18.6487,18.6487,18.629,18.6389,11220.0
2018-01-02 14:00:00,18.9,18.94,18.9,18.93,83028.0,18.6487,18.6882,18.6487,18.6783,83028.0
2018-01-02 14:10:00,18.93,18.94,18.92,18.94,58708.0,18.6783,18.6882,18.6685,18.6882,58708.0
2018-01-02 14:20:00,18.93,18.93,18.92,18.93,30000.0,18.6783,18.6783,18.6685,18.6783,30000.0
2018-01-02 14:30:00,18.93,18.93,18.93,18.93,19600.0,18.6783,18.6783,18.6783,18.6783,19600.0
2018-01-02 14:40:00,18.93,18.94,18.93,18.93,112912.0,18.6783,18.6882,18.6783,18.6783,112912.0
2018-01-02 14:50:00,18.93,18.93,18.92,18.93,19212.0,18.6783,18.6783,18.6685,18.6783,19212.0
2018-01-02 15:00:00,18.93,18.94,18.92,18.93,17596.0,18.6783,18.6882,18.6685,18.6783,17596.0
2018-01-02 15:10:00,18.93,18.93,18.93,18.93,21772.0,18.6783,18.6783,18.6783,18.6783,21772.0
2018-01-02 15:20:00,18.93,18.94,18.93,18.94,126456.0,18.6783,18.6882,18.6783,18.6882,126456.0
2018-01-02 15:30:00,18.94,18.95,18.93,18.94,89568.0,18.6882,18.6981,18.6783,18.6882,89568.0
2018-01-02 15:40:00,18.95,18.97,18.94,18.97,191016.0,18.6981,18.7178,18.6882,18.7178,191016.0
2018-01-02 15:50:00,18.97,18.99,18.95,18.97,846652.0,18.7178,18.7376,18.6981,18.7178,846652.0
2018-01-03 09:30:00,19.02,19.13,19.01,19.13,741572.0,18.7672,18.8757,18.7573,18.8757,741572.0
2018-01-03 09:40:00,19.12,19.14,19.12,19.14,281588.0,18.8658,18.8856,18.8658,18.8856,281588.0
2018-01-03 09:50:00,19.14,19.21,19.13,19.21,211048.0,18.8856,18.9546,18.8757,18.9546,211048.0
2018-01-03 10:00:00,19.2,19.25,19.2,19.22,305560.0,18.9448,18.9941,18.9448,18.9645,305560.0
2018-01-03 10:10:00,19.23,19.23,19.18,19.2,205632.0,18.9744,18.9744,18.925,18.9448,205632.0
2018-01-03 10:20:00,19.21,19.23,19.2,19.22,197448.0,18.9546,18.9744,18.9448,18.9645,197448.0
2018-01-03 10:30:00,19.21,19.26,19.21,19.26,172480.0,18.9546,19.004,18.9546,19.004,172480.0
2018-01-03 10:40:00,19.26,19.28,19.25,19.27,172764.0,19.004,19.0237,18.9941,19.0138,172764.0
2018-01-03 10:50:00,19.26,19.27,19.25,19.26,63952.0,19.004,19.0138,18.9941,19.004,63952.0
2018-01-03 11:00:00,19.27,19.28,19.24,19.28,77476.0,19.0138,19.0237,18.9842,19.0237,77476.0
2018-01-03 11:10:00,19.28,19.3,19.27,19.29,139516.0,19.0237,19.0434,19.0138,19.0336,139516.0
2018-01-03 11:20:00,19.29,19.3,19.28,19.3,200824.0,19.0336,19.0434,19.0237,19.0434,200824.0
2018-01-03 11:30:00,19.3,19.3,19.29,19.29,71164.0,19.0434,19.0434,19.0336,19.0336,71164.0
2018-01-03 11:40:00,19.29,19.29,19.27,19.29,48808.0,19.0336,19.0336,19.0138,19.0336,48808.0
2018-01-03 11:50:00,19.29,19.29,19.27,19.27,20344.0,19.0336,19.0336,19.0138,19.0138,20344.0
2018-01-03 12:00:00,19.27,19.29,19.27,19.27,52908.0,19.0138,19.0336,19.0138,19.0138,52908.0
2018-01-03 12:10:00,19.28,19.28,19.27,19.28,37000.0,19.0237,19.0237,19.0138,19.0237,37000.0
2018-01-03 12:20:00,19.27,19.3,19.27,19.3,39976.0,19.0138,19.0434,19.0138,19.0434,39976.0
2018-01-03 12:30:00,19.3,19.32,19.3,19.32,68116.0,19.0434,19.0632,19.0434,19.0632,68116.0
2018-01-03 12:40:00,19.32,19.36,19.32,19.35,353660.0,19.0632,19.1026,19.0632,19.0928,353660.0
2018-01-03 12:50:00,19.35,19.37,19.34,19.34,99076.0,19.0928,19.1125,19.0829,19.0829,99076.0
2018-01-03 13:00:00,19.35,19.36,19.33,19.33,27040.0,19.0928,19.1026,19.073,19.073,27040.0
2018-01-03 13:10:00,19.34,19.34,19.33,19.34,29336.0,19.0829,19.0829,19.073,19.0829,29336.0
2018-01-03 13:20:00,19.34,19.36,19.34,19.35,23480.0,19.0829,19.1026,19.0829,19.0928,23480.0
2018-01-03 13:30:00,19.34,19.34,19.31,19.31,34648.0,19.0829,19.0829,19.0533,19.0533,34648.0
2018-01-03 13:40:00,19.3,19.3,19.28,19.29,50780.0,19.0434,19.0434,19.0237,19.0336,50780.0
2018-01-03 13:50:00,19.29,19.3,19.27,19.27,34432.0,19.0336,19.0434,19.0138,19.0138,34432.0
2018-01-03 14:00:00,19.29,19.29,19.26,19.27,41876.0,19.0336,19.0336,19.004,19.0138,41876.0
2018-01-03 14:10:00,19.28,19.31,19.27,19.31,185768.0,19.0237,19.0533,19.0138,19.0533,185768.0
2018-01-03 14:20:00,19.32,19.34,19.32,19.34,15000.0,19.0632,19.0829,19.0632,19.0829,15000.0
2018-01-03 14:30:00,19.33,19.34,19.31,19.32,79532.0,19.073,19.0829,19.0533,19.0632,79532.0
2018-01-03 14:40:00,19.32,19.33,19.31,19.32,49180.0,19.0632,19.073,19.0533,19.0632,49180.0
2018-01-03 14:50:00,19.32,19.32,19.3,19.32,40028.0,19.0632,19.0632,19.0434,19.0632,40028.0
2018-01-03 15:00:00,19.31,19.32,19.31,19.31,52536.0,19.0533,19.0632,19.0533,19.0533,52536.0
2018-01-03 15:10:00,19.31,19.33,19.3,19.33,47364.0,19.0533,19.073,19.0434,19.073,47364.0
2018-01-03 15:20:00,19.33,19.34,19.33,19.34,18208.0,19.073,19.0829,19.073,19.0829,18208.0
2018-01-03 15:30:00,19.33,19.36,19.33,19.36,73392.0,19.073,19.1026,19.073,19.1026,73392.0
2018-01-03 15:40:00,19.35,19.36,19.34,19.35,89028.0,19.0928,19.1026,19.0829,19.0928,89028.0
2018-01-03 15:50:00,19.35,19.38,19.32,19.34,342440.0,19.0928,19.1224,19.0632,19.0829,342440.0
2018-01-04 09:30:00,19.49,19.53,19.45,19.45,669516.0,19.2309,19.2704,19.1914,19.1914,669516.0
2018-01-04 09:40:00,19.44,19.45,19.36,19.39,513248.0,19.1816,19.1914,19.1026,19.1322,513248.0
2018-01-04 09:50:00,19.4,19.46,19.39,19.43,254036.0,19.1421,19.2013,19.1322,19.1717,254036.0
2018-01-04 10:00:00,19.43,19.45,19.39,19.43,143852.0,19.1717,19.1914,19.1322,19.1717,143852.0
2018-01-04 10:10:00,19.43,19.46,19.43,19.44,197084.0,19.1717,19.2013,19.1717,19.1816,197084.0
2018-01-04 10:20:00,19.43,19.45,19.4,19.45,65796.0,19.1717,19.1914,19.1421,19.1914,65796.0
2018-01-04 10:30:00,19.47,19.49,19.44,19.49,70680.0,19.2112,19.2309,19.1816,19.2309,70680.0
2018-01-04 10:40:00,19.49,19.51,19.49,19.5,66224.0,19.2309,19.2506,19.2309,19.2408,66224.0
2018-01-04 10:50:00,19.5,19.5,19.46,19.46,76028.0,19.2408,19.2408,19.2013,19.2013,76028.0
2018-01-04 11:00:00,19.47,19.47,19.44,19.44,27028.0,19.2112,19.2112,19.1816,19.1816,27028.0
2018-01-04 11:10:00,19.45,19.45,19.39,19.41,188904.0,19.1914,19.1914,19.1322,19.152,188904.0
2018-01-04 11:20:00,19.41,19.41,19.4,19.4,23600.0,19.152,19.152,19.1421,19.1421,23600.0
2018-01-04 11:30:00,19.42,19.45,19.42,19.42,105640.0,19.1618,19.1914,19.1618,19.1618,105640.0
2018-01-04 11:40:00,19.43,19.43,19.42,19.43,119192.0,19.1717,19.1717,19.1618,19.1717,119192.0
2018-01-04 11:50:00,19.44,19.44,19.41,19.41,36556.0,19.1816,19.1816,19.152,19.152,36556.0
2018-01-04 12:00:00,19.42,19.46,19.42,19.46,67416.0,19.1618,19.2013,19.1618,19.2013,67416.0
2018-01-04 12:10:00,19.46,19.47,19.45,19.46,68240.0,19.2013,19.2112,19.1914,19.2013,68240.0
2018-01-04 12:20:00,19.46,19.46,19.4,19.41,59036.0,19.2013,19.2013,19.1421,19.152,59036.0
2018-01-04 12:30:00,19.41,19.41,19.4,19.41,49540.0,19.152,19.152,19.1421,19.152,49540.0
2018-01-04 12:40:00,19.41,19.44,19.41,19.44,44444.0,19.152,19.1816,19.152,19.1816,44444.0
2018-01-04 12:50:00,19.43,19.43,19.4,19.41,52552.0,19.1717,19.1717,19.1421,19.152,52552.0
2018-01-04 13:00:00,19.41,19.42,19.4,19.41,23292.0,19.152,19.1618,19.1421,19.152,23292.0
2018-01-04 13:10:00,19.41,19.41,19.4,19.4,31840.0,19.152,19.152,19.1421,19.1421,31840.0
2018-01-04 13:20:00,19.4,19.4,19.36,19.39,75064.0,19.1421,19.1421,19.1026,19.1322,75064.0
2018-01-04 13:30:00,19.39,19.4,19.37,19.39,16200.0,19.1322,19.1421,19.1125,19.1322,16200.0
2018-01-04 13:40:00,19.39,19.41,19.38,19.41,15828.0,19.1322,19.152,19.1224,19.152,15828.0
2018-01-04 13:50:00,19.41,19.41,19.38,19.41,30904.0,19.152,19.152,19.1224,19.152,30904.0
2018-01-04 14:00:00,19.41,19.42,19.4,19.41,8600.0,19.152,19.1618,19.1421,19.152,8600.0
2018-01-04 14:10:00,19.41,19.44,19.41,19.42,99720.0,19.152,19.1816,19.152,19.1618,99720.0
2018-01-04 14:20:00,19.42,19.42,19.39,19.39,24872.0,19.1618,19.1618,19.1322,19.1322,24872.0
2018-01-04 14:30:00,19.39,19.4,19.39,19.39,58536.0,19.1322,19.1421,19.1322,19.1322,58536.0
2018-01-04 14:40:00,19.4,19.43,19.4,19.42,27144.0,19.1421,19.1717,19.1421,19.1618,27144.0
2018-01-04 14:50:00,19.42,19.43,19.41,19.43,8260.0,19.1618,19.1717,19.152,19.1717,8260.0
2018-01-04 15:00:00,19.43,19.43,19.42,19.42,28852.0,19.1717,19.1717,19.1618,19.1618,28852.0
2018-01-04 15:10:00,19.4,19.43,19.4,19.43,14796.0,19.1421,19.1717,19.1421,19.1717,14796.0
2018-01-04 15:20:00,19.43,19.45,19.42,19.45,38744.0,19.1717,19.1914,19.1618,19.1914,38744.0
2018-01-04 15:30:00,19.45,19.45,19.43,19.44,39756.0,19.1914,19.1914,19.1717,19.1816,39756.0
2018-01-04 15:40:00,19.44,19.45,19.42,19.42,213552.0,19.1816,19.1914,19.1618,19.1618,213552.0
2018-01-04 15:50:00,19.42,19.43,19.41,19.41,305092.0,19.1618,19.1717,19.152,19.152,305092.0
2018-01-05 09:30:00,19.59,19.62,19.52,19.55,433524.0,19.3296,19.3592,19.2605,19.2901,433524.0
2018-01-05 09:40:00,19.56,19.57,19.53,19.56,276604.0,19.3,19.3098,19.2704,19.3,276604.0
2018-01-05 09:50:00,19.56,19.59,19.55,19.59,174760.0,19.3,19.3296,19.2901,19.3296,174760.0
2018-01-05 10:00:00,19.58,19.6,19.57,19.59,121384.0,19.3197,19.3394,19.3098,19.3296,121384.0
2018-01-05 10:10:00,19.58,19.62,19.55,19.62,145028.0,19.3197,19.3592,19.2901,19.3592,145028.0
2018-01-05 10:20:00,19.63,19.63,19.61,19.62,127860.0,19.369,19.369,19.3493,19.3592,127860.0
2018-01-05 10:30:00,19.62,19.65,19.61,19.64,118300.0,19.3592,19.3888,19.3493,19.3789,118300.0
2018-01-05 10:40:00,19.64,19.65,19.63,19.63,48088.0,19.3789,19.3888,19.369,19.369,48088.0
2018-01-05 10:50:00,19.63,19.7,19.63,19.68,225744.0,19.369,19.4381,19.369,19.4184,225744.0
2018-01-05 11:00:00,19.69,19.69,19.67,19.68,75552.0,19.4282,19.4282,19.4085,19.4184,75552.0
2018-01-05 11:10:00,19.68,19.72,19.68,19.72,148740.0,19.4184,19.4578,19.4184,19.4578,148740.0
2018-01-05 11:20:00,19.72,19.72,19.7,19.71,44540.0,19.4578,19.4578,19.4381,19.448,44540.0
2018-01-05 11:30:00,19.71,19.72,19.7,19.71,30456.0,19.448,19.4578,19.4381,19.448,30456.0
2018-01-05 11:40:00,19.71,19.72,19.71,19.71,112356.0,19.448,19.4578,19.448,19.448,112356.0
2018-01-05 11:50:00,19.71,19.75,19.71,19.74,113616.0,19.448,19.4874,19.448,19.4776,113616.0
2018-01-05 12:00:00,19.74,19.74,19.72,19.74,384216.0,19.4776,19.4776,19.4578,19.4776,384216.0
2018-01-05 12:10:00,19.74,19.75,19.73,19.73,74760.0,19.4776,19.4874,19.4677,19.4677,74760.0
2018-01-05 12:20:00,19.74,19.75,19.74,19.74,28704.0,19.4776,19.4874,19.4776,19.4776,28704.0
2018-01-05 12:30:00,19.73,19.74,19.72,19.72,45796.0,19.4677,19.4776,19.4578,19.4578,45796.0
2018-01-05 12:40:00,19.73,19.74,19.72,19.73,34232.0,19.4677,19.4776,19.4578,19.4677,34232.0
2018-01-05 12:50:00,19.72,19.73,19.72,19.73,19180.0,19.4578,19.4677,19.4578,19.4677,19180.0
2018-01-05 13:00:00,19.74,19.74,19.73,19.73,30132.0,19.4776,19.4776,19.4677,19.4677,30132.0
2018-01-05 13:10:00,19.72,19.73,19.72,19.73,26080.0,19.4578,19.4677,19.4578,19.4677,26080.0
2018-01-05 13:20:00,19.73,19.73,19.72,19.73,20000.0,19.4677,19.4677,19.4578,19.4677,20000.0
2018-01-05 13:30:00,19.74,19.74,19.73,19.74,50340.0,19.4776,19.4776,19.4677,19.4776,50340.0
2018-01-05 13:40:00,19.75,19.76,19.75,19.75,86604.0,19.4874,19.4973,19.4874,19.4874,86604.0
2018-01-05 13:50:00,19.75,19.75,19.74,19.75,17648.0,19.4874,19.4874,19.4776,19.4874,17648.0
2018-01-05 14:00:00,19.75,19.76,19.75,19.76,10000.0,19.4874,19.4973,19.4874,19.4973,10000.0
2018-01-05 14:10:00,19.75,19.75,19.73,19.73,20500.0,19.4874,19.4874,19.4677,19.4677,20500.0
2018-01-05 14:20:00,19.74,19.75,19.74,19.75,65240.0,19.4776,19.4874,19.4776,19.4874,65240.0
2018-01-05 14:30:00,19.75,19.75,19.74,19.75,26120.0,19.4874,19.4874,19.4776,19.4874,26120.0
2018-01-05 14:40:00,19.75,19.75,19.73,19.73,78664.0,19.4874,19.4874,19.4677,19.4677,78664.0
2018-01-05 14:50:00,19.73,19.74,19.72,19.73,53152.0,19.4677,19.4776,19.4578,19.4677,53152.0
2018-01-05 15:00:00,19.73,19.75,19.73,19.74,52020.0,19.4677,19.4874,19.4677,19.4776,52020.0
2018-01-05 15:10:00,19.74,19.74,19.72,19.72,66816.0,19.4776,19.4776,19.4578,19.4578,66816.0
2018-01-05 15:20:00,19.73,19.74,19.72,19.74,59420.0,19.4677,19.4776,19.4578,19.4776,59420.0
2018-01-05 15:30:00,19.74,19.76,19.74,19.75,192684.0,19.4776,19.4973,19.4776,19.4874,192684.0
2018-01-05 15:40:00,19.75,19.79,19.75,19.78,203416.0,19.4874,19.5269,19.4874,19.517,203416.0
2018-01-05 15:50:00,19.78,19.82,19.78,19.79,542732.0,19.517,19.5565,19.517,19.5269,542732.0
2018-01-08 09:30:00,19.81,19.86,19.78,19.8,627248.0,19.5467,19.596,19.517,19.5368,627248.0
2018-01-08 09:40:00,19.81,19.86,19.81,19.85,226028.0,19.5467,19.596,19.5467,19.5861,226028.0
2018-01-08 09:50:00,19.85,19.88,19.83,19.86,252560.0,19.5861,19.6157,19.5664,19.596,252560.0
2018-01-08 10:00:00,19.85,19.86,19.79,19.79,186588.0,19.5861,19.596,19.5269,19.5269,186588.0
2018-01-08 10:10:00,19.8,19.86,19.8,19.86,154188.0,19.5368,19.596,19.5368,19.596,154188.0
2018-01-08 10:20:00,19.86,19.9,19.86,19.9,85784.0,19.596,19.6355,19.596,19.6355,85784.0
2018-01-08 10:30:00,19.9,19.92,19.89,19.89,189128.0,19.6355,19.6552,19.6256,19.6256,189128.0
2018-01-08 10:40:00,19.89,19.89,19.86,19.89,79700.0,19.6256,19.6256,19.596,19.6256,79700.0
2018-01-08 10:50:00,19.89,19.91,19.88,19.9,67320.0,19.6256,19.6453,19.6157,19.6355,67320.0
2018-01-08 11:00:00,19.9,19.91,19.89,19.91,41740.0,19.6355,19.6453,19.6256,19.6453,41740.0
2018-01-08 11:10:00,19.91,19.93,19.9,19.93,73552.0,19.6453,19.6651,19.6355,19.6651,73552.0
2018-01-08 11:20:00,19.93,19.95,19.93,19.94,64768.0,19.6651,19.6848,19.6651,19.6749,64768.0
2018-01-08 11:30:00,19.93,19.96,19.93,19.96,84484.0,19.6651,19.6947,19.6651,19.6947,84484.0
2018-01-08 11:40:00,19.97,19.97,19.93,19.93,66080.0,19.7045,19.7045,19.6651,19.6651,66080.0
2018-01-08 11:50:00,19.93,19.93,19.92,19.92,20536.0,19.6651,19.6651,19.6552,19.6552,20536.0
2018-01-08 12:00:00,19.93,19.93,19.93,19.93,17096.0,19.6651,19.6651,19.6651,19.6651,17096.0
2018-01-08 12:10:00,19.93,19.93,19.92,19.93,40004.0,19.6651,19.6651,19.6552,19.6651,40004.0
2018-01-08 12:20:00,19.93,19.93,19.93,19.93,13436.0,19.6651,19.6651,19.6651,19.6651,13436.0
2018-01-08 12:30:00,19.93,19.93,19.9,19.91,62816.0,19.6651,19.6651,19.6355,19.6453,62816.0
2018-01-08 12:40:00,19.92,19.93,19.91,19.92,158292.0,19.6552,19.6651,19.6453,19.6552,158292.0
2018-01-08 12:50:00,19.91,19.92,19.91,19.91,96440.0,19.6453,19.6552,19.6453,19.6453,96440.0
2018-01-08 13:00:00,19.92,19.93,19.92,19.92,7424.0,19.6552,19.6651,19.6552,19.6552,7424.0
2018-01-08 13:10:00,19.92,19.93,19.91,19.93,39940.0,19.6552,19.6651,19.6453,19.6651,39940.0
2018-01-08 13:20:00,19.93,19.95,19.93,19.95,37376.0,19.6651,19.6848,19.6651,19.6848,37376.0
2018-01-08 13:30:00,19.94,19.94,19.93,19.93,75276.0,19.6749,19.6749,19.6651,19.6651,75276.0
2018-01-08 13:40:00,19.93,19.94,19.93,19.94,63976.0,19.6651,19.6749,19.6651,19.6749,63976.0
2018-01-08 13:50:00,19.94,19.95,19.94,19.95,25860.0,19.6749,19.6848,19.6749,19.6848,25860.0
2018-01-08 14:00:00,19.95,19.95,19.94,19.95,61516.0,19.6848,19.6848,19.6749,19.6848,61516.0
2018-01-08 14:10:00,19.96,19.96,19.95,19.95,21524.0,19.6947,19.6947,19.6848,19.6848,21524.0
2018-01-08 14:20:00,19.95,19.95,19.94,19.94,43860.0,19.6848,19.6848,19.6749,19.6749,43860.0
2018-01-08 14:30:00,19.94,19.95,19.92,19.93,63136.0,19.6749,19.6848,19.6552,19.6651,63136.0
2018-01-08 14:40:00,19.93,19.94,19.93,19.93,21996.0,19.6651,19.6749,19.6651,19.6651,21996.0
2018-01-08 14:50:00,19.93,19.93,19.9,19.92,229052.0,19.6651,19.6651,19.6355,19.6552,229052.0
2018-01-08 15:00:00,19.92,19.94,19.91,19.93,150344.0,19.6552,19.6749,19.6453,19.6651,150344.0
2018-01-08 15:10:00,19.93,19.93,19.92,19.92,50660.0,19.6651,19.6651,19.6552,19.6552,50660.0
2018-01-08 15:20:00,19.93,19.93,19.91,19.92,56484.0,19.6651,19.6651,19.6453,19.6552,56484.0
2018-01-08 15:30:00,19.92,19.93,19.91,19.91,74096.0,19.6552,19.6651,19.6453,19.6453,74096.0
2018-01-08 15:40:00,19.91,19.95,19.91,19.95,94396.0,19.6453,19.6848,19.6453,19.6848,94396.0
2018-01-08 15:50:00,19.95,19.97,19.93,19.93,348668.0,19.6848,19.7045,19.6651,19.6651,348668.0
2018-01-09 09:30:00,20.03,20.05,19.95,19.97,447648.0,19.7637,19.7835,19.6848,19.7045,447648.0
2018-01-09 09:40:00,19.94,19.94,19.89,19.93,335252.0,19.6749,19.6749,19.6256,19.6651,335252.0
2018-01-09 09:50:00,19.94,19.94,19.83,19.87,448944.0,19.6749,19.6749,19.5664,19.6059,448944.0
2018-01-09 10:00:00,19.87,19.92,19.86,19.89,226020.0,19.6059,19.6552,19.596,19.6256,226020.0
2018-01-09 10:10:00,19.89,19.96,19.89,19.96,119936.0,19.6256,19.6947,19.6256,19.6947,119936.0
2018-01-09 10:20:00,19.95,19.95,19.93,19.94,127528.0,19.6848,19.6848,19.6651,19.6749,127528.0
2018-01-09 10:30:00,19.94,19.95,19.84,19.85,242080.0,19.6749,19.6848,19.5763,19.5861,242080.0
2018-01-09 10:40:00,19.84,19.92,19.84,19.89,85436.0,19.5763,19.6552,19.5763,19.6256,85436.0
2018-01-09 10:50:00,19.89,19.93,19.85,19.93,146612.0,19.6256,19.6651,19.5861,19.6651,146612.0
2018-01-09 11:00:00,19.93,19.97,19.93,19.96,77344.0,19.6651,19.7045,19.6651,19.6947,77344.0
2018-01-09 11:10:00,19.97,20.03,19.96,20.03,229844.0,19.7045,19.7637,19.6947,19.7637,229844.0
2018-01-09 11:20:00,20.0,20.03,20.0,20.01,112668.0,19.7341,19.7637,19.7341,19.744,112668.0
2018-01-09 11:30:00,20.0,20.01,19.99,20.0,64612.0,19.7341,19.744,19.7243,19.7341,64612.0
2018-01-09 11:40:00,19.98,19.99,19.96,19.97,58616.0,19.7144,19.7243,19.6947,19.7045,58616.0
2018-01-09 11:50:00,19.97,20.0,19.97,19.99,33184.0,19.7045,19.7341,19.7045,19.7243,33184.0
2018-01-09 12:00:00,19.99,19.99,19.95,19.97,110620.0,19.7243,19.7243,19.6848,19.7045,110620.0
2018-01-09 12:10:00,19.97,20.0,19.97,19.98,26000.0,19.7045,19.7341,19.7045,19.7144,26000.0
2018-01-09 12:20:00,19.99,19.99,19.97,19.99,12552.0,19.7243,19.7243,19.7045,19.7243,12552.0
2018-01-09 12:30:00,19.99,20.0,19.99,20.0,63208.0,19.7243,19.7341,19.7243,19.7341,63208.0
2018-01-09 12:40:00,20.01,20.03,20.0,20.02,89388.0,19.744,19.7637,19.7341,19.7539,89388.0
2018-01-09 12:50:00,20.02,20.02,20.02,20.02,22560.0,19.7539,19.7539,19.7539,19.7539,22560.0
2018-01-09 13:00:00,20.02,20.04,20.02,20.04,82008.0,19.7539,19.7736,19.7539,19.7736,82008.0
2018-01-09 13:10:00,20.04,20.04,20.03,20.04,41632.0,19.7736,19.7736,19.7637,19.7736,41632.0
2018-01-09 13:20:00,20.04,20.07,20.04,20.05,48192.0,19.7736,19.8032,19.7736,19.7835,48192.0
2018-01-09 13:30:00,20.05,20.05,20.03,20.03,46400.0,19.7835,19.7835,19.7637,19.7637,46400.0
2018-01-09 13:40:00,20.03,20.04,20.02,20.03,37392.0,19.7637,19.7736,19.7539,19.7637,37392.0
2018-01-09 13:50:00,20.03,20.03,20.02,20.02,48876.0,19.7637,19.7637,19.7539,19.7539,48876.0
2018-01-09 14:00:00,20.03,20.04,20.01,20.02,71316.0,19.7637,19.7736,19.744,19.7539,71316.0
2018-01-09 14:10:00,20.01,20.02,19.99,20.01,42920.0,19.744,19.7539,19.7243,19.744,42920.0
2018-01-09 14:20:00,20.01,20.02,19.99,20.0,46196.0,19.744,19.7539,19.7243,19.7341,46196.0
2018-01-09 14:30:00,20.0,20.01,19.99,20.0,18124.0,19.7341,19.744,19.7243,19.7341,18124.0
2018-01-09 14:40:00,20.0,20.02,19.99,20.02,40096.0,19.7341,19.7539,19.7243,19.7539,40096.0
2018-01-09 14:50:00,20.02,20.02,20.01,20.01,35728.0,19.7539,19.7539,19.744,19.744,35728.0
2018-01-09 15:00:00,20.01,20.02,20.0,20.01,24420.0,19.744,19.7539,19.7341,19.744,24420.0
2018-01-09 15:10:00,20.01,20.02,20.0,20.02,23064.0,19.744,19.7539,19.7341,19.7539,23064.0
2018-01-09 15:20:00,20.02,20.02,19.96,19.96,57616.0,19.7539,19.7539,19.6947,19.6947,57616.0
2018-01-09 15:30:00,19.96,20.01,19.96,20.01,136792.0,19.6947,19.744,19.6947,19.744,136792.0
2018-01-09 15:40:00,20.02,20.02,19.96,19.96,212080.0,19.7539,19.7539,19.6947,19.6947,212080.0
2018-01-09 15:50:00,19.96,19.98,19.93,19.95,335716.0,19.6947,19.7144,19.6651,19.6848,335716.0
2018-01-10 09:30:00,19.76,19.83,19.71,19.8,843860.0,19.4973,19.5664,19.448,19.5368,843860.0
2018-01-10 09:40:00,19.83,19.83,19.73,19.76,312948.0,19.5664,19.5664,19.4677,19.4973,312948.0
2018-01-10 09:50:00,19.74,19.74,19.62,19.68,935396.0,19.4776,19.4776,19.3592,19.4184,935396.0
2018-01-10 10:00:00,19.68,19.7,19.59,19.67,309596.0,19.4184,19.4381,19.3296,19.4085,309596.0
2018-01-10 10:10:00,19.67,19.76,19.67,19.75,132208.0,19.4085,19.4973,19.4085,19.4874,132208.0
2018-01-10 10:20:00,19.75,19.77,19.69,19.69,129292.0,19.4874,19.5072,19.4282,19.4282,129292.0
2018-01-10 10:30:00,19.69,19.72,19.68,19.7,78720.0,19.4282,19.4578,19.4184,19.4381,78720.0
2018-01-10 10:40:00,19.73,19.74,19.68,19.68,65216.0,19.4677,19.4776,19.4184,19.4184,65216.0
2018-01-10 10:50:00,19.68,19.72,19.65,19.72,81960.0,19.4184,19.4578,19.3888,19.4578,81960.0
2018-01-10 11:00:00,19.73,19.81,19.73,19.78,200536.0,19.4677,19.5467,19.4677,19.517,200536.0
2018-01-10 11:10:00,19.78,19.78,19.75,19.75,58664.0,19.517,19.517,19.4874,19.4874,58664.0
2018-01-10 11:20:00,19.74,19.74,19.73,19.73,57960.0,19.4776,19.4776,19.4677,19.4677,57960.0
2018-01-10 11:30:00,19.73,19.75,19.71,19.73,47144.0,19.4677,19.4874,19.448,19.4677,47144.0
2018-01-10 11:40:00,19.74,19.75,19.73,19.75,24996.0,19.4776,19.4874,19.4677,19.4874,24996.0
2018-01-10 11:50:00,19.75,19.79,19.75,19.76,79040.0,19.4874,19.5269,19.4874,19.4973,79040.0
2018-01-10 12:00:00,19.76,19.76,19.73,19.75,97000.0,19.4973,19.4973,19.4677,19.4874,97000.0
2018-01-10 12:10:00,19.75,19.76,19.74,19.76,17600.0,19.4874,19.4973,19.4776,19.4973,17600.0
2018-01-10 12:20:00,19.77,19.8,19.77,19.77,45400.0,19.5072,19.5368,19.5072,19.5072,45400.0
2018-01-10 12:30:00,19.78,19.8,19.78,19.8,20440.0,19.517,19.5368,19.517,19.5368,20440.0
2018-01-10 12:40:00,19.79,19.8,19.79,19.79,47884.0,19.5269,19.5368,19.5269,19.5269,47884.0
2018-01-10 12:50:00,19.79,19.8,19.78,19.79,36400.0,19.5269,19.5368,19.517,19.5269,36400.0
2018-01-10 13:00:00,19.8,19.81,19.79,19.8,120744.0,19.5368,19.5467,19.5269,19.5368,120744.0
2018-01-10 13:10:00,19.8,19.8,19.77,19.77,24720.0,19.5368,19.5368,19.5072,19.5072,24720.0
2018-01-10 13:20:00,19.77,19.78,19.75,19.78,44720.0,19.5072,19.517,19.4874,19.517,44720.0
2018-01-10 13:30:00,19.77,19.78,19.76,19.78,13160.0,19.5072,19.517,19.4973,19.517,13160.0
2018-01-10 13:40:00,19.78,19.81,19.78,19.81,45456.0,19.517,19.5467,19.517,19.5467,45456.0
2018-01-10 13:50:00,19.81,19.86,19.81,19.84,95676.0,19.5467,19.596,19.5467,19.5763,95676.0
2018-01-10 14:00:00,19.85,19.85,19.8,19.8,36104.0,19.5861,19.5861,19.5368,19.5368,36104.0
2018-01-10 14:10:00,19.8,19.81,19.76,19.76,47704.0,19.5368,19.5467,19.4973,19.4973,47704.0
2018-01-10 14:20:00,19.76,19.77,19.72,19.72,86948.0,19.4973,19.5072,19.4578,19.4578,86948.0
2018-01-10 14:30:00,19.71,19.74,19.71,19.72,25416.0,19.448,19.4776,19.448,19.4578,25416.0
2018-01-10 14:40:00,19.71,19.76,19.71,19.75,90784.0,19.448,19.4973,19.448,19.4874,90784.0
2018-01-10 14:50:00,19.75,19.79,19.75,19.78,27708.0,19.4874,19.5269,19.4874,19.517,27708.0
2018-01-10 15:00:00,19.78,19.81,19.78,19.8,76368.0,19.517,19.5467,19.517,19.5368,76368.0
2018-01-10 15:10:00,19.79,19.8,19.77,19.78,34664.0,19.5269,19.5368,19.5072,19.517,34664.0
2018-01-10 15:20:00,19.78,19.8,19.76,19.8,71712.0,19.517,19.5368,19.4973,19.5368,71712.0
2018-01-10 15:30:00,19.8,19.84,19.79,19.82,117764.0,19.5368,19.5763,19.5269,19.5565,117764.0
2018-01-10 15:40:00,19.83,19.83,19.81,19.82,70800.0,19.5664,19.5664,19.5467,19.5565,70800.0
2018-01-10 15:50:00,19.82,19.86,19.82,19.85,289700.0,19.5565,19.596,19.5565,19.5861,289700.0
2018-01-11 09:30:00,19.93,19.94,19.9,19.92,414236.0,19.6651,19.6749,19.6355,19.6552,414236.0
2018-01-11 09:40:00,19.9,19.96,19.89,19.91,626044.0,19.6355,19.6947,19.6256,19.6453,626044.0
2018-01-11 09:50:00,19.91,19.94,19.9,19.94,234892.0,19.6453,19.6749,19.6355,19.6749,234892.0
2018-01-11 10:00:00,19.96,19.99,19.95,19.97,254748.0,19.6947,19.7243,19.6848,19.7045,254748.0
2018-01-11 10:10:00,19.97,19.97,19.93,19.95,151504.0,19.7045,19.7045,19.6651,19.6848,151504.0
2018-01-11 10:20:00,19.94,19.94,19.91,19.92,58120.0,19.6749,19.6749,19.6453,19.6552,58120.0
2018-01-11 10:30:00,19.92,19.93,19.86,19.89,198940.0,19.6552,19.6651,19.596,19.6256,198940.0
2018-01-11 10:40:00,19.89,19.93,19.89,19.93,174772.0,19.6256,19.6651,19.6256,19.6651,174772.0
2018-01-11 10:50:00,19.93,19.95,19.91,19.93,117620.0,19.6651,19.6848,19.6453,19.6651,117620.0
2018-01-11 11:00:00,19.94,19.97,19.94,19.97,84168.0,19.6749,19.7045,19.6749,19.7045,84168.0
2018-01-11 11:10:00,19.97,19.97,19.94,19.95,82760.0,19.7045,19.7045,19.6749,19.6848,82760.0
2018-01-11 11:20:00,19.95,19.97,19.94,19.94,62912.0,19.6848,19.7045,19.6749,19.6749,62912.0
2018-01-11 11:30:00,19.94,19.96,19.93,19.96,65804.0,19.6749,19.6947,19.6651,19.6947,65804.0
2018-01-11 11:40:00,19.95,19.96,19.94,19.96,95464.0,19.6848,19.6947,19.6749,19.6947,95464.0
2018-01-11 11:50:00,19.95,19.98,19.95,19.98,40276.0,19.6848,19.7144,19.6848,19.7144,40276.0
2018-01-11 12:00:00,19.98,19.98,19.96,19.98,21488.0,19.7144,19.7144,19.6947,19.7144,21488.0
2018-01-11 12:10:00,19.97,19.97,19.96,19.96,31616.0,19.7045,19.7045,19.6947,19.6947,31616.0
2018-01-11 12:20:00,19.96,20.02,19.96,20.0,290512.0,19.6947,19.7539,19.6947,19.7341,290512.0
2018-01-11 12:30:00,20.0,20.06,20.0,20.06,152972.0,19.7341,19.7933,19.7341,19.7933,152972.0
2018-01-11 12:40:00,20.06,20.07,20.04,20.05,472340.0,19.7933,19.8032,19.7736,19.7835,472340.0
2018-01-11 12:50:00,20.05,20.08,20.05,20.08,114000.0,19.7835,19.8131,19.7835,19.8131,114000.0
2018-01-11 13:00:00,20.07,20.08,20.05,20.08,68288.0,19.8032,19.8131,19.7835,19.8131,68288.0
2018-01-11 13:10:00,20.08,20.1,20.06,20.07,38264.0,19.8131,19.8328,19.7933,19.8032,38264.0
2018-01-11 13:20:00,20.08,20.08,20.06,20.06,39492.0,19.8131,19.8131,19.7933,19.7933,39492.0
2018-01-11 13:30:00,20.07,20.07,20.04,20.05,52232.0,19.8032,19.8032,19.7736,19.7835,52232.0
2018-01-11 13:40:00,20.06,20.06,20.05,20.06,88200.0,19.7933,19.7933,19.7835,19.7933,88200.0
2018-01-11 13:50:00,20.06,20.06,20.04,20.04,13400.0,19.7933,19.7933,19.7736,19.7736,13400.0
2018-01-11 14:00:00,20.05,20.05,20.05,20.05,6400.0,19.7835,19.7835,19.7835,19.7835,6400.0
2018-01-11 14:10:00,20.05,20.06,20.04,20.06,52840.0,19.7835,19.7933,19.7736,19.7933,52840.0
2018-01-11 14:20:00,20.05,20.05,20.05,20.05,45672.0,19.7835,19.7835,19.7835,19.7835,45672.0
2018-01-11 14:30:00,20.05,20.06,20.05,20.05,126052.0,19.7835,19.7933,19.7835,19.7835,126052.0
2018-01-11 14:40:00,20.05,20.05,20.03,20.04,108624.0,19.7835,19.7835,19.7637,19.7736,108624.0
2018-01-11 14:50:00,20.04,20.05,20.03,20.04,28680.0,19.7736,19.7835,19.7637,19.7736,28680.0
2018-01-11 15:00:00,20.04,20.06,20.03,20.05,53888.0,19.7736,19.7933,19.7637,19.7835,53888.0
2018-01-11 15:10:00,20.05,20.07,20.05,20.07,61580.0,19.7835,19.8032,19.7835,19.8032,61580.0
2018-01-11 15:20:00,20.07,20.08,20.06,20.07,132904.0,19.8032,19.8131,19.7933,19.8032,132904.0
2018-01-11 15:30:00,20.07,20.08,20.05,20.08,112744.0,19.8032,19.8131,19.7835,19.8131,112744.0
2018-01-11 15:40:00,20.07,20.08,20.05,20.06,86592.0,19.8032,19.8131,19.7835,19.7933,86592.0
2018-01-11 15:50:00,20.06,20.11,20.06,20.11,567232.0,19.7933,19.8427,19.7933,19.8427,567232.0
2018-01-12 09:30:00,20.08,20.18,20.04,20.18,607408.0,19.8131,19.9117,19.7736,19.9117,607408.0
2018-01-12 09:40:00,20.18,20.18,20.14,20.16,368408.0,19.9117,19.9117,19.8723,19.892,368408.0
2018-01-12 09:50:00,20.16,20.17,20.13,20.17,146056.0,19.892,19.9019,19.8624,19.9019,146056.0
2018-01-12 10:00:00,20.19,20.21,20.17,20.2,134100.0,19.9216,19.9413,19.9019,19.9315,134100.0
2018-01-12 10:10:00,20.2,20.23,20.19,20.23,61748.0,19.9315,19.9611,19.9216,19.9611,61748.0
2018-01-12 10:20:00,20.23,20.26,20.22,20.26,312512.0,19.9611,19.9907,19.9512,19.9907,312512.0
2018-01-12 10:30:00,20.26,20.3,20.23,20.3,142196.0,19.9907,20.0301,19.9611,20.0301,142196.0
2018-01-12 10:40:00,20.3,20.34,20.29,20.33,161864.0,20.0301,20.0696,20.0203,20.0597,161864.0
2018-01-12 10:50:00,20.34,20.37,20.34,20.35,180508.0,20.0696,20.0992,20.0696,20.0795,180508.0
2018-01-12 11:00:00,20.35,20.38,20.34,20.36,108876.0,20.0795,20.1091,20.0696,20.0893,108876.0
2018-01-12 11:10:00,20.34,20.35,20.31,20.32,80196.0,20.0696,20.0795,20.04,20.0499,80196.0
2018-01-12 11:20:00,20.32,20.34,20.31,20.34,30120.0,20.0499,20.0696,20.04,20.0696,30120.0
2018-01-12 11:30:00,20.34,20.34,20.33,20.34,62880.0,20.0696,20.0696,20.0597,20.0696,62880.0
2018-01-12 11:40:00,20.35,20.36,20.34,20.36,103900.0,20.0795,20.0893,20.0696,20.0893,103900.0
2018-01-12 11:50:00,20.36,20.36,20.35,20.36,86000.0,20.0893,20.0893,20.0795,20.0893,86000.0
2018-01-12 12:00:00,20.36,20.37,20.34,20.34,50204.0,20.0893,20.0992,20.0696,20.0696,50204.0
2018-01-12 12:10:00,20.34,20.36,20.34,20.35,39900.0,20.0696,20.0893,20.0696,20.0795,39900.0
2018-01-12 12:20:00,20.35,20.36,20.35,20.35,89100.0,20.0795,20.0893,20.0795,20.0795,89100.0
2018-01-12 12:30:00,20.35,20.36,20.33,20.36,22172.0,20.0795,20.0893,20.0597,20.0893,22172.0
2018-01-12 12:40:00,20.36,20.39,20.36,20.38,43528.0,20.0893,20.1189,20.0893,20.1091,43528.0
2018-01-12 12:50:00,20.38,20.42,20.38,20.42,77340.0,20.1091,20.1485,20.1091,20.1485,77340.0
2018-01-12 13:00:00,20.42,20.42,20.41,20.41,49520.0,20.1485,20.1485,20.1387,20.1387,49520.0
2018-01-12 13:10:00,20.39,20.41,20.38,20.38,82156.0,20.1189,20.1387,20.1091,20.1091,82156.0
2018-01-12 13:20:00,20.39,20.39,20.39,20.39,12940.0,20.1189,20.1189,20.1189,20.1189,12940.0
2018-01-12 13:30:00,20.38,20.39,20.37,20.37,39600.0,20.1091,20.1189,20.0992,20.0992,39600.0
2018-01-12 13:40:00,20.38,20.4,20.37,20.4,68104.0,20.1091,20.1288,20.0992,20.1288,68104.0
2018-01-12 13:50:00,20.39,20.41,20.39,20.4,29540.0,20.1189,20.1387,20.1189,20.1288,29540.0
2018-01-12 14:00:00,20.4,20.4,20.39,20.4,145848.0,20.1288,20.1288,20.1189,20.1288,145848.0
2018-01-12 14:10:00,20.4,20.43,20.4,20.43,46192.0,20.1288,20.1584,20.1288,20.1584,46192.0
2018-01-12 14:20:00,20.43,20.43,20.41,20.43,44492.0,20.1584,20.1584,20.1387,20.1584,44492.0
2018-01-12 14:30:00,20.43,20.45,20.41,20.41,85764.0,20.1584,20.1781,20.1387,20.1387,85764.0
2018-01-12 14:40:00,20.41,20.41,20.39,20.4,41508.0,20.1387,20.1387,20.1189,20.1288,41508.0
2018-01-12 14:50:00,20.4,20.4,20.38,20.4,89068.0,20.1288,20.1288,20.1091,20.1288,89068.0
2018-01-12 15:00:00,20.4,20.42,20.4,20.4,93092.0,20.1288,20.1485,20.1288,20.1288,93092.0
2018-01-12 15:10:00,20.39,20.39,20.35,20.37,142212.0,20.1189,20.1189,20.0795,20.0992,142212.0
2018-01-12 15:20:00,20.37,20.4,20.37,20.39,89636.0,20.0992,20.1288,20.0992,20.1189,89636.0
2018-01-12 15:30:00,20.39,20.4,20.39,20.4,93340.0,20.1189,20.1288,20.1189,20.1288,93340.0
2018-01-12 15:40:00,20.41,20.43,20.39,20.43,205684.0,20.1387,20.1584,20.1189,20.1584,205684.0
2018-01-12 15:50:00,20.43,20.46,20.38,20.41,659792.0,20.1584,20.188,20.1091,20.1387,659792.0
2018-01-16 09:30:00,20.68,20.82,20.68,20.82,696944.0,20.4051,20.5432,20.4051,20.5432,696944.0
2018-01-16 09:40:00,20.82,20.9,20.82,20.87,1053144.0,20.5432,20.6222,20.5432,20.5926,1053144.0
2018-01-16 09:50:00,20.88,20.88,20.85,20.85,343160.0,20.6024,20.6024,20.5728,20.5728,343160.0
2018-01-16 10:00:00,20.85,20.85,20.78,20.83,250520.0,20.5728,20.5728,20.5038,20.5531,250520.0
2018-01-16 10:10:00,20.83,20.87,20.83,20.85,190036.0,20.5531,20.5926,20.5531,20.5728,190036.0
2018-01-16 10:20:00,20.86,20.86,20.77,20.8,255544.0,20.5827,20.5827,20.4939,20.5235,255544.0
2018-01-16 10:30:00,20.81,20.81,20.67,20.73,221300.0,20.5334,20.5334,20.3952,20.4544,221300.0
2018-01-16 10:40:00,20.73,20.79,20.73,20.79,96544.0,20.4544,20.5136,20.4544,20.5136,96544.0
2018-01-16 10:50:00,20.78,20.78,20.68,20.7,119388.0,20.5038,20.5038,20.4051,20.4248,119388.0
2018-01-16 11:00:00,20.7,20.72,20.63,20.63,216316.0,20.4248,20.4446,20.3558,20.3558,216316.0
2018-01-16 11:10:00,20.64,20.67,20.58,20.65,197248.0,20.3656,20.3952,20.3064,20.3755,197248.0
2018-01-16 11:20:00,20.65,20.68,20.62,20.68,140576.0,20.3755,20.4051,20.3459,20.4051,140576.0
2018-01-16 11:30:00,20.65,20.7,20.65,20.69,145116.0,20.3755,20.4248,20.3755,20.415,145116.0
2018-01-16 11:40:00,20.68,20.68,20.57,20.61,132824.0,20.4051,20.4051,20.2965,20.336,132824.0
2018-01-16 11:50:00,20.6,20.61,20.54,20.56,346104.0,20.3261,20.336,20.2669,20.2867,346104.0
2018-01-16 12:00:00,20.56,20.62,20.56,20.61,101376.0,20.2867,20.3459,20.2867,20.336,101376.0
2018-01-16 12:10:00,20.61,20.65,20.61,20.65,215960.0,20.336,20.3755,20.336,20.3755,215960.0
2018-01-16 12:20:00,20.65,20.65,20.57,20.58,84472.0,20.3755,20.3755,20.2965,20.3064,84472.0
2018-01-16 12:30:00,20.59,20.59,20.55,20.58,64204.0,20.3163,20.3163,20.2768,20.3064,64204.0
2018-01-16 12:40:00,20.58,20.58,20.52,20.57,70288.0,20.3064,20.3064,20.2472,20.2965,70288.0
2018-01-16 12:50:00,20.56,20.56,20.49,20.5,132308.0,20.2867,20.2867,20.2176,20.2275,132308.0
2018-01-16 13:00:00,20.52,20.52,20.46,20.51,174036.0,20.2472,20.2472,20.188,20.2373,174036.0
2018-01-16 13:10:00,20.51,20.55,20.51,20.53,259976.0,20.2373,20.2768,20.2373,20.2571,259976.0
2018-01-16 13:20:00,20.53,20.53,20.48,20.52,112860.0,20.2571,20.2571,20.2077,20.2472,112860.0
2018-01-16 13:30:00,20.52,20.53,20.49,20.5,35184.0,20.2472,20.2571,20.2176,20.2275,35184.0
2018-01-16 13:40:00,20.51,20.53,20.47,20.48,42372.0,20.2373,20.2571,20.1979,20.2077,42372.0
2018-01-16 13:50:00,20.48,20.48,20.41,20.41,280972.0,20.2077,20.2077,20.1387,20.1387,280972.0
2018-01-16 14:00:00,20.42,20.43,20.36,20.39,326924.0,20.1485,20.1584,20.0893,20.1189,326924.0
2018-01-16 14:10:00,20.38,20.41,20.32,20.34,309380.0,20.1091,20.1387,20.0499,20.0696,309380.0
2018-01-16 14:20:00,20.34,20.35,20.3,20.3,286784.0,20.0696,20.0795,20.0301,20.0301,286784.0
2018-01-16 14:30:00,20.3,20.34,20.28,20.28,216404.0,20.0301,20.0696,20.0104,20.0104,216404.0
2018-01-16 14:40:00,20.28,20.3,20.18,20.27,578888.0,20.0104,20.0301,19.9117,20.0005,578888.0
2018-01-16 14:50:00,20.28,20.32,20.27,20.28,268220.0,20.0104,20.0499,20.0005,20.0104,268220.0
2018-01-16 15:00:00,20.28,20.4,20.28,20.4,198820.0,20.0104,20.1288,20.0104,20.1288,198820.0
2018-01-16 15:10:00,20.39,20.4,20.31,20.32,151620.0,20.1189,20.1288,20.04,20.0499,151620.0
2018-01-16 15:20:00,20.35,20.4,20.31,20.39,149952.0,20.0795,20.1288,20.04,20.1189,149952.0
2018-01-16 15:30:00,20.39,20.41,20.36,20.37,180332.0,20.1189,20.1387,20.0893,20.0992,180332.0
2018-01-16 15:40:00,20.36,20.38,20.33,20.38,206616.0,20.0893,20.1091,20.0597,20.1091,206616.0
2018-01-16 15:50:00,20.38,20.38,20.28,20.3,393704.0,20.1091,20.1091,20.0104,20.0301,393704.0
2018-01-17 09:30:00,20.49,20.49,20.36,20.42,870976.0,20.2176,20.2176,20.0893,20.1485,870976.0
2018-01-17 09:40:00,20.41,20.41,20.3,20.35,462452.0,20.1387,20.1387,20.0301,20.0795,462452.0
2018-01-17 09:50:00,20.36,20.41,20.32,20.36,238428.0,20.0893,20.1387,20.0499,20.0893,238428.0
2018-01-17 10:00:00,20.36,20.43,20.36,20.43,268444.0,20.0893,20.1584,20.0893,20.1584,268444.0
2018-01-17 10:10:00,20.44,20.46,20.42,20.43,229828.0,20.1683,20.188,20.1485,20.1584,229828.0
2018-01-17 10:20:00,20.43,20.45,20.33,20.35,154048.0,20.1584,20.1781,20.0597,20.0795,154048.0
2018-01-17 10:30:00,20.36,20.42,20.35,20.39,104920.0,20.0893,20.1485,20.0795,20.1189,104920.0
2018-01-17 10:40:00,20.39,20.43,20.36,20.43,80952.0,20.1189,20.1584,20.0893,20.1584,80952.0
2018-01-17 10:50:00,20.43,20.44,20.41,20.43,29812.0,20.1584,20.1683,20.1387,20.1584,29812.0
2018-01-17 11:00:00,20.43,20.48,20.41,20.48,43428.0,20.1584,20.2077,20.1387,20.2077,43428.0
2018-01-17 11:10:00,20.48,20.55,20.47,20.54,211952.0,20.2077,20.2768,20.1979,20.2669,211952.0
2018-01-17 11:20:00,20.54,20.55,20.49,20.5,98692.0,20.2669,20.2768,20.2176,20.2275,98692.0
2018-01-17 11:30:00,20.5,20.52,20.47,20.47,95312.0,20.2275,20.2472,20.1979,20.1979,95312.0
2018-01-17 11:40:00,20.48,20.48,20.47,20.47,90172.0,20.2077,20.2077,20.1979,20.1979,90172.0
2018-01-17 11:50:00,20.47,20.49,20.46,20.49,109668.0,20.1979,20.2176,20.188,20.2176,109668.0
2018-01-17 12:00:00,20.5,20.5,20.49,20.5,38588.0,20.2275,20.2275,20.2176,20.2275,38588.0
2018-01-17 12:10:00,20.49,20.5,20.47,20.5,58044.0,20.2176,20.2275,20.1979,20.2275,58044.0
2018-01-17 12:20:00,20.49,20.53,20.48,20.51,60180.0,20.2176,20.2571,20.2077,20.2373,60180.0
2018-01-17 12:30:00,20.52,20.58,20.51,20.57,131532.0,20.2472,20.3064,20.2373,20.2965,131532.0
2018-01-17 12:40:00,20.57,20.57,20.55,20.56,78860.0,20.2965,20.2965,20.2768,20.2867,78860.0
2018-01-17 12:50:00,20.57,20.6,20.56,20.6,150496.0,20.2965,20.3261,20.2867,20.3261,150496.0
2018-01-17 13:00:00,20.6,20.64,20.59,20.6,110920.0,20.3261,20.3656,20.3163,20.3261,110920.0
2018-01-17 13:10:00,20.59,20.62,20.59,20.61,55168.0,20.3163,20.3459,20.3163,20.336,55168.0
2018-01-17 13:20:00,20.61,20.66,20.61,20.65,127380.0,20.336,20.3854,20.336,20.3755,127380.0
2018-01-17 13:30:00,20.66,20.67,20.64,20.67,40212.0,20.3854,20.3952,20.3656,20.3952,40212.0
2018-01-17 13:40:00,20.67,20.68,20.64,20.64,95384.0,20.3952,20.4051,20.3656,20.3656,95384.0
2018-01-17 13:50:00,20.63,20.65,20.62,20.62,44832.0,20.3558,20.3755,20.3459,20.3459,44832.0
2018-01-17 14:00:00,20.62,20.7,20.62,20.68,173664.0,20.3459,20.4248,20.3459,20.4051,173664.0
2018-01-17 14:10:00,20.68,20.7,20.67,20.7,49664.0,20.4051,20.4248,20.3952,20.4248,49664.0
2018-01-17 14:20:00,20.71,20.71,20.68,20.68,90952.0,20.4347,20.4347,20.4051,20.4051,90952.0
2018-01-17 14:30:00,20.68,20.72,20.68,20.72,78404.0,20.4051,20.4446,20.4051,20.4446,78404.0
2018-01-17 14:40:00,20.72,20.74,20.69,20.74,72484.0,20.4446,20.4643,20.415,20.4643,72484.0
2018-01-17 14:50:00,20.73,20.75,20.73,20.74,84088.0,20.4544,20.4742,20.4544,20.4643,84088.0
2018-01-17 15:00:00,20.75,20.8,20.74,20.79,75124.0,20.4742,20.5235,20.4643,20.5136,75124.0
2018-01-17 15:10:00,20.8,20.8,20.77,20.78,74664.0,20.5235,20.5235,20.4939,20.5038,74664.0
2018-01-17 15:20:00,20.77,20.77,20.71,20.71,130152.0,20.4939,20.4939,20.4347,20.4347,130152.0
2018-01-17 15:30:00,20.72,20.76,20.71,20.76,40728.0,20.4446,20.484,20.4347,20.484,40728.0
2018-01-17 15:40:00,20.76,20.78,20.74,20.76,300824.0,20.484,20.5038,20.4643,20.484,300824.0
2018-01-17 15:50:00,20.77,20.78,20.7,20.73,426576.0,20.4939,20.5038,20.4248,20.4544,426576.0
2018-01-18 09:30:00,20.67,20.76,20.65,20.73,361416.0,20.3952,20.484,20.3755,20.4544,361416.0
2018-01-18 09:40:00,20.74,20.74,20.68,20.72,237984.0,20.4643,20.4643,20.4051,20.4446,237984.0
2018-01-18 09:50:00,20.72,20.74,20.67,20.71,133520.0,20.4446,20.4643,20.3952,20.4347,133520.0
2018-01-18 10:00:00,20.71,20.71,20.6,20.6,242136.0,20.4347,20.4347,20.3261,20.3261,242136.0
2018-01-18 10:10:00,20.6,20.64,20.57,20.64,279776.0,20.3261,20.3656,20.2965,20.3656,279776.0
2018-01-18 10:20:00,20.64,20.66,20.59,20.65,230944.0,20.3656,20.3854,20.3163,20.3755,230944.0
2018-01-18 10:30:00,20.65,20.7,20.64,20.7,126728.0,20.3755,20.4248,20.3656,20.4248,126728.0
2018-01-18 10:40:00,20.69,20.73,20.68,20.7,86340.0,20.415,20.4544,20.4051,20.4248,86340.0
2018-01-18 10:50:00,20.7,20.73,20.68,20.68,107744.0,20.4248,20.4544,20.4051,20.4051,107744.0
2018-01-18 11:00:00,20.67,20.71,20.65,20.7,172176.0,20.3952,20.4347,20.3755,20.4248,172176.0
2018-01-18 11:10:00,20.7,20.76,20.7,20.76,181308.0,20.4248,20.484,20.4248,20.484,181308.0
2018-01-18 11:20:00,20.76,20.77,20.68,20.71,261872.0,20.484,20.4939,20.4051,20.4347,261872.0
2018-01-18 11:30:00,20.71,20.73,20.68,20.69,89508.0,20.4347,20.4544,20.4051,20.415,89508.0
2018-01-18 11:40:00,20.67,20.69,20.63,20.66,142732.0,20.3952,20.415,20.3558,20.3854,142732.0
2018-01-18 11:50:00,20.65,20.69,20.65,20.69,21620.0,20.3755,20.415,20.3755,20.415,21620.0
2018-01-18 12:00:00,20.68,20.73,20.68,20.73,35084.0,20.4051,20.4544,20.4051,20.4544,35084.0
2018-01-18 12:10:00,20.72,20.76,20.72,20.75,55752.0,20.4446,20.484,20.4446,20.4742,55752.0
2018-01-18 12:20:00,20.75,20.76,20.74,20.76,19020.0,20.4742,20.484,20.4643,20.484,19020.0
2018-01-18 12:30:00,20.77,20.79,20.75,20.78,77192.0,20.4939,20.5136,20.4742,20.5038,77192.0
2018-01-18 12:40:00,20.79,20.79,20.77,20.78,27480.0,20.5136,20.5136,20.4939,20.5038,27480.0
2018-01-18 12:50:00,20.78,20.78,20.76,20.76,64192.0,20.5038,20.5038,20.484,20.484,64192.0
2018-01-18 13:00:00,20.77,20.77,20.72,20.76,74256.0,20.4939,20.4939,20.4446,20.484,74256.0
2018-01-18 13:10:00,20.76,20.78,20.75,20.75,35128.0,20.484,20.5038,20.4742,20.4742,35128.0
2018-01-18 13:20:00,20.75,20.75,20.73,20.75,22960.0,20.4742,20.4742,20.4544,20.4742,22960.0
2018-01-18 13:30:00,20.75,20.76,20.74,20.75,63668.0,20.4742,20.484,20.4643,20.4742,63668.0
2018-01-18 13:40:00,20.75,20.78,20.75,20.78,32756.0,20.4742,20.5038,20.4742,20.5038,32756.0
2018-01-18 13:50:00,20.77,20.8,20.75,20.79,189680.0,20.4939,20.5235,20.4742,20.5136,189680.0
2018-01-18 14:00:00,20.78,20.81,20.78,20.8,144728.0,20.5038,20.5334,20.5038,20.5235,144728.0
2018-01-18 14:10:00,20.8,20.81,20.79,20.8,74208.0,20.5235,20.5334,20.5136,20.5235,74208.0
2018-01-18 14:20:00,20.8,20.83,20.79,20.82,102200.0,20.5235,20.5531,20.5136,20.5432,102200.0
2018-01-18 14:30:00,20.82,20.84,20.81,20.82,142828.0,20.5432,20.563,20.5334,20.5432,142828.0
2018-01-18 14:40:00,20.81,20.82,20.79,20.79,111552.0,20.5334,20.5432,20.5136,20.5136,111552.0
2018-01-18 14:50:00,20.8,20.81,20.8,20.81,19008.0,20.5235,20.5334,20.5235,20.5334,19008.0
2018-01-18 15:00:00,20.79,20.8,20.78,20.8,65200.0,20.5136,20.5235,20.5038,20.5235,65200.0
2018-01-18 15:10:00,20.8,20.81,20.78,20.81,21900.0,20.5235,20.5334,20.5038,20.5334,21900.0
2018-01-18 15:20:00,20.81,20.81,20.75,20.75,130268.0,20.5334,20.5334,20.4742,20.4742,130268.0
2018-01-18 15:30:00,20.75,20.75,20.69,20.71,107400.0,20.4742,20.4742,20.415,20.4347,107400.0
2018-01-18 15:40:00,20.72,20.74,20.72,20.73,66896.0,20.4446,20.4643,20.4446,20.4544,66896.0
2018-01-18 15:50:00,20.74,20.76,20.72,20.74,350116.0,20.4643,20.484,20.4446,20.4643,350116.0
2018-01-19 09:30:00,20.87,20.92,20.83,20.92,309700.0,20.5926,20.6419,20.5531,20.6419,309700.0
2018-01-19 09:40:00,20.92,20.93,20.88,20.89,217244.0,20.6419,20.6518,20.6024,20.6123,217244.0
2018-01-19 09:50:00,20.88,20.88,20.78,20.79,280068.0,20.6024,20.6024,20.5038,20.5136,280068.0
2018-01-19 10:00:00,20.8,20.8,20.7,20.75,399648.0,20.5235,20.5235,20.4248,20.4742,399648.0
2018-01-19 10:10:00,20.75,20.78,20.72,20.73,307984.0,20.4742,20.5038,20.4446,20.4544,307984.0
2018-01-19 10:20:00,20.74,20.8,20.71,20.79,131540.0,20.4643,20.5235,20.4347,20.5136,131540.0
2018-01-19 10:30:00,20.8,20.8,20.74,20.79,199628.0,20.5235,20.5235,20.4643,20.5136,199628.0
2018-01-19 10:40:00,20.79,20.81,20.74,20.75,153784.0,20.5136,20.5334,20.4643,20.4742,153784.0
2018-01-19 10:50:00,20.73,20.74,20.68,20.72,72772.0,20.4544,20.4643,20.4051,20.4446,72772.0
2018-01-19 11:00:00,20.71,20.72,20.67,20.7,124816.0,20.4347,20.4446,20.3952,20.4248,124816.0
2018-01-19 11:10:00,20.71,20.75,20.71,20.75,80412.0,20.4347,20.4742,20.4347,20.4742,80412.0
2018-01-19 11:20:00,20.75,20.8,20.75,20.79,57784.0,20.4742,20.5235,20.4742,20.5136,57784.0
2018-01-19 11:30:00,20.79,20.8,20.78,20.78,135644.0,20.5136,20.5235,20.5038,20.5038,135644.0
2018-01-19 11:40:00,20.78,20.81,20.78,20.78,61616.0,20.5038,20.5334,20.5038,20.5038,61616.0
2018-01-19 11:50:00,20.77,20.78,20.73,20.75,116676.0,20.4939,20.5038,20.4544,20.4742,116676.0
2018-01-19 12:00:00,20.75,20.78,20.75,20.78,104400.0,20.4742,20.5038,20.4742,20.5038,104400.0
2018-01-19 12:10:00,20.78,20.78,20.75,20.78,123444.0,20.5038,20.5038,20.4742,20.5038,123444.0
2018-01-19 12:20:00,20.78,20.79,20.77,20.79,15312.0,20.5038,20.5136,20.4939,20.5136,15312.0
2018-01-19 12:30:00,20.79,20.82,20.78,20.81,36152.0,20.5136,20.5432,20.5038,20.5334,36152.0
2018-01-19 12:40:00,20.81,20.83,20.8,20.83,107564.0,20.5334,20.5531,20.5235,20.5531,107564.0
2018-01-19 12:50:00,20.83,20.83,20.79,20.8,77448.0,20.5531,20.5531,20.5136,20.5235,77448.0
2018-01-19 13:00:00,20.81,20.82,20.79,20.79,37360.0,20.5334,20.5432,20.5136,20.5136,37360.0
2018-01-19 13:10:00,20.78,20.8,20.78,20.8,9520.0,20.5038,20.5235,20.5038,20.5235,9520.0
2018-01-19 13:20:00,20.79,20.79,20.78,20.78,65920.0,20.5136,20.5136,20.5038,20.5038,65920.0
2018-01-19 13:30:00,20.79,20.8,20.79,20.79,9600.0,20.5136,20.5235,20.5136,20.5136,9600.0
2018-01-19 13:40:00,20.77,20.82,20.77,20.8,67520.0,20.4939,20.5432,20.4939,20.5235,67520.0
2018-01-19 13:50:00,20.79,20.79,20.79,20.79,1200.0,20.5136,20.5136,20.5136,20.5136,1200.0
2018-01-19 14:00:00,20.8,20.83,20.8,20.83,67356.0,20.5235,20.5531,20.5235,20.5531,67356.0
2018-01-19 14:10:00,20.83,20.85,20.82,20.85,108940.0,20.5531,20.5728,20.5432,20.5728,108940.0
2018-01-19 14:20:00,20.85,20.86,20.83,20.84,67540.0,20.5728,20.5827,20.5531,20.563,67540.0
2018-01-19 14:30:00,20.84,20.87,20.84,20.85,85556.0,20.563,20.5926,20.563,20.5728,85556.0
2018-01-19 14:40:00,20.86,20.86,20.84,20.84,66568.0,20.5827,20.5827,20.563,20.563,66568.0
2018-01-19 14:50:00,20.85,20.86,20.84,20.84,103596.0,20.5728,20.5827,20.563,20.563,103596.0
2018-01-19 15:00:00,20.84,20.85,20.82,20.84,64848.0,20.563,20.5728,20.5432,20.563,64848.0
2018-01-19 15:10:00,20.85,20.86,20.85,20.85,19068.0,20.5728,20.5827,20.5728,20.5728,19068.0
2018-01-19 15:20:00,20.86,20.88,20.85,20.88,157564.0,20.5827,20.6024,20.5728,20.6024,157564.0
2018-01-19 15:30:00,20.88,20.88,20.84,20.84,136408.0,20.6024,20.6024,20.563,20.563,136408.0
2018-01-19 15:40:00,20.83,20.85,20.82,20.83,109772.0,20.5531,20.5728,20.5432,20.5531,109772.0
2018-01-19 15:50:00,20.84,20.87,20.83,20.87,329912.0,20.563,20.5926,20.5531,20.5926,329912.0
2018-01-22 09:30:00,20.84,20.88,20.81,20.84,402456.0,20.563,20.6024,20.5334,20.563,402456.0
2018-01-22 09:40:00,20.84,20.91,20.83,20.9,361424.0,20.563,20.632,20.5531,20.6222,361424.0
2018-01-22 09:50:00,20.91,20.95,20.9,20.93,115568.0,20.632,20.6715,20.6222,20.6518,115568.0
2018-01-22 10:00:00,20.93,20.99,20.91,20.98,197588.0,20.6518,20.711,20.632,20.7011,197588.0
2018-01-22 10:10:00,20.98,21.09,20.98,21.07,182156.0,20.7011,20.8096,20.7011,20.7899,182156.0
2018-01-22 10:20:00,21.07,21.09,21.05,21.07,103724.0,20.7899,20.8096,20.7702,20.7899,103724.0
2018-01-22 10:30:00,21.08,21.13,21.06,21.11,224696.0,20.7998,20.8491,20.78,20.8294,224696.0
2018-01-22 10:40:00,21.11,21.12,21.1,21.12,89032.0,20.8294,20.8392,20.8195,20.8392,89032.0
2018-01-22 10:50:00,21.12,21.12,21.08,21.08,97432.0,20.8392,20.8392,20.7998,20.7998,97432.0
2018-01-22 11:00:00,21.07,21.12,21.06,21.11,85640.0,20.7899,20.8392,20.78,20.8294,85640.0
2018-01-22 11:10:00,21.1,21.11,21.07,21.1,18588.0,20.8195,20.8294,20.7899,20.8195,18588.0
2018-01-22 11:20:00,21.1,21.11,21.09,21.09,74440.0,20.8195,20.8294,20.8096,20.8096,74440.0
2018-01-22 11:30:00,21.08,21.11,21.07,21.11,52072.0,20.7998,20.8294,20.7899,20.8294,52072.0
2018-01-22 11:40:00,21.1,21.11,21.09,21.11,97072.0,20.8195,20.8294,20.8096,20.8294,97072.0
2018-01-22 11:50:00,21.11,21.16,21.1,21.16,69960.0,20.8294,20.8787,20.8195,20.8787,69960.0
2018-01-22 12:00:00,21.15,21.2,21.14,21.18,196340.0,20.8688,20.9182,20.859,20.8984,196340.0
2018-01-22 12:10:00,21.17,21.18,21.17,21.18,50984.0,20.8886,20.8984,20.8886,20.8984,50984.0
2018-01-22 12:20:00,21.18,21.2,21.18,21.2,63436.0,20.8984,20.9182,20.8984,20.9182,63436.0
2018-01-22 12:30:00,21.2,21.21,21.19,21.19,69560.0,20.9182,20.928,20.9083,20.9083,69560.0
2018-01-22 12:40:00,21.19,21.2,21.19,21.2,41436.0,20.9083,20.9182,20.9083,20.9182,41436.0
2018-01-22 12:50:00,21.21,21.22,21.19,21.19,70816.0,20.928,20.9379,20.9083,20.9083,70816.0
2018-01-22 13:00:00,21.19,21.2,21.18,21.19,130372.0,20.9083,20.9182,20.8984,20.9083,130372.0
2018-01-22 13:10:00,21.19,21.21,21.19,21.21,60628.0,20.9083,20.928,20.9083,20.928,60628.0
2018-01-22 13:20:00,21.21,21.21,21.19,21.19,117872.0,20.928,20.928,20.9083,20.9083,117872.0
2018-01-22 13:30:00,21.19,21.21,21.18,21.2,65964.0,20.9083,20.928,20.8984,20.9182,65964.0
2018-01-22 13:40:00,21.2,21.22,21.2,21.21,47772.0,20.9182,20.9379,20.9182,20.928,47772.0
2018-01-22 13:50:00,21.21,21.22,21.19,21.2,26116.0,20.928,20.9379,20.9083,20.9182,26116.0
2018-01-22 14:00:00,21.2,21.21,21.18,21.18,63940.0,20.9182,20.928,20.8984,20.8984,63940.0
2018-01-22 14:10:00,21.18,21.19,21.17,21.18,59364.0,20.8984,20.9083,20.8886,20.8984,59364.0
2018-01-22 14:20:00,21.18,21.18,21.14,21.17,69376.0,20.8984,20.8984,20.859,20.8886,69376.0
2018-01-22 14:30:00,21.16,21.18,21.16,21.18,36400.0,20.8787,20.8984,20.8787,20.8984,36400.0
2018-01-22 14:40:00,21.17,21.2,21.17,21.19,97828.0,20.8886,20.9182,20.8886,20.9083,97828.0
2018-01-22 14:50:00,21.19,21.19,21.16,21.17,17252.0,20.9083,20.9083,20.8787,20.8886,17252.0
2018-01-22 15:00:00,21.17,21.19,21.17,21.18,50144.0,20.8886,20.9083,20.8886,20.8984,50144.0
2018-01-22 15:10:00,21.18,21.2,21.18,21.18,82836.0,20.8984,20.9182,20.8984,20.8984,82836.0
2018-01-22 15:20:00,21.19,21.21,21.19,21.21,55400.0,20.9083,20.928,20.9083,20.928,55400.0
2018-01-22 15:30:00,21.2,21.21,21.18,21.2,168336.0,20.9182,20.928,20.8984,20.9182,168336.0
2018-01-22 15:40:00,21.2,21.27,21.2,21.27,180852.0,20.9182,20.9872,20.9182,20.9872,180852.0
2018-01-22 15:50:00,21.28,21.31,21.26,21.31,405616.0,20.9971,21.0267,20.9774,21.0267,405616.0
2018-01-23 09:30:00,21.45,21.48,21.43,21.48,453912.0,21.1648,21.1945,21.1451,21.1945,453912.0
2018-01-23 09:40:00,21.48,21.58,21.47,21.56,183284.0,21.1945,21.2931,21.1846,21.2734,183284.0
2018-01-23 09:50:00,21.57,21.59,21.44,21.48,549980.0,21.2833,21.303,21.155,21.1945,549980.0
2018-01-23 10:00:00,21.49,21.53,21.47,21.51,165936.0,21.2043,21.2438,21.1846,21.2241,165936.0
2018-01-23 10:10:00,21.54,21.61,21.54,21.6,103312.0,21.2537,21.3227,21.2537,21.3129,103312.0
2018-01-23 10:20:00,21.59,21.61,21.53,21.6,157872.0,21.303,21.3227,21.2438,21.3129,157872.0
2018-01-23 10:30:00,21.59,21.64,21.59,21.63,124244.0,21.303,21.3523,21.303,21.3425,124244.0
2018-01-23 10:40:00,21.63,21.66,21.62,21.64,149372.0,21.3425,21.3721,21.3326,21.3523,149372.0
2018-01-23 10:50:00,21.63,21.67,21.63,21.66,163092.0,21.3425,21.3819,21.3425,21.3721,163092.0
2018-01-23 11:00:00,21.66,21.69,21.64,21.65,248176.0,21.3721,21.4017,21.3523,21.3622,248176.0
2018-01-23 11:10:00,21.65,21.67,21.63,21.64,58652.0,21.3622,21.3819,21.3425,21.3523,58652.0
2018-01-23 11:20:00,21.64,21.66,21.63,21.65,79200.0,21.3523,21.3721,21.3425,21.3622,79200.0
2018-01-23 11:30:00,21.64,21.66,21.63,21.64,29804.0,21.3523,21.3721,21.3425,21.3523,29804.0
2018-01-23 11:40:00,21.64,21.64,21.61,21.61,62332.0,21.3523,21.3523,21.3227,21.3227,62332.0
2018-01-23 11:50:00,21.61,21.62,21.59,21.59,117468.0,21.3227,21.3326,21.303,21.303,117468.0
2018-01-23 12:00:00,21.6,21.63,21.59,21.59,88256.0,21.3129,21.3425,21.303,21.303,88256.0
2018-01-23 12:10:00,21.59,21.63,21.58,21.61,105828.0,21.303,21.3425,21.2931,21.3227,105828.0
2018-01-23 12:20:00,21.62,21.65,21.62,21.64,83956.0,21.3326,21.3622,21.3326,21.3523,83956.0
2018-01-23 12:30:00,21.63,21.65,21.63,21.64,50060.0,21.3425,21.3622,21.3425,21.3523,50060.0
2018-01-23 12:40:00,21.63,21.64,21.61,21.63,52888.0,21.3425,21.3523,21.3227,21.3425,52888.0
2018-01-23 12:50:00,21.61,21.61,21.59,21.61,77872.0,21.3227,21.3227,21.303,21.3227,77872.0
2018-01-23 13:00:00,21.6,21.64,21.59,21.63,83912.0,21.3129,21.3523,21.303,21.3425,83912.0
2018-01-23 13:10:00,21.62,21.63,21.59,21.59,72468.0,21.3326,21.3425,21.303,21.303,72468.0
2018-01-23 13:20:00,21.59,21.63,21.59,21.63,39964.0,21.303,21.3425,21.303,21.3425,39964.0
2018-01-23 13:30:00,21.62,21.66,21.62,21.66,52220.0,21.3326,21.3721,21.3326,21.3721,52220.0
2018-01-23 13:40:00,21.66,21.68,21.65,21.68,124200.0,21.3721,21.3918,21.3622,21.3918,124200.0
2018-01-23 13:50:00,21.68,21.68,21.66,21.68,50020.0,21.3918,21.3918,21.3721,21.3918,50020.0
2018-01-23 14:00:00,21.68,21.68,21.65,21.67,64460.0,21.3918,21.3918,21.3622,21.3819,64460.0
2018-01-23 14:10:00,21.67,21.67,21.56,21.57,173568.0,21.3819,21.3819,21.2734,21.2833,173568.0
2018-01-23 14:20:00,21.57,21.6,21.53,21.6,149796.0,21.2833,21.3129,21.2438,21.3129,149796.0
2018-01-23 14:30:00,21.59,21.64,21.58,21.64,82816.0,21.303,21.3523,21.2931,21.3523,82816.0
2018-01-23 14:40:00,21.64,21.65,21.64,21.64,28984.0,21.3523,21.3622,21.3523,21.3523,28984.0
2018-01-23 14:50:00,21.65,21.66,21.62,21.62,93032.0,21.3622,21.3721,21.3326,21.3326,93032.0
2018-01-23 15:00:00,21.63,21.64,21.6,21.63,154348.0,21.3425,21.3523,21.3129,21.3425,154348.0
2018-01-23 15:10:00,21.65,21.66,21.6,21.62,122832.0,21.3622,21.3721,21.3129,21.3326,122832.0
2018-01-23 15:20:00,21.63,21.66,21.63,21.66,127244.0,21.3425,21.3721,21.3425,21.3721,127244.0
2018-01-23 15:30:00,21.66,21.66,21.64,21.66,59188.0,21.3721,21.3721,21.3523,21.3721,59188.0
2018-01-23 15:40:00,21.66,21.71,21.66,21.71,135436.0,21.3721,21.4214,21.3721,21.4214,135436.0
2018-01-23 15:50:00,21.7,21.7,21.65,21.67,310268.0,21.4115,21.4115,21.3622,21.3819,310268.0
2018-01-24 09:30:00,21.75,21.78,21.65,21.66,633000.0,21.4609,21.4905,21.3622,21.3721,633000.0
2018-01-24 09:40:00,21.66,21.73,21.63,21.66,364468.0,21.3721,21.4411,21.3425,21.3721,364468.0
2018-01-24 09:50:00,21.64,21.73,21.61,21.72,324028.0,21.3523,21.4411,21.3227,21.4313,324028.0
2018-01-24 10:00:00,21.73,21.78,21.71,21.75,291380.0,21.4411,21.4905,21.4214,21.4609,291380.0
2018-01-24 10:10:00,21.75,21.82,21.74,21.76,203660.0,21.4609,21.5299,21.451,21.4707,203660.0
2018-01-24 10:20:00,21.76,21.8,21.75,21.8,110632.0,21.4707,21.5102,21.4609,21.5102,110632.0
2018-01-24 10:30:00,21.8,21.85,21.8,21.81,175080.0,21.5102,21.5595,21.5102,21.5201,175080.0
2018-01-24 10:40:00,21.81,21.82,21.77,21.78,173660.0,21.5201,21.5299,21.4806,21.4905,173660.0
2018-01-24 10:50:00,21.78,21.78,21.69,21.72,129956.0,21.4905,21.4905,21.4017,21.4313,129956.0
2018-01-24 11:00:00,21.72,21.74,21.68,21.68,165864.0,21.4313,21.451,21.3918,21.3918,165864.0
2018-01-24 11:10:00,21.68,21.68,21.48,21.56,539916.0,21.3918,21.3918,21.1945,21.2734,539916.0
2018-01-24 11:20:00,21.57,21.6,21.51,21.52,227880.0,21.2833,21.3129,21.2241,21.2339,227880.0
2018-01-24 11:30:00,21.51,21.51,21.3,21.37,1012692.0,21.2241,21.2241,21.0168,21.0859,1012692.0
2018-01-24 11:40:00,21.38,21.47,21.38,21.41,226520.0,21.0958,21.1846,21.0958,21.1254,226520.0
2018-01-24 11:50:00,21.41,21.51,21.4,21.45,302516.0,21.1254,21.2241,21.1155,21.1648,302516.0
2018-01-24 12:00:00,21.46,21.46,21.37,21.42,368328.0,21.1747,21.1747,21.0859,21.1352,368328.0
2018-01-24 12:10:00,21.41,21.48,21.41,21.46,175108.0,21.1254,21.1945,21.1254,21.1747,175108.0
2018-01-24 12:20:00,21.46,21.46,21.35,21.39,198392.0,21.1747,21.1747,21.0662,21.1056,198392.0
2018-01-24 12:30:00,21.38,21.4,21.32,21.33,222072.0,21.0958,21.1155,21.0366,21.0464,222072.0
2018-01-24 12:40:00,21.31,21.35,21.26,21.33,257844.0,21.0267,21.0662,20.9774,21.0464,257844.0
2018-01-24 12:50:00,21.32,21.37,21.29,21.34,191516.0,21.0366,21.0859,21.007,21.0563,191516.0
2018-01-24 13:00:00,21.34,21.35,21.21,21.23,432648.0,21.0563,21.0662,20.928,20.9478,432648.0
2018-01-24 13:10:00,21.2,21.23,21.15,21.19,601796.0,20.9182,20.9478,20.8688,20.9083,601796.0
2018-01-24 13:20:00,21.16,21.32,21.14,21.31,369804.0,20.8787,21.0366,20.859,21.0267,369804.0
2018-01-24 13:30:00,21.31,21.4,21.31,21.37,671692.0,21.0267,21.1155,21.0267,21.0859,671692.0
2018-01-24 13:40:00,21.36,21.44,21.34,21.44,211756.0,21.076,21.155,21.0563,21.155,211756.0
2018-01-24 13:50:00,21.45,21.48,21.39,21.4,246516.0,21.1648,21.1945,21.1056,21.1155,246516.0
2018-01-24 14:00:00,21.41,21.45,21.39,21.42,121112.0,21.1254,21.1648,21.1056,21.1352,121112.0
2018-01-24 14:10:00,21.43,21.49,21.42,21.49,38200.0,21.1451,21.2043,21.1352,21.2043,38200.0
2018-01-24 14:20:00,21.49,21.52,21.47,21.52,290908.0,21.2043,21.2339,21.1846,21.2339,290908.0
2018-01-24 14:30:00,21.51,21.51,21.46,21.49,164780.0,21.2241,21.2241,21.1747,21.2043,164780.0
2018-01-24 14:40:00,21.49,21.57,21.48,21.54,199824.0,21.2043,21.2833,21.1945,21.2537,199824.0
2018-01-24 14:50:00,21.54,21.54,21.49,21.49,82736.0,21.2537,21.2537,21.2043,21.2043,82736.0
2018-01-24 15:00:00,21.48,21.51,21.42,21.47,121364.0,21.1945,21.2241,21.1352,21.1846,121364.0
2018-01-24 15:10:00,21.45,21.46,21.35,21.38,297504.0,21.1648,21.1747,21.0662,21.0958,297504.0
2018-01-24 15:20:00,21.39,21.42,21.37,21.41,70200.0,21.1056,21.1352,21.0859,21.1254,70200.0
2018-01-24 15:30:00,21.41,21.42,21.36,21.39,81900.0,21.1254,21.1352,21.076,21.1056,81900.0
2018-01-24 15:40:00,21.37,21.48,21.36,21.45,202240.0,21.0859,21.1945,21.076,21.1648,202240.0
2018-01-24 15:50:00,21.43,21.44,21.38,21.4,387136.0,21.1451,21.155,21.0958,21.1155,387136.0
2018-01-25 09:30:00,21.66,21.68,21.56,21.58,460004.0,21.3721,21.3918,21.2734,21.2931,460004.0
2018-01-25 09:40:00,21.56,21.64,21.55,21.6,282276.0,21.2734,21.3523,21.2635,21.3129,282276.0
2018-01-25 09:50:00,21.6,21.6,21.32,21.36,399532.0,21.3129,21.3129,21.0366,21.076,399532.0
2018-01-25 10:00:00,21.36,21.46,21.33,21.38,440992.0,21.076,21.1747,21.0464,21.0958,440992.0
2018-01-25 10:10:00,21.36,21.43,21.34,21.43,148800.0,21.076,21.1451,21.0563,21.1451,148800.0
2018-01-25 10:20:00,21.43,21.46,21.35,21.38,197404.0,21.1451,21.1747,21.0662,21.0958,197404.0
2018-01-25 10:30:00,21.39,21.5,21.38,21.44,185832.0,21.1056,21.2142,21.0958,21.155,185832.0
2018-01-25 10:40:00,21.44,21.46,21.36,21.43,119768.0,21.155,21.1747,21.076,21.1451,119768.0
2018-01-25 10:50:00,21.42,21.49,21.42,21.48,69200.0,21.1352,21.2043,21.1352,21.1945,69200.0
2018-01-25 11:00:00,21.47,21.52,21.45,21.5,162628.0,21.1846,21.2339,21.1648,21.2142,162628.0
2018-01-25 11:10:00,21.5,21.54,21.48,21.49,179904.0,21.2142,21.2537,21.1945,21.2043,179904.0
2018-01-25 11:20:00,21.49,21.54,21.46,21.53,109380.0,21.2043,21.2537,21.1747,21.2438,109380.0
2018-01-25 11:30:00,21.54,21.56,21.51,21.55,70012.0,21.2537,21.2734,21.2241,21.2635,70012.0
2018-01-25 11:40:00,21.54,21.58,21.54,21.56,134600.0,21.2537,21.2931,21.2537,21.2734,134600.0
2018-01-25 11:50:00,21.57,21.61,21.56,21.6,177500.0,21.2833,21.3227,21.2734,21.3129,177500.0
2018-01-25 12:00:00,21.6,21.63,21.59,21.61,118968.0,21.3129,21.3425,21.303,21.3227,118968.0
2018-01-25 12:10:00,21.61,21.63,21.6,21.62,107084.0,21.3227,21.3425,21.3129,21.3326,107084.0
2018-01-25 12:20:00,21.62,21.62,21.54,21.55,67288.0,21.3326,21.3326,21.2537,21.2635,67288.0
2018-01-25 12:30:00,21.56,21.57,21.54,21.54,55652.0,21.2734,21.2833,21.2537,21.2537,55652.0
2018-01-25 12:40:00,21.52,21.55,21.51,21.53,27792.0,21.2339,21.2635,21.2241,21.2438,27792.0
2018-01-25 12:50:00,21.52,21.52,21.48,21.48,33628.0,21.2339,21.2339,21.1945,21.1945,33628.0
2018-01-25 13:00:00,21.48,21.48,21.43,21.47,71524.0,21.1945,21.1945,21.1451,21.1846,71524.0
2018-01-25 13:10:00,21.48,21.52,21.48,21.52,340088.0,21.1945,21.2339,21.1945,21.2339,340088.0
2018-01-25 13:20:00,21.52,21.52,21.49,21.5,41288.0,21.2339,21.2339,21.2043,21.2142,41288.0
2018-01-25 13:30:00,21.49,21.53,21.49,21.53,13628.0,21.2043,21.2438,21.2043,21.2438,13628.0
2018-01-25 13:40:00,21.53,21.54,21.52,21.52,43204.0,21.2438,21.2537,21.2339,21.2339,43204.0
2018-01-25 13:50:00,21.53,21.55,21.53,21.54,112260.0,21.2438,21.2635,21.2438,21.2537,112260.0
2018-01-25 14:00:00,21.53,21.54,21.5,21.53,82304.0,21.2438,21.2537,21.2142,21.2438,82304.0
2018-01-25 14:10:00,21.52,21.52,21.4,21.48,194000.0,21.2339,21.2339,21.1155,21.1945,194000.0
2018-01-25 14:20:00,21.48,21.48,21.43,21.47,64400.0,21.1945,21.1945,21.1451,21.1846,64400.0
2018-01-25 14:30:00,21.46,21.46,21.35,21.36,100772.0,21.1747,21.1747,21.0662,21.076,100772.0
2018-01-25 14:40:00,21.36,21.37,21.29,21.35,246940.0,21.076,21.0859,21.007,21.0662,246940.0
2018-01-25 14:50:00,21.35,21.36,21.27,21.3,138256.0,21.0662,21.076,20.9872,21.0168,138256.0
2018-01-25 15:00:00,21.31,21.32,21.27,21.29,137856.0,21.0267,21.0366,20.9872,21.007,137856.0
2018-01-25 15:10:00,21.28,21.34,21.23,21.32,188500.0,20.9971,21.0563,20.9478,21.0366,188500.0
2018-01-25 15:20:00,21.33,21.38,21.32,21.34,119964.0,21.0464,21.0958,21.0366,21.0563,119964.0
2018-01-25 15:30:00,21.34,21.35,21.29,21.3,122240.0,21.0563,21.0662,21.007,21.0168,122240.0
2018-01-25 15:40:00,21.31,21.35,21.28,21.34,92560.0,21.0267,21.0662,20.9971,21.0563,92560.0
2018-01-25 15:50:00,21.34,21.39,21.34,21.36,325240.0,21.0563,21.1056,21.0563,21.076,325240.0
2018-01-26 09:30:00,21.6,21.61,21.52,21.59,374320.0,21.3129,21.3227,21.2339,21.303,374320.0
2018-01-26 09:40:00,21.6,21.61,21.52,21.58,148552.0,21.3129,21.3227,21.2339,21.2931,148552.0
2018-01-26 09:50:00,21.58,21.63,21.58,21.6,252624.0,21.2931,21.3425,21.2931,21.3129,252624.0
2018-01-26 10:00:00,21.61,21.65,21.6,21.64,103104.0,21.3227,21.3622,21.3129,21.3523,103104.0
2018-01-26 10:10:00,21.64,21.64,21.55,21.59,183640.0,21.3523,21.3523,21.2635,21.303,183640.0
2018-01-26 10:20:00,21.61,21.62,21.59,21.62,53388.0,21.3227,21.3326,21.303,21.3326,53388.0
2018-01-26 10:30:00,21.62,21.7,21.61,21.7,148052.0,21.3326,21.4115,21.3227,21.4115,148052.0
2018-01-26 10:40:00,21.7,21.71,21.68,21.68,100644.0,21.4115,21.4214,21.3918,21.3918,100644.0
2018-01-26 10:50:00,21.69,21.74,21.68,21.72,108256.0,21.4017,21.451,21.3918,21.4313,108256.0
2018-01-26 11:00:00,21.72,21.73,21.68,21.72,70216.0,21.4313,21.4411,21.3918,21.4313,70216.0
2018-01-26 11:10:00,21.73,21.74,21.69,21.74,37932.0,21.4411,21.451,21.4017,21.451,37932.0
2018-01-26 11:20:00,21.73,21.74,21.72,21.72,43148.0,21.4411,21.451,21.4313,21.4313,43148.0
2018-01-26 11:30:00,21.72,21.74,21.7,21.7,46760.0,21.4313,21.451,21.4115,21.4115,46760.0
2018-01-26 11:40:00,21.7,21.72,21.67,21.7,28380.0,21.4115,21.4313,21.3819,21.4115,28380.0
2018-01-26 11:50:00,21.7,21.7,21.67,21.68,68780.0,21.4115,21.4115,21.3819,21.3918,68780.0
2018-01-26 12:00:00,21.69,21.69,21.66,21.67,54852.0,21.4017,21.4017,21.3721,21.3819,54852.0
2018-01-26 12:10:00,21.68,21.68,21.66,21.68,45228.0,21.3918,21.3918,21.3721,21.3918,45228.0
2018-01-26 12:20:00,21.68,21.72,21.67,21.71,119724.0,21.3918,21.4313,21.3819,21.4214,119724.0
2018-01-26 12:30:00,21.71,21.72,21.69,21.71,101972.0,21.4214,21.4313,21.4017,21.4214,101972.0
2018-01-26 12:40:00,21.71,21.71,21.7,21.7,53548.0,21.4214,21.4214,21.4115,21.4115,53548.0
2018-01-26 12:50:00,21.72,21.73,21.71,21.71,31904.0,21.4313,21.4411,21.4214,21.4214,31904.0
2018-01-26 13:00:00,21.72,21.74,21.72,21.73,25256.0,21.4313,21.451,21.4313,21.4411,25256.0
2018-01-26 13:10:00,21.73,21.75,21.73,21.75,94136.0,21.4411,21.4609,21.4411,21.4609,94136.0
2018-01-26 13:20:00,21.75,21.77,21.75,21.75,85432.0,21.4609,21.4806,21.4609,21.4609,85432.0
2018-01-26 13:30:00,21.75,21.78,21.75,21.78,67980.0,21.4609,21.4905,21.4609,21.4905,67980.0
2018-01-26 13:40:00,21.78,21.79,21.77,21.79,38940.0,21.4905,21.5003,21.4806,21.5003,38940.0
2018-01-26 13:50:00,21.79,21.82,21.78,21.81,111704.0,21.5003,21.5299,21.4905,21.5201,111704.0
2018-01-26 14:00:00,21.81,21.83,21.8,21.82,46000.0,21.5201,21.5398,21.5102,21.5299,46000.0
2018-01-26 14:10:00,21.82,21.85,21.82,21.83,66372.0,21.5299,21.5595,21.5299,21.5398,66372.0
2018-01-26 14:20:00,21.83,21.84,21.78,21.78,68400.0,21.5398,21.5497,21.4905,21.4905,68400.0
2018-01-26 14:30:00,21.78,21.83,21.76,21.83,62200.0,21.4905,21.5398,21.4707,21.5398,62200.0
2018-01-26 14:40:00,21.82,21.84,21.81,21.84,147296.0,21.5299,21.5497,21.5201,21.5497,147296.0
2018-01-26 14:50:00,21.84,21.84,21.8,21.83,92560.0,21.5497,21.5497,21.5102,21.5398,92560.0
2018-01-26 15:00:00,21.81,21.86,21.81,21.86,69092.0,21.5201,21.5694,21.5201,21.5694,69092.0
2018-01-26 15:10:00,21.87,21.91,21.86,21.9,187948.0,21.5793,21.6187,21.5694,21.6089,187948.0
2018-01-26 15:20:00,21.9,21.9,21.87,21.88,88048.0,21.6089,21.6089,21.5793,21.5891,88048.0
2018-01-26 15:30:00,21.88,21.92,21.87,21.91,157176.0,21.5891,21.6286,21.5793,21.6187,157176.0
2018-01-26 15:40:00,21.92,21.93,21.91,21.93,137172.0,21.6286,21.6385,21.6187,21.6385,137172.0
2018-01-26 15:50:00,21.93,22.0,21.93,21.99,512376.0,21.6385,21.7075,21.6385,21.6977,512376.0
2018-01-29 09:30:00,21.91,21.92,21.78,21.9,604784.0,21.6187,21.6286,21.4905,21.6089,604784.0
2018-01-29 09:40:00,21.89,21.96,21.89,21.91,528124.0,21.599,21.6681,21.599,21.6187,528124.0
2018-01-29 09:50:00,21.91,21.93,21.86,21.92,165680.0,21.6187,21.6385,21.5694,21.6286,165680.0
2018-01-29 10:00:00,21.93,21.93,21.81,21.86,320832.0,21.6385,21.6385,21.5201,21.5694,320832.0
2018-01-29 10:10:00,21.86,21.89,21.81,21.84,221412.0,21.5694,21.599,21.5201,21.5497,221412.0
2018-01-29 10:20:00,21.84,21.9,21.82,21.89,130460.0,21.5497,21.6089,21.5299,21.599,130460.0
2018-01-29 10:30:00,21.88,21.89,21.78,21.79,145200.0,21.5891,21.599,21.4905,21.5003,145200.0
2018-01-29 10:40:00,21.79,21.81,21.72,21.79,147964.0,21.5003,21.5201,21.4313,21.5003,147964.0
2018-01-29 10:50:00,21.79,21.81,21.75,21.79,56284.0,21.5003,21.5201,21.4609,21.5003,56284.0
2018-01-29 11:00:00,21.78,21.8,21.73,21.75,123592.0,21.4905,21.5102,21.4411,21.4609,123592.0
2018-01-29 11:10:00,21.74,21.8,21.71,21.79,220648.0,21.451,21.5102,21.4214,21.5003,220648.0
2018-01-29 11:20:00,21.79,21.86,21.79,21.84,157920.0,21.5003,21.5694,21.5003,21.5497,157920.0
2018-01-29 11:30:00,21.83,21.87,21.83,21.86,39384.0,21.5398,21.5793,21.5398,21.5694,39384.0
2018-01-29 11:40:00,21.87,21.92,21.83,21.88,216348.0,21.5793,21.6286,21.5398,21.5891,216348.0
2018-01-29 11:50:00,21.88,21.9,21.86,21.86,63028.0,21.5891,21.6089,21.5694,21.5694,63028.0
2018-01-29 12:00:00,21.86,21.87,21.83,21.87,42864.0,21.5694,21.5793,21.5398,21.5793,42864.0
2018-01-29 12:10:00,21.87,21.91,21.85,21.91,104432.0,21.5793,21.6187,21.5595,21.6187,104432.0
2018-01-29 12:20:00,21.9,21.92,21.87,21.9,36256.0,21.6089,21.6286,21.5793,21.6089,36256.0
2018-01-29 12:30:00,21.91,21.91,21.87,21.87,7304.0,21.6187,21.6187,21.5793,21.5793,7304.0
2018-01-29 12:40:00,21.88,21.89,21.85,21.88,59140.0,21.5891,21.599,21.5595,21.5891,59140.0
2018-01-29 12:50:00,21.88,21.95,21.88,21.94,147244.0,21.5891,21.6582,21.5891,21.6483,147244.0
2018-01-29 13:00:00,21.95,21.98,21.94,21.97,107444.0,21.6582,21.6878,21.6483,21.6779,107444.0
2018-01-29 13:10:00,21.98,22.0,21.96,21.98,100208.0,21.6878,21.7075,21.6681,21.6878,100208.0
2018-01-29 13:20:00,21.97,21.98,21.95,21.96,74392.0,21.6779,21.6878,21.6582,21.6681,74392.0
2018-01-29 13:30:00,21.96,21.96,21.93,21.95,48908.0,21.6681,21.6681,21.6385,21.6582,48908.0
2018-01-29 13:40:00,21.95,21.95,21.92,21.92,23456.0,21.6582,21.6582,21.6286,21.6286,23456.0
2018-01-29 13:50:00,21.92,21.93,21.91,21.92,54936.0,21.6286,21.6385,21.6187,21.6286,54936.0
2018-01-29 14:00:00,21.94,21.95,21.91,21.92,24804.0,21.6483,21.6582,21.6187,21.6286,24804.0
2018-01-29 14:10:00,21.91,21.94,21.88,21.91,74724.0,21.6187,21.6483,21.5891,21.6187,74724.0
2018-01-29 14:20:00,21.91,21.93,21.89,21.9,82416.0,21.6187,21.6385,21.599,21.6089,82416.0
2018-01-29 14:30:00,21.9,21.9,21.87,21.87,63232.0,21.6089,21.6089,21.5793,21.5793,63232.0
2018-01-29 14:40:00,21.85,21.89,21.84,21.88,51804.0,21.5595,21.599,21.5497,21.5891,51804.0
2018-01-29 14:50:00,21.88,21.9,21.86,21.88,47808.0,21.5891,21.6089,21.5694,21.5891,47808.0
2018-01-29 15:00:00,21.89,21.89,21.86,21.89,42348.0,21.599,21.599,21.5694,21.599,42348.0
2018-01-29 15:10:00,21.89,21.92,21.88,21.91,103368.0,21.599,21.6286,21.5891,21.6187,103368.0
2018-01-29 15:20:00,21.89,21.89,21.82,21.82,222392.0,21.599,21.599,21.5299,21.5299,222392.0
2018-01-29 15:30:00,21.82,21.85,21.8,21.81,74064.0,21.5299,21.5595,21.5102,21.5201,74064.0
2018-01-29 15:40:00,21.8,21.8,21.71,21.71,444784.0,21.5102,21.5102,21.4214,21.4214,444784.0
2018-01-29 15:50:00,21.71,21.88,21.71,21.79,484544.0,21.4214,21.5891,21.4214,21.5003,484544.0
2018-01-30 09:30:00,21.4,21.5,21.28,21.44,678064.0,21.1155,21.2142,20.9971,21.155,678064.0
2018-01-30 09:40:00,21.46,21.5,21.34,21.35,647028.0,21.1747,21.2142,21.0563,21.0662,647028.0
2018-01-30 09:50:00,21.35,21.39,21.3,21.34,489864.0,21.0662,21.1056,21.0168,21.0563,489864.0
2018-01-30 10:00:00,21.31,21.36,21.22,21.28,355900.0,21.0267,21.076,20.9379,20.9971,355900.0
2018-01-30 10:10:00,21.28,21.33,21.25,21.28,180272.0,20.9971,21.0464,20.9675,20.9971,180272.0
2018-01-30 10:20:00,21.27,21.42,21.25,21.42,257104.0,20.9872,21.1352,20.9675,21.1352,257104.0
2018-01-30 10:30:00,21.43,21.47,21.42,21.45,207996.0,21.1451,21.1846,21.1352,21.1648,207996.0
2018-01-30 10:40:00,21.46,21.46,21.36,21.38,168824.0,21.1747,21.1747,21.076,21.0958,168824.0
2018-01-30 10:50:00,21.37,21.55,21.36,21.53,134868.0,21.0859,21.2635,21.076,21.2438,134868.0
2018-01-30 11:00:00,21.53,21.6,21.52,21.6,222760.0,21.2438,21.3129,21.2339,21.3129,222760.0
2018-01-30 11:10:00,21.6,21.62,21.54,21.57,126284.0,21.3129,21.3326,21.2537,21.2833,126284.0
2018-01-30 11:20:00,21.57,21.58,21.5,21.51,133976.0,21.2833,21.2931,21.2142,21.2241,133976.0
2018-01-30 11:30:00,21.52,21.54,21.46,21.48,74760.0,21.2339,21.2537,21.1747,21.1945,74760.0
2018-01-30 11:40:00,21.48,21.56,21.48,21.5,63508.0,21.1945,21.2734,21.1945,21.2142,63508.0
2018-01-30 11:50:00,21.5,21.51,21.43,21.44,111400.0,21.2142,21.2241,21.1451,21.155,111400.0
2018-01-30 12:00:00,21.44,21.47,21.42,21.46,103196.0,21.155,21.1846,21.1352,21.1747,103196.0
2018-01-30 12:10:00,21.45,21.48,21.44,21.48,43472.0,21.1648,21.1945,21.155,21.1945,43472.0
2018-01-30 12:20:00,21.47,21.5,21.43,21.43,62524.0,21.1846,21.2142,21.1451,21.1451,62524.0
2018-01-30 12:30:00,21.43,21.46,21.39,21.39,75252.0,21.1451,21.1747,21.1056,21.1056,75252.0
2018-01-30 12:40:00,21.39,21.42,21.36,21.36,50772.0,21.1056,21.1352,21.076,21.076,50772.0
2018-01-30 12:50:00,21.36,21.41,21.36,21.39,73260.0,21.076,21.1254,21.076,21.1056,73260.0
2018-01-30 13:00:00,21.38,21.38,21.29,21.32,132632.0,21.0958,21.0958,21.007,21.0366,132632.0
2018-01-30 13:10:00,21.35,21.37,21.31,21.33,94896.0,21.0662,21.0859,21.0267,21.0464,94896.0
2018-01-30 13:20:00,21.34,21.36,21.3,21.33,153528.0,21.0563,21.076,21.0168,21.0464,153528.0
2018-01-30 13:30:00,21.34,21.41,21.33,21.41,107228.0,21.0563,21.1254,21.0464,21.1254,107228.0
2018-01-30 13:40:00,21.42,21.46,21.41,21.45,65144.0,21.1352,21.1747,21.1254,21.1648,65144.0
2018-01-30 13:50:00,21.44,21.49,21.44,21.46,112172.0,21.155,21.2043,21.155,21.1747,112172.0
2018-01-30 14:00:00,21.46,21.5,21.46,21.46,101576.0,21.1747,21.2142,21.1747,21.1747,101576.0
2018-01-30 14:10:00,21.46,21.53,21.45,21.48,48360.0,21.1747,21.2438,21.1648,21.1945,48360.0
2018-01-30 14:20:00,21.48,21.49,21.45,21.47,76548.0,21.1945,21.2043,21.1648,21.1846,76548.0
2018-01-30 14:30:00,21.46,21.46,21.37,21.39,104700.0,21.1747,21.1747,21.0859,21.1056,104700.0
2018-01-30 14:40:00,21.36,21.4,21.36,21.4,31300.0,21.076,21.1155,21.076,21.1155,31300.0
2018-01-30 14:50:00,21.39,21.42,21.36,21.4,95132.0,21.1056,21.1352,21.076,21.1155,95132.0
2018-01-30 15:00:00,21.36,21.43,21.36,21.42,48800.0,21.076,21.1451,21.076,21.1352,48800.0
2018-01-30 15:10:00,21.43,21.48,21.43,21.48,67756.0,21.1451,21.1945,21.1451,21.1945,67756.0
2018-01-30 15:20:00,21.47,21.49,21.45,21.49,46936.0,21.1846,21.2043,21.1648,21.2043,46936.0
2018-01-30 15:30:00,21.49,21.53,21.47,21.5,85624.0,21.2043,21.2438,21.1846,21.2142,85624.0
2018-01-30 15:40:00,21.5,21.52,21.48,21.48,91520.0,21.2142,21.2339,21.1945,21.1945,91520.0
2018-01-30 15:50:00,21.48,21.5,21.43,21.45,286900.0,21.1945,21.2142,21.1451,21.1648,286900.0
2018-01-31 09:30:00,21.68,21.75,21.67,21.73,677520.0,21.3918,21.4609,21.3819,21.4411,677520.0
2018-01-31 09:40:00,21.72,21.76,21.7,21.71,209692.0,21.4313,21.4707,21.4115,21.4214,209692.0
2018-01-31 09:50:00,21.72,21.74,21.67,21.7,250224.0,21.4313,21.451,21.3819,21.4115,250224.0
2018-01-31 10:00:00,21.7,21.71,21.64,21.68,257520.0,21.4115,21.4214,21.3523,21.3918,257520.0
2018-01-31 10:10:00,21.67,21.74,21.67,21.73,98464.0,21.3819,21.451,21.3819,21.4411,98464.0
2018-01-31 10:20:00,21.73,21.73,21.68,21.68,50600.0,21.4411,21.4411,21.3918,21.3918,50600.0
2018-01-31 10:30:00,21.71,21.74,21.68,21.71,66152.0,21.4214,21.451,21.3918,21.4214,66152.0
2018-01-31 10:40:00,21.72,21.72,21.63,21.68,144636.0,21.4313,21.4313,21.3425,21.3918,144636.0
2018-01-31 10:50:00,21.68,21.68,21.59,21.61,183844.0,21.3918,21.3918,21.303,21.3227,183844.0
2018-01-31 11:00:00,21.63,21.64,21.58,21.58,50412.0,21.3425,21.3523,21.2931,21.2931,50412.0
2018-01-31 11:10:00,21.58,21.61,21.56,21.58,97764.0,21.2931,21.3227,21.2734,21.2931,97764.0
2018-01-31 11:20:00,21.57,21.59,21.53,21.54,135928.0,21.2833,21.303,21.2438,21.2537,135928.0
2018-01-31 11:30:00,21.53,21.6,21.53,21.6,85200.0,21.2438,21.3129,21.2438,21.3129,85200.0
2018-01-31 11:40:00,21.59,21.6,21.56,21.57,79340.0,21.303,21.3129,21.2734,21.2833,79340.0
2018-01-31 11:50:00,21.57,21.57,21.5,21.5,33600.0,21.2833,21.2833,21.2142,21.2142,33600.0
2018-01-31 12:00:00,21.51,21.55,21.49,21.54,87496.0,21.2241,21.2635,21.2043,21.2537,87496.0
2018-01-31 12:10:00,21.55,21.57,21.55,21.57,12488.0,21.2635,21.2833,21.2635,21.2833,12488.0
2018-01-31 12:20:00,21.57,21.63,21.57,21.61,59544.0,21.2833,21.3425,21.2833,21.3227,59544.0
2018-01-31 12:30:00,21.61,21.62,21.61,21.61,20128.0,21.3227,21.3326,21.3227,21.3227,20128.0
2018-01-31 12:40:00,21.62,21.63,21.59,21.6,38964.0,21.3326,21.3425,21.303,21.3129,38964.0
2018-01-31 12:50:00,21.6,21.61,21.59,21.61,37632.0,21.3129,21.3227,21.303,21.3227,37632.0
2018-01-31 13:00:00,21.6,21.64,21.6,21.62,79560.0,21.3129,21.3523,21.3129,21.3326,79560.0
2018-01-31 13:10:00,21.61,21.63,21.6,21.62,52200.0,21.3227,21.3425,21.3129,21.3326,52200.0
2018-01-31 13:20:00,21.61,21.66,21.61,21.65,58860.0,21.3227,21.3721,21.3227,21.3622,58860.0
2018-01-31 13:30:00,21.67,21.67,21.62,21.63,39948.0,21.3819,21.3819,21.3326,21.3425,39948.0
2018-01-31 13:40:00,21.63,21.64,21.61,21.63,23028.0,21.3425,21.3523,21.3227,21.3425,23028.0
2018-01-31 13:50:00,21.61,21.64,21.61,21.61,25820.0,21.3227,21.3523,21.3227,21.3227,25820.0
2018-01-31 14:00:00,21.63,21.69,21.59,21.63,127192.0,21.3425,21.4017,21.303,21.3425,127192.0
2018-01-31 14:10:00,21.64,21.64,21.58,21.62,89832.0,21.3523,21.3523,21.2931,21.3326,89832.0
2018-01-31 14:20:00,21.6,21.6,21.5,21.53,141028.0,21.3129,21.3129,21.2142,21.2438,141028.0
2018-01-31 14:30:00,21.53,21.57,21.49,21.51,78036.0,21.2438,21.2833,21.2043,21.2241,78036.0
2018-01-31 14:40:00,21.51,21.56,21.43,21.44,146904.0,21.2241,21.2734,21.1451,21.155,146904.0
2018-01-31 14:50:00,21.44,21.49,21.4,21.47,172008.0,21.155,21.2043,21.1155,21.1846,172008.0
2018-01-31 15:00:00,21.47,21.48,21.34,21.4,186312.0,21.1846,21.1945,21.0563,21.1155,186312.0
2018-01-31 15:10:00,21.4,21.43,21.39,21.42,120032.0,21.1155,21.1451,21.1056,21.1352,120032.0
2018-01-31 15:20:00,21.43,21.5,21.42,21.49,113920.0,21.1451,21.2142,21.1352,21.2043,113920.0
2018-01-31 15:30:00,21.49,21.58,21.49,21.56,199420.0,21.2043,21.2931,21.2043,21.2734,199420.0
2018-01-31 15:40:00,21.57,21.64,21.56,21.58,154824.0,21.2833,21.3523,21.2734,21.2931,154824.0
2018-01-31 15:50:00,21.57,21.59,21.52,21.59,426924.0,21.2833,21.303,21.2339,21.303,426924.0
2018-02-01 09:30:00,21.28,21.49,21.28,21.45,534860.0,20.9971,21.2043,20.9971,21.1648,534860.0
2018-02-01 09:40:00,21.46,21.46,21.35,21.39,145656.0,21.1747,21.1747,21.0662,21.1056,145656.0
2018-02-01 09:50:00,21.39,21.54,21.39,21.51,203960.0,21.1056,21.2537,21.1056,21.2241,203960.0
2018-02-01 10:00:00,21.5,21.57,21.49,21.52,98484.0,21.2142,21.2833,21.2043,21.2339,98484.0
2018-02-01 10:10:00,21.53,21.56,21.5,21.56,64060.0,21.2438,21.2734,21.2142,21.2734,64060.0
2018-02-01 10:20:00,21.57,21.58,21.48,21.48,96336.0,21.2833,21.2931,21.1945,21.1945,96336.0
2018-02-01 10:30:00,21.48,21.58,21.46,21.58,100540.0,21.1945,21.2931,21.1747,21.2931,100540.0
2018-02-01 10:40:00,21.58,21.61,21.57,21.6,87740.0,21.2931,21.3227,21.2833,21.3129,87740.0
2018-02-01 10:50:00,21.63,21.64,21.6,21.61,99384.0,21.3425,21.3523,21.3129,21.3227,99384.0
2018-02-01 11:00:00,21.61,21.64,21.55,21.55,93080.0,21.3227,21.3523,21.2635,21.2635,93080.0
2018-02-01 11:10:00,21.55,21.59,21.52,21.58,125020.0,21.2635,21.303,21.2339,21.2931,125020.0
2018-02-01 11:20:00,21.56,21.57,21.5,21.51,37312.0,21.2734,21.2833,21.2142,21.2241,37312.0
2018-02-01 11:30:00,21.51,21.58,21.51,21.57,130080.0,21.2241,21.2931,21.2241,21.2833,130080.0
2018-02-01 11:40:00,21.57,21.63,21.56,21.61,137640.0,21.2833,21.3425,21.2734,21.3227,137640.0
2018-02-01 11:50:00,21.62,21.63,21.61,21.62,47576.0,21.3326,21.3425,21.3227,21.3326,47576.0
2018-02-01 12:00:00,21.63,21.65,21.58,21.59,59600.0,21.3425,21.3622,21.2931,21.303,59600.0
2018-02-01 12:10:00,21.59,21.61,21.57,21.61,46108.0,21.303,21.3227,21.2833,21.3227,46108.0
2018-02-01 12:20:00,21.61,21.64,21.58,21.59,75124.0,21.3227,21.3523,21.2931,21.303,75124.0
2018-02-01 12:30:00,21.61,21.64,21.61,21.63,26028.0,21.3227,21.3523,21.3227,21.3425,26028.0
2018-02-01 12:40:00,21.62,21.62,21.6,21.61,23600.0,21.3326,21.3326,21.3129,21.3227,23600.0
2018-02-01 12:50:00,21.61,21.61,21.59,21.61,28700.0,21.3227,21.3227,21.303,21.3227,28700.0
2018-02-01 13:00:00,21.63,21.69,21.62,21.67,140692.0,21.3425,21.4017,21.3326,21.3819,140692.0
2018-02-01 13:10:00,21.66,21.68,21.66,21.66,24584.0,21.3721,21.3918,21.3721,21.3721,24584.0
2018-02-01 13:20:00,21.66,21.68,21.65,21.67,40088.0,21.3721,21.3918,21.3622,21.3819,40088.0
2018-02-01 13:30:00,21.66,21.66,21.59,21.6,39600.0,21.3721,21.3721,21.303,21.3129,39600.0
2018-02-01 13:40:00,21.6,21.6,21.53,21.55,65948.0,21.3129,21.3129,21.2438,21.2635,65948.0
2018-02-01 13:50:00,21.55,21.55,21.46,21.46,160576.0,21.2635,21.2635,21.1747,21.1747,160576.0
2018-02-01 14:00:00,21.46,21.49,21.41,21.44,143056.0,21.1747,21.2043,21.1254,21.155,143056.0
2018-02-01 14:10:00,21.41,21.44,21.39,21.39,102584.0,21.1254,21.155,21.1056,21.1056,102584.0
2018-02-01 14:20:00,21.41,21.41,21.29,21.39,216264.0,21.1254,21.1254,21.007,21.1056,216264.0
2018-02-01 14:30:00,21.39,21.4,21.33,21.39,145288.0,21.1056,21.1155,21.0464,21.1056,145288.0
2018-02-01 14:40:00,21.39,21.43,21.39,21.43,127488.0,21.1056,21.1451,21.1056,21.1451,127488.0
2018-02-01 14:50:00,21.43,21.46,21.43,21.45,43600.0,21.1451,21.1747,21.1451,21.1648,43600.0
2018-02-01 15:00:00,21.45,21.47,21.4,21.45,81400.0,21.1648,21.1846,21.1155,21.1648,81400.0
2018-02-01 15:10:00,21.46,21.46,21.38,21.38,10400.0,21.1747,21.1747,21.0958,21.0958,10400.0
2018-02-01 15:20:00,21.38,21.39,21.3,21.3,106248.0,21.0958,21.1056,21.0168,21.0168,106248.0
2018-02-01 15:30:00,21.29,21.29,21.15,21.16,530616.0,21.007,21.007,20.8688,20.8787,530616.0
2018-02-01 15:40:00,21.16,21.26,21.11,21.25,579972.0,20.8787,20.9774,20.8294,20.9675,579972.0
2018-02-01 15:50:00,21.25,21.32,21.25,21.25,449656.0,20.9675,21.0366,20.9675,20.9675,449656.0
2018-02-02 09:30:00,21.09,21.17,21.02,21.09,666648.0,20.8096,20.8886,20.7406,20.8096,666648.0
2018-02-02 09:40:00,21.1,21.1,20.97,20.98,560216.0,20.8195,20.8195,20.6912,20.7011,560216.0
2018-02-02 09:50:00,20.98,20.98,20.81,20.89,1007140.0,20.7011,20.7011,20.5334,20.6123,1007140.0
2018-02-02 10:00:00,20.9,20.9,20.61,20.75,1740444.0,20.6222,20.6222,20.336,20.4742,1740444.0
2018-02-02 10:10:00,20.74,20.83,20.7,20.8,635828.0,20.4643,20.5531,20.4248,20.5235,635828.0
2018-02-02 10:20:00,20.81,20.88,20.76,20.88,246432.0,20.5334,20.6024,20.484,20.6024,246432.0
2018-02-02 10:30:00,20.89,20.94,20.82,20.93,223508.0,20.6123,20.6616,20.5432,20.6518,223508.0
2018-02-02 10:40:00,20.93,20.99,20.92,20.95,182996.0,20.6518,20.711,20.6419,20.6715,182996.0
2018-02-02 10:50:00,20.94,20.99,20.9,20.93,192084.0,20.6616,20.711,20.6222,20.6518,192084.0
2018-02-02 11:00:00,20.93,20.93,20.87,20.92,100632.0,20.6518,20.6518,20.5926,20.6419,100632.0
2018-02-02 11:10:00,20.92,20.99,20.85,20.86,137048.0,20.6419,20.711,20.5728,20.5827,137048.0
2018-02-02 11:20:00,20.86,20.9,20.83,20.85,166680.0,20.5827,20.6222,20.5531,20.5728,166680.0
2018-02-02 11:30:00,20.86,20.86,20.79,20.84,193956.0,20.5827,20.5827,20.5136,20.563,193956.0
2018-02-02 11:40:00,20.84,20.87,20.81,20.84,113404.0,20.563,20.5926,20.5334,20.563,113404.0
2018-02-02 11:50:00,20.83,20.88,20.76,20.76,264076.0,20.5531,20.6024,20.484,20.484,264076.0
2018-02-02 12:00:00,20.76,20.78,20.72,20.75,296956.0,20.484,20.5038,20.4446,20.4742,296956.0
2018-02-02 12:10:00,20.75,20.86,20.74,20.86,167164.0,20.4742,20.5827,20.4643,20.5827,167164.0
2018-02-02 12:20:00,20.86,20.95,20.84,20.94,176800.0,20.5827,20.6715,20.563,20.6616,176800.0
2018-02-02 12:30:00,20.95,20.95,20.9,20.92,185728.0,20.6715,20.6715,20.6222,20.6419,185728.0
2018-02-02 12:40:00,20.93,20.96,20.88,20.9,161964.0,20.6518,20.6814,20.6024,20.6222,161964.0
2018-02-02 12:50:00,20.89,20.9,20.85,20.85,136736.0,20.6123,20.6222,20.5728,20.5728,136736.0
2018-02-02 13:00:00,20.85,20.85,20.81,20.82,95456.0,20.5728,20.5728,20.5334,20.5432,95456.0
2018-02-02 13:10:00,20.8,20.84,20.79,20.79,75760.0,20.5235,20.563,20.5136,20.5136,75760.0
2018-02-02 13:20:00,20.79,20.79,20.67,20.76,423264.0,20.5136,20.5136,20.3952,20.484,423264.0
2018-02-02 13:30:00,20.76,20.79,20.74,20.74,80876.0,20.484,20.5136,20.4643,20.4643,80876.0
2018-02-02 13:40:00,20.73,20.74,20.68,20.68,364292.0,20.4544,20.4643,20.4051,20.4051,364292.0
2018-02-02 13:50:00,20.69,20.78,20.69,20.75,349920.0,20.415,20.5038,20.415,20.4742,349920.0
2018-02-02 14:00:00,20.75,20.76,20.68,20.71,179036.0,20.4742,20.484,20.4051,20.4347,179036.0
2018-02-02 14:10:00,20.7,20.7,20.61,20.64,241364.0,20.4248,20.4248,20.336,20.3656,241364.0
2018-02-02 14:20:00,20.64,20.67,20.58,20.6,585352.0,20.3656,20.3952,20.3064,20.3261,585352.0
2018-02-02 14:30:00,20.6,20.74,20.59,20.66,248120.0,20.3261,20.4643,20.3163,20.3854,248120.0
2018-02-02 14:40:00,20.67,20.72,20.62,20.64,186708.0,20.3952,20.4446,20.3459,20.3656,186708.0
2018-02-02 14:50:00,20.63,20.63,20.5,20.56,400568.0,20.3558,20.3558,20.2275,20.2867,400568.0
2018-02-02 15:00:00,20.55,20.58,20.41,20.42,574412.0,20.2768,20.3064,20.1387,20.1485,574412.0
2018-02-02 15:10:00,20.44,20.63,20.43,20.56,267776.0,20.1683,20.3558,20.1584,20.2867,267776.0
2018-02-02 15:20:00,20.57,20.63,20.54,20.54,357900.0,20.2965,20.3558,20.2669,20.2669,357900.0
2018-02-02 15:30:00,20.54,20.58,20.48,20.56,238696.0,20.2669,20.3064,20.2077,20.2867,238696.0
2018-02-02 15:40:00,20.55,20.55,20.43,20.43,182796.0,20.2768,20.2768,20.1584,20.1584,182796.0
2018-02-02 15:50:00,20.44,20.49,20.36,20.38,690092.0,20.1683,20.2176,20.0893,20.1091,690092.0
2018-02-05 09:30:00,20.0,20.14,19.88,20.07,1209012.0,19.7341,19.8723,19.6157,19.8032,1209012.0
2018-02-05 09:40:00,20.06,20.13,20.01,20.13,345544.0,19.7933,19.8624,19.744,19.8624,345544.0
2018-02-05 09:50:00,20.14,20.25,20.12,20.25,292208.0,19.8723,19.9808,19.8525,19.9808,292208.0
2018-02-05 10:00:00,20.25,20.38,20.18,20.38,355340.0,19.9808,20.1091,19.9117,20.1091,355340.0
2018-02-05 10:10:00,20.38,20.55,20.37,20.52,521828.0,20.1091,20.2768,20.0992,20.2472,521828.0
2018-02-05 10:20:00,20.52,20.67,20.5,20.61,593776.0,20.2472,20.3952,20.2275,20.336,593776.0
2018-02-05 10:30:00,20.61,20.61,20.47,20.49,300056.0,20.336,20.336,20.1979,20.2176,300056.0
2018-02-05 10:40:00,20.48,20.64,20.48,20.58,303100.0,20.2077,20.3656,20.2077,20.3064,303100.0
2018-02-05 10:50:00,20.55,20.57,20.48,20.5,157488.0,20.2768,20.2965,20.2077,20.2275,157488.0
2018-02-05 11:00:00,20.5,20.56,20.49,20.5,191336.0,20.2275,20.2867,20.2176,20.2275,191336.0
2018-02-05 11:10:00,20.5,20.52,20.41,20.41,174708.0,20.2275,20.2472,20.1387,20.1387,174708.0
2018-02-05 11:20:00,20.42,20.45,20.37,20.4,167300.0,20.1485,20.1781,20.0992,20.1288,167300.0
2018-02-05 11:30:00,20.38,20.38,20.33,20.34,154396.0,20.1091,20.1091,20.0597,20.0696,154396.0
2018-02-05 11:40:00,20.32,20.33,20.24,20.24,521464.0,20.0499,20.0597,19.9709,19.9709,521464.0
2018-02-05 11:50:00,20.24,20.36,20.24,20.36,132684.0,19.9709,20.0893,19.9709,20.0893,132684.0
2018-02-05 12:00:00,20.35,20.35,20.22,20.22,77784.0,20.0795,20.0795,19.9512,19.9512,77784.0
2018-02-05 12:10:00,20.2,20.24,20.14,20.14,128740.0,19.9315,19.9709,19.8723,19.8723,128740.0
2018-02-05 12:20:00,20.15,20.22,20.11,20.19,306708.0,19.8821,19.9512,19.8427,19.9216,306708.0
2018-02-05 12:30:00,20.18,20.26,20.17,20.2,69868.0,19.9117,19.9907,19.9019,19.9315,69868.0
2018-02-05 12:40:00,20.19,20.3,20.19,20.3,109592.0,19.9216,20.0301,19.9216,20.0301,109592.0
2018-02-05 12:50:00,20.29,20.32,20.22,20.22,76344.0,20.0203,20.0499,19.9512,19.9512,76344.0
2018-02-05 13:00:00,20.21,20.21,20.05,20.05,410392.0,19.9413,19.9413,19.7835,19.7835,410392.0
2018-02-05 13:10:00,20.05,20.1,19.97,19.97,329812.0,19.7835,19.8328,19.7045,19.7045,329812.0
2018-02-05 13:20:00,19.96,20.03,19.93,20.01,257084.0,19.6947,19.7637,19.6651,19.744,257084.0
2018-02-05 13:30:00,20.01,20.09,19.97,19.97,226620.0,19.744,19.8229,19.7045,19.7045,226620.0
2018-02-05 13:40:00,19.99,20.06,19.98,20.05,134208.0,19.7243,19.7933,19.7144,19.7835,134208.0
2018-02-05 13:50:00,20.05,20.23,20.03,20.21,176972.0,19.7835,19.9611,19.7637,19.9413,176972.0
2018-02-05 14:00:00,20.21,20.21,20.05,20.06,208392.0,19.9413,19.9413,19.7835,19.7933,208392.0
2018-02-05 14:10:00,20.05,20.09,19.94,19.98,126728.0,19.7835,19.8229,19.6749,19.7144,126728.0
2018-02-05 14:20:00,19.95,19.98,19.88,19.92,313300.0,19.6848,19.7144,19.6157,19.6552,313300.0
2018-02-05 14:30:00,19.9,19.9,19.8,19.84,463172.0,19.6355,19.6355,19.5368,19.5763,463172.0
2018-02-05 14:40:00,19.85,19.91,19.76,19.77,423320.0,19.5861,19.6453,19.4973,19.5072,423320.0
2018-02-05 14:50:00,19.76,19.76,19.52,19.57,702860.0,19.4973,19.4973,19.2605,19.3098,702860.0
2018-02-05 15:00:00,19.57,19.63,19.0,19.02,1362856.0,19.3098,19.369,18.7474,18.7672,1362856.0
2018-02-05 15:10:00,19.02,19.58,18.79,19.4,1542064.0,18.7672,19.3197,18.5402,19.1421,1542064.0
2018-02-05 15:20:00,19.39,19.66,19.28,19.6,370920.0,19.1322,19.3986,19.0237,19.3394,370920.0
2018-02-05 15:30:00,19.61,19.66,19.31,19.31,507916.0,19.3493,19.3986,19.0533,19.0533,507916.0
2018-02-05 15:40:00,19.29,19.41,18.99,18.99,574832.0,19.0336,19.152,18.7376,18.7376,574832.0
2018-02-05 15:50:00,18.99,19.09,18.77,18.8,913216.0,18.7376,18.8362,18.5205,18.5501,913216.0
2018-02-06 09:30:00,18.25,18.9,18.07,18.87,2250428.0,18.0074,18.6487,17.8298,18.6191,2250428.0
2018-02-06 09:40:00,18.86,19.08,18.75,18.99,729768.0,18.6093,18.8264,18.5007,18.7376,729768.0
2018-02-06 09:50:00,19.0,19.38,18.93,19.05,565744.0,18.7474,19.1224,18.6783,18.7968,565744.0
2018-02-06 10:00:00,19.06,19.39,19.02,19.05,391752.0,18.8066,19.1322,18.7672,18.7968,391752.0
2018-02-06 10:10:00,19.05,19.21,18.64,18.79,685044.0,18.7968,18.9546,18.3922,18.5402,685044.0
2018-02-06 10:20:00,18.81,18.94,18.56,18.69,443944.0,18.5599,18.6882,18.3133,18.4415,443944.0
2018-02-06 10:30:00,18.71,18.74,18.37,18.52,597096.0,18.4613,18.4909,18.1258,18.2738,597096.0
2018-02-06 10:40:00,18.55,18.92,18.47,18.8,529844.0,18.3034,18.6685,18.2245,18.5501,529844.0
2018-02-06 10:50:00,18.83,18.98,18.7,18.81,331908.0,18.5797,18.7277,18.4514,18.5599,331908.0
2018-02-06 11:00:00,18.78,18.83,18.6,18.73,291964.0,18.5303,18.5797,18.3527,18.481,291964.0
2018-02-06 11:10:00,18.72,18.82,18.61,18.79,176368.0,18.4711,18.5698,18.3626,18.5402,176368.0
2018-02-06 11:20:00,18.79,18.85,18.65,18.71,171572.0,18.5402,18.5994,18.4021,18.4613,171572.0
2018-02-06 11:30:00,18.69,18.7,18.51,18.64,288436.0,18.4415,18.4514,18.2639,18.3922,288436.0
2018-02-06 11:40:00,18.66,18.8,18.63,18.79,109588.0,18.4119,18.5501,18.3823,18.5402,109588.0
2018-02-06 11:50:00,18.81,18.93,18.77,18.8,218708.0,18.5599,18.6783,18.5205,18.5501,218708.0
2018-02-06 12:00:00,18.81,19.02,18.81,18.99,119580.0,18.5599,18.7672,18.5599,18.7376,119580.0
2018-02-06 12:10:00,18.96,19.12,18.91,18.99,249960.0,18.708,18.8658,18.6586,18.7376,249960.0
2018-02-06 12:20:00,18.99,19.18,18.91,19.18,268908.0,18.7376,18.925,18.6586,18.925,268908.0
2018-02-06 12:30:00,19.17,19.35,19.11,19.35,387260.0,18.9152,19.0928,18.856,19.0928,387260.0
2018-02-06 12:40:00,19.31,19.33,19.12,19.14,315832.0,19.0533,19.073,18.8658,18.8856,315832.0
2018-02-06 12:50:00,19.13,19.2,19.03,19.19,127644.0,18.8757,18.9448,18.777,18.9349,127644.0
2018-02-06 13:00:00,19.17,19.17,18.92,18.95,197172.0,18.9152,18.9152,18.6685,18.6981,197172.0
2018-02-06 13:10:00,18.92,19.2,18.9,19.18,217676.0,18.6685,18.9448,18.6487,18.925,217676.0
2018-02-06 13:20:00,19.18,19.24,19.11,19.22,199016.0,18.925,18.9842,18.856,18.9645,199016.0
2018-02-06 13:30:00,19.2,19.22,18.99,19.1,220624.0,18.9448,18.9645,18.7376,18.8461,220624.0
2018-02-06 13:40:00,19.1,19.11,18.93,18.97,174176.0,18.8461,18.856,18.6783,18.7178,174176.0
2018-02-06 13:50:00,18.95,18.97,18.81,18.85,123808.0,18.6981,18.7178,18.5599,18.5994,123808.0
2018-02-06 14:00:00,18.85,18.92,18.78,18.79,224692.0,18.5994,18.6685,18.5303,18.5402,224692.0
2018-02-06 14:10:00,18.81,18.99,18.75,18.77,343296.0,18.5599,18.7376,18.5007,18.5205,343296.0
2018-02-06 14:20:00,18.77,18.85,18.72,18.82,180132.0,18.5205,18.5994,18.4711,18.5698,180132.0
2018-02-06 14:30:00,18.82,19.06,18.78,18.98,430356.0,18.5698,18.8066,18.5303,18.7277,430356.0
2018-02-06 14:40:00,19.0,19.23,19.0,19.22,250804.0,18.7474,18.9744,18.7474,18.9645,250804.0
2018-02-06 14:50:00,19.23,19.43,19.17,19.43,348216.0,18.9744,19.1717,18.9152,19.1717,348216.0
2018-02-06 15:00:00,19.43,19.67,19.39,19.66,572252.0,19.1717,19.4085,19.1322,19.3986,572252.0
2018-02-06 15:10:00,19.66,19.66,19.44,19.47,413292.0,19.3986,19.3986,19.1816,19.2112,413292.0
2018-02-06 15:20:00,19.48,19.6,19.38,19.6,309224.0,19.221,19.3394,19.1224,19.3394,309224.0
2018-02-06 15:30:00,19.61,19.79,19.46,19.78,555536.0,19.3493,19.5269,19.2013,19.517,555536.0
2018-02-06 15:40:00,19.79,19.82,19.58,19.59,408540.0,19.5269,19.5565,19.3197,19.3296,408540.0
2018-02-06 15:50:00,19.59,19.77,19.52,19.77,631148.0,19.3296,19.5072,19.2605,19.5072,631148.0
2018-02-07 09:30:00,19.66,19.72,19.52,19.66,1002748.0,19.3986,19.4578,19.2605,19.3986,1002748.0
2018-02-07 09:40:00,19.69,19.78,19.52,19.55,660020.0,19.4282,19.517,19.2605,19.2901,660020.0
2018-02-07 09:50:00,19.55,19.78,19.55,19.77,290292.0,19.2901,19.517,19.2901,19.5072,290292.0
2018-02-07 10:00:00,19.72,19.89,19.7,19.86,348460.0,19.4578,19.6256,19.4381,19.596,348460.0
2018-02-07 10:10:00,19.86,19.91,19.81,19.84,272132.0,19.596,19.6453,19.5467,19.5763,272132.0
2018-02-07 10:20:00,19.85,19.85,19.73,19.74,199772.0,19.5861,19.5861,19.4677,19.4776,199772.0
2018-02-07 10:30:00,19.76,19.77,19.69,19.77,247960.0,19.4973,19.5072,19.4282,19.5072,247960.0
2018-02-07 10:40:00,19.79,19.86,19.73,19.86,179524.0,19.5269,19.596,19.4677,19.596,179524.0
2018-02-07 10:50:00,19.86,19.94,19.86,19.91,214036.0,19.596,19.6749,19.596,19.6453,214036.0
2018-02-07 11:00:00,19.92,20.04,19.9,20.03,537104.0,19.6552,19.7736,19.6355,19.7637,537104.0
2018-02-07 11:10:00,20.04,20.08,19.97,19.97,169392.0,19.7736,19.8131,19.7045,19.7045,169392.0
2018-02-07 11:20:00,19.98,20.03,19.96,19.97,116100.0,19.7144,19.7637,19.6947,19.7045,116100.0
2018-02-07 11:30:00,19.95,19.95,19.89,19.92,165892.0,19.6848,19.6848,19.6256,19.6552,165892.0
2018-02-07 11:40:00,19.91,19.99,19.9,19.93,84768.0,19.6453,19.7243,19.6355,19.6651,84768.0
2018-02-07 11:50:00,19.92,19.97,19.84,19.93,203916.0,19.6552,19.7045,19.5763,19.6651,203916.0
2018-02-07 12:00:00,19.93,19.94,19.86,19.87,50628.0,19.6651,19.6749,19.596,19.6059,50628.0
2018-02-07 12:10:00,19.89,19.91,19.81,19.82,51644.0,19.6256,19.6453,19.5467,19.5565,51644.0
2018-02-07 12:20:00,19.84,19.84,19.8,19.82,113872.0,19.5763,19.5763,19.5368,19.5565,113872.0
2018-02-07 12:30:00,19.83,19.83,19.69,19.7,156496.0,19.5664,19.5664,19.4282,19.4381,156496.0
2018-02-07 12:40:00,19.71,19.75,19.58,19.58,156556.0,19.448,19.4874,19.3197,19.3197,156556.0
2018-02-07 12:50:00,19.59,19.68,19.59,19.61,69496.0,19.3296,19.4184,19.3296,19.3493,69496.0
2018-02-07 13:00:00,19.67,19.68,19.43,19.49,418916.0,19.4085,19.4184,19.1717,19.2309,418916.0
2018-02-07 13:10:00,19.49,19.54,19.29,19.54,370604.0,19.2309,19.2802,19.0336,19.2802,370604.0
2018-02-07 13:20:00,19.54,19.54,19.36,19.5,298160.0,19.2802,19.2802,19.1026,19.2408,298160.0
2018-02-07 13:30:00,19.5,19.69,19.47,19.61,118992.0,19.2408,19.4282,19.2112,19.3493,118992.0
2018-02-07 13:40:00,19.63,19.69,19.59,19.59,101672.0,19.369,19.4282,19.3296,19.3296,101672.0
2018-02-07 13:50:00,19.57,19.64,19.54,19.63,143020.0,19.3098,19.3789,19.2802,19.369,143020.0
2018-02-07 14:00:00,19.61,19.61,19.46,19.48,253312.0,19.3493,19.3493,19.2013,19.221,253312.0
2018-02-07 14:10:00,19.49,19.6,19.49,19.58,154912.0,19.2309,19.3394,19.2309,19.3197,154912.0
2018-02-07 14:20:00,19.64,19.66,19.58,19.66,76192.0,19.3789,19.3986,19.3197,19.3986,76192.0
2018-02-07 14:30:00,19.66,19.68,19.58,19.58,57544.0,19.3986,19.4184,19.3197,19.3197,57544.0
2018-02-07 14:40:00,19.57,19.58,19.39,19.41,178164.0,19.3098,19.3197,19.1322,19.152,178164.0
2018-02-07 14:50:00,19.41,19.43,19.29,19.43,316328.0,19.152,19.1717,19.0336,19.1717,316328.0
2018-02-07 15:00:00,19.43,19.55,19.41,19.54,203912.0,19.1717,19.2901,19.152,19.2802,203912.0
2018-02-07 15:10:00,19.5,19.62,19.5,19.57,112144.0,19.2408,19.3592,19.2408,19.3098,112144.0
2018-02-07 15:20:00,19.56,19.66,19.52,19.62,117060.0,19.3,19.3986,19.2605,19.3592,117060.0
2018-02-07 15:30:00,19.63,19.71,19.56,19.67,190372.0,19.369,19.448,19.3,19.4085,190372.0
2018-02-07 15:40:00,19.67,19.7,19.49,19.53,276348.0,19.4085,19.4381,19.2309,19.2704,276348.0
2018-02-07 15:50:00,19.49,19.53,19.26,19.27,510852.0,19.2309,19.2704,19.004,19.0138,510852.0
2018-02-08 09:30:00,19.36,19.4,19.26,19.34,400724.0,19.1026,19.1421,19.004,19.0829,400724.0
2018-02-08 09:40:00,19.35,19.35,19.08,19.15,439996.0,19.0928,19.0928,18.8264,18.8954,439996.0
2018-02-08 09:50:00,19.15,19.32,19.07,19.22,267900.0,18.8954,19.0632,18.8165,18.9645,267900.0
2018-02-08 10:00:00,19.18,19.27,19.09,19.27,358572.0,18.925,19.0138,18.8362,19.0138,358572.0
2018-02-08 10:10:00,19.27,19.29,19.18,19.2,190524.0,19.0138,19.0336,18.925,18.9448,190524.0
2018-02-08 10:20:00,19.19,19.22,19.04,19.05,209108.0,18.9349,18.9645,18.7869,18.7968,209108.0
2018-02-08 10:30:00,19.07,19.11,18.97,19.04,324260.0,18.8165,18.856,18.7178,18.7869,324260.0
2018-02-08 10:40:00,19.04,19.08,18.88,18.9,226868.0,18.7869,18.8264,18.629,18.6487,226868.0
2018-02-08 10:50:00,18.89,18.89,18.64,18.77,584468.0,18.6389,18.6389,18.3922,18.5205,584468.0
2018-02-08 11:00:00,18.77,18.93,18.74,18.82,291444.0,18.5205,18.6783,18.4909,18.5698,291444.0
2018-02-08 11:10:00,18.79,18.86,18.63,18.63,319240.0,18.5402,18.6093,18.3823,18.3823,319240.0
2018-02-08 11:20:00,18.67,18.68,18.56,18.61,384700.0,18.4218,18.4317,18.3133,18.3626,384700.0
2018-02-08 11:30:00,18.61,18.81,18.56,18.76,205424.0,18.3626,18.5599,18.3133,18.5106,205424.0
2018-02-08 11:40:00,18.77,18.77,18.65,18.68,233600.0,18.5205,18.5205,18.4021,18.4317,233600.0
2018-02-08 11:50:00,18.71,18.88,18.71,18.78,206356.0,18.4613,18.629,18.4613,18.5303,206356.0
2018-02-08 12:00:00,18.78,18.84,18.73,18.73,231800.0,18.5303,18.5895,18.481,18.481,231800.0
2018-02-08 12:10:00,18.71,18.73,18.61,18.62,116456.0,18.4613,18.481,18.3626,18.3725,116456.0
2018-02-08 12:20:00,18.6,18.6,18.42,18.48,379296.0,18.3527,18.3527,18.1751,18.2343,379296.0
2018-02-08 12:30:00,18.52,18.6,18.43,18.49,208608.0,18.2738,18.3527,18.185,18.2442,208608.0
2018-02-08 12:40:00,18.55,18.65,18.34,18.38,173328.0,18.3034,18.4021,18.0962,18.1357,173328.0
2018-02-08 12:50:00,18.38,18.38,18.14,18.33,516468.0,18.1357,18.1357,17.8989,18.0863,516468.0
2018-02-08 13:00:00,18.31,18.48,18.23,18.44,198004.0,18.0666,18.2343,17.9877,18.1949,198004.0
2018-02-08 13:10:00,18.46,18.56,18.37,18.53,276652.0,18.2146,18.3133,18.1258,18.2837,276652.0
2018-02-08 13:20:00,18.5,18.6,18.38,18.41,225632.0,18.2541,18.3527,18.1357,18.1653,225632.0
2018-02-08 13:30:00,18.35,18.6,18.34,18.6,111008.0,18.1061,18.3527,18.0962,18.3527,111008.0
2018-02-08 13:40:00,18.62,18.75,18.56,18.64,179588.0,18.3725,18.5007,18.3133,18.3922,179588.0
2018-02-08 13:50:00,18.66,18.75,18.6,18.67,207376.0,18.4119,18.5007,18.3527,18.4218,207376.0
2018-02-08 14:00:00,18.67,18.67,18.5,18.61,162072.0,18.4218,18.4218,18.2541,18.3626,162072.0
2018-02-08 14:10:00,18.64,18.73,18.58,18.65,149508.0,18.3922,18.481,18.333,18.4021,149508.0
2018-02-08 14:20:00,18.67,18.7,18.44,18.48,106496.0,18.4218,18.4514,18.1949,18.2343,106496.0
2018-02-08 14:30:00,18.46,18.48,18.34,18.48,259112.0,18.2146,18.2343,18.0962,18.2343,259112.0
2018-02-08 14:40:00,18.49,18.49,18.36,18.43,55748.0,18.2442,18.2442,18.1159,18.185,55748.0
2018-02-08 14:50:00,18.43,18.43,18.25,18.33,164360.0,18.185,18.185,18.0074,18.0863,164360.0
2018-02-08 15:00:00,18.35,18.46,18.28,18.31,184884.0,18.1061,18.2146,18.037,18.0666,184884.0
2018-02-08 15:10:00,18.3,18.35,18.24,18.27,238264.0,18.0567,18.1061,17.9975,18.0271,238264.0
2018-02-08 15:20:00,18.27,18.42,18.2,18.29,357660.0,18.0271,18.1751,17.9581,18.0469,357660.0
2018-02-08 15:30:00,18.3,18.35,18.07,18.09,246168.0,18.0567,18.1061,17.8298,17.8495,246168.0
2018-02-08 15:40:00,18.08,18.19,17.98,18.06,502800.0,17.8396,17.9482,17.741,17.8199,502800.0
2018-02-08 15:50:00,18.05,18.05,17.64,17.66,1034324.0,17.81,17.81,17.4055,17.4252,1034324.0
2018-02-09 09:30:00,18.14,18.3,17.97,17.99,1387604.0,17.8989,18.0567,17.7311,17.7508,1387604.0
2018-02-09 09:40:00,17.99,18.26,17.92,18.14,719776.0,17.7508,18.0173,17.6818,17.8989,719776.0
2018-02-09 09:50:00,18.14,18.33,18.06,18.2,603752.0,17.8989,18.0863,17.8199,17.9581,603752.0
2018-02-09 10:00:00,18.2,18.29,17.99,18.05,350020.0,17.9581,18.0469,17.7508,17.81,350020.0
2018-02-09 10:10:00,18.06,18.1,17.93,18.09,390752.0,17.8199,17.8594,17.6916,17.8495,390752.0
2018-02-09 10:20:00,18.09,18.2,18.04,18.09,170400.0,17.8495,17.9581,17.8002,17.8495,170400.0
2018-02-09 10:30:00,18.1,18.16,17.96,17.96,370232.0,17.8594,17.9186,17.7212,17.7212,370232.0
2018-02-09 10:40:00,17.96,17.96,17.55,17.64,909532.0,17.7212,17.7212,17.3167,17.4055,909532.0
2018-02-09 10:50:00,17.63,17.95,17.59,17.8,780540.0,17.3956,17.7114,17.3562,17.5634,780540.0
2018-02-09 11:00:00,17.81,18.02,17.77,17.89,476380.0,17.5732,17.7804,17.5338,17.6522,476380.0
2018-02-09 11:10:00,17.88,17.96,17.67,17.77,281440.0,17.6423,17.7212,17.4351,17.5338,281440.0
2018-02-09 11:20:00,17.77,17.83,17.65,17.73,243504.0,17.5338,17.593,17.4154,17.4943,243504.0
2018-02-09 11:30:00,17.73,17.88,17.7,17.81,231584.0,17.4943,17.6423,17.4647,17.5732,231584.0
2018-02-09 11:40:00,17.82,17.83,17.63,17.63,286036.0,17.5831,17.593,17.3956,17.3956,286036.0
2018-02-09 11:50:00,17.64,17.69,17.52,17.53,298300.0,17.4055,17.4548,17.2871,17.297,298300.0
2018-02-09 12:00:00,17.53,17.59,17.28,17.3,648736.0,17.297,17.3562,17.0503,17.07,648736.0
2018-02-09 12:10:00,17.29,17.44,17.22,17.32,777804.0,17.0602,17.2082,16.9911,17.0898,777804.0
2018-02-09 12:20:00,17.29,17.49,17.17,17.17,374628.0,17.0602,17.2575,16.9417,16.9417,374628.0
2018-02-09 12:30:00,17.18,17.32,17.12,17.14,320932.0,16.9516,17.0898,16.8924,16.9121,320932.0
2018-02-09 12:40:00,17.13,17.16,16.92,16.93,508768.0,16.9023,16.9319,16.6951,16.7049,508768.0
2018-02-09 12:50:00,16.92,17.4,16.9,17.39,566088.0,16.6951,17.1687,16.6753,17.1588,566088.0
2018-02-09 13:00:00,17.39,17.41,17.11,17.11,295668.0,17.1588,17.1786,16.8825,16.8825,295668.0
2018-02-09 13:10:00,17.11,17.24,17.02,17.24,456496.0,16.8825,17.0108,16.7937,17.0108,456496.0
2018-02-09 13:20:00,17.24,17.26,16.96,17.03,559512.0,17.0108,17.0306,16.7345,16.8036,559512.0
2018-02-09 13:30:00,17.02,17.12,16.87,16.91,291420.0,16.7937,16.8924,16.6457,16.6852,291420.0
2018-02-09 13:40:00,16.91,17.22,16.91,17.22,430912.0,16.6852,16.9911,16.6852,16.9911,430912.0
2018-02-09 13:50:00,17.2,17.5,17.17,17.34,419708.0,16.9713,17.2674,16.9417,17.1095,419708.0
2018-02-09 14:00:00,17.33,17.75,17.33,17.68,394156.0,17.0996,17.514,17.0996,17.445,394156.0
2018-02-09 14:10:00,17.69,17.95,17.66,17.91,373888.0,17.4548,17.7114,17.4252,17.6719,373888.0
2018-02-09 14:20:00,17.91,18.15,17.79,17.81,558948.0,17.6719,17.9087,17.5535,17.5732,558948.0
2018-02-09 14:30:00,17.85,17.86,17.64,17.84,320680.0,17.6127,17.6226,17.4055,17.6028,320680.0
2018-02-09 14:40:00,17.85,17.94,17.75,17.84,192640.0,17.6127,17.7015,17.514,17.6028,192640.0
2018-02-09 14:50:00,17.88,18.01,17.83,17.83,167936.0,17.6423,17.7706,17.593,17.593,167936.0
2018-02-09 15:00:00,17.82,17.82,17.53,17.63,288500.0,17.5831,17.5831,17.297,17.3956,288500.0
2018-02-09 15:10:00,17.61,17.86,17.56,17.86,303192.0,17.3759,17.6226,17.3266,17.6226,303192.0
2018-02-09 15:20:00,17.87,18.0,17.82,17.93,236688.0,17.6324,17.7607,17.5831,17.6916,236688.0
2018-02-09 15:30:00,17.92,18.12,17.92,18.07,449028.0,17.6818,17.8791,17.6818,17.8298,449028.0
2018-02-09 15:40:00,18.06,18.41,18.06,18.35,818420.0,17.8199,18.1653,17.8199,18.1061,818420.0
2018-02-09 15:50:00,18.35,18.5,18.14,18.24,830036.0,18.1061,18.2541,17.8989,17.9975,830036.0
2018-02-12 09:30:00,18.61,18.78,18.6,18.72,1109696.0,18.3626,18.5303,18.3527,18.4711,1109696.0
2018-02-12 09:40:00,18.72,18.85,18.7,18.74,524024.0,18.4711,18.5994,18.4514,18.4909,524024.0
2018-02-12 09:50:00,18.73,18.74,18.59,18.61,286336.0,18.481,18.4909,18.3429,18.3626,286336.0
2018-02-12 10:00:00,18.62,18.8,18.6,18.66,352340.0,18.3725,18.5501,18.3527,18.4119,352340.0
2018-02-12 10:10:00,18.62,18.68,18.46,18.48,310560.0,18.3725,18.4317,18.2146,18.2343,310560.0
2018-02-12 10:20:00,18.47,18.53,18.32,18.46,444708.0,18.2245,18.2837,18.0765,18.2146,444708.0
2018-02-12 10:30:00,18.46,18.63,18.39,18.56,232820.0,18.2146,18.3823,18.1455,18.3133,232820.0
2018-02-12 10:40:00,18.55,18.59,18.45,18.59,188168.0,18.3034,18.3429,18.2047,18.3429,188168.0
2018-02-12 10:50:00,18.59,18.62,18.49,18.61,365720.0,18.3429,18.3725,18.2442,18.3626,365720.0
2018-02-12 11:00:00,18.62,18.68,18.54,18.61,209388.0,18.3725,18.4317,18.2935,18.3626,209388.0
2018-02-12 11:10:00,18.61,18.72,18.55,18.71,254296.0,18.3626,18.4711,18.3034,18.4613,254296.0
2018-02-12 11:20:00,18.73,18.75,18.66,18.69,105764.0,18.481,18.5007,18.4119,18.4415,105764.0
2018-02-12 11:30:00,18.68,18.8,18.65,18.8,161264.0,18.4317,18.5501,18.4021,18.5501,161264.0
2018-02-12 11:40:00,18.8,18.83,18.76,18.8,224572.0,18.5501,18.5797,18.5106,18.5501,224572.0
2018-02-12 11:50:00,18.8,18.91,18.73,18.91,138624.0,18.5501,18.6586,18.481,18.6586,138624.0
2018-02-12 12:00:00,18.91,18.91,18.83,18.89,218608.0,18.6586,18.6586,18.5797,18.6389,218608.0
2018-02-12 12:10:00,18.89,18.97,18.86,18.93,254588.0,18.6389,18.7178,18.6093,18.6783,254588.0
2018-02-12 12:20:00,18.93,18.93,18.88,18.9,162036.0,18.6783,18.6783,18.629,18.6487,162036.0
2018-02-12 12:30:00,18.9,18.91,18.86,18.89,45824.0,18.6487,18.6586,18.6093,18.6389,45824.0
2018-02-12 12:40:00,18.89,18.89,18.8,18.8,149304.0,18.6389,18.6389,18.5501,18.5501,149304.0
2018-02-12 12:50:00,18.81,18.91,18.81,18.84,95096.0,18.5599,18.6586,18.5599,18.5895,95096.0
2018-02-12 13:00:00,18.87,18.88,18.76,18.79,171848.0,18.6191,18.629,18.5106,18.5402,171848.0
2018-02-12 13:10:00,18.78,18.83,18.76,18.76,89352.0,18.5303,18.5797,18.5106,18.5106,89352.0
2018-02-12 13:20:00,18.75,18.83,18.75,18.81,52400.0,18.5007,18.5797,18.5007,18.5599,52400.0
2018-02-12 13:30:00,18.83,18.86,18.81,18.84,48040.0,18.5797,18.6093,18.5599,18.5895,48040.0
2018-02-12 13:40:00,18.84,18.88,18.83,18.88,49740.0,18.5895,18.629,18.5797,18.629,49740.0
2018-02-12 13:50:00,18.87,19.02,18.87,18.99,337992.0,18.6191,18.7672,18.6191,18.7376,337992.0
2018-02-12 14:00:00,19.0,19.0,18.9,18.92,175320.0,18.7474,18.7474,18.6487,18.6685,175320.0
2018-02-12 14:10:00,18.92,18.94,18.88,18.88,98452.0,18.6685,18.6882,18.629,18.629,98452.0
2018-02-12 14:20:00,18.9,19.01,18.9,19.0,202608.0,18.6487,18.7573,18.6487,18.7474,202608.0
2018-02-12 14:30:00,19.01,19.06,18.99,19.02,123944.0,18.7573,18.8066,18.7376,18.7672,123944.0
2018-02-12 14:40:00,19.03,19.07,18.96,18.96,106720.0,18.777,18.8165,18.708,18.708,106720.0
2018-02-12 14:50:00,18.95,19.0,18.91,18.97,194448.0,18.6981,18.7474,18.6586,18.7178,194448.0
2018-02-12 15:00:00,18.98,19.03,18.97,19.02,145676.0,18.7277,18.777,18.7178,18.7672,145676.0
2018-02-12 15:10:00,19.02,19.1,18.99,19.08,274004.0,18.7672,18.8461,18.7376,18.8264,274004.0
2018-02-12 15:20:00,19.08,19.14,19.05,19.08,589800.0,18.8264,18.8856,18.7968,18.8264,589800.0
2018-02-12 15:30:00,19.07,19.08,18.93,18.97,368696.0,18.8165,18.8264,18.6783,18.7178,368696.0
2018-02-12 15:40:00,18.99,19.03,18.8,18.86,484856.0,18.7376,18.777,18.5501,18.6093,484856.0
2018-02-12 15:50:00,18.86,18.96,18.84,18.9,442260.0,18.6093,18.708,18.5895,18.6487,442260.0
2018-02-13 09:30:00,18.69,18.83,18.61,18.77,470604.0,18.4415,18.5797,18.3626,18.5205,470604.0
2018-02-13 09:40:00,18.78,18.84,18.7,18.71,416616.0,18.5303,18.5895,18.4514,18.4613,416616.0
2018-02-13 09:50:00,18.71,18.81,18.7,18.75,258324.0,18.4613,18.5599,18.4514,18.5007,258324.0
2018-02-13 10:00:00,18.76,18.88,18.76,18.8,298968.0,18.5106,18.629,18.5106,18.5501,298968.0
2018-02-13 10:10:00,18.84,18.88,18.8,18.86,81184.0,18.5895,18.629,18.5501,18.6093,81184.0
2018-02-13 10:20:00,18.87,18.97,18.87,18.88,393476.0,18.6191,18.7178,18.6191,18.629,393476.0
2018-02-13 10:30:00,18.89,18.9,18.82,18.9,111252.0,18.6389,18.6487,18.5698,18.6487,111252.0
2018-02-13 10:40:00,18.93,18.98,18.88,18.97,162704.0,18.6783,18.7277,18.629,18.7178,162704.0
2018-02-13 10:50:00,18.98,18.99,18.93,18.93,172716.0,18.7277,18.7376,18.6783,18.6783,172716.0
2018-02-13 11:00:00,18.92,18.93,18.81,18.88,145452.0,18.6685,18.6783,18.5599,18.629,145452.0
2018-02-13 11:10:00,18.87,18.92,18.85,18.92,93272.0,18.6191,18.6685,18.5994,18.6685,93272.0
2018-02-13 11:20:00,18.93,18.93,18.85,18.85,77040.0,18.6783,18.6783,18.5994,18.5994,77040.0
2018-02-13 11:30:00,18.84,18.87,18.79,18.82,88480.0,18.5895,18.6191,18.5402,18.5698,88480.0
2018-02-13 11:40:00,18.81,18.88,18.8,18.88,64108.0,18.5599,18.629,18.5501,18.629,64108.0
2018-02-13 11:50:00,18.88,18.91,18.87,18.91,64380.0,18.629,18.6586,18.6191,18.6586,64380.0
2018-02-13 12:00:00,18.9,18.92,18.88,18.88,36000.0,18.6487,18.6685,18.629,18.629,36000.0
2018-02-13 12:10:00,18.9,18.93,18.88,18.88,51464.0,18.6487,18.6783,18.629,18.629,51464.0
2018-02-13 12:20:00,18.89,18.89,18.84,18.85,47700.0,18.6389,18.6389,18.5895,18.5994,47700.0
2018-02-13 12:30:00,18.86,18.86,18.78,18.81,52708.0,18.6093,18.6093,18.5303,18.5599,52708.0
2018-02-13 12:40:00,18.81,18.87,18.8,18.86,62000.0,18.5599,18.6191,18.5501,18.6093,62000.0
2018-02-13 12:50:00,18.86,18.88,18.82,18.82,53496.0,18.6093,18.629,18.5698,18.5698,53496.0
2018-02-13 13:00:00,18.82,18.87,18.82,18.86,40312.0,18.5698,18.6191,18.5698,18.6093,40312.0
2018-02-13 13:10:00,18.86,18.96,18.85,18.95,111660.0,18.6093,18.708,18.5994,18.6981,111660.0
2018-02-13 13:20:00,18.97,19.06,18.97,19.0,166124.0,18.7178,18.8066,18.7178,18.7474,166124.0
2018-02-13 13:30:00,19.0,19.07,18.98,19.07,164544.0,18.7474,18.8165,18.7277,18.8165,164544.0
2018-02-13 13:40:00,19.06,19.07,19.03,19.04,53928.0,18.8066,18.8165,18.777,18.7869,53928.0
2018-02-13 13:50:00,19.05,19.06,19.02,19.03,45516.0,18.7968,18.8066,18.7672,18.777,45516.0
2018-02-13 14:00:00,19.04,19.09,19.03,19.09,27200.0,18.7869,18.8362,18.777,18.8362,27200.0
2018-02-13 14:10:00,19.09,19.14,19.09,19.1,121352.0,18.8362,18.8856,18.8362,18.8461,121352.0
2018-02-13 14:20:00,19.08,19.11,19.08,19.08,52056.0,18.8264,18.856,18.8264,18.8264,52056.0
2018-02-13 14:30:00,19.08,19.08,19.02,19.02,100716.0,18.8264,18.8264,18.7672,18.7672,100716.0
2018-02-13 14:40:00,19.01,19.05,19.0,19.05,41720.0,18.7573,18.7968,18.7474,18.7968,41720.0
2018-02-13 14:50:00,19.06,19.11,19.05,19.11,114056.0,18.8066,18.856,18.7968,18.856,114056.0
2018-02-13 15:00:00,19.1,19.11,19.02,19.05,31228.0,18.8461,18.856,18.7672,18.7968,31228.0
2018-02-13 15:10:00,19.04,19.13,19.02,19.11,106340.0,18.7869,18.8757,18.7672,18.856,106340.0
2018-02-13 15:20:00,19.11,19.14,19.09,19.11,124592.0,18.856,18.8856,18.8362,18.856,124592.0
2018-02-13 15:30:00,19.1,19.15,19.09,19.14,282348.0,18.8461,18.8954,18.8362,18.8856,282348.0
2018-02-13 15:40:00,19.14,19.16,19.05,19.08,242820.0,18.8856,18.9053,18.7968,18.8264,242820.0
2018-02-13 15:50:00,19.09,19.13,19.06,19.07,458920.0,18.8362,18.8757,18.8066,18.8165,458920.0
2018-02-14 09:30:00,18.86,19.03,18.85,19.01,508920.0,18.6093,18.777,18.5994,18.7573,508920.0
2018-02-14 09:40:00,18.98,19.1,18.97,19.06,178048.0,18.7277,18.8461,18.7178,18.8066,178048.0
2018-02-14 09:50:00,19.06,19.19,19.0,19.03,525048.0,18.8066,18.9349,18.7474,18.777,525048.0
2018-02-14 10:00:00,19.05,19.25,19.02,19.24,310716.0,18.7968,18.9941,18.7672,18.9842,310716.0
2018-02-14 10:10:00,19.24,19.35,19.23,19.33,339244.0,18.9842,19.0928,18.9744,19.073,339244.0
2018-02-14 10:20:00,19.32,19.43,19.32,19.38,486392.0,19.0632,19.1717,19.0632,19.1224,486392.0
2018-02-14 10:30:00,19.38,19.47,19.29,19.46,198384.0,19.1224,19.2112,19.0336,19.2013,198384.0
2018-02-14 10:40:00,19.47,19.49,19.35,19.4,372916.0,19.2112,19.2309,19.0928,19.1421,372916.0
2018-02-14 10:50:00,19.37,19.42,19.34,19.39,113020.0,19.1125,19.1618,19.0829,19.1322,113020.0
2018-02-14 11:00:00,19.39,19.43,19.34,19.38,158648.0,19.1322,19.1717,19.0829,19.1224,158648.0
2018-02-14 11:10:00,19.36,19.44,19.35,19.43,307644.0,19.1026,19.1816,19.0928,19.1717,307644.0
2018-02-14 11:20:00,19.43,19.48,19.37,19.45,289860.0,19.1717,19.221,19.1125,19.1914,289860.0
2018-02-14 11:30:00,19.45,19.52,19.4,19.52,306036.0,19.1914,19.2605,19.1421,19.2605,306036.0
2018-02-14 11:40:00,19.53,19.56,19.42,19.43,283896.0,19.2704,19.3,19.1618,19.1717,283896.0
2018-02-14 11:50:00,19.43,19.43,19.38,19.4,85628.0,19.1717,19.1717,19.1224,19.1421,85628.0
2018-02-14 12:00:00,19.4,19.45,19.4,19.43,118228.0,19.1421,19.1914,19.1421,19.1717,118228.0
2018-02-14 12:10:00,19.43,19.46,19.36,19.36,137968.0,19.1717,19.2013,19.1026,19.1026,137968.0
2018-02-14 12:20:00,19.35,19.45,19.32,19.45,75132.0,19.0928,19.1914,19.0632,19.1914,75132.0
2018-02-14 12:30:00,19.45,19.55,19.43,19.54,224344.0,19.1914,19.2901,19.1717,19.2802,224344.0
2018-02-14 12:40:00,19.54,19.54,19.5,19.5,154068.0,19.2802,19.2802,19.2408,19.2408,154068.0
2018-02-14 12:50:00,19.48,19.59,19.46,19.58,117052.0,19.221,19.3296,19.2013,19.3197,117052.0
2018-02-14 13:00:00,19.58,19.65,19.58,19.62,217812.0,19.3197,19.3888,19.3197,19.3592,217812.0
2018-02-14 13:10:00,19.63,19.67,19.61,19.61,174252.0,19.369,19.4085,19.3493,19.3493,174252.0
2018-02-14 13:20:00,19.61,19.68,19.61,19.61,100020.0,19.3493,19.4184,19.3493,19.3493,100020.0
2018-02-14 13:30:00,19.62,19.67,19.61,19.67,107668.0,19.3592,19.4085,19.3493,19.4085,107668.0
2018-02-14 13:40:00,19.67,19.71,19.64,19.68,186616.0,19.4085,19.448,19.3789,19.4184,186616.0
2018-02-14 13:50:00,19.66,19.68,19.64,19.67,72556.0,19.3986,19.4184,19.3789,19.4085,72556.0
2018-02-14 14:00:00,19.68,19.73,19.68,19.71,142224.0,19.4184,19.4677,19.4184,19.448,142224.0
2018-02-14 14:10:00,19.74,19.75,19.69,19.73,101080.0,19.4776,19.4874,19.4282,19.4677,101080.0
2018-02-14 14:20:00,19.73,19.75,19.66,19.67,541516.0,19.4677,19.4874,19.3986,19.4085,541516.0
2018-02-14 14:30:00,19.66,19.72,19.65,19.72,391272.0,19.3986,19.4578,19.3888,19.4578,391272.0
2018-02-14 14:40:00,19.72,19.73,19.67,19.7,95044.0,19.4578,19.4677,19.4085,19.4381,95044.0
2018-02-14 14:50:00,19.69,19.73,19.68,19.72,24752.0,19.4282,19.4677,19.4184,19.4578,24752.0
2018-02-14 15:00:00,19.72,19.82,19.72,19.78,316116.0,19.4578,19.5565,19.4578,19.517,316116.0
2018-02-14 15:10:00,19.78,19.84,19.77,19.84,554252.0,19.517,19.5763,19.5072,19.5763,554252.0
2018-02-14 15:20:00,19.84,19.84,19.77,19.81,216956.0,19.5763,19.5763,19.5072,19.5467,216956.0
2018-02-14 15:30:00,19.78,19.82,19.77,19.8,206820.0,19.517,19.5565,19.5072,19.5368,206820.0
2018-02-14 15:40:00,19.8,19.85,19.75,19.82,150844.0,19.5368,19.5861,19.4874,19.5565,150844.0
2018-02-14 15:50:00,19.82,19.86,19.79,19.8,467904.0,19.5565,19.596,19.5269,19.5368,467904.0
2018-02-15 09:30:00,20.15,20.16,19.93,20.09,709968.0,19.8821,19.892,19.6651,19.8229,709968.0
2018-02-15 09:40:00,20.1,20.15,20.03,20.15,530680.0,19.8328,19.8821,19.7637,19.8821,530680.0
2018-02-15 09:50:00,20.15,20.24,20.13,20.23,578576.0,19.8821,19.9709,19.8624,19.9611,578576.0
2018-02-15 10:00:00,20.24,20.24,20.1,20.11,416228.0,19.9709,19.9709,19.8328,19.8427,416228.0
2018-02-15 10:10:00,20.13,20.15,20.07,20.1,398660.0,19.8624,19.8821,19.8032,19.8328,398660.0
2018-02-15 10:20:00,20.09,20.23,20.09,20.21,279368.0,19.8229,19.9611,19.8229,19.9413,279368.0
2018-02-15 10:30:00,20.2,20.22,20.07,20.08,202740.0,19.9315,19.9512,19.8032,19.8131,202740.0
2018-02-15 10:40:00,20.06,20.09,19.89,19.91,608176.0,19.7933,19.8229,19.6256,19.6453,608176.0
2018-02-15 10:50:00,19.93,20.0,19.79,19.81,643484.0,19.6651,19.7341,19.5269,19.5467,643484.0
2018-02-15 11:00:00,19.8,19.96,19.73,19.95,506132.0,19.5368,19.6947,19.4677,19.6848,506132.0
2018-02-15 11:10:00,19.95,20.02,19.92,19.96,459500.0,19.6848,19.7539,19.6552,19.6947,459500.0
2018-02-15 11:20:00,20.0,20.12,20.0,20.12,460532.0,19.7341,19.8525,19.7341,19.8525,460532.0
2018-02-15 11:30:00,20.12,20.13,20.04,20.11,211612.0,19.8525,19.8624,19.7736,19.8427,211612.0
2018-02-15 11:40:00,20.1,20.15,20.1,20.13,192912.0,19.8328,19.8821,19.8328,19.8624,192912.0
2018-02-15 11:50:00,20.13,20.18,20.11,20.13,136856.0,19.8624,19.9117,19.8427,19.8624,136856.0
2018-02-15 12:00:00,20.15,20.18,20.08,20.12,257764.0,19.8821,19.9117,19.8131,19.8525,257764.0
2018-02-15 12:10:00,20.13,20.16,20.13,20.16,53100.0,19.8624,19.892,19.8624,19.892,53100.0
2018-02-15 12:20:00,20.18,20.18,20.14,20.15,206268.0,19.9117,19.9117,19.8723,19.8821,206268.0
2018-02-15 12:30:00,20.18,20.25,20.18,20.25,63868.0,19.9117,19.9808,19.9117,19.9808,63868.0
2018-02-15 12:40:00,20.25,20.25,20.2,20.22,106440.0,19.9808,19.9808,19.9315,19.9512,106440.0
2018-02-15 12:50:00,20.24,20.27,20.21,20.26,107756.0,19.9709,20.0005,19.9413,19.9907,107756.0
2018-02-15 13:00:00,20.28,20.36,20.28,20.34,167612.0,20.0104,20.0893,20.0104,20.0696,167612.0
2018-02-15 13:10:00,20.35,20.4,20.35,20.38,157780.0,20.0795,20.1288,20.0795,20.1091,157780.0
2018-02-15 13:20:00,20.37,20.37,20.28,20.29,190384.0,20.0992,20.0992,20.0104,20.0203,190384.0
2018-02-15 13:30:00,20.29,20.3,20.24,20.27,148164.0,20.0203,20.0301,19.9709,20.0005,148164.0
2018-02-15 13:40:00,20.28,20.34,20.27,20.33,138256.0,20.0104,20.0696,20.0005,20.0597,138256.0
2018-02-15 13:50:00,20.33,20.34,20.29,20.31,83460.0,20.0597,20.0696,20.0203,20.04,83460.0
2018-02-15 14:00:00,20.31,20.38,20.29,20.38,121028.0,20.04,20.1091,20.0203,20.1091,121028.0
2018-02-15 14:10:00,20.36,20.39,20.35,20.37,169820.0,20.0893,20.1189,20.0795,20.0992,169820.0
2018-02-15 14:20:00,20.38,20.4,20.35,20.39,61948.0,20.1091,20.1288,20.0795,20.1189,61948.0
2018-02-15 14:30:00,20.39,20.44,20.39,20.41,110492.0,20.1189,20.1683,20.1189,20.1387,110492.0
2018-02-15 14:40:00,20.42,20.44,20.4,20.43,186972.0,20.1485,20.1683,20.1288,20.1584,186972.0
2018-02-15 14:50:00,20.43,20.43,20.37,20.39,156900.0,20.1584,20.1584,20.0992,20.1189,156900.0
2018-02-15 15:00:00,20.4,20.47,20.4,20.43,181152.0,20.1288,20.1979,20.1288,20.1584,181152.0
2018-02-15 15:10:00,20.44,20.45,20.4,20.45,103944.0,20.1683,20.1781,20.1288,20.1781,103944.0
2018-02-15 15:20:00,20.45,20.48,20.43,20.45,178976.0,20.1781,20.2077,20.1584,20.1781,178976.0
2018-02-15 15:30:00,20.43,20.46,20.37,20.41,187580.0,20.1584,20.188,20.0992,20.1387,187580.0
2018-02-15 15:40:00,20.42,20.44,20.39,20.43,141652.0,20.1485,20.1683,20.1189,20.1584,141652.0
2018-02-15 15:50:00,20.44,20.51,20.4,20.51,813164.0,20.1683,20.2373,20.1288,20.2373,813164.0
2018-02-16 09:30:00,20.4,20.6,20.39,20.58,937036.0,20.1288,20.3261,20.1189,20.3064,937036.0
2018-02-16 09:40:00,20.58,20.62,20.48,20.6,490060.0,20.3064,20.3459,20.2077,20.3261,490060.0
2018-02-16 09:50:00,20.6,20.65,20.54,20.54,271452.0,20.3261,20.3755,20.2669,20.2669,271452.0
2018-02-16 10:00:00,20.54,20.57,20.43,20.52,350816.0,20.2669,20.2965,20.1584,20.2472,350816.0
2018-02-16 10:10:00,20.52,20.58,20.45,20.56,213796.0,20.2472,20.3064,20.1781,20.2867,213796.0
2018-02-16 10:20:00,20.54,20.64,20.54,20.64,208376.0,20.2669,20.3656,20.2669,20.3656,208376.0
2018-02-16 10:30:00,20.64,20.7,20.63,20.66,390368.0,20.3656,20.4248,20.3558,20.3854,390368.0
2018-02-16 10:40:00,20.66,20.68,20.61,20.67,381380.0,20.3854,20.4051,20.336,20.3952,381380.0
2018-02-16 10:50:00,20.67,20.67,20.58,20.61,258388.0,20.3952,20.3952,20.3064,20.336,258388.0
2018-02-16 11:00:00,20.61,20.65,20.56,20.65,336908.0,20.336,20.3755,20.2867,20.3755,336908.0
2018-02-16 11:10:00,20.65,20.7,20.64,20.67,204644.0,20.3755,20.4248,20.3656,20.3952,204644.0
2018-02-16 11:20:00,20.67,20.69,20.63,20.63,71416.0,20.3952,20.415,20.3558,20.3558,71416.0
2018-02-16 11:30:00,20.63,20.66,20.61,20.66,103324.0,20.3558,20.3854,20.336,20.3854,103324.0
2018-02-16 11:40:00,20.66,20.66,20.63,20.65,67920.0,20.3854,20.3854,20.3558,20.3755,67920.0
2018-02-16 11:50:00,20.67,20.71,20.67,20.69,129692.0,20.3952,20.4347,20.3952,20.415,129692.0
2018-02-16 12:00:00,20.7,20.7,20.66,20.67,92088.0,20.4248,20.4248,20.3854,20.3952,92088.0
2018-02-16 12:10:00,20.68,20.73,20.68,20.72,78988.0,20.4051,20.4544,20.4051,20.4446,78988.0
2018-02-16 12:20:00,20.72,20.72,20.69,20.72,34852.0,20.4446,20.4446,20.415,20.4446,34852.0
2018-02-16 12:30:00,20.73,20.78,20.73,20.76,144032.0,20.4544,20.5038,20.4544,20.484,144032.0
2018-02-16 12:40:00,20.75,20.78,20.72,20.72,146732.0,20.4742,20.5038,20.4446,20.4446,146732.0
2018-02-16 12:50:00,20.73,20.73,20.57,20.66,314156.0,20.4544,20.4544,20.2965,20.3854,314156.0
2018-02-16 13:00:00,20.67,20.7,20.61,20.63,239128.0,20.3952,20.4248,20.336,20.3558,239128.0
2018-02-16 13:10:00,20.63,20.64,20.45,20.46,198340.0,20.3558,20.3656,20.1781,20.188,198340.0
2018-02-16 13:20:00,20.46,20.55,20.42,20.46,117924.0,20.188,20.2768,20.1485,20.188,117924.0
2018-02-16 13:30:00,20.45,20.56,20.35,20.49,337596.0,20.1781,20.2867,20.0795,20.2176,337596.0
2018-02-16 13:40:00,20.49,20.58,20.49,20.5,152468.0,20.2176,20.3064,20.2176,20.2275,152468.0
2018-02-16 13:50:00,20.48,20.5,20.4,20.44,90332.0,20.2077,20.2275,20.1288,20.1683,90332.0
2018-02-16 14:00:00,20.47,20.52,20.43,20.43,206252.0,20.1979,20.2472,20.1584,20.1584,206252.0
2018-02-16 14:10:00,20.43,20.47,20.31,20.36,343752.0,20.1584,20.1979,20.04,20.0893,343752.0
2018-02-16 14:20:00,20.36,20.41,20.28,20.41,274776.0,20.0893,20.1387,20.0104,20.1387,274776.0
2018-02-16 14:30:00,20.36,20.49,20.36,20.49,55972.0,20.0893,20.2176,20.0893,20.2176,55972.0
2018-02-16 14:40:00,20.45,20.48,20.37,20.45,93644.0,20.1781,20.2077,20.0992,20.1781,93644.0
2018-02-16 14:50:00,20.44,20.49,20.38,20.49,70460.0,20.1683,20.2176,20.1091,20.2176,70460.0
2018-02-16 15:00:00,20.49,20.52,20.45,20.52,139848.0,20.2176,20.2472,20.1781,20.2472,139848.0
2018-02-16 15:10:00,20.53,20.54,20.43,20.46,92564.0,20.2571,20.2669,20.1584,20.188,92564.0
2018-02-16 15:20:00,20.45,20.53,20.45,20.49,138108.0,20.1781,20.2571,20.1781,20.2176,138108.0
2018-02-16 15:30:00,20.48,20.51,20.41,20.42,162072.0,20.2077,20.2373,20.1387,20.1485,162072.0
2018-02-16 15:40:00,20.44,20.49,20.4,20.47,383304.0,20.1683,20.2176,20.1288,20.1979,383304.0
2018-02-16 15:50:00,20.47,20.48,20.35,20.36,427240.0,20.1979,20.2077,20.0795,20.0893,427240.0
2018-02-20 09:30:00,20.2,20.38,20.18,20.37,474224.0,19.9315,20.1091,19.9117,20.0992,474224.0
2018-02-20 09:40:00,20.37,20.47,20.35,20.47,265068.0,20.0992,20.1979,20.0795,20.1979,265068.0
2018-02-20 09:50:00,20.47,20.49,20.38,20.39,504044.0,20.1979,20.2176,20.1091,20.1189,504044.0
2018-02-20 10:00:00,20.41,20.47,20.38,20.45,164444.0,20.1387,20.1979,20.1091,20.1781,164444.0
2018-02-20 10:10:00,20.45,20.53,20.45,20.52,166116.0,20.1781,20.2571,20.1781,20.2472,166116.0
2018-02-20 10:20:00,20.53,20.57,20.48,20.49,196976.0,20.2571,20.2965,20.2077,20.2176,196976.0
2018-02-20 10:30:00,20.48,20.5,20.4,20.42,154468.0,20.2077,20.2275,20.1288,20.1485,154468.0
2018-02-20 10:40:00,20.41,20.52,20.41,20.52,84344.0,20.1387,20.2472,20.1387,20.2472,84344.0
2018-02-20 10:50:00,20.51,20.52,20.45,20.46,123728.0,20.2373,20.2472,20.1781,20.188,123728.0
2018-02-20 11:00:00,20.47,20.6,20.47,20.58,94784.0,20.1979,20.3261,20.1979,20.3064,94784.0
2018-02-20 11:10:00,20.58,20.58,20.54,20.55,139652.0,20.3064,20.3064,20.2669,20.2768,139652.0
2018-02-20 11:20:00,20.56,20.68,20.56,20.68,172904.0,20.2867,20.4051,20.2867,20.4051,172904.0
2018-02-20 11:30:00,20.69,20.69,20.64,20.64,103032.0,20.415,20.415,20.3656,20.3656,103032.0
2018-02-20 11:40:00,20.63,20.68,20.63,20.67,46268.0,20.3558,20.4051,20.3558,20.3952,46268.0
2018-02-20 11:50:00,20.68,20.74,20.68,20.73,99240.0,20.4051,20.4643,20.4051,20.4544,99240.0
2018-02-20 12:00:00,20.73,20.76,20.72,20.74,95288.0,20.4544,20.484,20.4446,20.4643,95288.0
2018-02-20 12:10:00,20.75,20.75,20.71,20.71,126124.0,20.4742,20.4742,20.4347,20.4347,126124.0
2018-02-20 12:20:00,20.7,20.72,20.7,20.72,31404.0,20.4248,20.4446,20.4248,20.4446,31404.0
2018-02-20 12:30:00,20.72,20.74,20.7,20.72,151348.0,20.4446,20.4643,20.4248,20.4446,151348.0
2018-02-20 12:40:00,20.72,20.74,20.69,20.73,95472.0,20.4446,20.4643,20.415,20.4544,95472.0
2018-02-20 12:50:00,20.73,20.76,20.73,20.75,50716.0,20.4544,20.484,20.4544,20.4742,50716.0
2018-02-20 13:00:00,20.74,20.74,20.61,20.64,136264.0,20.4643,20.4643,20.336,20.3656,136264.0
2018-02-20 13:10:00,20.63,20.68,20.63,20.67,47748.0,20.3558,20.4051,20.3558,20.3952,47748.0
2018-02-20 13:20:00,20.68,20.68,20.61,20.63,44824.0,20.4051,20.4051,20.336,20.3558,44824.0
2018-02-20 13:30:00,20.62,20.71,20.61,20.69,57004.0,20.3459,20.4347,20.336,20.415,57004.0
2018-02-20 13:40:00,20.69,20.75,20.69,20.74,61712.0,20.415,20.4742,20.415,20.4643,61712.0
2018-02-20 13:50:00,20.74,20.76,20.69,20.74,56728.0,20.4643,20.484,20.415,20.4643,56728.0
2018-02-20 14:00:00,20.75,20.75,20.67,20.67,112764.0,20.4742,20.4742,20.3952,20.3952,112764.0
2018-02-20 14:10:00,20.66,20.66,20.59,20.61,223104.0,20.3854,20.3854,20.3163,20.336,223104.0
2018-02-20 14:20:00,20.62,20.66,20.6,20.6,101084.0,20.3459,20.3854,20.3261,20.3261,101084.0
2018-02-20 14:30:00,20.6,20.67,20.59,20.66,93276.0,20.3261,20.3952,20.3163,20.3854,93276.0
2018-02-20 14:40:00,20.67,20.67,20.57,20.58,84464.0,20.3952,20.3952,20.2965,20.3064,84464.0
2018-02-20 14:50:00,20.58,20.58,20.42,20.45,284788.0,20.3064,20.3064,20.1485,20.1781,284788.0
2018-02-20 15:00:00,20.47,20.49,20.3,20.34,392416.0,20.1979,20.2176,20.0301,20.0696,392416.0
2018-02-20 15:10:00,20.3,20.35,20.27,20.31,475476.0,20.0301,20.0795,20.0005,20.04,475476.0
2018-02-20 15:20:00,20.3,20.33,20.21,20.32,411200.0,20.0301,20.0597,19.9413,20.0499,411200.0
2018-02-20 15:30:00,20.32,20.4,20.32,20.36,204388.0,20.0499,20.1288,20.0499,20.0893,204388.0
2018-02-20 15:40:00,20.34,20.42,20.28,20.4,128528.0,20.0696,20.1485,20.0104,20.1288,128528.0
2018-02-20 15:50:00,20.41,20.47,20.39,20.41,367952.0,20.1387,20.1979,20.1189,20.1387,367952.0
2018-02-21 09:30:00,20.6,20.68,20.55,20.65,622840.0,20.3261,20.4051,20.2768,20.3755,622840.0
2018-02-21 09:40:00,20.64,20.7,20.61,20.66,218708.0,20.3656,20.4248,20.336,20.3854,218708.0
2018-02-21 09:50:00,20.67,20.68,20.59,20.64,133720.0,20.3952,20.4051,20.3163,20.3656,133720.0
2018-02-21 10:00:00,20.65,20.69,20.59,20.69,179060.0,20.3755,20.415,20.3163,20.415,179060.0
2018-02-21 10:10:00,20.68,20.73,20.64,20.72,186640.0,20.4051,20.4544,20.3656,20.4446,186640.0
2018-02-21 10:20:00,20.72,20.74,20.69,20.73,117464.0,20.4446,20.4643,20.415,20.4544,117464.0
2018-02-21 10:30:00,20.73,20.76,20.7,20.74,180232.0,20.4544,20.484,20.4248,20.4643,180232.0
2018-02-21 10:40:00,20.74,20.78,20.72,20.72,235624.0,20.4643,20.5038,20.4446,20.4446,235624.0
2018-02-21 10:50:00,20.73,20.77,20.7,20.76,153464.0,20.4544,20.4939,20.4248,20.484,153464.0
2018-02-21 11:00:00,20.77,20.78,20.75,20.76,64556.0,20.4939,20.5038,20.4742,20.484,64556.0
2018-02-21 11:10:00,20.76,20.76,20.71,20.75,163864.0,20.484,20.484,20.4347,20.4742,163864.0
2018-02-21 11:20:00,20.75,20.83,20.75,20.83,232024.0,20.4742,20.5531,20.4742,20.5531,232024.0
2018-02-21 11:30:00,20.83,20.88,20.82,20.84,41724.0,20.5531,20.6024,20.5432,20.563,41724.0
2018-02-21 11:40:00,20.85,20.86,20.81,20.84,37116.0,20.5728,20.5827,20.5334,20.563,37116.0
2018-02-21 11:50:00,20.82,20.84,20.76,20.77,86020.0,20.5432,20.563,20.484,20.4939,86020.0
2018-02-21 12:00:00,20.78,20.8,20.71,20.71,72908.0,20.5038,20.5235,20.4347,20.4347,72908.0
2018-02-21 12:10:00,20.71,20.76,20.71,20.76,68444.0,20.4347,20.484,20.4347,20.484,68444.0
2018-02-21 12:20:00,20.76,20.76,20.68,20.7,75048.0,20.484,20.484,20.4051,20.4248,75048.0
2018-02-21 12:30:00,20.7,20.73,20.68,20.73,84000.0,20.4248,20.4544,20.4051,20.4544,84000.0
2018-02-21 12:40:00,20.74,20.74,20.68,20.71,80280.0,20.4643,20.4643,20.4051,20.4347,80280.0
2018-02-21 12:50:00,20.71,20.76,20.71,20.75,44360.0,20.4347,20.484,20.4347,20.4742,44360.0
2018-02-21 13:00:00,20.75,20.75,20.73,20.74,50244.0,20.4742,20.4742,20.4544,20.4643,50244.0
2018-02-21 13:10:00,20.74,20.77,20.74,20.77,22804.0,20.4643,20.4939,20.4643,20.4939,22804.0
2018-02-21 13:20:00,20.76,20.77,20.75,20.77,27760.0,20.484,20.4939,20.4742,20.4939,27760.0
2018-02-21 13:30:00,20.78,20.8,20.76,20.76,68232.0,20.5038,20.5235,20.484,20.484,68232.0
2018-02-21 13:40:00,20.75,20.78,20.73,20.77,104440.0,20.4742,20.5038,20.4544,20.4939,104440.0
2018-02-21 13:50:00,20.79,20.8,20.78,20.78,17120.0,20.5136,20.5235,20.5038,20.5038,17120.0
2018-02-21 14:00:00,20.77,20.98,20.74,20.92,708652.0,20.4939,20.7011,20.4643,20.6419,708652.0
2018-02-21 14:10:00,20.93,20.97,20.9,20.96,354928.0,20.6518,20.6912,20.6222,20.6814,354928.0
2018-02-21 14:20:00,20.96,21.02,20.92,20.93,342084.0,20.6814,20.7406,20.6419,20.6518,342084.0
2018-02-21 14:30:00,20.94,20.95,20.89,20.93,295432.0,20.6616,20.6715,20.6123,20.6518,295432.0
2018-02-21 14:40:00,20.93,20.96,20.82,20.82,423504.0,20.6518,20.6814,20.5432,20.5432,423504.0
2018-02-21 14:50:00,20.81,20.84,20.75,20.79,171596.0,20.5334,20.563,20.4742,20.5136,171596.0
2018-02-21 15:00:00,20.8,20.8,20.56,20.58,713464.0,20.5235,20.5235,20.2867,20.3064,713464.0
2018-02-21 15:10:00,20.55,20.61,20.47,20.57,509412.0,20.2768,20.336,20.1979,20.2965,509412.0
2018-02-21 15:20:00,20.61,20.66,20.52,20.63,591372.0,20.336,20.3854,20.2472,20.3558,591372.0
2018-02-21 15:30:00,20.63,20.71,20.57,20.57,460316.0,20.3558,20.4347,20.2965,20.2965,460316.0
2018-02-21 15:40:00,20.57,20.59,20.44,20.51,464984.0,20.2965,20.3163,20.1683,20.2373,464984.0
2018-02-21 15:50:00,20.5,20.51,20.28,20.28,735528.0,20.2275,20.2373,20.0104,20.0104,735528.0
2018-02-22 09:30:00,20.49,20.61,20.46,20.61,410164.0,20.2176,20.336,20.188,20.336,410164.0
2018-02-22 09:40:00,20.6,20.63,20.53,20.53,189580.0,20.3261,20.3558,20.2571,20.2571,189580.0
2018-02-22 09:50:00,20.52,20.53,20.4,20.47,404236.0,20.2472,20.2571,20.1288,20.1979,404236.0
2018-02-22 10:00:00,20.47,20.56,20.39,20.53,205988.0,20.1979,20.2867,20.1189,20.2571,205988.0
2018-02-22 10:10:00,20.56,20.58,20.48,20.48,285700.0,20.2867,20.3064,20.2077,20.2077,285700.0
2018-02-22 10:20:00,20.49,20.62,20.49,20.59,194256.0,20.2176,20.3459,20.2176,20.3163,194256.0
2018-02-22 10:30:00,20.6,20.64,20.54,20.64,115352.0,20.3261,20.3656,20.2669,20.3656,115352.0
2018-02-22 10:40:00,20.64,20.65,20.58,20.63,277084.0,20.3656,20.3755,20.3064,20.3558,277084.0
2018-02-22 10:50:00,20.64,20.67,20.55,20.57,267236.0,20.3656,20.3952,20.2768,20.2965,267236.0
2018-02-22 11:00:00,20.57,20.65,20.55,20.64,271092.0,20.2965,20.3755,20.2768,20.3656,271092.0
2018-02-22 11:10:00,20.63,20.66,20.62,20.63,68240.0,20.3558,20.3854,20.3459,20.3558,68240.0
2018-02-22 11:20:00,20.62,20.67,20.61,20.65,201668.0,20.3459,20.3952,20.336,20.3755,201668.0
2018-02-22 11:30:00,20.64,20.64,20.55,20.61,289072.0,20.3656,20.3656,20.2768,20.336,289072.0
2018-02-22 11:40:00,20.63,20.67,20.61,20.67,200692.0,20.3558,20.3952,20.336,20.3952,200692.0
2018-02-22 11:50:00,20.66,20.69,20.64,20.65,116084.0,20.3854,20.415,20.3656,20.3755,116084.0
2018-02-22 12:00:00,20.66,20.68,20.61,20.63,235920.0,20.3854,20.4051,20.336,20.3558,235920.0
2018-02-22 12:10:00,20.63,20.66,20.59,20.63,150244.0,20.3558,20.3854,20.3163,20.3558,150244.0
2018-02-22 12:20:00,20.64,20.67,20.58,20.59,87732.0,20.3656,20.3952,20.3064,20.3163,87732.0
2018-02-22 12:30:00,20.6,20.6,20.52,20.54,151840.0,20.3261,20.3261,20.2472,20.2669,151840.0
2018-02-22 12:40:00,20.53,20.54,20.43,20.44,127768.0,20.2571,20.2669,20.1584,20.1683,127768.0
2018-02-22 12:50:00,20.43,20.51,20.38,20.45,261240.0,20.1584,20.2373,20.1091,20.1781,261240.0
2018-02-22 13:00:00,20.45,20.5,20.44,20.47,118796.0,20.1781,20.2275,20.1683,20.1979,118796.0
2018-02-22 13:10:00,20.44,20.44,20.33,20.36,238980.0,20.1683,20.1683,20.0597,20.0893,238980.0
2018-02-22 13:20:00,20.38,20.43,20.34,20.4,108764.0,20.1091,20.1584,20.0696,20.1288,108764.0
2018-02-22 13:30:00,20.4,20.42,20.29,20.34,148400.0,20.1288,20.1485,20.0203,20.0696,148400.0
2018-02-22 13:40:00,20.33,20.33,20.23,20.25,139588.0,20.0597,20.0597,19.9611,19.9808,139588.0
2018-02-22 13:50:00,20.24,20.39,20.23,20.36,112592.0,19.9709,20.1189,19.9611,20.0893,112592.0
2018-02-22 14:00:00,20.37,20.42,20.37,20.38,186624.0,20.0992,20.1485,20.0992,20.1091,186624.0
2018-02-22 14:10:00,20.35,20.4,20.35,20.4,21988.0,20.0795,20.1288,20.0795,20.1288,21988.0
2018-02-22 14:20:00,20.39,20.48,20.36,20.48,154772.0,20.1189,20.2077,20.0893,20.2077,154772.0
2018-02-22 14:30:00,20.48,20.5,20.48,20.48,104344.0,20.2077,20.2275,20.2077,20.2077,104344.0
2018-02-22 14:40:00,20.45,20.45,20.4,20.41,59212.0,20.1781,20.1781,20.1288,20.1387,59212.0
2018-02-22 14:50:00,20.39,20.41,20.26,20.26,320044.0,20.1189,20.1387,19.9907,19.9907,320044.0
2018-02-22 15:00:00,20.28,20.32,20.22,20.23,135688.0,20.0104,20.0499,19.9512,19.9611,135688.0
2018-02-22 15:10:00,20.24,20.36,20.23,20.35,196424.0,19.9709,20.0893,19.9611,20.0795,196424.0
2018-02-22 15:20:00,20.35,20.39,20.31,20.33,210416.0,20.0795,20.1189,20.04,20.0597,210416.0
2018-02-22 15:30:00,20.34,20.35,20.29,20.33,112088.0,20.0696,20.0795,20.0203,20.0597,112088.0
2018-02-22 15:40:00,20.32,20.38,20.2,20.2,280320.0,20.0499,20.1091,19.9315,19.9315,280320.0
2018-02-22 15:50:00,20.2,20.34,20.19,20.31,586708.0,19.9315,20.0696,19.9216,20.04,586708.0
2018-02-23 09:30:00,20.6,20.65,20.54,20.61,463860.0,20.3261,20.3755,20.2669,20.336,463860.0
2018-02-23 09:40:00,20.61,20.66,20.53,20.54,198836.0,20.336,20.3854,20.2571,20.2669,198836.0
2018-02-23 09:50:00,20.54,20.62,20.52,20.57,217388.0,20.2669,20.3459,20.2472,20.2965,217388.0
2018-02-23 10:00:00,20.56,20.62,20.53,20.57,165256.0,20.2867,20.3459,20.2571,20.2965,165256.0
2018-02-23 10:10:00,20.57,20.58,20.48,20.49,144268.0,20.2965,20.3064,20.2077,20.2176,144268.0
2018-02-23 10:20:00,20.48,20.52,20.46,20.47,136664.0,20.2077,20.2472,20.188,20.1979,136664.0
2018-02-23 10:30:00,20.48,20.56,20.45,20.56,80888.0,20.2077,20.2867,20.1781,20.2867,80888.0
2018-02-23 10:40:00,20.56,20.61,20.56,20.56,180276.0,20.2867,20.336,20.2867,20.2867,180276.0
2018-02-23 10:50:00,20.56,20.61,20.56,20.6,215092.0,20.2867,20.336,20.2867,20.3261,215092.0
2018-02-23 11:00:00,20.6,20.68,20.6,20.65,280068.0,20.3261,20.4051,20.3261,20.3755,280068.0
2018-02-23 11:10:00,20.66,20.7,20.63,20.63,220052.0,20.3854,20.4248,20.3558,20.3558,220052.0
2018-02-23 11:20:00,20.64,20.7,20.64,20.67,63220.0,20.3656,20.4248,20.3656,20.3952,63220.0
2018-02-23 11:30:00,20.68,20.71,20.67,20.71,61340.0,20.4051,20.4347,20.3952,20.4347,61340.0
2018-02-23 11:40:00,20.71,20.71,20.67,20.67,32100.0,20.4347,20.4347,20.3952,20.3952,32100.0
2018-02-23 11:50:00,20.67,20.75,20.67,20.74,97624.0,20.3952,20.4742,20.3952,20.4643,97624.0
2018-02-23 12:00:00,20.73,20.76,20.72,20.72,168160.0,20.4544,20.484,20.4446,20.4446,168160.0
2018-02-23 12:10:00,20.72,20.77,20.72,20.75,129408.0,20.4446,20.4939,20.4446,20.4742,129408.0
2018-02-23 12:20:00,20.77,20.77,20.7,20.7,121980.0,20.4939,20.4939,20.4248,20.4248,121980.0
2018-02-23 12:30:00,20.7,20.74,20.7,20.73,152300.0,20.4248,20.4643,20.4248,20.4544,152300.0
2018-02-23 12:40:00,20.73,20.75,20.69,20.75,118076.0,20.4544,20.4742,20.415,20.4742,118076.0
2018-02-23 12:50:00,20.74,20.76,20.74,20.74,70600.0,20.4643,20.484,20.4643,20.4643,70600.0
2018-02-23 13:00:00,20.74,20.74,20.69,20.7,133312.0,20.4643,20.4643,20.415,20.4248,133312.0
2018-02-23 13:10:00,20.71,20.71,20.67,20.69,148380.0,20.4347,20.4347,20.3952,20.415,148380.0
2018-02-23 13:20:00,20.7,20.74,20.7,20.74,68000.0,20.4248,20.4643,20.4248,20.4643,68000.0
2018-02-23 13:30:00,20.75,20.77,20.74,20.75,92708.0,20.4742,20.4939,20.4643,20.4742,92708.0
2018-02-23 13:40:00,20.76,20.78,20.75,20.77,36744.0,20.484,20.5038,20.4742,20.4939,36744.0
2018-02-23 13:50:00,20.76,20.79,20.76,20.79,30776.0,20.484,20.5136,20.484,20.5136,30776.0
2018-02-23 14:00:00,20.79,20.81,20.75,20.77,95340.0,20.5136,20.5334,20.4742,20.4939,95340.0
2018-02-23 14:10:00,20.76,20.79,20.76,20.77,56776.0,20.484,20.5136,20.484,20.4939,56776.0
2018-02-23 14:20:00,20.76,20.83,20.75,20.81,133708.0,20.484,20.5531,20.4742,20.5334,133708.0
2018-02-23 14:30:00,20.81,20.84,20.8,20.82,122528.0,20.5334,20.563,20.5235,20.5432,122528.0
2018-02-23 14:40:00,20.84,20.94,20.83,20.94,111888.0,20.563,20.6616,20.5531,20.6616,111888.0
2018-02-23 14:50:00,20.94,20.98,20.93,20.96,125384.0,20.6616,20.7011,20.6518,20.6814,125384.0
2018-02-23 15:00:00,20.96,21.03,20.96,21.01,117816.0,20.6814,20.7504,20.6814,20.7307,117816.0
2018-02-23 15:10:00,21.0,21.03,20.99,21.02,225328.0,20.7208,20.7504,20.711,20.7406,225328.0
2018-02-23 15:20:00,21.02,21.08,21.02,21.06,155800.0,20.7406,20.7998,20.7406,20.78,155800.0
2018-02-23 15:30:00,21.06,21.08,21.0,21.04,404904.0,20.78,20.7998,20.7208,20.7603,404904.0
2018-02-23 15:40:00,21.05,21.08,21.03,21.04,211944.0,20.7702,20.7998,20.7504,20.7603,211944.0
2018-02-23 15:50:00,21.04,21.11,21.04,21.11,609104.0,20.7603,20.8294,20.7603,20.8294,609104.0
2018-02-26 09:30:00,21.31,21.5,21.29,21.5,689204.0,21.0267,21.2142,21.007,21.2142,689204.0
2018-02-26 09:40:00,21.5,21.5,21.42,21.48,286296.0,21.2142,21.2142,21.1352,21.1945,286296.0
2018-02-26 09:50:00,21.48,21.49,21.43,21.44,315424.0,21.1945,21.2043,21.1451,21.155,315424.0
2018-02-26 10:00:00,21.45,21.5,21.45,21.48,142504.0,21.1648,21.2142,21.1648,21.1945,142504.0
2018-02-26 10:10:00,21.48,21.48,21.4,21.44,187368.0,21.1945,21.1945,21.1155,21.155,187368.0
2018-02-26 10:20:00,21.43,21.46,21.36,21.38,259960.0,21.1451,21.1747,21.076,21.0958,259960.0
2018-02-26 10:30:00,21.39,21.39,21.32,21.38,165060.0,21.1056,21.1056,21.0366,21.0958,165060.0
2018-02-26 10:40:00,21.38,21.42,21.35,21.37,141604.0,21.0958,21.1352,21.0662,21.0859,141604.0
2018-02-26 10:50:00,21.36,21.37,21.33,21.35,155560.0,21.076,21.0859,21.0464,21.0662,155560.0
2018-02-26 11:00:00,21.36,21.46,21.33,21.45,242444.0,21.076,21.1747,21.0464,21.1648,242444.0
2018-02-26 11:10:00,21.45,21.49,21.43,21.49,140192.0,21.1648,21.2043,21.1451,21.2043,140192.0
2018-02-26 11:20:00,21.49,21.49,21.46,21.48,104244.0,21.2043,21.2043,21.1747,21.1945,104244.0
2018-02-26 11:30:00,21.49,21.51,21.47,21.5,108976.0,21.2043,21.2241,21.1846,21.2142,108976.0
2018-02-26 11:40:00,21.49,21.5,21.48,21.48,33580.0,21.2043,21.2142,21.1945,21.1945,33580.0
2018-02-26 11:50:00,21.48,21.49,21.46,21.47,76320.0,21.1945,21.2043,21.1747,21.1846,76320.0
2018-02-26 12:00:00,21.47,21.5,21.46,21.49,91516.0,21.1846,21.2142,21.1747,21.2043,91516.0
2018-02-26 12:10:00,21.5,21.52,21.47,21.48,121832.0,21.2142,21.2339,21.1846,21.1945,121832.0
2018-02-26 12:20:00,21.48,21.51,21.48,21.51,102956.0,21.1945,21.2241,21.1945,21.2241,102956.0
2018-02-26 12:30:00,21.51,21.51,21.46,21.48,206488.0,21.2241,21.2241,21.1747,21.1945,206488.0
2018-02-26 12:40:00,21.47,21.52,21.46,21.51,171980.0,21.1846,21.2339,21.1747,21.2241,171980.0
2018-02-26 12:50:00,21.52,21.55,21.51,21.53,107156.0,21.2339,21.2635,21.2241,21.2438,107156.0
2018-02-26 13:00:00,21.54,21.55,21.53,21.53,64628.0,21.2537,21.2635,21.2438,21.2438,64628.0
2018-02-26 13:10:00,21.54,21.54,21.52,21.52,48388.0,21.2537,21.2537,21.2339,21.2339,48388.0
2018-02-26 13:20:00,21.52,21.55,21.52,21.55,84100.0,21.2339,21.2635,21.2339,21.2635,84100.0
2018-02-26 13:30:00,21.55,21.56,21.51,21.52,96136.0,21.2635,21.2734,21.2241,21.2339,96136.0
2018-02-26 13:40:00,21.51,21.53,21.51,21.52,25508.0,21.2241,21.2438,21.2241,21.2339,25508.0
2018-02-26 13:50:00,21.52,21.55,21.51,21.55,422072.0,21.2339,21.2635,21.2241,21.2635,422072.0
2018-02-26 14:00:00,21.55,21.58,21.52,21.57,346548.0,21.2635,21.2931,21.2339,21.2833,346548.0
2018-02-26 14:10:00,21.58,21.62,21.52,21.61,230156.0,21.2931,21.3326,21.2339,21.3227,230156.0
2018-02-26 14:20:00,21.61,21.61,21.57,21.58,161764.0,21.3227,21.3227,21.2833,21.2931,161764.0
2018-02-26 14:30:00,21.58,21.61,21.57,21.61,80012.0,21.2931,21.3227,21.2833,21.3227,80012.0
2018-02-26 14:40:00,21.6,21.61,21.55,21.56,108608.0,21.3129,21.3227,21.2635,21.2734,108608.0
2018-02-26 14:50:00,21.56,21.59,21.55,21.57,66880.0,21.2734,21.303,21.2635,21.2833,66880.0
2018-02-26 15:00:00,21.58,21.65,21.58,21.64,162100.0,21.2931,21.3622,21.2931,21.3523,162100.0
2018-02-26 15:10:00,21.64,21.65,21.61,21.65,127148.0,21.3523,21.3622,21.3227,21.3622,127148.0
2018-02-26 15:20:00,21.65,21.66,21.63,21.65,139908.0,21.3622,21.3721,21.3425,21.3622,139908.0
2018-02-26 15:30:00,21.65,21.67,21.63,21.66,103400.0,21.3622,21.3819,21.3425,21.3721,103400.0
2018-02-26 15:40:00,21.66,21.67,21.59,21.6,171332.0,21.3721,21.3819,21.303,21.3129,171332.0
2018-02-26 15:50:00,21.6,21.67,21.58,21.67,217856.0,21.3129,21.3819,21.2931,21.3819,217856.0
2018-02-27 09:30:00,21.69,21.71,21.61,21.7,471176.0,21.4017,21.4214,21.3227,21.4115,471176.0
2018-02-27 09:40:00,21.68,21.68,21.63,21.63,220944.0,21.3918,21.3918,21.3425,21.3425,220944.0
2018-02-27 09:50:00,21.64,21.66,21.5,21.53,543024.0,21.3523,21.3721,21.2142,21.2438,543024.0
2018-02-27 10:00:00,21.53,21.67,21.52,21.67,412340.0,21.2438,21.3819,21.2339,21.3819,412340.0
2018-02-27 10:10:00,21.68,21.74,21.66,21.71,165216.0,21.3918,21.451,21.3721,21.4214,165216.0
2018-02-27 10:20:00,21.72,21.76,21.72,21.73,196460.0,21.4313,21.4707,21.4313,21.4411,196460.0
2018-02-27 10:30:00,21.74,21.74,21.62,21.64,267848.0,21.451,21.451,21.3326,21.3523,267848.0
2018-02-27 10:40:00,21.65,21.66,21.53,21.53,599504.0,21.3622,21.3721,21.2438,21.2438,599504.0
2018-02-27 10:50:00,21.52,21.55,21.4,21.43,734248.0,21.2339,21.2635,21.1155,21.1451,734248.0
2018-02-27 11:00:00,21.41,21.47,21.38,21.47,469612.0,21.1254,21.1846,21.0958,21.1846,469612.0
2018-02-27 11:10:00,21.48,21.54,21.47,21.48,475356.0,21.1945,21.2537,21.1846,21.1945,475356.0
2018-02-27 11:20:00,21.47,21.48,21.38,21.39,227688.0,21.1846,21.1945,21.0958,21.1056,227688.0
2018-02-27 11:30:00,21.4,21.48,21.34,21.34,324560.0,21.1155,21.1945,21.0563,21.0563,324560.0
2018-02-27 11:40:00,21.34,21.43,21.32,21.43,609452.0,21.0563,21.1451,21.0366,21.1451,609452.0
2018-02-27 11:50:00,21.43,21.43,21.31,21.32,186092.0,21.1451,21.1451,21.0267,21.0366,186092.0
2018-02-27 12:00:00,21.33,21.39,21.31,21.39,378840.0,21.0464,21.1056,21.0267,21.1056,378840.0
2018-02-27 12:10:00,21.38,21.39,21.28,21.28,179824.0,21.0958,21.1056,20.9971,20.9971,179824.0
2018-02-27 12:20:00,21.28,21.28,21.17,21.26,484016.0,20.9971,20.9971,20.8886,20.9774,484016.0
2018-02-27 12:30:00,21.26,21.35,21.25,21.35,685720.0,20.9774,21.0662,20.9675,21.0662,685720.0
2018-02-27 12:40:00,21.35,21.38,21.32,21.36,652920.0,21.0662,21.0958,21.0366,21.076,652920.0
2018-02-27 12:50:00,21.38,21.46,21.38,21.45,808228.0,21.0958,21.1747,21.0958,21.1648,808228.0
2018-02-27 13:00:00,21.45,21.48,21.41,21.47,269224.0,21.1648,21.1945,21.1254,21.1846,269224.0
2018-02-27 13:10:00,21.47,21.47,21.4,21.44,298816.0,21.1846,21.1846,21.1155,21.155,298816.0
2018-02-27 13:20:00,21.44,21.48,21.43,21.43,89304.0,21.155,21.1945,21.1451,21.1451,89304.0
2018-02-27 13:30:00,21.43,21.43,21.36,21.41,113308.0,21.1451,21.1451,21.076,21.1254,113308.0
2018-02-27 13:40:00,21.38,21.46,21.37,21.41,129640.0,21.0958,21.1747,21.0859,21.1254,129640.0
2018-02-27 13:50:00,21.39,21.41,21.34,21.38,126912.0,21.1056,21.1254,21.0563,21.0958,126912.0
2018-02-27 14:00:00,21.38,21.39,21.28,21.36,129720.0,21.0958,21.1056,20.9971,21.076,129720.0
2018-02-27 14:10:00,21.36,21.38,21.3,21.32,145536.0,21.076,21.0958,21.0168,21.0366,145536.0
2018-02-27 14:20:00,21.3,21.37,21.29,21.36,180520.0,21.0168,21.0859,21.007,21.076,180520.0
2018-02-27 14:30:00,21.35,21.43,21.34,21.4,209288.0,21.0662,21.1451,21.0563,21.1155,209288.0
2018-02-27 14:40:00,21.41,21.41,21.29,21.3,162388.0,21.1254,21.1254,21.007,21.0168,162388.0
2018-02-27 14:50:00,21.3,21.39,21.3,21.36,122736.0,21.0168,21.1056,21.0168,21.076,122736.0
2018-02-27 15:00:00,21.34,21.38,21.26,21.27,142068.0,21.0563,21.0958,20.9774,20.9872,142068.0
2018-02-27 15:10:00,21.26,21.28,21.23,21.23,127656.0,20.9774,20.9971,20.9478,20.9478,127656.0
2018-02-27 15:20:00,21.23,21.27,21.16,21.25,269304.0,20.9478,20.9872,20.8787,20.9675,269304.0
2018-02-27 15:30:00,21.27,21.3,21.22,21.27,140680.0,20.9872,21.0168,20.9379,20.9872,140680.0
2018-02-27 15:40:00,21.25,21.33,21.22,21.33,155064.0,20.9675,21.0464,20.9379,21.0464,155064.0
2018-02-27 15:50:00,21.32,21.32,21.13,21.13,496424.0,21.0366,21.0366,20.8491,20.8491,496424.0
2018-02-28 09:30:00,21.39,21.41,21.28,21.32,415240.0,21.1056,21.1254,20.9971,21.0366,415240.0
2018-02-28 09:40:00,21.32,21.35,21.26,21.34,108548.0,21.0366,21.0662,20.9774,21.0563,108548.0
2018-02-28 09:50:00,21.34,21.45,21.32,21.44,284864.0,21.0563,21.1648,21.0366,21.155,284864.0
2018-02-28 10:00:00,21.45,21.47,21.4,21.4,245128.0,21.1648,21.1846,21.1155,21.1155,245128.0
2018-02-28 10:10:00,21.39,21.48,21.38,21.48,215384.0,21.1056,21.1945,21.0958,21.1945,215384.0
2018-02-28 10:20:00,21.48,21.48,21.4,21.43,155632.0,21.1945,21.1945,21.1155,21.1451,155632.0
2018-02-28 10:30:00,21.44,21.46,21.39,21.45,152908.0,21.155,21.1747,21.1056,21.1648,152908.0
2018-02-28 10:40:00,21.46,21.46,21.32,21.33,155080.0,21.1747,21.1747,21.0366,21.0464,155080.0
2018-02-28 10:50:00,21.34,21.35,21.18,21.24,367376.0,21.0563,21.0662,20.8984,20.9576,367376.0
2018-02-28 11:00:00,21.23,21.28,21.21,21.21,174724.0,20.9478,20.9971,20.928,20.928,174724.0
2018-02-28 11:10:00,21.19,21.23,21.14,21.23,170640.0,20.9083,20.9478,20.859,20.9478,170640.0
2018-02-28 11:20:00,21.22,21.29,21.18,21.26,191852.0,20.9379,21.007,20.8984,20.9774,191852.0
2018-02-28 11:30:00,21.27,21.28,21.15,21.15,95368.0,20.9872,20.9971,20.8688,20.8688,95368.0
2018-02-28 11:40:00,21.14,21.17,21.05,21.12,196892.0,20.859,20.8886,20.7702,20.8392,196892.0
2018-02-28 11:50:00,21.11,21.19,21.11,21.18,164548.0,20.8294,20.9083,20.8294,20.8984,164548.0
2018-02-28 12:00:00,21.21,21.24,21.18,21.24,171840.0,20.928,20.9576,20.8984,20.9576,171840.0
2018-02-28 12:10:00,21.23,21.23,21.19,21.19,44800.0,20.9478,20.9478,20.9083,20.9083,44800.0
2018-02-28 12:20:00,21.18,21.21,21.16,21.21,51520.0,20.8984,20.928,20.8787,20.928,51520.0
2018-02-28 12:30:00,21.18,21.24,21.15,21.24,47624.0,20.8984,20.9576,20.8688,20.9576,47624.0
2018-02-28 12:40:00,21.24,21.36,21.23,21.36,141980.0,20.9576,21.076,20.9478,21.076,141980.0
2018-02-28 12:50:00,21.35,21.38,21.33,21.35,71144.0,21.0662,21.0958,21.0464,21.0662,71144.0
2018-02-28 13:00:00,21.34,21.35,21.31,21.35,143440.0,21.0563,21.0662,21.0267,21.0662,143440.0
2018-02-28 13:10:00,21.35,21.37,21.31,21.35,156436.0,21.0662,21.0859,21.0267,21.0662,156436.0
2018-02-28 13:20:00,21.35,21.4,21.35,21.39,63232.0,21.0662,21.1155,21.0662,21.1056,63232.0
2018-02-28 13:30:00,21.39,21.42,21.36,21.39,191436.0,21.1056,21.1352,21.076,21.1056,191436.0
2018-02-28 13:40:00,21.41,21.43,21.37,21.37,68268.0,21.1254,21.1451,21.0859,21.0859,68268.0
2018-02-28 13:50:00,21.35,21.47,21.34,21.47,100928.0,21.0662,21.1846,21.0563,21.1846,100928.0
2018-02-28 14:00:00,21.48,21.52,21.47,21.48,89284.0,21.1945,21.2339,21.1846,21.1945,89284.0
2018-02-28 14:10:00,21.47,21.49,21.45,21.47,54308.0,21.1846,21.2043,21.1648,21.1846,54308.0
2018-02-28 14:20:00,21.48,21.49,21.45,21.46,55500.0,21.1945,21.2043,21.1648,21.1747,55500.0
2018-02-28 14:30:00,21.45,21.45,21.35,21.35,91108.0,21.1648,21.1648,21.0662,21.0662,91108.0
2018-02-28 14:40:00,21.36,21.37,21.28,21.31,94852.0,21.076,21.0859,20.9971,21.0267,94852.0
2018-02-28 14:50:00,21.26,21.29,21.21,21.21,97472.0,20.9774,21.007,20.928,20.928,97472.0
2018-02-28 15:00:00,21.24,21.25,21.11,21.17,215656.0,20.9576,20.9675,20.8294,20.8886,215656.0
2018-02-28 15:10:00,21.18,21.2,21.12,21.16,232000.0,20.8984,20.9182,20.8392,20.8787,232000.0
2018-02-28 15:20:00,21.13,21.16,21.07,21.14,247916.0,20.8491,20.8787,20.7899,20.859,247916.0
2018-02-28 15:30:00,21.16,21.18,21.07,21.18,207524.0,20.8787,20.8984,20.7899,20.8984,207524.0
2018-02-28 15:40:00,21.19,21.19,20.96,20.97,685940.0,20.9083,20.9083,20.6814,20.6912,685940.0
2018-02-28 15:50:00,20.97,20.97,20.85,20.85,685340.0,20.6912,20.6912,20.5728,20.5728,685340.0
2018-03-01 09:30:00,20.89,21.03,20.79,20.83,508888.0,20.6123,20.7504,20.5136,20.5531,508888.0
2018-03-01 09:40:00,20.79,20.8,20.59,20.67,762948.0,20.5136,20.5235,20.3163,20.3952,762948.0
2018-03-01 09:50:00,20.67,20.71,20.5,20.52,567532.0,20.3952,20.4347,20.2275,20.2472,567532.0
2018-03-01 10:00:00,20.52,20.8,20.47,20.75,264660.0,20.2472,20.5235,20.1979,20.4742,264660.0
2018-03-01 10:10:00,20.74,20.78,20.62,20.75,206276.0,20.4643,20.5038,20.3459,20.4742,206276.0
2018-03-01 10:20:00,20.74,20.9,20.69,20.89,307464.0,20.4643,20.6222,20.415,20.6123,307464.0
2018-03-01 10:30:00,20.89,21.08,20.85,20.98,425420.0,20.6123,20.7998,20.5728,20.7011,425420.0
2018-03-01 10:40:00,21.0,21.01,20.83,20.87,422696.0,20.7208,20.7307,20.5531,20.5926,422696.0
2018-03-01 10:50:00,20.87,20.87,20.67,20.68,223712.0,20.5926,20.5926,20.3952,20.4051,223712.0
2018-03-01 11:00:00,20.71,20.82,20.68,20.81,236572.0,20.4347,20.5432,20.4051,20.5334,236572.0
2018-03-01 11:10:00,20.79,20.84,20.69,20.84,143324.0,20.5136,20.563,20.415,20.563,143324.0
2018-03-01 11:20:00,20.84,20.87,20.68,20.73,279448.0,20.563,20.5926,20.4051,20.4544,279448.0
2018-03-01 11:30:00,20.72,20.81,20.71,20.8,91324.0,20.4446,20.5334,20.4347,20.5235,91324.0
2018-03-01 11:40:00,20.8,20.9,20.77,20.84,167328.0,20.5235,20.6222,20.4939,20.563,167328.0
2018-03-01 11:50:00,20.83,20.93,20.83,20.88,125644.0,20.5531,20.6518,20.5531,20.6024,125644.0
2018-03-01 12:00:00,20.88,20.88,20.7,20.74,98856.0,20.6024,20.6024,20.4248,20.4643,98856.0
2018-03-01 12:10:00,20.74,20.77,20.65,20.65,51132.0,20.4643,20.4939,20.3755,20.3755,51132.0
2018-03-01 12:20:00,20.64,20.67,20.58,20.64,243280.0,20.3656,20.3952,20.3064,20.3656,243280.0
2018-03-01 12:30:00,20.61,20.61,20.5,20.57,184760.0,20.336,20.336,20.2275,20.2965,184760.0
2018-03-01 12:40:00,20.57,20.65,20.54,20.64,126524.0,20.2965,20.3755,20.2669,20.3656,126524.0
2018-03-01 12:50:00,20.64,20.66,20.52,20.57,108076.0,20.3656,20.3854,20.2472,20.2965,108076.0
2018-03-01 13:00:00,20.52,20.52,20.24,20.3,687420.0,20.2472,20.2472,19.9709,20.0301,687420.0
2018-03-01 13:10:00,20.31,20.4,20.26,20.38,344300.0,20.04,20.1288,19.9907,20.1091,344300.0
2018-03-01 13:20:00,20.35,20.44,20.33,20.37,221872.0,20.0795,20.1683,20.0597,20.0992,221872.0
2018-03-01 13:30:00,20.37,20.4,20.28,20.31,162496.0,20.0992,20.1288,20.0104,20.04,162496.0
2018-03-01 13:40:00,20.28,20.3,20.09,20.14,269828.0,20.0104,20.0301,19.8229,19.8723,269828.0
2018-03-01 13:50:00,20.16,20.21,20.02,20.02,446240.0,19.892,19.9413,19.7539,19.7539,446240.0
2018-03-01 14:00:00,20.03,20.05,19.87,19.97,1009620.0,19.7637,19.7835,19.6059,19.7045,1009620.0
2018-03-01 14:10:00,19.96,20.02,19.82,20.01,410724.0,19.6947,19.7539,19.5565,19.744,410724.0
2018-03-01 14:20:00,20.0,20.1,19.96,20.1,344608.0,19.7341,19.8328,19.6947,19.8328,344608.0
2018-03-01 14:30:00,20.1,20.14,19.95,19.97,612316.0,19.8328,19.8723,19.6848,19.7045,612316.0
2018-03-01 14:40:00,19.99,20.19,19.98,20.06,1031228.0,19.7243,19.9216,19.7144,19.7933,1031228.0
2018-03-01 14:50:00,20.1,20.16,20.04,20.13,258832.0,19.8328,19.892,19.7736,19.8624,258832.0
2018-03-01 15:00:00,20.14,20.24,20.0,20.21,645284.0,19.8723,19.9709,19.7341,19.9413,645284.0
2018-03-01 15:10:00,20.22,20.38,20.16,20.38,579664.0,19.9512,20.1091,19.892,20.1091,579664.0
2018-03-01 15:20:00,20.39,20.42,20.29,20.31,450116.0,20.1189,20.1485,20.0203,20.04,450116.0
2018-03-01 15:30:00,20.32,20.36,20.08,20.08,386496.0,20.0499,20.0893,19.8131,19.8131,386496.0
2018-03-01 15:40:00,20.08,20.22,20.05,20.2,434344.0,19.8131,19.9512,19.7835,19.9315,434344.0
2018-03-01 15:50:00,20.2,20.31,20.17,20.2,779636.0,19.9315,20.04,19.9019,19.9315,779636.0
2018-03-02 09:30:00,19.69,19.91,19.68,19.7,1031808.0,19.4282,19.6453,19.4184,19.4381,1031808.0
2018-03-02 09:40:00,19.69,19.81,19.56,19.65,629952.0,19.4282,19.5467,19.3,19.3888,629952.0
2018-03-02 09:50:00,19.66,19.8,19.65,19.8,423540.0,19.3986,19.5368,19.3888,19.5368,423540.0
2018-03-02 10:00:00,19.81,19.88,19.75,19.82,245924.0,19.5467,19.6157,19.4874,19.5565,245924.0
2018-03-02 10:10:00,19.82,19.86,19.74,19.74,162584.0,19.5565,19.596,19.4776,19.4776,162584.0
2018-03-02 10:20:00,19.76,19.86,19.69,19.8,545556.0,19.4973,19.596,19.4282,19.5368,545556.0
2018-03-02 10:30:00,19.79,19.96,19.77,19.95,294148.0,19.5269,19.6947,19.5072,19.6848,294148.0
2018-03-02 10:40:00,19.97,20.06,19.94,20.0,237572.0,19.7045,19.7933,19.6749,19.7341,237572.0
2018-03-02 10:50:00,19.99,20.0,19.91,19.91,164780.0,19.7243,19.7341,19.6453,19.6453,164780.0
2018-03-02 11:00:00,19.91,19.95,19.86,19.9,78636.0,19.6453,19.6848,19.596,19.6355,78636.0
2018-03-02 11:10:00,19.88,19.95,19.85,19.87,234244.0,19.6157,19.6848,19.5861,19.6059,234244.0
2018-03-02 11:20:00,19.87,20.09,19.85,20.09,192180.0,19.6059,19.8229,19.5861,19.8229,192180.0
2018-03-02 11:30:00,20.09,20.11,19.99,20.03,196364.0,19.8229,19.8427,19.7243,19.7637,196364.0
2018-03-02 11:40:00,20.04,20.18,20.04,20.13,234904.0,19.7736,19.9117,19.7736,19.8624,234904.0
2018-03-02 11:50:00,20.19,20.25,20.15,20.25,182188.0,19.9216,19.9808,19.8821,19.9808,182188.0
2018-03-02 12:00:00,20.24,20.28,20.18,20.23,174328.0,19.9709,20.0104,19.9117,19.9611,174328.0
2018-03-02 12:10:00,20.24,20.24,20.15,20.18,138028.0,19.9709,19.9709,19.8821,19.9117,138028.0
2018-03-02 12:20:00,20.18,20.29,20.17,20.28,176556.0,19.9117,20.0203,19.9019,20.0104,176556.0
2018-03-02 12:30:00,20.28,20.29,20.18,20.18,94896.0,20.0104,20.0203,19.9117,19.9117,94896.0
2018-03-02 12:40:00,20.18,20.33,20.16,20.31,105724.0,19.9117,20.0597,19.892,20.04,105724.0
2018-03-02 12:50:00,20.33,20.39,20.31,20.35,131892.0,20.0597,20.1189,20.04,20.0795,131892.0
2018-03-02 13:00:00,20.33,20.35,20.25,20.25,112628.0,20.0597,20.0795,19.9808,19.9808,112628.0
2018-03-02 13:10:00,20.25,20.25,20.12,20.17,261184.0,19.9808,19.9808,19.8525,19.9019,261184.0
2018-03-02 13:20:00,20.2,20.21,20.11,20.13,68800.0,19.9315,19.9413,19.8427,19.8624,68800.0
2018-03-02 13:30:00,20.11,20.15,20.01,20.05,254860.0,19.8427,19.8821,19.744,19.7835,254860.0
2018-03-02 13:40:00,20.06,20.2,20.05,20.19,143348.0,19.7933,19.9315,19.7835,19.9216,143348.0
2018-03-02 13:50:00,20.19,20.2,20.11,20.15,70200.0,19.9216,19.9315,19.8427,19.8821,70200.0
2018-03-02 14:00:00,20.2,20.28,20.2,20.27,151308.0,19.9315,20.0104,19.9315,20.0005,151308.0
2018-03-02 14:10:00,20.28,20.35,20.28,20.32,141252.0,20.0104,20.0795,20.0104,20.0499,141252.0
2018-03-02 14:20:00,20.29,20.3,20.22,20.25,101604.0,20.0203,20.0301,19.9512,19.9808,101604.0
2018-03-02 14:30:00,20.27,20.32,20.21,20.32,136076.0,20.0005,20.0499,19.9413,20.0499,136076.0
2018-03-02 14:40:00,20.34,20.36,20.3,20.36,101240.0,20.0696,20.0893,20.0301,20.0893,101240.0
2018-03-02 14:50:00,20.36,20.41,20.27,20.27,214148.0,20.0893,20.1387,20.0005,20.0005,214148.0
2018-03-02 15:00:00,20.27,20.28,20.18,20.28,238580.0,20.0005,20.0104,19.9117,20.0104,238580.0
2018-03-02 15:10:00,20.28,20.33,20.21,20.31,149500.0,20.0104,20.0597,19.9413,20.04,149500.0
2018-03-02 15:20:00,20.31,20.36,20.29,20.34,74964.0,20.04,20.0893,20.0203,20.0696,74964.0
2018-03-02 15:30:00,20.34,20.47,20.33,20.47,265388.0,20.0696,20.1979,20.0597,20.1979,265388.0
2018-03-02 15:40:00,20.47,20.5,20.43,20.46,384496.0,20.1979,20.2275,20.1584,20.188,384496.0
2018-03-02 15:50:00,20.48,20.63,20.48,20.55,519232.0,20.2077,20.3558,20.2077,20.2768,519232.0
2018-03-05 09:30:00,20.37,20.49,20.36,20.44,473412.0,20.0992,20.2176,20.0893,20.1683,473412.0
2018-03-05 09:40:00,20.43,20.44,20.3,20.3,181656.0,20.1584,20.1683,20.0301,20.0301,181656.0
2018-03-05 09:50:00,20.31,20.41,20.26,20.35,195596.0,20.04,20.1387,19.9907,20.0795,195596.0
2018-03-05 10:00:00,20.36,20.4,20.29,20.31,373748.0,20.0893,20.1288,20.0203,20.04,373748.0
2018-03-05 10:10:00,20.3,20.31,20.22,20.24,207788.0,20.0301,20.04,19.9512,19.9709,207788.0
2018-03-05 10:20:00,20.23,20.36,20.23,20.36,201124.0,19.9611,20.0893,19.9611,20.0893,201124.0
2018-03-05 10:30:00,20.36,20.46,20.33,20.44,196280.0,20.0893,20.188,20.0597,20.1683,196280.0
2018-03-05 10:40:00,20.44,20.54,20.43,20.48,219936.0,20.1683,20.2669,20.1584,20.2077,219936.0
2018-03-05 10:50:00,20.49,20.6,20.47,20.6,362688.0,20.2176,20.3261,20.1979,20.3261,362688.0
2018-03-05 11:00:00,20.59,20.69,20.59,20.65,390428.0,20.3163,20.415,20.3163,20.3755,390428.0
2018-03-05 11:10:00,20.65,20.68,20.62,20.66,183324.0,20.3755,20.4051,20.3459,20.3854,183324.0
2018-03-05 11:20:00,20.68,20.77,20.68,20.74,418308.0,20.4051,20.4939,20.4051,20.4643,418308.0
2018-03-05 11:30:00,20.74,20.81,20.73,20.81,402692.0,20.4643,20.5334,20.4544,20.5334,402692.0
2018-03-05 11:40:00,20.81,20.88,20.81,20.87,198192.0,20.5334,20.6024,20.5334,20.5926,198192.0
2018-03-05 11:50:00,20.87,20.92,20.86,20.9,189336.0,20.5926,20.6419,20.5827,20.6222,189336.0
2018-03-05 12:00:00,20.9,20.98,20.9,20.95,170104.0,20.6222,20.7011,20.6222,20.6715,170104.0
2018-03-05 12:10:00,20.95,20.97,20.88,20.88,261752.0,20.6715,20.6912,20.6024,20.6024,261752.0
2018-03-05 12:20:00,20.87,20.9,20.83,20.89,253888.0,20.5926,20.6222,20.5531,20.6123,253888.0
2018-03-05 12:30:00,20.9,20.91,20.86,20.91,363344.0,20.6222,20.632,20.5827,20.632,363344.0
2018-03-05 12:40:00,20.91,20.95,20.89,20.93,234844.0,20.632,20.6715,20.6123,20.6518,234844.0
2018-03-05 12:50:00,20.94,20.99,20.93,20.99,145796.0,20.6616,20.711,20.6518,20.711,145796.0
2018-03-05 13:00:00,20.99,21.06,20.98,21.04,281640.0,20.711,20.78,20.7011,20.7603,281640.0
2018-03-05 13:10:00,21.04,21.07,21.0,21.01,116380.0,20.7603,20.7899,20.7208,20.7307,116380.0
2018-03-05 13:20:00,21.03,21.04,20.97,20.98,123640.0,20.7504,20.7603,20.6912,20.7011,123640.0
2018-03-05 13:30:00,20.98,21.01,20.92,20.94,127436.0,20.7011,20.7307,20.6419,20.6616,127436.0
2018-03-05 13:40:00,20.94,20.99,20.89,20.91,59656.0,20.6616,20.711,20.6123,20.632,59656.0
2018-03-05 13:50:00,20.9,20.97,20.9,20.97,64668.0,20.6222,20.6912,20.6222,20.6912,64668.0
2018-03-05 14:00:00,20.97,20.99,20.9,20.94,71316.0,20.6912,20.711,20.6222,20.6616,71316.0
2018-03-05 14:10:00,20.94,20.94,20.81,20.81,109616.0,20.6616,20.6616,20.5334,20.5334,109616.0
2018-03-05 14:20:00,20.82,20.92,20.82,20.9,71160.0,20.5432,20.6419,20.5432,20.6222,71160.0
2018-03-05 14:30:00,20.91,20.99,20.91,20.99,132896.0,20.632,20.711,20.632,20.711,132896.0
2018-03-05 14:40:00,20.99,21.03,20.98,21.02,198312.0,20.711,20.7504,20.7011,20.7406,198312.0
2018-03-05 14:50:00,21.02,21.07,21.0,21.07,186604.0,20.7406,20.7899,20.7208,20.7899,186604.0
2018-03-05 15:00:00,21.07,21.11,21.03,21.04,306908.0,20.7899,20.8294,20.7504,20.7603,306908.0
2018-03-05 15:10:00,21.05,21.07,21.03,21.07,124048.0,20.7702,20.7899,20.7504,20.7899,124048.0
2018-03-05 15:20:00,21.08,21.09,21.0,21.01,208740.0,20.7998,20.8096,20.7208,20.7307,208740.0
2018-03-05 15:30:00,21.01,21.08,20.98,21.07,232008.0,20.7307,20.7998,20.7011,20.7899,232008.0
2018-03-05 15:40:00,21.07,21.09,21.04,21.04,234896.0,20.7899,20.8096,20.7603,20.7603,234896.0
2018-03-05 15:50:00,21.01,21.03,20.99,21.0,478748.0,20.7307,20.7504,20.711,20.7208,478748.0
2018-03-06 09:30:00,21.21,21.24,21.14,21.15,912904.0,20.928,20.9576,20.859,20.8688,912904.0
2018-03-06 09:40:00,21.14,21.19,21.09,21.19,337976.0,20.859,20.9083,20.8096,20.9083,337976.0
2018-03-06 09:50:00,21.19,21.3,21.18,21.27,428084.0,20.9083,21.0168,20.8984,20.9872,428084.0
2018-03-06 10:00:00,21.27,21.31,21.18,21.18,372844.0,20.9872,21.0267,20.8984,20.8984,372844.0
2018-03-06 10:10:00,21.2,21.24,21.14,21.22,134836.0,20.9182,20.9576,20.859,20.9379,134836.0
2018-03-06 10:20:00,21.23,21.32,21.18,21.31,451608.0,20.9478,21.0366,20.8984,21.0267,451608.0
2018-03-06 10:30:00,21.3,21.33,21.25,21.3,337768.0,21.0168,21.0464,20.9675,21.0168,337768.0
2018-03-06 10:40:00,21.28,21.3,21.17,21.18,181048.0,20.9971,21.0168,20.8886,20.8984,181048.0
2018-03-06 10:50:00,21.17,21.18,21.03,21.05,464832.0,20.8886,20.8984,20.7504,20.7702,464832.0
2018-03-06 11:00:00,21.04,21.1,21.01,21.09,269608.0,20.7603,20.8195,20.7307,20.8096,269608.0
2018-03-06 11:10:00,21.08,21.11,21.0,21.1,337620.0,20.7998,20.8294,20.7208,20.8195,337620.0
2018-03-06 11:20:00,21.08,21.08,20.93,20.96,263744.0,20.7998,20.7998,20.6518,20.6814,263744.0
2018-03-06 11:30:00,20.97,21.02,20.95,20.96,350712.0,20.6912,20.7406,20.6715,20.6814,350712.0
2018-03-06 11:40:00,20.96,21.07,20.94,21.06,235208.0,20.6814,20.7899,20.6616,20.78,235208.0
2018-03-06 11:50:00,21.07,21.11,21.05,21.11,104816.0,20.7899,20.8294,20.7702,20.8294,104816.0
2018-03-06 12:00:00,21.11,21.11,21.06,21.09,87344.0,20.8294,20.8294,20.78,20.8096,87344.0
2018-03-06 12:10:00,21.1,21.13,21.09,21.11,126172.0,20.8195,20.8491,20.8096,20.8294,126172.0
2018-03-06 12:20:00,21.11,21.12,21.05,21.05,127200.0,20.8294,20.8392,20.7702,20.7702,127200.0
2018-03-06 12:30:00,21.05,21.09,21.04,21.08,89408.0,20.7702,20.8096,20.7603,20.7998,89408.0
2018-03-06 12:40:00,21.07,21.16,21.07,21.16,129816.0,20.7899,20.8787,20.7899,20.8787,129816.0
2018-03-06 12:50:00,21.16,21.23,21.15,21.22,209588.0,20.8787,20.9478,20.8688,20.9379,209588.0
2018-03-06 13:00:00,21.23,21.25,21.21,21.22,145812.0,20.9478,20.9675,20.928,20.9379,145812.0
2018-03-06 13:10:00,21.23,21.25,21.19,21.2,122632.0,20.9478,20.9675,20.9083,20.9182,122632.0
2018-03-06 13:20:00,21.19,21.22,21.17,21.21,160340.0,20.9083,20.9379,20.8886,20.928,160340.0
2018-03-06 13:30:00,21.2,21.22,21.15,21.17,119220.0,20.9182,20.9379,20.8688,20.8886,119220.0
2018-03-06 13:40:00,21.17,21.19,21.1,21.11,132384.0,20.8886,20.9083,20.8195,20.8294,132384.0
2018-03-06 13:50:00,21.09,21.11,21.06,21.09,163148.0,20.8096,20.8294,20.78,20.8096,163148.0
2018-03-06 14:00:00,21.1,21.13,21.05,21.11,113608.0,20.8195,20.8491,20.7702,20.8294,113608.0
2018-03-06 14:10:00,21.11,21.11,21.06,21.1,102156.0,20.8294,20.8294,20.78,20.8195,102156.0
2018-03-06 14:20:00,21.11,21.13,21.08,21.09,88800.0,20.8294,20.8491,20.7998,20.8096,88800.0
2018-03-06 14:30:00,21.09,21.19,21.09,21.19,142436.0,20.8096,20.9083,20.8096,20.9083,142436.0
2018-03-06 14:40:00,21.19,21.23,21.17,21.23,114744.0,20.9083,20.9478,20.8886,20.9478,114744.0
2018-03-06 14:50:00,21.22,21.22,21.18,21.18,96240.0,20.9379,20.9379,20.8984,20.8984,96240.0
2018-03-06 15:00:00,21.17,21.19,21.12,21.16,87976.0,20.8886,20.9083,20.8392,20.8787,87976.0
2018-03-06 15:10:00,21.15,21.17,21.08,21.11,96344.0,20.8688,20.8886,20.7998,20.8294,96344.0
2018-03-06 15:20:00,21.11,21.15,21.09,21.15,147616.0,20.8294,20.8688,20.8096,20.8688,147616.0
2018-03-06 15:30:00,21.14,21.19,21.14,21.16,112196.0,20.859,20.9083,20.859,20.8787,112196.0
2018-03-06 15:40:00,21.17,21.18,21.1,21.13,232808.0,20.8886,20.8984,20.8195,20.8491,232808.0
2018-03-06 15:50:00,21.12,21.18,21.11,21.18,413976.0,20.8392,20.8984,20.8294,20.8984,413976.0
2018-03-07 09:30:00,20.86,21.05,20.82,21.04,684524.0,20.5827,20.7702,20.5432,20.7603,684524.0
2018-03-07 09:40:00,21.05,21.08,20.97,20.97,445432.0,20.7702,20.7998,20.6912,20.6912,445432.0
2018-03-07 09:50:00,20.97,21.01,20.93,20.95,375716.0,20.6912,20.7307,20.6518,20.6715,375716.0
2018-03-07 10:00:00,20.94,21.03,20.93,20.97,183352.0,20.6616,20.7504,20.6518,20.6912,183352.0
2018-03-07 10:10:00,20.98,21.02,20.91,20.99,271448.0,20.7011,20.7406,20.632,20.711,271448.0
2018-03-07 10:20:00,20.99,21.1,20.98,21.08,255360.0,20.711,20.8195,20.7011,20.7998,255360.0
2018-03-07 10:30:00,21.08,21.14,21.03,21.11,281324.0,20.7998,20.859,20.7504,20.8294,281324.0
2018-03-07 10:40:00,21.13,21.16,21.11,21.14,259872.0,20.8491,20.8787,20.8294,20.859,259872.0
2018-03-07 10:50:00,21.17,21.2,21.11,21.16,114408.0,20.8886,20.9182,20.8294,20.8787,114408.0
2018-03-07 11:00:00,21.15,21.16,21.09,21.1,174404.0,20.8688,20.8787,20.8096,20.8195,174404.0
2018-03-07 11:10:00,21.09,21.1,20.99,20.99,297492.0,20.8096,20.8195,20.711,20.711,297492.0
2018-03-07 11:20:00,20.98,21.04,20.97,21.04,188720.0,20.7011,20.7603,20.6912,20.7603,188720.0
2018-03-07 11:30:00,21.05,21.09,21.04,21.07,116564.0,20.7702,20.8096,20.7603,20.7899,116564.0
2018-03-07 11:40:00,21.07,21.09,21.03,21.03,153656.0,20.7899,20.8096,20.7504,20.7504,153656.0
2018-03-07 11:50:00,21.03,21.03,20.9,20.9,266240.0,20.7504,20.7504,20.6222,20.6222,266240.0
2018-03-07 12:00:00,20.9,20.93,20.83,20.86,290516.0,20.6222,20.6518,20.5531,20.5827,290516.0
2018-03-07 12:10:00,20.87,20.9,20.79,20.89,221932.0,20.5926,20.6222,20.5136,20.6123,221932.0
2018-03-07 12:20:00,20.87,20.93,20.85,20.92,104340.0,20.5926,20.6518,20.5728,20.6419,104340.0
2018-03-07 12:30:00,20.91,20.95,20.89,20.93,107240.0,20.632,20.6715,20.6123,20.6518,107240.0
2018-03-07 12:40:00,20.92,21.0,20.89,21.0,89432.0,20.6419,20.7208,20.6123,20.7208,89432.0
2018-03-07 12:50:00,20.99,21.02,20.98,21.01,52868.0,20.711,20.7406,20.7011,20.7307,52868.0
2018-03-07 13:00:00,20.97,20.98,20.88,20.91,161428.0,20.6912,20.7011,20.6024,20.632,161428.0
2018-03-07 13:10:00,20.91,20.97,20.89,20.97,53860.0,20.632,20.6912,20.6123,20.6912,53860.0
2018-03-07 13:20:00,20.96,21.07,20.95,21.07,86148.0,20.6814,20.7899,20.6715,20.7899,86148.0
2018-03-07 13:30:00,21.09,21.1,21.05,21.06,78876.0,20.8096,20.8195,20.7702,20.78,78876.0
2018-03-07 13:40:00,21.05,21.09,21.04,21.05,107236.0,20.7702,20.8096,20.7603,20.7702,107236.0
2018-03-07 13:50:00,21.07,21.09,21.06,21.08,53032.0,20.7899,20.8096,20.78,20.7998,53032.0
2018-03-07 14:00:00,21.07,21.09,21.04,21.08,148124.0,20.7899,20.8096,20.7603,20.7998,148124.0
2018-03-07 14:10:00,21.1,21.17,21.1,21.15,129940.0,20.8195,20.8886,20.8195,20.8688,129940.0
2018-03-07 14:20:00,21.13,21.17,21.1,21.1,136460.0,20.8491,20.8886,20.8195,20.8195,136460.0
2018-03-07 14:30:00,21.12,21.18,21.11,21.17,120964.0,20.8392,20.8984,20.8294,20.8886,120964.0
2018-03-07 14:40:00,21.18,21.18,21.13,21.15,133120.0,20.8984,20.8984,20.8491,20.8688,133120.0
2018-03-07 14:50:00,21.17,21.18,21.09,21.12,176020.0,20.8886,20.8984,20.8096,20.8392,176020.0
2018-03-07 15:00:00,21.12,21.26,21.12,21.24,281832.0,20.8392,20.9774,20.8392,20.9576,281832.0
2018-03-07 15:10:00,21.25,21.26,21.2,21.22,130692.0,20.9675,20.9774,20.9182,20.9379,130692.0
2018-03-07 15:20:00,21.21,21.25,21.19,21.25,69100.0,20.928,20.9675,20.9083,20.9675,69100.0
2018-03-07 15:30:00,21.25,21.29,21.24,21.27,213912.0,20.9675,21.007,20.9576,20.9872,213912.0
2018-03-07 15:40:00,21.28,21.31,21.27,21.28,227720.0,20.9971,21.0267,20.9872,20.9971,227720.0
2018-03-07 15:50:00,21.28,21.3,21.25,21.28,353916.0,20.9971,21.0168,20.9675,20.9971,353916.0
2018-03-08 09:30:00,21.44,21.52,21.4,21.47,426464.0,21.155,21.2339,21.1155,21.1846,426464.0
2018-03-08 09:40:00,21.46,21.51,21.45,21.46,291436.0,21.1747,21.2241,21.1648,21.1747,291436.0
2018-03-08 09:50:00,21.47,21.51,21.42,21.42,173836.0,21.1846,21.2241,21.1352,21.1352,173836.0
2018-03-08 10:00:00,21.43,21.45,21.36,21.39,106692.0,21.1451,21.1648,21.076,21.1056,106692.0
2018-03-08 10:10:00,21.4,21.46,21.4,21.46,137392.0,21.1155,21.1747,21.1155,21.1747,137392.0
2018-03-08 10:20:00,21.46,21.48,21.43,21.44,64336.0,21.1747,21.1945,21.1451,21.155,64336.0
2018-03-08 10:30:00,21.41,21.44,21.36,21.36,254928.0,21.1254,21.155,21.076,21.076,254928.0
2018-03-08 10:40:00,21.36,21.44,21.34,21.42,154600.0,21.076,21.155,21.0563,21.1352,154600.0
2018-03-08 10:50:00,21.43,21.44,21.38,21.4,45888.0,21.1451,21.155,21.0958,21.1155,45888.0
2018-03-08 11:00:00,21.38,21.47,21.38,21.47,79600.0,21.0958,21.1846,21.0958,21.1846,79600.0
2018-03-08 11:10:00,21.48,21.54,21.48,21.51,165228.0,21.1945,21.2537,21.1945,21.2241,165228.0
2018-03-08 11:20:00,21.51,21.53,21.48,21.5,64756.0,21.2241,21.2438,21.1945,21.2142,64756.0
2018-03-08 11:30:00,21.48,21.5,21.45,21.46,83172.0,21.1945,21.2142,21.1648,21.1747,83172.0
2018-03-08 11:40:00,21.45,21.47,21.43,21.45,54288.0,21.1648,21.1846,21.1451,21.1648,54288.0
2018-03-08 11:50:00,21.43,21.49,21.41,21.49,38608.0,21.1451,21.2043,21.1254,21.2043,38608.0
2018-03-08 12:00:00,21.48,21.5,21.43,21.43,52776.0,21.1945,21.2142,21.1451,21.1451,52776.0
2018-03-08 12:10:00,21.44,21.44,21.36,21.38,90620.0,21.155,21.155,21.076,21.0958,90620.0
2018-03-08 12:20:00,21.4,21.45,21.4,21.45,107924.0,21.1155,21.1648,21.1155,21.1648,107924.0
2018-03-08 12:30:00,21.44,21.47,21.4,21.46,66268.0,21.155,21.1846,21.1155,21.1747,66268.0
2018-03-08 12:40:00,21.46,21.48,21.43,21.48,81200.0,21.1747,21.1945,21.1451,21.1945,81200.0
2018-03-08 12:50:00,21.48,21.49,21.42,21.45,82436.0,21.1945,21.2043,21.1352,21.1648,82436.0
2018-03-08 13:00:00,21.46,21.47,21.42,21.46,40220.0,21.1747,21.1846,21.1352,21.1747,40220.0
2018-03-08 13:10:00,21.47,21.48,21.42,21.42,57024.0,21.1846,21.1945,21.1352,21.1352,57024.0
2018-03-08 13:20:00,21.44,21.44,21.28,21.33,186808.0,21.155,21.155,20.9971,21.0464,186808.0
2018-03-08 13:30:00,21.32,21.36,21.3,21.34,47292.0,21.0366,21.076,21.0168,21.0563,47292.0
2018-03-08 13:40:00,21.32,21.35,21.29,21.33,34548.0,21.0366,21.0662,21.007,21.0464,34548.0
2018-03-08 13:50:00,21.34,21.39,21.34,21.37,113240.0,21.0563,21.1056,21.0563,21.0859,113240.0
2018-03-08 14:00:00,21.37,21.37,21.32,21.32,33600.0,21.0859,21.0859,21.0366,21.0366,33600.0
2018-03-08 14:10:00,21.3,21.36,21.3,21.36,56148.0,21.0168,21.076,21.0168,21.076,56148.0
2018-03-08 14:20:00,21.36,21.39,21.34,21.39,31000.0,21.076,21.1056,21.0563,21.1056,31000.0
2018-03-08 14:30:00,21.37,21.43,21.34,21.43,92500.0,21.0859,21.1451,21.0563,21.1451,92500.0
2018-03-08 14:40:00,21.42,21.49,21.42,21.47,128700.0,21.1352,21.2043,21.1352,21.1846,128700.0
2018-03-08 14:50:00,21.48,21.49,21.47,21.48,163464.0,21.1945,21.2043,21.1846,21.1945,163464.0
2018-03-08 15:00:00,21.48,21.53,21.48,21.5,171072.0,21.1945,21.2438,21.1945,21.2142,171072.0
2018-03-08 15:10:00,21.5,21.53,21.48,21.52,201040.0,21.2142,21.2438,21.1945,21.2339,201040.0
2018-03-08 15:20:00,21.53,21.53,21.48,21.49,185344.0,21.2438,21.2438,21.1945,21.2043,185344.0
2018-03-08 15:30:00,21.5,21.5,21.42,21.44,248124.0,21.2142,21.2142,21.1352,21.155,248124.0
2018-03-08 15:40:00,21.43,21.44,21.33,21.37,222560.0,21.1451,21.155,21.0464,21.0859,222560.0
2018-03-08 15:50:00,21.38,21.51,21.38,21.5,559772.0,21.0958,21.2241,21.0958,21.2142,559772.0
2018-03-09 09:30:00,21.83,21.85,21.77,21.79,429600.0,21.5398,21.5595,21.4806,21.5003,429600.0
2018-03-09 09:40:00,21.8,21.83,21.75,21.82,299992.0,21.5102,21.5398,21.4609,21.5299,299992.0
2018-03-09 09:50:00,21.83,21.86,21.82,21.84,485144.0,21.5398,21.5694,21.5299,21.5497,485144.0
2018-03-09 10:00:00,21.85,21.9,21.83,21.88,313540.0,21.5595,21.6089,21.5398,21.5891,313540.0
2018-03-09 10:10:00,21.9,21.96,21.86,21.96,260964.0,21.6089,21.6681,21.5694,21.6681,260964.0
2018-03-09 10:20:00,21.96,21.98,21.92,21.94,94972.0,21.6681,21.6878,21.6286,21.6483,94972.0
2018-03-09 10:30:00,21.93,22.02,21.91,22.0,223168.0,21.6385,21.7273,21.6187,21.7075,223168.0
2018-03-09 10:40:00,22.02,22.04,22.01,22.03,222516.0,21.7273,21.747,21.7174,21.7371,222516.0
2018-03-09 10:50:00,22.03,22.05,21.99,22.0,101396.0,21.7371,21.7569,21.6977,21.7075,101396.0
2018-03-09 11:00:00,22.0,22.02,21.99,22.02,121196.0,21.7075,21.7273,21.6977,21.7273,121196.0
2018-03-09 11:10:00,22.02,22.06,22.0,22.06,268024.0,21.7273,21.7667,21.7075,21.7667,268024.0
2018-03-09 11:20:00,22.06,22.06,22.02,22.05,202096.0,21.7667,21.7667,21.7273,21.7569,202096.0
2018-03-09 11:30:00,22.06,22.08,22.04,22.06,108336.0,21.7667,21.7865,21.747,21.7667,108336.0
2018-03-09 11:40:00,22.08,22.08,22.04,22.07,75208.0,21.7865,21.7865,21.747,21.7766,75208.0
2018-03-09 11:50:00,22.07,22.08,22.06,22.06,65840.0,21.7766,21.7865,21.7667,21.7667,65840.0
2018-03-09 12:00:00,22.08,22.14,22.08,22.12,203284.0,21.7865,21.8457,21.7865,21.8259,203284.0
2018-03-09 12:10:00,22.13,22.15,22.12,22.15,83504.0,21.8358,21.8555,21.8259,21.8555,83504.0
2018-03-09 12:20:00,22.16,22.16,22.11,22.12,94984.0,21.8654,21.8654,21.8161,21.8259,94984.0
2018-03-09 12:30:00,22.12,22.17,22.12,22.14,93984.0,21.8259,21.8753,21.8259,21.8457,93984.0
2018-03-09 12:40:00,22.13,22.15,22.12,22.15,82996.0,21.8358,21.8555,21.8259,21.8555,82996.0
2018-03-09 12:50:00,22.15,22.15,22.11,22.11,76852.0,21.8555,21.8555,21.8161,21.8161,76852.0
2018-03-09 13:00:00,22.13,22.16,22.13,22.16,43532.0,21.8358,21.8654,21.8358,21.8654,43532.0
2018-03-09 13:10:00,22.16,22.17,22.15,22.17,35584.0,21.8654,21.8753,21.8555,21.8753,35584.0
2018-03-09 13:20:00,22.17,22.17,22.16,22.16,134668.0,21.8753,21.8753,21.8654,21.8654,134668.0
2018-03-09 13:30:00,22.15,22.16,22.13,22.15,153220.0,21.8555,21.8654,21.8358,21.8555,153220.0
2018-03-09 13:40:00,22.15,22.19,22.14,22.18,75844.0,21.8555,21.895,21.8457,21.8851,75844.0
2018-03-09 13:50:00,22.18,22.19,22.17,22.17,41072.0,21.8851,21.895,21.8753,21.8753,41072.0
2018-03-09 14:00:00,22.18,22.2,22.18,22.2,73136.0,21.8851,21.9049,21.8851,21.9049,73136.0
2018-03-09 14:10:00,22.19,22.24,22.19,22.21,224188.0,21.895,21.9443,21.895,21.9147,224188.0
2018-03-09 14:20:00,22.22,22.22,22.15,22.18,130068.0,21.9246,21.9246,21.8555,21.8851,130068.0
2018-03-09 14:30:00,22.18,22.2,22.18,22.2,139768.0,21.8851,21.9049,21.8851,21.9049,139768.0
2018-03-09 14:40:00,22.2,22.21,22.18,22.21,80224.0,21.9049,21.9147,21.8851,21.9147,80224.0
2018-03-09 14:50:00,22.21,22.22,22.18,22.22,136400.0,21.9147,21.9246,21.8851,21.9246,136400.0
2018-03-09 15:00:00,22.22,22.23,22.2,22.21,120380.0,21.9246,21.9345,21.9049,21.9147,120380.0
2018-03-09 15:10:00,22.21,22.24,22.2,22.22,94604.0,21.9147,21.9443,21.9049,21.9246,94604.0
2018-03-09 15:20:00,22.22,22.25,22.21,22.25,165508.0,21.9246,21.9542,21.9147,21.9542,165508.0
2018-03-09 15:30:00,22.25,22.28,22.24,22.27,334836.0,21.9542,21.9838,21.9443,21.9739,334836.0
2018-03-09 15:40:00,22.26,22.28,22.23,22.23,245308.0,21.9641,21.9838,21.9345,21.9345,245308.0
2018-03-09 15:50:00,22.23,22.32,22.23,22.32,852720.0,21.9345,22.0233,21.9345,22.0233,852720.0
2018-03-12 09:30:00,22.47,22.53,22.42,22.53,464060.0,22.1713,22.2305,22.122,22.2305,464060.0
2018-03-12 09:40:00,22.53,22.59,22.52,22.57,228428.0,22.2305,22.2897,22.2206,22.27,228428.0
2018-03-12 09:50:00,22.58,22.58,22.53,22.56,194188.0,22.2798,22.2798,22.2305,22.2601,194188.0
2018-03-12 10:00:00,22.56,22.62,22.54,22.56,261124.0,22.2601,22.3193,22.2404,22.2601,261124.0
2018-03-12 10:10:00,22.55,22.61,22.55,22.58,224732.0,22.2502,22.3094,22.2502,22.2798,224732.0
2018-03-12 10:20:00,22.58,22.61,22.58,22.59,222996.0,22.2798,22.3094,22.2798,22.2897,222996.0
2018-03-12 10:30:00,22.58,22.59,22.54,22.55,192788.0,22.2798,22.2897,22.2404,22.2502,192788.0
2018-03-12 10:40:00,22.55,22.57,22.52,22.56,198852.0,22.2502,22.27,22.2206,22.2601,198852.0
2018-03-12 10:50:00,22.57,22.59,22.48,22.5,461632.0,22.27,22.2897,22.1812,22.2009,461632.0
2018-03-12 11:00:00,22.48,22.54,22.43,22.45,167972.0,22.1812,22.2404,22.1318,22.1516,167972.0
2018-03-12 11:10:00,22.45,22.47,22.42,22.47,181532.0,22.1516,22.1713,22.122,22.1713,181532.0
2018-03-12 11:20:00,22.47,22.47,22.37,22.4,193632.0,22.1713,22.1713,22.0726,22.1022,193632.0
2018-03-12 11:30:00,22.4,22.51,22.39,22.5,222980.0,22.1022,22.2108,22.0924,22.2009,222980.0
2018-03-12 11:40:00,22.51,22.57,22.51,22.55,209564.0,22.2108,22.27,22.2108,22.2502,209564.0
2018-03-12 11:50:00,22.55,22.58,22.52,22.58,382164.0,22.2502,22.2798,22.2206,22.2798,382164.0
2018-03-12 12:00:00,22.57,22.63,22.57,22.63,282016.0,22.27,22.3292,22.27,22.3292,282016.0
2018-03-12 12:10:00,22.63,22.65,22.6,22.64,63460.0,22.3292,22.3489,22.2996,22.339,63460.0
2018-03-12 12:20:00,22.62,22.62,22.59,22.6,122968.0,22.3193,22.3193,22.2897,22.2996,122968.0
2018-03-12 12:30:00,22.6,22.62,22.57,22.58,165664.0,22.2996,22.3193,22.27,22.2798,165664.0
2018-03-12 12:40:00,22.58,22.62,22.58,22.6,99540.0,22.2798,22.3193,22.2798,22.2996,99540.0
2018-03-12 12:50:00,22.6,22.62,22.59,22.61,60728.0,22.2996,22.3193,22.2897,22.3094,60728.0
2018-03-12 13:00:00,22.61,22.66,22.61,22.66,148916.0,22.3094,22.3588,22.3094,22.3588,148916.0
2018-03-12 13:10:00,22.66,22.68,22.64,22.64,176192.0,22.3588,22.3785,22.339,22.339,176192.0
2018-03-12 13:20:00,22.64,22.67,22.64,22.65,69108.0,22.339,22.3686,22.339,22.3489,69108.0
2018-03-12 13:30:00,22.65,22.68,22.64,22.67,56864.0,22.3489,22.3785,22.339,22.3686,56864.0
2018-03-12 13:40:00,22.68,22.68,22.63,22.66,105852.0,22.3785,22.3785,22.3292,22.3588,105852.0
2018-03-12 13:50:00,22.65,22.65,22.58,22.58,136092.0,22.3489,22.3489,22.2798,22.2798,136092.0
2018-03-12 14:00:00,22.56,22.61,22.56,22.56,87672.0,22.2601,22.3094,22.2601,22.2601,87672.0
2018-03-12 14:10:00,22.56,22.56,22.47,22.5,182452.0,22.2601,22.2601,22.1713,22.2009,182452.0
2018-03-12 14:20:00,22.52,22.53,22.5,22.52,118500.0,22.2206,22.2305,22.2009,22.2206,118500.0
2018-03-12 14:30:00,22.52,22.54,22.48,22.52,154792.0,22.2206,22.2404,22.1812,22.2206,154792.0
2018-03-12 14:40:00,22.53,22.53,22.46,22.49,118144.0,22.2305,22.2305,22.1614,22.191,118144.0
2018-03-12 14:50:00,22.5,22.54,22.48,22.53,183084.0,22.2009,22.2404,22.1812,22.2305,183084.0
2018-03-12 15:00:00,22.52,22.59,22.52,22.58,127176.0,22.2206,22.2897,22.2206,22.2798,127176.0
2018-03-12 15:10:00,22.58,22.59,22.56,22.58,137520.0,22.2798,22.2897,22.2601,22.2798,137520.0
2018-03-12 15:20:00,22.57,22.6,22.57,22.59,95320.0,22.27,22.2996,22.27,22.2897,95320.0
2018-03-12 15:30:00,22.57,22.62,22.57,22.61,221484.0,22.27,22.3193,22.27,22.3094,221484.0
2018-03-12 15:40:00,22.61,22.67,22.61,22.66,279504.0,22.3094,22.3686,22.3094,22.3588,279504.0
2018-03-12 15:50:00,22.66,22.66,22.52,22.52,488056.0,22.3588,22.3588,22.2206,22.2206,488056.0
2018-03-13 09:30:00,22.76,22.84,22.74,22.82,519488.0,22.4574,22.5364,22.4377,22.5166,519488.0
2018-03-13 09:40:00,22.82,22.87,22.81,22.82,395244.0,22.5166,22.566,22.5068,22.5166,395244.0
2018-03-13 09:50:00,22.82,22.83,22.76,22.77,165552.0,22.5166,22.5265,22.4574,22.4673,165552.0
2018-03-13 10:00:00,22.77,22.77,22.71,22.73,276560.0,22.4673,22.4673,22.4081,22.4278,276560.0
2018-03-13 10:10:00,22.75,22.83,22.75,22.83,160692.0,22.4476,22.5265,22.4476,22.5265,160692.0
2018-03-13 10:20:00,22.83,22.84,22.75,22.75,123036.0,22.5265,22.5364,22.4476,22.4476,123036.0
2018-03-13 10:30:00,22.75,22.75,22.6,22.61,261808.0,22.4476,22.4476,22.2996,22.3094,261808.0
2018-03-13 10:40:00,22.6,22.68,22.6,22.65,350388.0,22.2996,22.3785,22.2996,22.3489,350388.0
2018-03-13 10:50:00,22.61,22.61,22.52,22.53,222176.0,22.3094,22.3094,22.2206,22.2305,222176.0
2018-03-13 11:00:00,22.54,22.54,22.36,22.37,370568.0,22.2404,22.2404,22.0628,22.0726,370568.0
2018-03-13 11:10:00,22.39,22.42,22.3,22.38,631044.0,22.0924,22.122,22.0035,22.0825,631044.0
2018-03-13 11:20:00,22.38,22.42,22.25,22.29,360952.0,22.0825,22.122,21.9542,21.9937,360952.0
2018-03-13 11:30:00,22.31,22.34,22.23,22.3,249008.0,22.0134,22.043,21.9345,22.0035,249008.0
2018-03-13 11:40:00,22.31,22.37,22.3,22.37,252808.0,22.0134,22.0726,22.0035,22.0726,252808.0
2018-03-13 11:50:00,22.38,22.38,22.3,22.32,420704.0,22.0825,22.0825,22.0035,22.0233,420704.0
2018-03-13 12:00:00,22.31,22.31,22.03,22.1,424588.0,22.0134,22.0134,21.7371,21.8062,424588.0
2018-03-13 12:10:00,22.09,22.21,22.06,22.2,235820.0,21.7963,21.9147,21.7667,21.9049,235820.0
2018-03-13 12:20:00,22.2,22.24,22.16,22.22,54000.0,21.9049,21.9443,21.8654,21.9246,54000.0
2018-03-13 12:30:00,22.22,22.28,22.21,22.25,89032.0,21.9246,21.9838,21.9147,21.9542,89032.0
2018-03-13 12:40:00,22.24,22.29,22.19,22.28,146952.0,21.9443,21.9937,21.895,21.9838,146952.0
2018-03-13 12:50:00,22.3,22.33,22.3,22.3,76960.0,22.0035,22.0332,22.0035,22.0035,76960.0
2018-03-13 13:00:00,22.32,22.35,22.31,22.34,61108.0,22.0233,22.0529,22.0134,22.043,61108.0
2018-03-13 13:10:00,22.35,22.37,22.33,22.36,90992.0,22.0529,22.0726,22.0332,22.0628,90992.0
2018-03-13 13:20:00,22.36,22.37,22.3,22.32,138480.0,22.0628,22.0726,22.0035,22.0233,138480.0
2018-03-13 13:30:00,22.33,22.35,22.32,22.35,138000.0,22.0332,22.0529,22.0233,22.0529,138000.0
2018-03-13 13:40:00,22.35,22.35,22.22,22.25,152700.0,22.0529,22.0529,21.9246,21.9542,152700.0
2018-03-13 13:50:00,22.23,22.28,22.19,22.2,51188.0,21.9345,21.9838,21.895,21.9049,51188.0
2018-03-13 14:00:00,22.2,22.25,22.2,22.2,190528.0,21.9049,21.9542,21.9049,21.9049,190528.0
2018-03-13 14:10:00,22.21,22.21,22.09,22.16,149948.0,21.9147,21.9147,21.7963,21.8654,149948.0
2018-03-13 14:20:00,22.15,22.16,22.1,22.11,62764.0,21.8555,21.8654,21.8062,21.8161,62764.0
2018-03-13 14:30:00,22.13,22.22,22.11,22.17,236052.0,21.8358,21.9246,21.8161,21.8753,236052.0
2018-03-13 14:40:00,22.15,22.16,22.06,22.07,141648.0,21.8555,21.8654,21.7667,21.7766,141648.0
2018-03-13 14:50:00,22.08,22.11,22.01,22.1,304364.0,21.7865,21.8161,21.7174,21.8062,304364.0
2018-03-13 15:00:00,22.11,22.14,21.99,22.04,205980.0,21.8161,21.8457,21.6977,21.747,205980.0
2018-03-13 15:10:00,22.04,22.05,21.93,21.98,309264.0,21.747,21.7569,21.6385,21.6878,309264.0
2018-03-13 15:20:00,21.98,21.98,21.89,21.93,336052.0,21.6878,21.6878,21.599,21.6385,336052.0
2018-03-13 15:30:00,21.93,21.98,21.87,21.89,347748.0,21.6385,21.6878,21.5793,21.599,347748.0
2018-03-13 15:40:00,21.88,21.93,21.85,21.87,355180.0,21.5891,21.6385,21.5595,21.5793,355180.0
2018-03-13 15:50:00,21.87,22.02,21.87,21.99,501084.0,21.5793,21.7273,21.5793,21.6977,501084.0
2018-03-14 09:30:00,22.18,22.23,22.07,22.07,698348.0,21.8851,21.9345,21.7766,21.7766,698348.0
2018-03-14 09:40:00,22.06,22.12,22.01,22.01,312580.0,21.7667,21.8259,21.7174,21.7174,312580.0
2018-03-14 09:50:00,22.0,22.07,22.0,22.06,267284.0,21.7075,21.7766,21.7075,21.7667,267284.0
2018-03-14 10:00:00,22.08,22.2,22.08,22.16,543252.0,21.7865,21.9049,21.7865,21.8654,543252.0
2018-03-14 10:10:00,22.16,22.17,21.98,22.0,559696.0,21.8654,21.8753,21.6878,21.7075,559696.0
2018-03-14 10:20:00,21.98,22.08,21.98,22.06,599180.0,21.6878,21.7865,21.6878,21.7667,599180.0
2018-03-14 10:30:00,22.08,22.12,22.02,22.05,314764.0,21.7865,21.8259,21.7273,21.7569,314764.0
2018-03-14 10:40:00,22.07,22.16,22.05,22.13,120300.0,21.7766,21.8654,21.7569,21.8358,120300.0
2018-03-14 10:50:00,22.13,22.15,22.08,22.1,123104.0,21.8358,21.8555,21.7865,21.8062,123104.0
2018-03-14 11:00:00,22.14,22.14,22.02,22.06,158112.0,21.8457,21.8457,21.7273,21.7667,158112.0
2018-03-14 11:10:00,22.05,22.05,21.94,21.94,167572.0,21.7569,21.7569,21.6483,21.6483,167572.0
2018-03-14 11:20:00,21.94,21.99,21.89,21.99,93272.0,21.6483,21.6977,21.599,21.6977,93272.0
2018-03-14 11:30:00,21.99,22.02,21.79,21.82,443660.0,21.6977,21.7273,21.5003,21.5299,443660.0
2018-03-14 11:40:00,21.82,21.88,21.78,21.83,184160.0,21.5299,21.5891,21.4905,21.5398,184160.0
2018-03-14 11:50:00,21.85,21.92,21.82,21.84,258440.0,21.5595,21.6286,21.5299,21.5497,258440.0
2018-03-14 12:00:00,21.85,21.9,21.79,21.79,187332.0,21.5595,21.6089,21.5003,21.5003,187332.0
2018-03-14 12:10:00,21.78,21.92,21.76,21.92,94240.0,21.4905,21.6286,21.4707,21.6286,94240.0
2018-03-14 12:20:00,21.91,21.93,21.88,21.91,148312.0,21.6187,21.6385,21.5891,21.6187,148312.0
2018-03-14 12:30:00,21.93,22.06,21.91,22.03,130068.0,21.6385,21.7667,21.6187,21.7371,130068.0
2018-03-14 12:40:00,22.01,22.06,21.96,21.98,186040.0,21.7174,21.7667,21.6681,21.6878,186040.0
2018-03-14 12:50:00,21.97,22.0,21.95,22.0,186656.0,21.6779,21.7075,21.6582,21.7075,186656.0
2018-03-14 13:00:00,21.99,21.99,21.91,21.94,105884.0,21.6977,21.6977,21.6187,21.6483,105884.0
2018-03-14 13:10:00,21.94,21.97,21.89,21.97,197540.0,21.6483,21.6779,21.599,21.6779,197540.0
2018-03-14 13:20:00,21.97,22.03,21.96,21.98,118660.0,21.6779,21.7371,21.6681,21.6878,118660.0
2018-03-14 13:30:00,22.0,22.08,22.0,22.08,204968.0,21.7075,21.7865,21.7075,21.7865,204968.0
2018-03-14 13:40:00,22.08,22.15,22.07,22.14,137624.0,21.7865,21.8555,21.7766,21.8457,137624.0
2018-03-14 13:50:00,22.14,22.19,22.13,22.13,135128.0,21.8457,21.895,21.8358,21.8358,135128.0
2018-03-14 14:00:00,22.14,22.15,22.11,22.13,97168.0,21.8457,21.8555,21.8161,21.8358,97168.0
2018-03-14 14:10:00,22.11,22.11,22.07,22.07,135532.0,21.8161,21.8161,21.7766,21.7766,135532.0
2018-03-14 14:20:00,22.08,22.1,22.06,22.1,65288.0,21.7865,21.8062,21.7667,21.8062,65288.0
2018-03-14 14:30:00,22.1,22.13,21.93,21.93,156576.0,21.8062,21.8358,21.6385,21.6385,156576.0
2018-03-14 14:40:00,21.94,21.95,21.86,21.93,163984.0,21.6483,21.6582,21.5694,21.6385,163984.0
2018-03-14 14:50:00,21.91,22.01,21.91,21.99,132360.0,21.6187,21.7174,21.6187,21.6977,132360.0
2018-03-14 15:00:00,22.0,22.0,21.93,21.93,234444.0,21.7075,21.7075,21.6385,21.6385,234444.0
2018-03-14 15:10:00,21.93,22.0,21.86,21.94,177496.0,21.6385,21.7075,21.5694,21.6483,177496.0
2018-03-14 15:20:00,21.91,21.98,21.89,21.91,95256.0,21.6187,21.6878,21.599,21.6187,95256.0
2018-03-14 15:30:00,21.92,21.95,21.91,21.93,91868.0,21.6286,21.6582,21.6187,21.6385,91868.0
2018-03-14 15:40:00,21.92,21.98,21.86,21.97,109916.0,21.6286,21.6878,21.5694,21.6779,109916.0
2018-03-14 15:50:00,21.98,21.98,21.92,21.96,215656.0,21.6878,21.6878,21.6286,21.6681,215656.0
2018-03-15 09:30:00,22.0,22.0,21.88,21.89,252200.0,21.7075,21.7075,21.5891,21.599,252200.0
2018-03-15 09:40:00,21.88,21.91,21.79,21.8,251356.0,21.5891,21.6187,21.5003,21.5102,251356.0
2018-03-15 09:50:00,21.79,21.91,21.79,21.91,230216.0,21.5003,21.6187,21.5003,21.6187,230216.0
2018-03-15 10:00:00,21.91,21.98,21.9,21.96,259416.0,21.6187,21.6878,21.6089,21.6681,259416.0
2018-03-15 10:10:00,21.97,21.99,21.91,21.91,221868.0,21.6779,21.6977,21.6187,21.6187,221868.0
2018-03-15 10:20:00,21.91,22.0,21.91,22.0,287724.0,21.6187,21.7075,21.6187,21.7075,287724.0
2018-03-15 10:30:00,22.0,22.05,21.95,21.95,225800.0,21.7075,21.7569,21.6582,21.6582,225800.0
2018-03-15 10:40:00,21.97,22.02,21.94,22.0,262952.0,21.6779,21.7273,21.6483,21.7075,262952.0
2018-03-15 10:50:00,22.0,22.05,21.96,22.03,178216.0,21.7075,21.7569,21.6681,21.7371,178216.0
2018-03-15 11:00:00,22.04,22.13,22.04,22.1,306352.0,21.747,21.8358,21.747,21.8062,306352.0
2018-03-15 11:10:00,22.1,22.14,22.09,22.13,223196.0,21.8062,21.8457,21.7963,21.8358,223196.0
2018-03-15 11:20:00,22.13,22.17,22.12,22.15,205000.0,21.8358,21.8753,21.8259,21.8555,205000.0
2018-03-15 11:30:00,22.15,22.15,22.11,22.13,207548.0,21.8555,21.8555,21.8161,21.8358,207548.0
2018-03-15 11:40:00,22.13,22.13,22.08,22.1,163868.0,21.8358,21.8358,21.7865,21.8062,163868.0
2018-03-15 11:50:00,22.08,22.1,22.03,22.06,162076.0,21.7865,21.8062,21.7371,21.7667,162076.0
2018-03-15 12:00:00,22.07,22.08,22.03,22.04,165480.0,21.7766,21.7865,21.7371,21.747,165480.0
2018-03-15 12:10:00,22.03,22.03,21.99,22.01,145000.0,21.7371,21.7371,21.6977,21.7174,145000.0
2018-03-15 12:20:00,22.0,22.03,21.99,22.01,137140.0,21.7075,21.7371,21.6977,21.7174,137140.0
2018-03-15 12:30:00,22.02,22.02,21.94,21.94,201020.0,21.7273,21.7273,21.6483,21.6483,201020.0
2018-03-15 12:40:00,21.95,22.01,21.94,21.99,84836.0,21.6582,21.7174,21.6483,21.6977,84836.0
2018-03-15 12:50:00,21.99,22.04,21.99,22.0,96516.0,21.6977,21.747,21.6977,21.7075,96516.0
2018-03-15 13:00:00,22.0,22.01,21.99,22.0,61664.0,21.7075,21.7174,21.6977,21.7075,61664.0
2018-03-15 13:10:00,22.0,22.02,21.91,21.92,161524.0,21.7075,21.7273,21.6187,21.6286,161524.0
2018-03-15 13:20:00,21.91,21.95,21.9,21.94,110960.0,21.6187,21.6582,21.6089,21.6483,110960.0
2018-03-15 13:30:00,21.97,21.97,21.94,21.95,51600.0,21.6779,21.6779,21.6483,21.6582,51600.0
2018-03-15 13:40:00,21.95,21.95,21.86,21.86,194308.0,21.6582,21.6582,21.5694,21.5694,194308.0
2018-03-15 13:50:00,21.88,21.89,21.78,21.78,284496.0,21.5891,21.599,21.4905,21.4905,284496.0
2018-03-15 14:00:00,21.78,21.85,21.75,21.84,368416.0,21.4905,21.5595,21.4609,21.5497,368416.0
2018-03-15 14:10:00,21.85,21.86,21.82,21.86,169240.0,21.5595,21.5694,21.5299,21.5694,169240.0
2018-03-15 14:20:00,21.86,21.88,21.81,21.81,71628.0,21.5694,21.5891,21.5201,21.5201,71628.0
2018-03-15 14:30:00,21.83,21.86,21.81,21.82,75000.0,21.5398,21.5694,21.5201,21.5299,75000.0
2018-03-15 14:40:00,21.82,21.85,21.79,21.81,111400.0,21.5299,21.5595,21.5003,21.5201,111400.0
2018-03-15 14:50:00,21.82,21.91,21.8,21.91,111644.0,21.5299,21.6187,21.5102,21.6187,111644.0
2018-03-15 15:00:00,21.9,21.92,21.88,21.9,129676.0,21.6089,21.6286,21.5891,21.6089,129676.0
2018-03-15 15:10:00,21.91,21.91,21.85,21.86,102928.0,21.6187,21.6187,21.5595,21.5694,102928.0
2018-03-15 15:20:00,21.87,21.92,21.87,21.92,182804.0,21.5793,21.6286,21.5793,21.6286,182804.0
2018-03-15 15:30:00,21.91,21.95,21.91,21.91,121180.0,21.6187,21.6582,21.6187,21.6187,121180.0
2018-03-15 15:40:00,21.91,21.95,21.91,21.95,103004.0,21.6187,21.6582,21.6187,21.6582,103004.0
2018-03-15 15:50:00,21.95,21.95,21.89,21.9,474756.0,21.6582,21.6582,21.599,21.6089,474756.0
2018-03-16 09:30:00,21.98,22.04,21.96,21.98,284932.0,21.6878,21.747,21.6681,21.6878,284932.0
2018-03-16 09:40:00,21.98,22.08,21.98,22.01,201408.0,21.6878,21.7865,21.6878,21.7174,201408.0
2018-03-16 09:50:00,22.03,22.05,21.99,22.04,240800.0,21.7371,21.7569,21.6977,21.747,240800.0
2018-03-16 10:00:00,22.04,22.07,21.98,21.98,224300.0,21.747,21.7766,21.6878,21.6878,224300.0
2018-03-16 10:10:00,21.98,22.06,21.96,22.05,152264.0,21.6878,21.7667,21.6681,21.7569,152264.0
2018-03-16 10:20:00,22.06,22.08,22.03,22.04,64404.0,21.7667,21.7865,21.7371,21.747,64404.0
2018-03-16 10:30:00,22.06,22.07,22.03,22.04,88404.0,21.7667,21.7766,21.7371,21.747,88404.0
2018-03-16 10:40:00,22.03,22.03,21.99,22.01,85096.0,21.7371,21.7371,21.6977,21.7174,85096.0
2018-03-16 10:50:00,22.01,22.04,22.0,22.01,41944.0,21.7174,21.747,21.7075,21.7174,41944.0
2018-03-16 11:00:00,22.02,22.05,21.99,22.0,70524.0,21.7273,21.7569,21.6977,21.7075,70524.0
2018-03-16 11:10:00,21.98,22.0,21.93,21.95,81956.0,21.6878,21.7075,21.6385,21.6582,81956.0
2018-03-16 11:20:00,21.95,21.97,21.9,21.95,35432.0,21.6582,21.6779,21.6089,21.6582,35432.0
2018-03-16 11:30:00,21.97,21.98,21.91,21.92,134240.0,21.6779,21.6878,21.6187,21.6286,134240.0
2018-03-16 11:40:00,21.93,21.93,21.88,21.88,181524.0,21.6385,21.6385,21.5891,21.5891,181524.0
2018-03-16 11:50:00,21.88,21.9,21.76,21.78,163788.0,21.5891,21.6089,21.4707,21.4905,163788.0
2018-03-16 12:00:00,21.78,21.85,21.78,21.84,105500.0,21.4905,21.5595,21.4905,21.5497,105500.0
2018-03-16 12:10:00,21.84,21.85,21.81,21.85,58164.0,21.5497,21.5595,21.5201,21.5595,58164.0
2018-03-16 12:20:00,21.86,21.86,21.82,21.85,79676.0,21.5694,21.5694,21.5299,21.5595,79676.0
2018-03-16 12:30:00,21.84,21.88,21.81,21.86,215132.0,21.5497,21.5891,21.5201,21.5694,215132.0
2018-03-16 12:40:00,21.86,21.89,21.84,21.89,208884.0,21.5694,21.599,21.5497,21.599,208884.0
2018-03-16 12:50:00,21.87,21.9,21.86,21.89,51140.0,21.5793,21.6089,21.5694,21.599,51140.0
2018-03-16 13:00:00,21.89,21.92,21.86,21.89,191244.0,21.599,21.6286,21.5694,21.599,191244.0
2018-03-16 13:10:00,21.89,21.89,21.84,21.84,54852.0,21.599,21.599,21.5497,21.5497,54852.0
2018-03-16 13:20:00,21.84,21.86,21.82,21.82,84620.0,21.5497,21.5694,21.5299,21.5299,84620.0
2018-03-16 13:30:00,21.82,21.85,21.82,21.85,29600.0,21.5299,21.5595,21.5299,21.5595,29600.0
2018-03-16 13:40:00,21.86,21.86,21.79,21.8,92916.0,21.5694,21.5694,21.5003,21.5102,92916.0
2018-03-16 13:50:00,21.8,21.82,21.8,21.82,39808.0,21.5102,21.5299,21.5102,21.5299,39808.0
2018-03-16 14:00:00,21.82,21.83,21.81,21.82,24612.0,21.5299,21.5398,21.5201,21.5299,24612.0
2018-03-16 14:10:00,21.81,21.81,21.79,21.8,55408.0,21.5201,21.5201,21.5003,21.5102,55408.0
2018-03-16 14:20:00,21.8,21.84,21.8,21.84,22864.0,21.5102,21.5497,21.5102,21.5497,22864.0
2018-03-16 14:30:00,21.82,21.87,21.81,21.86,82720.0,21.5299,21.5793,21.5201,21.5694,82720.0
2018-03-16 14:40:00,21.85,21.85,21.81,21.81,94800.0,21.5595,21.5595,21.5201,21.5201,94800.0
2018-03-16 14:50:00,21.82,21.85,21.81,21.83,61488.0,21.5299,21.5595,21.5201,21.5398,61488.0
2018-03-16 15:00:00,21.82,21.85,21.81,21.82,226644.0,21.5299,21.5595,21.5201,21.5299,226644.0
2018-03-16 15:10:00,21.82,21.84,21.82,21.83,49700.0,21.5299,21.5497,21.5299,21.5398,49700.0
2018-03-16 15:20:00,21.82,21.85,21.81,21.85,286304.0,21.5299,21.5595,21.5201,21.5595,286304.0
2018-03-16 15:30:00,21.84,21.86,21.82,21.83,156624.0,21.5497,21.5694,21.5299,21.5398,156624.0
2018-03-16 15:40:00,21.83,21.84,21.81,21.83,282784.0,21.5398,21.5497,21.5201,21.5398,282784.0
2018-03-16 15:50:00,21.83,21.91,21.79,21.79,1153740.0,21.5398,21.6187,21.5003,21.5003,1153740.0
2018-03-19 09:30:00,21.4,21.4,21.2,21.29,798880.0,21.1155,21.1155,20.9182,21.007,798880.0
2018-03-19 09:40:00,21.29,21.31,21.23,21.3,234664.0,21.007,21.0267,20.9478,21.0168,234664.0
2018-03-19 09:50:00,21.3,21.38,21.28,21.3,189996.0,21.0168,21.0958,20.9971,21.0168,189996.0
2018-03-19 10:00:00,21.29,21.32,21.23,21.24,161100.0,21.007,21.0366,20.9478,20.9576,161100.0
2018-03-19 10:10:00,21.23,21.24,21.16,21.22,305148.0,20.9478,20.9576,20.8787,20.9379,305148.0
2018-03-19 10:20:00,21.22,21.27,21.16,21.27,133192.0,20.9379,20.9872,20.8787,20.9872,133192.0
2018-03-19 10:30:00,21.27,21.28,21.22,21.22,69136.0,20.9872,20.9971,20.9379,20.9379,69136.0
2018-03-19 10:40:00,21.21,21.22,21.09,21.11,216052.0,20.928,20.9379,20.8096,20.8294,216052.0
2018-03-19 10:50:00,21.11,21.11,20.98,21.01,190348.0,20.8294,20.8294,20.7011,20.7307,190348.0
2018-03-19 11:00:00,21.0,21.02,20.95,21.01,271444.0,20.7208,20.7406,20.6715,20.7307,271444.0
2018-03-19 11:10:00,21.0,21.03,20.87,20.9,253056.0,20.7208,20.7504,20.5926,20.6222,253056.0
2018-03-19 11:20:00,20.89,20.94,20.88,20.93,130636.0,20.6123,20.6616,20.6024,20.6518,130636.0
2018-03-19 11:30:00,20.91,20.91,20.83,20.83,237908.0,20.632,20.632,20.5531,20.5531,237908.0
2018-03-19 11:40:00,20.83,20.83,20.68,20.7,530436.0,20.5531,20.5531,20.4051,20.4248,530436.0
2018-03-19 11:50:00,20.7,20.75,20.6,20.63,210584.0,20.4248,20.4742,20.3261,20.3558,210584.0
2018-03-19 12:00:00,20.63,20.74,20.61,20.68,208036.0,20.3558,20.4643,20.336,20.4051,208036.0
2018-03-19 12:10:00,20.68,20.72,20.62,20.66,163708.0,20.4051,20.4446,20.3459,20.3854,163708.0
2018-03-19 12:20:00,20.66,20.77,20.65,20.76,280572.0,20.3854,20.4939,20.3755,20.484,280572.0
2018-03-19 12:30:00,20.78,20.79,20.66,20.7,264132.0,20.5038,20.5136,20.3854,20.4248,264132.0
2018-03-19 12:40:00,20.72,20.74,20.56,20.57,185240.0,20.4446,20.4643,20.2867,20.2965,185240.0
2018-03-19 12:50:00,20.57,20.75,20.57,20.71,127844.0,20.2965,20.4742,20.2965,20.4347,127844.0
2018-03-19 13:00:00,20.71,20.73,20.53,20.53,249048.0,20.4347,20.4544,20.2571,20.2571,249048.0
2018-03-19 13:10:00,20.53,20.62,20.51,20.61,221572.0,20.2571,20.3459,20.2373,20.336,221572.0
2018-03-19 13:20:00,20.6,20.62,20.5,20.58,249280.0,20.3261,20.3459,20.2275,20.3064,249280.0
2018-03-19 13:30:00,20.58,20.67,20.57,20.67,161052.0,20.3064,20.3952,20.2965,20.3952,161052.0
2018-03-19 13:40:00,20.67,20.7,20.66,20.67,275148.0,20.3952,20.4248,20.3854,20.3952,275148.0
2018-03-19 13:50:00,20.67,20.67,20.58,20.67,259572.0,20.3952,20.3952,20.3064,20.3952,259572.0
2018-03-19 14:00:00,20.66,20.75,20.65,20.71,220720.0,20.3854,20.4742,20.3755,20.4347,220720.0
2018-03-19 14:10:00,20.7,20.74,20.68,20.69,143700.0,20.4248,20.4643,20.4051,20.415,143700.0
2018-03-19 14:20:00,20.68,20.68,20.61,20.65,267020.0,20.4051,20.4051,20.336,20.3755,267020.0
2018-03-19 14:30:00,20.64,20.64,20.48,20.52,300776.0,20.3656,20.3656,20.2077,20.2472,300776.0
2018-03-19 14:40:00,20.53,20.64,20.48,20.59,200760.0,20.2571,20.3656,20.2077,20.3163,200760.0
2018-03-19 14:50:00,20.59,20.7,20.56,20.66,190096.0,20.3163,20.4248,20.2867,20.3854,190096.0
2018-03-19 15:00:00,20.65,20.7,20.59,20.62,338300.0,20.3755,20.4248,20.3163,20.3459,338300.0
2018-03-19 15:10:00,20.63,20.75,20.61,20.75,333944.0,20.3558,20.4742,20.336,20.4742,333944.0
2018-03-19 15:20:00,20.75,20.78,20.67,20.69,202244.0,20.4742,20.5038,20.3952,20.415,202244.0
2018-03-19 15:30:00,20.68,20.74,20.62,20.73,237048.0,20.4051,20.4643,20.3459,20.4544,237048.0
2018-03-19 15:40:00,20.72,20.83,20.68,20.8,425640.0,20.4446,20.5531,20.4051,20.5235,425640.0
2018-03-19 15:50:00,20.79,20.88,20.75,20.86,930368.0,20.5136,20.6024,20.4742,20.5827,930368.0
2018-03-20 09:30:00,20.85,20.95,20.85,20.88,345536.0,20.5728,20.6715,20.5728,20.6024,345536.0
2018-03-20 09:40:00,20.95,21.07,20.94,21.02,297272.0,20.6715,20.7899,20.6616,20.7406,297272.0
2018-03-20 09:50:00,21.01,21.04,20.93,20.95,105772.0,20.7307,20.7603,20.6518,20.6715,105772.0
2018-03-20 10:00:00,20.96,20.98,20.91,20.93,51860.0,20.6814,20.7011,20.632,20.6518,51860.0
2018-03-20 10:10:00,20.93,20.93,20.82,20.89,108520.0,20.6518,20.6518,20.5432,20.6123,108520.0
2018-03-20 10:20:00,20.92,21.0,20.89,20.99,101660.0,20.6419,20.7208,20.6123,20.711,101660.0
2018-03-20 10:30:00,20.99,21.05,20.98,21.03,205108.0,20.711,20.7702,20.7011,20.7504,205108.0
2018-03-20 10:40:00,21.03,21.03,20.94,20.94,136544.0,20.7504,20.7504,20.6616,20.6616,136544.0
2018-03-20 10:50:00,20.94,21.02,20.93,21.0,137028.0,20.6616,20.7406,20.6518,20.7208,137028.0
2018-03-20 11:00:00,21.02,21.03,20.95,20.96,70268.0,20.7406,20.7504,20.6715,20.6814,70268.0
2018-03-20 11:10:00,20.95,20.98,20.9,20.91,89356.0,20.6715,20.7011,20.6222,20.632,89356.0
2018-03-20 11:20:00,20.91,20.96,20.91,20.93,64800.0,20.632,20.6814,20.632,20.6518,64800.0
2018-03-20 11:30:00,20.93,20.93,20.88,20.92,56376.0,20.6518,20.6518,20.6024,20.6419,56376.0
2018-03-20 11:40:00,20.91,20.91,20.78,20.79,91324.0,20.632,20.632,20.5038,20.5136,91324.0
2018-03-20 11:50:00,20.8,20.83,20.73,20.82,103524.0,20.5235,20.5531,20.4544,20.5432,103524.0
2018-03-20 12:00:00,20.83,20.85,20.79,20.84,78000.0,20.5531,20.5728,20.5136,20.563,78000.0
2018-03-20 12:10:00,20.82,20.9,20.81,20.89,63760.0,20.5432,20.6222,20.5334,20.6123,63760.0
2018-03-20 12:20:00,20.91,21.0,20.91,20.99,179252.0,20.632,20.7208,20.632,20.711,179252.0
2018-03-20 12:30:00,20.98,21.03,20.95,20.95,141796.0,20.7011,20.7504,20.6715,20.6715,141796.0
2018-03-20 12:40:00,20.96,20.99,20.92,20.96,30004.0,20.6814,20.711,20.6419,20.6814,30004.0
2018-03-20 12:50:00,20.95,20.96,20.91,20.92,73688.0,20.6715,20.6814,20.632,20.6419,73688.0
2018-03-20 13:00:00,20.94,20.95,20.9,20.91,25512.0,20.6616,20.6715,20.6222,20.632,25512.0
2018-03-20 13:10:00,20.91,20.91,20.85,20.86,96692.0,20.632,20.632,20.5728,20.5827,96692.0
2018-03-20 13:20:00,20.85,20.88,20.84,20.86,39524.0,20.5728,20.6024,20.563,20.5827,39524.0
2018-03-20 13:30:00,20.85,20.87,20.8,20.82,98956.0,20.5728,20.5926,20.5235,20.5432,98956.0
2018-03-20 13:40:00,20.82,20.85,20.79,20.85,77376.0,20.5432,20.5728,20.5136,20.5728,77376.0
2018-03-20 13:50:00,20.85,20.88,20.83,20.83,74600.0,20.5728,20.6024,20.5531,20.5531,74600.0
2018-03-20 14:00:00,20.81,20.92,20.8,20.89,118840.0,20.5334,20.6419,20.5235,20.6123,118840.0
2018-03-20 14:10:00,20.89,20.93,20.89,20.93,9880.0,20.6123,20.6518,20.6123,20.6518,9880.0
2018-03-20 14:20:00,20.94,20.97,20.92,20.96,56164.0,20.6616,20.6912,20.6419,20.6814,56164.0
2018-03-20 14:30:00,20.97,20.99,20.95,20.97,74640.0,20.6912,20.711,20.6715,20.6912,74640.0
2018-03-20 14:40:00,20.96,21.0,20.95,20.97,102156.0,20.6814,20.7208,20.6715,20.6912,102156.0
2018-03-20 14:50:00,20.99,21.02,20.97,21.0,135536.0,20.711,20.7406,20.6912,20.7208,135536.0
2018-03-20 15:00:00,21.0,21.08,21.0,21.06,172560.0,20.7208,20.7998,20.7208,20.78,172560.0
2018-03-20 15:10:00,21.07,21.08,21.04,21.06,133284.0,20.7899,20.7998,20.7603,20.78,133284.0
2018-03-20 15:20:00,21.05,21.05,21.01,21.02,119476.0,20.7702,20.7702,20.7307,20.7406,119476.0
2018-03-20 15:30:00,21.02,21.04,20.97,20.98,157944.0,20.7406,20.7603,20.6912,20.7011,157944.0
2018-03-20 15:40:00,20.98,21.0,20.95,20.97,113412.0,20.7011,20.7208,20.6715,20.6912,113412.0
2018-03-20 15:50:00,20.96,21.0,20.94,20.98,355236.0,20.6814,20.7208,20.6616,20.7011,355236.0
2018-03-21 09:30:00,20.89,20.92,20.83,20.86,213304.0,20.6123,20.6419,20.5531,20.5827,213304.0
2018-03-21 09:40:00,20.86,20.94,20.84,20.89,182964.0,20.5827,20.6616,20.563,20.6123,182964.0
2018-03-21 09:50:00,20.9,20.97,20.89,20.94,169968.0,20.6222,20.6912,20.6123,20.6616,169968.0
2018-03-21 10:00:00,20.93,21.03,20.93,21.03,195532.0,20.6518,20.7504,20.6518,20.7504,195532.0
2018-03-21 10:10:00,21.04,21.07,21.02,21.02,126468.0,20.7603,20.7899,20.7406,20.7406,126468.0
2018-03-21 10:20:00,21.02,21.02,20.96,20.97,143932.0,20.7406,20.7406,20.6814,20.6912,143932.0
2018-03-21 10:30:00,20.96,20.98,20.91,20.96,206328.0,20.6814,20.7011,20.632,20.6814,206328.0
2018-03-21 10:40:00,20.98,21.0,20.95,20.97,81480.0,20.7011,20.7208,20.6715,20.6912,81480.0
2018-03-21 10:50:00,20.98,21.0,20.93,20.94,201836.0,20.7011,20.7208,20.6518,20.6616,201836.0
2018-03-21 11:00:00,20.94,20.95,20.91,20.95,98200.0,20.6616,20.6715,20.632,20.6715,98200.0
2018-03-21 11:10:00,20.94,21.0,20.94,20.98,153828.0,20.6616,20.7208,20.6616,20.7011,153828.0
2018-03-21 11:20:00,20.99,21.02,20.98,21.0,70200.0,20.711,20.7406,20.7011,20.7208,70200.0
2018-03-21 11:30:00,21.0,21.02,20.99,21.01,43452.0,20.7208,20.7406,20.711,20.7307,43452.0
2018-03-21 11:40:00,21.03,21.04,21.0,21.04,119200.0,20.7504,20.7603,20.7208,20.7603,119200.0
2018-03-21 11:50:00,21.04,21.13,21.04,21.09,341220.0,20.7603,20.8491,20.7603,20.8096,341220.0
2018-03-21 12:00:00,21.08,21.09,21.06,21.07,110848.0,20.7998,20.8096,20.78,20.7899,110848.0
2018-03-21 12:10:00,21.09,21.09,21.06,21.08,132532.0,20.8096,20.8096,20.78,20.7998,132532.0
2018-03-21 12:20:00,21.08,21.09,21.08,21.08,10828.0,20.7998,20.8096,20.7998,20.7998,10828.0
2018-03-21 12:30:00,21.09,21.09,21.08,21.09,6560.0,20.8096,20.8096,20.7998,20.8096,6560.0
2018-03-21 12:40:00,21.1,21.11,21.08,21.1,12336.0,20.8195,20.8294,20.7998,20.8195,12336.0
2018-03-21 12:50:00,21.1,21.14,21.1,21.13,19920.0,20.8195,20.859,20.8195,20.8491,19920.0
2018-03-21 13:00:00,21.13,21.13,21.06,21.06,96840.0,20.8491,20.8491,20.78,20.78,96840.0
2018-03-21 13:10:00,21.05,21.06,21.02,21.03,32152.0,20.7702,20.78,20.7406,20.7504,32152.0
2018-03-21 13:20:00,21.03,21.06,21.03,21.06,33600.0,20.7504,20.78,20.7504,20.78,33600.0
2018-03-21 13:30:00,21.05,21.06,21.0,21.0,37296.0,20.7702,20.78,20.7208,20.7208,37296.0
2018-03-21 13:40:00,21.01,21.06,21.01,21.06,52764.0,20.7307,20.78,20.7307,20.78,52764.0
2018-03-21 13:50:00,21.05,21.07,21.05,21.06,61600.0,20.7702,20.7899,20.7702,20.78,61600.0
2018-03-21 14:00:00,21.07,21.25,20.98,21.16,742792.0,20.7899,20.9675,20.7011,20.8787,742792.0
2018-03-21 14:10:00,21.15,21.26,21.11,21.18,550888.0,20.8688,20.9774,20.8294,20.8984,550888.0
2018-03-21 14:20:00,21.2,21.2,20.94,21.01,480528.0,20.9182,20.9182,20.6616,20.7307,480528.0
2018-03-21 14:30:00,21.01,21.01,20.85,20.86,265116.0,20.7307,20.7307,20.5728,20.5827,265116.0
2018-03-21 14:40:00,20.86,20.89,20.75,20.75,223348.0,20.5827,20.6123,20.4742,20.4742,223348.0
2018-03-21 14:50:00,20.73,20.78,20.62,20.78,234440.0,20.4544,20.5038,20.3459,20.5038,234440.0
2018-03-21 15:00:00,20.78,20.88,20.77,20.87,194724.0,20.5038,20.6024,20.4939,20.5926,194724.0
2018-03-21 15:10:00,20.88,21.0,20.81,20.94,401812.0,20.6024,20.7208,20.5334,20.6616,401812.0
2018-03-21 15:20:00,20.93,20.97,20.85,20.86,253652.0,20.6518,20.6912,20.5728,20.5827,253652.0
2018-03-21 15:30:00,20.86,20.98,20.84,20.93,201512.0,20.5827,20.7011,20.563,20.6518,201512.0
2018-03-21 15:40:00,20.93,20.95,20.85,20.93,218048.0,20.6518,20.6715,20.5728,20.6518,218048.0
2018-03-21 15:50:00,20.92,20.92,20.77,20.8,633976.0,20.6419,20.6419,20.4939,20.5235,633976.0
2018-03-22 09:30:00,20.23,20.36,20.16,20.32,557048.0,19.9611,20.0893,19.892,20.0499,557048.0
2018-03-22 09:40:00,20.33,20.44,20.29,20.42,332148.0,20.0597,20.1683,20.0203,20.1485,332148.0
2018-03-22 09:50:00,20.43,20.43,20.3,20.34,136716.0,20.1584,20.1584,20.0301,20.0696,136716.0
2018-03-22 10:00:00,20.32,20.42,20.26,20.4,215996.0,20.0499,20.1485,19.9907,20.1288,215996.0
2018-03-22 10:10:00,20.41,20.51,20.38,20.46,441740.0,20.1387,20.2373,20.1091,20.188,441740.0
2018-03-22 10:20:00,20.45,20.45,20.35,20.36,86456.0,20.1781,20.1781,20.0795,20.0893,86456.0
2018-03-22 10:30:00,20.36,20.36,20.24,20.31,140804.0,20.0893,20.0893,19.9709,20.04,140804.0
2018-03-22 10:40:00,20.3,20.31,20.15,20.16,322760.0,20.0301,20.04,19.8821,19.892,322760.0
2018-03-22 10:50:00,20.17,20.22,20.04,20.11,305400.0,19.9019,19.9512,19.7736,19.8427,305400.0
2018-03-22 11:00:00,20.11,20.18,20.1,20.15,273848.0,19.8427,19.9117,19.8328,19.8821,273848.0
2018-03-22 11:10:00,20.17,20.18,20.1,20.16,174576.0,19.9019,19.9117,19.8328,19.892,174576.0
2018-03-22 11:20:00,20.16,20.16,19.97,20.03,344924.0,19.892,19.892,19.7045,19.7637,344924.0
2018-03-22 11:30:00,20.04,20.05,19.9,19.93,372568.0,19.7736,19.7835,19.6355,19.6651,372568.0
2018-03-22 11:40:00,19.94,19.96,19.85,19.94,311188.0,19.6749,19.6947,19.5861,19.6749,311188.0
2018-03-22 11:50:00,19.95,20.01,19.92,19.96,279008.0,19.6848,19.744,19.6552,19.6947,279008.0
2018-03-22 12:00:00,19.96,20.01,19.9,19.98,285796.0,19.6947,19.744,19.6355,19.7144,285796.0
2018-03-22 12:10:00,19.99,20.13,19.91,20.08,352260.0,19.7243,19.8624,19.6453,19.8131,352260.0
2018-03-22 12:20:00,20.1,20.22,20.08,20.2,330800.0,19.8328,19.9512,19.8131,19.9315,330800.0
2018-03-22 12:30:00,20.2,20.27,20.15,20.22,345840.0,19.9315,20.0005,19.8821,19.9512,345840.0
2018-03-22 12:40:00,20.21,20.22,20.13,20.18,246688.0,19.9413,19.9512,19.8624,19.9117,246688.0
2018-03-22 12:50:00,20.18,20.26,20.14,20.17,118108.0,19.9117,19.9907,19.8723,19.9019,118108.0
2018-03-22 13:00:00,20.13,20.14,20.04,20.11,281556.0,19.8624,19.8723,19.7736,19.8427,281556.0
2018-03-22 13:10:00,20.11,20.18,20.07,20.15,209188.0,19.8427,19.9117,19.8032,19.8821,209188.0
2018-03-22 13:20:00,20.12,20.33,20.11,20.33,194696.0,19.8525,20.0597,19.8427,20.0597,194696.0
2018-03-22 13:30:00,20.34,20.39,20.31,20.36,311684.0,20.0696,20.1189,20.04,20.0893,311684.0
2018-03-22 13:40:00,20.35,20.41,20.34,20.35,185880.0,20.0795,20.1387,20.0696,20.0795,185880.0
2018-03-22 13:50:00,20.33,20.34,20.28,20.34,164724.0,20.0597,20.0696,20.0104,20.0696,164724.0
2018-03-22 14:00:00,20.35,20.36,20.24,20.25,438300.0,20.0795,20.0893,19.9709,19.9808,438300.0
2018-03-22 14:10:00,20.24,20.3,20.21,20.27,153520.0,19.9709,20.0301,19.9413,20.0005,153520.0
2018-03-22 14:20:00,20.26,20.26,20.12,20.13,164840.0,19.9907,19.9907,19.8525,19.8624,164840.0
2018-03-22 14:30:00,20.11,20.22,20.08,20.2,157208.0,19.8427,19.9512,19.8131,19.9315,157208.0
2018-03-22 14:40:00,20.2,20.24,20.16,20.22,121232.0,19.9315,19.9709,19.892,19.9512,121232.0
2018-03-22 14:50:00,20.19,20.2,20.06,20.09,175648.0,19.9216,19.9315,19.7933,19.8229,175648.0
2018-03-22 15:00:00,20.08,20.18,20.06,20.07,174240.0,19.8131,19.9117,19.7933,19.8032,174240.0
2018-03-22 15:10:00,20.07,20.09,19.95,19.98,373032.0,19.8032,19.8229,19.6848,19.7144,373032.0
2018-03-22 15:20:00,19.99,20.09,19.99,19.99,662088.0,19.7243,19.8229,19.7243,19.7243,662088.0
2018-03-22 15:30:00,19.99,20.0,19.89,19.9,297020.0,19.7243,19.7341,19.6256,19.6355,297020.0
2018-03-22 15:40:00,19.9,19.93,19.75,19.81,855896.0,19.6355,19.6651,19.4874,19.5467,855896.0
2018-03-22 15:50:00,19.81,19.88,19.73,19.74,1182448.0,19.5467,19.6157,19.4677,19.4776,1182448.0
2018-03-23 09:30:00,19.73,19.89,19.69,19.71,514544.0,19.4677,19.6256,19.4282,19.448,514544.0
2018-03-23 09:40:00,19.69,19.69,19.48,19.56,500244.0,19.4282,19.4282,19.221,19.3,500244.0
2018-03-23 09:50:00,19.57,19.75,19.56,19.68,394212.0,19.3098,19.4874,19.3,19.4184,394212.0
2018-03-23 10:00:00,19.69,19.77,19.58,19.66,271668.0,19.4282,19.5072,19.3197,19.3986,271668.0
2018-03-23 10:10:00,19.64,19.73,19.57,19.6,303004.0,19.3789,19.4677,19.3098,19.3394,303004.0
2018-03-23 10:20:00,19.59,19.69,19.54,19.65,176752.0,19.3296,19.4282,19.2802,19.3888,176752.0
2018-03-23 10:30:00,19.68,19.76,19.64,19.72,59412.0,19.4184,19.4973,19.3789,19.4578,59412.0
2018-03-23 10:40:00,19.74,19.84,19.73,19.75,139528.0,19.4776,19.5763,19.4677,19.4874,139528.0
2018-03-23 10:50:00,19.75,19.85,19.69,19.85,130968.0,19.4874,19.5861,19.4282,19.5861,130968.0
2018-03-23 11:00:00,19.84,19.87,19.7,19.7,197308.0,19.5763,19.6059,19.4381,19.4381,197308.0
2018-03-23 11:10:00,19.68,19.71,19.64,19.69,126672.0,19.4184,19.448,19.3789,19.4282,126672.0
2018-03-23 11:20:00,19.7,19.7,19.6,19.61,112388.0,19.4381,19.4381,19.3394,19.3493,112388.0
2018-03-23 11:30:00,19.6,19.66,19.51,19.51,139976.0,19.3394,19.3986,19.2506,19.2506,139976.0
2018-03-23 11:40:00,19.51,19.55,19.4,19.42,392216.0,19.2506,19.2901,19.1421,19.1618,392216.0
2018-03-23 11:50:00,19.41,19.43,19.32,19.33,292064.0,19.152,19.1717,19.0632,19.073,292064.0
2018-03-23 12:00:00,19.32,19.48,19.32,19.46,291408.0,19.0632,19.221,19.0632,19.2013,291408.0
2018-03-23 12:10:00,19.46,19.47,19.36,19.38,98744.0,19.2013,19.2112,19.1026,19.1224,98744.0
2018-03-23 12:20:00,19.38,19.53,19.38,19.52,104580.0,19.1224,19.2704,19.1224,19.2605,104580.0
2018-03-23 12:30:00,19.51,19.51,19.38,19.41,152140.0,19.2506,19.2506,19.1224,19.152,152140.0
2018-03-23 12:40:00,19.4,19.41,19.33,19.39,107632.0,19.1421,19.152,19.073,19.1322,107632.0
2018-03-23 12:50:00,19.41,19.42,19.32,19.36,95344.0,19.152,19.1618,19.0632,19.1026,95344.0
2018-03-23 13:00:00,19.34,19.51,19.29,19.5,224312.0,19.0829,19.2506,19.0336,19.2408,224312.0
2018-03-23 13:10:00,19.51,19.57,19.49,19.55,259364.0,19.2506,19.3098,19.2309,19.2901,259364.0
2018-03-23 13:20:00,19.53,19.61,19.5,19.56,147224.0,19.2704,19.3493,19.2408,19.3,147224.0
2018-03-23 13:30:00,19.6,19.65,19.48,19.48,153328.0,19.3394,19.3888,19.221,19.221,153328.0
2018-03-23 13:40:00,19.5,19.58,19.46,19.58,110540.0,19.2408,19.3197,19.2013,19.3197,110540.0
2018-03-23 13:50:00,19.61,19.74,19.61,19.69,176948.0,19.3493,19.4776,19.3493,19.4282,176948.0
2018-03-23 14:00:00,19.7,19.74,19.57,19.58,166480.0,19.4381,19.4776,19.3098,19.3197,166480.0
2018-03-23 14:10:00,19.56,19.56,19.41,19.43,202608.0,19.3,19.3,19.152,19.1717,202608.0
2018-03-23 14:20:00,19.42,19.46,19.38,19.44,258860.0,19.1618,19.2013,19.1224,19.1816,258860.0
2018-03-23 14:30:00,19.43,19.45,19.35,19.41,205128.0,19.1717,19.1914,19.0928,19.152,205128.0
2018-03-23 14:40:00,19.39,19.44,19.26,19.27,254208.0,19.1322,19.1816,19.004,19.0138,254208.0
2018-03-23 14:50:00,19.29,19.29,19.08,19.1,705128.0,19.0336,19.0336,18.8264,18.8461,705128.0
2018-03-23 15:00:00,19.1,19.14,18.98,18.98,503032.0,18.8461,18.8856,18.7277,18.7277,503032.0
2018-03-23 15:10:00,18.98,19.22,18.97,19.14,660992.0,18.7277,18.9645,18.7178,18.8856,660992.0
2018-03-23 15:20:00,19.13,19.15,19.02,19.06,461736.0,18.8757,18.8954,18.7672,18.8066,461736.0
2018-03-23 15:30:00,19.05,19.05,18.89,18.97,667488.0,18.7968,18.7968,18.6389,18.7178,667488.0
2018-03-23 15:40:00,18.96,19.0,18.85,18.85,566628.0,18.708,18.7474,18.5994,18.5994,566628.0
2018-03-23 15:50:00,18.84,18.84,18.71,18.71,1043668.0,18.5895,18.5895,18.4613,18.4613,1043668.0
2018-03-26 09:30:00,19.47,19.59,19.47,19.59,1017928.0,19.2112,19.3296,19.2112,19.3296,1017928.0
2018-03-26 09:40:00,19.6,19.62,19.52,19.56,422760.0,19.3394,19.3592,19.2605,19.3,422760.0
2018-03-26 09:50:00,19.56,19.6,19.47,19.53,279708.0,19.3,19.3394,19.2112,19.2704,279708.0
2018-03-26 10:00:00,19.53,19.59,19.48,19.5,265524.0,19.2704,19.3296,19.221,19.2408,265524.0
2018-03-26 10:10:00,19.51,19.51,19.41,19.45,179480.0,19.2506,19.2506,19.152,19.1914,179480.0
2018-03-26 10:20:00,19.45,19.51,19.35,19.36,332416.0,19.1914,19.2506,19.0928,19.1026,332416.0
2018-03-26 10:30:00,19.35,19.39,19.3,19.33,281856.0,19.0928,19.1322,19.0434,19.073,281856.0
2018-03-26 10:40:00,19.33,19.36,19.21,19.28,467408.0,19.073,19.1026,18.9546,19.0237,467408.0
2018-03-26 10:50:00,19.28,19.38,19.28,19.28,158036.0,19.0237,19.1224,19.0237,19.0237,158036.0
2018-03-26 11:00:00,19.27,19.28,19.05,19.05,328368.0,19.0138,19.0237,18.7968,18.7968,328368.0
2018-03-26 11:10:00,19.05,19.12,18.9,18.91,223164.0,18.7968,18.8658,18.6487,18.6586,223164.0
2018-03-26 11:20:00,18.91,19.11,18.88,19.05,328316.0,18.6586,18.856,18.629,18.7968,328316.0
2018-03-26 11:30:00,19.06,19.18,19.02,19.17,199588.0,18.8066,18.925,18.7672,18.9152,199588.0
2018-03-26 11:40:00,19.19,19.27,19.18,19.21,136644.0,18.9349,19.0138,18.925,18.9546,136644.0
2018-03-26 11:50:00,19.23,19.33,19.22,19.25,316340.0,18.9744,19.073,18.9645,18.9941,316340.0
2018-03-26 12:00:00,19.25,19.28,19.14,19.27,533912.0,18.9941,19.0237,18.8856,19.0138,533912.0
2018-03-26 12:10:00,19.28,19.34,19.26,19.3,450676.0,19.0237,19.0829,19.004,19.0434,450676.0
2018-03-26 12:20:00,19.31,19.41,19.3,19.37,221348.0,19.0533,19.152,19.0434,19.1125,221348.0
2018-03-26 12:30:00,19.37,19.45,19.36,19.39,276212.0,19.1125,19.1914,19.1026,19.1322,276212.0
2018-03-26 12:40:00,19.38,19.41,19.32,19.32,207756.0,19.1224,19.152,19.0632,19.0632,207756.0
2018-03-26 12:50:00,19.33,19.36,19.3,19.34,297312.0,19.073,19.1026,19.0434,19.0829,297312.0
2018-03-26 13:00:00,19.33,19.42,19.32,19.39,280560.0,19.073,19.1618,19.0632,19.1322,280560.0
2018-03-26 13:10:00,19.42,19.56,19.42,19.54,191576.0,19.1618,19.3,19.1618,19.2802,191576.0
2018-03-26 13:20:00,19.54,19.58,19.48,19.49,227860.0,19.2802,19.3197,19.221,19.2309,227860.0
2018-03-26 13:30:00,19.49,19.5,19.44,19.49,146824.0,19.2309,19.2408,19.1816,19.2309,146824.0
2018-03-26 13:40:00,19.51,19.56,19.48,19.5,110032.0,19.2506,19.3,19.221,19.2408,110032.0
2018-03-26 13:50:00,19.49,19.51,19.39,19.43,185036.0,19.2309,19.2506,19.1322,19.1717,185036.0
2018-03-26 14:00:00,19.45,19.55,19.43,19.53,279860.0,19.1914,19.2901,19.1717,19.2704,279860.0
2018-03-26 14:10:00,19.53,19.66,19.53,19.66,228424.0,19.2704,19.3986,19.2704,19.3986,228424.0
2018-03-26 14:20:00,19.66,19.77,19.66,19.77,226592.0,19.3986,19.5072,19.3986,19.5072,226592.0
2018-03-26 14:30:00,19.77,19.82,19.76,19.78,341668.0,19.5072,19.5565,19.4973,19.517,341668.0
2018-03-26 14:40:00,19.79,19.81,19.73,19.74,217412.0,19.5269,19.5467,19.4677,19.4776,217412.0
2018-03-26 14:50:00,19.78,19.88,19.76,19.76,231280.0,19.517,19.6157,19.4973,19.4973,231280.0
2018-03-26 15:00:00,19.78,19.89,19.76,19.89,199828.0,19.517,19.6256,19.4973,19.6256,199828.0
2018-03-26 15:10:00,19.89,19.92,19.86,19.92,232888.0,19.6256,19.6552,19.596,19.6552,232888.0
2018-03-26 15:20:00,19.92,19.93,19.88,19.92,128884.0,19.6552,19.6651,19.6157,19.6552,128884.0
2018-03-26 15:30:00,19.93,19.99,19.93,19.99,278924.0,19.6651,19.7243,19.6651,19.7243,278924.0
2018-03-26 15:40:00,19.99,20.13,19.97,20.13,380076.0,19.7243,19.8624,19.7045,19.8624,380076.0
2018-03-26 15:50:00,20.14,20.16,20.08,20.12,583156.0,19.8723,19.892,19.8131,19.8525,583156.0
2018-03-27 09:30:00,20.4,20.41,20.21,20.3,653744.0,20.1288,20.1387,19.9413,20.0301,653744.0
2018-03-27 09:40:00,20.3,20.34,20.14,20.16,415456.0,20.0301,20.0696,19.8723,19.892,415456.0
2018-03-27 09:50:00,20.16,20.31,20.15,20.3,580376.0,19.892,20.04,19.8821,20.0301,580376.0
2018-03-27 10:00:00,20.28,20.36,20.2,20.24,346488.0,20.0104,20.0893,19.9315,19.9709,346488.0
2018-03-27 10:10:00,20.24,20.24,20.06,20.13,308028.0,19.9709,19.9709,19.7933,19.8624,308028.0
2018-03-27 10:20:00,20.13,20.21,20.08,20.17,188308.0,19.8624,19.9413,19.8131,19.9019,188308.0
2018-03-27 10:30:00,20.16,20.16,20.05,20.14,280036.0,19.892,19.892,19.7835,19.8723,280036.0
2018-03-27 10:40:00,20.15,20.25,20.13,20.17,85180.0,19.8821,19.9808,19.8624,19.9019,85180.0
2018-03-27 10:50:00,20.16,20.19,20.08,20.08,60232.0,19.892,19.9216,19.8131,19.8131,60232.0
2018-03-27 11:00:00,20.07,20.09,20.0,20.08,259172.0,19.8032,19.8229,19.7341,19.8131,259172.0
2018-03-27 11:10:00,20.07,20.1,20.03,20.05,71960.0,19.8032,19.8328,19.7637,19.7835,71960.0
2018-03-27 11:20:00,20.05,20.06,19.99,20.05,97944.0,19.7835,19.7933,19.7243,19.7835,97944.0
2018-03-27 11:30:00,20.07,20.19,20.06,20.17,140884.0,19.8032,19.9216,19.7933,19.9019,140884.0
2018-03-27 11:40:00,20.18,20.31,20.18,20.28,231192.0,19.9117,20.04,19.9117,20.0104,231192.0
2018-03-27 11:50:00,20.3,20.3,20.21,20.23,132548.0,20.0301,20.0301,19.9413,19.9611,132548.0
2018-03-27 12:00:00,20.24,20.26,20.13,20.14,165084.0,19.9709,19.9907,19.8624,19.8723,165084.0
2018-03-27 12:10:00,20.14,20.17,20.1,20.14,63280.0,19.8723,19.9019,19.8328,19.8723,63280.0
2018-03-27 12:20:00,20.11,20.11,19.93,19.95,163384.0,19.8427,19.8427,19.6651,19.6848,163384.0
2018-03-27 12:30:00,19.94,19.95,19.82,19.91,240244.0,19.6749,19.6848,19.5565,19.6453,240244.0
2018-03-27 12:40:00,19.92,20.01,19.85,19.96,179712.0,19.6552,19.744,19.5861,19.6947,179712.0
2018-03-27 12:50:00,19.95,19.99,19.86,19.97,153020.0,19.6848,19.7243,19.596,19.7045,153020.0
2018-03-27 13:00:00,19.99,20.02,19.96,20.0,115544.0,19.7243,19.7539,19.6947,19.7341,115544.0
2018-03-27 13:10:00,19.99,20.04,19.94,20.02,79768.0,19.7243,19.7736,19.6749,19.7539,79768.0
2018-03-27 13:20:00,19.99,19.99,19.86,19.86,86296.0,19.7243,19.7243,19.596,19.596,86296.0
2018-03-27 13:30:00,19.88,19.9,19.74,19.75,327272.0,19.6157,19.6355,19.4776,19.4874,327272.0
2018-03-27 13:40:00,19.74,19.82,19.71,19.71,120480.0,19.4776,19.5565,19.448,19.448,120480.0
2018-03-27 13:50:00,19.72,19.72,19.57,19.67,454628.0,19.4578,19.4578,19.3098,19.4085,454628.0
2018-03-27 14:00:00,19.67,19.67,19.48,19.52,348228.0,19.4085,19.4085,19.221,19.2605,348228.0
2018-03-27 14:10:00,19.49,19.67,19.47,19.65,266376.0,19.2309,19.4085,19.2112,19.3888,266376.0
2018-03-27 14:20:00,19.66,19.66,19.39,19.39,295524.0,19.3986,19.3986,19.1322,19.1322,295524.0
2018-03-27 14:30:00,19.38,19.51,19.34,19.5,217212.0,19.1224,19.2506,19.0829,19.2408,217212.0
2018-03-27 14:40:00,19.49,19.55,19.31,19.33,267708.0,19.2309,19.2901,19.0533,19.073,267708.0
2018-03-27 14:50:00,19.35,19.4,19.25,19.26,263672.0,19.0928,19.1421,18.9941,19.004,263672.0
2018-03-27 15:00:00,19.25,19.27,18.96,19.09,658700.0,18.9941,19.0138,18.708,18.8362,658700.0
2018-03-27 15:10:00,19.1,19.17,18.97,19.08,462256.0,18.8461,18.9152,18.7178,18.8264,462256.0
2018-03-27 15:20:00,19.05,19.1,18.83,18.84,482632.0,18.7968,18.8461,18.5797,18.5895,482632.0
2018-03-27 15:30:00,18.84,18.86,18.54,18.78,808588.0,18.5895,18.6093,18.2935,18.5303,808588.0
2018-03-27 15:40:00,18.76,18.77,18.47,18.56,845472.0,18.5106,18.5205,18.2245,18.3133,845472.0
2018-03-27 15:50:00,18.56,18.82,18.55,18.79,863788.0,18.3133,18.5698,18.3034,18.5402,863788.0
2018-03-28 09:30:00,18.61,18.77,18.3,18.3,847048.0,18.3626,18.5205,18.0567,18.0567,847048.0
2018-03-28 09:40:00,18.29,18.59,18.22,18.58,984076.0,18.0469,18.3429,17.9778,18.333,984076.0
2018-03-28 09:50:00,18.54,18.7,18.5,18.68,569248.0,18.2935,18.4514,18.2541,18.4317,569248.0
2018-03-28 10:00:00,18.69,18.88,18.63,18.78,505024.0,18.4415,18.629,18.3823,18.5303,505024.0
2018-03-28 10:10:00,18.75,18.77,18.46,18.5,551068.0,18.5007,18.5205,18.2146,18.2541,551068.0
2018-03-28 10:20:00,18.5,18.59,18.4,18.51,373740.0,18.2541,18.3429,18.1554,18.2639,373740.0
2018-03-28 10:30:00,18.52,18.6,18.36,18.42,503732.0,18.2738,18.3527,18.1159,18.1751,503732.0
2018-03-28 10:40:00,18.39,18.4,18.1,18.17,661780.0,18.1455,18.1554,17.8594,17.9285,661780.0
2018-03-28 10:50:00,18.16,18.38,18.09,18.38,590220.0,17.9186,18.1357,17.8495,18.1357,590220.0
2018-03-28 11:00:00,18.38,18.47,18.33,18.45,496676.0,18.1357,18.2245,18.0863,18.2047,496676.0
2018-03-28 11:10:00,18.44,18.52,18.25,18.39,552728.0,18.1949,18.2738,18.0074,18.1455,552728.0
2018-03-28 11:20:00,18.36,18.37,18.2,18.22,243640.0,18.1159,18.1258,17.9581,17.9778,243640.0
2018-03-28 11:30:00,18.23,18.46,18.15,18.38,396160.0,17.9877,18.2146,17.9087,18.1357,396160.0
2018-03-28 11:40:00,18.44,18.61,18.38,18.54,326740.0,18.1949,18.3626,18.1357,18.2935,326740.0
2018-03-28 11:50:00,18.53,18.58,18.38,18.47,238724.0,18.2837,18.333,18.1357,18.2245,238724.0
2018-03-28 12:00:00,18.5,18.59,18.42,18.56,156636.0,18.2541,18.3429,18.1751,18.3133,156636.0
2018-03-28 12:10:00,18.6,18.92,18.6,18.91,598336.0,18.3527,18.6685,18.3527,18.6586,598336.0
2018-03-28 12:20:00,18.92,18.96,18.67,18.68,337256.0,18.6685,18.708,18.4218,18.4317,337256.0
2018-03-28 12:30:00,18.69,18.75,18.63,18.72,192852.0,18.4415,18.5007,18.3823,18.4711,192852.0
2018-03-28 12:40:00,18.72,18.83,18.57,18.63,384416.0,18.4711,18.5797,18.3231,18.3823,384416.0
2018-03-28 12:50:00,18.6,18.64,18.45,18.49,220956.0,18.3527,18.3922,18.2047,18.2442,220956.0
2018-03-28 13:00:00,18.45,18.58,18.34,18.58,629344.0,18.2047,18.333,18.0962,18.333,629344.0
2018-03-28 13:10:00,18.57,18.57,18.37,18.41,183928.0,18.3231,18.3231,18.1258,18.1653,183928.0
2018-03-28 13:20:00,18.43,18.66,18.42,18.61,169296.0,18.185,18.4119,18.1751,18.3626,169296.0
2018-03-28 13:30:00,18.64,18.64,18.46,18.6,270400.0,18.3922,18.3922,18.2146,18.3527,270400.0
2018-03-28 13:40:00,18.6,18.8,18.52,18.74,286172.0,18.3527,18.5501,18.2738,18.4909,286172.0
2018-03-28 13:50:00,18.73,18.73,18.61,18.64,143588.0,18.481,18.481,18.3626,18.3922,143588.0
2018-03-28 14:00:00,18.71,18.71,18.46,18.48,228336.0,18.4613,18.4613,18.2146,18.2343,228336.0
2018-03-28 14:10:00,18.48,18.58,18.42,18.57,127472.0,18.2343,18.333,18.1751,18.3231,127472.0
2018-03-28 14:20:00,18.58,18.67,18.44,18.48,221364.0,18.333,18.4218,18.1949,18.2343,221364.0
2018-03-28 14:30:00,18.44,18.64,18.43,18.64,149424.0,18.1949,18.3922,18.185,18.3922,149424.0
2018-03-28 14:40:00,18.65,18.72,18.49,18.54,93668.0,18.4021,18.4711,18.2442,18.2935,93668.0
2018-03-28 14:50:00,18.55,18.6,18.43,18.45,149032.0,18.3034,18.3527,18.185,18.2047,149032.0
2018-03-28 15:00:00,18.42,18.47,18.23,18.23,329192.0,18.1751,18.2245,17.9877,17.9877,329192.0
2018-03-28 15:10:00,18.23,18.47,18.23,18.4,299168.0,17.9877,18.2245,17.9877,18.1554,299168.0
2018-03-28 15:20:00,18.43,18.52,18.33,18.51,312548.0,18.185,18.2738,18.0863,18.2639,312548.0
2018-03-28 15:30:00,18.51,18.65,18.44,18.63,651632.0,18.2639,18.4021,18.1949,18.3823,651632.0
2018-03-28 15:40:00,18.61,18.63,18.48,18.54,170780.0,18.3626,18.3823,18.2343,18.2935,170780.0
2018-03-28 15:50:00,18.56,18.56,18.37,18.38,429616.0,18.3133,18.3133,18.1258,18.1357,429616.0
2018-03-29 09:30:00,18.58,18.68,18.48,18.51,653932.0,18.333,18.4317,18.2343,18.2639,653932.0
2018-03-29 09:40:00,18.5,18.5,18.31,18.32,255500.0,18.2541,18.2541,18.0666,18.0765,255500.0
2018-03-29 09:50:00,18.31,18.37,18.23,18.28,317824.0,18.0666,18.1258,17.9877,18.037,317824.0
2018-03-29 10:00:00,18.32,18.45,18.28,18.34,338068.0,18.0765,18.2047,18.037,18.0962,338068.0
2018-03-29 10:10:00,18.37,18.5,18.37,18.48,219664.0,18.1258,18.2541,18.1258,18.2343,219664.0
2018-03-29 10:20:00,18.48,18.52,18.4,18.47,151528.0,18.2343,18.2738,18.1554,18.2245,151528.0
2018-03-29 10:30:00,18.48,18.61,18.46,18.6,226056.0,18.2343,18.3626,18.2146,18.3527,226056.0
2018-03-29 10:40:00,18.61,18.74,18.59,18.73,322172.0,18.3626,18.4909,18.3429,18.481,322172.0
2018-03-29 10:50:00,18.73,18.91,18.7,18.91,364536.0,18.481,18.6586,18.4514,18.6586,364536.0
2018-03-29 11:00:00,18.91,18.98,18.88,18.95,435520.0,18.6586,18.7277,18.629,18.6981,435520.0
2018-03-29 11:10:00,18.95,18.96,18.78,18.8,214624.0,18.6981,18.708,18.5303,18.5501,214624.0
2018-03-29 11:20:00,18.82,18.88,18.77,18.84,132308.0,18.5698,18.629,18.5205,18.5895,132308.0
2018-03-29 11:30:00,18.83,18.84,18.71,18.71,223408.0,18.5797,18.5895,18.4613,18.4613,223408.0
2018-03-29 11:40:00,18.71,18.84,18.71,18.84,177396.0,18.4613,18.5895,18.4613,18.5895,177396.0
2018-03-29 11:50:00,18.85,18.87,18.81,18.85,124864.0,18.5994,18.6191,18.5599,18.5994,124864.0
2018-03-29 12:00:00,18.85,18.87,18.68,18.7,148560.0,18.5994,18.6191,18.4317,18.4514,148560.0
2018-03-29 12:10:00,18.7,18.81,18.67,18.8,119912.0,18.4514,18.5599,18.4218,18.5501,119912.0
2018-03-29 12:20:00,18.82,18.88,18.77,18.87,82200.0,18.5698,18.629,18.5205,18.6191,82200.0
2018-03-29 12:30:00,18.88,18.88,18.85,18.87,47188.0,18.629,18.629,18.5994,18.6191,47188.0
2018-03-29 12:40:00,18.86,18.86,18.8,18.82,78740.0,18.6093,18.6093,18.5501,18.5698,78740.0
2018-03-29 12:50:00,18.82,18.92,18.82,18.9,127328.0,18.5698,18.6685,18.5698,18.6487,127328.0
2018-03-29 13:00:00,18.9,18.92,18.75,18.77,72768.0,18.6487,18.6685,18.5007,18.5205,72768.0
2018-03-29 13:10:00,18.78,18.86,18.76,18.85,140788.0,18.5303,18.6093,18.5106,18.5994,140788.0
2018-03-29 13:20:00,18.84,18.89,18.84,18.89,88844.0,18.5895,18.6389,18.5895,18.6389,88844.0
2018-03-29 13:30:00,18.91,19.03,18.88,18.98,176776.0,18.6586,18.777,18.629,18.7277,176776.0
2018-03-29 13:40:00,18.98,19.08,18.98,19.08,178196.0,18.7277,18.8264,18.7277,18.8264,178196.0
2018-03-29 13:50:00,19.08,19.2,19.08,19.16,200776.0,18.8264,18.9448,18.8264,18.9053,200776.0
2018-03-29 14:00:00,19.14,19.18,19.07,19.18,104372.0,18.8856,18.925,18.8165,18.925,104372.0
2018-03-29 14:10:00,19.18,19.24,19.1,19.15,310344.0,18.925,18.9842,18.8461,18.8954,310344.0
2018-03-29 14:20:00,19.16,19.2,19.08,19.18,122904.0,18.9053,18.9448,18.8264,18.925,122904.0
2018-03-29 14:30:00,19.21,19.27,19.2,19.27,144692.0,18.9546,19.0138,18.9448,19.0138,144692.0
2018-03-29 14:40:00,19.25,19.35,19.23,19.35,186764.0,18.9941,19.0928,18.9744,19.0928,186764.0
2018-03-29 14:50:00,19.34,19.36,19.3,19.3,115036.0,19.0829,19.1026,19.0434,19.0434,115036.0
2018-03-29 15:00:00,19.3,19.41,19.27,19.39,212520.0,19.0434,19.152,19.0138,19.1322,212520.0
2018-03-29 15:10:00,19.38,19.41,19.32,19.32,273292.0,19.1224,19.152,19.0632,19.0632,273292.0
2018-03-29 15:20:00,19.33,19.33,19.13,19.21,272292.0,19.073,19.073,18.8757,18.9546,272292.0
2018-03-29 15:30:00,19.19,19.2,19.05,19.11,519568.0,18.9349,18.9448,18.7968,18.856,519568.0
2018-03-29 15:40:00,19.13,19.23,19.09,19.23,332100.0,18.8757,18.9744,18.8362,18.9744,332100.0
2018-03-29 15:50:00,19.24,19.25,19.06,19.06,415400.0,18.9842,18.9941,18.8066,18.8066,415400.0
2018-04-02 09:30:00,18.77,18.95,18.71,18.92,460676.0,18.5205,18.6981,18.4613,18.6685,460676.0
2018-04-02 09:40:00,18.88,18.89,18.61,18.63,487900.0,18.629,18.6389,18.3626,18.3823,487900.0
2018-04-02 09:50:00,18.63,18.63,18.53,18.59,375524.0,18.3823,18.3823,18.2837,18.3429,375524.0
2018-04-02 10:00:00,18.56,18.57,18.43,18.53,268140.0,18.3133,18.3231,18.185,18.2837,268140.0
2018-04-02 10:10:00,18.53,18.56,18.42,18.46,195668.0,18.2837,18.3133,18.1751,18.2146,195668.0
2018-04-02 10:20:00,18.47,18.5,18.36,18.39,187160.0,18.2245,18.2541,18.1159,18.1455,187160.0
2018-04-02 10:30:00,18.37,18.39,18.27,18.33,345636.0,18.1258,18.1455,18.0271,18.0863,345636.0
2018-04-02 10:40:00,18.38,18.43,18.32,18.39,197340.0,18.1357,18.185,18.0765,18.1455,197340.0
2018-04-02 10:50:00,18.39,18.4,18.22,18.25,248188.0,18.1455,18.1554,17.9778,18.0074,248188.0
2018-04-02 11:00:00,18.24,18.24,18.04,18.12,399956.0,17.9975,17.9975,17.8002,17.8791,399956.0
2018-04-02 11:10:00,18.14,18.2,18.08,18.17,476108.0,17.8989,17.9581,17.8396,17.9285,476108.0
2018-04-02 11:20:00,18.18,18.22,18.11,18.22,272076.0,17.9383,17.9778,17.8693,17.9778,272076.0
2018-04-02 11:30:00,18.21,18.22,17.86,17.91,506576.0,17.9679,17.9778,17.6226,17.6719,506576.0
2018-04-02 11:40:00,17.91,17.99,17.78,17.95,327228.0,17.6719,17.7508,17.5436,17.7114,327228.0
2018-04-02 11:50:00,17.94,18.04,17.89,17.93,155388.0,17.7015,17.8002,17.6522,17.6916,155388.0
2018-04-02 12:00:00,17.93,17.98,17.83,17.91,243524.0,17.6916,17.741,17.593,17.6719,243524.0
2018-04-02 12:10:00,17.9,18.01,17.82,18.0,215180.0,17.662,17.7706,17.5831,17.7607,215180.0
2018-04-02 12:20:00,17.98,18.06,17.96,18.02,442768.0,17.741,17.8199,17.7212,17.7804,442768.0
2018-04-02 12:30:00,18.02,18.16,18.02,18.07,205008.0,17.7804,17.9186,17.7804,17.8298,205008.0
2018-04-02 12:40:00,18.08,18.21,18.03,18.18,245196.0,17.8396,17.9679,17.7903,17.9383,245196.0
2018-04-02 12:50:00,18.16,18.16,18.02,18.06,127268.0,17.9186,17.9186,17.7804,17.8199,127268.0
2018-04-02 13:00:00,18.09,18.11,17.93,17.94,143224.0,17.8495,17.8693,17.6916,17.7015,143224.0
2018-04-02 13:10:00,17.93,17.99,17.88,17.89,131884.0,17.6916,17.7508,17.6423,17.6522,131884.0
2018-04-02 13:20:00,17.89,17.91,17.79,17.81,128844.0,17.6522,17.6719,17.5535,17.5732,128844.0
2018-04-02 13:30:00,17.8,17.93,17.8,17.87,191684.0,17.5634,17.6916,17.5634,17.6324,191684.0
2018-04-02 13:40:00,17.84,17.86,17.71,17.74,219180.0,17.6028,17.6226,17.4746,17.5042,219180.0
2018-04-02 13:50:00,17.77,17.82,17.7,17.7,257264.0,17.5338,17.5831,17.4647,17.4647,257264.0
2018-04-02 14:00:00,17.69,17.71,17.56,17.7,367432.0,17.4548,17.4746,17.3266,17.4647,367432.0
2018-04-02 14:10:00,17.67,17.76,17.62,17.74,201608.0,17.4351,17.5239,17.3858,17.5042,201608.0
2018-04-02 14:20:00,17.74,17.8,17.64,17.66,169956.0,17.5042,17.5634,17.4055,17.4252,169956.0
2018-04-02 14:30:00,17.66,17.78,17.63,17.66,293072.0,17.4252,17.5436,17.3956,17.4252,293072.0
2018-04-02 14:40:00,17.64,17.71,17.56,17.7,227980.0,17.4055,17.4746,17.3266,17.4647,227980.0
2018-04-02 14:50:00,17.7,17.82,17.7,17.79,360776.0,17.4647,17.5831,17.4647,17.5535,360776.0
2018-04-02 15:00:00,17.8,17.85,17.73,17.77,203312.0,17.5634,17.6127,17.4943,17.5338,203312.0
2018-04-02 15:10:00,17.76,17.92,17.75,17.92,153352.0,17.5239,17.6818,17.514,17.6818,153352.0
2018-04-02 15:20:00,17.93,17.95,17.73,17.76,341932.0,17.6916,17.7114,17.4943,17.5239,341932.0
2018-04-02 15:30:00,17.77,17.82,17.65,17.7,489312.0,17.5338,17.5831,17.4154,17.4647,489312.0
2018-04-02 15:40:00,17.7,17.92,17.68,17.91,331348.0,17.4647,17.6818,17.445,17.6719,331348.0
2018-04-02 15:50:00,17.91,18.07,17.89,17.97,749988.0,17.6719,17.8298,17.6522,17.7311,749988.0
2018-04-03 09:30:00,18.28,18.31,18.16,18.3,852296.0,18.037,18.0666,17.9186,18.0567,852296.0
2018-04-03 09:40:00,18.3,18.34,18.21,18.25,508736.0,18.0567,18.0962,17.9679,18.0074,508736.0
2018-04-03 09:50:00,18.23,18.23,18.02,18.04,394744.0,17.9877,17.9877,17.7804,17.8002,394744.0
2018-04-03 10:00:00,18.04,18.04,17.83,17.88,371800.0,17.8002,17.8002,17.593,17.6423,371800.0
2018-04-03 10:10:00,17.88,17.88,17.71,17.73,447620.0,17.6423,17.6423,17.4746,17.4943,447620.0
2018-04-03 10:20:00,17.73,17.91,17.7,17.91,673964.0,17.4943,17.6719,17.4647,17.6719,673964.0
2018-04-03 10:30:00,17.91,18.0,17.89,17.91,348796.0,17.6719,17.7607,17.6522,17.6719,348796.0
2018-04-03 10:40:00,17.91,18.08,17.91,18.02,641656.0,17.6719,17.8396,17.6719,17.7804,641656.0
2018-04-03 10:50:00,18.01,18.22,17.99,18.17,578456.0,17.7706,17.9778,17.7508,17.9285,578456.0
2018-04-03 11:00:00,18.17,18.42,18.17,18.38,773064.0,17.9285,18.1751,17.9285,18.1357,773064.0
2018-04-03 11:10:00,18.36,18.38,18.23,18.29,377008.0,18.1159,18.1357,17.9877,18.0469,377008.0
2018-04-03 11:20:00,18.29,18.3,18.2,18.25,257324.0,18.0469,18.0567,17.9581,18.0074,257324.0
2018-04-03 11:30:00,18.24,18.27,18.08,18.11,290848.0,17.9975,18.0271,17.8396,17.8693,290848.0
2018-04-03 11:40:00,18.12,18.16,18.03,18.03,132628.0,17.8791,17.9186,17.7903,17.7903,132628.0
2018-04-03 11:50:00,18.02,18.02,17.92,17.92,492032.0,17.7804,17.7804,17.6818,17.6818,492032.0
2018-04-03 12:00:00,17.93,18.06,17.93,18.06,83760.0,17.6916,17.8199,17.6916,17.8199,83760.0
2018-04-03 12:10:00,18.04,18.05,17.93,17.96,120160.0,17.8002,17.81,17.6916,17.7212,120160.0
2018-04-03 12:20:00,17.97,17.97,17.84,17.89,72280.0,17.7311,17.7311,17.6028,17.6522,72280.0
2018-04-03 12:30:00,17.89,17.98,17.88,17.96,140376.0,17.6522,17.741,17.6423,17.7212,140376.0
2018-04-03 12:40:00,17.95,18.05,17.94,17.94,139472.0,17.7114,17.81,17.7015,17.7015,139472.0
2018-04-03 12:50:00,17.96,17.98,17.89,17.98,78800.0,17.7212,17.741,17.6522,17.741,78800.0
2018-04-03 13:00:00,17.97,18.04,17.9,18.0,246724.0,17.7311,17.8002,17.662,17.7607,246724.0
2018-04-03 13:10:00,18.02,18.06,17.94,18.04,140080.0,17.7804,17.8199,17.7015,17.8002,140080.0
2018-04-03 13:20:00,18.05,18.16,18.05,18.1,190656.0,17.81,17.9186,17.81,17.8594,190656.0
2018-04-03 13:30:00,18.13,18.15,18.06,18.06,56516.0,17.889,17.9087,17.8199,17.8199,56516.0
2018-04-03 13:40:00,18.06,18.1,18.01,18.02,83276.0,17.8199,17.8594,17.7706,17.7804,83276.0
2018-04-03 13:50:00,18.02,18.15,18.02,18.13,56828.0,17.7804,17.9087,17.7804,17.889,56828.0
2018-04-03 14:00:00,18.12,18.12,18.04,18.09,120644.0,17.8791,17.8791,17.8002,17.8495,120644.0
2018-04-03 14:10:00,18.08,18.08,17.93,17.97,175468.0,17.8396,17.8396,17.6916,17.7311,175468.0
2018-04-03 14:20:00,17.96,18.0,17.9,17.91,85132.0,17.7212,17.7607,17.662,17.6719,85132.0
2018-04-03 14:30:00,17.93,17.93,17.82,17.91,81336.0,17.6916,17.6916,17.5831,17.6719,81336.0
2018-04-03 14:40:00,17.9,18.14,17.8,18.11,331016.0,17.662,17.8989,17.5634,17.8693,331016.0
2018-04-03 14:50:00,18.1,18.27,18.08,18.23,218036.0,17.8594,18.0271,17.8396,17.9877,218036.0
2018-04-03 15:00:00,18.2,18.46,18.2,18.43,250804.0,17.9581,18.2146,17.9581,18.185,250804.0
2018-04-03 15:10:00,18.42,18.5,18.25,18.34,507004.0,18.1751,18.2541,18.0074,18.0962,507004.0
2018-04-03 15:20:00,18.37,18.41,18.29,18.4,125248.0,18.1258,18.1653,18.0469,18.1554,125248.0
2018-04-03 15:30:00,18.4,18.4,18.21,18.28,223624.0,18.1554,18.1554,17.9679,18.037,223624.0
2018-04-03 15:40:00,18.3,18.38,18.26,18.27,230144.0,18.0567,18.1357,18.0173,18.0271,230144.0
2018-04-03 15:50:00,18.27,18.36,18.26,18.34,423144.0,18.0271,18.1159,18.0173,18.0962,423144.0
2018-04-04 09:30:00,17.64,17.95,17.59,17.86,777844.0,17.4055,17.7114,17.3562,17.6226,777844.0
2018-04-04 09:40:00,17.84,17.93,17.76,17.82,296944.0,17.6028,17.6916,17.5239,17.5831,296944.0
2018-04-04 09:50:00,17.83,17.94,17.77,17.91,324656.0,17.593,17.7015,17.5338,17.6719,324656.0
2018-04-04 10:00:00,17.91,17.95,17.77,17.9,323436.0,17.6719,17.7114,17.5338,17.662,323436.0
2018-04-04 10:10:00,17.9,18.01,17.89,17.94,246844.0,17.662,17.7706,17.6522,17.7015,246844.0
2018-04-04 10:20:00,17.91,17.93,17.83,17.89,181932.0,17.6719,17.6916,17.593,17.6522,181932.0
2018-04-04 10:30:00,17.9,17.92,17.75,17.83,207728.0,17.662,17.6818,17.514,17.593,207728.0
2018-04-04 10:40:00,17.84,18.06,17.81,18.06,548880.0,17.6028,17.8199,17.5732,17.8199,548880.0
2018-04-04 10:50:00,18.06,18.12,18.0,18.11,370976.0,17.8199,17.8791,17.7607,17.8693,370976.0
2018-04-04 11:00:00,18.1,18.11,17.98,17.99,211628.0,17.8594,17.8693,17.741,17.7508,211628.0
2018-04-04 11:10:00,18.0,18.18,18.0,18.16,145032.0,17.7607,17.9383,17.7607,17.9186,145032.0
2018-04-04 11:20:00,18.17,18.28,18.17,18.23,214104.0,17.9285,18.037,17.9285,17.9877,214104.0
2018-04-04 11:30:00,18.22,18.39,18.21,18.3,505120.0,17.9778,18.1455,17.9679,18.0567,505120.0
2018-04-04 11:40:00,18.3,18.34,18.24,18.3,234796.0,18.0567,18.0962,17.9975,18.0567,234796.0
2018-04-04 11:50:00,18.28,18.33,18.22,18.31,147100.0,18.037,18.0863,17.9778,18.0666,147100.0
2018-04-04 12:00:00,18.32,18.43,18.27,18.42,221384.0,18.0765,18.185,18.0271,18.1751,221384.0
2018-04-04 12:10:00,18.42,18.49,18.41,18.43,329100.0,18.1751,18.2442,18.1653,18.185,329100.0
2018-04-04 12:20:00,18.43,18.51,18.38,18.46,400632.0,18.185,18.2639,18.1357,18.2146,400632.0
2018-04-04 12:30:00,18.5,18.53,18.39,18.49,340316.0,18.2541,18.2837,18.1455,18.2442,340316.0
2018-04-04 12:40:00,18.49,18.55,18.44,18.46,231876.0,18.2442,18.3034,18.1949,18.2146,231876.0
2018-04-04 12:50:00,18.46,18.46,18.38,18.42,113076.0,18.2146,18.2146,18.1357,18.1751,113076.0
2018-04-04 13:00:00,18.39,18.4,18.29,18.3,216216.0,18.1455,18.1554,18.0469,18.0567,216216.0
2018-04-04 13:10:00,18.31,18.31,18.25,18.25,278324.0,18.0666,18.0666,18.0074,18.0074,278324.0
2018-04-04 13:20:00,18.25,18.26,18.15,18.24,305180.0,18.0074,18.0173,17.9087,17.9975,305180.0
2018-04-04 13:30:00,18.23,18.3,18.2,18.28,172436.0,17.9877,18.0567,17.9581,18.037,172436.0
2018-04-04 13:40:00,18.32,18.35,18.25,18.27,148844.0,18.0765,18.1061,18.0074,18.0271,148844.0
2018-04-04 13:50:00,18.27,18.31,18.25,18.31,174636.0,18.0271,18.0666,18.0074,18.0666,174636.0
2018-04-04 14:00:00,18.33,18.43,18.3,18.41,194760.0,18.0863,18.185,18.0567,18.1653,194760.0
2018-04-04 14:10:00,18.43,18.58,18.41,18.55,580504.0,18.185,18.333,18.1653,18.3034,580504.0
2018-04-04 14:20:00,18.55,18.64,18.55,18.64,489636.0,18.3034,18.3922,18.3034,18.3922,489636.0
2018-04-04 14:30:00,18.62,18.68,18.52,18.54,738732.0,18.3725,18.4317,18.2738,18.2935,738732.0
2018-04-04 14:40:00,18.55,18.68,18.53,18.61,347576.0,18.3034,18.4317,18.2837,18.3626,347576.0
2018-04-04 14:50:00,18.63,18.71,18.63,18.7,228908.0,18.3823,18.4613,18.3823,18.4514,228908.0
2018-04-04 15:00:00,18.68,18.78,18.68,18.78,360576.0,18.4317,18.5303,18.4317,18.5303,360576.0
2018-04-04 15:10:00,18.78,18.78,18.65,18.65,138536.0,18.5303,18.5303,18.4021,18.4021,138536.0
2018-04-04 15:20:00,18.67,18.85,18.66,18.85,414552.0,18.4218,18.5994,18.4119,18.5994,414552.0
2018-04-04 15:30:00,18.85,18.91,18.83,18.89,421636.0,18.5994,18.6586,18.5797,18.6389,421636.0
2018-04-04 15:40:00,18.89,18.93,18.86,18.92,406196.0,18.6389,18.6783,18.6093,18.6685,406196.0
2018-04-04 15:50:00,18.93,19.03,18.92,18.92,583164.0,18.6783,18.777,18.6685,18.6685,583164.0
2018-04-05 09:30:00,19.29,19.36,19.15,19.16,1135564.0,19.0336,19.1026,18.8954,18.9053,1135564.0
2018-04-05 09:40:00,19.15,19.23,19.06,19.09,522052.0,18.8954,18.9744,18.8066,18.8362,522052.0
2018-04-05 09:50:00,19.09,19.21,19.04,19.2,383928.0,18.8362,18.9546,18.7869,18.9448,383928.0
2018-04-05 10:00:00,19.21,19.24,19.11,19.19,336816.0,18.9546,18.9842,18.856,18.9349,336816.0
2018-04-05 10:10:00,19.2,19.23,19.1,19.11,202148.0,18.9448,18.9744,18.8461,18.856,202148.0
2018-04-05 10:20:00,19.11,19.11,19.04,19.08,163860.0,18.856,18.856,18.7869,18.8264,163860.0
2018-04-05 10:30:00,19.08,19.16,19.06,19.08,226936.0,18.8264,18.9053,18.8066,18.8264,226936.0
2018-04-05 10:40:00,19.08,19.14,19.03,19.09,356080.0,18.8264,18.8856,18.777,18.8362,356080.0
2018-04-05 10:50:00,19.07,19.17,19.07,19.12,235916.0,18.8165,18.9152,18.8165,18.8658,235916.0
2018-04-05 11:00:00,19.14,19.3,19.13,19.28,369076.0,18.8856,19.0434,18.8757,19.0237,369076.0
2018-04-05 11:10:00,19.29,19.32,19.21,19.23,319780.0,19.0336,19.0632,18.9546,18.9744,319780.0
2018-04-05 11:20:00,19.24,19.31,19.24,19.27,172016.0,18.9842,19.0533,18.9842,19.0138,172016.0
2018-04-05 11:30:00,19.25,19.34,19.25,19.32,140524.0,18.9941,19.0829,18.9941,19.0632,140524.0
2018-04-05 11:40:00,19.32,19.33,19.24,19.25,312072.0,19.0632,19.073,18.9842,18.9941,312072.0
2018-04-05 11:50:00,19.25,19.32,19.24,19.31,402016.0,18.9941,19.0632,18.9842,19.0533,402016.0
2018-04-05 12:00:00,19.31,19.31,19.22,19.22,253396.0,19.0533,19.0533,18.9645,18.9645,253396.0
2018-04-05 12:10:00,19.23,19.24,19.13,19.16,205560.0,18.9744,18.9842,18.8757,18.9053,205560.0
2018-04-05 12:20:00,19.16,19.17,19.1,19.15,170652.0,18.9053,18.9152,18.8461,18.8954,170652.0
2018-04-05 12:30:00,19.17,19.17,19.09,19.16,127012.0,18.9152,18.9152,18.8362,18.9053,127012.0
2018-04-05 12:40:00,19.18,19.18,19.11,19.17,116252.0,18.925,18.925,18.856,18.9152,116252.0
2018-04-05 12:50:00,19.18,19.21,19.15,19.21,169812.0,18.925,18.9546,18.8954,18.9546,169812.0
2018-04-05 13:00:00,19.21,19.26,19.21,19.22,203740.0,18.9546,19.004,18.9546,18.9645,203740.0
2018-04-05 13:10:00,19.21,19.21,19.1,19.1,86300.0,18.9546,18.9546,18.8461,18.8461,86300.0
2018-04-05 13:20:00,19.1,19.11,18.96,19.02,338248.0,18.8461,18.856,18.708,18.7672,338248.0
2018-04-05 13:30:00,19.0,19.08,18.99,18.99,381864.0,18.7474,18.8264,18.7376,18.7376,381864.0
2018-04-05 13:40:00,18.98,18.99,18.86,18.98,468632.0,18.7277,18.7376,18.6093,18.7277,468632.0
2018-04-05 13:50:00,18.97,19.04,18.97,19.0,446780.0,18.7178,18.7869,18.7178,18.7474,446780.0
2018-04-05 14:00:00,19.04,19.1,18.99,18.99,265200.0,18.7869,18.8461,18.7376,18.7376,265200.0
2018-04-05 14:10:00,19.0,19.1,19.0,19.07,316844.0,18.7474,18.8461,18.7474,18.8165,316844.0
2018-04-05 14:20:00,19.08,19.09,19.01,19.04,134576.0,18.8264,18.8362,18.7573,18.7869,134576.0
2018-04-05 14:30:00,19.06,19.13,19.04,19.11,244372.0,18.8066,18.8757,18.7869,18.856,244372.0
2018-04-05 14:40:00,19.1,19.19,19.06,19.18,222064.0,18.8461,18.9349,18.8066,18.925,222064.0
2018-04-05 14:50:00,19.18,19.19,19.15,19.18,131544.0,18.925,18.9349,18.8954,18.925,131544.0
2018-04-05 15:00:00,19.19,19.25,19.15,19.25,86584.0,18.9349,18.9941,18.8954,18.9941,86584.0
2018-04-05 15:10:00,19.25,19.28,19.23,19.25,185908.0,18.9941,19.0237,18.9744,18.9941,185908.0
2018-04-05 15:20:00,19.26,19.27,19.18,19.2,200172.0,19.004,19.0138,18.925,18.9448,200172.0
2018-04-05 15:30:00,19.21,19.21,19.05,19.06,340516.0,18.9546,18.9546,18.7968,18.8066,340516.0
2018-04-05 15:40:00,19.06,19.22,19.06,19.22,200768.0,18.8066,18.9645,18.8066,18.9645,200768.0
2018-04-05 15:50:00,19.22,19.24,19.12,19.12,472768.0,18.9645,18.9842,18.8658,18.8658,472768.0
2018-04-06 09:30:00,18.73,19.04,18.65,19.02,709276.0,18.481,18.7869,18.4021,18.7672,709276.0
2018-04-06 09:40:00,19.01,19.01,18.85,18.96,259408.0,18.7573,18.7573,18.5994,18.708,259408.0
2018-04-06 09:50:00,18.98,19.09,18.97,19.0,418576.0,18.7277,18.8362,18.7178,18.7474,418576.0
2018-04-06 10:00:00,19.03,19.04,18.88,18.91,137496.0,18.777,18.7869,18.629,18.6586,137496.0
2018-04-06 10:10:00,18.91,18.98,18.87,18.98,136304.0,18.6586,18.7277,18.6191,18.7277,136304.0
2018-04-06 10:20:00,19.0,19.02,18.89,18.9,302584.0,18.7474,18.7672,18.6389,18.6487,302584.0
2018-04-06 10:30:00,18.9,18.92,18.78,18.84,191276.0,18.6487,18.6685,18.5303,18.5895,191276.0
2018-04-06 10:40:00,18.83,18.83,18.64,18.71,473336.0,18.5797,18.5797,18.3922,18.4613,473336.0
2018-04-06 10:50:00,18.7,18.78,18.67,18.73,178196.0,18.4514,18.5303,18.4218,18.481,178196.0
2018-04-06 11:00:00,18.7,18.7,18.59,18.68,201352.0,18.4514,18.4514,18.3429,18.4317,201352.0
2018-04-06 11:10:00,18.68,18.76,18.68,18.72,74892.0,18.4317,18.5106,18.4317,18.4711,74892.0
2018-04-06 11:20:00,18.74,18.74,18.61,18.71,124808.0,18.4909,18.4909,18.3626,18.4613,124808.0
2018-04-06 11:30:00,18.73,18.83,18.71,18.82,147932.0,18.481,18.5797,18.4613,18.5698,147932.0
2018-04-06 11:40:00,18.82,18.85,18.71,18.71,264372.0,18.5698,18.5994,18.4613,18.4613,264372.0
2018-04-06 11:50:00,18.71,18.88,18.71,18.86,297860.0,18.4613,18.629,18.4613,18.6093,297860.0
2018-04-06 12:00:00,18.82,18.86,18.76,18.79,170400.0,18.5698,18.6093,18.5106,18.5402,170400.0
2018-04-06 12:10:00,18.79,18.79,18.68,18.68,109068.0,18.5402,18.5402,18.4317,18.4317,109068.0
2018-04-06 12:20:00,18.65,18.68,18.6,18.61,225440.0,18.4021,18.4317,18.3527,18.3626,225440.0
2018-04-06 12:30:00,18.61,18.75,18.6,18.71,217556.0,18.3626,18.5007,18.3527,18.4613,217556.0
2018-04-06 12:40:00,18.72,18.8,18.72,18.75,170980.0,18.4711,18.5501,18.4711,18.5007,170980.0
2018-04-06 12:50:00,18.75,18.86,18.73,18.84,156932.0,18.5007,18.6093,18.481,18.5895,156932.0
2018-04-06 13:00:00,18.84,18.84,18.68,18.71,193376.0,18.5895,18.5895,18.4317,18.4613,193376.0
2018-04-06 13:10:00,18.67,18.7,18.64,18.64,198476.0,18.4218,18.4514,18.3922,18.3922,198476.0
2018-04-06 13:20:00,18.65,18.76,18.65,18.72,133520.0,18.4021,18.5106,18.4021,18.4711,133520.0
2018-04-06 13:30:00,18.72,18.75,18.56,18.56,158004.0,18.4711,18.5007,18.3133,18.3133,158004.0
2018-04-06 13:40:00,18.56,18.6,18.45,18.45,244724.0,18.3133,18.3527,18.2047,18.2047,244724.0
2018-04-06 13:50:00,18.46,18.48,18.33,18.33,223348.0,18.2146,18.2343,18.0863,18.0863,223348.0
2018-04-06 14:00:00,18.33,18.39,18.26,18.3,280532.0,18.0863,18.1455,18.0173,18.0567,280532.0
2018-04-06 14:10:00,18.33,18.39,18.27,18.28,131368.0,18.0863,18.1455,18.0271,18.037,131368.0
2018-04-06 14:20:00,18.31,18.36,18.22,18.24,117808.0,18.0666,18.1159,17.9778,17.9975,117808.0
2018-04-06 14:30:00,18.23,18.31,18.1,18.13,190752.0,17.9877,18.0666,17.8594,17.889,190752.0
2018-04-06 14:40:00,18.12,18.28,18.1,18.2,271152.0,17.8791,18.037,17.8594,17.9581,271152.0
2018-04-06 14:50:00,18.18,18.18,18.01,18.1,365788.0,17.9383,17.9383,17.7706,17.8594,365788.0
2018-04-06 15:00:00,18.11,18.18,18.0,18.07,430008.0,17.8693,17.9383,17.7607,17.8298,430008.0
2018-04-06 15:10:00,18.07,18.24,18.06,18.15,343448.0,17.8298,17.9975,17.8199,17.9087,343448.0
2018-04-06 15:20:00,18.17,18.25,18.11,18.14,254872.0,17.9285,18.0074,17.8693,17.8989,254872.0
2018-04-06 15:30:00,18.11,18.27,18.1,18.26,239580.0,17.8693,18.0271,17.8594,18.0173,239580.0
2018-04-06 15:40:00,18.25,18.3,18.15,18.15,411708.0,18.0074,18.0567,17.9087,17.9087,411708.0
2018-04-06 15:50:00,18.16,18.36,18.16,18.18,585784.0,17.9186,18.1159,17.9186,17.9383,585784.0
2018-04-09 09:30:00,18.49,18.56,18.42,18.43,443624.0,18.2442,18.3133,18.1751,18.185,443624.0
2018-04-09 09:40:00,18.43,18.63,18.43,18.61,315220.0,18.185,18.3823,18.185,18.3626,315220.0
2018-04-09 09:50:00,18.61,18.77,18.61,18.74,336656.0,18.3626,18.5205,18.3626,18.4909,336656.0
2018-04-09 10:00:00,18.72,18.78,18.7,18.7,200584.0,18.4711,18.5303,18.4514,18.4514,200584.0
2018-04-09 10:10:00,18.73,18.76,18.67,18.7,328876.0,18.481,18.5106,18.4218,18.4514,328876.0
2018-04-09 10:20:00,18.68,18.8,18.68,18.8,160700.0,18.4317,18.5501,18.4317,18.5501,160700.0
2018-04-09 10:30:00,18.8,18.87,18.8,18.82,163368.0,18.5501,18.6191,18.5501,18.5698,163368.0
2018-04-09 10:40:00,18.83,18.89,18.82,18.85,135968.0,18.5797,18.6389,18.5698,18.5994,135968.0
2018-04-09 10:50:00,18.86,18.89,18.84,18.85,98380.0,18.6093,18.6389,18.5895,18.5994,98380.0
2018-04-09 11:00:00,18.85,18.85,18.77,18.78,132400.0,18.5994,18.5994,18.5205,18.5303,132400.0
2018-04-09 11:10:00,18.79,18.89,18.79,18.89,93756.0,18.5402,18.6389,18.5402,18.6389,93756.0
2018-04-09 11:20:00,18.88,18.92,18.86,18.9,174392.0,18.629,18.6685,18.6093,18.6487,174392.0
2018-04-09 11:30:00,18.9,18.97,18.9,18.92,162408.0,18.6487,18.7178,18.6487,18.6685,162408.0
2018-04-09 11:40:00,18.93,19.03,18.93,19.02,153560.0,18.6783,18.777,18.6783,18.7672,153560.0
2018-04-09 11:50:00,19.03,19.05,18.99,19.05,164636.0,18.777,18.7968,18.7376,18.7968,164636.0
2018-04-09 12:00:00,19.03,19.11,19.0,19.1,188056.0,18.777,18.856,18.7474,18.8461,188056.0
2018-04-09 12:10:00,19.1,19.16,19.09,19.1,90452.0,18.8461,18.9053,18.8362,18.8461,90452.0
2018-04-09 12:20:00,19.09,19.11,19.05,19.07,101284.0,18.8362,18.856,18.7968,18.8165,101284.0
2018-04-09 12:30:00,19.04,19.06,19.01,19.01,246656.0,18.7869,18.8066,18.7573,18.7573,246656.0
2018-04-09 12:40:00,19.01,19.07,18.98,19.06,111616.0,18.7573,18.8165,18.7277,18.8066,111616.0
2018-04-09 12:50:00,19.06,19.08,19.02,19.03,104116.0,18.8066,18.8264,18.7672,18.777,104116.0
2018-04-09 13:00:00,19.06,19.11,19.06,19.11,148828.0,18.8066,18.856,18.8066,18.856,148828.0
2018-04-09 13:10:00,19.11,19.12,19.05,19.07,174388.0,18.856,18.8658,18.7968,18.8165,174388.0
2018-04-09 13:20:00,19.07,19.07,18.99,19.05,147524.0,18.8165,18.8165,18.7376,18.7968,147524.0
2018-04-09 13:30:00,19.04,19.08,19.01,19.01,68800.0,18.7869,18.8264,18.7573,18.7573,68800.0
2018-04-09 13:40:00,19.03,19.03,18.97,19.03,100836.0,18.777,18.777,18.7178,18.777,100836.0
2018-04-09 13:50:00,19.03,19.07,19.03,19.05,174764.0,18.777,18.8165,18.777,18.7968,174764.0
2018-04-09 14:00:00,19.07,19.07,18.93,18.94,248800.0,18.8165,18.8165,18.6783,18.6882,248800.0
2018-04-09 14:10:00,18.93,18.98,18.92,18.98,156280.0,18.6783,18.7277,18.6685,18.7277,156280.0
2018-04-09 14:20:00,18.95,18.95,18.86,18.91,94864.0,18.6981,18.6981,18.6093,18.6586,94864.0
2018-04-09 14:30:00,18.89,18.93,18.85,18.85,44004.0,18.6389,18.6783,18.5994,18.5994,44004.0
2018-04-09 14:40:00,18.83,18.85,18.79,18.83,206660.0,18.5797,18.5994,18.5402,18.5797,206660.0
2018-04-09 14:50:00,18.83,18.9,18.83,18.89,68512.0,18.5797,18.6487,18.5797,18.6389,68512.0
2018-04-09 15:00:00,18.89,18.89,18.83,18.83,199968.0,18.6389,18.6389,18.5797,18.5797,199968.0
2018-04-09 15:10:00,18.86,18.86,18.67,18.67,336636.0,18.6093,18.6093,18.4218,18.4218,336636.0
2018-04-09 15:20:00,18.67,18.67,18.61,18.66,432244.0,18.4218,18.4218,18.3626,18.4119,432244.0
2018-04-09 15:30:00,18.66,18.69,18.57,18.6,153680.0,18.4119,18.4415,18.3231,18.3527,153680.0
2018-04-09 15:40:00,18.59,18.61,18.52,18.52,200624.0,18.3429,18.3626,18.2738,18.2738,200624.0
2018-04-09 15:50:00,18.5,18.54,18.36,18.4,445452.0,18.2541,18.2935,18.1159,18.1554,445452.0
2018-04-10 09:30:00,18.99,19.06,18.88,18.93,578544.0,18.7376,18.8066,18.629,18.6783,578544.0
2018-04-10 09:40:00,18.94,18.95,18.81,18.92,304624.0,18.6882,18.6981,18.5599,18.6685,304624.0
2018-04-10 09:50:00,18.91,18.91,18.75,18.79,318728.0,18.6586,18.6586,18.5007,18.5402,318728.0
2018-04-10 10:00:00,18.82,18.91,18.82,18.86,256968.0,18.5698,18.6586,18.5698,18.6093,256968.0
2018-04-10 10:10:00,18.85,18.95,18.84,18.92,138720.0,18.5994,18.6981,18.5895,18.6685,138720.0
2018-04-10 10:20:00,18.94,19.03,18.89,18.99,251200.0,18.6882,18.777,18.6389,18.7376,251200.0
2018-04-10 10:30:00,19.0,19.08,18.99,19.03,353824.0,18.7474,18.8264,18.7376,18.777,353824.0
2018-04-10 10:40:00,19.04,19.15,19.03,19.11,163884.0,18.7869,18.8954,18.777,18.856,163884.0
2018-04-10 10:50:00,19.1,19.1,19.02,19.05,143100.0,18.8461,18.8461,18.7672,18.7968,143100.0
2018-04-10 11:00:00,19.05,19.11,19.0,19.02,98980.0,18.7968,18.856,18.7474,18.7672,98980.0
2018-04-10 11:10:00,19.0,19.07,18.98,19.05,50956.0,18.7474,18.8165,18.7277,18.7968,50956.0
2018-04-10 11:20:00,19.08,19.11,19.04,19.04,75820.0,18.8264,18.856,18.7869,18.7869,75820.0
2018-04-10 11:30:00,19.05,19.13,19.05,19.13,56712.0,18.7968,18.8757,18.7968,18.8757,56712.0
2018-04-10 11:40:00,19.13,19.16,18.91,18.96,314576.0,18.8757,18.9053,18.6586,18.708,314576.0
2018-04-10 11:50:00,18.96,19.06,18.91,19.03,106388.0,18.708,18.8066,18.6586,18.777,106388.0
2018-04-10 12:00:00,19.04,19.05,18.97,19.05,144716.0,18.7869,18.7968,18.7178,18.7968,144716.0
2018-04-10 12:10:00,19.03,19.03,18.95,18.96,69968.0,18.777,18.777,18.6981,18.708,69968.0
2018-04-10 12:20:00,18.92,18.96,18.74,18.83,554540.0,18.6685,18.708,18.4909,18.5797,554540.0
2018-04-10 12:30:00,18.84,18.96,18.84,18.95,85612.0,18.5895,18.708,18.5895,18.6981,85612.0
2018-04-10 12:40:00,18.91,18.99,18.89,18.99,154472.0,18.6586,18.7376,18.6389,18.7376,154472.0
2018-04-10 12:50:00,18.98,18.98,18.93,18.95,14600.0,18.7277,18.7277,18.6783,18.6981,14600.0
2018-04-10 13:00:00,18.93,18.99,18.89,18.96,103908.0,18.6783,18.7376,18.6389,18.708,103908.0
2018-04-10 13:10:00,18.98,19.03,18.98,18.98,44236.0,18.7277,18.777,18.7277,18.7277,44236.0
2018-04-10 13:20:00,18.97,19.04,18.95,19.04,52660.0,18.7178,18.7869,18.6981,18.7869,52660.0
2018-04-10 13:30:00,19.0,19.11,18.99,19.09,163548.0,18.7474,18.856,18.7376,18.8362,163548.0
2018-04-10 13:40:00,19.09,19.09,18.98,19.03,134416.0,18.8362,18.8362,18.7277,18.777,134416.0
2018-04-10 13:50:00,19.05,19.13,19.05,19.13,92964.0,18.7968,18.8757,18.7968,18.8757,92964.0
2018-04-10 14:00:00,19.14,19.17,19.09,19.16,28920.0,18.8856,18.9152,18.8362,18.9053,28920.0
2018-04-10 14:10:00,19.17,19.21,19.14,19.15,118932.0,18.9152,18.9546,18.8856,18.8954,118932.0
2018-04-10 14:20:00,19.13,19.15,19.09,19.09,138052.0,18.8757,18.8954,18.8362,18.8362,138052.0
2018-04-10 14:30:00,19.1,19.14,19.02,19.06,120000.0,18.8461,18.8856,18.7672,18.8066,120000.0
2018-04-10 14:40:00,19.05,19.11,18.99,19.05,228376.0,18.7968,18.856,18.7376,18.7968,228376.0
2018-04-10 14:50:00,19.07,19.2,19.06,19.2,79836.0,18.8165,18.9448,18.8066,18.9448,79836.0
2018-04-10 15:00:00,19.21,19.29,19.14,19.27,203228.0,18.9546,19.0336,18.8856,19.0138,203228.0
2018-04-10 15:10:00,19.29,19.35,19.26,19.33,335696.0,19.0336,19.0928,19.004,19.073,335696.0
2018-04-10 15:20:00,19.34,19.36,19.22,19.29,323464.0,19.0829,19.1026,18.9645,19.0336,323464.0
2018-04-10 15:30:00,19.28,19.29,19.2,19.25,202880.0,19.0237,19.0336,18.9448,18.9941,202880.0
2018-04-10 15:40:00,19.25,19.29,19.22,19.25,393812.0,18.9941,19.0336,18.9645,18.9941,393812.0
2018-04-10 15:50:00,19.27,19.29,19.18,19.21,467940.0,19.0138,19.0336,18.925,18.9546,467940.0
2018-04-11 09:30:00,19.02,19.16,18.99,19.11,298596.0,18.7672,18.9053,18.7376,18.856,298596.0
2018-04-11 09:40:00,19.1,19.11,19.02,19.04,359968.0,18.8461,18.856,18.7672,18.7869,359968.0
2018-04-11 09:50:00,19.04,19.17,19.04,19.16,223860.0,18.7869,18.9152,18.7869,18.9053,223860.0
2018-04-11 10:00:00,19.16,19.18,19.03,19.08,509084.0,18.9053,18.925,18.777,18.8264,509084.0
2018-04-11 10:10:00,19.09,19.15,19.07,19.14,131884.0,18.8362,18.8954,18.8165,18.8856,131884.0
2018-04-11 10:20:00,19.15,19.28,19.13,19.27,256748.0,18.8954,19.0237,18.8757,19.0138,256748.0
2018-04-11 10:30:00,19.27,19.31,19.25,19.29,159912.0,19.0138,19.0533,18.9941,19.0336,159912.0
2018-04-11 10:40:00,19.29,19.32,19.22,19.23,230196.0,19.0336,19.0632,18.9645,18.9744,230196.0
2018-04-11 10:50:00,19.23,19.24,19.13,19.13,218792.0,18.9744,18.9842,18.8757,18.8757,218792.0
2018-04-11 11:00:00,19.11,19.13,19.05,19.11,200596.0,18.856,18.8757,18.7968,18.856,200596.0
2018-04-11 11:10:00,19.13,19.16,19.08,19.13,61932.0,18.8757,18.9053,18.8264,18.8757,61932.0
2018-04-11 11:20:00,19.13,19.2,19.09,19.19,76760.0,18.8757,18.9448,18.8362,18.9349,76760.0
2018-04-11 11:30:00,19.19,19.21,19.17,19.21,100160.0,18.9349,18.9546,18.9152,18.9546,100160.0
2018-04-11 11:40:00,19.24,19.3,19.24,19.28,123016.0,18.9842,19.0434,18.9842,19.0237,123016.0
2018-04-11 11:50:00,19.29,19.34,19.26,19.28,101072.0,19.0336,19.0829,19.004,19.0237,101072.0
2018-04-11 12:00:00,19.27,19.4,19.27,19.36,139024.0,19.0138,19.1421,19.0138,19.1026,139024.0
2018-04-11 12:10:00,19.34,19.43,19.31,19.33,125312.0,19.0829,19.1717,19.0533,19.073,125312.0
2018-04-11 12:20:00,19.34,19.37,19.3,19.33,123568.0,19.0829,19.1125,19.0434,19.073,123568.0
2018-04-11 12:30:00,19.34,19.34,19.24,19.24,151088.0,19.0829,19.0829,18.9842,18.9842,151088.0
2018-04-11 12:40:00,19.26,19.28,19.19,19.22,80840.0,19.004,19.0237,18.9349,18.9645,80840.0
2018-04-11 12:50:00,19.23,19.23,19.16,19.18,100084.0,18.9744,18.9744,18.9053,18.925,100084.0
2018-04-11 13:00:00,19.19,19.26,19.19,19.22,207220.0,18.9349,19.004,18.9349,18.9645,207220.0
2018-04-11 13:10:00,19.23,19.27,19.18,19.27,168516.0,18.9744,19.0138,18.925,19.0138,168516.0
2018-04-11 13:20:00,19.26,19.29,19.23,19.24,50400.0,19.004,19.0336,18.9744,18.9842,50400.0
2018-04-11 13:30:00,19.23,19.23,19.13,19.21,78384.0,18.9744,18.9744,18.8757,18.9546,78384.0
2018-04-11 13:40:00,19.22,19.22,19.16,19.22,45520.0,18.9645,18.9645,18.9053,18.9645,45520.0
2018-04-11 13:50:00,19.22,19.27,19.19,19.26,121968.0,18.9645,19.0138,18.9349,19.004,121968.0
2018-04-11 14:00:00,19.27,19.31,19.13,19.13,110372.0,19.0138,19.0533,18.8757,18.8757,110372.0
2018-04-11 14:10:00,19.14,19.24,19.13,19.23,87680.0,18.8856,18.9842,18.8757,18.9744,87680.0
2018-04-11 14:20:00,19.26,19.26,19.19,19.19,79880.0,19.004,19.004,18.9349,18.9349,79880.0
2018-04-11 14:30:00,19.25,19.29,19.22,19.23,97400.0,18.9941,19.0336,18.9645,18.9744,97400.0
2018-04-11 14:40:00,19.26,19.26,19.15,19.19,85600.0,19.004,19.004,18.8954,18.9349,85600.0
2018-04-11 14:50:00,19.16,19.18,19.1,19.17,100356.0,18.9053,18.925,18.8461,18.9152,100356.0
2018-04-11 15:00:00,19.18,19.19,19.07,19.07,99716.0,18.925,18.9349,18.8165,18.8165,99716.0
2018-04-11 15:10:00,19.09,19.09,19.0,19.06,239484.0,18.8362,18.8362,18.7474,18.8066,239484.0
2018-04-11 15:20:00,19.04,19.04,18.99,19.02,177880.0,18.7869,18.7869,18.7376,18.7672,177880.0
2018-04-11 15:30:00,19.02,19.11,19.02,19.09,118200.0,18.7672,18.856,18.7672,18.8362,118200.0
2018-04-11 15:40:00,19.1,19.12,19.04,19.04,266316.0,18.8461,18.8658,18.7869,18.7869,266316.0
2018-04-11 15:50:00,19.01,19.03,18.98,19.02,352624.0,18.7573,18.777,18.7277,18.7672,352624.0
2018-04-12 09:30:00,19.26,19.34,19.23,19.28,312824.0,19.004,19.0829,18.9744,19.0237,312824.0
2018-04-12 09:40:00,19.29,19.46,19.27,19.41,339844.0,19.0336,19.2013,19.0138,19.152,339844.0
2018-04-12 09:50:00,19.4,19.49,19.38,19.48,247036.0,19.1421,19.2309,19.1224,19.221,247036.0
2018-04-12 10:00:00,19.48,19.52,19.47,19.49,213508.0,19.221,19.2605,19.2112,19.2309,213508.0
2018-04-12 10:10:00,19.5,19.55,19.47,19.54,187248.0,19.2408,19.2901,19.2112,19.2802,187248.0
2018-04-12 10:20:00,19.56,19.59,19.52,19.53,177584.0,19.3,19.3296,19.2605,19.2704,177584.0
2018-04-12 10:30:00,19.53,19.55,19.49,19.49,213852.0,19.2704,19.2901,19.2309,19.2309,213852.0
2018-04-12 10:40:00,19.5,19.53,19.43,19.48,322796.0,19.2408,19.2704,19.1717,19.221,322796.0
2018-04-12 10:50:00,19.47,19.5,19.43,19.45,84392.0,19.2112,19.2408,19.1717,19.1914,84392.0
2018-04-12 11:00:00,19.45,19.5,19.43,19.5,59600.0,19.1914,19.2408,19.1717,19.2408,59600.0
2018-04-12 11:10:00,19.5,19.54,19.49,19.53,144624.0,19.2408,19.2802,19.2309,19.2704,144624.0
2018-04-12 11:20:00,19.54,19.55,19.51,19.51,55392.0,19.2802,19.2901,19.2506,19.2506,55392.0
2018-04-12 11:30:00,19.51,19.54,19.47,19.51,133320.0,19.2506,19.2802,19.2112,19.2506,133320.0
2018-04-12 11:40:00,19.5,19.52,19.43,19.44,120236.0,19.2408,19.2605,19.1717,19.1816,120236.0
2018-04-12 11:50:00,19.44,19.46,19.38,19.46,268680.0,19.1816,19.2013,19.1224,19.2013,268680.0
2018-04-12 12:00:00,19.45,19.47,19.43,19.45,102316.0,19.1914,19.2112,19.1717,19.1914,102316.0
2018-04-12 12:10:00,19.45,19.48,19.42,19.48,118912.0,19.1914,19.221,19.1618,19.221,118912.0
2018-04-12 12:20:00,19.48,19.5,19.47,19.48,32400.0,19.221,19.2408,19.2112,19.221,32400.0
2018-04-12 12:30:00,19.49,19.51,19.48,19.48,35400.0,19.2309,19.2506,19.221,19.221,35400.0
2018-04-12 12:40:00,19.49,19.54,19.48,19.54,123796.0,19.2309,19.2802,19.221,19.2802,123796.0
2018-04-12 12:50:00,19.53,19.55,19.52,19.54,65208.0,19.2704,19.2901,19.2605,19.2802,65208.0
2018-04-12 13:00:00,19.53,19.57,19.47,19.5,90496.0,19.2704,19.3098,19.2112,19.2408,90496.0
2018-04-12 13:10:00,19.5,19.51,19.41,19.45,300540.0,19.2408,19.2506,19.152,19.1914,300540.0
2018-04-12 13:20:00,19.44,19.46,19.31,19.32,339128.0,19.1816,19.2013,19.0533,19.0632,339128.0
2018-04-12 13:30:00,19.31,19.41,19.29,19.4,375680.0,19.0533,19.152,19.0336,19.1421,375680.0
2018-04-12 13:40:00,19.39,19.43,19.37,19.38,212912.0,19.1322,19.1717,19.1125,19.1224,212912.0
2018-04-12 13:50:00,19.38,19.42,19.35,19.35,133480.0,19.1224,19.1618,19.0928,19.0928,133480.0
2018-04-12 14:00:00,19.35,19.41,19.35,19.4,214120.0,19.0928,19.152,19.0928,19.1421,214120.0
2018-04-12 14:10:00,19.4,19.47,19.4,19.47,220136.0,19.1421,19.2112,19.1421,19.2112,220136.0
2018-04-12 14:20:00,19.48,19.51,19.48,19.48,87244.0,19.221,19.2506,19.221,19.221,87244.0
2018-04-12 14:30:00,19.48,19.5,19.44,19.47,140024.0,19.221,19.2408,19.1816,19.2112,140024.0
2018-04-12 14:40:00,19.48,19.48,19.42,19.43,115500.0,19.221,19.221,19.1618,19.1717,115500.0
2018-04-12 14:50:00,19.47,19.51,19.45,19.5,186480.0,19.2112,19.2506,19.1914,19.2408,186480.0
2018-04-12 15:00:00,19.52,19.53,19.47,19.47,130768.0,19.2605,19.2704,19.2112,19.2112,130768.0
2018-04-12 15:10:00,19.46,19.54,19.46,19.54,97076.0,19.2013,19.2802,19.2013,19.2802,97076.0
2018-04-12 15:20:00,19.55,19.58,19.55,19.57,103736.0,19.2901,19.3197,19.2901,19.3098,103736.0
2018-04-12 15:30:00,19.56,19.6,19.53,19.6,133736.0,19.3,19.3394,19.2704,19.3394,133736.0
2018-04-12 15:40:00,19.59,19.59,19.45,19.48,179112.0,19.3296,19.3296,19.1914,19.221,179112.0
2018-04-12 15:50:00,19.5,19.5,19.44,19.44,200952.0,19.2408,19.2408,19.1816,19.1816,200952.0
2018-04-13 09:30:00,19.67,19.71,19.61,19.64,278656.0,19.4085,19.448,19.3493,19.3789,278656.0
2018-04-13 09:40:00,19.64,19.72,19.6,19.64,251228.0,19.3789,19.4578,19.3394,19.3789,251228.0
2018-04-13 09:50:00,19.63,19.65,19.51,19.53,167372.0,19.369,19.3888,19.2506,19.2704,167372.0
2018-04-13 10:00:00,19.52,19.56,19.4,19.4,332608.0,19.2605,19.3,19.1421,19.1421,332608.0
2018-04-13 10:10:00,19.4,19.47,19.36,19.46,209552.0,19.1421,19.2112,19.1026,19.2013,209552.0
2018-04-13 10:20:00,19.45,19.46,19.27,19.3,294296.0,19.1914,19.2013,19.0138,19.0434,294296.0
2018-04-13 10:30:00,19.3,19.36,19.24,19.3,283124.0,19.0434,19.1026,18.9842,19.0434,283124.0
2018-04-13 10:40:00,19.33,19.42,19.31,19.41,136088.0,19.073,19.1618,19.0533,19.152,136088.0
2018-04-13 10:50:00,19.4,19.43,19.33,19.33,105432.0,19.1421,19.1717,19.073,19.073,105432.0
2018-04-13 11:00:00,19.3,19.32,19.21,19.31,226480.0,19.0434,19.0632,18.9546,19.0533,226480.0
2018-04-13 11:10:00,19.31,19.36,19.31,19.31,129156.0,19.0533,19.1026,19.0533,19.0533,129156.0
2018-04-13 11:20:00,19.32,19.4,19.31,19.39,126460.0,19.0632,19.1421,19.0533,19.1322,126460.0
2018-04-13 11:30:00,19.39,19.42,19.34,19.34,110368.0,19.1322,19.1618,19.0829,19.0829,110368.0
2018-04-13 11:40:00,19.34,19.39,19.32,19.37,52500.0,19.0829,19.1322,19.0632,19.1125,52500.0
2018-04-13 11:50:00,19.35,19.39,19.29,19.39,115828.0,19.0928,19.1322,19.0336,19.1322,115828.0
2018-04-13 12:00:00,19.39,19.44,19.33,19.35,139540.0,19.1322,19.1816,19.073,19.0928,139540.0
2018-04-13 12:10:00,19.35,19.38,19.32,19.36,95472.0,19.0928,19.1224,19.0632,19.1026,95472.0
2018-04-13 12:20:00,19.37,19.43,19.35,19.42,96400.0,19.1125,19.1717,19.0928,19.1618,96400.0
2018-04-13 12:30:00,19.39,19.41,19.36,19.36,74336.0,19.1322,19.152,19.1026,19.1026,74336.0
2018-04-13 12:40:00,19.39,19.39,19.33,19.35,41892.0,19.1322,19.1322,19.073,19.0928,41892.0
2018-04-13 12:50:00,19.38,19.41,19.37,19.4,66892.0,19.1224,19.152,19.1125,19.1421,66892.0
2018-04-13 13:00:00,19.4,19.44,19.39,19.42,47728.0,19.1421,19.1816,19.1322,19.1618,47728.0
2018-04-13 13:10:00,19.41,19.44,19.4,19.43,46700.0,19.152,19.1816,19.1421,19.1717,46700.0
2018-04-13 13:20:00,19.43,19.5,19.43,19.48,187268.0,19.1717,19.2408,19.1717,19.221,187268.0
2018-04-13 13:30:00,19.48,19.49,19.42,19.45,236768.0,19.221,19.2309,19.1618,19.1914,236768.0
2018-04-13 13:40:00,19.45,19.48,19.45,19.46,57536.0,19.1914,19.221,19.1914,19.2013,57536.0
2018-04-13 13:50:00,19.47,19.5,19.45,19.47,67756.0,19.2112,19.2408,19.1914,19.2112,67756.0
2018-04-13 14:00:00,19.47,19.48,19.45,19.48,24292.0,19.2112,19.221,19.1914,19.221,24292.0
2018-04-13 14:10:00,19.48,19.49,19.39,19.4,192256.0,19.221,19.2309,19.1322,19.1421,192256.0
2018-04-13 14:20:00,19.41,19.42,19.39,19.42,73240.0,19.152,19.1618,19.1322,19.1618,73240.0
2018-04-13 14:30:00,19.4,19.47,19.36,19.4,276096.0,19.1421,19.2112,19.1026,19.1421,276096.0
2018-04-13 14:40:00,19.41,19.44,19.37,19.38,143568.0,19.152,19.1816,19.1125,19.1224,143568.0
2018-04-13 14:50:00,19.38,19.39,19.32,19.35,104820.0,19.1224,19.1322,19.0632,19.0928,104820.0
2018-04-13 15:00:00,19.34,19.34,19.18,19.23,392004.0,19.0829,19.0829,18.925,18.9744,392004.0
2018-04-13 15:10:00,19.23,19.27,19.11,19.11,224892.0,18.9744,19.0138,18.856,18.856,224892.0
2018-04-13 15:20:00,19.11,19.18,19.11,19.15,105912.0,18.856,18.925,18.856,18.8954,105912.0
2018-04-13 15:30:00,19.15,19.2,19.12,19.19,136676.0,18.8954,18.9448,18.8658,18.9349,136676.0
2018-04-13 15:40:00,19.2,19.28,19.2,19.25,158060.0,18.9448,19.0237,18.9448,18.9941,158060.0
2018-04-13 15:50:00,19.26,19.35,19.25,19.28,466252.0,19.004,19.0928,18.9941,19.0237,466252.0
2018-04-16 09:30:00,19.52,19.54,19.42,19.46,306332.0,19.2605,19.2802,19.1618,19.2013,306332.0
2018-04-16 09:40:00,19.45,19.46,19.38,19.41,93852.0,19.1914,19.2013,19.1224,19.152,93852.0
2018-04-16 09:50:00,19.41,19.41,19.33,19.36,107028.0,19.152,19.152,19.073,19.1026,107028.0
2018-04-16 10:00:00,19.38,19.49,19.38,19.48,179772.0,19.1224,19.2309,19.1224,19.221,179772.0
2018-04-16 10:10:00,19.48,19.48,19.39,19.41,218588.0,19.221,19.221,19.1322,19.152,218588.0
2018-04-16 10:20:00,19.43,19.53,19.43,19.52,117028.0,19.1717,19.2704,19.1717,19.2605,117028.0
2018-04-16 10:30:00,19.53,19.55,19.48,19.52,120308.0,19.2704,19.2901,19.221,19.2605,120308.0
2018-04-16 10:40:00,19.51,19.51,19.41,19.42,58200.0,19.2506,19.2506,19.152,19.1618,58200.0
2018-04-16 10:50:00,19.41,19.47,19.38,19.43,70036.0,19.152,19.2112,19.1224,19.1717,70036.0
2018-04-16 11:00:00,19.43,19.48,19.42,19.44,84112.0,19.1717,19.221,19.1618,19.1816,84112.0
2018-04-16 11:10:00,19.43,19.43,19.3,19.36,96968.0,19.1717,19.1717,19.0434,19.1026,96968.0
2018-04-16 11:20:00,19.38,19.44,19.38,19.43,62080.0,19.1224,19.1816,19.1224,19.1717,62080.0
2018-04-16 11:30:00,19.43,19.46,19.39,19.46,47540.0,19.1717,19.2013,19.1322,19.2013,47540.0
2018-04-16 11:40:00,19.46,19.48,19.43,19.44,43136.0,19.2013,19.221,19.1717,19.1816,43136.0
2018-04-16 11:50:00,19.45,19.48,19.42,19.48,120712.0,19.1914,19.221,19.1618,19.221,120712.0
2018-04-16 12:00:00,19.49,19.53,19.49,19.52,132184.0,19.2309,19.2704,19.2309,19.2605,132184.0
2018-04-16 12:10:00,19.52,19.56,19.5,19.54,123804.0,19.2605,19.3,19.2408,19.2802,123804.0
2018-04-16 12:20:00,19.54,19.54,19.5,19.53,73004.0,19.2802,19.2802,19.2408,19.2704,73004.0
2018-04-16 12:30:00,19.53,19.55,19.49,19.53,64620.0,19.2704,19.2901,19.2309,19.2704,64620.0
2018-04-16 12:40:00,19.53,19.6,19.53,19.58,60920.0,19.2704,19.3394,19.2704,19.3197,60920.0
2018-04-16 12:50:00,19.59,19.65,19.59,19.63,118524.0,19.3296,19.3888,19.3296,19.369,118524.0
2018-04-16 13:00:00,19.65,19.68,19.64,19.68,137280.0,19.3888,19.4184,19.3789,19.4184,137280.0
2018-04-16 13:10:00,19.68,19.7,19.66,19.67,62840.0,19.4184,19.4381,19.3986,19.4085,62840.0
2018-04-16 13:20:00,19.67,19.67,19.64,19.64,33600.0,19.4085,19.4085,19.3789,19.3789,33600.0
2018-04-16 13:30:00,19.64,19.67,19.63,19.67,59728.0,19.3789,19.4085,19.369,19.4085,59728.0
2018-04-16 13:40:00,19.67,19.67,19.63,19.66,92508.0,19.4085,19.4085,19.369,19.3986,92508.0
2018-04-16 13:50:00,19.66,19.66,19.64,19.65,74772.0,19.3986,19.3986,19.3789,19.3888,74772.0
2018-04-16 14:00:00,19.66,19.67,19.6,19.6,78824.0,19.3986,19.4085,19.3394,19.3394,78824.0
2018-04-16 14:10:00,19.61,19.63,19.59,19.59,66756.0,19.3493,19.369,19.3296,19.3296,66756.0
2018-04-16 14:20:00,19.6,19.61,19.56,19.57,66400.0,19.3394,19.3493,19.3,19.3098,66400.0
2018-04-16 14:30:00,19.56,19.65,19.56,19.63,159024.0,19.3,19.3888,19.3,19.369,159024.0
2018-04-16 14:40:00,19.62,19.62,19.58,19.62,91740.0,19.3592,19.3592,19.3197,19.3592,91740.0
2018-04-16 14:50:00,19.62,19.62,19.57,19.58,46000.0,19.3592,19.3592,19.3098,19.3197,46000.0
2018-04-16 15:00:00,19.59,19.61,19.56,19.58,85256.0,19.3296,19.3493,19.3,19.3197,85256.0
2018-04-16 15:10:00,19.58,19.58,19.51,19.53,90896.0,19.3197,19.3197,19.2506,19.2704,90896.0
2018-04-16 15:20:00,19.52,19.54,19.49,19.54,125704.0,19.2605,19.2802,19.2309,19.2802,125704.0
2018-04-16 15:30:00,19.53,19.57,19.53,19.57,60720.0,19.2704,19.3098,19.2704,19.3098,60720.0
2018-04-16 15:40:00,19.57,19.61,19.56,19.58,91676.0,19.3098,19.3493,19.3,19.3197,91676.0
2018-04-16 15:50:00,19.59,19.61,19.54,19.55,226476.0,19.3296,19.3493,19.2802,19.2901,226476.0
2018-04-17 09:30:00,19.95,19.98,19.88,19.98,345332.0,19.6848,19.7144,19.6157,19.7144,345332.0
2018-04-17 09:40:00,19.97,20.05,19.97,20.0,255052.0,19.7045,19.7835,19.7045,19.7341,255052.0
2018-04-17 09:50:00,20.02,20.04,19.98,20.02,126148.0,19.7539,19.7736,19.7144,19.7539,126148.0
2018-04-17 10:00:00,20.02,20.09,20.02,20.06,220104.0,19.7539,19.8229,19.7539,19.7933,220104.0
2018-04-17 10:10:00,20.08,20.11,20.07,20.08,174600.0,19.8131,19.8427,19.8032,19.8131,174600.0
2018-04-17 10:20:00,20.09,20.11,20.06,20.06,77968.0,19.8229,19.8427,19.7933,19.7933,77968.0
2018-04-17 10:30:00,20.07,20.13,20.05,20.12,195564.0,19.8032,19.8624,19.7835,19.8525,195564.0
2018-04-17 10:40:00,20.12,20.14,20.1,20.12,124776.0,19.8525,19.8723,19.8328,19.8525,124776.0
2018-04-17 10:50:00,20.12,20.18,20.12,20.18,79776.0,19.8525,19.9117,19.8525,19.9117,79776.0
2018-04-17 11:00:00,20.18,20.26,20.18,20.25,214716.0,19.9117,19.9907,19.9117,19.9808,214716.0
2018-04-17 11:10:00,20.25,20.26,20.23,20.23,81640.0,19.9808,19.9907,19.9611,19.9611,81640.0
2018-04-17 11:20:00,20.24,20.31,20.24,20.29,141936.0,19.9709,20.04,19.9709,20.0203,141936.0
2018-04-17 11:30:00,20.29,20.3,20.27,20.28,87272.0,20.0203,20.0301,20.0005,20.0104,87272.0
2018-04-17 11:40:00,20.28,20.28,20.25,20.28,136772.0,20.0104,20.0104,19.9808,20.0104,136772.0
2018-04-17 11:50:00,20.28,20.31,20.26,20.27,73872.0,20.0104,20.04,19.9907,20.0005,73872.0
2018-04-17 12:00:00,20.28,20.32,20.28,20.31,144872.0,20.0104,20.0499,20.0104,20.04,144872.0
2018-04-17 12:10:00,20.31,20.34,20.31,20.33,68464.0,20.04,20.0696,20.04,20.0597,68464.0
2018-04-17 12:20:00,20.33,20.37,20.32,20.36,83908.0,20.0597,20.0992,20.0499,20.0893,83908.0
2018-04-17 12:30:00,20.36,20.36,20.29,20.3,116516.0,20.0893,20.0893,20.0203,20.0301,116516.0
2018-04-17 12:40:00,20.31,20.33,20.3,20.3,32216.0,20.04,20.0597,20.0301,20.0301,32216.0
2018-04-17 12:50:00,20.3,20.33,20.3,20.33,31784.0,20.0301,20.0597,20.0301,20.0597,31784.0
2018-04-17 13:00:00,20.32,20.37,20.31,20.37,63132.0,20.0499,20.0992,20.04,20.0992,63132.0
2018-04-17 13:10:00,20.36,20.38,20.28,20.29,189884.0,20.0893,20.1091,20.0104,20.0203,189884.0
2018-04-17 13:20:00,20.3,20.36,20.3,20.36,47384.0,20.0301,20.0893,20.0301,20.0893,47384.0
2018-04-17 13:30:00,20.37,20.37,20.34,20.35,83300.0,20.0992,20.0992,20.0696,20.0795,83300.0
2018-04-17 13:40:00,20.36,20.39,20.35,20.38,36284.0,20.0893,20.1189,20.0795,20.1091,36284.0
2018-04-17 13:50:00,20.33,20.37,20.32,20.36,74484.0,20.0597,20.0992,20.0499,20.0893,74484.0
2018-04-17 14:00:00,20.36,20.42,20.36,20.38,155996.0,20.0893,20.1485,20.0893,20.1091,155996.0
2018-04-17 14:10:00,20.37,20.38,20.35,20.36,90220.0,20.0992,20.1091,20.0795,20.0893,90220.0
2018-04-17 14:20:00,20.35,20.35,20.31,20.34,91468.0,20.0795,20.0795,20.04,20.0696,91468.0
2018-04-17 14:30:00,20.34,20.38,20.34,20.37,20800.0,20.0696,20.1091,20.0696,20.0992,20800.0
2018-04-17 14:40:00,20.39,20.42,20.39,20.42,78180.0,20.1189,20.1485,20.1189,20.1485,78180.0
2018-04-17 14:50:00,20.42,20.43,20.4,20.41,89456.0,20.1485,20.1584,20.1288,20.1387,89456.0
2018-04-17 15:00:00,20.39,20.42,20.37,20.42,75628.0,20.1189,20.1485,20.0992,20.1485,75628.0
2018-04-17 15:10:00,20.41,20.43,20.39,20.43,101036.0,20.1387,20.1584,20.1189,20.1584,101036.0
2018-04-17 15:20:00,20.44,20.45,20.41,20.43,86976.0,20.1683,20.1781,20.1387,20.1584,86976.0
2018-04-17 15:30:00,20.43,20.48,20.43,20.46,158364.0,20.1584,20.2077,20.1584,20.188,158364.0
2018-04-17 15:40:00,20.46,20.46,20.43,20.45,177324.0,20.188,20.188,20.1584,20.1781,177324.0
2018-04-17 15:50:00,20.46,20.47,20.36,20.38,273864.0,20.188,20.1979,20.0893,20.1091,273864.0
2018-04-18 09:30:00,20.42,20.47,20.36,20.36,495384.0,20.1485,20.1979,20.0893,20.0893,495384.0
2018-04-18 09:40:00,20.36,20.39,20.3,20.37,366160.0,20.0893,20.1189,20.0301,20.0992,366160.0
2018-04-18 09:50:00,20.36,20.39,20.33,20.37,68440.0,20.0893,20.1189,20.0597,20.0992,68440.0
2018-04-18 10:00:00,20.36,20.36,20.26,20.3,164880.0,20.0893,20.0893,19.9907,20.0301,164880.0
2018-04-18 10:10:00,20.29,20.29,20.21,20.28,192132.0,20.0203,20.0203,19.9413,20.0104,192132.0
2018-04-18 10:20:00,20.28,20.35,20.28,20.35,148824.0,20.0104,20.0795,20.0104,20.0795,148824.0
2018-04-18 10:30:00,20.35,20.4,20.34,20.37,198556.0,20.0795,20.1288,20.0696,20.0992,198556.0
2018-04-18 10:40:00,20.37,20.43,20.37,20.42,168484.0,20.0992,20.1584,20.0992,20.1485,168484.0
2018-04-18 10:50:00,20.43,20.45,20.4,20.45,128268.0,20.1584,20.1781,20.1288,20.1781,128268.0
2018-04-18 11:00:00,20.45,20.53,20.45,20.51,141204.0,20.1781,20.2571,20.1781,20.2373,141204.0
2018-04-18 11:10:00,20.52,20.52,20.48,20.49,78268.0,20.2472,20.2472,20.2077,20.2176,78268.0
2018-04-18 11:20:00,20.5,20.54,20.49,20.52,53520.0,20.2275,20.2669,20.2176,20.2472,53520.0
2018-04-18 11:30:00,20.51,20.51,20.48,20.49,101300.0,20.2373,20.2373,20.2077,20.2176,101300.0
2018-04-18 11:40:00,20.51,20.51,20.44,20.46,115592.0,20.2373,20.2373,20.1683,20.188,115592.0
2018-04-18 11:50:00,20.46,20.52,20.46,20.47,64448.0,20.188,20.2472,20.188,20.1979,64448.0
2018-04-18 12:00:00,20.48,20.55,20.48,20.54,55584.0,20.2077,20.2768,20.2077,20.2669,55584.0
2018-04-18 12:10:00,20.54,20.57,20.54,20.56,56772.0,20.2669,20.2965,20.2669,20.2867,56772.0
2018-04-18 12:20:00,20.54,20.57,20.52,20.56,49076.0,20.2669,20.2965,20.2472,20.2867,49076.0
2018-04-18 12:30:00,20.56,20.56,20.5,20.5,42400.0,20.2867,20.2867,20.2275,20.2275,42400.0
2018-04-18 12:40:00,20.5,20.53,20.5,20.52,85080.0,20.2275,20.2571,20.2275,20.2472,85080.0
2018-04-18 12:50:00,20.53,20.55,20.52,20.55,52352.0,20.2571,20.2768,20.2472,20.2768,52352.0
2018-04-18 13:00:00,20.54,20.56,20.53,20.53,69448.0,20.2669,20.2867,20.2571,20.2571,69448.0
2018-04-18 13:10:00,20.53,20.57,20.53,20.55,64000.0,20.2571,20.2965,20.2571,20.2768,64000.0
2018-04-18 13:20:00,20.57,20.58,20.51,20.52,60744.0,20.2965,20.3064,20.2373,20.2472,60744.0
2018-04-18 13:30:00,20.54,20.54,20.49,20.52,33428.0,20.2669,20.2669,20.2176,20.2472,33428.0
2018-04-18 13:40:00,20.51,20.51,20.49,20.5,62128.0,20.2373,20.2373,20.2176,20.2275,62128.0
2018-04-18 13:50:00,20.51,20.51,20.47,20.48,28356.0,20.2373,20.2373,20.1979,20.2077,28356.0
2018-04-18 14:00:00,20.47,20.54,20.45,20.53,103264.0,20.1979,20.2669,20.1781,20.2571,103264.0
2018-04-18 14:10:00,20.54,20.57,20.53,20.56,67160.0,20.2669,20.2965,20.2571,20.2867,67160.0
2018-04-18 14:20:00,20.57,20.6,20.54,20.57,144744.0,20.2965,20.3261,20.2669,20.2965,144744.0
2018-04-18 14:30:00,20.58,20.59,20.56,20.56,54880.0,20.3064,20.3163,20.2867,20.2867,54880.0
2018-04-18 14:40:00,20.57,20.59,20.55,20.59,100056.0,20.2965,20.3163,20.2768,20.3163,100056.0
2018-04-18 14:50:00,20.59,20.62,20.55,20.55,92880.0,20.3163,20.3459,20.2768,20.2768,92880.0
2018-04-18 15:00:00,20.55,20.6,20.55,20.59,41912.0,20.2768,20.3261,20.2768,20.3163,41912.0
2018-04-18 15:10:00,20.58,20.6,20.56,20.59,79600.0,20.3064,20.3261,20.2867,20.3163,79600.0
2018-04-18 15:20:00,20.59,20.6,20.55,20.56,37280.0,20.3163,20.3261,20.2768,20.2867,37280.0
2018-04-18 15:30:00,20.55,20.56,20.54,20.54,33152.0,20.2768,20.2867,20.2669,20.2669,33152.0
2018-04-18 15:40:00,20.54,20.54,20.49,20.49,95924.0,20.2669,20.2669,20.2176,20.2176,95924.0
2018-04-18 15:50:00,20.49,20.51,20.47,20.47,361280.0,20.2176,20.2373,20.1979,20.1979,361280.0
2018-04-19 09:30:00,20.29,20.31,20.21,20.27,400788.0,20.0203,20.04,19.9413,20.0005,400788.0
2018-04-19 09:40:00,20.27,20.27,20.16,20.18,284284.0,20.0005,20.0005,19.892,19.9117,284284.0
2018-04-19 09:50:00,20.17,20.29,20.15,20.28,194736.0,19.9019,20.0203,19.8821,20.0104,194736.0
2018-04-19 10:00:00,20.29,20.29,20.19,20.2,196708.0,20.0203,20.0203,19.9216,19.9315,196708.0
2018-04-19 10:10:00,20.2,20.36,20.19,20.34,191556.0,19.9315,20.0893,19.9216,20.0696,191556.0
2018-04-19 10:20:00,20.34,20.34,20.25,20.27,113992.0,20.0696,20.0696,19.9808,20.0005,113992.0
2018-04-19 10:30:00,20.27,20.31,20.22,20.3,208508.0,20.0005,20.04,19.9512,20.0301,208508.0
2018-04-19 10:40:00,20.3,20.3,20.18,20.19,149952.0,20.0301,20.0301,19.9117,19.9216,149952.0
2018-04-19 10:50:00,20.21,20.22,20.13,20.18,191336.0,19.9413,19.9512,19.8624,19.9117,191336.0
2018-04-19 11:00:00,20.19,20.19,20.1,20.15,135596.0,19.9216,19.9216,19.8328,19.8821,135596.0
2018-04-19 11:10:00,20.14,20.14,20.05,20.1,260776.0,19.8723,19.8723,19.7835,19.8328,260776.0
2018-04-19 11:20:00,20.09,20.18,20.06,20.17,255948.0,19.8229,19.9117,19.7933,19.9019,255948.0
2018-04-19 11:30:00,20.18,20.18,20.09,20.09,121740.0,19.9117,19.9117,19.8229,19.8229,121740.0
2018-04-19 11:40:00,20.1,20.12,20.07,20.1,71232.0,19.8328,19.8525,19.8032,19.8328,71232.0
2018-04-19 11:50:00,20.11,20.11,20.02,20.02,191420.0,19.8427,19.8427,19.7539,19.7539,191420.0
2018-04-19 12:00:00,20.01,20.04,19.97,20.03,189060.0,19.744,19.7736,19.7045,19.7637,189060.0
2018-04-19 12:10:00,20.0,20.05,20.0,20.04,88632.0,19.7341,19.7835,19.7341,19.7736,88632.0
2018-04-19 12:20:00,20.04,20.07,20.0,20.01,84168.0,19.7736,19.8032,19.7341,19.744,84168.0
2018-04-19 12:30:00,20.01,20.08,20.0,20.08,92608.0,19.744,19.8131,19.7341,19.8131,92608.0
2018-04-19 12:40:00,20.07,20.11,20.05,20.09,131424.0,19.8032,19.8427,19.7835,19.8229,131424.0
2018-04-19 12:50:00,20.1,20.11,20.03,20.03,101976.0,19.8328,19.8427,19.7637,19.7637,101976.0
2018-04-19 13:00:00,20.03,20.04,20.0,20.01,95404.0,19.7637,19.7736,19.7341,19.744,95404.0
2018-04-19 13:10:00,20.0,20.02,19.97,20.0,51208.0,19.7341,19.7539,19.7045,19.7341,51208.0
2018-04-19 13:20:00,20.02,20.03,19.99,19.99,75820.0,19.7539,19.7637,19.7243,19.7243,75820.0
2018-04-19 13:30:00,20.0,20.06,19.98,20.05,67248.0,19.7341,19.7933,19.7144,19.7835,67248.0
2018-04-19 13:40:00,20.05,20.1,20.04,20.07,68304.0,19.7835,19.8328,19.7736,19.8032,68304.0
2018-04-19 13:50:00,20.08,20.11,20.06,20.08,63600.0,19.8131,19.8427,19.7933,19.8131,63600.0
2018-04-19 14:00:00,20.07,20.1,20.05,20.08,91840.0,19.8032,19.8328,19.7835,19.8131,91840.0
2018-04-19 14:10:00,20.08,20.11,20.03,20.03,144436.0,19.8131,19.8427,19.7637,19.7637,144436.0
2018-04-19 14:20:00,20.03,20.04,19.96,20.01,78564.0,19.7637,19.7736,19.6947,19.744,78564.0
2018-04-19 14:30:00,20.0,20.05,20.0,20.05,94612.0,19.7341,19.7835,19.7341,19.7835,94612.0
2018-04-19 14:40:00,20.04,20.09,20.04,20.05,46648.0,19.7736,19.8229,19.7736,19.7835,46648.0
2018-04-19 14:50:00,20.05,20.08,20.02,20.08,135804.0,19.7835,19.8131,19.7539,19.8131,135804.0
2018-04-19 15:00:00,20.08,20.14,20.06,20.12,58376.0,19.8131,19.8723,19.7933,19.8525,58376.0
2018-04-19 15:10:00,20.12,20.15,20.09,20.15,37196.0,19.8525,19.8821,19.8229,19.8821,37196.0
2018-04-19 15:20:00,20.14,20.15,20.06,20.07,87732.0,19.8723,19.8821,19.7933,19.8032,87732.0
2018-04-19 15:30:00,20.05,20.23,20.05,20.17,609116.0,19.7835,19.9611,19.7835,19.9019,609116.0
2018-04-19 15:40:00,20.16,20.2,20.14,20.17,142240.0,19.892,19.9315,19.8723,19.9019,142240.0
2018-04-19 15:50:00,20.18,20.2,20.11,20.12,315040.0,19.9117,19.9315,19.8427,19.8525,315040.0
2018-04-20 09:30:00,20.0,20.02,19.85,19.86,536504.0,19.7341,19.7539,19.5861,19.596,536504.0
2018-04-20 09:40:00,19.85,19.92,19.82,19.86,131456.0,19.5861,19.6552,19.5565,19.596,131456.0
2018-04-20 09:50:00,19.89,19.89,19.75,19.82,272640.0,19.6256,19.6256,19.4874,19.5565,272640.0
2018-04-20 10:00:00,19.82,19.83,19.74,19.74,127236.0,19.5565,19.5664,19.4776,19.4776,127236.0
2018-04-20 10:10:00,19.74,19.82,19.72,19.81,247544.0,19.4776,19.5565,19.4578,19.5467,247544.0
2018-04-20 10:20:00,19.81,19.86,19.78,19.86,92656.0,19.5467,19.596,19.517,19.596,92656.0
2018-04-20 10:30:00,19.85,19.89,19.82,19.88,180132.0,19.5861,19.6256,19.5565,19.6157,180132.0
2018-04-20 10:40:00,19.89,19.89,19.74,19.74,243272.0,19.6256,19.6256,19.4776,19.4776,243272.0
2018-04-20 10:50:00,19.73,19.75,19.64,19.7,230388.0,19.4677,19.4874,19.3789,19.4381,230388.0
2018-04-20 11:00:00,19.71,19.71,19.61,19.61,196212.0,19.448,19.448,19.3493,19.3493,196212.0
2018-04-20 11:10:00,19.61,19.62,19.55,19.61,209800.0,19.3493,19.3592,19.2901,19.3493,209800.0
2018-04-20 11:20:00,19.61,19.62,19.49,19.49,153640.0,19.3493,19.3592,19.2309,19.2309,153640.0
2018-04-20 11:30:00,19.5,19.6,19.49,19.6,126292.0,19.2408,19.3394,19.2309,19.3394,126292.0
2018-04-20 11:40:00,19.6,19.63,19.57,19.58,101956.0,19.3394,19.369,19.3098,19.3197,101956.0
2018-04-20 11:50:00,19.56,19.58,19.54,19.56,159460.0,19.3,19.3197,19.2802,19.3,159460.0
2018-04-20 12:00:00,19.56,19.59,19.53,19.58,107776.0,19.3,19.3296,19.2704,19.3197,107776.0
2018-04-20 12:10:00,19.57,19.57,19.46,19.46,190444.0,19.3098,19.3098,19.2013,19.2013,190444.0
2018-04-20 12:20:00,19.46,19.52,19.45,19.49,100656.0,19.2013,19.2605,19.1914,19.2309,100656.0
2018-04-20 12:30:00,19.46,19.53,19.43,19.46,129848.0,19.2013,19.2704,19.1717,19.2013,129848.0
2018-04-20 12:40:00,19.47,19.49,19.41,19.43,81616.0,19.2112,19.2309,19.152,19.1717,81616.0
2018-04-20 12:50:00,19.43,19.5,19.43,19.45,389396.0,19.1717,19.2408,19.1717,19.1914,389396.0
2018-04-20 13:00:00,19.43,19.51,19.42,19.49,139200.0,19.1717,19.2506,19.1618,19.2309,139200.0
2018-04-20 13:10:00,19.5,19.56,19.5,19.53,170372.0,19.2408,19.3,19.2408,19.2704,170372.0
2018-04-20 13:20:00,19.53,19.57,19.49,19.57,241288.0,19.2704,19.3098,19.2309,19.3098,241288.0
2018-04-20 13:30:00,19.57,19.6,19.55,19.59,177716.0,19.3098,19.3394,19.2901,19.3296,177716.0
2018-04-20 13:40:00,19.6,19.61,19.59,19.59,91400.0,19.3394,19.3493,19.3296,19.3296,91400.0
2018-04-20 13:50:00,19.59,19.63,19.57,19.57,44484.0,19.3296,19.369,19.3098,19.3098,44484.0
2018-04-20 14:00:00,19.57,19.6,19.54,19.58,64356.0,19.3098,19.3394,19.2802,19.3197,64356.0
2018-04-20 14:10:00,19.57,19.57,19.5,19.51,119612.0,19.3098,19.3098,19.2408,19.2506,119612.0
2018-04-20 14:20:00,19.51,19.54,19.5,19.53,136376.0,19.2506,19.2802,19.2408,19.2704,136376.0
2018-04-20 14:30:00,19.53,19.54,19.45,19.47,161648.0,19.2704,19.2802,19.1914,19.2112,161648.0
2018-04-20 14:40:00,19.48,19.51,19.43,19.45,105640.0,19.221,19.2506,19.1717,19.1914,105640.0
2018-04-20 14:50:00,19.45,19.5,19.43,19.48,184820.0,19.1914,19.2408,19.1717,19.221,184820.0
2018-04-20 15:00:00,19.45,19.46,19.33,19.34,251052.0,19.1914,19.2013,19.073,19.0829,251052.0
2018-04-20 15:10:00,19.33,19.39,19.33,19.33,140196.0,19.073,19.1322,19.073,19.073,140196.0
2018-04-20 15:20:00,19.33,19.41,19.33,19.4,116612.0,19.073,19.152,19.073,19.1421,116612.0
2018-04-20 15:30:00,19.39,19.49,19.37,19.47,297044.0,19.1322,19.2309,19.1125,19.2112,297044.0
2018-04-20 15:40:00,19.47,19.48,19.41,19.45,176044.0,19.2112,19.221,19.152,19.1914,176044.0
2018-04-20 15:50:00,19.45,19.49,19.4,19.48,541772.0,19.1914,19.2309,19.1421,19.221,541772.0
2018-04-23 09:30:00,19.65,19.67,19.57,19.6,500676.0,19.3888,19.4085,19.3098,19.3394,500676.0
2018-04-23 09:40:00,19.6,19.6,19.48,19.5,187380.0,19.3394,19.3394,19.221,19.2408,187380.0
2018-04-23 09:50:00,19.49,19.52,19.4,19.52,339244.0,19.2309,19.2605,19.1421,19.2605,339244.0
2018-04-23 10:00:00,19.53,19.53,19.46,19.48,257152.0,19.2704,19.2704,19.2013,19.221,257152.0
2018-04-23 10:10:00,19.5,19.54,19.47,19.53,155540.0,19.2408,19.2802,19.2112,19.2704,155540.0
2018-04-23 10:20:00,19.53,19.61,19.53,19.57,111056.0,19.2704,19.3493,19.2704,19.3098,111056.0
2018-04-23 10:30:00,19.59,19.6,19.49,19.55,239972.0,19.3296,19.3394,19.2309,19.2901,239972.0
2018-04-23 10:40:00,19.55,19.67,19.54,19.66,165460.0,19.2901,19.4085,19.2802,19.3986,165460.0
2018-04-23 10:50:00,19.65,19.7,19.65,19.67,182372.0,19.3888,19.4381,19.3888,19.4085,182372.0
2018-04-23 11:00:00,19.66,19.73,19.65,19.73,171320.0,19.3986,19.4677,19.3888,19.4677,171320.0
2018-04-23 11:10:00,19.74,19.8,19.73,19.78,287508.0,19.4776,19.5368,19.4677,19.517,287508.0
2018-04-23 11:20:00,19.78,19.8,19.75,19.78,196144.0,19.517,19.5368,19.4874,19.517,196144.0
2018-04-23 11:30:00,19.77,19.78,19.71,19.72,107396.0,19.5072,19.517,19.448,19.4578,107396.0
2018-04-23 11:40:00,19.73,19.74,19.67,19.67,120628.0,19.4677,19.4776,19.4085,19.4085,120628.0
2018-04-23 11:50:00,19.67,19.72,19.67,19.69,100840.0,19.4085,19.4578,19.4085,19.4282,100840.0
2018-04-23 12:00:00,19.7,19.71,19.66,19.66,219168.0,19.4381,19.448,19.3986,19.3986,219168.0
2018-04-23 12:10:00,19.65,19.68,19.59,19.59,123400.0,19.3888,19.4184,19.3296,19.3296,123400.0
2018-04-23 12:20:00,19.59,19.61,19.56,19.59,180116.0,19.3296,19.3493,19.3,19.3296,180116.0
2018-04-23 12:30:00,19.58,19.61,19.53,19.57,115112.0,19.3197,19.3493,19.2704,19.3098,115112.0
2018-04-23 12:40:00,19.57,19.57,19.47,19.48,112116.0,19.3098,19.3098,19.2112,19.221,112116.0
2018-04-23 12:50:00,19.48,19.51,19.44,19.47,157408.0,19.221,19.2506,19.1816,19.2112,157408.0
2018-04-23 13:00:00,19.47,19.5,19.47,19.49,67552.0,19.2112,19.2408,19.2112,19.2309,67552.0
2018-04-23 13:10:00,19.5,19.51,19.44,19.46,92164.0,19.2408,19.2506,19.1816,19.2013,92164.0
2018-04-23 13:20:00,19.47,19.48,19.45,19.47,99064.0,19.2112,19.221,19.1914,19.2112,99064.0
2018-04-23 13:30:00,19.47,19.51,19.46,19.5,134304.0,19.2112,19.2506,19.2013,19.2408,134304.0
2018-04-23 13:40:00,19.5,19.5,19.42,19.45,82424.0,19.2408,19.2408,19.1618,19.1914,82424.0
2018-04-23 13:50:00,19.47,19.52,19.47,19.48,59464.0,19.2112,19.2605,19.2112,19.221,59464.0
2018-04-23 14:00:00,19.47,19.47,19.29,19.31,175320.0,19.2112,19.2112,19.0336,19.0533,175320.0
2018-04-23 14:10:00,19.31,19.35,19.27,19.32,199220.0,19.0533,19.0928,19.0138,19.0632,199220.0
2018-04-23 14:20:00,19.32,19.32,19.24,19.27,153016.0,19.0632,19.0632,18.9842,19.0138,153016.0
2018-04-23 14:30:00,19.25,19.28,19.23,19.27,151192.0,18.9941,19.0237,18.9744,19.0138,151192.0
2018-04-23 14:40:00,19.26,19.32,19.25,19.25,67664.0,19.004,19.0632,18.9941,18.9941,67664.0
2018-04-23 14:50:00,19.25,19.25,19.15,19.2,123648.0,18.9941,18.9941,18.8954,18.9448,123648.0
2018-04-23 15:00:00,19.18,19.3,19.18,19.29,182392.0,18.925,19.0434,18.925,19.0336,182392.0
2018-04-23 15:10:00,19.27,19.32,19.26,19.29,64332.0,19.0138,19.0632,19.004,19.0336,64332.0
2018-04-23 15:20:00,19.29,19.34,19.28,19.33,45240.0,19.0336,19.0829,19.0237,19.073,45240.0
2018-04-23 15:30:00,19.34,19.37,19.31,19.32,97272.0,19.0829,19.1125,19.0533,19.0632,97272.0
2018-04-23 15:40:00,19.32,19.37,19.29,19.34,199800.0,19.0632,19.1125,19.0336,19.0829,199800.0
2018-04-23 15:50:00,19.34,19.39,19.33,19.36,373900.0,19.0829,19.1322,19.073,19.1026,373900.0
2018-04-24 09:30:00,19.54,19.57,19.47,19.51,189452.0,19.2802,19.3098,19.2112,19.2506,189452.0
2018-04-24 09:40:00,19.53,19.6,19.47,19.55,180812.0,19.2704,19.3394,19.2112,19.2901,180812.0
2018-04-24 09:50:00,19.55,19.55,19.33,19.42,275820.0,19.2901,19.2901,19.073,19.1618,275820.0
2018-04-24 10:00:00,19.43,19.49,19.41,19.46,191000.0,19.1717,19.2309,19.152,19.2013,191000.0
2018-04-24 10:10:00,19.46,19.49,19.22,19.22,281204.0,19.2013,19.2309,18.9645,18.9645,281204.0
2018-04-24 10:20:00,19.23,19.25,19.14,19.21,569720.0,18.9744,18.9941,18.8856,18.9546,569720.0
2018-04-24 10:30:00,19.17,19.2,19.07,19.11,329020.0,18.9152,18.9448,18.8165,18.856,329020.0
2018-04-24 10:40:00,19.08,19.18,19.05,19.18,121212.0,18.8264,18.925,18.7968,18.925,121212.0
2018-04-24 10:50:00,19.18,19.23,19.08,19.08,220636.0,18.925,18.9744,18.8264,18.8264,220636.0
2018-04-24 11:00:00,19.08,19.1,18.9,18.98,606060.0,18.8264,18.8461,18.6487,18.7277,606060.0
2018-04-24 11:10:00,18.97,18.98,18.84,18.91,230716.0,18.7178,18.7277,18.5895,18.6586,230716.0
2018-04-24 11:20:00,18.91,19.04,18.91,19.03,235156.0,18.6586,18.7869,18.6586,18.777,235156.0
2018-04-24 11:30:00,19.04,19.08,19.0,19.06,194008.0,18.7869,18.8264,18.7474,18.8066,194008.0
2018-04-24 11:40:00,19.06,19.13,19.05,19.06,346184.0,18.8066,18.8757,18.7968,18.8066,346184.0
2018-04-24 11:50:00,19.05,19.07,18.93,18.93,168716.0,18.7968,18.8165,18.6783,18.6783,168716.0
2018-04-24 12:00:00,18.92,18.98,18.91,18.93,156784.0,18.6685,18.7277,18.6586,18.6783,156784.0
2018-04-24 12:10:00,18.92,18.95,18.77,18.79,236508.0,18.6685,18.6981,18.5205,18.5402,236508.0
2018-04-24 12:20:00,18.79,18.82,18.68,18.72,426356.0,18.5402,18.5698,18.4317,18.4711,426356.0
2018-04-24 12:30:00,18.72,18.72,18.6,18.67,290912.0,18.4711,18.4711,18.3527,18.4218,290912.0
2018-04-24 12:40:00,18.66,18.7,18.63,18.69,196052.0,18.4119,18.4514,18.3823,18.4415,196052.0
2018-04-24 12:50:00,18.71,18.72,18.59,18.59,232712.0,18.4613,18.4711,18.3429,18.3429,232712.0
2018-04-24 13:00:00,18.58,18.69,18.58,18.69,182756.0,18.333,18.4415,18.333,18.4415,182756.0
2018-04-24 13:10:00,18.7,18.71,18.61,18.61,118436.0,18.4514,18.4613,18.3626,18.3626,118436.0
2018-04-24 13:20:00,18.61,18.64,18.55,18.6,78180.0,18.3626,18.3922,18.3034,18.3527,78180.0
2018-04-24 13:30:00,18.59,18.65,18.53,18.56,186284.0,18.3429,18.4021,18.2837,18.3133,186284.0
2018-04-24 13:40:00,18.58,18.61,18.55,18.59,223536.0,18.333,18.3626,18.3034,18.3429,223536.0
2018-04-24 13:50:00,18.58,18.58,18.45,18.49,163504.0,18.333,18.333,18.2047,18.2442,163504.0
2018-04-24 14:00:00,18.49,18.49,18.29,18.39,394596.0,18.2442,18.2442,18.0469,18.1455,394596.0
2018-04-24 14:10:00,18.4,18.46,18.36,18.42,195092.0,18.1554,18.2146,18.1159,18.1751,195092.0
2018-04-24 14:20:00,18.44,18.53,18.37,18.37,209548.0,18.1949,18.2837,18.1258,18.1258,209548.0
2018-04-24 14:30:00,18.37,18.46,18.31,18.32,222760.0,18.1258,18.2146,18.0666,18.0765,222760.0
2018-04-24 14:40:00,18.32,18.48,18.32,18.43,220940.0,18.0765,18.2343,18.0765,18.185,220940.0
2018-04-24 14:50:00,18.48,18.52,18.41,18.48,254528.0,18.2343,18.2738,18.1653,18.2343,254528.0
2018-04-24 15:00:00,18.49,18.6,18.46,18.56,158588.0,18.2442,18.3527,18.2146,18.3133,158588.0
2018-04-24 15:10:00,18.55,18.63,18.51,18.55,162708.0,18.3034,18.3823,18.2639,18.3034,162708.0
2018-04-24 15:20:00,18.55,18.62,18.52,18.53,165496.0,18.3034,18.3725,18.2738,18.2837,165496.0
2018-04-24 15:30:00,18.53,18.53,18.37,18.4,152236.0,18.2837,18.2837,18.1258,18.1554,152236.0
2018-04-24 15:40:00,18.4,18.53,18.34,18.49,740300.0,18.1554,18.2837,18.0962,18.2442,740300.0
2018-04-24 15:50:00,18.49,18.59,18.49,18.55,639300.0,18.2442,18.3429,18.2442,18.3034,639300.0
2018-04-25 09:30:00,18.61,18.62,18.38,18.41,338872.0,18.3626,18.3725,18.1357,18.1653,338872.0
2018-04-25 09:40:00,18.42,18.44,18.22,18.35,574432.0,18.1751,18.1949,17.9778,18.1061,574432.0
2018-04-25 09:50:00,18.34,18.36,18.15,18.15,444944.0,18.0962,18.1159,17.9087,17.9087,444944.0
2018-04-25 10:00:00,18.15,18.27,18.08,18.19,646132.0,17.9087,18.0271,17.8396,17.9482,646132.0
2018-04-25 10:10:00,18.19,18.26,18.15,18.15,355924.0,17.9482,18.0173,17.9087,17.9087,355924.0
2018-04-25 10:20:00,18.13,18.36,18.11,18.35,319936.0,17.889,18.1159,17.8693,18.1061,319936.0
2018-04-25 10:30:00,18.34,18.49,18.34,18.48,239216.0,18.0962,18.2442,18.0962,18.2343,239216.0
2018-04-25 10:40:00,18.47,18.58,18.42,18.57,316324.0,18.2245,18.333,18.1751,18.3231,316324.0
2018-04-25 10:50:00,18.55,18.55,18.43,18.53,114164.0,18.3034,18.3034,18.185,18.2837,114164.0
2018-04-25 11:00:00,18.5,18.7,18.5,18.65,281856.0,18.2541,18.4514,18.2541,18.4021,281856.0
2018-04-25 11:10:00,18.65,18.73,18.59,18.61,214516.0,18.4021,18.481,18.3429,18.3626,214516.0
2018-04-25 11:20:00,18.61,18.71,18.61,18.7,244868.0,18.3626,18.4613,18.3626,18.4514,244868.0
2018-04-25 11:30:00,18.68,18.7,18.5,18.53,181156.0,18.4317,18.4514,18.2541,18.2837,181156.0
2018-04-25 11:40:00,18.52,18.57,18.46,18.46,135660.0,18.2738,18.3231,18.2146,18.2146,135660.0
2018-04-25 11:50:00,18.45,18.54,18.43,18.45,152400.0,18.2047,18.2935,18.185,18.2047,152400.0
2018-04-25 12:00:00,18.46,18.48,18.39,18.41,91772.0,18.2146,18.2343,18.1455,18.1653,91772.0
2018-04-25 12:10:00,18.4,18.52,18.39,18.52,69140.0,18.1554,18.2738,18.1455,18.2738,69140.0
2018-04-25 12:20:00,18.54,18.59,18.51,18.55,215276.0,18.2935,18.3429,18.2639,18.3034,215276.0
2018-04-25 12:30:00,18.54,18.65,18.53,18.62,164428.0,18.2935,18.4021,18.2837,18.3725,164428.0
2018-04-25 12:40:00,18.61,18.62,18.55,18.56,151084.0,18.3626,18.3725,18.3034,18.3133,151084.0
2018-04-25 12:50:00,18.56,18.58,18.5,18.53,150156.0,18.3133,18.333,18.2541,18.2837,150156.0
2018-04-25 13:00:00,18.52,18.62,18.52,18.59,60624.0,18.2738,18.3725,18.2738,18.3429,60624.0
2018-04-25 13:10:00,18.57,18.58,18.48,18.48,159780.0,18.3231,18.333,18.2343,18.2343,159780.0
2018-04-25 13:20:00,18.49,18.53,18.47,18.53,104992.0,18.2442,18.2837,18.2245,18.2837,104992.0
2018-04-25 13:30:00,18.54,18.63,18.54,18.6,179868.0,18.2935,18.3823,18.2935,18.3527,179868.0
2018-04-25 13:40:00,18.61,18.64,18.55,18.56,137816.0,18.3626,18.3922,18.3034,18.3133,137816.0
2018-04-25 13:50:00,18.57,18.61,18.54,18.6,105024.0,18.3231,18.3626,18.2935,18.3527,105024.0
2018-04-25 14:00:00,18.62,18.62,18.52,18.53,111556.0,18.3725,18.3725,18.2738,18.2837,111556.0
2018-04-25 14:10:00,18.52,18.56,18.46,18.49,142040.0,18.2738,18.3133,18.2146,18.2442,142040.0
2018-04-25 14:20:00,18.48,18.5,18.43,18.46,189148.0,18.2343,18.2541,18.185,18.2146,189148.0
2018-04-25 14:30:00,18.45,18.59,18.42,18.55,175320.0,18.2047,18.3429,18.1751,18.3034,175320.0
2018-04-25 14:40:00,18.56,18.63,18.54,18.61,71840.0,18.3133,18.3823,18.2935,18.3626,71840.0
2018-04-25 14:50:00,18.61,18.71,18.61,18.71,110680.0,18.3626,18.4613,18.3626,18.4613,110680.0
2018-04-25 15:00:00,18.71,18.74,18.64,18.64,130536.0,18.4613,18.4909,18.3922,18.3922,130536.0
2018-04-25 15:10:00,18.66,18.69,18.6,18.6,93912.0,18.4119,18.4415,18.3527,18.3527,93912.0
2018-04-25 15:20:00,18.59,18.64,18.56,18.6,143184.0,18.3429,18.3922,18.3133,18.3527,143184.0
2018-04-25 15:30:00,18.59,18.64,18.52,18.52,117288.0,18.3429,18.3922,18.2738,18.2738,117288.0
2018-04-25 15:40:00,18.54,18.55,18.45,18.5,171288.0,18.2935,18.3034,18.2047,18.2541,171288.0
2018-04-25 15:50:00,18.49,18.6,18.48,18.6,367608.0,18.2442,18.3527,18.2343,18.3527,367608.0
2018-04-26 09:30:00,19.06,19.13,18.94,19.02,390832.0,18.8066,18.8757,18.6882,18.7672,390832.0
2018-04-26 09:40:00,19.02,19.08,18.97,18.99,231084.0,18.7672,18.8264,18.7178,18.7376,231084.0
2018-04-26 09:50:00,19.0,19.11,18.96,19.09,274588.0,18.7474,18.856,18.708,18.8362,274588.0
2018-04-26 10:00:00,19.09,19.23,19.06,19.2,190632.0,18.8362,18.9744,18.8066,18.9448,190632.0
2018-04-26 10:10:00,19.24,19.29,19.2,19.2,364556.0,18.9842,19.0336,18.9448,18.9448,364556.0
2018-04-26 10:20:00,19.21,19.24,19.14,19.24,186824.0,18.9546,18.9842,18.8856,18.9842,186824.0
2018-04-26 10:30:00,19.25,19.29,19.24,19.28,124924.0,18.9941,19.0336,18.9842,19.0237,124924.0
2018-04-26 10:40:00,19.27,19.27,19.17,19.17,218780.0,19.0138,19.0138,18.9152,18.9152,218780.0
2018-04-26 10:50:00,19.2,19.29,19.2,19.28,128016.0,18.9448,19.0336,18.9448,19.0237,128016.0
2018-04-26 11:00:00,19.28,19.31,19.24,19.26,155916.0,19.0237,19.0533,18.9842,19.004,155916.0
2018-04-26 11:10:00,19.26,19.29,19.19,19.22,54636.0,19.004,19.0336,18.9349,18.9645,54636.0
2018-04-26 11:20:00,19.21,19.26,19.19,19.25,92276.0,18.9546,19.004,18.9349,18.9941,92276.0
2018-04-26 11:30:00,19.25,19.27,19.18,19.21,142344.0,18.9941,19.0138,18.925,18.9546,142344.0
2018-04-26 11:40:00,19.21,19.21,19.16,19.18,87220.0,18.9546,18.9546,18.9053,18.925,87220.0
2018-04-26 11:50:00,19.19,19.2,19.14,19.16,79796.0,18.9349,18.9448,18.8856,18.9053,79796.0
2018-04-26 12:00:00,19.18,19.22,19.18,19.22,66104.0,18.925,18.9645,18.925,18.9645,66104.0
2018-04-26 12:10:00,19.21,19.25,19.19,19.25,59072.0,18.9546,18.9941,18.9349,18.9941,59072.0
2018-04-26 12:20:00,19.25,19.3,19.25,19.28,70488.0,18.9941,19.0434,18.9941,19.0237,70488.0
2018-04-26 12:30:00,19.29,19.3,19.26,19.29,47192.0,19.0336,19.0434,19.004,19.0336,47192.0
2018-04-26 12:40:00,19.28,19.3,19.24,19.25,31924.0,19.0237,19.0434,18.9842,18.9941,31924.0
2018-04-26 12:50:00,19.25,19.27,19.24,19.24,74856.0,18.9941,19.0138,18.9842,18.9842,74856.0
2018-04-26 13:00:00,19.27,19.31,19.26,19.31,97564.0,19.0138,19.0533,19.004,19.0533,97564.0
2018-04-26 13:10:00,19.3,19.36,19.3,19.35,102752.0,19.0434,19.1026,19.0434,19.0928,102752.0
2018-04-26 13:20:00,19.36,19.38,19.35,19.36,289288.0,19.1026,19.1224,19.0928,19.1026,289288.0
2018-04-26 13:30:00,19.36,19.4,19.35,19.35,131720.0,19.1026,19.1421,19.0928,19.0928,131720.0
2018-04-26 13:40:00,19.36,19.38,19.35,19.38,70976.0,19.1026,19.1224,19.0928,19.1224,70976.0
2018-04-26 13:50:00,19.36,19.4,19.36,19.4,117100.0,19.1026,19.1421,19.1026,19.1421,117100.0
2018-04-26 14:00:00,19.39,19.4,19.36,19.4,471032.0,19.1322,19.1421,19.1026,19.1421,471032.0
2018-04-26 14:10:00,19.41,19.43,19.37,19.38,148584.0,19.152,19.1717,19.1125,19.1224,148584.0
2018-04-26 14:20:00,19.38,19.4,19.36,19.38,68228.0,19.1224,19.1421,19.1026,19.1224,68228.0
2018-04-26 14:30:00,19.39,19.42,19.37,19.39,131648.0,19.1322,19.1618,19.1125,19.1322,131648.0
2018-04-26 14:40:00,19.41,19.47,19.41,19.44,177840.0,19.152,19.2112,19.152,19.1816,177840.0
2018-04-26 14:50:00,19.45,19.45,19.42,19.44,130160.0,19.1914,19.1914,19.1618,19.1816,130160.0
2018-04-26 15:00:00,19.46,19.48,19.43,19.43,76256.0,19.2013,19.221,19.1717,19.1717,76256.0
2018-04-26 15:10:00,19.43,19.48,19.42,19.46,99960.0,19.1717,19.221,19.1618,19.2013,99960.0
2018-04-26 15:20:00,19.43,19.43,19.39,19.39,63628.0,19.1717,19.1717,19.1322,19.1322,63628.0
2018-04-26 15:30:00,19.4,19.43,19.38,19.41,114236.0,19.1421,19.1717,19.1224,19.152,114236.0
2018-04-26 15:40:00,19.41,19.43,19.37,19.38,270524.0,19.152,19.1717,19.1125,19.1224,270524.0
2018-04-26 15:50:00,19.37,19.39,19.31,19.35,517592.0,19.1125,19.1322,19.0533,19.0928,517592.0
2018-04-27 09:30:00,19.92,19.93,19.71,19.74,1005200.0,19.6552,19.6651,19.448,19.4776,1005200.0
2018-04-27 09:40:00,19.74,19.77,19.65,19.72,569588.0,19.4776,19.5072,19.3888,19.4578,569588.0
2018-04-27 09:50:00,19.73,19.74,19.46,19.5,535420.0,19.4677,19.4776,19.2013,19.2408,535420.0
2018-04-27 10:00:00,19.49,19.63,19.48,19.57,396380.0,19.2309,19.369,19.221,19.3098,396380.0
2018-04-27 10:10:00,19.57,19.6,19.48,19.51,275944.0,19.3098,19.3394,19.221,19.2506,275944.0
2018-04-27 10:20:00,19.51,19.56,19.37,19.38,310684.0,19.2506,19.3,19.1125,19.1224,310684.0
2018-04-27 10:30:00,19.37,19.37,19.22,19.25,510420.0,19.1125,19.1125,18.9645,18.9941,510420.0
2018-04-27 10:40:00,19.25,19.34,19.23,19.34,224960.0,18.9941,19.0829,18.9744,19.0829,224960.0
2018-04-27 10:50:00,19.33,19.33,19.17,19.26,310936.0,19.073,19.073,18.9152,19.004,310936.0
2018-04-27 11:00:00,19.25,19.36,19.25,19.36,395364.0,18.9941,19.1026,18.9941,19.1026,395364.0
2018-04-27 11:10:00,19.36,19.46,19.33,19.4,322676.0,19.1026,19.2013,19.073,19.1421,322676.0
2018-04-27 11:20:00,19.4,19.5,19.38,19.5,210512.0,19.1421,19.2408,19.1224,19.2408,210512.0
2018-04-27 11:30:00,19.49,19.49,19.43,19.46,170412.0,19.2309,19.2309,19.1717,19.2013,170412.0
2018-04-27 11:40:00,19.47,19.47,19.35,19.35,154296.0,19.2112,19.2112,19.0928,19.0928,154296.0
2018-04-27 11:50:00,19.35,19.39,19.3,19.35,174748.0,19.0928,19.1322,19.0434,19.0928,174748.0
2018-04-27 12:00:00,19.36,19.46,19.36,19.41,134004.0,19.1026,19.2013,19.1026,19.152,134004.0
2018-04-27 12:10:00,19.41,19.43,19.38,19.42,105496.0,19.152,19.1717,19.1224,19.1618,105496.0
2018-04-27 12:20:00,19.43,19.43,19.36,19.36,90484.0,19.1717,19.1717,19.1026,19.1026,90484.0
2018-04-27 12:30:00,19.35,19.38,19.24,19.29,362156.0,19.0928,19.1224,18.9842,19.0336,362156.0
2018-04-27 12:40:00,19.29,19.38,19.27,19.33,155836.0,19.0336,19.1224,19.0138,19.073,155836.0
2018-04-27 12:50:00,19.33,19.42,19.33,19.42,222124.0,19.073,19.1618,19.073,19.1618,222124.0
2018-04-27 13:00:00,19.42,19.43,19.39,19.42,79600.0,19.1618,19.1717,19.1322,19.1618,79600.0
2018-04-27 13:10:00,19.43,19.49,19.41,19.46,30036.0,19.1717,19.2309,19.152,19.2013,30036.0
2018-04-27 13:20:00,19.45,19.45,19.38,19.39,72680.0,19.1914,19.1914,19.1224,19.1322,72680.0
2018-04-27 13:30:00,19.38,19.4,19.35,19.36,95952.0,19.1224,19.1421,19.0928,19.1026,95952.0
2018-04-27 13:40:00,19.4,19.4,19.33,19.33,48540.0,19.1421,19.1421,19.073,19.073,48540.0
2018-04-27 13:50:00,19.33,19.37,19.33,19.34,84360.0,19.073,19.1125,19.073,19.0829,84360.0
2018-04-27 14:00:00,19.36,19.36,19.3,19.33,116304.0,19.1026,19.1026,19.0434,19.073,116304.0
2018-04-27 14:10:00,19.34,19.41,19.34,19.4,73876.0,19.0829,19.152,19.0829,19.1421,73876.0
2018-04-27 14:20:00,19.39,19.4,19.38,19.4,46768.0,19.1322,19.1421,19.1224,19.1421,46768.0
2018-04-27 14:30:00,19.38,19.45,19.37,19.43,70688.0,19.1224,19.1914,19.1125,19.1717,70688.0
2018-04-27 14:40:00,19.43,19.46,19.41,19.41,64500.0,19.1717,19.2013,19.152,19.152,64500.0
2018-04-27 14:50:00,19.41,19.41,19.35,19.38,71548.0,19.152,19.152,19.0928,19.1224,71548.0
2018-04-27 15:00:00,19.36,19.43,19.35,19.4,97360.0,19.1026,19.1717,19.0928,19.1421,97360.0
2018-04-27 15:10:00,19.4,19.42,19.36,19.39,55900.0,19.1421,19.1618,19.1026,19.1322,55900.0
2018-04-27 15:20:00,19.36,19.38,19.31,19.34,53404.0,19.1026,19.1224,19.0533,19.0829,53404.0
2018-04-27 15:30:00,19.34,19.43,19.34,19.43,65576.0,19.0829,19.1717,19.0829,19.1717,65576.0
2018-04-27 15:40:00,19.43,19.45,19.4,19.43,58868.0,19.1717,19.1914,19.1421,19.1717,58868.0
2018-04-27 15:50:00,19.43,19.44,19.38,19.39,301428.0,19.1717,19.1816,19.1224,19.1322,301428.0
2018-04-30 09:30:00,19.48,19.54,19.45,19.5,313452.0,19.221,19.2802,19.1914,19.2408,313452.0
2018-04-30 09:40:00,19.52,19.61,19.52,19.58,269944.0,19.2605,19.3493,19.2605,19.3197,269944.0
2018-04-30 09:50:00,19.59,19.65,19.59,19.59,159256.0,19.3296,19.3888,19.3296,19.3296,159256.0
2018-04-30 10:00:00,19.58,19.71,19.58,19.68,181732.0,19.3197,19.448,19.3197,19.4184,181732.0
2018-04-30 10:10:00,19.68,19.7,19.61,19.62,122248.0,19.4184,19.4381,19.3493,19.3592,122248.0
2018-04-30 10:20:00,19.62,19.64,19.53,19.62,199308.0,19.3592,19.3789,19.2704,19.3592,199308.0
2018-04-30 10:30:00,19.62,19.66,19.57,19.61,403292.0,19.3592,19.3986,19.3098,19.3493,403292.0
2018-04-30 10:40:00,19.59,19.63,19.54,19.56,91540.0,19.3296,19.369,19.2802,19.3,91540.0
2018-04-30 10:50:00,19.57,19.58,19.52,19.54,47280.0,19.3098,19.3197,19.2605,19.2802,47280.0
2018-04-30 11:00:00,19.58,19.61,19.54,19.56,66500.0,19.3197,19.3493,19.2802,19.3,66500.0
2018-04-30 11:10:00,19.56,19.59,19.49,19.5,77824.0,19.3,19.3296,19.2309,19.2408,77824.0
2018-04-30 11:20:00,19.5,19.5,19.47,19.48,40736.0,19.2408,19.2408,19.2112,19.221,40736.0
2018-04-30 11:30:00,19.47,19.48,19.34,19.34,280152.0,19.2112,19.221,19.0829,19.0829,280152.0
2018-04-30 11:40:00,19.35,19.36,19.25,19.26,329596.0,19.0928,19.1026,18.9941,19.004,329596.0
2018-04-30 11:50:00,19.27,19.28,19.18,19.23,246728.0,19.0138,19.0237,18.925,18.9744,246728.0
2018-04-30 12:00:00,19.22,19.23,19.1,19.13,169740.0,18.9645,18.9744,18.8461,18.8757,169740.0
2018-04-30 12:10:00,19.12,19.13,19.01,19.07,481944.0,18.8658,18.8757,18.7573,18.8165,481944.0
2018-04-30 12:20:00,19.08,19.14,19.08,19.14,153820.0,18.8264,18.8856,18.8264,18.8856,153820.0
2018-04-30 12:30:00,19.14,19.16,19.13,19.13,70600.0,18.8856,18.9053,18.8757,18.8757,70600.0
2018-04-30 12:40:00,19.15,19.17,19.1,19.11,180284.0,18.8954,18.9152,18.8461,18.856,180284.0
2018-04-30 12:50:00,19.11,19.13,19.03,19.12,223816.0,18.856,18.8757,18.777,18.8658,223816.0
2018-04-30 13:00:00,19.15,19.16,19.13,19.15,182480.0,18.8954,18.9053,18.8757,18.8954,182480.0
2018-04-30 13:10:00,19.14,19.15,19.07,19.12,83288.0,18.8856,18.8954,18.8165,18.8658,83288.0
2018-04-30 13:20:00,19.12,19.17,19.1,19.14,269368.0,18.8658,18.9152,18.8461,18.8856,269368.0
2018-04-30 13:30:00,19.14,19.2,19.13,19.2,132124.0,18.8856,18.9448,18.8757,18.9448,132124.0
2018-04-30 13:40:00,19.2,19.25,19.2,19.25,180472.0,18.9448,18.9941,18.9448,18.9941,180472.0
2018-04-30 13:50:00,19.25,19.25,19.2,19.25,92400.0,18.9941,18.9941,18.9448,18.9941,92400.0
2018-04-30 14:00:00,19.25,19.25,19.11,19.12,199084.0,18.9941,18.9941,18.856,18.8658,199084.0
2018-04-30 14:10:00,19.12,19.18,19.07,19.13,217268.0,18.8658,18.925,18.8165,18.8757,217268.0
2018-04-30 14:20:00,19.14,19.24,19.13,19.21,133204.0,18.8856,18.9842,18.8757,18.9546,133204.0
2018-04-30 14:30:00,19.19,19.23,19.17,19.19,75564.0,18.9349,18.9744,18.9152,18.9349,75564.0
2018-04-30 14:40:00,19.18,19.2,19.12,19.18,189684.0,18.925,18.9448,18.8658,18.925,189684.0
2018-04-30 14:50:00,19.18,19.2,19.14,19.15,216176.0,18.925,18.9448,18.8856,18.8954,216176.0
2018-04-30 15:00:00,19.16,19.18,19.12,19.18,53616.0,18.9053,18.925,18.8658,18.925,53616.0
2018-04-30 15:10:00,19.17,19.23,19.17,19.2,278420.0,18.9152,18.9744,18.9152,18.9448,278420.0
2018-04-30 15:20:00,19.2,19.21,19.12,19.17,118544.0,18.9448,18.9546,18.8658,18.9152,118544.0
2018-04-30 15:30:00,19.15,19.25,19.15,19.25,74020.0,18.8954,18.9941,18.8954,18.9941,74020.0
2018-04-30 15:40:00,19.26,19.27,19.21,19.25,531244.0,19.004,19.0138,18.9546,18.9941,531244.0
2018-04-30 15:50:00,19.24,19.24,19.11,19.11,345908.0,18.9842,18.9842,18.856,18.856,345908.0
2018-05-01 09:30:00,19.01,19.08,18.93,18.95,771196.0,18.7573,18.8264,18.6783,18.6981,771196.0
2018-05-01 09:40:00,18.95,19.06,18.92,19.03,262944.0,18.6981,18.8066,18.6685,18.777,262944.0
2018-05-01 09:50:00,19.04,19.15,19.03,19.13,189836.0,18.7869,18.8954,18.777,18.8757,189836.0
2018-05-01 10:00:00,19.13,19.15,19.02,19.06,359256.0,18.8757,18.8954,18.7672,18.8066,359256.0
2018-05-01 10:10:00,19.04,19.17,19.03,19.16,186452.0,18.7869,18.9152,18.777,18.9053,186452.0
2018-05-01 10:20:00,19.17,19.23,19.17,19.2,110224.0,18.9152,18.9744,18.9152,18.9448,110224.0
2018-05-01 10:30:00,19.17,19.22,19.12,19.12,195124.0,18.9152,18.9645,18.8658,18.8658,195124.0
2018-05-01 10:40:00,19.15,19.23,19.14,19.16,221356.0,18.8954,18.9744,18.8856,18.9053,221356.0
2018-05-01 10:50:00,19.15,19.18,19.08,19.09,213228.0,18.8954,18.925,18.8264,18.8362,213228.0
2018-05-01 11:00:00,19.08,19.08,18.97,19.04,219208.0,18.8264,18.8264,18.7178,18.7869,219208.0
2018-05-01 11:10:00,19.05,19.13,19.04,19.11,81544.0,18.7968,18.8757,18.7869,18.856,81544.0
2018-05-01 11:20:00,19.11,19.15,19.1,19.13,79948.0,18.856,18.8954,18.8461,18.8757,79948.0
2018-05-01 11:30:00,19.14,19.15,19.07,19.09,53448.0,18.8856,18.8954,18.8165,18.8362,53448.0
2018-05-01 11:40:00,19.09,19.13,19.06,19.06,58000.0,18.8362,18.8757,18.8066,18.8066,58000.0
2018-05-01 11:50:00,19.06,19.09,19.01,19.02,386380.0,18.8066,18.8362,18.7573,18.7672,386380.0
2018-05-01 12:00:00,19.03,19.12,19.03,19.11,75972.0,18.777,18.8658,18.777,18.856,75972.0
2018-05-01 12:10:00,19.1,19.12,19.05,19.08,53200.0,18.8461,18.8658,18.7968,18.8264,53200.0
2018-05-01 12:20:00,19.08,19.14,19.06,19.14,81600.0,18.8264,18.8856,18.8066,18.8856,81600.0
2018-05-01 12:30:00,19.15,19.15,19.12,19.12,53732.0,18.8954,18.8954,18.8658,18.8658,53732.0
2018-05-01 12:40:00,19.12,19.13,19.06,19.06,74048.0,18.8658,18.8757,18.8066,18.8066,74048.0
2018-05-01 12:50:00,19.06,19.11,19.05,19.08,77804.0,18.8066,18.856,18.7968,18.8264,77804.0
2018-05-01 13:00:00,19.09,19.09,18.99,19.0,109808.0,18.8362,18.8362,18.7376,18.7474,109808.0
2018-05-01 13:10:00,19.0,19.07,19.0,19.07,81308.0,18.7474,18.8165,18.7474,18.8165,81308.0
2018-05-01 13:20:00,19.05,19.06,19.02,19.05,69400.0,18.7968,18.8066,18.7672,18.7968,69400.0
2018-05-01 13:30:00,19.04,19.08,19.04,19.06,135952.0,18.7869,18.8264,18.7869,18.8066,135952.0
2018-05-01 13:40:00,19.06,19.21,19.05,19.2,126440.0,18.8066,18.9546,18.7968,18.9448,126440.0
2018-05-01 13:50:00,19.2,19.25,19.18,19.25,126044.0,18.9448,18.9941,18.925,18.9941,126044.0
2018-05-01 14:00:00,19.25,19.29,19.24,19.25,210656.0,18.9941,19.0336,18.9842,18.9941,210656.0
2018-05-01 14:10:00,19.27,19.29,19.24,19.27,176464.0,19.0138,19.0336,18.9842,19.0138,176464.0
2018-05-01 14:20:00,19.27,19.32,19.26,19.3,165564.0,19.0138,19.0632,19.004,19.0434,165564.0
2018-05-01 14:30:00,19.31,19.34,19.3,19.31,106048.0,19.0533,19.0829,19.0434,19.0533,106048.0
2018-05-01 14:40:00,19.31,19.37,19.29,19.36,124336.0,19.0533,19.1125,19.0336,19.1026,124336.0
2018-05-01 14:50:00,19.35,19.36,19.3,19.33,214564.0,19.0928,19.1026,19.0434,19.073,214564.0
2018-05-01 15:00:00,19.34,19.37,19.32,19.35,74800.0,19.0829,19.1125,19.0632,19.0928,74800.0
2018-05-01 15:10:00,19.35,19.35,19.32,19.32,49596.0,19.0928,19.0928,19.0632,19.0632,49596.0
2018-05-01 15:20:00,19.32,19.36,19.32,19.35,542928.0,19.0632,19.1026,19.0632,19.0928,542928.0
2018-05-01 15:30:00,19.37,19.41,19.36,19.36,401224.0,19.1125,19.152,19.1026,19.1026,401224.0
2018-05-01 15:40:00,19.36,19.45,19.36,19.44,183128.0,19.1026,19.1914,19.1026,19.1816,183128.0
2018-05-01 15:50:00,19.45,19.55,19.45,19.53,379584.0,19.1914,19.2901,19.1914,19.2704,379584.0
2018-05-02 09:30:00,19.61,19.61,19.41,19.41,421036.0,19.3493,19.3493,19.152,19.152,421036.0
2018-05-02 09:40:00,19.43,19.55,19.41,19.54,262492.0,19.1717,19.2901,19.152,19.2802,262492.0
2018-05-02 09:50:00,19.53,19.6,19.51,19.53,200804.0,19.2704,19.3394,19.2506,19.2704,200804.0
2018-05-02 10:00:00,19.52,19.63,19.5,19.6,197520.0,19.2605,19.369,19.2408,19.3394,197520.0
2018-05-02 10:10:00,19.6,19.66,19.55,19.61,138088.0,19.3394,19.3986,19.2901,19.3493,138088.0
2018-05-02 10:20:00,19.63,19.65,19.52,19.53,115740.0,19.369,19.3888,19.2605,19.2704,115740.0
2018-05-02 10:30:00,19.52,19.6,19.52,19.59,111444.0,19.2605,19.3394,19.2605,19.3296,111444.0
2018-05-02 10:40:00,19.58,19.58,19.49,19.53,80752.0,19.3197,19.3197,19.2309,19.2704,80752.0
2018-05-02 10:50:00,19.54,19.54,19.49,19.52,44872.0,19.2802,19.2802,19.2309,19.2605,44872.0
2018-05-02 11:00:00,19.51,19.54,19.46,19.51,34784.0,19.2506,19.2802,19.2013,19.2506,34784.0
2018-05-02 11:10:00,19.52,19.59,19.52,19.57,63548.0,19.2605,19.3296,19.2605,19.3098,63548.0
2018-05-02 11:20:00,19.59,19.59,19.54,19.54,28640.0,19.3296,19.3296,19.2802,19.2802,28640.0
2018-05-02 11:30:00,19.53,19.55,19.5,19.51,74624.0,19.2704,19.2901,19.2408,19.2506,74624.0
2018-05-02 11:40:00,19.51,19.51,19.32,19.35,189748.0,19.2506,19.2506,19.0632,19.0928,189748.0
2018-05-02 11:50:00,19.36,19.42,19.35,19.41,116596.0,19.1026,19.1618,19.0928,19.152,116596.0
2018-05-02 12:00:00,19.41,19.42,19.37,19.42,45312.0,19.152,19.1618,19.1125,19.1618,45312.0
2018-05-02 12:10:00,19.42,19.46,19.42,19.45,42856.0,19.1618,19.2013,19.1618,19.1914,42856.0
2018-05-02 12:20:00,19.44,19.48,19.44,19.48,55640.0,19.1816,19.221,19.1816,19.221,55640.0
2018-05-02 12:30:00,19.47,19.5,19.47,19.47,40996.0,19.2112,19.2408,19.2112,19.2112,40996.0
2018-05-02 12:40:00,19.48,19.5,19.43,19.46,28480.0,19.221,19.2408,19.1717,19.2013,28480.0
2018-05-02 12:50:00,19.45,19.49,19.43,19.48,39200.0,19.1914,19.2309,19.1717,19.221,39200.0
2018-05-02 13:00:00,19.48,19.53,19.48,19.51,84040.0,19.221,19.2704,19.221,19.2506,84040.0
2018-05-02 13:10:00,19.53,19.56,19.52,19.54,68900.0,19.2704,19.3,19.2605,19.2802,68900.0
2018-05-02 13:20:00,19.56,19.57,19.54,19.54,65084.0,19.3,19.3098,19.2802,19.2802,65084.0
2018-05-02 13:30:00,19.55,19.55,19.52,19.54,38088.0,19.2901,19.2901,19.2605,19.2802,38088.0
2018-05-02 13:40:00,19.53,19.53,19.51,19.52,33200.0,19.2704,19.2704,19.2506,19.2605,33200.0
2018-05-02 13:50:00,19.51,19.55,19.51,19.55,28000.0,19.2506,19.2901,19.2506,19.2901,28000.0
2018-05-02 14:00:00,19.55,19.71,19.55,19.71,345360.0,19.2901,19.448,19.2901,19.448,345360.0
2018-05-02 14:10:00,19.71,19.73,19.65,19.65,206852.0,19.448,19.4677,19.3888,19.3888,206852.0
2018-05-02 14:20:00,19.68,19.68,19.56,19.65,280472.0,19.4184,19.4184,19.3,19.3888,280472.0
2018-05-02 14:30:00,19.65,19.67,19.58,19.61,122608.0,19.3888,19.4085,19.3197,19.3493,122608.0
2018-05-02 14:40:00,19.61,19.63,19.58,19.59,100664.0,19.3493,19.369,19.3197,19.3296,100664.0
2018-05-02 14:50:00,19.61,19.61,19.48,19.52,85640.0,19.3493,19.3493,19.221,19.2605,85640.0
2018-05-02 15:00:00,19.53,19.6,19.48,19.6,118756.0,19.2704,19.3394,19.221,19.3394,118756.0
2018-05-02 15:10:00,19.58,19.58,19.51,19.51,109492.0,19.3197,19.3197,19.2506,19.2506,109492.0
2018-05-02 15:20:00,19.5,19.51,19.38,19.41,639804.0,19.2408,19.2506,19.1224,19.152,639804.0
2018-05-02 15:30:00,19.41,19.44,19.36,19.38,372220.0,19.152,19.1816,19.1026,19.1224,372220.0
2018-05-02 15:40:00,19.41,19.42,19.29,19.3,221880.0,19.152,19.1618,19.0336,19.0434,221880.0
2018-05-02 15:50:00,19.28,19.33,19.27,19.31,476020.0,19.0237,19.073,19.0138,19.0533,476020.0
2018-05-03 09:30:00,19.12,19.15,19.04,19.07,443344.0,18.8658,18.8954,18.7869,18.8165,443344.0
2018-05-03 09:40:00,19.07,19.13,18.99,19.13,367560.0,18.8165,18.8757,18.7376,18.8757,367560.0
2018-05-03 09:50:00,19.13,19.26,19.12,19.23,307540.0,18.8757,19.004,18.8658,18.9744,307540.0
2018-05-03 10:00:00,19.23,19.23,19.13,19.22,267964.0,18.9744,18.9744,18.8757,18.9645,267964.0
2018-05-03 10:10:00,19.21,19.21,19.03,19.04,162232.0,18.9546,18.9546,18.777,18.7869,162232.0
2018-05-03 10:20:00,19.04,19.06,18.92,18.98,240432.0,18.7869,18.8066,18.6685,18.7277,240432.0
2018-05-03 10:30:00,18.97,18.99,18.79,18.83,444064.0,18.7178,18.7376,18.5402,18.5797,444064.0
2018-05-03 10:40:00,18.84,18.86,18.78,18.84,236488.0,18.5895,18.6093,18.5303,18.5895,236488.0
2018-05-03 10:50:00,18.84,18.84,18.68,18.76,374372.0,18.5895,18.5895,18.4317,18.5106,374372.0
2018-05-03 11:00:00,18.75,18.82,18.71,18.8,207312.0,18.5007,18.5698,18.4613,18.5501,207312.0
2018-05-03 11:10:00,18.79,18.9,18.78,18.84,198820.0,18.5402,18.6487,18.5303,18.5895,198820.0
2018-05-03 11:20:00,18.84,18.85,18.77,18.77,136704.0,18.5895,18.5994,18.5205,18.5205,136704.0
2018-05-03 11:30:00,18.77,18.83,18.74,18.79,180160.0,18.5205,18.5797,18.4909,18.5402,180160.0
2018-05-03 11:40:00,18.79,18.92,18.74,18.91,216916.0,18.5402,18.6685,18.4909,18.6586,216916.0
2018-05-03 11:50:00,18.93,18.98,18.89,18.93,200164.0,18.6783,18.7277,18.6389,18.6783,200164.0
2018-05-03 12:00:00,18.94,18.98,18.92,18.94,232528.0,18.6882,18.7277,18.6685,18.6882,232528.0
2018-05-03 12:10:00,18.93,18.94,18.88,18.88,153816.0,18.6783,18.6882,18.629,18.629,153816.0
2018-05-03 12:20:00,18.89,18.9,18.83,18.84,171732.0,18.6389,18.6487,18.5797,18.5895,171732.0
2018-05-03 12:30:00,18.84,19.04,18.84,19.02,198696.0,18.5895,18.7869,18.5895,18.7672,198696.0
2018-05-03 12:40:00,19.03,19.2,19.02,19.16,292188.0,18.777,18.9448,18.7672,18.9053,292188.0
2018-05-03 12:50:00,19.16,19.31,19.13,19.3,358060.0,18.9053,19.0533,18.8757,19.0434,358060.0
2018-05-03 13:00:00,19.29,19.31,19.18,19.22,313348.0,19.0336,19.0533,18.925,18.9645,313348.0
2018-05-03 13:10:00,19.21,19.32,19.2,19.28,280676.0,18.9546,19.0632,18.9448,19.0237,280676.0
2018-05-03 13:20:00,19.28,19.32,19.18,19.21,248040.0,19.0237,19.0632,18.925,18.9546,248040.0
2018-05-03 13:30:00,19.22,19.38,19.22,19.34,298460.0,18.9645,19.1224,18.9645,19.0829,298460.0
2018-05-03 13:40:00,19.34,19.36,19.26,19.28,169660.0,19.0829,19.1026,19.004,19.0237,169660.0
2018-05-03 13:50:00,19.28,19.34,19.25,19.28,65816.0,19.0237,19.0829,18.9941,19.0237,65816.0
2018-05-03 14:00:00,19.28,19.32,19.24,19.31,125016.0,19.0237,19.0632,18.9842,19.0533,125016.0
2018-05-03 14:10:00,19.3,19.3,19.23,19.25,98520.0,19.0434,19.0434,18.9744,18.9941,98520.0
2018-05-03 14:20:00,19.24,19.25,19.19,19.25,69488.0,18.9842,18.9941,18.9349,18.9941,69488.0
2018-05-03 14:30:00,19.27,19.44,19.27,19.43,258840.0,19.0138,19.1816,19.0138,19.1717,258840.0
2018-05-03 14:40:00,19.43,19.43,19.3,19.3,277864.0,19.1717,19.1717,19.0434,19.0434,277864.0
2018-05-03 14:50:00,19.3,19.32,19.23,19.27,186932.0,19.0434,19.0632,18.9744,19.0138,186932.0
2018-05-03 15:00:00,19.28,19.36,19.28,19.3,162336.0,19.0237,19.1026,19.0237,19.0434,162336.0
2018-05-03 15:10:00,19.29,19.36,19.26,19.33,152832.0,19.0336,19.1026,19.004,19.073,152832.0
2018-05-03 15:20:00,19.33,19.38,19.29,19.37,162448.0,19.073,19.1224,19.0336,19.1125,162448.0
2018-05-03 15:30:00,19.37,19.42,19.32,19.33,154056.0,19.1125,19.1618,19.0632,19.073,154056.0
2018-05-03 15:40:00,19.33,19.33,19.28,19.28,105120.0,19.073,19.073,19.0237,19.0237,105120.0
2018-05-03 15:50:00,19.28,19.32,19.22,19.29,399308.0,19.0237,19.0632,18.9645,19.0336,399308.0
2018-05-04 09:30:00,19.14,19.32,19.1,19.31,414832.0,18.8856,19.0632,18.8461,19.0533,414832.0
2018-05-04 09:40:00,19.31,19.38,19.25,19.35,245776.0,19.0533,19.1224,18.9941,19.0928,245776.0
2018-05-04 09:50:00,19.35,19.41,19.31,19.4,78600.0,19.0928,19.152,19.0533,19.1421,78600.0
2018-05-04 10:00:00,19.38,19.49,19.32,19.49,229348.0,19.1224,19.2309,19.0632,19.2309,229348.0
2018-05-04 10:10:00,19.49,19.57,19.47,19.54,248456.0,19.2309,19.3098,19.2112,19.2802,248456.0
2018-05-04 10:20:00,19.54,19.64,19.51,19.62,167312.0,19.2802,19.3789,19.2506,19.3592,167312.0
2018-05-04 10:30:00,19.63,19.74,19.62,19.74,246464.0,19.369,19.4776,19.3592,19.4776,246464.0
2018-05-04 10:40:00,19.74,19.82,19.73,19.76,324384.0,19.4776,19.5565,19.4677,19.4973,324384.0
2018-05-04 10:50:00,19.76,19.82,19.75,19.78,202336.0,19.4973,19.5565,19.4874,19.517,202336.0
2018-05-04 11:00:00,19.78,19.86,19.78,19.81,107424.0,19.517,19.596,19.517,19.5467,107424.0
2018-05-04 11:10:00,19.82,19.83,19.8,19.81,87132.0,19.5565,19.5664,19.5368,19.5467,87132.0
2018-05-04 11:20:00,19.81,19.88,19.81,19.87,145436.0,19.5467,19.6157,19.5467,19.6059,145436.0
2018-05-04 11:30:00,19.87,19.92,19.86,19.9,119076.0,19.6059,19.6552,19.596,19.6355,119076.0
2018-05-04 11:40:00,19.89,19.9,19.85,19.85,136856.0,19.6256,19.6355,19.5861,19.5861,136856.0
2018-05-04 11:50:00,19.85,19.88,19.83,19.87,157056.0,19.5861,19.6157,19.5664,19.6059,157056.0
2018-05-04 12:00:00,19.88,19.91,19.85,19.89,85228.0,19.6157,19.6453,19.5861,19.6256,85228.0
2018-05-04 12:10:00,19.89,19.9,19.86,19.88,80500.0,19.6256,19.6355,19.596,19.6157,80500.0
2018-05-04 12:20:00,19.89,19.93,19.88,19.9,57348.0,19.6256,19.6651,19.6157,19.6355,57348.0
2018-05-04 12:30:00,19.92,19.95,19.91,19.95,37660.0,19.6552,19.6848,19.6453,19.6848,37660.0
2018-05-04 12:40:00,19.95,19.95,19.91,19.92,67892.0,19.6848,19.6848,19.6453,19.6552,67892.0
2018-05-04 12:50:00,19.93,19.93,19.88,19.89,67308.0,19.6651,19.6651,19.6157,19.6256,67308.0
2018-05-04 13:00:00,19.9,19.93,19.87,19.92,70344.0,19.6355,19.6651,19.6059,19.6552,70344.0
2018-05-04 13:10:00,19.93,19.93,19.86,19.86,95748.0,19.6651,19.6651,19.596,19.596,95748.0
2018-05-04 13:20:00,19.86,19.91,19.86,19.89,79736.0,19.596,19.6453,19.596,19.6256,79736.0
2018-05-04 13:30:00,19.88,19.91,19.88,19.9,45132.0,19.6157,19.6453,19.6157,19.6355,45132.0
2018-05-04 13:40:00,19.91,19.94,19.9,19.93,25744.0,19.6453,19.6749,19.6355,19.6651,25744.0
2018-05-04 13:50:00,19.94,20.01,19.93,20.0,185544.0,19.6749,19.744,19.6651,19.7341,185544.0
2018-05-04 14:00:00,20.0,20.03,19.98,20.02,101348.0,19.7341,19.7637,19.7144,19.7539,101348.0
2018-05-04 14:10:00,20.02,20.02,19.99,20.0,157360.0,19.7539,19.7539,19.7243,19.7341,157360.0
2018-05-04 14:20:00,20.01,20.08,20.01,20.08,121700.0,19.744,19.8131,19.744,19.8131,121700.0
2018-05-04 14:30:00,20.08,20.09,20.05,20.08,142736.0,19.8131,19.8229,19.7835,19.8131,142736.0
2018-05-04 14:40:00,20.08,20.12,20.08,20.08,116084.0,19.8131,19.8525,19.8131,19.8131,116084.0
2018-05-04 14:50:00,20.09,20.1,20.05,20.06,130192.0,19.8229,19.8328,19.7835,19.7933,130192.0
2018-05-04 15:00:00,20.06,20.1,20.03,20.04,86944.0,19.7933,19.8328,19.7637,19.7736,86944.0
2018-05-04 15:10:00,20.03,20.06,20.01,20.06,72996.0,19.7637,19.7933,19.744,19.7933,72996.0
2018-05-04 15:20:00,20.03,20.07,20.03,20.07,78696.0,19.7637,19.8032,19.7637,19.8032,78696.0
2018-05-04 15:30:00,20.07,20.08,20.04,20.05,76064.0,19.8032,19.8131,19.7736,19.7835,76064.0
2018-05-04 15:40:00,20.04,20.07,20.03,20.03,297444.0,19.7736,19.8032,19.7637,19.7637,297444.0
2018-05-04 15:50:00,20.03,20.04,19.96,20.03,540224.0,19.7637,19.7736,19.6947,19.7637,540224.0
2018-05-07 09:30:00,20.22,20.35,20.18,20.35,520056.0,19.9512,20.0795,19.9117,20.0795,520056.0
2018-05-07 09:40:00,20.35,20.43,20.34,20.38,346304.0,20.0795,20.1584,20.0696,20.1091,346304.0
2018-05-07 09:50:00,20.38,20.43,20.38,20.4,456276.0,20.1091,20.1584,20.1091,20.1288,456276.0
2018-05-07 10:00:00,20.4,20.4,20.33,20.37,254660.0,20.1288,20.1288,20.0597,20.0992,254660.0
2018-05-07 10:10:00,20.38,20.39,20.34,20.37,175260.0,20.1091,20.1189,20.0696,20.0992,175260.0
2018-05-07 10:20:00,20.38,20.42,20.32,20.42,133680.0,20.1091,20.1485,20.0499,20.1485,133680.0
2018-05-07 10:30:00,20.41,20.44,20.32,20.32,138696.0,20.1387,20.1683,20.0499,20.0499,138696.0
2018-05-07 10:40:00,20.34,20.4,20.31,20.38,205476.0,20.0696,20.1288,20.04,20.1091,205476.0
2018-05-07 10:50:00,20.38,20.41,20.36,20.41,81528.0,20.1091,20.1387,20.0893,20.1387,81528.0
2018-05-07 11:00:00,20.4,20.42,20.35,20.41,53924.0,20.1288,20.1485,20.0795,20.1387,53924.0
2018-05-07 11:10:00,20.41,20.46,20.41,20.43,131976.0,20.1387,20.188,20.1387,20.1584,131976.0
2018-05-07 11:20:00,20.45,20.48,20.43,20.46,38696.0,20.1781,20.2077,20.1584,20.188,38696.0
2018-05-07 11:30:00,20.47,20.47,20.43,20.43,43820.0,20.1979,20.1979,20.1584,20.1584,43820.0
2018-05-07 11:40:00,20.43,20.45,20.39,20.42,134076.0,20.1584,20.1781,20.1189,20.1485,134076.0
2018-05-07 11:50:00,20.42,20.46,20.41,20.46,65820.0,20.1485,20.188,20.1387,20.188,65820.0
2018-05-07 12:00:00,20.46,20.46,20.44,20.45,74432.0,20.188,20.188,20.1683,20.1781,74432.0
2018-05-07 12:10:00,20.44,20.46,20.43,20.45,93236.0,20.1683,20.188,20.1584,20.1781,93236.0
2018-05-07 12:20:00,20.46,20.46,20.4,20.43,93708.0,20.188,20.188,20.1288,20.1584,93708.0
2018-05-07 12:30:00,20.43,20.44,20.41,20.44,27924.0,20.1584,20.1683,20.1387,20.1683,27924.0
2018-05-07 12:40:00,20.4,20.42,20.36,20.37,39600.0,20.1288,20.1485,20.0893,20.0992,39600.0
2018-05-07 12:50:00,20.37,20.39,20.34,20.35,32900.0,20.0992,20.1189,20.0696,20.0795,32900.0
2018-05-07 13:00:00,20.36,20.38,20.31,20.32,41084.0,20.0893,20.1091,20.04,20.0499,41084.0
2018-05-07 13:10:00,20.31,20.34,20.31,20.33,65852.0,20.04,20.0696,20.04,20.0597,65852.0
2018-05-07 13:20:00,20.32,20.37,20.32,20.36,83800.0,20.0499,20.0992,20.0499,20.0893,83800.0
2018-05-07 13:30:00,20.36,20.39,20.35,20.38,61180.0,20.0893,20.1189,20.0795,20.1091,61180.0
2018-05-07 13:40:00,20.39,20.41,20.39,20.39,49176.0,20.1189,20.1387,20.1189,20.1189,49176.0
2018-05-07 13:50:00,20.39,20.43,20.38,20.41,77960.0,20.1189,20.1584,20.1091,20.1387,77960.0
2018-05-07 14:00:00,20.41,20.46,20.41,20.42,71052.0,20.1387,20.188,20.1387,20.1485,71052.0
2018-05-07 14:10:00,20.42,20.45,20.41,20.45,70364.0,20.1485,20.1781,20.1387,20.1781,70364.0
2018-05-07 14:20:00,20.45,20.47,20.42,20.46,94836.0,20.1781,20.1979,20.1485,20.188,94836.0
2018-05-07 14:30:00,20.46,20.49,20.45,20.45,147808.0,20.188,20.2176,20.1781,20.1781,147808.0
2018-05-07 14:40:00,20.45,20.46,20.39,20.4,104728.0,20.1781,20.188,20.1189,20.1288,104728.0
2018-05-07 14:50:00,20.4,20.4,20.32,20.36,160648.0,20.1288,20.1288,20.0499,20.0893,160648.0
2018-05-07 15:00:00,20.35,20.41,20.35,20.39,93448.0,20.0795,20.1387,20.0795,20.1189,93448.0
2018-05-07 15:10:00,20.39,20.39,20.24,20.27,347316.0,20.1189,20.1189,19.9709,20.0005,347316.0
2018-05-07 15:20:00,20.26,20.29,20.19,20.28,173192.0,19.9907,20.0203,19.9216,20.0104,173192.0
2018-05-07 15:30:00,20.28,20.35,20.26,20.33,77028.0,20.0104,20.0795,19.9907,20.0597,77028.0
2018-05-07 15:40:00,20.33,20.34,20.28,20.34,107640.0,20.0597,20.0696,20.0104,20.0696,107640.0
2018-05-07 15:50:00,20.34,20.35,20.27,20.34,413940.0,20.0696,20.0795,20.0005,20.0696,413940.0
2018-05-08 09:30:00,20.27,20.33,20.18,20.23,456048.0,20.0005,20.0597,19.9117,19.9611,456048.0
2018-05-08 09:40:00,20.21,20.25,20.16,20.16,364204.0,19.9413,19.9808,19.892,19.892,364204.0
2018-05-08 09:50:00,20.16,20.2,20.09,20.16,280756.0,19.892,19.9315,19.8229,19.892,280756.0
2018-05-08 10:00:00,20.17,20.23,20.15,20.23,162184.0,19.9019,19.9611,19.8821,19.9611,162184.0
2018-05-08 10:10:00,20.19,20.24,20.17,20.21,53404.0,19.9216,19.9709,19.9019,19.9413,53404.0
2018-05-08 10:20:00,20.2,20.21,20.14,20.18,153008.0,19.9315,19.9413,19.8723,19.9117,153008.0
2018-05-08 10:30:00,20.18,20.3,20.18,20.28,112260.0,19.9117,20.0301,19.9117,20.0104,112260.0
2018-05-08 10:40:00,20.28,20.3,20.25,20.28,30540.0,20.0104,20.0301,19.9808,20.0104,30540.0
2018-05-08 10:50:00,20.29,20.29,20.21,20.22,95960.0,20.0203,20.0203,19.9413,19.9512,95960.0
2018-05-08 11:00:00,20.2,20.21,20.17,20.17,303420.0,19.9315,19.9413,19.9019,19.9019,303420.0
2018-05-08 11:10:00,20.16,20.4,20.16,20.35,286600.0,19.892,20.1288,19.892,20.0795,286600.0
2018-05-08 11:20:00,20.32,20.37,20.26,20.28,149696.0,20.0499,20.0992,19.9907,20.0104,149696.0
2018-05-08 11:30:00,20.27,20.29,20.19,20.2,149220.0,20.0005,20.0203,19.9216,19.9315,149220.0
2018-05-08 11:40:00,20.21,20.28,20.2,20.25,168268.0,19.9413,20.0104,19.9315,19.9808,168268.0
2018-05-08 11:50:00,20.25,20.28,20.21,20.24,87920.0,19.9808,20.0104,19.9413,19.9709,87920.0
2018-05-08 12:00:00,20.23,20.23,20.17,20.22,69124.0,19.9611,19.9611,19.9019,19.9512,69124.0
2018-05-08 12:10:00,20.23,20.24,20.19,20.2,118740.0,19.9611,19.9709,19.9216,19.9315,118740.0
2018-05-08 12:20:00,20.22,20.24,20.18,20.21,21200.0,19.9512,19.9709,19.9117,19.9413,21200.0
2018-05-08 12:30:00,20.21,20.23,20.19,20.22,58076.0,19.9413,19.9611,19.9216,19.9512,58076.0
2018-05-08 12:40:00,20.22,20.22,20.2,20.2,16000.0,19.9512,19.9512,19.9315,19.9315,16000.0
2018-05-08 12:50:00,20.19,20.19,20.08,20.14,185968.0,19.9216,19.9216,19.8131,19.8723,185968.0
2018-05-08 13:00:00,20.12,20.2,20.12,20.17,98204.0,19.8525,19.9315,19.8525,19.9019,98204.0
2018-05-08 13:10:00,20.17,20.19,20.15,20.16,55052.0,19.9019,19.9216,19.8821,19.892,55052.0
2018-05-08 13:20:00,20.16,20.23,20.16,20.23,90632.0,19.892,19.9611,19.892,19.9611,90632.0
2018-05-08 13:30:00,20.23,20.24,20.21,20.22,22888.0,19.9611,19.9709,19.9413,19.9512,22888.0
2018-05-08 13:40:00,20.22,20.26,20.22,20.26,26760.0,19.9512,19.9907,19.9512,19.9907,26760.0
2018-05-08 13:50:00,20.24,20.25,20.16,20.17,56392.0,19.9709,19.9808,19.892,19.9019,56392.0
2018-05-08 14:00:00,20.18,20.23,20.18,20.21,31268.0,19.9117,19.9611,19.9117,19.9413,31268.0
2018-05-08 14:10:00,20.18,20.22,20.15,20.2,48260.0,19.9117,19.9512,19.8821,19.9315,48260.0
2018-05-08 14:20:00,20.2,20.33,20.17,20.23,239300.0,19.9315,20.0597,19.9019,19.9611,239300.0
2018-05-08 14:30:00,20.22,20.24,20.12,20.13,144288.0,19.9512,19.9709,19.8525,19.8624,144288.0
2018-05-08 14:40:00,20.11,20.13,20.02,20.12,229476.0,19.8427,19.8624,19.7539,19.8525,229476.0
2018-05-08 14:50:00,20.11,20.19,20.11,20.15,132764.0,19.8427,19.9216,19.8427,19.8821,132764.0
2018-05-08 15:00:00,20.13,20.21,20.09,20.2,170396.0,19.8624,19.9413,19.8229,19.9315,170396.0
2018-05-08 15:10:00,20.19,20.24,20.18,20.21,163372.0,19.9216,19.9709,19.9117,19.9413,163372.0
2018-05-08 15:20:00,20.23,20.25,20.21,20.24,56448.0,19.9611,19.9808,19.9413,19.9709,56448.0
2018-05-08 15:30:00,20.23,20.27,20.23,20.26,46760.0,19.9611,20.0005,19.9611,19.9907,46760.0
2018-05-08 15:40:00,20.27,20.29,20.21,20.22,82644.0,20.0005,20.0203,19.9413,19.9512,82644.0
2018-05-08 15:50:00,20.22,20.3,20.21,20.3,259396.0,19.9512,20.0301,19.9413,20.0301,259396.0
2018-05-09 09:30:00,20.4,20.45,20.32,20.34,223312.0,20.1288,20.1781,20.0499,20.0696,223312.0
2018-05-09 09:40:00,20.35,20.46,20.34,20.43,234604.0,20.0795,20.188,20.0696,20.1584,234604.0
2018-05-09 09:50:00,20.44,20.45,20.33,20.34,291716.0,20.1683,20.1781,20.0597,20.0696,291716.0
2018-05-09 10:00:00,20.33,20.39,20.3,20.39,104736.0,20.0597,20.1189,20.0301,20.1189,104736.0
2018-05-09 10:10:00,20.4,20.43,20.39,20.42,80820.0,20.1288,20.1584,20.1189,20.1485,80820.0
2018-05-09 10:20:00,20.42,20.43,20.36,20.37,173896.0,20.1485,20.1584,20.0893,20.0992,173896.0
2018-05-09 10:30:00,20.37,20.4,20.33,20.4,114632.0,20.0992,20.1288,20.0597,20.1288,114632.0
2018-05-09 10:40:00,20.39,20.42,20.38,20.39,104448.0,20.1189,20.1485,20.1091,20.1189,104448.0
2018-05-09 10:50:00,20.4,20.4,20.25,20.27,204108.0,20.1288,20.1288,19.9808,20.0005,204108.0
2018-05-09 11:00:00,20.28,20.33,20.25,20.33,121720.0,20.0104,20.0597,19.9808,20.0597,121720.0
2018-05-09 11:10:00,20.33,20.35,20.31,20.35,88480.0,20.0597,20.0795,20.04,20.0795,88480.0
2018-05-09 11:20:00,20.35,20.38,20.35,20.35,52528.0,20.0795,20.1091,20.0795,20.0795,52528.0
2018-05-09 11:30:00,20.35,20.38,20.35,20.37,23196.0,20.0795,20.1091,20.0795,20.0992,23196.0
2018-05-09 11:40:00,20.37,20.4,20.36,20.4,86496.0,20.0992,20.1288,20.0893,20.1288,86496.0
2018-05-09 11:50:00,20.39,20.4,20.37,20.4,44656.0,20.1189,20.1288,20.0992,20.1288,44656.0
2018-05-09 12:00:00,20.43,20.44,20.42,20.42,72916.0,20.1584,20.1683,20.1485,20.1485,72916.0
2018-05-09 12:10:00,20.41,20.44,20.41,20.42,16052.0,20.1387,20.1683,20.1387,20.1485,16052.0
2018-05-09 12:20:00,20.43,20.55,20.42,20.54,141140.0,20.1584,20.2768,20.1485,20.2669,141140.0
2018-05-09 12:30:00,20.54,20.58,20.53,20.54,157092.0,20.2669,20.3064,20.2571,20.2669,157092.0
2018-05-09 12:40:00,20.52,20.63,20.52,20.63,270624.0,20.2472,20.3558,20.2472,20.3558,270624.0
2018-05-09 12:50:00,20.63,20.63,20.61,20.61,115508.0,20.3558,20.3558,20.336,20.336,115508.0
2018-05-09 13:00:00,20.61,20.65,20.61,20.64,41940.0,20.336,20.3755,20.336,20.3656,41940.0
2018-05-09 13:10:00,20.64,20.64,20.59,20.61,183180.0,20.3656,20.3656,20.3163,20.336,183180.0
2018-05-09 13:20:00,20.61,20.68,20.61,20.68,110940.0,20.336,20.4051,20.336,20.4051,110940.0
2018-05-09 13:30:00,20.68,20.71,20.67,20.7,92372.0,20.4051,20.4347,20.3952,20.4248,92372.0
2018-05-09 13:40:00,20.7,20.74,20.69,20.74,166464.0,20.4248,20.4643,20.415,20.4643,166464.0
2018-05-09 13:50:00,20.74,20.76,20.72,20.74,359228.0,20.4643,20.484,20.4446,20.4643,359228.0
2018-05-09 14:00:00,20.74,20.75,20.71,20.75,107332.0,20.4643,20.4742,20.4347,20.4742,107332.0
2018-05-09 14:10:00,20.75,20.78,20.74,20.74,106556.0,20.4742,20.5038,20.4643,20.4643,106556.0
2018-05-09 14:20:00,20.74,20.74,20.69,20.71,199316.0,20.4643,20.4643,20.415,20.4347,199316.0
2018-05-09 14:30:00,20.72,20.76,20.72,20.72,122084.0,20.4446,20.484,20.4446,20.4446,122084.0
2018-05-09 14:40:00,20.75,20.77,20.73,20.77,61868.0,20.4742,20.4939,20.4544,20.4939,61868.0
2018-05-09 14:50:00,20.77,20.79,20.73,20.77,78292.0,20.4939,20.5136,20.4544,20.4939,78292.0
2018-05-09 15:00:00,20.75,20.79,20.74,20.78,76228.0,20.4742,20.5136,20.4643,20.5038,76228.0
2018-05-09 15:10:00,20.77,20.77,20.72,20.74,75828.0,20.4939,20.4939,20.4446,20.4643,75828.0
2018-05-09 15:20:00,20.74,20.75,20.72,20.73,22440.0,20.4643,20.4742,20.4446,20.4544,22440.0
2018-05-09 15:30:00,20.74,20.75,20.71,20.71,44944.0,20.4643,20.4742,20.4347,20.4347,44944.0
2018-05-09 15:40:00,20.71,20.73,20.69,20.72,93768.0,20.4347,20.4544,20.415,20.4446,93768.0
2018-05-09 15:50:00,20.72,20.76,20.72,20.76,532552.0,20.4446,20.484,20.4446,20.484,532552.0
2018-05-10 09:30:00,20.89,20.94,20.86,20.92,492704.0,20.6123,20.6616,20.5827,20.6419,492704.0
2018-05-10 09:40:00,20.93,20.98,20.9,20.9,239680.0,20.6518,20.7011,20.6222,20.6222,239680.0
2018-05-10 09:50:00,20.9,20.99,20.9,20.94,402924.0,20.6222,20.711,20.6222,20.6616,402924.0
2018-05-10 10:00:00,20.94,20.96,20.89,20.94,190108.0,20.6616,20.6814,20.6123,20.6616,190108.0
2018-05-10 10:10:00,20.95,20.97,20.92,20.95,255932.0,20.6715,20.6912,20.6419,20.6715,255932.0
2018-05-10 10:20:00,20.94,21.0,20.92,21.0,190960.0,20.6616,20.7208,20.6419,20.7208,190960.0
2018-05-10 10:30:00,20.99,21.01,20.98,21.0,120492.0,20.711,20.7307,20.7011,20.7208,120492.0
2018-05-10 10:40:00,21.0,21.04,21.0,21.04,183348.0,20.7208,20.7603,20.7208,20.7603,183348.0
2018-05-10 10:50:00,21.04,21.05,21.01,21.02,121676.0,20.7603,20.7702,20.7307,20.7406,121676.0
2018-05-10 11:00:00,21.03,21.06,21.02,21.04,126808.0,20.7504,20.78,20.7406,20.7603,126808.0
2018-05-10 11:10:00,21.03,21.09,21.03,21.07,136248.0,20.7504,20.8096,20.7504,20.7899,136248.0
2018-05-10 11:20:00,21.07,21.09,21.07,21.08,99180.0,20.7899,20.8096,20.7899,20.7998,99180.0
2018-05-10 11:30:00,21.07,21.08,21.05,21.07,111684.0,20.7899,20.7998,20.7702,20.7899,111684.0
2018-05-10 11:40:00,21.07,21.09,21.07,21.08,89960.0,20.7899,20.8096,20.7899,20.7998,89960.0
2018-05-10 11:50:00,21.08,21.08,21.05,21.07,104840.0,20.7998,20.7998,20.7702,20.7899,104840.0
2018-05-10 12:00:00,21.07,21.12,21.06,21.12,304692.0,20.7899,20.8392,20.78,20.8392,304692.0
2018-05-10 12:10:00,21.12,21.15,21.1,21.1,173512.0,20.8392,20.8688,20.8195,20.8195,173512.0
2018-05-10 12:20:00,21.09,21.14,21.08,21.13,247304.0,20.8096,20.859,20.7998,20.8491,247304.0
2018-05-10 12:30:00,21.12,21.15,21.11,21.15,119792.0,20.8392,20.8688,20.8294,20.8688,119792.0
2018-05-10 12:40:00,21.14,21.15,21.12,21.13,87060.0,20.859,20.8688,20.8392,20.8491,87060.0
2018-05-10 12:50:00,21.13,21.14,21.11,21.14,69592.0,20.8491,20.859,20.8294,20.859,69592.0
2018-05-10 13:00:00,21.16,21.19,21.16,21.18,86568.0,20.8787,20.9083,20.8787,20.8984,86568.0
2018-05-10 13:10:00,21.19,21.21,21.17,21.19,106332.0,20.9083,20.928,20.8886,20.9083,106332.0
2018-05-10 13:20:00,21.19,21.21,21.15,21.16,173300.0,20.9083,20.928,20.8688,20.8787,173300.0
2018-05-10 13:30:00,21.15,21.17,21.14,21.15,263272.0,20.8688,20.8886,20.859,20.8688,263272.0
2018-05-10 13:40:00,21.14,21.14,21.07,21.08,148896.0,20.859,20.859,20.7899,20.7998,148896.0
2018-05-10 13:50:00,21.08,21.1,21.05,21.08,162388.0,20.7998,20.8195,20.7702,20.7998,162388.0
2018-05-10 14:00:00,21.09,21.11,21.04,21.11,329348.0,20.8096,20.8294,20.7603,20.8294,329348.0
2018-05-10 14:10:00,21.11,21.13,21.1,21.1,159520.0,20.8294,20.8491,20.8195,20.8195,159520.0
2018-05-10 14:20:00,21.11,21.13,21.08,21.13,82952.0,20.8294,20.8491,20.7998,20.8491,82952.0
2018-05-10 14:30:00,21.13,21.14,21.03,21.04,140308.0,20.8491,20.859,20.7504,20.7603,140308.0
2018-05-10 14:40:00,21.04,21.11,21.01,21.11,152588.0,20.7603,20.8294,20.7307,20.8294,152588.0
2018-05-10 14:50:00,21.1,21.13,21.09,21.12,96864.0,20.8195,20.8491,20.8096,20.8392,96864.0
2018-05-10 15:00:00,21.12,21.14,21.07,21.1,144744.0,20.8392,20.859,20.7899,20.8195,144744.0
2018-05-10 15:10:00,21.09,21.15,21.07,21.1,199508.0,20.8096,20.8688,20.7899,20.8195,199508.0
2018-05-10 15:20:00,21.1,21.13,21.1,21.13,52432.0,20.8195,20.8491,20.8195,20.8491,52432.0
2018-05-10 15:30:00,21.14,21.14,21.11,21.12,58756.0,20.859,20.859,20.8294,20.8392,58756.0
2018-05-10 15:40:00,21.11,21.17,21.11,21.16,91084.0,20.8294,20.8886,20.8294,20.8787,91084.0
2018-05-10 15:50:00,21.16,21.21,21.14,21.18,276844.0,20.8787,20.928,20.859,20.8984,276844.0
2018-05-11 09:30:00,21.1,21.16,21.08,21.1,438680.0,20.8195,20.8787,20.7998,20.8195,438680.0
2018-05-11 09:40:00,21.11,21.11,21.04,21.04,207644.0,20.8294,20.8294,20.7603,20.7603,207644.0
2018-05-11 09:50:00,21.03,21.16,21.02,21.14,273716.0,20.7504,20.8787,20.7406,20.859,273716.0
2018-05-11 10:00:00,21.14,21.18,21.12,21.16,301188.0,20.859,20.8984,20.8392,20.8787,301188.0
2018-05-11 10:10:00,21.16,21.2,21.15,21.16,145136.0,20.8787,20.9182,20.8688,20.8787,145136.0
2018-05-11 10:20:00,21.17,21.2,21.16,21.16,110912.0,20.8886,20.9182,20.8787,20.8787,110912.0
2018-05-11 10:30:00,21.16,21.19,21.11,21.15,169172.0,20.8787,20.9083,20.8294,20.8688,169172.0
2018-05-11 10:40:00,21.16,21.2,21.15,21.18,72256.0,20.8787,20.9182,20.8688,20.8984,72256.0
2018-05-11 10:50:00,21.19,21.24,21.18,21.24,113800.0,20.9083,20.9576,20.8984,20.9576,113800.0
2018-05-11 11:00:00,21.23,21.24,21.18,21.18,81872.0,20.9478,20.9576,20.8984,20.8984,81872.0
2018-05-11 11:10:00,21.18,21.19,21.14,21.14,70960.0,20.8984,20.9083,20.859,20.859,70960.0
2018-05-11 11:20:00,21.14,21.18,21.13,21.14,123300.0,20.859,20.8984,20.8491,20.859,123300.0
2018-05-11 11:30:00,21.15,21.15,21.1,21.11,108060.0,20.8688,20.8688,20.8195,20.8294,108060.0
2018-05-11 11:40:00,21.13,21.14,21.1,21.1,61076.0,20.8491,20.859,20.8195,20.8195,61076.0
2018-05-11 11:50:00,21.11,21.17,21.11,21.16,66124.0,20.8294,20.8886,20.8294,20.8787,66124.0
2018-05-11 12:00:00,21.17,21.18,21.15,21.15,47800.0,20.8886,20.8984,20.8688,20.8688,47800.0
2018-05-11 12:10:00,21.13,21.14,21.05,21.09,127228.0,20.8491,20.859,20.7702,20.8096,127228.0
2018-05-11 12:20:00,21.09,21.09,20.99,21.02,238708.0,20.8096,20.8096,20.711,20.7406,238708.0
2018-05-11 12:30:00,21.01,21.06,21.0,21.05,128300.0,20.7307,20.78,20.7208,20.7702,128300.0
2018-05-11 12:40:00,21.05,21.06,21.01,21.05,206156.0,20.7702,20.78,20.7307,20.7702,206156.0
2018-05-11 12:50:00,21.05,21.07,21.04,21.06,49900.0,20.7702,20.7899,20.7603,20.78,49900.0
2018-05-11 13:00:00,21.06,21.08,21.04,21.08,60800.0,20.78,20.7998,20.7603,20.7998,60800.0
2018-05-11 13:10:00,21.08,21.09,21.05,21.06,83336.0,20.7998,20.8096,20.7702,20.78,83336.0
2018-05-11 13:20:00,21.06,21.08,21.06,21.08,303768.0,20.78,20.7998,20.78,20.7998,303768.0
2018-05-11 13:30:00,21.07,21.07,21.04,21.05,50020.0,20.7899,20.7899,20.7603,20.7702,50020.0
2018-05-11 13:40:00,21.04,21.05,21.02,21.04,69492.0,20.7603,20.7702,20.7406,20.7603,69492.0
2018-05-11 13:50:00,21.04,21.07,21.03,21.05,29200.0,20.7603,20.7899,20.7504,20.7702,29200.0
2018-05-11 14:00:00,21.05,21.05,21.0,21.01,67140.0,20.7702,20.7702,20.7208,20.7307,67140.0
2018-05-11 14:10:00,20.99,21.03,20.96,21.03,159316.0,20.711,20.7504,20.6814,20.7504,159316.0
2018-05-11 14:20:00,21.02,21.07,21.02,21.06,231260.0,20.7406,20.7899,20.7406,20.78,231260.0
2018-05-11 14:30:00,21.05,21.05,21.02,21.05,271572.0,20.7702,20.7702,20.7406,20.7702,271572.0
2018-05-11 14:40:00,21.06,21.06,21.0,21.04,137536.0,20.78,20.78,20.7208,20.7603,137536.0
2018-05-11 14:50:00,21.04,21.05,21.0,21.04,53212.0,20.7603,20.7702,20.7208,20.7603,53212.0
2018-05-11 15:00:00,21.04,21.1,21.03,21.09,54916.0,20.7603,20.8195,20.7504,20.8096,54916.0
2018-05-11 15:10:00,21.09,21.09,21.05,21.08,81428.0,20.8096,20.8096,20.7702,20.7998,81428.0
2018-05-11 15:20:00,21.06,21.09,21.06,21.08,81276.0,20.78,20.8096,20.78,20.7998,81276.0
2018-05-11 15:30:00,21.07,21.15,21.07,21.15,145224.0,20.7899,20.8688,20.7899,20.8688,145224.0
2018-05-11 15:40:00,21.15,21.15,21.09,21.1,153572.0,20.8688,20.8688,20.8096,20.8195,153572.0
2018-05-11 15:50:00,21.1,21.14,21.08,21.14,307480.0,20.8195,20.859,20.7998,20.859,307480.0
2018-05-14 09:30:00,21.24,21.32,21.24,21.3,397160.0,20.9576,21.0366,20.9576,21.0168,397160.0
2018-05-14 09:40:00,21.29,21.39,21.29,21.37,364412.0,21.007,21.1056,21.007,21.0859,364412.0
2018-05-14 09:50:00,21.38,21.39,21.34,21.34,277232.0,21.0958,21.1056,21.0563,21.0563,277232.0
2018-05-14 10:00:00,21.34,21.37,21.31,21.36,154420.0,21.0563,21.0859,21.0267,21.076,154420.0
2018-05-14 10:10:00,21.36,21.43,21.35,21.39,171788.0,21.076,21.1451,21.0662,21.1056,171788.0
2018-05-14 10:20:00,21.4,21.44,21.4,21.44,94756.0,21.1155,21.155,21.1155,21.155,94756.0
2018-05-14 10:30:00,21.44,21.47,21.43,21.44,184092.0,21.155,21.1846,21.1451,21.155,184092.0
2018-05-14 10:40:00,21.45,21.48,21.42,21.43,129360.0,21.1648,21.1945,21.1352,21.1451,129360.0
2018-05-14 10:50:00,21.43,21.43,21.4,21.4,131292.0,21.1451,21.1451,21.1155,21.1155,131292.0
2018-05-14 11:00:00,21.38,21.43,21.38,21.41,120332.0,21.0958,21.1451,21.0958,21.1254,120332.0
2018-05-14 11:10:00,21.41,21.44,21.4,21.44,80136.0,21.1254,21.155,21.1155,21.155,80136.0
2018-05-14 11:20:00,21.44,21.46,21.36,21.36,141228.0,21.155,21.1747,21.076,21.076,141228.0
2018-05-14 11:30:00,21.37,21.4,21.36,21.37,44072.0,21.0859,21.1155,21.076,21.0859,44072.0
2018-05-14 11:40:00,21.36,21.36,21.31,21.34,143248.0,21.076,21.076,21.0267,21.0563,143248.0
2018-05-14 11:50:00,21.33,21.36,21.33,21.35,55376.0,21.0464,21.076,21.0464,21.0662,55376.0
2018-05-14 12:00:00,21.34,21.39,21.3,21.36,445548.0,21.0563,21.1056,21.0168,21.076,445548.0
2018-05-14 12:10:00,21.36,21.39,21.36,21.36,99416.0,21.076,21.1056,21.076,21.076,99416.0
2018-05-14 12:20:00,21.37,21.39,21.37,21.37,16800.0,21.0859,21.1056,21.0859,21.0859,16800.0
2018-05-14 12:30:00,21.37,21.4,21.37,21.39,48048.0,21.0859,21.1155,21.0859,21.1056,48048.0
2018-05-14 12:40:00,21.4,21.4,21.34,21.34,26864.0,21.1155,21.1155,21.0563,21.0563,26864.0
2018-05-14 12:50:00,21.34,21.35,21.28,21.28,49380.0,21.0563,21.0662,20.9971,20.9971,49380.0
2018-05-14 13:00:00,21.28,21.28,21.24,21.27,140492.0,20.9971,20.9971,20.9576,20.9872,140492.0
2018-05-14 13:10:00,21.27,21.27,21.2,21.2,299912.0,20.9872,20.9872,20.9182,20.9182,299912.0
2018-05-14 13:20:00,21.21,21.24,21.18,21.24,121144.0,20.928,20.9576,20.8984,20.9576,121144.0
2018-05-14 13:30:00,21.21,21.27,21.18,21.27,140652.0,20.928,20.9872,20.8984,20.9872,140652.0
2018-05-14 13:40:00,21.26,21.28,21.25,21.25,17404.0,20.9774,20.9971,20.9675,20.9675,17404.0
2018-05-14 13:50:00,21.26,21.27,21.25,21.26,38768.0,20.9774,20.9872,20.9675,20.9774,38768.0
2018-05-14 14:00:00,21.26,21.26,21.17,21.18,39876.0,20.9774,20.9774,20.8886,20.8984,39876.0
2018-05-14 14:10:00,21.2,21.2,21.14,21.17,172424.0,20.9182,20.9182,20.859,20.8886,172424.0
2018-05-14 14:20:00,21.17,21.22,21.16,21.22,81868.0,20.8886,20.9379,20.8787,20.9379,81868.0
2018-05-14 14:30:00,21.21,21.25,21.21,21.25,135204.0,20.928,20.9675,20.928,20.9675,135204.0
2018-05-14 14:40:00,21.25,21.25,21.21,21.21,117020.0,20.9675,20.9675,20.928,20.928,117020.0
2018-05-14 14:50:00,21.21,21.27,21.2,21.26,137440.0,20.928,20.9872,20.9182,20.9774,137440.0
2018-05-14 15:00:00,21.27,21.27,21.23,21.23,69196.0,20.9872,20.9872,20.9478,20.9478,69196.0
2018-05-14 15:10:00,21.25,21.27,21.22,21.24,79280.0,20.9675,20.9872,20.9379,20.9576,79280.0
2018-05-14 15:20:00,21.23,21.27,21.23,21.24,37600.0,20.9478,20.9872,20.9478,20.9576,37600.0
2018-05-14 15:30:00,21.24,21.25,21.21,21.21,158828.0,20.9576,20.9675,20.928,20.928,158828.0
2018-05-14 15:40:00,21.21,21.22,21.16,21.16,127224.0,20.928,20.9379,20.8787,20.8787,127224.0
2018-05-14 15:50:00,21.16,21.21,21.15,21.2,287532.0,20.8787,20.928,20.8688,20.9182,287532.0
2018-05-15 09:30:00,20.87,20.89,20.71,20.72,1081884.0,20.5926,20.6123,20.4347,20.4446,1081884.0
2018-05-15 09:40:00,20.72,20.74,20.63,20.67,680036.0,20.4446,20.4643,20.3558,20.3952,680036.0
2018-05-15 09:50:00,20.66,20.69,20.55,20.57,540520.0,20.3854,20.415,20.2768,20.2965,540520.0
2018-05-15 10:00:00,20.55,20.66,20.55,20.63,416812.0,20.2768,20.3854,20.2768,20.3558,416812.0
2018-05-15 10:10:00,20.64,20.7,20.64,20.7,265612.0,20.3656,20.4248,20.3656,20.4248,265612.0
2018-05-15 10:20:00,20.69,20.75,20.68,20.72,389324.0,20.415,20.4742,20.4051,20.4446,389324.0
2018-05-15 10:30:00,20.72,20.84,20.7,20.83,293492.0,20.4446,20.563,20.4248,20.5531,293492.0
2018-05-15 10:40:00,20.82,20.82,20.71,20.73,347648.0,20.5432,20.5432,20.4347,20.4544,347648.0
2018-05-15 10:50:00,20.75,20.75,20.65,20.68,161888.0,20.4742,20.4742,20.3755,20.4051,161888.0
2018-05-15 11:00:00,20.66,20.74,20.64,20.66,244152.0,20.3854,20.4643,20.3656,20.3854,244152.0
2018-05-15 11:10:00,20.65,20.68,20.59,20.68,154724.0,20.3755,20.4051,20.3163,20.4051,154724.0
2018-05-15 11:20:00,20.68,20.69,20.63,20.63,99180.0,20.4051,20.415,20.3558,20.3558,99180.0
2018-05-15 11:30:00,20.65,20.68,20.65,20.66,74816.0,20.3755,20.4051,20.3755,20.3854,74816.0
2018-05-15 11:40:00,20.68,20.71,20.63,20.71,52408.0,20.4051,20.4347,20.3558,20.4347,52408.0
2018-05-15 11:50:00,20.71,20.73,20.62,20.63,129384.0,20.4347,20.4544,20.3459,20.3558,129384.0
2018-05-15 12:00:00,20.64,20.65,20.57,20.62,131984.0,20.3656,20.3755,20.2965,20.3459,131984.0
2018-05-15 12:10:00,20.6,20.64,20.58,20.6,117356.0,20.3261,20.3656,20.3064,20.3261,117356.0
2018-05-15 12:20:00,20.63,20.64,20.59,20.63,118880.0,20.3558,20.3656,20.3163,20.3558,118880.0
2018-05-15 12:30:00,20.63,20.68,20.63,20.68,137276.0,20.3558,20.4051,20.3558,20.4051,137276.0
2018-05-15 12:40:00,20.67,20.74,20.65,20.71,174264.0,20.3952,20.4643,20.3755,20.4347,174264.0
2018-05-15 12:50:00,20.7,20.75,20.68,20.68,129780.0,20.4248,20.4742,20.4051,20.4051,129780.0
2018-05-15 13:00:00,20.68,20.71,20.63,20.64,214732.0,20.4051,20.4347,20.3558,20.3656,214732.0
2018-05-15 13:10:00,20.66,20.67,20.63,20.66,68776.0,20.3854,20.3952,20.3558,20.3854,68776.0
2018-05-15 13:20:00,20.67,20.7,20.64,20.65,114356.0,20.3952,20.4248,20.3656,20.3755,114356.0
2018-05-15 13:30:00,20.65,20.67,20.62,20.63,139008.0,20.3755,20.3952,20.3459,20.3558,139008.0
2018-05-15 13:40:00,20.62,20.67,20.61,20.67,160508.0,20.3459,20.3952,20.336,20.3952,160508.0
2018-05-15 13:50:00,20.67,20.67,20.53,20.53,334076.0,20.3952,20.3952,20.2571,20.2571,334076.0
2018-05-15 14:00:00,20.54,20.57,20.52,20.57,123292.0,20.2669,20.2965,20.2472,20.2965,123292.0
2018-05-15 14:10:00,20.58,20.61,20.57,20.6,137764.0,20.3064,20.336,20.2965,20.3261,137764.0
2018-05-15 14:20:00,20.59,20.64,20.53,20.62,273652.0,20.3163,20.3656,20.2571,20.3459,273652.0
2018-05-15 14:30:00,20.62,20.73,20.61,20.66,284476.0,20.3459,20.4544,20.336,20.3854,284476.0
2018-05-15 14:40:00,20.67,20.69,20.62,20.63,166192.0,20.3952,20.415,20.3459,20.3558,166192.0
2018-05-15 14:50:00,20.64,20.68,20.62,20.64,54800.0,20.3656,20.4051,20.3459,20.3656,54800.0
2018-05-15 15:00:00,20.66,20.67,20.61,20.64,64788.0,20.3854,20.3952,20.336,20.3656,64788.0
2018-05-15 15:10:00,20.63,20.64,20.61,20.61,34812.0,20.3558,20.3656,20.336,20.336,34812.0
2018-05-15 15:20:00,20.62,20.63,20.56,20.6,152152.0,20.3459,20.3558,20.2867,20.3261,152152.0
2018-05-15 15:30:00,20.59,20.66,20.59,20.65,119148.0,20.3163,20.3854,20.3163,20.3755,119148.0
2018-05-15 15:40:00,20.64,20.66,20.61,20.64,66700.0,20.3656,20.3854,20.336,20.3656,66700.0
2018-05-15 15:50:00,20.66,20.76,20.66,20.74,505676.0,20.3854,20.484,20.3854,20.4643,505676.0
2018-05-16 09:30:00,20.8,20.86,20.78,20.85,415636.0,20.5235,20.5827,20.5038,20.5728,415636.0
2018-05-16 09:40:00,20.85,20.87,20.77,20.87,162324.0,20.5728,20.5926,20.4939,20.5926,162324.0
2018-05-16 09:50:00,20.87,20.93,20.87,20.92,185208.0,20.5926,20.6518,20.5926,20.6419,185208.0
2018-05-16 10:00:00,20.93,20.94,20.88,20.89,202560.0,20.6518,20.6616,20.6024,20.6123,202560.0
2018-05-16 10:10:00,20.89,20.94,20.85,20.92,267416.0,20.6123,20.6616,20.5728,20.6419,267416.0
2018-05-16 10:20:00,20.93,20.95,20.88,20.92,256884.0,20.6518,20.6715,20.6024,20.6419,256884.0
2018-05-16 10:30:00,20.92,20.99,20.91,20.98,171756.0,20.6419,20.711,20.632,20.7011,171756.0
2018-05-16 10:40:00,20.97,21.01,20.96,20.99,191884.0,20.6912,20.7307,20.6814,20.711,191884.0
2018-05-16 10:50:00,20.99,21.0,20.9,20.93,145708.0,20.711,20.7208,20.6222,20.6518,145708.0
2018-05-16 11:00:00,20.93,20.93,20.88,20.9,139424.0,20.6518,20.6518,20.6024,20.6222,139424.0
2018-05-16 11:10:00,20.91,20.92,20.87,20.9,60008.0,20.632,20.6419,20.5926,20.6222,60008.0
2018-05-16 11:20:00,20.9,20.93,20.83,20.86,240636.0,20.6222,20.6518,20.5531,20.5827,240636.0
2018-05-16 11:30:00,20.85,20.89,20.85,20.88,91204.0,20.5728,20.6123,20.5728,20.6024,91204.0
2018-05-16 11:40:00,20.87,20.93,20.86,20.92,89808.0,20.5926,20.6518,20.5827,20.6419,89808.0
2018-05-16 11:50:00,20.92,20.96,20.91,20.95,214724.0,20.6419,20.6814,20.632,20.6715,214724.0
2018-05-16 12:00:00,20.97,21.04,20.97,21.02,150060.0,20.6912,20.7603,20.6912,20.7406,150060.0
2018-05-16 12:10:00,21.04,21.05,21.03,21.04,60768.0,20.7603,20.7702,20.7504,20.7603,60768.0
2018-05-16 12:20:00,21.02,21.04,21.01,21.04,51536.0,20.7406,20.7603,20.7307,20.7603,51536.0
2018-05-16 12:30:00,21.06,21.11,21.06,21.09,107540.0,20.78,20.8294,20.78,20.8096,107540.0
2018-05-16 12:40:00,21.09,21.09,21.05,21.06,66760.0,20.8096,20.8096,20.7702,20.78,66760.0
2018-05-16 12:50:00,21.07,21.08,21.04,21.06,34200.0,20.7899,20.7998,20.7603,20.78,34200.0
2018-05-16 13:00:00,21.07,21.07,21.04,21.04,11640.0,20.7899,20.7899,20.7603,20.7603,11640.0
2018-05-16 13:10:00,21.04,21.04,21.01,21.04,61724.0,20.7603,20.7603,20.7307,20.7603,61724.0
2018-05-16 13:20:00,21.02,21.05,21.02,21.02,49180.0,20.7406,20.7702,20.7406,20.7406,49180.0
2018-05-16 13:30:00,21.03,21.04,21.03,21.03,254188.0,20.7504,20.7603,20.7504,20.7504,254188.0
2018-05-16 13:40:00,21.04,21.05,21.0,21.01,103200.0,20.7603,20.7702,20.7208,20.7307,103200.0
2018-05-16 13:50:00,21.02,21.05,21.01,21.05,271164.0,20.7406,20.7702,20.7307,20.7702,271164.0
2018-05-16 14:00:00,21.05,21.08,21.04,21.04,46400.0,20.7702,20.7998,20.7603,20.7603,46400.0
2018-05-16 14:10:00,21.04,21.07,21.04,21.06,32344.0,20.7603,20.7899,20.7603,20.78,32344.0
2018-05-16 14:20:00,21.06,21.06,21.02,21.02,37640.0,20.78,20.78,20.7406,20.7406,37640.0
2018-05-16 14:30:00,21.04,21.06,21.03,21.06,32172.0,20.7603,20.78,20.7504,20.78,32172.0
2018-05-16 14:40:00,21.06,21.08,21.06,21.06,36896.0,20.78,20.7998,20.78,20.78,36896.0
2018-05-16 14:50:00,21.05,21.1,21.05,21.09,28240.0,20.7702,20.8195,20.7702,20.8096,28240.0
2018-05-16 15:00:00,21.09,21.09,21.02,21.05,54476.0,20.8096,20.8096,20.7406,20.7702,54476.0
2018-05-16 15:10:00,21.03,21.04,20.99,21.02,45808.0,20.7504,20.7603,20.711,20.7406,45808.0
2018-05-16 15:20:00,21.02,21.04,21.02,21.03,41008.0,20.7406,20.7603,20.7406,20.7504,41008.0
2018-05-16 15:30:00,21.03,21.03,20.97,21.0,152420.0,20.7504,20.7504,20.6912,20.7208,152420.0
2018-05-16 15:40:00,21.0,21.0,20.92,20.92,43140.0,20.7208,20.7208,20.6419,20.6419,43140.0
2018-05-16 15:50:00,20.93,21.02,20.92,21.02,199032.0,20.6518,20.7406,20.6419,20.7406,199032.0
2018-05-17 09:30:00,20.87,20.93,20.84,20.89,224436.0,20.5926,20.6518,20.563,20.6123,224436.0
2018-05-17 09:40:00,20.9,20.91,20.84,20.91,265084.0,20.6222,20.632,20.563,20.632,265084.0
2018-05-17 09:50:00,20.91,20.94,20.87,20.88,131272.0,20.632,20.6616,20.5926,20.6024,131272.0
2018-05-17 10:00:00,20.88,21.0,20.88,20.98,167096.0,20.6024,20.7208,20.6024,20.7011,167096.0
2018-05-17 10:10:00,20.99,21.0,20.95,21.0,58124.0,20.711,20.7208,20.6715,20.7208,58124.0
2018-05-17 10:20:00,21.0,21.03,21.0,21.02,147000.0,20.7208,20.7504,20.7208,20.7406,147000.0
2018-05-17 10:30:00,21.0,21.12,21.0,21.11,232872.0,20.7208,20.8392,20.7208,20.8294,232872.0
2018-05-17 10:40:00,21.1,21.14,21.1,21.11,140720.0,20.8195,20.859,20.8195,20.8294,140720.0
2018-05-17 10:50:00,21.11,21.17,21.1,21.15,150552.0,20.8294,20.8886,20.8195,20.8688,150552.0
2018-05-17 11:00:00,21.15,21.15,21.1,21.11,126696.0,20.8688,20.8688,20.8195,20.8294,126696.0
2018-05-17 11:10:00,21.11,21.13,21.08,21.1,49496.0,20.8294,20.8491,20.7998,20.8195,49496.0
2018-05-17 11:20:00,21.1,21.11,21.07,21.08,46280.0,20.8195,20.8294,20.7899,20.7998,46280.0
2018-05-17 11:30:00,21.1,21.1,21.04,21.08,47416.0,20.8195,20.8195,20.7603,20.7998,47416.0
2018-05-17 11:40:00,21.07,21.08,21.04,21.04,118556.0,20.7899,20.7998,20.7603,20.7603,118556.0
2018-05-17 11:50:00,21.03,21.03,21.01,21.01,133200.0,20.7504,20.7504,20.7307,20.7307,133200.0
2018-05-17 12:00:00,21.01,21.02,20.99,21.0,118016.0,20.7307,20.7406,20.711,20.7208,118016.0
2018-05-17 12:10:00,21.01,21.05,21.0,21.04,83324.0,20.7307,20.7702,20.7208,20.7603,83324.0
2018-05-17 12:20:00,21.04,21.06,21.04,21.04,87064.0,20.7603,20.78,20.7603,20.7603,87064.0
2018-05-17 12:30:00,21.04,21.06,21.0,21.0,57812.0,20.7603,20.78,20.7208,20.7208,57812.0
2018-05-17 12:40:00,21.0,21.0,20.9,20.91,231816.0,20.7208,20.7208,20.6222,20.632,231816.0
2018-05-17 12:50:00,20.9,20.92,20.88,20.9,37504.0,20.6222,20.6419,20.6024,20.6222,37504.0
2018-05-17 13:00:00,20.9,20.93,20.9,20.92,56400.0,20.6222,20.6518,20.6222,20.6419,56400.0
2018-05-17 13:10:00,20.92,20.92,20.86,20.91,125800.0,20.6419,20.6419,20.5827,20.632,125800.0
2018-05-17 13:20:00,20.91,20.93,20.9,20.9,62120.0,20.632,20.6518,20.6222,20.6222,62120.0
2018-05-17 13:30:00,20.92,20.92,20.89,20.9,30864.0,20.6419,20.6419,20.6123,20.6222,30864.0
2018-05-17 13:40:00,20.9,20.9,20.81,20.83,227928.0,20.6222,20.6222,20.5334,20.5531,227928.0
2018-05-17 13:50:00,20.84,20.86,20.74,20.74,191620.0,20.563,20.5827,20.4643,20.4643,191620.0
2018-05-17 14:00:00,20.74,20.76,20.65,20.73,243852.0,20.4643,20.484,20.3755,20.4544,243852.0
2018-05-17 14:10:00,20.73,20.79,20.72,20.79,106840.0,20.4544,20.5136,20.4446,20.5136,106840.0
2018-05-17 14:20:00,20.81,20.82,20.77,20.8,84996.0,20.5334,20.5432,20.4939,20.5235,84996.0
2018-05-17 14:30:00,20.82,20.84,20.79,20.83,41328.0,20.5432,20.563,20.5136,20.5531,41328.0
2018-05-17 14:40:00,20.86,20.87,20.84,20.87,129764.0,20.5827,20.5926,20.563,20.5926,129764.0
2018-05-17 14:50:00,20.87,20.9,20.86,20.9,105060.0,20.5926,20.6222,20.5827,20.6222,105060.0
2018-05-17 15:00:00,20.89,20.92,20.89,20.92,75016.0,20.6123,20.6419,20.6123,20.6419,75016.0
2018-05-17 15:10:00,20.92,20.92,20.83,20.84,105776.0,20.6419,20.6419,20.5531,20.563,105776.0
2018-05-17 15:20:00,20.88,20.9,20.84,20.84,30680.0,20.6024,20.6222,20.563,20.563,30680.0
2018-05-17 15:30:00,20.84,20.85,20.83,20.83,59616.0,20.563,20.5728,20.5531,20.5531,59616.0
2018-05-17 15:40:00,20.83,20.89,20.81,20.89,123024.0,20.5531,20.6123,20.5334,20.6123,123024.0
2018-05-17 15:50:00,20.9,20.9,20.82,20.84,462220.0,20.6222,20.6222,20.5432,20.563,462220.0
2018-05-18 09:30:00,20.7,20.73,20.64,20.71,285292.0,20.4248,20.4544,20.3656,20.4347,285292.0
2018-05-18 09:40:00,20.71,20.76,20.7,20.75,177944.0,20.4347,20.484,20.4248,20.4742,177944.0
2018-05-18 09:50:00,20.74,20.74,20.65,20.68,85220.0,20.4643,20.4643,20.3755,20.4051,85220.0
2018-05-18 10:00:00,20.67,20.7,20.59,20.64,183108.0,20.3952,20.4248,20.3163,20.3656,183108.0
2018-05-18 10:10:00,20.63,20.68,20.63,20.68,63200.0,20.3558,20.4051,20.3558,20.4051,63200.0
2018-05-18 10:20:00,20.69,20.77,20.69,20.72,235940.0,20.415,20.4939,20.415,20.4446,235940.0
2018-05-18 10:30:00,20.71,20.72,20.57,20.62,161640.0,20.4347,20.4446,20.2965,20.3459,161640.0
2018-05-18 10:40:00,20.62,20.7,20.58,20.68,193452.0,20.3459,20.4248,20.3064,20.4051,193452.0
2018-05-18 10:50:00,20.68,20.7,20.65,20.65,46064.0,20.4051,20.4248,20.3755,20.3755,46064.0
2018-05-18 11:00:00,20.68,20.75,20.68,20.73,71380.0,20.4051,20.4742,20.4051,20.4544,71380.0
2018-05-18 11:10:00,20.74,20.77,20.7,20.76,259488.0,20.4643,20.4939,20.4248,20.484,259488.0
2018-05-18 11:20:00,20.77,20.8,20.74,20.75,188008.0,20.4939,20.5235,20.4643,20.4742,188008.0
2018-05-18 11:30:00,20.76,20.81,20.74,20.8,43892.0,20.484,20.5334,20.4643,20.5235,43892.0
2018-05-18 11:40:00,20.82,20.82,20.77,20.79,51084.0,20.5432,20.5432,20.4939,20.5136,51084.0
2018-05-18 11:50:00,20.77,20.81,20.77,20.79,136256.0,20.4939,20.5334,20.4939,20.5136,136256.0
2018-05-18 12:00:00,20.76,20.77,20.73,20.73,17536.0,20.484,20.4939,20.4544,20.4544,17536.0
2018-05-18 12:10:00,20.73,20.75,20.72,20.74,68356.0,20.4544,20.4742,20.4446,20.4643,68356.0
2018-05-18 12:20:00,20.74,20.75,20.71,20.71,68668.0,20.4643,20.4742,20.4347,20.4347,68668.0
2018-05-18 12:30:00,20.71,20.72,20.71,20.71,28600.0,20.4347,20.4446,20.4347,20.4347,28600.0
2018-05-18 12:40:00,20.72,20.75,20.72,20.75,31400.0,20.4446,20.4742,20.4446,20.4742,31400.0
2018-05-18 12:50:00,20.73,20.74,20.7,20.74,113200.0,20.4544,20.4643,20.4248,20.4643,113200.0
2018-05-18 13:00:00,20.72,20.73,20.72,20.72,67200.0,20.4446,20.4544,20.4446,20.4446,67200.0
2018-05-18 13:10:00,20.72,20.76,20.7,20.75,89644.0,20.4446,20.484,20.4248,20.4742,89644.0
2018-05-18 13:20:00,20.75,20.76,20.74,20.74,56284.0,20.4742,20.484,20.4643,20.4643,56284.0
2018-05-18 13:30:00,20.73,20.73,20.67,20.68,23740.0,20.4544,20.4544,20.3952,20.4051,23740.0
2018-05-18 13:40:00,20.69,20.69,20.66,20.66,14380.0,20.415,20.415,20.3854,20.3854,14380.0
2018-05-18 13:50:00,20.67,20.7,20.66,20.7,13396.0,20.3952,20.4248,20.3854,20.4248,13396.0
2018-05-18 14:00:00,20.68,20.69,20.66,20.68,11272.0,20.4051,20.415,20.3854,20.4051,11272.0
2018-05-18 14:10:00,20.68,20.7,20.66,20.7,6560.0,20.4051,20.4248,20.3854,20.4248,6560.0
2018-05-18 14:20:00,20.69,20.69,20.68,20.69,4000.0,20.415,20.415,20.4051,20.415,4000.0
2018-05-18 14:30:00,20.69,20.71,20.68,20.71,19940.0,20.415,20.4347,20.4051,20.4347,19940.0
2018-05-18 14:40:00,20.71,20.71,20.69,20.7,14728.0,20.4347,20.4347,20.415,20.4248,14728.0
2018-05-18 14:50:00,20.7,20.71,20.69,20.7,39376.0,20.4248,20.4347,20.415,20.4248,39376.0
2018-05-18 15:00:00,20.69,20.69,20.67,20.68,80192.0,20.415,20.415,20.3952,20.4051,80192.0
2018-05-18 15:10:00,20.67,20.68,20.66,20.66,81068.0,20.3952,20.4051,20.3854,20.3854,81068.0
2018-05-18 15:20:00,20.67,20.68,20.66,20.66,38204.0,20.3952,20.4051,20.3854,20.3854,38204.0
2018-05-18 15:30:00,20.67,20.69,20.65,20.68,89028.0,20.3952,20.415,20.3755,20.4051,89028.0
2018-05-18 15:40:00,20.68,20.69,20.66,20.68,66596.0,20.4051,20.415,20.3854,20.4051,66596.0
2018-05-18 15:50:00,20.68,20.68,20.62,20.63,259492.0,20.4051,20.4051,20.3459,20.3558,259492.0
2018-05-21 09:30:00,20.94,21.12,20.94,21.09,761364.0,20.6616,20.8392,20.6616,20.8096,761364.0
2018-05-21 09:40:00,21.1,21.13,21.08,21.1,253388.0,20.8195,20.8491,20.7998,20.8195,253388.0
2018-05-21 09:50:00,21.1,21.1,21.04,21.07,259048.0,20.8195,20.8195,20.7603,20.7899,259048.0
2018-05-21 10:00:00,21.07,21.1,21.0,21.04,276676.0,20.7899,20.8195,20.7208,20.7603,276676.0
2018-05-21 10:10:00,21.04,21.07,21.02,21.03,148048.0,20.7603,20.7899,20.7406,20.7504,148048.0
2018-05-21 10:20:00,21.01,21.02,20.99,21.02,90096.0,20.7307,20.7406,20.711,20.7406,90096.0
2018-05-21 10:30:00,21.03,21.07,21.03,21.04,63240.0,20.7504,20.7899,20.7504,20.7603,63240.0
2018-05-21 10:40:00,21.04,21.07,21.02,21.04,68824.0,20.7603,20.7899,20.7406,20.7603,68824.0
2018-05-21 10:50:00,21.04,21.04,21.01,21.03,71100.0,20.7603,20.7603,20.7307,20.7504,71100.0
2018-05-21 11:00:00,21.03,21.06,20.98,20.98,96664.0,20.7504,20.78,20.7011,20.7011,96664.0
2018-05-21 11:10:00,20.99,20.99,20.88,20.89,227440.0,20.711,20.711,20.6024,20.6123,227440.0
2018-05-21 11:20:00,20.88,20.89,20.74,20.77,168008.0,20.6024,20.6123,20.4643,20.4939,168008.0
2018-05-21 11:30:00,20.77,20.78,20.68,20.76,204868.0,20.4939,20.5038,20.4051,20.484,204868.0
2018-05-21 11:40:00,20.76,20.79,20.74,20.78,100632.0,20.484,20.5136,20.4643,20.5038,100632.0
2018-05-21 11:50:00,20.77,20.83,20.77,20.83,74572.0,20.4939,20.5531,20.4939,20.5531,74572.0
2018-05-21 12:00:00,20.83,20.84,20.8,20.82,89564.0,20.5531,20.563,20.5235,20.5432,89564.0
2018-05-21 12:10:00,20.83,20.91,20.83,20.88,253864.0,20.5531,20.632,20.5531,20.6024,253864.0
2018-05-21 12:20:00,20.89,20.89,20.86,20.88,17200.0,20.6123,20.6123,20.5827,20.6024,17200.0
2018-05-21 12:30:00,20.88,20.88,20.86,20.87,98936.0,20.6024,20.6024,20.5827,20.5926,98936.0
2018-05-21 12:40:00,20.85,20.89,20.85,20.86,93852.0,20.5728,20.6123,20.5728,20.5827,93852.0
2018-05-21 12:50:00,20.88,20.89,20.88,20.88,20960.0,20.6024,20.6123,20.6024,20.6024,20960.0
2018-05-21 13:00:00,20.89,20.93,20.88,20.93,18648.0,20.6123,20.6518,20.6024,20.6518,18648.0
2018-05-21 13:10:00,20.93,20.95,20.92,20.93,112000.0,20.6518,20.6715,20.6419,20.6518,112000.0
2018-05-21 13:20:00,20.92,20.93,20.89,20.89,100852.0,20.6419,20.6518,20.6123,20.6123,100852.0
2018-05-21 13:30:00,20.92,20.92,20.86,20.87,54104.0,20.6419,20.6419,20.5827,20.5926,54104.0
2018-05-21 13:40:00,20.88,20.9,20.88,20.88,22784.0,20.6024,20.6222,20.6024,20.6024,22784.0
2018-05-21 13:50:00,20.89,20.89,20.88,20.88,5600.0,20.6123,20.6123,20.6024,20.6024,5600.0
2018-05-21 14:00:00,20.88,20.88,20.84,20.86,28556.0,20.6024,20.6024,20.563,20.5827,28556.0
2018-05-21 14:10:00,20.86,20.86,20.78,20.79,68756.0,20.5827,20.5827,20.5038,20.5136,68756.0
2018-05-21 14:20:00,20.78,20.8,20.77,20.78,141252.0,20.5038,20.5235,20.4939,20.5038,141252.0
2018-05-21 14:30:00,20.76,20.77,20.69,20.74,126844.0,20.484,20.4939,20.415,20.4643,126844.0
2018-05-21 14:40:00,20.75,20.77,20.74,20.77,27200.0,20.4742,20.4939,20.4643,20.4939,27200.0
2018-05-21 14:50:00,20.77,20.8,20.77,20.79,66328.0,20.4939,20.5235,20.4939,20.5136,66328.0
2018-05-21 15:00:00,20.78,20.79,20.75,20.78,35044.0,20.5038,20.5136,20.4742,20.5038,35044.0
2018-05-21 15:10:00,20.78,20.82,20.77,20.8,139192.0,20.5038,20.5432,20.4939,20.5235,139192.0
2018-05-21 15:20:00,20.8,20.81,20.76,20.78,73328.0,20.5235,20.5334,20.484,20.5038,73328.0
2018-05-21 15:30:00,20.78,20.78,20.76,20.77,39116.0,20.5038,20.5038,20.484,20.4939,39116.0
2018-05-21 15:40:00,20.8,20.8,20.76,20.79,76492.0,20.5235,20.5235,20.484,20.5136,76492.0
2018-05-21 15:50:00,20.8,20.88,20.8,20.86,405016.0,20.5235,20.6024,20.5235,20.5827,405016.0
2018-05-22 09:30:00,21.05,21.11,21.03,21.08,364244.0,20.7702,20.8294,20.7504,20.7998,364244.0
2018-05-22 09:40:00,21.09,21.09,21.02,21.05,94764.0,20.8096,20.8096,20.7406,20.7702,94764.0
2018-05-22 09:50:00,21.05,21.06,20.97,21.0,81272.0,20.7702,20.78,20.6912,20.7208,81272.0
2018-05-22 10:00:00,21.0,21.02,20.95,21.0,64400.0,20.7208,20.7406,20.6715,20.7208,64400.0
2018-05-22 10:10:00,21.0,21.0,20.86,20.88,181728.0,20.7208,20.7208,20.5827,20.6024,181728.0
2018-05-22 10:20:00,20.88,20.92,20.83,20.85,197516.0,20.6024,20.6419,20.5531,20.5728,197516.0
2018-05-22 10:30:00,20.85,20.92,20.83,20.92,210808.0,20.5728,20.6419,20.5531,20.6419,210808.0
2018-05-22 10:40:00,20.92,20.93,20.87,20.91,102840.0,20.6419,20.6518,20.5926,20.632,102840.0
2018-05-22 10:50:00,20.92,20.94,20.9,20.9,73032.0,20.6419,20.6616,20.6222,20.6222,73032.0
2018-05-22 11:00:00,20.9,20.93,20.89,20.91,77392.0,20.6222,20.6518,20.6123,20.632,77392.0
2018-05-22 11:10:00,20.92,20.95,20.91,20.94,14372.0,20.6419,20.6715,20.632,20.6616,14372.0
2018-05-22 11:20:00,20.94,20.94,20.92,20.92,37360.0,20.6616,20.6616,20.6419,20.6419,37360.0
2018-05-22 11:30:00,20.92,20.92,20.89,20.91,34000.0,20.6419,20.6419,20.6123,20.632,34000.0
2018-05-22 11:40:00,20.9,20.9,20.85,20.85,165816.0,20.6222,20.6222,20.5728,20.5728,165816.0
2018-05-22 11:50:00,20.85,20.89,20.85,20.89,53200.0,20.5728,20.6123,20.5728,20.6123,53200.0
2018-05-22 12:00:00,20.89,20.92,20.89,20.91,101376.0,20.6123,20.6419,20.6123,20.632,101376.0
2018-05-22 12:10:00,20.9,20.93,20.89,20.91,98804.0,20.6222,20.6518,20.6123,20.632,98804.0
2018-05-22 12:20:00,20.91,20.91,20.83,20.85,63536.0,20.632,20.632,20.5531,20.5728,63536.0
2018-05-22 12:30:00,20.86,20.86,20.8,20.81,38932.0,20.5827,20.5827,20.5235,20.5334,38932.0
2018-05-22 12:40:00,20.82,20.86,20.82,20.85,82116.0,20.5432,20.5827,20.5432,20.5728,82116.0
2018-05-22 12:50:00,20.86,20.88,20.85,20.85,30640.0,20.5827,20.6024,20.5728,20.5728,30640.0
2018-05-22 13:00:00,20.85,20.86,20.84,20.86,15660.0,20.5728,20.5827,20.563,20.5827,15660.0
2018-05-22 13:10:00,20.89,20.89,20.86,20.86,48632.0,20.6123,20.6123,20.5827,20.5827,48632.0
2018-05-22 13:20:00,20.87,20.89,20.85,20.89,66772.0,20.5926,20.6123,20.5728,20.6123,66772.0
2018-05-22 13:30:00,20.89,20.89,20.86,20.86,30340.0,20.6123,20.6123,20.5827,20.5827,30340.0
2018-05-22 13:40:00,20.86,20.91,20.86,20.91,32400.0,20.5827,20.632,20.5827,20.632,32400.0
2018-05-22 13:50:00,20.9,20.92,20.89,20.91,23208.0,20.6222,20.6419,20.6123,20.632,23208.0
2018-05-22 14:00:00,20.9,20.94,20.9,20.93,67440.0,20.6222,20.6616,20.6222,20.6518,67440.0
2018-05-22 14:10:00,20.93,20.94,20.93,20.93,11200.0,20.6518,20.6616,20.6518,20.6518,11200.0
2018-05-22 14:20:00,20.93,20.96,20.93,20.96,59436.0,20.6518,20.6814,20.6518,20.6814,59436.0
2018-05-22 14:30:00,20.96,20.98,20.96,20.96,117660.0,20.6814,20.7011,20.6814,20.6814,117660.0
2018-05-22 14:40:00,20.95,20.95,20.93,20.94,32680.0,20.6715,20.6715,20.6518,20.6616,32680.0
2018-05-22 14:50:00,20.93,20.94,20.88,20.89,65896.0,20.6518,20.6616,20.6024,20.6123,65896.0
2018-05-22 15:00:00,20.88,20.91,20.88,20.9,44068.0,20.6024,20.632,20.6024,20.6222,44068.0
2018-05-22 15:10:00,20.89,20.9,20.88,20.89,78976.0,20.6123,20.6222,20.6024,20.6123,78976.0
2018-05-22 15:20:00,20.89,20.91,20.88,20.89,66980.0,20.6123,20.632,20.6024,20.6123,66980.0
2018-05-22 15:30:00,20.89,20.89,20.82,20.84,103424.0,20.6123,20.6123,20.5432,20.563,103424.0
2018-05-22 15:40:00,20.83,20.85,20.81,20.82,119112.0,20.5531,20.5728,20.5334,20.5432,119112.0
2018-05-22 15:50:00,20.81,20.82,20.73,20.8,374016.0,20.5334,20.5432,20.4544,20.5235,374016.0
2018-05-23 09:30:00,20.49,20.61,20.48,20.6,402740.0,20.2176,20.336,20.2077,20.3261,402740.0
2018-05-23 09:40:00,20.59,20.67,20.59,20.64,238460.0,20.3163,20.3952,20.3163,20.3656,238460.0
2018-05-23 09:50:00,20.64,20.67,20.62,20.63,301428.0,20.3656,20.3952,20.3459,20.3558,301428.0
2018-05-23 10:00:00,20.64,20.73,20.6,20.73,231468.0,20.3656,20.4544,20.3261,20.4544,231468.0
2018-05-23 10:10:00,20.72,20.78,20.7,20.73,209440.0,20.4446,20.5038,20.4248,20.4544,209440.0
2018-05-23 10:20:00,20.74,20.74,20.7,20.7,102892.0,20.4643,20.4643,20.4248,20.4248,102892.0
2018-05-23 10:30:00,20.7,20.71,20.66,20.68,89220.0,20.4248,20.4347,20.3854,20.4051,89220.0
2018-05-23 10:40:00,20.67,20.67,20.61,20.61,154404.0,20.3952,20.3952,20.336,20.336,154404.0
2018-05-23 10:50:00,20.61,20.62,20.55,20.61,132716.0,20.336,20.3459,20.2768,20.336,132716.0
2018-05-23 11:00:00,20.61,20.66,20.61,20.65,77708.0,20.336,20.3854,20.336,20.3755,77708.0
2018-05-23 11:10:00,20.64,20.7,20.62,20.67,71176.0,20.3656,20.4248,20.3459,20.3952,71176.0
2018-05-23 11:20:00,20.67,20.71,20.67,20.69,61524.0,20.3952,20.4347,20.3952,20.415,61524.0
2018-05-23 11:30:00,20.69,20.72,20.67,20.7,50920.0,20.415,20.4446,20.3952,20.4248,50920.0
2018-05-23 11:40:00,20.7,20.81,20.7,20.81,81328.0,20.4248,20.5334,20.4248,20.5334,81328.0
2018-05-23 11:50:00,20.81,20.83,20.73,20.74,159688.0,20.5334,20.5531,20.4544,20.4643,159688.0
2018-05-23 12:00:00,20.72,20.8,20.71,20.79,109968.0,20.4446,20.5235,20.4347,20.5136,109968.0
2018-05-23 12:10:00,20.78,20.79,20.74,20.74,41092.0,20.5038,20.5136,20.4643,20.4643,41092.0
2018-05-23 12:20:00,20.73,20.75,20.7,20.7,98032.0,20.4544,20.4742,20.4248,20.4248,98032.0
2018-05-23 12:30:00,20.73,20.75,20.71,20.75,58080.0,20.4544,20.4742,20.4347,20.4742,58080.0
2018-05-23 12:40:00,20.76,20.83,20.76,20.8,134700.0,20.484,20.5531,20.484,20.5235,134700.0
2018-05-23 12:50:00,20.8,20.87,20.79,20.85,60524.0,20.5235,20.5926,20.5136,20.5728,60524.0
2018-05-23 13:00:00,20.85,20.85,20.79,20.8,31516.0,20.5728,20.5728,20.5136,20.5235,31516.0
2018-05-23 13:10:00,20.8,20.8,20.74,20.75,74896.0,20.5235,20.5235,20.4643,20.4742,74896.0
2018-05-23 13:20:00,20.74,20.79,20.74,20.77,63336.0,20.4643,20.5136,20.4643,20.4939,63336.0
2018-05-23 13:30:00,20.78,20.78,20.75,20.75,32800.0,20.5038,20.5038,20.4742,20.4742,32800.0
2018-05-23 13:40:00,20.78,20.79,20.77,20.79,16956.0,20.5038,20.5136,20.4939,20.5136,16956.0
2018-05-23 13:50:00,20.77,20.8,20.77,20.79,53304.0,20.4939,20.5235,20.4939,20.5136,53304.0
2018-05-23 14:00:00,20.79,21.0,20.75,20.98,411688.0,20.5136,20.7208,20.4742,20.7011,411688.0
2018-05-23 14:10:00,20.99,21.0,20.92,20.96,161788.0,20.711,20.7208,20.6419,20.6814,161788.0
2018-05-23 14:20:00,20.96,21.0,20.92,20.95,90428.0,20.6814,20.7208,20.6419,20.6715,90428.0
2018-05-23 14:30:00,20.97,20.97,20.92,20.93,60312.0,20.6912,20.6912,20.6419,20.6518,60312.0
2018-05-23 14:40:00,20.93,20.96,20.93,20.95,68540.0,20.6518,20.6814,20.6518,20.6715,68540.0
2018-05-23 14:50:00,20.96,21.02,20.96,21.02,81920.0,20.6814,20.7406,20.6814,20.7406,81920.0
2018-05-23 15:00:00,21.01,21.06,21.0,21.02,201832.0,20.7307,20.78,20.7208,20.7406,201832.0
2018-05-23 15:10:00,21.02,21.03,21.0,21.03,97968.0,20.7406,20.7504,20.7208,20.7504,97968.0
2018-05-23 15:20:00,21.03,21.06,21.0,21.06,44832.0,20.7504,20.78,20.7208,20.78,44832.0
2018-05-23 15:30:00,21.06,21.08,21.04,21.05,76980.0,20.78,20.7998,20.7603,20.7702,76980.0
2018-05-23 15:40:00,21.06,21.08,21.04,21.06,168216.0,20.78,20.7998,20.7603,20.78,168216.0
2018-05-23 15:50:00,21.07,21.15,21.07,21.15,393252.0,20.7899,20.8688,20.7899,20.8688,393252.0
2018-05-24 09:30:00,21.14,21.18,21.09,21.18,327684.0,20.859,20.8984,20.8096,20.8984,327684.0
2018-05-24 09:40:00,21.17,21.2,20.97,20.98,532232.0,20.8886,20.9182,20.6912,20.7011,532232.0
2018-05-24 09:50:00,20.97,20.97,20.88,20.92,358932.0,20.6912,20.6912,20.6024,20.6419,358932.0
2018-05-24 10:00:00,20.91,21.0,20.87,20.97,276564.0,20.632,20.7208,20.5926,20.6912,276564.0
2018-05-24 10:10:00,20.97,21.0,20.91,20.91,131576.0,20.6912,20.7208,20.632,20.632,131576.0
2018-05-24 10:20:00,20.92,20.96,20.86,20.89,187000.0,20.6419,20.6814,20.5827,20.6123,187000.0
2018-05-24 10:30:00,20.88,20.9,20.82,20.9,110228.0,20.6024,20.6222,20.5432,20.6222,110228.0
2018-05-24 10:40:00,20.92,20.93,20.82,20.86,110296.0,20.6419,20.6518,20.5432,20.5827,110296.0
2018-05-24 10:50:00,20.85,20.87,20.72,20.73,107648.0,20.5728,20.5926,20.4446,20.4544,107648.0
2018-05-24 11:00:00,20.73,20.86,20.71,20.83,198376.0,20.4544,20.5827,20.4347,20.5531,198376.0
2018-05-24 11:10:00,20.83,20.91,20.83,20.9,230384.0,20.5531,20.632,20.5531,20.6222,230384.0
2018-05-24 11:20:00,20.89,20.92,20.87,20.91,60392.0,20.6123,20.6419,20.5926,20.632,60392.0
2018-05-24 11:30:00,20.91,20.94,20.88,20.89,181860.0,20.632,20.6616,20.6024,20.6123,181860.0
2018-05-24 11:40:00,20.9,20.95,20.9,20.93,123528.0,20.6222,20.6715,20.6222,20.6518,123528.0
2018-05-24 11:50:00,20.93,21.01,20.91,21.01,141724.0,20.6518,20.7307,20.632,20.7307,141724.0
2018-05-24 12:00:00,21.0,21.04,20.99,21.0,86928.0,20.7208,20.7603,20.711,20.7208,86928.0
2018-05-24 12:10:00,21.01,21.09,21.01,21.06,63600.0,20.7307,20.8096,20.7307,20.78,63600.0
2018-05-24 12:20:00,21.07,21.1,21.07,21.08,84376.0,20.7899,20.8195,20.7899,20.7998,84376.0
2018-05-24 12:30:00,21.09,21.12,21.05,21.07,59696.0,20.8096,20.8392,20.7702,20.7899,59696.0
2018-05-24 12:40:00,21.06,21.07,21.03,21.06,130076.0,20.78,20.7899,20.7504,20.78,130076.0
2018-05-24 12:50:00,21.06,21.08,21.03,21.08,32772.0,20.78,20.7998,20.7504,20.7998,32772.0
2018-05-24 13:00:00,21.08,21.12,21.08,21.11,104312.0,20.7998,20.8392,20.7998,20.8294,104312.0
2018-05-24 13:10:00,21.1,21.12,21.1,21.11,66872.0,20.8195,20.8392,20.8195,20.8294,66872.0
2018-05-24 13:20:00,21.13,21.15,21.11,21.14,131744.0,20.8491,20.8688,20.8294,20.859,131744.0
2018-05-24 13:30:00,21.15,21.15,21.09,21.1,45600.0,20.8688,20.8688,20.8096,20.8195,45600.0
2018-05-24 13:40:00,21.09,21.12,21.08,21.12,57692.0,20.8096,20.8392,20.7998,20.8392,57692.0
2018-05-24 13:50:00,21.11,21.13,21.09,21.13,47400.0,20.8294,20.8491,20.8096,20.8491,47400.0
2018-05-24 14:00:00,21.13,21.13,21.1,21.12,54920.0,20.8491,20.8491,20.8195,20.8392,54920.0
2018-05-24 14:10:00,21.12,21.15,21.12,21.15,39252.0,20.8392,20.8688,20.8392,20.8688,39252.0
2018-05-24 14:20:00,21.15,21.2,21.14,21.18,82552.0,20.8688,20.9182,20.859,20.8984,82552.0
2018-05-24 14:30:00,21.17,21.18,21.16,21.18,71216.0,20.8886,20.8984,20.8787,20.8984,71216.0
2018-05-24 14:40:00,21.18,21.19,21.14,21.14,91012.0,20.8984,20.9083,20.859,20.859,91012.0
2018-05-24 14:50:00,21.14,21.16,21.12,21.15,104640.0,20.859,20.8787,20.8392,20.8688,104640.0
2018-05-24 15:00:00,21.14,21.2,21.11,21.2,187628.0,20.859,20.9182,20.8294,20.9182,187628.0
2018-05-24 15:10:00,21.19,21.2,21.17,21.19,51412.0,20.9083,20.9182,20.8886,20.9083,51412.0
2018-05-24 15:20:00,21.19,21.2,21.18,21.18,95200.0,20.9083,20.9182,20.8984,20.8984,95200.0
2018-05-24 15:30:00,21.18,21.21,21.15,21.15,67808.0,20.8984,20.928,20.8688,20.8688,67808.0
2018-05-24 15:40:00,21.14,21.14,21.09,21.13,79736.0,20.859,20.859,20.8096,20.8491,79736.0
2018-05-24 15:50:00,21.12,21.13,21.08,21.12,247556.0,20.8392,20.8491,20.7998,20.8392,247556.0
2018-05-25 09:30:00,21.13,21.19,21.05,21.14,300256.0,20.8491,20.9083,20.7702,20.859,300256.0
2018-05-25 09:40:00,21.13,21.19,21.07,21.19,238876.0,20.8491,20.9083,20.7899,20.9083,238876.0
2018-05-25 09:50:00,21.19,21.24,21.16,21.23,206840.0,20.9083,20.9576,20.8787,20.9478,206840.0
2018-05-25 10:00:00,21.22,21.25,21.18,21.24,276672.0,20.9379,20.9675,20.8984,20.9576,276672.0
2018-05-25 10:10:00,21.24,21.3,21.24,21.29,195832.0,20.9576,21.0168,20.9576,21.007,195832.0
2018-05-25 10:20:00,21.29,21.31,21.26,21.3,169816.0,21.007,21.0267,20.9774,21.0168,169816.0
2018-05-25 10:30:00,21.3,21.32,21.29,21.3,113360.0,21.0168,21.0366,21.007,21.0168,113360.0
2018-05-25 10:40:00,21.29,21.29,21.22,21.23,86824.0,21.007,21.007,20.9379,20.9478,86824.0
2018-05-25 10:50:00,21.23,21.27,21.23,21.27,152552.0,20.9478,20.9872,20.9478,20.9872,152552.0
2018-05-25 11:00:00,21.27,21.3,21.27,21.27,65952.0,20.9872,21.0168,20.9872,20.9872,65952.0
2018-05-25 11:10:00,21.28,21.28,21.24,21.25,101776.0,20.9971,20.9971,20.9576,20.9675,101776.0
2018-05-25 11:20:00,21.24,21.27,21.22,21.26,99992.0,20.9576,20.9872,20.9379,20.9774,99992.0
2018-05-25 11:30:00,21.27,21.32,21.27,21.32,49380.0,20.9872,21.0366,20.9872,21.0366,49380.0
2018-05-25 11:40:00,21.33,21.33,21.29,21.31,29192.0,21.0464,21.0464,21.007,21.0267,29192.0
2018-05-25 11:50:00,21.28,21.29,21.27,21.28,32244.0,20.9971,21.007,20.9872,20.9971,32244.0
2018-05-25 12:00:00,21.27,21.28,21.22,21.22,104820.0,20.9872,20.9971,20.9379,20.9379,104820.0
2018-05-25 12:10:00,21.22,21.24,21.2,21.21,159908.0,20.9379,20.9576,20.9182,20.928,159908.0
2018-05-25 12:20:00,21.2,21.26,21.17,21.25,102644.0,20.9182,20.9774,20.8886,20.9675,102644.0
2018-05-25 12:30:00,21.25,21.26,21.24,21.26,75296.0,20.9675,20.9774,20.9576,20.9774,75296.0
2018-05-25 12:40:00,21.26,21.29,21.25,21.25,54724.0,20.9774,21.007,20.9675,20.9675,54724.0
2018-05-25 12:50:00,21.23,21.27,21.23,21.24,48568.0,20.9478,20.9872,20.9478,20.9576,48568.0
2018-05-25 13:00:00,21.24,21.26,21.24,21.26,11840.0,20.9576,20.9774,20.9576,20.9774,11840.0
2018-05-25 13:10:00,21.25,21.27,21.24,21.25,17348.0,20.9675,20.9872,20.9576,20.9675,17348.0
2018-05-25 13:20:00,21.24,21.25,21.23,21.24,8200.0,20.9576,20.9675,20.9478,20.9576,8200.0
2018-05-25 13:30:00,21.22,21.22,21.18,21.22,80800.0,20.9379,20.9379,20.8984,20.9379,80800.0
2018-05-25 13:40:00,21.22,21.22,21.19,21.19,24560.0,20.9379,20.9379,20.9083,20.9083,24560.0
2018-05-25 13:50:00,21.2,21.2,21.14,21.15,24200.0,20.9182,20.9182,20.859,20.8688,24200.0
2018-05-25 14:00:00,21.14,21.2,21.14,21.18,40448.0,20.859,20.9182,20.859,20.8984,40448.0
2018-05-25 14:10:00,21.19,21.2,21.19,21.2,30504.0,20.9083,20.9182,20.9083,20.9182,30504.0
2018-05-25 14:20:00,21.2,21.22,21.19,21.22,32492.0,20.9182,20.9379,20.9083,20.9379,32492.0
2018-05-25 14:30:00,21.22,21.22,21.18,21.18,55620.0,20.9379,20.9379,20.8984,20.8984,55620.0
2018-05-25 14:40:00,21.16,21.16,21.13,21.13,121656.0,20.8787,20.8787,20.8491,20.8491,121656.0
2018-05-25 14:50:00,21.14,21.16,21.13,21.15,63080.0,20.859,20.8787,20.8491,20.8688,63080.0
2018-05-25 15:00:00,21.15,21.15,21.13,21.14,48880.0,20.8688,20.8688,20.8491,20.859,48880.0
2018-05-25 15:10:00,21.15,21.18,21.13,21.18,102528.0,20.8688,20.8984,20.8491,20.8984,102528.0
2018-05-25 15:20:00,21.18,21.2,21.16,21.2,93948.0,20.8984,20.9182,20.8787,20.9182,93948.0
2018-05-25 15:30:00,21.19,21.2,21.17,21.18,43572.0,20.9083,20.9182,20.8886,20.8984,43572.0
2018-05-25 15:40:00,21.17,21.17,21.13,21.14,104460.0,20.8886,20.8886,20.8491,20.859,104460.0
2018-05-25 15:50:00,21.14,21.2,21.14,21.18,333460.0,20.859,20.9182,20.859,20.8984,333460.0
2018-05-29 09:30:00,20.97,21.03,20.89,20.95,531360.0,20.6912,20.7504,20.6123,20.6715,531360.0
2018-05-29 09:40:00,20.96,21.09,20.92,21.07,170980.0,20.6814,20.8096,20.6419,20.7899,170980.0
2018-05-29 09:50:00,21.1,21.18,21.08,21.15,248288.0,20.8195,20.8984,20.7998,20.8688,248288.0
2018-05-29 10:00:00,21.15,21.22,21.15,21.2,254352.0,20.8688,20.9379,20.8688,20.9182,254352.0
2018-05-29 10:10:00,21.2,21.2,21.11,21.12,112024.0,20.9182,20.9182,20.8294,20.8392,112024.0
2018-05-29 10:20:00,21.1,21.15,21.07,21.12,65052.0,20.8195,20.8688,20.7899,20.8392,65052.0
2018-05-29 10:30:00,21.09,21.11,21.03,21.11,204632.0,20.8096,20.8294,20.7504,20.8294,204632.0
2018-05-29 10:40:00,21.11,21.17,21.1,21.11,63000.0,20.8294,20.8886,20.8195,20.8294,63000.0
2018-05-29 10:50:00,21.17,21.2,21.11,21.11,70212.0,20.8886,20.9182,20.8294,20.8294,70212.0
2018-05-29 11:00:00,21.11,21.11,21.03,21.04,211424.0,20.8294,20.8294,20.7504,20.7603,211424.0
2018-05-29 11:10:00,21.05,21.11,21.05,21.05,122556.0,20.7702,20.8294,20.7702,20.7702,122556.0
2018-05-29 11:20:00,21.06,21.13,21.06,21.1,149224.0,20.78,20.8491,20.78,20.8195,149224.0
2018-05-29 11:30:00,21.08,21.09,21.0,21.01,84916.0,20.7998,20.8096,20.7208,20.7307,84916.0
2018-05-29 11:40:00,21.0,21.0,20.84,20.89,259004.0,20.7208,20.7208,20.563,20.6123,259004.0
2018-05-29 11:50:00,20.89,20.92,20.88,20.88,33064.0,20.6123,20.6419,20.6024,20.6024,33064.0
2018-05-29 12:00:00,20.85,20.85,20.78,20.78,93940.0,20.5728,20.5728,20.5038,20.5038,93940.0
2018-05-29 12:10:00,20.78,20.82,20.74,20.81,231920.0,20.5038,20.5432,20.4643,20.5334,231920.0
2018-05-29 12:20:00,20.8,20.87,20.8,20.86,73392.0,20.5235,20.5926,20.5235,20.5827,73392.0
2018-05-29 12:30:00,20.86,20.95,20.86,20.91,144188.0,20.5827,20.6715,20.5827,20.632,144188.0
2018-05-29 12:40:00,20.92,20.97,20.91,20.94,111424.0,20.6419,20.6912,20.632,20.6616,111424.0
2018-05-29 12:50:00,20.97,20.99,20.96,20.99,115936.0,20.6912,20.711,20.6814,20.711,115936.0
2018-05-29 13:00:00,20.99,20.99,20.88,20.88,67500.0,20.711,20.711,20.6024,20.6024,67500.0
2018-05-29 13:10:00,20.9,20.93,20.86,20.92,91412.0,20.6222,20.6518,20.5827,20.6419,91412.0
2018-05-29 13:20:00,20.91,20.95,20.91,20.92,44332.0,20.632,20.6715,20.632,20.6419,44332.0
2018-05-29 13:30:00,20.91,20.91,20.85,20.85,124888.0,20.632,20.632,20.5728,20.5728,124888.0
2018-05-29 13:40:00,20.86,20.96,20.85,20.94,142724.0,20.5827,20.6814,20.5728,20.6616,142724.0
2018-05-29 13:50:00,20.94,20.96,20.9,20.9,80640.0,20.6616,20.6814,20.6222,20.6222,80640.0
2018-05-29 14:00:00,20.9,20.9,20.8,20.86,119300.0,20.6222,20.6222,20.5235,20.5827,119300.0
2018-05-29 14:10:00,20.84,20.86,20.82,20.84,59228.0,20.563,20.5827,20.5432,20.563,59228.0
2018-05-29 14:20:00,20.83,20.93,20.8,20.93,169800.0,20.5531,20.6518,20.5235,20.6518,169800.0
2018-05-29 14:30:00,20.91,20.95,20.89,20.89,56360.0,20.632,20.6715,20.6123,20.6123,56360.0
2018-05-29 14:40:00,20.9,20.92,20.79,20.83,172680.0,20.6222,20.6419,20.5136,20.5531,172680.0
2018-05-29 14:50:00,20.81,20.82,20.77,20.82,98368.0,20.5334,20.5432,20.4939,20.5432,98368.0
2018-05-29 15:00:00,20.79,20.84,20.77,20.8,132524.0,20.5136,20.563,20.4939,20.5235,132524.0
2018-05-29 15:10:00,20.8,20.82,20.77,20.77,92012.0,20.5235,20.5432,20.4939,20.4939,92012.0
2018-05-29 15:20:00,20.77,20.82,20.75,20.82,61380.0,20.4939,20.5432,20.4742,20.5432,61380.0
2018-05-29 15:30:00,20.81,20.92,20.8,20.91,219708.0,20.5334,20.6419,20.5235,20.632,219708.0
2018-05-29 15:40:00,20.91,20.99,20.9,20.99,266940.0,20.632,20.711,20.6222,20.711,266940.0
2018-05-29 15:50:00,21.0,21.02,20.97,20.98,347736.0,20.7208,20.7406,20.6912,20.7011,347736.0
2018-05-30 09:30:00,21.14,21.18,21.11,21.15,139380.0,20.859,20.8984,20.8294,20.8688,139380.0
2018-05-30 09:40:00,21.16,21.22,21.1,21.17,173944.0,20.8787,20.9379,20.8195,20.8886,173944.0
2018-05-30 09:50:00,21.17,21.19,21.08,21.09,190352.0,20.8886,20.9083,20.7998,20.8096,190352.0
2018-05-30 10:00:00,21.1,21.14,21.04,21.14,197108.0,20.8195,20.859,20.7603,20.859,197108.0
2018-05-30 10:10:00,21.14,21.18,21.13,21.13,72188.0,20.859,20.8984,20.8491,20.8491,72188.0
2018-05-30 10:20:00,21.14,21.15,21.08,21.13,97496.0,20.859,20.8688,20.7998,20.8491,97496.0
2018-05-30 10:30:00,21.14,21.19,21.14,21.15,112800.0,20.859,20.9083,20.859,20.8688,112800.0
2018-05-30 10:40:00,21.16,21.27,21.15,21.24,145528.0,20.8787,20.9872,20.8688,20.9576,145528.0
2018-05-30 10:50:00,21.24,21.26,21.24,21.25,57356.0,20.9576,20.9774,20.9576,20.9675,57356.0
2018-05-30 11:00:00,21.26,21.28,21.22,21.23,104148.0,20.9774,20.9971,20.9379,20.9478,104148.0
2018-05-30 11:10:00,21.23,21.27,21.23,21.24,70664.0,20.9478,20.9872,20.9478,20.9576,70664.0
2018-05-30 11:20:00,21.24,21.29,21.24,21.27,88612.0,20.9576,21.007,20.9576,20.9872,88612.0
2018-05-30 11:30:00,21.25,21.31,21.25,21.3,56696.0,20.9675,21.0267,20.9675,21.0168,56696.0
2018-05-30 11:40:00,21.3,21.3,21.25,21.28,95028.0,21.0168,21.0168,20.9675,20.9971,95028.0
2018-05-30 11:50:00,21.28,21.34,21.26,21.31,321248.0,20.9971,21.0563,20.9774,21.0267,321248.0
2018-05-30 12:00:00,21.32,21.34,21.31,21.31,118508.0,21.0366,21.0563,21.0267,21.0267,118508.0
2018-05-30 12:10:00,21.31,21.32,21.3,21.32,41508.0,21.0267,21.0366,21.0168,21.0366,41508.0
2018-05-30 12:20:00,21.33,21.36,21.32,21.33,72328.0,21.0464,21.076,21.0366,21.0464,72328.0
2018-05-30 12:30:00,21.33,21.33,21.29,21.29,57496.0,21.0464,21.0464,21.007,21.007,57496.0
2018-05-30 12:40:00,21.29,21.3,21.23,21.24,87892.0,21.007,21.0168,20.9478,20.9576,87892.0
2018-05-30 12:50:00,21.25,21.27,21.24,21.25,35264.0,20.9675,20.9872,20.9576,20.9675,35264.0
2018-05-30 13:00:00,21.24,21.25,21.21,21.25,132020.0,20.9576,20.9675,20.928,20.9675,132020.0
2018-05-30 13:10:00,21.25,21.32,21.23,21.31,295928.0,20.9675,21.0366,20.9478,21.0267,295928.0
2018-05-30 13:20:00,21.32,21.32,21.29,21.3,72064.0,21.0366,21.0366,21.007,21.0168,72064.0
2018-05-30 13:30:00,21.3,21.31,21.28,21.3,31860.0,21.0168,21.0267,20.9971,21.0168,31860.0
2018-05-30 13:40:00,21.31,21.31,21.29,21.3,14796.0,21.0267,21.0267,21.007,21.0168,14796.0
2018-05-30 13:50:00,21.31,21.33,21.27,21.27,59012.0,21.0267,21.0464,20.9872,20.9872,59012.0
2018-05-30 14:00:00,21.29,21.32,21.29,21.31,37568.0,21.007,21.0366,21.007,21.0267,37568.0
2018-05-30 14:10:00,21.31,21.32,21.28,21.28,55000.0,21.0267,21.0366,20.9971,20.9971,55000.0
2018-05-30 14:20:00,21.31,21.31,21.28,21.3,35112.0,21.0267,21.0267,20.9971,21.0168,35112.0
2018-05-30 14:30:00,21.3,21.33,21.3,21.32,64688.0,21.0168,21.0464,21.0168,21.0366,64688.0
2018-05-30 14:40:00,21.33,21.33,21.31,21.32,46400.0,21.0464,21.0464,21.0267,21.0366,46400.0
2018-05-30 14:50:00,21.32,21.34,21.31,21.31,31216.0,21.0366,21.0563,21.0267,21.0267,31216.0
2018-05-30 15:00:00,21.32,21.34,21.3,21.3,52448.0,21.0366,21.0563,21.0168,21.0168,52448.0
2018-05-30 15:10:00,21.3,21.32,21.29,21.31,26600.0,21.0168,21.0366,21.007,21.0267,26600.0
2018-05-30 15:20:00,21.31,21.31,21.29,21.29,28588.0,21.0267,21.0267,21.007,21.007,28588.0
2018-05-30 15:30:00,21.29,21.3,21.27,21.28,100112.0,21.007,21.0168,20.9872,20.9971,100112.0
2018-05-30 15:40:00,21.27,21.3,21.26,21.28,158276.0,20.9872,21.0168,20.9774,20.9971,158276.0
2018-05-30 15:50:00,21.28,21.31,21.28,21.28,318200.0,20.9971,21.0267,20.9971,20.9971,318200.0
2018-05-31 09:30:00,21.26,21.36,21.23,21.35,645524.0,20.9774,21.076,20.9478,21.0662,645524.0
2018-05-31 09:40:00,21.35,21.39,21.29,21.3,250512.0,21.0662,21.1056,21.007,21.0168,250512.0
2018-05-31 09:50:00,21.31,21.38,21.3,21.35,152508.0,21.0267,21.0958,21.0168,21.0662,152508.0
2018-05-31 10:00:00,21.36,21.38,21.3,21.32,175792.0,21.076,21.0958,21.0168,21.0366,175792.0
2018-05-31 10:10:00,21.32,21.36,21.3,21.32,127964.0,21.0366,21.076,21.0168,21.0366,127964.0
2018-05-31 10:20:00,21.33,21.35,21.29,21.33,158276.0,21.0464,21.0662,21.007,21.0464,158276.0
2018-05-31 10:30:00,21.32,21.37,21.3,21.31,142548.0,21.0366,21.0859,21.0168,21.0267,142548.0
2018-05-31 10:40:00,21.32,21.33,21.17,21.17,250180.0,21.0366,21.0464,20.8886,20.8886,250180.0
2018-05-31 10:50:00,21.16,21.23,21.15,21.23,196324.0,20.8787,20.9478,20.8688,20.9478,196324.0
2018-05-31 11:00:00,21.21,21.27,21.19,21.25,170016.0,20.928,20.9872,20.9083,20.9675,170016.0
2018-05-31 11:10:00,21.25,21.26,21.19,21.21,89480.0,20.9675,20.9774,20.9083,20.928,89480.0
2018-05-31 11:20:00,21.21,21.35,21.21,21.35,143948.0,20.928,21.0662,20.928,21.0662,143948.0
2018-05-31 11:30:00,21.35,21.45,21.31,21.43,291288.0,21.0662,21.1648,21.0267,21.1451,291288.0
2018-05-31 11:40:00,21.43,21.53,21.43,21.5,519288.0,21.1451,21.2438,21.1451,21.2142,519288.0
2018-05-31 11:50:00,21.5,21.51,21.45,21.46,85876.0,21.2142,21.2241,21.1648,21.1747,85876.0
2018-05-31 12:00:00,21.45,21.46,21.38,21.39,82048.0,21.1648,21.1747,21.0958,21.1056,82048.0
2018-05-31 12:10:00,21.4,21.43,21.39,21.43,85260.0,21.1155,21.1451,21.1056,21.1451,85260.0
2018-05-31 12:20:00,21.43,21.44,21.35,21.37,118776.0,21.1451,21.155,21.0662,21.0859,118776.0
2018-05-31 12:30:00,21.36,21.36,21.34,21.35,136396.0,21.076,21.076,21.0563,21.0662,136396.0
2018-05-31 12:40:00,21.34,21.41,21.32,21.41,232252.0,21.0563,21.1254,21.0366,21.1254,232252.0
2018-05-31 12:50:00,21.41,21.41,21.39,21.41,22960.0,21.1254,21.1254,21.1056,21.1254,22960.0
2018-05-31 13:00:00,21.38,21.39,21.36,21.37,80236.0,21.0958,21.1056,21.076,21.0859,80236.0
2018-05-31 13:10:00,21.36,21.39,21.34,21.39,55464.0,21.076,21.1056,21.0563,21.1056,55464.0
2018-05-31 13:20:00,21.38,21.39,21.35,21.37,64772.0,21.0958,21.1056,21.0662,21.0859,64772.0
2018-05-31 13:30:00,21.36,21.37,21.3,21.35,93708.0,21.076,21.0859,21.0168,21.0662,93708.0
2018-05-31 13:40:00,21.35,21.37,21.34,21.34,87056.0,21.0662,21.0859,21.0563,21.0563,87056.0
2018-05-31 13:50:00,21.33,21.33,21.22,21.22,143728.0,21.0464,21.0464,20.9379,20.9379,143728.0
2018-05-31 14:00:00,21.22,21.24,21.16,21.21,141008.0,20.9379,20.9576,20.8787,20.928,141008.0
2018-05-31 14:10:00,21.21,21.28,21.2,21.26,149448.0,20.928,20.9971,20.9182,20.9774,149448.0
2018-05-31 14:20:00,21.27,21.29,21.25,21.26,55316.0,20.9872,21.007,20.9675,20.9774,55316.0
2018-05-31 14:30:00,21.22,21.25,21.21,21.22,115796.0,20.9379,20.9675,20.928,20.9379,115796.0
2018-05-31 14:40:00,21.22,21.25,21.21,21.23,62388.0,20.9379,20.9675,20.928,20.9478,62388.0
2018-05-31 14:50:00,21.23,21.27,21.23,21.25,59632.0,20.9478,20.9872,20.9478,20.9675,59632.0
2018-05-31 15:00:00,21.27,21.3,21.22,21.29,183716.0,20.9872,21.0168,20.9379,21.007,183716.0
2018-05-31 15:10:00,21.28,21.31,21.27,21.29,80768.0,20.9971,21.0267,20.9872,21.007,80768.0
2018-05-31 15:20:00,21.3,21.31,21.27,21.29,81152.0,21.0168,21.0267,20.9872,21.007,81152.0
2018-05-31 15:30:00,21.29,21.3,21.25,21.29,50492.0,21.007,21.0168,20.9675,21.007,50492.0
2018-05-31 15:40:00,21.29,21.29,21.25,21.28,126400.0,21.007,21.007,20.9675,20.9971,126400.0
2018-05-31 15:50:00,21.27,21.27,21.2,21.24,485856.0,20.9872,20.9872,20.9182,20.9576,485856.0
2018-06-01 09:30:00,21.46,21.59,21.45,21.55,326164.0,21.1747,21.303,21.1648,21.2635,326164.0
2018-06-01 09:40:00,21.56,21.6,21.56,21.56,126320.0,21.2734,21.3129,21.2734,21.2734,126320.0
2018-06-01 09:50:00,21.56,21.62,21.56,21.6,157104.0,21.2734,21.3326,21.2734,21.3129,157104.0
2018-06-01 10:00:00,21.6,21.63,21.59,21.59,176988.0,21.3129,21.3425,21.303,21.303,176988.0
2018-06-01 10:10:00,21.6,21.62,21.52,21.61,243380.0,21.3129,21.3326,21.2339,21.3227,243380.0
2018-06-01 10:20:00,21.61,21.76,21.61,21.7,469280.0,21.3227,21.4707,21.3227,21.4115,469280.0
2018-06-01 10:30:00,21.72,21.73,21.67,21.72,81320.0,21.4313,21.4411,21.3819,21.4313,81320.0
2018-06-01 10:40:00,21.71,21.75,21.68,21.75,188996.0,21.4214,21.4609,21.3918,21.4609,188996.0
2018-06-01 10:50:00,21.76,21.83,21.76,21.8,139756.0,21.4707,21.5398,21.4707,21.5102,139756.0
2018-06-01 11:00:00,21.81,21.84,21.8,21.8,63684.0,21.5201,21.5497,21.5102,21.5102,63684.0
2018-06-01 11:10:00,21.8,21.83,21.79,21.81,75876.0,21.5102,21.5398,21.5003,21.5201,75876.0
2018-06-01 11:20:00,21.81,21.84,21.8,21.8,109172.0,21.5201,21.5497,21.5102,21.5102,109172.0
2018-06-01 11:30:00,21.8,21.86,21.8,21.86,117736.0,21.5102,21.5694,21.5102,21.5694,117736.0
2018-06-01 11:40:00,21.86,21.88,21.85,21.86,54944.0,21.5694,21.5891,21.5595,21.5694,54944.0
2018-06-01 11:50:00,21.86,21.89,21.86,21.87,56508.0,21.5694,21.599,21.5694,21.5793,56508.0
2018-06-01 12:00:00,21.87,21.89,21.86,21.87,27180.0,21.5793,21.599,21.5694,21.5793,27180.0
2018-06-01 12:10:00,21.88,21.91,21.88,21.89,20628.0,21.5891,21.6187,21.5891,21.599,20628.0
2018-06-01 12:20:00,21.89,21.89,21.87,21.88,62404.0,21.599,21.599,21.5793,21.5891,62404.0
2018-06-01 12:30:00,21.88,21.89,21.87,21.89,101836.0,21.5891,21.599,21.5793,21.599,101836.0
2018-06-01 12:40:00,21.89,21.9,21.88,21.88,100088.0,21.599,21.6089,21.5891,21.5891,100088.0
2018-06-01 12:50:00,21.87,21.89,21.86,21.88,57296.0,21.5793,21.599,21.5694,21.5891,57296.0
2018-06-01 13:00:00,21.87,21.93,21.87,21.93,108968.0,21.5793,21.6385,21.5793,21.6385,108968.0
2018-06-01 13:10:00,21.92,21.93,21.91,21.93,42976.0,21.6286,21.6385,21.6187,21.6385,42976.0
2018-06-01 13:20:00,21.91,21.94,21.91,21.93,57424.0,21.6187,21.6483,21.6187,21.6385,57424.0
2018-06-01 13:30:00,21.93,21.93,21.91,21.91,20400.0,21.6385,21.6385,21.6187,21.6187,20400.0
2018-06-01 13:40:00,21.9,21.93,21.9,21.91,33488.0,21.6089,21.6385,21.6089,21.6187,33488.0
2018-06-01 13:50:00,21.91,21.92,21.9,21.9,26820.0,21.6187,21.6286,21.6089,21.6089,26820.0
2018-06-01 14:00:00,21.91,21.92,21.84,21.85,59548.0,21.6187,21.6286,21.5497,21.5595,59548.0
2018-06-01 14:10:00,21.84,21.87,21.83,21.86,66396.0,21.5497,21.5793,21.5398,21.5694,66396.0
2018-06-01 14:20:00,21.86,21.9,21.86,21.89,45292.0,21.5694,21.6089,21.5694,21.599,45292.0
2018-06-01 14:30:00,21.9,21.9,21.86,21.86,41564.0,21.6089,21.6089,21.5694,21.5694,41564.0
2018-06-01 14:40:00,21.88,21.89,21.85,21.88,82820.0,21.5891,21.599,21.5595,21.5891,82820.0
2018-06-01 14:50:00,21.88,21.9,21.88,21.88,8800.0,21.5891,21.6089,21.5891,21.5891,8800.0
2018-06-01 15:00:00,21.87,21.87,21.82,21.84,42200.0,21.5793,21.5793,21.5299,21.5497,42200.0
2018-06-01 15:10:00,21.83,21.83,21.8,21.83,83272.0,21.5398,21.5398,21.5102,21.5398,83272.0
2018-06-01 15:20:00,21.83,21.85,21.82,21.84,36080.0,21.5398,21.5595,21.5299,21.5497,36080.0
2018-06-01 15:30:00,21.84,21.86,21.84,21.86,77876.0,21.5497,21.5694,21.5497,21.5694,77876.0
2018-06-01 15:40:00,21.87,21.88,21.85,21.86,170692.0,21.5793,21.5891,21.5595,21.5694,170692.0
2018-06-01 15:50:00,21.85,21.92,21.85,21.92,478572.0,21.5595,21.6286,21.5595,21.6286,478572.0
2018-06-04 09:30:00,22.02,22.14,22.0,22.13,609868.0,21.7273,21.8457,21.7075,21.8358,609868.0
2018-06-04 09:40:00,22.12,22.18,22.12,22.15,220628.0,21.8259,21.8851,21.8259,21.8555,220628.0
2018-06-04 09:50:00,22.16,22.18,22.12,22.14,185464.0,21.8654,21.8851,21.8259,21.8457,185464.0
2018-06-04 10:00:00,22.16,22.17,22.05,22.05,165532.0,21.8654,21.8753,21.7569,21.7569,165532.0
2018-06-04 10:10:00,22.05,22.11,22.02,22.1,162652.0,21.7569,21.8161,21.7273,21.8062,162652.0
2018-06-04 10:20:00,22.11,22.15,22.09,22.09,162364.0,21.8161,21.8555,21.7963,21.7963,162364.0
2018-06-04 10:30:00,22.08,22.09,22.04,22.07,50056.0,21.7865,21.7963,21.747,21.7766,50056.0
2018-06-04 10:40:00,22.09,22.15,22.07,22.13,95488.0,21.7963,21.8555,21.7766,21.8358,95488.0
2018-06-04 10:50:00,22.15,22.16,22.1,22.15,95572.0,21.8555,21.8654,21.8062,21.8555,95572.0
2018-06-04 11:00:00,22.16,22.2,22.14,22.15,97652.0,21.8654,21.9049,21.8457,21.8555,97652.0
2018-06-04 11:10:00,22.14,22.16,22.1,22.14,43680.0,21.8457,21.8654,21.8062,21.8457,43680.0
2018-06-04 11:20:00,22.14,22.16,22.11,22.15,44324.0,21.8457,21.8654,21.8161,21.8555,44324.0
2018-06-04 11:30:00,22.17,22.17,22.15,22.15,21816.0,21.8753,21.8753,21.8555,21.8555,21816.0
2018-06-04 11:40:00,22.15,22.18,22.15,22.18,90568.0,21.8555,21.8851,21.8555,21.8851,90568.0
2018-06-04 11:50:00,22.18,22.19,22.13,22.19,227004.0,21.8851,21.895,21.8358,21.895,227004.0
2018-06-04 12:00:00,22.18,22.21,22.16,22.18,47024.0,21.8851,21.9147,21.8654,21.8851,47024.0
2018-06-04 12:10:00,22.18,22.23,22.16,22.23,46060.0,21.8851,21.9345,21.8654,21.9345,46060.0
2018-06-04 12:20:00,22.23,22.3,22.23,22.28,122344.0,21.9345,22.0035,21.9345,21.9838,122344.0
2018-06-04 12:30:00,22.27,22.32,22.27,22.29,52364.0,21.9739,22.0233,21.9739,21.9937,52364.0
2018-06-04 12:40:00,22.29,22.3,22.28,22.29,58104.0,21.9937,22.0035,21.9838,21.9937,58104.0
2018-06-04 12:50:00,22.3,22.3,22.28,22.28,26900.0,22.0035,22.0035,21.9838,21.9838,26900.0
2018-06-04 13:00:00,22.28,22.33,22.28,22.3,69124.0,21.9838,22.0332,21.9838,22.0035,69124.0
2018-06-04 13:10:00,22.3,22.31,22.29,22.3,34400.0,22.0035,22.0134,21.9937,22.0035,34400.0
2018-06-04 13:20:00,22.31,22.31,22.3,22.3,27996.0,22.0134,22.0134,22.0035,22.0035,27996.0
2018-06-04 13:30:00,22.29,22.29,22.25,22.26,138764.0,21.9937,21.9937,21.9542,21.9641,138764.0
2018-06-04 13:40:00,22.25,22.26,22.24,22.25,91900.0,21.9542,21.9641,21.9443,21.9542,91900.0
2018-06-04 13:50:00,22.24,22.24,22.22,22.23,23580.0,21.9443,21.9443,21.9246,21.9345,23580.0
2018-06-04 14:00:00,22.25,22.27,22.24,22.26,42456.0,21.9542,21.9739,21.9443,21.9641,42456.0
2018-06-04 14:10:00,22.26,22.28,22.25,22.25,9040.0,21.9641,21.9838,21.9542,21.9542,9040.0
2018-06-04 14:20:00,22.26,22.29,22.26,22.27,18800.0,21.9641,21.9937,21.9641,21.9739,18800.0
2018-06-04 14:30:00,22.27,22.28,22.26,22.27,15888.0,21.9739,21.9838,21.9641,21.9739,15888.0
2018-06-04 14:40:00,22.26,22.27,22.26,22.26,13800.0,21.9641,21.9739,21.9641,21.9641,13800.0
2018-06-04 14:50:00,22.27,22.3,22.25,22.3,14248.0,21.9739,22.0035,21.9542,22.0035,14248.0
2018-06-04 15:00:00,22.29,22.29,22.28,22.28,45660.0,21.9937,21.9937,21.9838,21.9838,45660.0
2018-06-04 15:10:00,22.27,22.31,22.27,22.3,74604.0,21.9739,22.0134,21.9739,22.0035,74604.0
2018-06-04 15:20:00,22.3,22.3,22.27,22.28,47912.0,22.0035,22.0035,21.9739,21.9838,47912.0
2018-06-04 15:30:00,22.27,22.3,22.27,22.3,38936.0,21.9739,22.0035,21.9739,22.0035,38936.0
2018-06-04 15:40:00,22.3,22.3,22.27,22.28,99152.0,22.0035,22.0035,21.9739,21.9838,99152.0
2018-06-04 15:50:00,22.28,22.31,22.27,22.29,295380.0,21.9838,22.0134,21.9739,21.9937,295380.0
2018-06-05 09:30:00,22.4,22.44,22.35,22.38,306036.0,22.1022,22.1417,22.0529,22.0825,306036.0
2018-06-05 09:40:00,22.38,22.43,22.36,22.43,101908.0,22.0825,22.1318,22.0628,22.1318,101908.0
2018-06-05 09:50:00,22.43,22.45,22.42,22.45,63600.0,22.1318,22.1516,22.122,22.1516,63600.0
2018-06-05 10:00:00,22.45,22.52,22.45,22.48,282396.0,22.1516,22.2206,22.1516,22.1812,282396.0
2018-06-05 10:10:00,22.49,22.49,22.45,22.48,124060.0,22.191,22.191,22.1516,22.1812,124060.0
2018-06-05 10:20:00,22.48,22.49,22.47,22.49,605920.0,22.1812,22.191,22.1713,22.191,605920.0
2018-06-05 10:30:00,22.5,22.53,22.4,22.42,208836.0,22.2009,22.2305,22.1022,22.122,208836.0
2018-06-05 10:40:00,22.43,22.45,22.41,22.42,109672.0,22.1318,22.1516,22.1121,22.122,109672.0
2018-06-05 10:50:00,22.43,22.47,22.43,22.47,34652.0,22.1318,22.1713,22.1318,22.1713,34652.0
2018-06-05 11:00:00,22.47,22.47,22.34,22.34,113068.0,22.1713,22.1713,22.043,22.043,113068.0
2018-06-05 11:10:00,22.33,22.42,22.33,22.41,87020.0,22.0332,22.122,22.0332,22.1121,87020.0
2018-06-05 11:20:00,22.41,22.41,22.35,22.36,66604.0,22.1121,22.1121,22.0529,22.0628,66604.0
2018-06-05 11:30:00,22.36,22.37,22.29,22.34,134048.0,22.0628,22.0726,21.9937,22.043,134048.0
2018-06-05 11:40:00,22.33,22.33,22.25,22.31,98028.0,22.0332,22.0332,21.9542,22.0134,98028.0
2018-06-05 11:50:00,22.32,22.35,22.31,22.34,59056.0,22.0233,22.0529,22.0134,22.043,59056.0
2018-06-05 12:00:00,22.33,22.33,22.27,22.3,50248.0,22.0332,22.0332,21.9739,22.0035,50248.0
2018-06-05 12:10:00,22.33,22.34,22.3,22.3,53432.0,22.0332,22.043,22.0035,22.0035,53432.0
2018-06-05 12:20:00,22.3,22.31,22.26,22.28,50516.0,22.0035,22.0134,21.9641,21.9838,50516.0
2018-06-05 12:30:00,22.31,22.33,22.27,22.33,23876.0,22.0134,22.0332,21.9739,22.0332,23876.0
2018-06-05 12:40:00,22.33,22.36,22.31,22.33,28224.0,22.0332,22.0628,22.0134,22.0332,28224.0
2018-06-05 12:50:00,22.32,22.36,22.32,22.35,35432.0,22.0233,22.0628,22.0233,22.0529,35432.0
2018-06-05 13:00:00,22.35,22.38,22.34,22.38,43784.0,22.0529,22.0825,22.043,22.0825,43784.0
2018-06-05 13:10:00,22.38,22.4,22.37,22.4,53892.0,22.0825,22.1022,22.0726,22.1022,53892.0
2018-06-05 13:20:00,22.39,22.4,22.37,22.39,24112.0,22.0924,22.1022,22.0726,22.0924,24112.0
2018-06-05 13:30:00,22.39,22.4,22.37,22.39,99052.0,22.0924,22.1022,22.0726,22.0924,99052.0
2018-06-05 13:40:00,22.38,22.42,22.38,22.41,38320.0,22.0825,22.122,22.0825,22.1121,38320.0
2018-06-05 13:50:00,22.4,22.41,22.39,22.39,33524.0,22.1022,22.1121,22.0924,22.0924,33524.0
2018-06-05 14:00:00,22.4,22.4,22.36,22.37,169400.0,22.1022,22.1022,22.0628,22.0726,169400.0
2018-06-05 14:10:00,22.37,22.43,22.37,22.42,21488.0,22.0726,22.1318,22.0726,22.122,21488.0
2018-06-05 14:20:00,22.42,22.42,22.41,22.42,9500.0,22.122,22.122,22.1121,22.122,9500.0
2018-06-05 14:30:00,22.42,22.43,22.41,22.42,35896.0,22.122,22.1318,22.1121,22.122,35896.0
2018-06-05 14:40:00,22.43,22.46,22.43,22.46,27480.0,22.1318,22.1614,22.1318,22.1614,27480.0
2018-06-05 14:50:00,22.45,22.46,22.45,22.45,21428.0,22.1516,22.1614,22.1516,22.1516,21428.0
2018-06-05 15:00:00,22.45,22.45,22.43,22.44,24360.0,22.1516,22.1516,22.1318,22.1417,24360.0
2018-06-05 15:10:00,22.45,22.45,22.42,22.43,19404.0,22.1516,22.1516,22.122,22.1318,19404.0
2018-06-05 15:20:00,22.43,22.43,22.39,22.4,54384.0,22.1318,22.1318,22.0924,22.1022,54384.0
2018-06-05 15:30:00,22.4,22.43,22.4,22.42,51240.0,22.1022,22.1318,22.1022,22.122,51240.0
2018-06-05 15:40:00,22.41,22.45,22.4,22.45,104712.0,22.1121,22.1516,22.1022,22.1516,104712.0
2018-06-05 15:50:00,22.45,22.46,22.42,22.44,304772.0,22.1516,22.1614,22.122,22.1417,304772.0
2018-06-06 09:30:00,22.5,22.54,22.46,22.49,284952.0,22.2009,22.2404,22.1614,22.191,284952.0
2018-06-06 09:40:00,22.5,22.54,22.48,22.48,148548.0,22.2009,22.2404,22.1812,22.1812,148548.0
2018-06-06 09:50:00,22.47,22.5,22.37,22.37,200648.0,22.1713,22.2009,22.0726,22.0726,200648.0
2018-06-06 10:00:00,22.38,22.4,22.32,22.35,136568.0,22.0825,22.1022,22.0233,22.0529,136568.0
2018-06-06 10:10:00,22.36,22.39,22.29,22.3,156848.0,22.0628,22.0924,21.9937,22.0035,156848.0
2018-06-06 10:20:00,22.31,22.4,22.31,22.36,117380.0,22.0134,22.1022,22.0134,22.0628,117380.0
2018-06-06 10:30:00,22.36,22.39,22.34,22.36,107464.0,22.0628,22.0924,22.043,22.0628,107464.0
2018-06-06 10:40:00,22.37,22.39,22.27,22.27,118172.0,22.0726,22.0924,21.9739,21.9739,118172.0
2018-06-06 10:50:00,22.27,22.4,22.27,22.4,119980.0,21.9739,22.1022,21.9739,22.1022,119980.0
2018-06-06 11:00:00,22.4,22.43,22.4,22.42,63412.0,22.1022,22.1318,22.1022,22.122,63412.0
2018-06-06 11:10:00,22.42,22.49,22.41,22.47,121668.0,22.122,22.191,22.1121,22.1713,121668.0
2018-06-06 11:20:00,22.49,22.53,22.48,22.52,111608.0,22.191,22.2305,22.1812,22.2206,111608.0
2018-06-06 11:30:00,22.53,22.55,22.52,22.53,112164.0,22.2305,22.2502,22.2206,22.2305,112164.0
2018-06-06 11:40:00,22.52,22.55,22.52,22.55,70056.0,22.2206,22.2502,22.2206,22.2502,70056.0
2018-06-06 11:50:00,22.55,22.56,22.51,22.56,60124.0,22.2502,22.2601,22.2108,22.2601,60124.0
2018-06-06 12:00:00,22.54,22.58,22.48,22.48,64384.0,22.2404,22.2798,22.1812,22.1812,64384.0
2018-06-06 12:10:00,22.5,22.52,22.49,22.52,78200.0,22.2009,22.2206,22.191,22.2206,78200.0
2018-06-06 12:20:00,22.51,22.51,22.48,22.49,46200.0,22.2108,22.2108,22.1812,22.191,46200.0
2018-06-06 12:30:00,22.5,22.51,22.47,22.47,95336.0,22.2009,22.2108,22.1713,22.1713,95336.0
2018-06-06 12:40:00,22.49,22.49,22.47,22.48,40152.0,22.191,22.191,22.1713,22.1812,40152.0
2018-06-06 12:50:00,22.48,22.51,22.48,22.51,51080.0,22.1812,22.2108,22.1812,22.2108,51080.0
2018-06-06 13:00:00,22.51,22.53,22.51,22.52,9980.0,22.2108,22.2305,22.2108,22.2206,9980.0
2018-06-06 13:10:00,22.52,22.54,22.51,22.53,18400.0,22.2206,22.2404,22.2108,22.2305,18400.0
2018-06-06 13:20:00,22.48,22.49,22.41,22.48,88352.0,22.1812,22.191,22.1121,22.1812,88352.0
2018-06-06 13:30:00,22.49,22.49,22.46,22.49,47120.0,22.191,22.191,22.1614,22.191,47120.0
2018-06-06 13:40:00,22.49,22.5,22.49,22.49,7200.0,22.191,22.2009,22.191,22.191,7200.0
2018-06-06 13:50:00,22.49,22.49,22.45,22.46,42340.0,22.191,22.191,22.1516,22.1614,42340.0
2018-06-06 14:00:00,22.48,22.52,22.47,22.5,12000.0,22.1812,22.2206,22.1713,22.2009,12000.0
2018-06-06 14:10:00,22.51,22.55,22.51,22.52,59224.0,22.2108,22.2502,22.2108,22.2206,59224.0
2018-06-06 14:20:00,22.52,22.56,22.52,22.56,13084.0,22.2206,22.2601,22.2206,22.2601,13084.0
2018-06-06 14:30:00,22.56,22.61,22.55,22.61,76716.0,22.2601,22.3094,22.2502,22.3094,76716.0
2018-06-06 14:40:00,22.61,22.63,22.61,22.63,91012.0,22.3094,22.3292,22.3094,22.3292,91012.0
2018-06-06 14:50:00,22.62,22.63,22.61,22.61,75008.0,22.3193,22.3292,22.3094,22.3094,75008.0
2018-06-06 15:00:00,22.61,22.63,22.61,22.61,58108.0,22.3094,22.3292,22.3094,22.3094,58108.0
2018-06-06 15:10:00,22.61,22.63,22.59,22.62,46720.0,22.3094,22.3292,22.2897,22.3193,46720.0
2018-06-06 15:20:00,22.62,22.63,22.61,22.61,32044.0,22.3193,22.3292,22.3094,22.3094,32044.0
2018-06-06 15:30:00,22.61,22.62,22.6,22.61,62184.0,22.3094,22.3193,22.2996,22.3094,62184.0
2018-06-06 15:40:00,22.61,22.62,22.59,22.62,101384.0,22.3094,22.3193,22.2897,22.3193,101384.0
2018-06-06 15:50:00,22.62,22.71,22.62,22.71,514584.0,22.3193,22.4081,22.3193,22.4081,514584.0
2018-06-07 09:30:00,22.71,22.71,22.58,22.61,247236.0,22.4081,22.4081,22.2798,22.3094,247236.0
2018-06-07 09:40:00,22.63,22.69,22.61,22.65,178572.0,22.3292,22.3884,22.3094,22.3489,178572.0
2018-06-07 09:50:00,22.64,22.69,22.61,22.64,141068.0,22.339,22.3884,22.3094,22.339,141068.0
2018-06-07 10:00:00,22.61,22.65,22.53,22.53,157672.0,22.3094,22.3489,22.2305,22.2305,157672.0
2018-06-07 10:10:00,22.53,22.54,22.45,22.48,216448.0,22.2305,22.2404,22.1516,22.1812,216448.0
2018-06-07 10:20:00,22.46,22.46,22.4,22.42,137308.0,22.1614,22.1614,22.1022,22.122,137308.0
2018-06-07 10:30:00,22.42,22.42,22.24,22.28,291656.0,22.122,22.122,21.9443,21.9838,291656.0
2018-06-07 10:40:00,22.28,22.34,22.23,22.3,193628.0,21.9838,22.043,21.9345,22.0035,193628.0
2018-06-07 10:50:00,22.31,22.39,22.29,22.38,127644.0,22.0134,22.0924,21.9937,22.0825,127644.0
2018-06-07 11:00:00,22.39,22.39,22.3,22.33,107488.0,22.0924,22.0924,22.0035,22.0332,107488.0
2018-06-07 11:10:00,22.33,22.43,22.33,22.42,90636.0,22.0332,22.1318,22.0332,22.122,90636.0
2018-06-07 11:20:00,22.42,22.47,22.4,22.41,104028.0,22.122,22.1713,22.1022,22.1121,104028.0
2018-06-07 11:30:00,22.43,22.43,22.33,22.39,49524.0,22.1318,22.1318,22.0332,22.0924,49524.0
2018-06-07 11:40:00,22.4,22.43,22.35,22.35,52724.0,22.1022,22.1318,22.0529,22.0529,52724.0
2018-06-07 11:50:00,22.33,22.38,22.32,22.36,70892.0,22.0332,22.0825,22.0233,22.0628,70892.0
2018-06-07 12:00:00,22.39,22.39,22.36,22.38,19580.0,22.0924,22.0924,22.0628,22.0825,19580.0
2018-06-07 12:10:00,22.36,22.39,22.34,22.35,18800.0,22.0628,22.0924,22.043,22.0529,18800.0
2018-06-07 12:20:00,22.35,22.42,22.34,22.41,20836.0,22.0529,22.122,22.043,22.1121,20836.0
2018-06-07 12:30:00,22.41,22.41,22.31,22.33,31700.0,22.1121,22.1121,22.0134,22.0332,31700.0
2018-06-07 12:40:00,22.34,22.35,22.25,22.26,72740.0,22.043,22.0529,21.9542,21.9641,72740.0
2018-06-07 12:50:00,22.25,22.3,22.21,22.26,96140.0,21.9542,22.0035,21.9147,21.9641,96140.0
2018-06-07 13:00:00,22.27,22.29,22.25,22.26,42580.0,21.9739,21.9937,21.9542,21.9641,42580.0
2018-06-07 13:10:00,22.25,22.27,22.17,22.2,132808.0,21.9542,21.9739,21.8753,21.9049,132808.0
2018-06-07 13:20:00,22.2,22.27,22.19,22.19,114360.0,21.9049,21.9739,21.895,21.895,114360.0
2018-06-07 13:30:00,22.19,22.23,22.12,22.14,147892.0,21.895,21.9345,21.8259,21.8457,147892.0
2018-06-07 13:40:00,22.14,22.22,22.12,22.22,199456.0,21.8457,21.9246,21.8259,21.9246,199456.0
2018-06-07 13:50:00,22.21,22.21,22.15,22.15,48728.0,21.9147,21.9147,21.8555,21.8555,48728.0
2018-06-07 14:00:00,22.17,22.22,22.12,22.21,86932.0,21.8753,21.9246,21.8259,21.9147,86932.0
2018-06-07 14:10:00,22.19,22.26,22.18,22.24,192144.0,21.895,21.9641,21.8851,21.9443,192144.0
2018-06-07 14:20:00,22.23,22.26,22.2,22.23,78476.0,21.9345,21.9641,21.9049,21.9345,78476.0
2018-06-07 14:30:00,22.26,22.32,22.25,22.32,58816.0,21.9641,22.0233,21.9542,22.0233,58816.0
2018-06-07 14:40:00,22.29,22.35,22.29,22.35,90548.0,21.9937,22.0529,21.9937,22.0529,90548.0
2018-06-07 14:50:00,22.36,22.38,22.32,22.32,62604.0,22.0628,22.0825,22.0233,22.0233,62604.0
2018-06-07 15:00:00,22.33,22.35,22.28,22.28,63296.0,22.0332,22.0529,21.9838,21.9838,63296.0
2018-06-07 15:10:00,22.29,22.33,22.27,22.32,68240.0,21.9937,22.0332,21.9739,22.0233,68240.0
2018-06-07 15:20:00,22.33,22.4,22.32,22.36,170696.0,22.0332,22.1022,22.0233,22.0628,170696.0
2018-06-07 15:30:00,22.36,22.39,22.35,22.38,36636.0,22.0628,22.0924,22.0529,22.0825,36636.0
2018-06-07 15:40:00,22.38,22.39,22.29,22.31,122872.0,22.0825,22.0924,21.9937,22.0134,122872.0
2018-06-07 15:50:00,22.32,22.37,22.31,22.35,249360.0,22.0233,22.0726,22.0134,22.0529,249360.0
2018-06-08 09:30:00,22.1,22.18,22.08,22.13,461664.0,21.8062,21.8851,21.7865,21.8358,461664.0
2018-06-08 09:40:00,22.14,22.19,22.11,22.18,308268.0,21.8457,21.895,21.8161,21.8851,308268.0
2018-06-08 09:50:00,22.18,22.22,22.15,22.21,284408.0,21.8851,21.9246,21.8555,21.9147,284408.0
2018-06-08 10:00:00,22.22,22.22,22.17,22.21,244064.0,21.9246,21.9246,21.8753,21.9147,244064.0
2018-06-08 10:10:00,22.19,22.21,22.15,22.2,252132.0,21.895,21.9147,21.8555,21.9049,252132.0
2018-06-08 10:20:00,22.2,22.24,22.12,22.12,156248.0,21.9049,21.9443,21.8259,21.8259,156248.0
2018-06-08 10:30:00,22.1,22.12,22.05,22.05,194124.0,21.8062,21.8259,21.7569,21.7569,194124.0
2018-06-08 10:40:00,22.06,22.09,22.01,22.09,116460.0,21.7667,21.7963,21.7174,21.7963,116460.0
2018-06-08 10:50:00,22.1,22.19,22.1,22.18,104056.0,21.8062,21.895,21.8062,21.8851,104056.0
2018-06-08 11:00:00,22.17,22.22,22.14,22.21,88348.0,21.8753,21.9246,21.8457,21.9147,88348.0
2018-06-08 11:10:00,22.23,22.28,22.23,22.27,137596.0,21.9345,21.9838,21.9345,21.9739,137596.0
2018-06-08 11:20:00,22.25,22.25,22.22,22.23,80972.0,21.9542,21.9542,21.9246,21.9345,80972.0
2018-06-08 11:30:00,22.21,22.22,22.17,22.21,128872.0,21.9147,21.9246,21.8753,21.9147,128872.0
2018-06-08 11:40:00,22.23,22.24,22.18,22.2,54200.0,21.9345,21.9443,21.8851,21.9049,54200.0
2018-06-08 11:50:00,22.2,22.23,22.18,22.21,121652.0,21.9049,21.9345,21.8851,21.9147,121652.0
2018-06-08 12:00:00,22.22,22.25,22.22,22.24,74400.0,21.9246,21.9542,21.9246,21.9443,74400.0
2018-06-08 12:10:00,22.25,22.26,22.23,22.26,94300.0,21.9542,21.9641,21.9345,21.9641,94300.0
2018-06-08 12:20:00,22.27,22.31,22.27,22.31,127156.0,21.9739,22.0134,21.9739,22.0134,127156.0
2018-06-08 12:30:00,22.31,22.34,22.3,22.3,99752.0,22.0134,22.043,22.0035,22.0035,99752.0
2018-06-08 12:40:00,22.3,22.31,22.29,22.29,49200.0,22.0035,22.0134,21.9937,21.9937,49200.0
2018-06-08 12:50:00,22.31,22.34,22.31,22.32,43268.0,22.0134,22.043,22.0134,22.0233,43268.0
2018-06-08 13:00:00,22.32,22.33,22.29,22.31,154016.0,22.0233,22.0332,21.9937,22.0134,154016.0
2018-06-08 13:10:00,22.31,22.32,22.3,22.32,26000.0,22.0134,22.0233,22.0035,22.0233,26000.0
2018-06-08 13:20:00,22.32,22.32,22.3,22.31,16072.0,22.0233,22.0233,22.0035,22.0134,16072.0
2018-06-08 13:30:00,22.31,22.34,22.31,22.31,27200.0,22.0134,22.043,22.0134,22.0134,27200.0
2018-06-08 13:40:00,22.33,22.33,22.31,22.31,20480.0,22.0332,22.0332,22.0134,22.0134,20480.0
2018-06-08 13:50:00,22.31,22.32,22.26,22.3,129732.0,22.0134,22.0233,21.9641,22.0035,129732.0
2018-06-08 14:00:00,22.29,22.31,22.29,22.31,17600.0,21.9937,22.0134,21.9937,22.0134,17600.0
2018-06-08 14:10:00,22.32,22.37,22.32,22.35,63784.0,22.0233,22.0726,22.0233,22.0529,63784.0
2018-06-08 14:20:00,22.34,22.35,22.32,22.33,28400.0,22.043,22.0529,22.0233,22.0332,28400.0
2018-06-08 14:30:00,22.34,22.36,22.33,22.35,9340.0,22.043,22.0628,22.0332,22.0529,9340.0
2018-06-08 14:40:00,22.36,22.38,22.35,22.36,30780.0,22.0628,22.0825,22.0529,22.0628,30780.0
2018-06-08 14:50:00,22.36,22.37,22.34,22.34,79800.0,22.0628,22.0726,22.043,22.043,79800.0
2018-06-08 15:00:00,22.34,22.35,22.33,22.33,30080.0,22.043,22.0529,22.0332,22.0332,30080.0
2018-06-08 15:10:00,22.33,22.36,22.31,22.31,67828.0,22.0332,22.0628,22.0134,22.0134,67828.0
2018-06-08 15:20:00,22.32,22.35,22.32,22.35,10408.0,22.0233,22.0529,22.0233,22.0529,10408.0
2018-06-08 15:30:00,22.35,22.37,22.35,22.37,44528.0,22.0529,22.0726,22.0529,22.0726,44528.0
2018-06-08 15:40:00,22.37,22.37,22.34,22.35,47476.0,22.0726,22.0726,22.043,22.0529,47476.0
2018-06-08 15:50:00,22.36,22.4,22.32,22.33,296464.0,22.0628,22.1022,22.0233,22.0332,296464.0
2018-06-11 09:30:00,22.3,22.38,22.29,22.35,182624.0,22.0035,22.0825,21.9937,22.0529,182624.0
2018-06-11 09:40:00,22.36,22.45,22.36,22.42,123740.0,22.0628,22.1516,22.0628,22.122,123740.0
2018-06-11 09:50:00,22.42,22.45,22.39,22.39,73928.0,22.122,22.1516,22.0924,22.0924,73928.0
2018-06-11 10:00:00,22.42,22.42,22.36,22.38,190848.0,22.122,22.122,22.0628,22.0825,190848.0
2018-06-11 10:10:00,22.38,22.42,22.33,22.37,69868.0,22.0825,22.122,22.0332,22.0726,69868.0
2018-06-11 10:20:00,22.35,22.39,22.33,22.33,91140.0,22.0529,22.0924,22.0332,22.0332,91140.0
2018-06-11 10:30:00,22.33,22.36,22.31,22.33,66140.0,22.0332,22.0628,22.0134,22.0332,66140.0
2018-06-11 10:40:00,22.32,22.34,22.3,22.32,95724.0,22.0233,22.043,22.0035,22.0233,95724.0
2018-06-11 10:50:00,22.35,22.39,22.32,22.39,109104.0,22.0529,22.0924,22.0233,22.0924,109104.0
2018-06-11 11:00:00,22.4,22.43,22.35,22.41,167116.0,22.1022,22.1318,22.0529,22.1121,167116.0
2018-06-11 11:10:00,22.4,22.41,22.37,22.38,42800.0,22.1022,22.1121,22.0726,22.0825,42800.0
2018-06-11 11:20:00,22.38,22.43,22.38,22.43,129920.0,22.0825,22.1318,22.0825,22.1318,129920.0
2018-06-11 11:30:00,22.42,22.43,22.4,22.42,69176.0,22.122,22.1318,22.1022,22.122,69176.0
2018-06-11 11:40:00,22.44,22.49,22.44,22.47,117516.0,22.1417,22.191,22.1417,22.1713,117516.0
2018-06-11 11:50:00,22.47,22.5,22.45,22.49,132488.0,22.1713,22.2009,22.1516,22.191,132488.0
2018-06-11 12:00:00,22.48,22.53,22.47,22.52,70520.0,22.1812,22.2305,22.1713,22.2206,70520.0
2018-06-11 12:10:00,22.53,22.54,22.5,22.53,75748.0,22.2305,22.2404,22.2009,22.2305,75748.0
2018-06-11 12:20:00,22.54,22.56,22.53,22.55,54936.0,22.2404,22.2601,22.2305,22.2502,54936.0
2018-06-11 12:30:00,22.56,22.56,22.53,22.54,14020.0,22.2601,22.2601,22.2305,22.2404,14020.0
2018-06-11 12:40:00,22.53,22.53,22.51,22.53,15872.0,22.2305,22.2305,22.2108,22.2305,15872.0
2018-06-11 12:50:00,22.52,22.54,22.52,22.52,16040.0,22.2206,22.2404,22.2206,22.2206,16040.0
2018-06-11 13:00:00,22.53,22.53,22.49,22.52,48976.0,22.2305,22.2305,22.191,22.2206,48976.0
2018-06-11 13:10:00,22.52,22.55,22.52,22.54,30200.0,22.2206,22.2502,22.2206,22.2404,30200.0
2018-06-11 13:20:00,22.53,22.54,22.51,22.53,36648.0,22.2305,22.2404,22.2108,22.2305,36648.0
2018-06-11 13:30:00,22.53,22.54,22.52,22.54,38800.0,22.2305,22.2404,22.2206,22.2404,38800.0
2018-06-11 13:40:00,22.55,22.55,22.49,22.51,78976.0,22.2502,22.2502,22.191,22.2108,78976.0
2018-06-11 13:50:00,22.51,22.51,22.48,22.5,52444.0,22.2108,22.2108,22.1812,22.2009,52444.0
2018-06-11 14:00:00,22.5,22.5,22.46,22.48,34400.0,22.2009,22.2009,22.1614,22.1812,34400.0
2018-06-11 14:10:00,22.48,22.49,22.46,22.48,31200.0,22.1812,22.191,22.1614,22.1812,31200.0
2018-06-11 14:20:00,22.49,22.51,22.49,22.49,26652.0,22.191,22.2108,22.191,22.191,26652.0
2018-06-11 14:30:00,22.49,22.5,22.48,22.49,55188.0,22.191,22.2009,22.1812,22.191,55188.0
2018-06-11 14:40:00,22.48,22.5,22.48,22.49,18560.0,22.1812,22.2009,22.1812,22.191,18560.0
2018-06-11 14:50:00,22.5,22.52,22.49,22.52,20800.0,22.2009,22.2206,22.191,22.2206,20800.0
2018-06-11 15:00:00,22.52,22.53,22.52,22.53,36760.0,22.2206,22.2305,22.2206,22.2305,36760.0
2018-06-11 15:10:00,22.52,22.54,22.51,22.51,29532.0,22.2206,22.2404,22.2108,22.2108,29532.0
2018-06-11 15:20:00,22.51,22.54,22.51,22.54,31800.0,22.2108,22.2404,22.2108,22.2404,31800.0
2018-06-11 15:30:00,22.54,22.54,22.51,22.51,22104.0,22.2404,22.2404,22.2108,22.2108,22104.0
2018-06-11 15:40:00,22.51,22.53,22.5,22.53,66772.0,22.2108,22.2305,22.2009,22.2305,66772.0
2018-06-11 15:50:00,22.53,22.53,22.43,22.45,220632.0,22.2305,22.2305,22.1318,22.1516,220632.0
2018-06-12 09:30:00,22.51,22.59,22.51,22.56,221564.0,22.2108,22.2897,22.2108,22.2601,221564.0
2018-06-12 09:40:00,22.57,22.59,22.54,22.54,123468.0,22.27,22.2897,22.2404,22.2404,123468.0
2018-06-12 09:50:00,22.53,22.53,22.47,22.47,53616.0,22.2305,22.2305,22.1713,22.1713,53616.0
2018-06-12 10:00:00,22.48,22.54,22.48,22.53,36824.0,22.1812,22.2404,22.1812,22.2305,36824.0
2018-06-12 10:10:00,22.54,22.56,22.5,22.53,84576.0,22.2404,22.2601,22.2009,22.2305,84576.0
2018-06-12 10:20:00,22.53,22.53,22.48,22.49,64132.0,22.2305,22.2305,22.1812,22.191,64132.0
2018-06-12 10:30:00,22.5,22.53,22.5,22.5,77748.0,22.2009,22.2305,22.2009,22.2009,77748.0
2018-06-12 10:40:00,22.52,22.57,22.52,22.57,36032.0,22.2206,22.27,22.2206,22.27,36032.0
2018-06-12 10:50:00,22.57,22.57,22.54,22.57,65812.0,22.27,22.27,22.2404,22.27,65812.0
2018-06-12 11:00:00,22.56,22.6,22.56,22.59,20220.0,22.2601,22.2996,22.2601,22.2897,20220.0
2018-06-12 11:10:00,22.58,22.58,22.53,22.54,41336.0,22.2798,22.2798,22.2305,22.2404,41336.0
2018-06-12 11:20:00,22.55,22.58,22.55,22.58,25180.0,22.2502,22.2798,22.2502,22.2798,25180.0
2018-06-12 11:30:00,22.58,22.61,22.57,22.61,47280.0,22.2798,22.3094,22.27,22.3094,47280.0
2018-06-12 11:40:00,22.61,22.64,22.61,22.64,39028.0,22.3094,22.339,22.3094,22.339,39028.0
2018-06-12 11:50:00,22.65,22.68,22.64,22.67,84312.0,22.3489,22.3785,22.339,22.3686,84312.0
2018-06-12 12:00:00,22.67,22.69,22.67,22.68,16032.0,22.3686,22.3884,22.3686,22.3785,16032.0
2018-06-12 12:10:00,22.67,22.68,22.67,22.68,26392.0,22.3686,22.3785,22.3686,22.3785,26392.0
2018-06-12 12:20:00,22.67,22.67,22.65,22.66,16172.0,22.3686,22.3686,22.3489,22.3588,16172.0
2018-06-12 12:30:00,22.66,22.67,22.65,22.66,31772.0,22.3588,22.3686,22.3489,22.3588,31772.0
2018-06-12 12:40:00,22.65,22.66,22.64,22.66,33028.0,22.3489,22.3588,22.339,22.3588,33028.0
2018-06-12 12:50:00,22.65,22.67,22.65,22.66,32244.0,22.3489,22.3686,22.3489,22.3588,32244.0
2018-06-12 13:00:00,22.68,22.7,22.68,22.68,36496.0,22.3785,22.3982,22.3785,22.3785,36496.0
2018-06-12 13:10:00,22.68,22.7,22.66,22.66,148596.0,22.3785,22.3982,22.3588,22.3588,148596.0
2018-06-12 13:20:00,22.67,22.7,22.66,22.69,27000.0,22.3686,22.3982,22.3588,22.3884,27000.0
2018-06-12 13:30:00,22.68,22.71,22.68,22.69,54064.0,22.3785,22.4081,22.3785,22.3884,54064.0
2018-06-12 13:40:00,22.68,22.69,22.67,22.68,3200.0,22.3785,22.3884,22.3686,22.3785,3200.0
2018-06-12 13:50:00,22.69,22.73,22.68,22.73,59856.0,22.3884,22.4278,22.3785,22.4278,59856.0
2018-06-12 14:00:00,22.73,22.73,22.68,22.68,45908.0,22.4278,22.4278,22.3785,22.3785,45908.0
2018-06-12 14:10:00,22.67,22.67,22.65,22.66,68064.0,22.3686,22.3686,22.3489,22.3588,68064.0
2018-06-12 14:20:00,22.64,22.65,22.54,22.55,159068.0,22.339,22.3489,22.2404,22.2502,159068.0
2018-06-12 14:30:00,22.55,22.56,22.53,22.56,47832.0,22.2502,22.2601,22.2305,22.2601,47832.0
2018-06-12 14:40:00,22.56,22.56,22.54,22.55,43800.0,22.2601,22.2601,22.2404,22.2502,43800.0
2018-06-12 14:50:00,22.55,22.57,22.5,22.5,10012.0,22.2502,22.27,22.2009,22.2009,10012.0
2018-06-12 15:00:00,22.51,22.58,22.5,22.57,86376.0,22.2108,22.2798,22.2009,22.27,86376.0
2018-06-12 15:10:00,22.57,22.6,22.57,22.59,81920.0,22.27,22.2996,22.27,22.2897,81920.0
2018-06-12 15:20:00,22.6,22.61,22.6,22.61,39720.0,22.2996,22.3094,22.2996,22.3094,39720.0
2018-06-12 15:30:00,22.61,22.62,22.6,22.62,55768.0,22.3094,22.3193,22.2996,22.3193,55768.0
2018-06-12 15:40:00,22.63,22.63,22.6,22.61,56052.0,22.3292,22.3292,22.2996,22.3094,56052.0
2018-06-12 15:50:00,22.62,22.7,22.62,22.69,286172.0,22.3193,22.3982,22.3193,22.3884,286172.0
2018-06-13 09:30:00,22.76,22.78,22.73,22.76,175740.0,22.4574,22.4772,22.4278,22.4574,175740.0
2018-06-13 09:40:00,22.77,22.8,22.75,22.79,146280.0,22.4673,22.4969,22.4476,22.487,146280.0
2018-06-13 09:50:00,22.8,22.81,22.78,22.79,68184.0,22.4969,22.5068,22.4772,22.487,68184.0
2018-06-13 10:00:00,22.8,22.83,22.79,22.82,64132.0,22.4969,22.5265,22.487,22.5166,64132.0
2018-06-13 10:10:00,22.82,22.89,22.82,22.89,132692.0,22.5166,22.5857,22.5166,22.5857,132692.0
2018-06-13 10:20:00,22.89,22.9,22.88,22.89,45252.0,22.5857,22.5956,22.5758,22.5857,45252.0
2018-06-13 10:30:00,22.89,22.91,22.85,22.85,182836.0,22.5857,22.6054,22.5462,22.5462,182836.0
2018-06-13 10:40:00,22.85,22.87,22.84,22.85,41296.0,22.5462,22.566,22.5364,22.5462,41296.0
2018-06-13 10:50:00,22.86,22.87,22.85,22.86,59640.0,22.5561,22.566,22.5462,22.5561,59640.0
2018-06-13 11:00:00,22.87,22.93,22.87,22.92,76720.0,22.566,22.6252,22.566,22.6153,76720.0
2018-06-13 11:10:00,22.93,22.97,22.91,22.97,104588.0,22.6252,22.6646,22.6054,22.6646,104588.0
2018-06-13 11:20:00,22.97,22.99,22.95,22.99,77272.0,22.6646,22.6844,22.6449,22.6844,77272.0
2018-06-13 11:30:00,22.99,23.01,22.99,23.0,125624.0,22.6844,22.7041,22.6844,22.6942,125624.0
2018-06-13 11:40:00,23.0,23.02,22.99,23.0,96036.0,22.6942,22.714,22.6844,22.6942,96036.0
2018-06-13 11:50:00,22.99,23.0,22.98,22.98,137792.0,22.6844,22.6942,22.6745,22.6745,137792.0
2018-06-13 12:00:00,22.98,22.98,22.94,22.95,64540.0,22.6745,22.6745,22.635,22.6449,64540.0
2018-06-13 12:10:00,22.96,22.96,22.9,22.91,23400.0,22.6548,22.6548,22.5956,22.6054,23400.0
2018-06-13 12:20:00,22.9,22.93,22.88,22.93,41600.0,22.5956,22.6252,22.5758,22.6252,41600.0
2018-06-13 12:30:00,22.93,22.93,22.91,22.91,11300.0,22.6252,22.6252,22.6054,22.6054,11300.0
2018-06-13 12:40:00,22.91,22.93,22.9,22.93,35124.0,22.6054,22.6252,22.5956,22.6252,35124.0
2018-06-13 12:50:00,22.92,22.92,22.9,22.9,28340.0,22.6153,22.6153,22.5956,22.5956,28340.0
2018-06-13 13:00:00,22.9,22.9,22.86,22.89,40272.0,22.5956,22.5956,22.5561,22.5857,40272.0
2018-06-13 13:10:00,22.89,22.89,22.86,22.88,34160.0,22.5857,22.5857,22.5561,22.5758,34160.0
2018-06-13 13:20:00,22.88,22.89,22.88,22.89,10800.0,22.5758,22.5857,22.5758,22.5857,10800.0
2018-06-13 13:30:00,22.89,22.91,22.88,22.91,196020.0,22.5857,22.6054,22.5758,22.6054,196020.0
2018-06-13 13:40:00,22.92,22.93,22.91,22.93,3200.0,22.6153,22.6252,22.6054,22.6252,3200.0
2018-06-13 13:50:00,22.93,22.95,22.92,22.93,37512.0,22.6252,22.6449,22.6153,22.6252,37512.0
2018-06-13 14:00:00,22.91,22.93,22.71,22.73,306100.0,22.6054,22.6252,22.4081,22.4278,306100.0
2018-06-13 14:10:00,22.73,22.84,22.73,22.79,258644.0,22.4278,22.5364,22.4278,22.487,258644.0
2018-06-13 14:20:00,22.8,22.81,22.63,22.67,455372.0,22.4969,22.5068,22.3292,22.3686,455372.0
2018-06-13 14:30:00,22.66,22.72,22.59,22.71,460420.0,22.3588,22.418,22.2897,22.4081,460420.0
2018-06-13 14:40:00,22.72,22.74,22.63,22.68,238060.0,22.418,22.4377,22.3292,22.3785,238060.0
2018-06-13 14:50:00,22.67,22.83,22.67,22.82,177688.0,22.3686,22.5265,22.3686,22.5166,177688.0
2018-06-13 15:00:00,22.83,22.92,22.83,22.88,223168.0,22.5265,22.6153,22.5265,22.5758,223168.0
2018-06-13 15:10:00,22.88,22.9,22.86,22.87,74852.0,22.5758,22.5956,22.5561,22.566,74852.0
2018-06-13 15:20:00,22.87,22.9,22.74,22.78,226116.0,22.566,22.5956,22.4377,22.4772,226116.0
2018-06-13 15:30:00,22.78,22.79,22.72,22.72,239244.0,22.4772,22.487,22.418,22.418,239244.0
2018-06-13 15:40:00,22.75,22.78,22.71,22.72,101948.0,22.4476,22.4772,22.4081,22.418,101948.0
2018-06-13 15:50:00,22.71,22.73,22.64,22.66,199288.0,22.4081,22.4278,22.339,22.3588,199288.0
2018-06-14 09:30:00,22.87,23.02,22.85,23.01,364100.0,22.566,22.714,22.5462,22.7041,364100.0
2018-06-14 09:40:00,23.01,23.01,22.94,22.96,161732.0,22.7041,22.7041,22.635,22.6548,161732.0
2018-06-14 09:50:00,22.95,22.97,22.86,22.93,203244.0,22.6449,22.6646,22.5561,22.6252,203244.0
2018-06-14 10:00:00,22.94,23.09,22.94,23.06,148720.0,22.635,22.783,22.635,22.7534,148720.0
2018-06-14 10:10:00,23.08,23.1,23.05,23.09,176700.0,22.7732,22.7929,22.7436,22.783,176700.0
2018-06-14 10:20:00,23.1,23.14,23.09,23.12,155944.0,22.7929,22.8324,22.783,22.8126,155944.0
2018-06-14 10:30:00,23.13,23.13,23.04,23.07,219812.0,22.8225,22.8225,22.7337,22.7633,219812.0
2018-06-14 10:40:00,23.06,23.08,23.02,23.06,175736.0,22.7534,22.7732,22.714,22.7534,175736.0
2018-06-14 10:50:00,23.04,23.06,22.97,22.98,254156.0,22.7337,22.7534,22.6646,22.6745,254156.0
2018-06-14 11:00:00,22.98,23.0,22.91,23.0,190536.0,22.6745,22.6942,22.6054,22.6942,190536.0
2018-06-14 11:10:00,23.0,23.06,23.0,23.05,99724.0,22.6942,22.7534,22.6942,22.7436,99724.0
2018-06-14 11:20:00,23.05,23.08,23.03,23.05,33692.0,22.7436,22.7732,22.7238,22.7436,33692.0
2018-06-14 11:30:00,23.06,23.14,23.06,23.13,112404.0,22.7534,22.8324,22.7534,22.8225,112404.0
2018-06-14 11:40:00,23.15,23.15,23.09,23.1,60532.0,22.8423,22.8423,22.783,22.7929,60532.0
2018-06-14 11:50:00,23.11,23.14,23.09,23.11,56908.0,22.8028,22.8324,22.783,22.8028,56908.0
2018-06-14 12:00:00,23.11,23.13,23.09,23.12,29660.0,22.8028,22.8225,22.783,22.8126,29660.0
2018-06-14 12:10:00,23.13,23.13,23.11,23.11,34456.0,22.8225,22.8225,22.8028,22.8028,34456.0
2018-06-14 12:20:00,23.11,23.11,23.08,23.11,29684.0,22.8028,22.8028,22.7732,22.8028,29684.0
2018-06-14 12:30:00,23.11,23.11,23.1,23.1,12368.0,22.8028,22.8028,22.7929,22.7929,12368.0
2018-06-14 12:40:00,23.11,23.11,23.07,23.08,84384.0,22.8028,22.8028,22.7633,22.7732,84384.0
2018-06-14 12:50:00,23.09,23.11,23.07,23.07,50200.0,22.783,22.8028,22.7633,22.7633,50200.0
2018-06-14 13:00:00,23.07,23.12,23.06,23.12,105856.0,22.7633,22.8126,22.7534,22.8126,105856.0
2018-06-14 13:10:00,23.12,23.13,23.11,23.13,38000.0,22.8126,22.8225,22.8028,22.8225,38000.0
2018-06-14 13:20:00,23.14,23.17,23.14,23.16,58760.0,22.8324,22.862,22.8324,22.8521,58760.0
2018-06-14 13:30:00,23.17,23.2,23.17,23.18,78928.0,22.862,22.8916,22.862,22.8719,78928.0
2018-06-14 13:40:00,23.17,23.19,23.16,23.16,44804.0,22.862,22.8817,22.8521,22.8521,44804.0
2018-06-14 13:50:00,23.16,23.18,23.15,23.15,52968.0,22.8521,22.8719,22.8423,22.8423,52968.0
2018-06-14 14:00:00,23.16,23.16,23.13,23.13,14576.0,22.8521,22.8521,22.8225,22.8225,14576.0
2018-06-14 14:10:00,23.14,23.15,23.1,23.1,64032.0,22.8324,22.8423,22.7929,22.7929,64032.0
2018-06-14 14:20:00,23.11,23.12,23.1,23.11,24000.0,22.8028,22.8126,22.7929,22.8028,24000.0
2018-06-14 14:30:00,23.11,23.12,23.09,23.09,88480.0,22.8028,22.8126,22.783,22.783,88480.0
2018-06-14 14:40:00,23.09,23.11,23.09,23.1,139040.0,22.783,22.8028,22.783,22.7929,139040.0
2018-06-14 14:50:00,23.1,23.1,23.01,23.03,41928.0,22.7929,22.7929,22.7041,22.7238,41928.0
2018-06-14 15:00:00,23.03,23.07,23.03,23.07,188168.0,22.7238,22.7633,22.7238,22.7633,188168.0
2018-06-14 15:10:00,23.07,23.09,23.06,23.08,51864.0,22.7633,22.783,22.7534,22.7732,51864.0
2018-06-14 15:20:00,23.08,23.12,23.08,23.12,50468.0,22.7732,22.8126,22.7732,22.8126,50468.0
2018-06-14 15:30:00,23.12,23.13,23.11,23.13,174776.0,22.8126,22.8225,22.8028,22.8225,174776.0
2018-06-14 15:40:00,23.13,23.17,23.13,23.16,193508.0,22.8225,22.862,22.8225,22.8521,193508.0
2018-06-14 15:50:00,23.16,23.16,23.09,23.14,262300.0,22.8521,22.8521,22.783,22.8324,262300.0
2018-06-15 09:30:00,22.98,22.98,22.85,22.86,759764.0,22.6745,22.6745,22.5462,22.5561,759764.0
2018-06-15 09:40:00,22.86,22.89,22.75,22.88,717592.0,22.5561,22.5857,22.4476,22.5758,717592.0
2018-06-15 09:50:00,22.87,22.93,22.85,22.91,184576.0,22.566,22.6252,22.5462,22.6054,184576.0
2018-06-15 10:00:00,22.92,22.95,22.86,22.91,370340.0,22.6153,22.6449,22.5561,22.6054,370340.0
2018-06-15 10:10:00,22.91,22.96,22.89,22.95,184596.0,22.6054,22.6548,22.5857,22.6449,184596.0
2018-06-15 10:20:00,22.96,22.99,22.9,22.91,160832.0,22.6548,22.6844,22.5956,22.6054,160832.0
2018-06-15 10:30:00,22.9,22.9,22.79,22.81,308080.0,22.5956,22.5956,22.487,22.5068,308080.0
2018-06-15 10:40:00,22.82,22.95,22.81,22.95,168480.0,22.5166,22.6449,22.5068,22.6449,168480.0
2018-06-15 10:50:00,22.95,22.96,22.91,22.93,205028.0,22.6449,22.6548,22.6054,22.6252,205028.0
2018-06-15 11:00:00,22.93,22.96,22.88,22.93,167668.0,22.6252,22.6548,22.5758,22.6252,167668.0
2018-06-15 11:10:00,22.93,22.95,22.92,22.94,37404.0,22.6252,22.6449,22.6153,22.635,37404.0
2018-06-15 11:20:00,22.92,22.96,22.89,22.89,155508.0,22.6153,22.6548,22.5857,22.5857,155508.0
2018-06-15 11:30:00,22.9,22.91,22.85,22.86,37200.0,22.5956,22.6054,22.5462,22.5561,37200.0
2018-06-15 11:40:00,22.87,22.89,22.86,22.88,29948.0,22.566,22.5857,22.5561,22.5758,29948.0
2018-06-15 11:50:00,22.88,22.94,22.86,22.93,61232.0,22.5758,22.635,22.5561,22.6252,61232.0
2018-06-15 12:00:00,22.92,22.93,22.91,22.92,29600.0,22.6153,22.6252,22.6054,22.6153,29600.0
2018-06-15 12:10:00,22.91,22.93,22.91,22.92,94144.0,22.6054,22.6252,22.6054,22.6153,94144.0
2018-06-15 12:20:00,22.93,22.95,22.92,22.94,20520.0,22.6252,22.6449,22.6153,22.635,20520.0
2018-06-15 12:30:00,22.94,22.96,22.93,22.95,52400.0,22.635,22.6548,22.6252,22.6449,52400.0
2018-06-15 12:40:00,22.96,22.97,22.93,22.96,32580.0,22.6548,22.6646,22.6252,22.6548,32580.0
2018-06-15 12:50:00,22.96,23.02,22.95,23.01,49000.0,22.6548,22.714,22.6449,22.7041,49000.0
2018-06-15 13:00:00,23.0,23.02,22.99,23.0,244460.0,22.6942,22.714,22.6844,22.6942,244460.0
2018-06-15 13:10:00,23.0,23.01,22.99,23.0,24896.0,22.6942,22.7041,22.6844,22.6942,24896.0
2018-06-15 13:20:00,23.0,23.0,22.97,22.99,29276.0,22.6942,22.6942,22.6646,22.6844,29276.0
2018-06-15 13:30:00,22.98,22.98,22.96,22.97,81344.0,22.6745,22.6745,22.6548,22.6646,81344.0
2018-06-15 13:40:00,22.97,22.97,22.95,22.95,55200.0,22.6646,22.6646,22.6449,22.6449,55200.0
2018-06-15 13:50:00,22.94,22.95,22.92,22.94,128172.0,22.635,22.6449,22.6153,22.635,128172.0
2018-06-15 14:00:00,22.94,22.95,22.91,22.94,30388.0,22.635,22.6449,22.6054,22.635,30388.0
2018-06-15 14:10:00,22.93,22.96,22.93,22.96,34280.0,22.6252,22.6548,22.6252,22.6548,34280.0
2018-06-15 14:20:00,22.97,23.04,22.97,23.03,201620.0,22.6646,22.7337,22.6646,22.7238,201620.0
2018-06-15 14:30:00,23.03,23.07,23.03,23.03,127800.0,22.7238,22.7633,22.7238,22.7238,127800.0
2018-06-15 14:40:00,23.04,23.04,23.0,23.0,152404.0,22.7337,22.7337,22.6942,22.6942,152404.0
2018-06-15 14:50:00,23.0,23.03,23.0,23.02,34192.0,22.6942,22.7238,22.6942,22.714,34192.0
2018-06-15 15:00:00,23.02,23.02,22.99,23.0,53400.0,22.714,22.714,22.6844,22.6942,53400.0
2018-06-15 15:10:00,22.99,22.99,22.96,22.97,16000.0,22.6844,22.6844,22.6548,22.6646,16000.0
2018-06-15 15:20:00,22.97,23.01,22.96,23.0,79848.0,22.6646,22.7041,22.6548,22.6942,79848.0
2018-06-15 15:30:00,23.01,23.01,22.99,22.99,32380.0,22.7041,22.7041,22.6844,22.6844,32380.0
2018-06-15 15:40:00,22.99,22.99,22.96,22.98,58148.0,22.6844,22.6844,22.6548,22.6745,58148.0
2018-06-15 15:50:00,22.99,23.01,22.94,22.97,581792.0,22.6844,22.7041,22.635,22.6646,581792.0
2018-06-18 09:30:00,22.68,22.68,22.54,22.58,641184.0,22.3785,22.3785,22.2404,22.2798,641184.0
2018-06-18 09:40:00,22.56,22.72,22.56,22.7,230588.0,22.2601,22.418,22.2601,22.3982,230588.0
2018-06-18 09:50:00,22.71,22.75,22.69,22.7,307964.0,22.4081,22.4476,22.3884,22.3982,307964.0
2018-06-18 10:00:00,22.69,22.74,22.65,22.72,292984.0,22.3884,22.4377,22.3489,22.418,292984.0
2018-06-18 10:10:00,22.71,22.76,22.69,22.73,232048.0,22.4081,22.4574,22.3884,22.4278,232048.0
2018-06-18 10:20:00,22.73,22.78,22.72,22.72,153364.0,22.4278,22.4772,22.418,22.418,153364.0
2018-06-18 10:30:00,22.73,22.82,22.72,22.82,165644.0,22.4278,22.5166,22.418,22.5166,165644.0
2018-06-18 10:40:00,22.83,22.92,22.83,22.91,263992.0,22.5265,22.6153,22.5265,22.6054,263992.0
2018-06-18 10:50:00,22.91,22.93,22.9,22.91,99820.0,22.6054,22.6252,22.5956,22.6054,99820.0
2018-06-18 11:00:00,22.9,22.95,22.9,22.94,142780.0,22.5956,22.6449,22.5956,22.635,142780.0
2018-06-18 11:10:00,22.95,22.98,22.94,22.94,86284.0,22.6449,22.6745,22.635,22.635,86284.0
2018-06-18 11:20:00,22.93,22.94,22.91,22.93,147168.0,22.6252,22.635,22.6054,22.6252,147168.0
2018-06-18 11:30:00,22.93,22.94,22.87,22.9,140548.0,22.6252,22.635,22.566,22.5956,140548.0
2018-06-18 11:40:00,22.9,22.94,22.89,22.92,77144.0,22.5956,22.635,22.5857,22.6153,77144.0
2018-06-18 11:50:00,22.92,22.93,22.87,22.88,127676.0,22.6153,22.6252,22.566,22.5758,127676.0
2018-06-18 12:00:00,22.88,22.91,22.88,22.91,64016.0,22.5758,22.6054,22.5758,22.6054,64016.0
2018-06-18 12:10:00,22.9,22.92,22.87,22.87,102552.0,22.5956,22.6153,22.566,22.566,102552.0
2018-06-18 12:20:00,22.89,22.89,22.84,22.85,72712.0,22.5857,22.5857,22.5364,22.5462,72712.0
2018-06-18 12:30:00,22.85,22.86,22.84,22.86,20412.0,22.5462,22.5561,22.5364,22.5561,20412.0
2018-06-18 12:40:00,22.86,22.88,22.86,22.86,8400.0,22.5561,22.5758,22.5561,22.5561,8400.0
2018-06-18 12:50:00,22.84,22.86,22.83,22.86,43840.0,22.5364,22.5561,22.5265,22.5561,43840.0
2018-06-18 13:00:00,22.86,22.89,22.86,22.89,62744.0,22.5561,22.5857,22.5561,22.5857,62744.0
2018-06-18 13:10:00,22.9,22.91,22.9,22.9,48656.0,22.5956,22.6054,22.5956,22.5956,48656.0
2018-06-18 13:20:00,22.9,22.93,22.9,22.92,38448.0,22.5956,22.6252,22.5956,22.6153,38448.0
2018-06-18 13:30:00,22.93,22.96,22.91,22.93,48856.0,22.6252,22.6548,22.6054,22.6252,48856.0
2018-06-18 13:40:00,22.93,22.94,22.91,22.92,13748.0,22.6252,22.635,22.6054,22.6153,13748.0
2018-06-18 13:50:00,22.93,22.94,22.9,22.93,67348.0,22.6252,22.635,22.5956,22.6252,67348.0
2018-06-18 14:00:00,22.93,22.94,22.89,22.93,137268.0,22.6252,22.635,22.5857,22.6252,137268.0
2018-06-18 14:10:00,22.93,22.95,22.91,22.93,59648.0,22.6252,22.6449,22.6054,22.6252,59648.0
2018-06-18 14:20:00,22.94,22.95,22.92,22.93,52124.0,22.635,22.6449,22.6153,22.6252,52124.0
2018-06-18 14:30:00,22.94,22.95,22.93,22.93,37040.0,22.635,22.6449,22.6252,22.6252,37040.0
2018-06-18 14:40:00,22.93,22.96,22.91,22.91,88720.0,22.6252,22.6548,22.6054,22.6054,88720.0
2018-06-18 14:50:00,22.91,22.92,22.89,22.91,39200.0,22.6054,22.6153,22.5857,22.6054,39200.0
2018-06-18 15:00:00,22.91,22.93,22.9,22.93,59900.0,22.6054,22.6252,22.5956,22.6252,59900.0
2018-06-18 15:10:00,22.93,22.94,22.93,22.94,73800.0,22.6252,22.635,22.6252,22.635,73800.0
2018-06-18 15:20:00,22.96,22.98,22.95,22.95,80820.0,22.6548,22.6745,22.6449,22.6449,80820.0
2018-06-18 15:30:00,22.95,22.97,22.93,22.93,35360.0,22.6449,22.6646,22.6252,22.6252,35360.0
2018-06-18 15:40:00,22.92,22.97,22.9,22.96,132180.0,22.6153,22.6646,22.5956,22.6548,132180.0
2018-06-18 15:50:00,22.96,22.97,22.93,22.94,252844.0,22.6548,22.6646,22.6252,22.635,252844.0
2018-06-19 09:30:00,22.36,22.6,22.35,22.59,566576.0,22.0628,22.2996,22.0529,22.2897,566576.0
2018-06-19 09:40:00,22.6,22.63,22.53,22.58,123508.0,22.2996,22.3292,22.2305,22.2798,123508.0
2018-06-19 09:50:00,22.59,22.59,22.41,22.44,183952.0,22.2897,22.2897,22.1121,22.1417,183952.0
2018-06-19 10:00:00,22.42,22.43,22.33,22.34,120984.0,22.122,22.1318,22.0332,22.043,120984.0
2018-06-19 10:10:00,22.34,22.43,22.31,22.41,345356.0,22.043,22.1318,22.0134,22.1121,345356.0
2018-06-19 10:20:00,22.41,22.41,22.27,22.27,173724.0,22.1121,22.1121,21.9739,21.9739,173724.0
2018-06-19 10:30:00,22.26,22.3,22.22,22.27,230288.0,21.9641,22.0035,21.9246,21.9739,230288.0
2018-06-19 10:40:00,22.27,22.46,22.23,22.43,276928.0,21.9739,22.1614,21.9345,22.1318,276928.0
2018-06-19 10:50:00,22.43,22.5,22.42,22.45,303244.0,22.1318,22.2009,22.122,22.1516,303244.0
2018-06-19 11:00:00,22.45,22.5,22.43,22.48,116184.0,22.1516,22.2009,22.1318,22.1812,116184.0
2018-06-19 11:10:00,22.49,22.56,22.46,22.53,109212.0,22.191,22.2601,22.1614,22.2305,109212.0
2018-06-19 11:20:00,22.54,22.58,22.52,22.55,176732.0,22.2404,22.2798,22.2206,22.2502,176732.0
2018-06-19 11:30:00,22.56,22.58,22.5,22.53,68396.0,22.2601,22.2798,22.2009,22.2305,68396.0
2018-06-19 11:40:00,22.53,22.59,22.52,22.58,54904.0,22.2305,22.2897,22.2206,22.2798,54904.0
2018-06-19 11:50:00,22.59,22.63,22.58,22.6,184256.0,22.2897,22.3292,22.2798,22.2996,184256.0
2018-06-19 12:00:00,22.6,22.6,22.55,22.55,66724.0,22.2996,22.2996,22.2502,22.2502,66724.0
2018-06-19 12:10:00,22.56,22.56,22.5,22.54,98800.0,22.2601,22.2601,22.2009,22.2404,98800.0
2018-06-19 12:20:00,22.53,22.58,22.52,22.56,29936.0,22.2305,22.2798,22.2206,22.2601,29936.0
2018-06-19 12:30:00,22.57,22.57,22.53,22.55,23600.0,22.27,22.27,22.2305,22.2502,23600.0
2018-06-19 12:40:00,22.52,22.55,22.51,22.54,97444.0,22.2206,22.2502,22.2108,22.2404,97444.0
2018-06-19 12:50:00,22.52,22.56,22.5,22.56,166100.0,22.2206,22.2601,22.2009,22.2601,166100.0
2018-06-19 13:00:00,22.56,22.57,22.52,22.53,225764.0,22.2601,22.27,22.2206,22.2305,225764.0
2018-06-19 13:10:00,22.54,22.57,22.54,22.57,78436.0,22.2404,22.27,22.2404,22.27,78436.0
2018-06-19 13:20:00,22.57,22.58,22.53,22.54,125940.0,22.27,22.2798,22.2305,22.2404,125940.0
2018-06-19 13:30:00,22.55,22.58,22.5,22.58,131008.0,22.2502,22.2798,22.2009,22.2798,131008.0
2018-06-19 13:40:00,22.58,22.65,22.58,22.64,130256.0,22.2798,22.3489,22.2798,22.339,130256.0
2018-06-19 13:50:00,22.64,22.66,22.61,22.65,267736.0,22.339,22.3588,22.3094,22.3489,267736.0
2018-06-19 14:00:00,22.66,22.72,22.66,22.71,94388.0,22.3588,22.418,22.3588,22.4081,94388.0
2018-06-19 14:10:00,22.7,22.72,22.68,22.7,91688.0,22.3982,22.418,22.3785,22.3982,91688.0
2018-06-19 14:20:00,22.7,22.75,22.7,22.71,70816.0,22.3982,22.4476,22.3982,22.4081,70816.0
2018-06-19 14:30:00,22.71,22.76,22.7,22.74,39576.0,22.4081,22.4574,22.3982,22.4377,39576.0
2018-06-19 14:40:00,22.73,22.77,22.72,22.75,40480.0,22.4278,22.4673,22.418,22.4476,40480.0
2018-06-19 14:50:00,22.76,22.8,22.74,22.79,157836.0,22.4574,22.4969,22.4377,22.487,157836.0
2018-06-19 15:00:00,22.77,22.78,22.75,22.75,55996.0,22.4673,22.4772,22.4476,22.4476,55996.0
2018-06-19 15:10:00,22.75,22.8,22.72,22.72,48380.0,22.4476,22.4969,22.418,22.418,48380.0
2018-06-19 15:20:00,22.71,22.73,22.69,22.69,41588.0,22.4081,22.4278,22.3884,22.3884,41588.0
2018-06-19 15:30:00,22.7,22.72,22.68,22.71,32564.0,22.3982,22.418,22.3785,22.4081,32564.0
2018-06-19 15:40:00,22.71,22.74,22.69,22.73,198140.0,22.4081,22.4377,22.3884,22.4278,198140.0
2018-06-19 15:50:00,22.73,22.81,22.73,22.81,414624.0,22.4278,22.5068,22.4278,22.5068,414624.0
2018-06-20 09:30:00,23.02,23.11,23.0,23.06,457848.0,22.714,22.8028,22.6942,22.7534,457848.0
2018-06-20 09:40:00,23.06,23.13,23.03,23.06,189212.0,22.7534,22.8225,22.7238,22.7534,189212.0
2018-06-20 09:50:00,23.07,23.14,23.05,23.11,220420.0,22.7633,22.8324,22.7436,22.8028,220420.0
2018-06-20 10:00:00,23.13,23.16,23.07,23.07,206548.0,22.8225,22.8521,22.7633,22.7633,206548.0
2018-06-20 10:10:00,23.07,23.1,23.04,23.09,236068.0,22.7633,22.7929,22.7337,22.783,236068.0
2018-06-20 10:20:00,23.09,23.09,23.0,23.02,130572.0,22.783,22.783,22.6942,22.714,130572.0
2018-06-20 10:30:00,23.03,23.08,22.98,23.07,193064.0,22.7238,22.7732,22.6745,22.7633,193064.0
2018-06-20 10:40:00,23.07,23.09,23.04,23.05,108832.0,22.7633,22.783,22.7337,22.7436,108832.0
2018-06-20 10:50:00,23.05,23.14,23.05,23.13,174380.0,22.7436,22.8324,22.7436,22.8225,174380.0
2018-06-20 11:00:00,23.14,23.14,23.07,23.12,214692.0,22.8324,22.8324,22.7633,22.8126,214692.0
2018-06-20 11:10:00,23.12,23.13,23.08,23.12,120736.0,22.8126,22.8225,22.7732,22.8126,120736.0
2018-06-20 11:20:00,23.13,23.16,23.13,23.14,109972.0,22.8225,22.8521,22.8225,22.8324,109972.0
2018-06-20 11:30:00,23.15,23.15,23.11,23.11,61360.0,22.8423,22.8423,22.8028,22.8028,61360.0
2018-06-20 11:40:00,23.11,23.16,23.11,23.16,30280.0,22.8028,22.8521,22.8028,22.8521,30280.0
2018-06-20 11:50:00,23.16,23.2,23.15,23.2,65748.0,22.8521,22.8916,22.8423,22.8916,65748.0
2018-06-20 12:00:00,23.21,23.25,23.2,23.22,225676.0,22.9015,22.9409,22.8916,22.9113,225676.0
2018-06-20 12:10:00,23.23,23.23,23.22,23.23,135144.0,22.9212,22.9212,22.9113,22.9212,135144.0
2018-06-20 12:20:00,23.22,23.23,23.22,23.23,36824.0,22.9113,22.9212,22.9113,22.9212,36824.0
2018-06-20 12:30:00,23.23,23.26,23.22,23.25,40504.0,22.9212,22.9508,22.9113,22.9409,40504.0
2018-06-20 12:40:00,23.25,23.29,23.25,23.29,63952.0,22.9409,22.9804,22.9409,22.9804,63952.0
2018-06-20 12:50:00,23.29,23.3,23.27,23.27,50000.0,22.9804,22.9903,22.9607,22.9607,50000.0
2018-06-20 13:00:00,23.28,23.28,23.25,23.25,44332.0,22.9705,22.9705,22.9409,22.9409,44332.0
2018-06-20 13:10:00,23.27,23.27,23.24,23.25,31536.0,22.9607,22.9607,22.9311,22.9409,31536.0
2018-06-20 13:20:00,23.25,23.25,23.22,23.22,62376.0,22.9409,22.9409,22.9113,22.9113,62376.0
2018-06-20 13:30:00,23.24,23.24,23.22,23.22,17112.0,22.9311,22.9311,22.9113,22.9113,17112.0
2018-06-20 13:40:00,23.23,23.25,23.23,23.25,3000.0,22.9212,22.9409,22.9212,22.9409,3000.0
2018-06-20 13:50:00,23.26,23.28,23.26,23.27,27700.0,22.9508,22.9705,22.9508,22.9607,27700.0
2018-06-20 14:00:00,23.26,23.26,23.24,23.25,15880.0,22.9508,22.9508,22.9311,22.9409,15880.0
2018-06-20 14:10:00,23.25,23.32,23.23,23.28,146904.0,22.9409,23.01,22.9212,22.9705,146904.0
2018-06-20 14:20:00,23.28,23.29,23.27,23.28,38228.0,22.9705,22.9804,22.9607,22.9705,38228.0
2018-06-20 14:30:00,23.29,23.29,23.26,23.28,52612.0,22.9804,22.9804,22.9508,22.9705,52612.0
2018-06-20 14:40:00,23.27,23.27,23.21,23.21,57492.0,22.9607,22.9607,22.9015,22.9015,57492.0
2018-06-20 14:50:00,23.22,23.24,23.16,23.17,106680.0,22.9113,22.9311,22.8521,22.862,106680.0
2018-06-20 15:00:00,23.18,23.19,23.13,23.17,164724.0,22.8719,22.8817,22.8225,22.862,164724.0
2018-06-20 15:10:00,23.18,23.19,23.18,23.18,90008.0,22.8719,22.8817,22.8719,22.8719,90008.0
2018-06-20 15:20:00,23.17,23.2,23.17,23.19,92792.0,22.862,22.8916,22.862,22.8817,92792.0
2018-06-20 15:30:00,23.19,23.21,23.15,23.17,57640.0,22.8817,22.9015,22.8423,22.862,57640.0
2018-06-20 15:40:00,23.17,23.2,23.14,23.19,97668.0,22.862,22.8916,22.8324,22.8817,97668.0
2018-06-20 15:50:00,23.19,23.2,23.11,23.14,346436.0,22.8817,22.8916,22.8028,22.8324,346436.0
2018-06-21 09:30:00,23.24,23.28,23.15,23.19,236620.0,22.9311,22.9705,22.8423,22.8817,236620.0
2018-06-21 09:40:00,23.18,23.18,23.09,23.18,191340.0,22.8719,22.8719,22.783,22.8719,191340.0
2018-06-21 09:50:00,23.17,23.24,23.17,23.17,201148.0,22.862,22.9311,22.862,22.862,201148.0
2018-06-21 10:00:00,23.18,23.18,22.93,22.93,320988.0,22.8719,22.8719,22.6252,22.6252,320988.0
2018-06-21 10:10:00,22.93,23.03,22.76,22.76,354620.0,22.6252,22.7238,22.4574,22.4574,354620.0
2018-06-21 10:20:00,22.75,22.82,22.7,22.81,235872.0,22.4476,22.5166,22.3982,22.5068,235872.0
2018-06-21 10:30:00,22.83,22.87,22.73,22.78,288972.0,22.5265,22.566,22.4278,22.4772,288972.0
2018-06-21 10:40:00,22.77,22.81,22.7,22.8,158008.0,22.4673,22.5068,22.3982,22.4969,158008.0
2018-06-21 10:50:00,22.79,22.92,22.78,22.88,280012.0,22.487,22.6153,22.4772,22.5758,280012.0
2018-06-21 11:00:00,22.87,22.92,22.83,22.86,84036.0,22.566,22.6153,22.5265,22.5561,84036.0
2018-06-21 11:10:00,22.85,22.93,22.83,22.91,20200.0,22.5462,22.6252,22.5265,22.6054,20200.0
2018-06-21 11:20:00,22.91,22.96,22.9,22.92,50952.0,22.6054,22.6548,22.5956,22.6153,50952.0
2018-06-21 11:30:00,22.93,22.99,22.93,22.99,91912.0,22.6252,22.6844,22.6252,22.6844,91912.0
2018-06-21 11:40:00,22.99,23.04,22.97,23.04,67448.0,22.6844,22.7337,22.6646,22.7337,67448.0
2018-06-21 11:50:00,23.04,23.06,23.0,23.0,132488.0,22.7337,22.7534,22.6942,22.6942,132488.0
2018-06-21 12:00:00,23.0,23.0,22.86,22.89,92616.0,22.6942,22.6942,22.5561,22.5857,92616.0
2018-06-21 12:10:00,22.9,22.92,22.87,22.89,29692.0,22.5956,22.6153,22.566,22.5857,29692.0
2018-06-21 12:20:00,22.9,22.91,22.85,22.85,122520.0,22.5956,22.6054,22.5462,22.5462,122520.0
2018-06-21 12:30:00,22.84,22.85,22.76,22.77,308892.0,22.5364,22.5462,22.4574,22.4673,308892.0
2018-06-21 12:40:00,22.76,22.8,22.75,22.8,146840.0,22.4574,22.4969,22.4476,22.4969,146840.0
2018-06-21 12:50:00,22.8,22.81,22.75,22.75,126760.0,22.4969,22.5068,22.4476,22.4476,126760.0
2018-06-21 13:00:00,22.75,22.8,22.74,22.79,96780.0,22.4476,22.4969,22.4377,22.487,96780.0
2018-06-21 13:10:00,22.79,22.84,22.79,22.83,57668.0,22.487,22.5364,22.487,22.5265,57668.0
2018-06-21 13:20:00,22.84,22.88,22.83,22.85,70692.0,22.5364,22.5758,22.5265,22.5462,70692.0
2018-06-21 13:30:00,22.85,22.87,22.81,22.81,32336.0,22.5462,22.566,22.5068,22.5068,32336.0
2018-06-21 13:40:00,22.81,22.85,22.78,22.82,40488.0,22.5068,22.5462,22.4772,22.5166,40488.0
2018-06-21 13:50:00,22.8,22.82,22.8,22.82,13940.0,22.4969,22.5166,22.4969,22.5166,13940.0
2018-06-21 14:00:00,22.82,22.87,22.81,22.86,64784.0,22.5166,22.566,22.5068,22.5561,64784.0
2018-06-21 14:10:00,22.87,22.88,22.83,22.83,27680.0,22.566,22.5758,22.5265,22.5265,27680.0
2018-06-21 14:20:00,22.84,22.85,22.79,22.8,30000.0,22.5364,22.5462,22.487,22.4969,30000.0
2018-06-21 14:30:00,22.82,22.86,22.81,22.82,54364.0,22.5166,22.5561,22.5068,22.5166,54364.0
2018-06-21 14:40:00,22.82,22.82,22.79,22.82,33876.0,22.5166,22.5166,22.487,22.5166,33876.0
2018-06-21 14:50:00,22.81,22.81,22.77,22.77,191460.0,22.5068,22.5068,22.4673,22.4673,191460.0
2018-06-21 15:00:00,22.75,22.81,22.75,22.8,117404.0,22.4476,22.5068,22.4476,22.4969,117404.0
2018-06-21 15:10:00,22.79,22.79,22.72,22.74,190240.0,22.487,22.487,22.418,22.4377,190240.0
2018-06-21 15:20:00,22.74,22.81,22.66,22.78,397452.0,22.4377,22.5068,22.3588,22.4772,397452.0
2018-06-21 15:30:00,22.75,22.77,22.67,22.71,167520.0,22.4476,22.4673,22.3686,22.4081,167520.0
2018-06-21 15:40:00,22.71,22.73,22.64,22.72,103196.0,22.4081,22.4278,22.339,22.418,103196.0
2018-06-21 15:50:00,22.72,22.75,22.71,22.73,333576.0,22.418,22.4476,22.4081,22.4278,333576.0
2018-06-22 09:30:00,22.88,22.9,22.67,22.71,403100.0,22.5758,22.5956,22.3686,22.4081,403100.0
2018-06-22 09:40:00,22.72,22.72,22.58,22.63,452940.0,22.418,22.418,22.2798,22.3292,452940.0
2018-06-22 09:50:00,22.62,22.69,22.57,22.61,272112.0,22.3193,22.3884,22.27,22.3094,272112.0
2018-06-22 10:00:00,22.6,22.68,22.58,22.66,196748.0,22.2996,22.3785,22.2798,22.3588,196748.0
2018-06-22 10:10:00,22.66,22.7,22.64,22.67,110236.0,22.3588,22.3982,22.339,22.3686,110236.0
2018-06-22 10:20:00,22.65,22.66,22.48,22.52,293252.0,22.3489,22.3588,22.1812,22.2206,293252.0
2018-06-22 10:30:00,22.49,22.55,22.47,22.47,145760.0,22.191,22.2502,22.1713,22.1713,145760.0
2018-06-22 10:40:00,22.48,22.54,22.48,22.51,237748.0,22.1812,22.2404,22.1812,22.2108,237748.0
2018-06-22 10:50:00,22.51,22.6,22.51,22.6,141556.0,22.2108,22.2996,22.2108,22.2996,141556.0
2018-06-22 11:00:00,22.6,22.63,22.58,22.61,149104.0,22.2996,22.3292,22.2798,22.3094,149104.0
2018-06-22 11:10:00,22.6,22.63,22.59,22.6,47008.0,22.2996,22.3292,22.2897,22.2996,47008.0
2018-06-22 11:20:00,22.61,22.64,22.56,22.64,42908.0,22.3094,22.339,22.2601,22.339,42908.0
2018-06-22 11:30:00,22.64,22.66,22.63,22.65,42400.0,22.339,22.3588,22.3292,22.3489,42400.0
2018-06-22 11:40:00,22.64,22.69,22.63,22.68,81600.0,22.339,22.3884,22.3292,22.3785,81600.0
2018-06-22 11:50:00,22.68,22.69,22.65,22.66,33252.0,22.3785,22.3884,22.3489,22.3588,33252.0
2018-06-22 12:00:00,22.66,22.68,22.64,22.67,33296.0,22.3588,22.3785,22.339,22.3686,33296.0
2018-06-22 12:10:00,22.68,22.72,22.68,22.68,75808.0,22.3785,22.418,22.3785,22.3785,75808.0
2018-06-22 12:20:00,22.67,22.68,22.66,22.68,12636.0,22.3686,22.3785,22.3588,22.3785,12636.0
2018-06-22 12:30:00,22.68,22.68,22.65,22.65,10000.0,22.3785,22.3785,22.3489,22.3489,10000.0
2018-06-22 12:40:00,22.66,22.69,22.66,22.69,6400.0,22.3588,22.3884,22.3588,22.3884,6400.0
2018-06-22 12:50:00,22.7,22.71,22.67,22.69,63228.0,22.3982,22.4081,22.3686,22.3884,63228.0
2018-06-22 13:00:00,22.72,22.74,22.71,22.74,31968.0,22.418,22.4377,22.4081,22.4377,31968.0
2018-06-22 13:10:00,22.75,22.75,22.72,22.73,53144.0,22.4476,22.4476,22.418,22.4278,53144.0
2018-06-22 13:20:00,22.71,22.77,22.71,22.77,79312.0,22.4081,22.4673,22.4081,22.4673,79312.0
2018-06-22 13:30:00,22.77,22.77,22.74,22.74,52644.0,22.4673,22.4673,22.4377,22.4377,52644.0
2018-06-22 13:40:00,22.76,22.78,22.75,22.75,31360.0,22.4574,22.4772,22.4476,22.4476,31360.0
2018-06-22 13:50:00,22.75,22.78,22.75,22.76,14100.0,22.4476,22.4772,22.4476,22.4574,14100.0
2018-06-22 14:00:00,22.76,22.76,22.71,22.72,23800.0,22.4574,22.4574,22.4081,22.418,23800.0
2018-06-22 14:10:00,22.74,22.74,22.72,22.73,8528.0,22.4377,22.4377,22.418,22.4278,8528.0
2018-06-22 14:20:00,22.72,22.72,22.7,22.71,31600.0,22.418,22.418,22.3982,22.4081,31600.0
2018-06-22 14:30:00,22.7,22.71,22.67,22.7,42800.0,22.3982,22.4081,22.3686,22.3982,42800.0
2018-06-22 14:40:00,22.69,22.74,22.69,22.73,44556.0,22.3884,22.4377,22.3884,22.4278,44556.0
2018-06-22 14:50:00,22.73,22.75,22.73,22.74,13200.0,22.4278,22.4476,22.4278,22.4377,13200.0
2018-06-22 15:00:00,22.72,22.73,22.71,22.72,37844.0,22.418,22.4278,22.4081,22.418,37844.0
2018-06-22 15:10:00,22.73,22.74,22.7,22.7,29344.0,22.4278,22.4377,22.3982,22.3982,29344.0
2018-06-22 15:20:00,22.7,22.72,22.7,22.71,32988.0,22.3982,22.418,22.3982,22.4081,32988.0
2018-06-22 15:30:00,22.71,22.71,22.68,22.69,13624.0,22.4081,22.4081,22.3785,22.3884,13624.0
2018-06-22 15:40:00,22.69,22.72,22.68,22.69,127700.0,22.3884,22.418,22.3785,22.3884,127700.0
2018-06-22 15:50:00,22.68,22.72,22.55,22.58,340444.0,22.3785,22.418,22.2502,22.2798,340444.0
2018-06-25 09:30:00,22.22,22.28,22.01,22.01,639076.0,21.9246,21.9838,21.7174,21.7174,639076.0
2018-06-25 09:40:00,22.01,22.05,21.92,21.96,593500.0,21.7174,21.7569,21.6286,21.6681,593500.0
2018-06-25 09:50:00,21.94,22.04,21.94,21.96,278604.0,21.6483,21.747,21.6483,21.6681,278604.0
2018-06-25 10:00:00,21.96,22.02,21.86,21.87,416108.0,21.6681,21.7273,21.5694,21.5793,416108.0
2018-06-25 10:10:00,21.88,21.88,21.74,21.75,304788.0,21.5891,21.5891,21.451,21.4609,304788.0
2018-06-25 10:20:00,21.75,21.84,21.72,21.83,775660.0,21.4609,21.5497,21.4313,21.5398,775660.0
2018-06-25 10:30:00,21.82,21.88,21.75,21.81,301432.0,21.5299,21.5891,21.4609,21.5201,301432.0
2018-06-25 10:40:00,21.8,21.9,21.78,21.88,279588.0,21.5102,21.6089,21.4905,21.5891,279588.0
2018-06-25 10:50:00,21.9,21.92,21.71,21.75,222968.0,21.6089,21.6286,21.4214,21.4609,222968.0
2018-06-25 11:00:00,21.75,21.78,21.66,21.68,161896.0,21.4609,21.4905,21.3721,21.3918,161896.0
2018-06-25 11:10:00,21.69,21.75,21.64,21.65,186724.0,21.4017,21.4609,21.3523,21.3622,186724.0
2018-06-25 11:20:00,21.66,21.66,21.56,21.57,297688.0,21.3721,21.3721,21.2734,21.2833,297688.0
2018-06-25 11:30:00,21.57,21.58,21.5,21.52,401680.0,21.2833,21.2931,21.2142,21.2339,401680.0
2018-06-25 11:40:00,21.53,21.61,21.52,21.61,502776.0,21.2438,21.3227,21.2339,21.3227,502776.0
2018-06-25 11:50:00,21.6,21.61,21.54,21.56,139988.0,21.3129,21.3227,21.2537,21.2734,139988.0
2018-06-25 12:00:00,21.56,21.57,21.35,21.35,579444.0,21.2734,21.2833,21.0662,21.0662,579444.0
2018-06-25 12:10:00,21.35,21.38,21.27,21.37,384256.0,21.0662,21.0958,20.9872,21.0859,384256.0
2018-06-25 12:20:00,21.36,21.47,21.33,21.43,301340.0,21.076,21.1846,21.0464,21.1451,301340.0
2018-06-25 12:30:00,21.44,21.46,21.33,21.37,325500.0,21.155,21.1747,21.0464,21.0859,325500.0
2018-06-25 12:40:00,21.4,21.46,21.36,21.38,149604.0,21.1155,21.1747,21.076,21.0958,149604.0
2018-06-25 12:50:00,21.36,21.47,21.32,21.47,246568.0,21.076,21.1846,21.0366,21.1846,246568.0
2018-06-25 13:00:00,21.46,21.47,21.35,21.42,181056.0,21.1747,21.1846,21.0662,21.1352,181056.0
2018-06-25 13:10:00,21.43,21.43,21.29,21.33,236864.0,21.1451,21.1451,21.007,21.0464,236864.0
2018-06-25 13:20:00,21.31,21.39,21.3,21.36,188476.0,21.0267,21.1056,21.0168,21.076,188476.0
2018-06-25 13:30:00,21.38,21.48,21.38,21.48,157952.0,21.0958,21.1945,21.0958,21.1945,157952.0
2018-06-25 13:40:00,21.48,21.54,21.46,21.51,272404.0,21.1945,21.2537,21.1747,21.2241,272404.0
2018-06-25 13:50:00,21.51,21.51,21.43,21.44,287516.0,21.2241,21.2241,21.1451,21.155,287516.0
2018-06-25 14:00:00,21.43,21.47,21.4,21.41,85776.0,21.1451,21.1846,21.1155,21.1254,85776.0
2018-06-25 14:10:00,21.41,21.43,21.39,21.41,90884.0,21.1254,21.1451,21.1056,21.1254,90884.0
2018-06-25 14:20:00,21.4,21.42,21.39,21.42,46436.0,21.1155,21.1352,21.1056,21.1352,46436.0
2018-06-25 14:30:00,21.42,21.42,21.28,21.28,104960.0,21.1352,21.1352,20.9971,20.9971,104960.0
2018-06-25 14:40:00,21.28,21.31,21.25,21.27,138760.0,20.9971,21.0267,20.9675,20.9872,138760.0
2018-06-25 14:50:00,21.25,21.3,21.2,21.3,297132.0,20.9675,21.0168,20.9182,21.0168,297132.0
2018-06-25 15:00:00,21.3,21.32,21.26,21.29,99444.0,21.0168,21.0366,20.9774,21.007,99444.0
2018-06-25 15:10:00,21.28,21.38,21.26,21.38,214072.0,20.9971,21.0958,20.9774,21.0958,214072.0
2018-06-25 15:20:00,21.38,21.4,21.35,21.36,237164.0,21.0958,21.1155,21.0662,21.076,237164.0
2018-06-25 15:30:00,21.35,21.57,21.31,21.56,881632.0,21.0662,21.2833,21.0267,21.2734,881632.0
2018-06-25 15:40:00,21.55,21.64,21.54,21.57,367548.0,21.2635,21.3523,21.2537,21.2833,367548.0
2018-06-25 15:50:00,21.56,21.68,21.54,21.6,656564.0,21.2734,21.3918,21.2537,21.3129,656564.0
2018-06-26 09:30:00,21.76,21.83,21.61,21.65,717148.0,21.4707,21.5398,21.3227,21.3622,717148.0
2018-06-26 09:40:00,21.65,21.9,21.65,21.9,419068.0,21.3622,21.6089,21.3622,21.6089,419068.0
2018-06-26 09:50:00,21.88,21.88,21.75,21.82,256364.0,21.5891,21.5891,21.4609,21.5299,256364.0
2018-06-26 10:00:00,21.84,21.89,21.8,21.8,337448.0,21.5497,21.599,21.5102,21.5102,337448.0
2018-06-26 10:10:00,21.8,21.93,21.8,21.84,303684.0,21.5102,21.6385,21.5102,21.5497,303684.0
2018-06-26 10:20:00,21.85,21.85,21.75,21.75,309488.0,21.5595,21.5595,21.4609,21.4609,309488.0
2018-06-26 10:30:00,21.75,21.78,21.67,21.72,221376.0,21.4609,21.4905,21.3819,21.4313,221376.0
2018-06-26 10:40:00,21.71,21.73,21.6,21.67,248892.0,21.4214,21.4411,21.3129,21.3819,248892.0
2018-06-26 10:50:00,21.68,21.75,21.68,21.72,240384.0,21.3918,21.4609,21.3918,21.4313,240384.0
2018-06-26 11:00:00,21.69,21.76,21.68,21.73,143940.0,21.4017,21.4707,21.3918,21.4411,143940.0
2018-06-26 11:10:00,21.74,21.8,21.74,21.75,234808.0,21.451,21.5102,21.451,21.4609,234808.0
2018-06-26 11:20:00,21.75,21.78,21.7,21.71,91908.0,21.4609,21.4905,21.4115,21.4214,91908.0
2018-06-26 11:30:00,21.72,21.74,21.67,21.72,77880.0,21.4313,21.451,21.3819,21.4313,77880.0
2018-06-26 11:40:00,21.72,21.77,21.71,21.73,89472.0,21.4313,21.4806,21.4214,21.4411,89472.0
2018-06-26 11:50:00,21.74,21.77,21.72,21.77,33600.0,21.451,21.4806,21.4313,21.4806,33600.0
2018-06-26 12:00:00,21.77,21.86,21.77,21.84,295340.0,21.4806,21.5694,21.4806,21.5497,295340.0
2018-06-26 12:10:00,21.85,21.9,21.84,21.86,206344.0,21.5595,21.6089,21.5497,21.5694,206344.0
2018-06-26 12:20:00,21.87,21.88,21.85,21.86,86376.0,21.5793,21.5891,21.5595,21.5694,86376.0
2018-06-26 12:30:00,21.86,21.9,21.86,21.88,27944.0,21.5694,21.6089,21.5694,21.5891,27944.0
2018-06-26 12:40:00,21.89,21.92,21.82,21.87,88912.0,21.599,21.6286,21.5299,21.5793,88912.0
2018-06-26 12:50:00,21.88,21.93,21.85,21.91,117376.0,21.5891,21.6385,21.5595,21.6187,117376.0
2018-06-26 13:00:00,21.91,21.96,21.9,21.95,86584.0,21.6187,21.6681,21.6089,21.6582,86584.0
2018-06-26 13:10:00,21.96,22.02,21.96,22.01,387568.0,21.6681,21.7273,21.6681,21.7174,387568.0
2018-06-26 13:20:00,22.02,22.03,21.95,21.99,157512.0,21.7273,21.7371,21.6582,21.6977,157512.0
2018-06-26 13:30:00,21.98,22.01,21.97,22.01,100876.0,21.6878,21.7174,21.6779,21.7174,100876.0
2018-06-26 13:40:00,22.01,22.01,21.95,21.98,73516.0,21.7174,21.7174,21.6582,21.6878,73516.0
2018-06-26 13:50:00,21.97,21.97,21.94,21.96,89608.0,21.6779,21.6779,21.6483,21.6681,89608.0
2018-06-26 14:00:00,21.97,21.97,21.9,21.9,42488.0,21.6779,21.6779,21.6089,21.6089,42488.0
2018-06-26 14:10:00,21.9,21.91,21.88,21.89,257916.0,21.6089,21.6187,21.5891,21.599,257916.0
2018-06-26 14:20:00,21.89,21.9,21.87,21.88,164184.0,21.599,21.6089,21.5793,21.5891,164184.0
2018-06-26 14:30:00,21.86,21.93,21.86,21.93,58812.0,21.5694,21.6385,21.5694,21.6385,58812.0
2018-06-26 14:40:00,21.94,21.95,21.89,21.89,102880.0,21.6483,21.6582,21.599,21.599,102880.0
2018-06-26 14:50:00,21.9,21.91,21.88,21.89,22476.0,21.6089,21.6187,21.5891,21.599,22476.0
2018-06-26 15:00:00,21.88,21.89,21.81,21.84,80064.0,21.5891,21.599,21.5201,21.5497,80064.0
2018-06-26 15:10:00,21.83,21.85,21.79,21.79,145512.0,21.5398,21.5595,21.5003,21.5003,145512.0
2018-06-26 15:20:00,21.79,21.81,21.77,21.79,102356.0,21.5003,21.5201,21.4806,21.5003,102356.0
2018-06-26 15:30:00,21.79,21.9,21.79,21.86,168840.0,21.5003,21.6089,21.5003,21.5694,168840.0
2018-06-26 15:40:00,21.87,21.88,21.8,21.81,78212.0,21.5793,21.5891,21.5102,21.5201,78212.0
2018-06-26 15:50:00,21.79,21.79,21.73,21.78,224728.0,21.5003,21.5003,21.4411,21.4905,224728.0
2018-06-27 09:30:00,21.96,22.01,21.92,21.96,382240.0,21.6681,21.7174,21.6286,21.6681,382240.0
2018-06-27 09:40:00,21.96,22.07,21.88,22.04,440912.0,21.6681,21.7766,21.5891,21.747,440912.0
2018-06-27 09:50:00,22.04,22.1,22.04,22.08,278312.0,21.747,21.8062,21.747,21.7865,278312.0
2018-06-27 10:00:00,22.06,22.06,21.95,21.99,221776.0,21.7667,21.7667,21.6582,21.6977,221776.0
2018-06-27 10:10:00,22.0,22.06,21.99,22.05,201496.0,21.7075,21.7667,21.6977,21.7569,201496.0
2018-06-27 10:20:00,22.03,22.06,22.03,22.03,72320.0,21.7371,21.7667,21.7371,21.7371,72320.0
2018-06-27 10:30:00,22.04,22.14,22.03,22.13,180004.0,21.747,21.8457,21.7371,21.8358,180004.0
2018-06-27 10:40:00,22.14,22.15,22.05,22.05,131164.0,21.8457,21.8555,21.7569,21.7569,131164.0
2018-06-27 10:50:00,22.06,22.07,22.0,22.0,115840.0,21.7667,21.7766,21.7075,21.7075,115840.0
2018-06-27 11:00:00,22.0,22.03,21.86,21.94,471284.0,21.7075,21.7371,21.5694,21.6483,471284.0
2018-06-27 11:10:00,21.95,21.98,21.87,21.98,223604.0,21.6582,21.6878,21.5793,21.6878,223604.0
2018-06-27 11:20:00,21.99,21.99,21.82,21.84,214648.0,21.6977,21.6977,21.5299,21.5497,214648.0
2018-06-27 11:30:00,21.82,21.89,21.78,21.89,188308.0,21.5299,21.599,21.4905,21.599,188308.0
2018-06-27 11:40:00,21.87,21.93,21.83,21.91,195452.0,21.5793,21.6385,21.5398,21.6187,195452.0
2018-06-27 11:50:00,21.91,21.93,21.88,21.91,134208.0,21.6187,21.6385,21.5891,21.6187,134208.0
2018-06-27 12:00:00,21.91,21.95,21.91,21.93,43740.0,21.6187,21.6582,21.6187,21.6385,43740.0
2018-06-27 12:10:00,21.95,21.97,21.92,21.96,71340.0,21.6582,21.6779,21.6286,21.6681,71340.0
2018-06-27 12:20:00,21.95,21.96,21.85,21.85,201568.0,21.6582,21.6681,21.5595,21.5595,201568.0
2018-06-27 12:30:00,21.85,21.85,21.75,21.79,151648.0,21.5595,21.5595,21.4609,21.5003,151648.0
2018-06-27 12:40:00,21.78,21.78,21.68,21.75,120124.0,21.4905,21.4905,21.3918,21.4609,120124.0
2018-06-27 12:50:00,21.76,21.78,21.66,21.66,54368.0,21.4707,21.4905,21.3721,21.3721,54368.0
2018-06-27 13:00:00,21.66,21.71,21.57,21.58,116440.0,21.3721,21.4214,21.2833,21.2931,116440.0
2018-06-27 13:10:00,21.59,21.6,21.42,21.43,281000.0,21.303,21.3129,21.1352,21.1451,281000.0
2018-06-27 13:20:00,21.42,21.53,21.42,21.51,261632.0,21.1352,21.2438,21.1352,21.2241,261632.0
2018-06-27 13:30:00,21.5,21.55,21.45,21.54,181440.0,21.2142,21.2635,21.1648,21.2537,181440.0
2018-06-27 13:40:00,21.54,21.61,21.46,21.46,137216.0,21.2537,21.3227,21.1747,21.1747,137216.0
2018-06-27 13:50:00,21.45,21.48,21.39,21.48,345460.0,21.1648,21.1945,21.1056,21.1945,345460.0
2018-06-27 14:00:00,21.48,21.54,21.41,21.43,181544.0,21.1945,21.2537,21.1254,21.1451,181544.0
2018-06-27 14:10:00,21.43,21.5,21.39,21.48,130324.0,21.1451,21.2142,21.1056,21.1945,130324.0
2018-06-27 14:20:00,21.5,21.53,21.45,21.46,94000.0,21.2142,21.2438,21.1648,21.1747,94000.0
2018-06-27 14:30:00,21.45,21.56,21.43,21.55,160156.0,21.1648,21.2734,21.1451,21.2635,160156.0
2018-06-27 14:40:00,21.55,21.56,21.47,21.48,46356.0,21.2635,21.2734,21.1846,21.1945,46356.0
2018-06-27 14:50:00,21.49,21.49,21.36,21.38,201560.0,21.2043,21.2043,21.076,21.0958,201560.0
2018-06-27 15:00:00,21.38,21.4,21.3,21.31,144184.0,21.0958,21.1155,21.0168,21.0267,144184.0
2018-06-27 15:10:00,21.31,21.36,21.24,21.34,318724.0,21.0267,21.076,20.9576,21.0563,318724.0
2018-06-27 15:20:00,21.36,21.46,21.32,21.45,148956.0,21.076,21.1747,21.0366,21.1648,148956.0
2018-06-27 15:30:00,21.42,21.49,21.39,21.41,128712.0,21.1352,21.2043,21.1056,21.1254,128712.0
2018-06-27 15:40:00,21.4,21.47,21.27,21.27,152980.0,21.1155,21.1846,20.9872,20.9872,152980.0
2018-06-27 15:50:00,21.26,21.31,21.16,21.16,676240.0,20.9774,21.0267,20.8787,20.8787,676240.0
2018-06-28 09:30:00,21.11,21.3,21.1,21.25,612124.0,20.8294,21.0168,20.8195,20.9675,612124.0
2018-06-28 09:40:00,21.23,21.32,21.06,21.08,524072.0,20.9478,21.0366,20.78,20.7998,524072.0
2018-06-28 09:50:00,21.1,21.36,21.07,21.3,507048.0,20.8195,21.076,20.7899,21.0168,507048.0
2018-06-28 10:00:00,21.3,21.34,21.19,21.24,396808.0,21.0168,21.0563,20.9083,20.9576,396808.0
2018-06-28 10:10:00,21.24,21.28,21.15,21.17,361624.0,20.9576,20.9971,20.8688,20.8886,361624.0
2018-06-28 10:20:00,21.17,21.27,21.12,21.17,303988.0,20.8886,20.9872,20.8392,20.8886,303988.0
2018-06-28 10:30:00,21.18,21.18,21.04,21.16,283780.0,20.8984,20.8984,20.7603,20.8787,283780.0
2018-06-28 10:40:00,21.16,21.29,21.13,21.25,277900.0,20.8787,21.007,20.8491,20.9675,277900.0
2018-06-28 10:50:00,21.24,21.38,21.18,21.38,267768.0,20.9576,21.0958,20.8984,21.0958,267768.0
2018-06-28 11:00:00,21.38,21.42,21.31,21.36,215988.0,21.0958,21.1352,21.0267,21.076,215988.0
2018-06-28 11:10:00,21.36,21.36,21.26,21.34,170896.0,21.076,21.076,20.9774,21.0563,170896.0
2018-06-28 11:20:00,21.34,21.43,21.27,21.41,220268.0,21.0563,21.1451,20.9872,21.1254,220268.0
2018-06-28 11:30:00,21.4,21.47,21.39,21.47,185964.0,21.1155,21.1846,21.1056,21.1846,185964.0
2018-06-28 11:40:00,21.46,21.47,21.38,21.38,180384.0,21.1747,21.1846,21.0958,21.0958,180384.0
2018-06-28 11:50:00,21.38,21.41,21.34,21.38,114152.0,21.0958,21.1254,21.0563,21.0958,114152.0
2018-06-28 12:00:00,21.42,21.42,21.3,21.3,136960.0,21.1352,21.1352,21.0168,21.0168,136960.0
2018-06-28 12:10:00,21.3,21.32,21.28,21.3,103660.0,21.0168,21.0366,20.9971,21.0168,103660.0
2018-06-28 12:20:00,21.3,21.3,21.23,21.26,215624.0,21.0168,21.0168,20.9478,20.9774,215624.0
2018-06-28 12:30:00,21.25,21.26,21.21,21.25,95912.0,20.9675,20.9774,20.928,20.9675,95912.0
2018-06-28 12:40:00,21.25,21.27,21.22,21.27,50640.0,20.9675,20.9872,20.9379,20.9872,50640.0
2018-06-28 12:50:00,21.29,21.36,21.29,21.34,91960.0,21.007,21.076,21.007,21.0563,91960.0
2018-06-28 13:00:00,21.34,21.36,21.32,21.33,51084.0,21.0563,21.076,21.0366,21.0464,51084.0
2018-06-28 13:10:00,21.33,21.39,21.33,21.35,25912.0,21.0464,21.1056,21.0464,21.0662,25912.0
2018-06-28 13:20:00,21.36,21.41,21.35,21.38,51820.0,21.076,21.1254,21.0662,21.0958,51820.0
2018-06-28 13:30:00,21.39,21.42,21.36,21.36,130160.0,21.1056,21.1352,21.076,21.076,130160.0
2018-06-28 13:40:00,21.37,21.41,21.34,21.36,187000.0,21.0859,21.1254,21.0563,21.076,187000.0
2018-06-28 13:50:00,21.36,21.41,21.35,21.4,43280.0,21.076,21.1254,21.0662,21.1155,43280.0
2018-06-28 14:00:00,21.41,21.45,21.39,21.41,89056.0,21.1254,21.1648,21.1056,21.1254,89056.0
2018-06-28 14:10:00,21.41,21.42,21.39,21.42,25724.0,21.1254,21.1352,21.1056,21.1352,25724.0
2018-06-28 14:20:00,21.44,21.51,21.44,21.5,192144.0,21.155,21.2241,21.155,21.2142,192144.0
2018-06-28 14:30:00,21.52,21.53,21.5,21.5,123144.0,21.2339,21.2438,21.2142,21.2142,123144.0
2018-06-28 14:40:00,21.51,21.56,21.51,21.56,48700.0,21.2241,21.2734,21.2241,21.2734,48700.0
2018-06-28 14:50:00,21.55,21.63,21.55,21.63,112164.0,21.2635,21.3425,21.2635,21.3425,112164.0
2018-06-28 15:00:00,21.63,21.64,21.58,21.62,152844.0,21.3425,21.3523,21.2931,21.3326,152844.0
2018-06-28 15:10:00,21.63,21.68,21.62,21.67,122724.0,21.3425,21.3918,21.3326,21.3819,122724.0
2018-06-28 15:20:00,21.67,21.68,21.61,21.61,59076.0,21.3819,21.3918,21.3227,21.3227,59076.0
2018-06-28 15:30:00,21.61,21.63,21.56,21.58,154520.0,21.3227,21.3425,21.2734,21.2931,154520.0
2018-06-28 15:40:00,21.58,21.6,21.56,21.6,77868.0,21.2931,21.3129,21.2734,21.3129,77868.0
2018-06-28 15:50:00,21.59,21.6,21.51,21.55,527356.0,21.303,21.3129,21.2241,21.2635,527356.0
2018-06-29 09:30:00,21.75,21.84,21.75,21.8,445924.0,21.4609,21.5497,21.4609,21.5102,445924.0
2018-06-29 09:40:00,21.81,21.92,21.81,21.91,264376.0,21.5201,21.6286,21.5201,21.6187,264376.0
2018-06-29 09:50:00,21.9,21.9,21.84,21.88,133500.0,21.6089,21.6089,21.5497,21.5891,133500.0
2018-06-29 10:00:00,21.88,21.94,21.88,21.88,217392.0,21.5891,21.6483,21.5891,21.5891,217392.0
2018-06-29 10:10:00,21.88,21.88,21.78,21.81,203776.0,21.5891,21.5891,21.4905,21.5201,203776.0
2018-06-29 10:20:00,21.83,21.87,21.81,21.82,153832.0,21.5398,21.5793,21.5201,21.5299,153832.0
2018-06-29 10:30:00,21.82,21.9,21.79,21.87,175288.0,21.5299,21.6089,21.5003,21.5793,175288.0
2018-06-29 10:40:00,21.88,21.91,21.86,21.9,90308.0,21.5891,21.6187,21.5694,21.6089,90308.0
2018-06-29 10:50:00,21.9,21.98,21.9,21.93,111040.0,21.6089,21.6878,21.6089,21.6385,111040.0
2018-06-29 11:00:00,21.92,21.95,21.89,21.93,55540.0,21.6286,21.6582,21.599,21.6385,55540.0
2018-06-29 11:10:00,21.93,21.95,21.88,21.91,43856.0,21.6385,21.6582,21.5891,21.6187,43856.0
2018-06-29 11:20:00,21.9,21.92,21.88,21.88,110224.0,21.6089,21.6286,21.5891,21.5891,110224.0
2018-06-29 11:30:00,21.86,21.88,21.82,21.84,42428.0,21.5694,21.5891,21.5299,21.5497,42428.0
2018-06-29 11:40:00,21.84,21.86,21.83,21.84,48652.0,21.5497,21.5694,21.5398,21.5497,48652.0
2018-06-29 11:50:00,21.84,21.84,21.75,21.79,122972.0,21.5497,21.5497,21.4609,21.5003,122972.0
2018-06-29 12:00:00,21.79,21.86,21.78,21.85,78568.0,21.5003,21.5694,21.4905,21.5595,78568.0
2018-06-29 12:10:00,21.84,21.86,21.82,21.85,136788.0,21.5497,21.5694,21.5299,21.5595,136788.0
2018-06-29 12:20:00,21.86,21.88,21.8,21.81,113860.0,21.5694,21.5891,21.5102,21.5201,113860.0
2018-06-29 12:30:00,21.81,21.81,21.75,21.78,30836.0,21.5201,21.5201,21.4609,21.4905,30836.0
2018-06-29 12:40:00,21.78,21.81,21.78,21.78,48372.0,21.4905,21.5201,21.4905,21.4905,48372.0
2018-06-29 12:50:00,21.78,21.79,21.71,21.75,58032.0,21.4905,21.5003,21.4214,21.4609,58032.0
2018-06-29 13:00:00,21.76,21.81,21.74,21.8,118180.0,21.4707,21.5201,21.451,21.5102,118180.0
2018-06-29 13:10:00,21.79,21.82,21.79,21.81,25660.0,21.5003,21.5299,21.5003,21.5201,25660.0
2018-06-29 13:20:00,21.81,21.81,21.8,21.81,11012.0,21.5201,21.5201,21.5102,21.5201,11012.0
2018-06-29 13:30:00,21.8,21.81,21.79,21.79,17196.0,21.5102,21.5201,21.5003,21.5003,17196.0
2018-06-29 13:40:00,21.79,21.85,21.79,21.84,24428.0,21.5003,21.5595,21.5003,21.5497,24428.0
2018-06-29 13:50:00,21.84,21.85,21.8,21.83,47120.0,21.5497,21.5595,21.5102,21.5398,47120.0
2018-06-29 14:00:00,21.84,21.86,21.81,21.83,56152.0,21.5497,21.5694,21.5201,21.5398,56152.0
2018-06-29 14:10:00,21.84,21.84,21.8,21.82,52116.0,21.5497,21.5497,21.5102,21.5299,52116.0
2018-06-29 14:20:00,21.82,21.85,21.82,21.84,66208.0,21.5299,21.5595,21.5299,21.5497,66208.0
2018-06-29 14:30:00,21.83,21.83,21.79,21.81,65212.0,21.5398,21.5398,21.5003,21.5201,65212.0
2018-06-29 14:40:00,21.79,21.83,21.78,21.83,31332.0,21.5003,21.5398,21.4905,21.5398,31332.0
2018-06-29 14:50:00,21.82,21.85,21.81,21.85,99644.0,21.5299,21.5595,21.5201,21.5595,99644.0
2018-06-29 15:00:00,21.85,21.88,21.84,21.84,180968.0,21.5595,21.5891,21.5497,21.5497,180968.0
2018-06-29 15:10:00,21.85,21.85,21.79,21.79,136520.0,21.5595,21.5595,21.5003,21.5003,136520.0
2018-06-29 15:20:00,21.78,21.82,21.75,21.81,134272.0,21.4905,21.5299,21.4609,21.5201,134272.0
2018-06-29 15:30:00,21.8,21.8,21.74,21.75,219668.0,21.5102,21.5102,21.451,21.4609,219668.0
2018-06-29 15:40:00,21.74,21.79,21.72,21.72,224608.0,21.451,21.5003,21.4313,21.4313,224608.0
2018-06-29 15:50:00,21.72,21.72,21.6,21.6,610596.0,21.4313,21.4313,21.3129,21.3129,610596.0
2018-07-02 09:30:00,21.25,21.36,21.16,21.35,439068.0,20.9675,21.076,20.8787,21.0662,439068.0
2018-07-02 09:40:00,21.35,21.44,21.28,21.42,197316.0,21.0662,21.155,20.9971,21.1352,197316.0
2018-07-02 09:50:00,21.42,21.45,21.36,21.45,141676.0,21.1352,21.1648,21.076,21.1648,141676.0
2018-07-02 10:00:00,21.44,21.5,21.41,21.47,206032.0,21.155,21.2142,21.1254,21.1846,206032.0
2018-07-02 10:10:00,21.46,21.47,21.38,21.46,129432.0,21.1747,21.1846,21.0958,21.1747,129432.0
2018-07-02 10:20:00,21.46,21.55,21.43,21.55,84384.0,21.1747,21.2635,21.1451,21.2635,84384.0
2018-07-02 10:30:00,21.56,21.6,21.53,21.6,61820.0,21.2734,21.3129,21.2438,21.3129,61820.0
2018-07-02 10:40:00,21.59,21.62,21.53,21.55,239188.0,21.303,21.3326,21.2438,21.2635,239188.0
2018-07-02 10:50:00,21.54,21.56,21.5,21.54,79900.0,21.2537,21.2734,21.2142,21.2537,79900.0
2018-07-02 11:00:00,21.55,21.65,21.55,21.61,93772.0,21.2635,21.3622,21.2635,21.3227,93772.0
2018-07-02 11:10:00,21.62,21.63,21.5,21.53,247724.0,21.3326,21.3425,21.2142,21.2438,247724.0
2018-07-02 11:20:00,21.51,21.57,21.5,21.56,87844.0,21.2241,21.2833,21.2142,21.2734,87844.0
2018-07-02 11:30:00,21.54,21.55,21.49,21.49,44980.0,21.2537,21.2635,21.2043,21.2043,44980.0
2018-07-02 11:40:00,21.49,21.5,21.45,21.45,46168.0,21.2043,21.2142,21.1648,21.1648,46168.0
2018-07-02 11:50:00,21.45,21.52,21.43,21.49,129332.0,21.1648,21.2339,21.1451,21.2043,129332.0
2018-07-02 12:00:00,21.49,21.49,21.45,21.47,48008.0,21.2043,21.2043,21.1648,21.1846,48008.0
2018-07-02 12:10:00,21.47,21.47,21.43,21.46,48200.0,21.1846,21.1846,21.1451,21.1747,48200.0
2018-07-02 12:20:00,21.47,21.51,21.46,21.5,68136.0,21.1846,21.2241,21.1747,21.2142,68136.0
2018-07-02 12:30:00,21.5,21.51,21.48,21.49,17532.0,21.2142,21.2241,21.1945,21.2043,17532.0
2018-07-02 12:40:00,21.48,21.52,21.47,21.52,32544.0,21.1945,21.2339,21.1846,21.2339,32544.0
2018-07-02 12:50:00,21.52,21.53,21.5,21.5,20132.0,21.2339,21.2438,21.2142,21.2142,20132.0
2018-07-02 13:00:00,21.52,21.52,21.45,21.45,27064.0,21.2339,21.2339,21.1648,21.1648,27064.0
2018-07-02 13:10:00,21.47,21.47,21.4,21.44,161424.0,21.1846,21.1846,21.1155,21.155,161424.0
2018-07-02 13:20:00,21.44,21.46,21.43,21.43,31676.0,21.155,21.1747,21.1451,21.1451,31676.0
2018-07-02 13:30:00,21.43,21.5,21.43,21.5,18856.0,21.1451,21.2142,21.1451,21.2142,18856.0
2018-07-02 13:40:00,21.51,21.64,21.51,21.63,81620.0,21.2241,21.3523,21.2241,21.3425,81620.0
2018-07-02 13:50:00,21.64,21.67,21.64,21.66,73092.0,21.3523,21.3819,21.3523,21.3721,73092.0
2018-07-02 14:00:00,21.66,21.75,21.65,21.72,85232.0,21.3721,21.4609,21.3622,21.4313,85232.0
2018-07-02 14:10:00,21.72,21.8,21.7,21.79,132596.0,21.4313,21.5102,21.4115,21.5003,132596.0
2018-07-02 14:20:00,21.78,21.81,21.75,21.8,105884.0,21.4905,21.5201,21.4609,21.5102,105884.0
2018-07-02 14:30:00,21.81,21.86,21.8,21.8,107840.0,21.5201,21.5694,21.5102,21.5102,107840.0
2018-07-02 14:40:00,21.8,21.8,21.75,21.75,35012.0,21.5102,21.5102,21.4609,21.4609,35012.0
2018-07-02 14:50:00,21.75,21.76,21.71,21.71,41912.0,21.4609,21.4707,21.4214,21.4214,41912.0
2018-07-02 15:00:00,21.72,21.73,21.7,21.72,37540.0,21.4313,21.4411,21.4115,21.4313,37540.0
2018-07-02 15:10:00,21.72,21.76,21.72,21.74,37572.0,21.4313,21.4707,21.4313,21.451,37572.0
2018-07-02 15:20:00,21.74,21.81,21.74,21.8,63312.0,21.451,21.5201,21.451,21.5102,63312.0
2018-07-02 15:30:00,21.8,21.83,21.77,21.83,50568.0,21.5102,21.5398,21.4806,21.5398,50568.0
2018-07-02 15:40:00,21.83,21.86,21.8,21.86,128488.0,21.5398,21.5694,21.5102,21.5694,128488.0
2018-07-02 15:50:00,21.86,21.95,21.86,21.95,407248.0,21.5694,21.6582,21.5694,21.6582,407248.0
2018-07-03 09:30:00,22.09,22.1,21.87,21.89,410796.0,21.7963,21.8062,21.5793,21.599,410796.0
2018-07-03 09:40:00,21.9,21.92,21.83,21.87,406740.0,21.6089,21.6286,21.5398,21.5793,406740.0
2018-07-03 09:50:00,21.86,21.9,21.78,21.85,266560.0,21.5694,21.6089,21.4905,21.5595,266560.0
2018-07-03 10:00:00,21.86,21.89,21.8,21.86,299652.0,21.5694,21.599,21.5102,21.5694,299652.0
2018-07-03 10:10:00,21.86,21.92,21.85,21.92,188620.0,21.5694,21.6286,21.5595,21.6286,188620.0
2018-07-03 10:20:00,21.91,21.92,21.86,21.89,120068.0,21.6187,21.6286,21.5694,21.599,120068.0
2018-07-03 10:30:00,21.9,21.98,21.9,21.97,213100.0,21.6089,21.6878,21.6089,21.6779,213100.0
2018-07-03 10:40:00,21.96,21.97,21.85,21.88,104504.0,21.6681,21.6779,21.5595,21.5891,104504.0
2018-07-03 10:50:00,21.86,21.88,21.82,21.82,197248.0,21.5694,21.5891,21.5299,21.5299,197248.0
2018-07-03 11:00:00,21.85,21.87,21.8,21.84,82212.0,21.5595,21.5793,21.5102,21.5497,82212.0
2018-07-03 11:10:00,21.83,21.86,21.81,21.86,74624.0,21.5398,21.5694,21.5201,21.5694,74624.0
2018-07-03 11:20:00,21.85,21.86,21.8,21.84,44888.0,21.5595,21.5694,21.5102,21.5497,44888.0
2018-07-03 11:30:00,21.84,21.86,21.83,21.86,42864.0,21.5497,21.5694,21.5398,21.5694,42864.0
2018-07-03 11:40:00,21.86,21.86,21.81,21.84,47956.0,21.5694,21.5694,21.5201,21.5497,47956.0
2018-07-03 11:50:00,21.83,21.83,21.73,21.75,264980.0,21.5398,21.5398,21.4411,21.4609,264980.0
2018-07-03 12:00:00,21.78,21.8,21.75,21.75,126344.0,21.4905,21.5102,21.4609,21.4609,126344.0
2018-07-03 12:10:00,21.75,21.76,21.61,21.67,282376.0,21.4609,21.4707,21.3227,21.3819,282376.0
2018-07-03 12:20:00,21.66,21.69,21.64,21.65,123308.0,21.3721,21.4017,21.3523,21.3622,123308.0
2018-07-03 12:30:00,21.66,21.67,21.56,21.56,117040.0,21.3721,21.3819,21.2734,21.2734,117040.0
2018-07-03 12:40:00,21.56,21.6,21.52,21.52,164740.0,21.2734,21.3129,21.2339,21.2339,164740.0
2018-07-03 12:50:00,21.51,21.51,21.4,21.43,193224.0,21.2241,21.2241,21.1155,21.1451,193224.0
2018-07-05 09:30:00,21.72,21.81,21.71,21.8,427116.0,21.4313,21.5201,21.4214,21.5102,427116.0
2018-07-05 09:40:00,21.81,21.83,21.76,21.78,192356.0,21.5201,21.5398,21.4707,21.4905,192356.0
2018-07-05 09:50:00,21.8,21.8,21.69,21.69,110664.0,21.5102,21.5102,21.4017,21.4017,110664.0
2018-07-05 10:00:00,21.7,21.76,21.66,21.73,203140.0,21.4115,21.4707,21.3721,21.4411,203140.0
2018-07-05 10:10:00,21.72,21.72,21.61,21.62,118792.0,21.4313,21.4313,21.3227,21.3326,118792.0
2018-07-05 10:20:00,21.61,21.65,21.58,21.62,63864.0,21.3227,21.3622,21.2931,21.3326,63864.0
2018-07-05 10:30:00,21.62,21.62,21.54,21.55,181152.0,21.3326,21.3326,21.2537,21.2635,181152.0
2018-07-05 10:40:00,21.56,21.64,21.55,21.64,38728.0,21.2734,21.3523,21.2635,21.3523,38728.0
2018-07-05 10:50:00,21.61,21.62,21.49,21.53,149308.0,21.3227,21.3326,21.2043,21.2438,149308.0
2018-07-05 11:00:00,21.53,21.57,21.5,21.56,158736.0,21.2438,21.2833,21.2142,21.2734,158736.0
2018-07-05 11:10:00,21.57,21.66,21.57,21.66,74912.0,21.2833,21.3721,21.2833,21.3721,74912.0
2018-07-05 11:20:00,21.67,21.72,21.64,21.71,121348.0,21.3819,21.4313,21.3523,21.4214,121348.0
2018-07-05 11:30:00,21.7,21.75,21.7,21.72,65024.0,21.4115,21.4609,21.4115,21.4313,65024.0
2018-07-05 11:40:00,21.72,21.78,21.71,21.76,84428.0,21.4313,21.4905,21.4214,21.4707,84428.0
2018-07-05 11:50:00,21.76,21.79,21.75,21.76,77408.0,21.4707,21.5003,21.4609,21.4707,77408.0
2018-07-05 12:00:00,21.77,21.85,21.77,21.83,270128.0,21.4806,21.5595,21.4806,21.5398,270128.0
2018-07-05 12:10:00,21.84,21.9,21.83,21.87,87428.0,21.5497,21.6089,21.5398,21.5793,87428.0
2018-07-05 12:20:00,21.88,21.89,21.85,21.89,69540.0,21.5891,21.599,21.5595,21.599,69540.0
2018-07-05 12:30:00,21.88,21.91,21.86,21.88,23100.0,21.5891,21.6187,21.5694,21.5891,23100.0
2018-07-05 12:40:00,21.88,21.9,21.84,21.84,120916.0,21.5891,21.6089,21.5497,21.5497,120916.0
2018-07-05 12:50:00,21.85,21.92,21.85,21.9,56300.0,21.5595,21.6286,21.5595,21.6089,56300.0
2018-07-05 13:00:00,21.9,21.94,21.9,21.91,55620.0,21.6089,21.6483,21.6089,21.6187,55620.0
2018-07-05 13:10:00,21.91,21.93,21.91,21.93,60832.0,21.6187,21.6385,21.6187,21.6385,60832.0
2018-07-05 13:20:00,21.93,21.93,21.91,21.92,21036.0,21.6385,21.6385,21.6187,21.6286,21036.0
2018-07-05 13:30:00,21.91,21.92,21.86,21.87,110872.0,21.6187,21.6286,21.5694,21.5793,110872.0
2018-07-05 13:40:00,21.86,21.89,21.86,21.89,82780.0,21.5694,21.599,21.5694,21.599,82780.0
2018-07-05 13:50:00,21.88,21.88,21.84,21.86,36020.0,21.5891,21.5891,21.5497,21.5694,36020.0
2018-07-05 14:00:00,21.87,21.93,21.79,21.79,162616.0,21.5793,21.6385,21.5003,21.5003,162616.0
2018-07-05 14:10:00,21.78,21.83,21.73,21.83,134144.0,21.4905,21.5398,21.4411,21.5398,134144.0
2018-07-05 14:20:00,21.82,21.86,21.81,21.86,79240.0,21.5299,21.5694,21.5201,21.5694,79240.0
2018-07-05 14:30:00,21.84,21.89,21.84,21.85,50824.0,21.5497,21.599,21.5497,21.5595,50824.0
2018-07-05 14:40:00,21.84,21.87,21.83,21.86,25580.0,21.5497,21.5793,21.5398,21.5694,25580.0
2018-07-05 14:50:00,21.87,21.92,21.87,21.92,34952.0,21.5793,21.6286,21.5793,21.6286,34952.0
2018-07-05 15:00:00,21.92,21.99,21.91,21.95,187796.0,21.6286,21.6977,21.6187,21.6582,187796.0
2018-07-05 15:10:00,21.93,21.96,21.91,21.95,55912.0,21.6385,21.6681,21.6187,21.6582,55912.0
2018-07-05 15:20:00,21.96,21.96,21.9,21.92,148084.0,21.6681,21.6681,21.6089,21.6286,148084.0
2018-07-05 15:30:00,21.92,21.95,21.89,21.93,479196.0,21.6286,21.6582,21.599,21.6385,479196.0
2018-07-05 15:40:00,21.93,21.96,21.92,21.92,154112.0,21.6385,21.6681,21.6286,21.6286,154112.0
2018-07-05 15:50:00,21.92,21.99,21.9,21.96,401944.0,21.6286,21.6977,21.6089,21.6681,401944.0
2018-07-06 09:30:00,22.05,22.15,21.98,22.15,392212.0,21.7569,21.8555,21.6878,21.8555,392212.0
2018-07-06 09:40:00,22.15,22.19,22.11,22.13,177620.0,21.8555,21.895,21.8161,21.8358,177620.0
2018-07-06 09:50:00,22.12,22.21,22.1,22.21,157716.0,21.8259,21.9147,21.8062,21.9147,157716.0
2018-07-06 10:00:00,22.22,22.23,22.18,22.22,113812.0,21.9246,21.9345,21.8851,21.9246,113812.0
2018-07-06 10:10:00,22.23,22.26,22.2,22.2,81844.0,21.9345,21.9641,21.9049,21.9049,81844.0
2018-07-06 10:20:00,22.2,22.22,22.16,22.21,154704.0,21.9049,21.9246,21.8654,21.9147,154704.0
2018-07-06 10:30:00,22.22,22.23,22.16,22.21,93640.0,21.9246,21.9345,21.8654,21.9147,93640.0
2018-07-06 10:40:00,22.23,22.3,22.23,22.27,143964.0,21.9345,22.0035,21.9345,21.9739,143964.0
2018-07-06 10:50:00,22.27,22.31,22.26,22.29,87076.0,21.9739,22.0134,21.9641,21.9937,87076.0
2018-07-06 11:00:00,22.3,22.37,22.29,22.37,198084.0,22.0035,22.0726,21.9937,22.0726,198084.0
2018-07-06 11:10:00,22.35,22.4,22.35,22.39,177480.0,22.0529,22.1022,22.0529,22.0924,177480.0
2018-07-06 11:20:00,22.39,22.44,22.38,22.43,121908.0,22.0924,22.1417,22.0825,22.1318,121908.0
2018-07-06 11:30:00,22.43,22.52,22.43,22.52,124600.0,22.1318,22.2206,22.1318,22.2206,124600.0
2018-07-06 11:40:00,22.51,22.54,22.5,22.53,136672.0,22.2108,22.2404,22.2009,22.2305,136672.0
2018-07-06 11:50:00,22.52,22.52,22.48,22.5,107412.0,22.2206,22.2206,22.1812,22.2009,107412.0
2018-07-06 12:00:00,22.51,22.54,22.5,22.53,141248.0,22.2108,22.2404,22.2009,22.2305,141248.0
2018-07-06 12:10:00,22.53,22.55,22.53,22.53,26892.0,22.2305,22.2502,22.2305,22.2305,26892.0
2018-07-06 12:20:00,22.54,22.57,22.53,22.56,214424.0,22.2404,22.27,22.2305,22.2601,214424.0
2018-07-06 12:30:00,22.56,22.58,22.55,22.58,89700.0,22.2601,22.2798,22.2502,22.2798,89700.0
2018-07-06 12:40:00,22.58,22.58,22.52,22.52,76636.0,22.2798,22.2798,22.2206,22.2206,76636.0
2018-07-06 12:50:00,22.53,22.54,22.52,22.54,24536.0,22.2305,22.2404,22.2206,22.2404,24536.0
2018-07-06 13:00:00,22.55,22.57,22.55,22.56,52400.0,22.2502,22.27,22.2502,22.2601,52400.0
2018-07-06 13:10:00,22.56,22.57,22.55,22.55,22256.0,22.2601,22.27,22.2502,22.2502,22256.0
2018-07-06 13:20:00,22.57,22.57,22.55,22.55,14416.0,22.27,22.27,22.2502,22.2502,14416.0
2018-07-06 13:30:00,22.55,22.57,22.55,22.56,4904.0,22.2502,22.27,22.2502,22.2601,4904.0
2018-07-06 13:40:00,22.56,22.58,22.54,22.56,17232.0,22.2601,22.2798,22.2404,22.2601,17232.0
2018-07-06 13:50:00,22.57,22.57,22.56,22.56,6388.0,22.27,22.27,22.2601,22.2601,6388.0
2018-07-06 14:00:00,22.55,22.56,22.54,22.55,41672.0,22.2502,22.2601,22.2404,22.2502,41672.0
2018-07-06 14:10:00,22.56,22.57,22.56,22.56,56812.0,22.2601,22.27,22.2601,22.2601,56812.0
2018-07-06 14:20:00,22.56,22.57,22.55,22.57,42800.0,22.2601,22.27,22.2502,22.27,42800.0
2018-07-06 14:30:00,22.57,22.58,22.53,22.53,54244.0,22.27,22.2798,22.2305,22.2305,54244.0
2018-07-06 14:40:00,22.52,22.56,22.52,22.56,33128.0,22.2206,22.2601,22.2206,22.2601,33128.0
2018-07-06 14:50:00,22.57,22.6,22.56,22.59,76720.0,22.27,22.2996,22.2601,22.2897,76720.0
2018-07-06 15:00:00,22.59,22.63,22.59,22.62,20600.0,22.2897,22.3292,22.2897,22.3193,20600.0
2018-07-06 15:10:00,22.62,22.63,22.6,22.62,89888.0,22.3193,22.3292,22.2996,22.3193,89888.0
2018-07-06 15:20:00,22.62,22.67,22.62,22.66,158816.0,22.3193,22.3686,22.3193,22.3588,158816.0
2018-07-06 15:30:00,22.66,22.67,22.61,22.63,233796.0,22.3588,22.3686,22.3094,22.3292,233796.0
2018-07-06 15:40:00,22.63,22.63,22.54,22.55,153096.0,22.3292,22.3292,22.2404,22.2502,153096.0
2018-07-06 15:50:00,22.54,22.64,22.51,22.61,327408.0,22.2404,22.339,22.2108,22.3094,327408.0
2018-07-09 09:30:00,22.86,22.94,22.85,22.91,574512.0,22.5561,22.635,22.5462,22.6054,574512.0
2018-07-09 09:40:00,22.91,22.94,22.9,22.91,198404.0,22.6054,22.635,22.5956,22.6054,198404.0
2018-07-09 09:50:00,22.9,22.9,22.8,22.84,235440.0,22.5956,22.5956,22.4969,22.5364,235440.0
2018-07-09 10:00:00,22.85,22.85,22.79,22.79,155072.0,22.5462,22.5462,22.487,22.487,155072.0
2018-07-09 10:10:00,22.8,22.81,22.7,22.73,250332.0,22.4969,22.5068,22.3982,22.4278,250332.0
2018-07-09 10:20:00,22.72,22.78,22.72,22.72,156208.0,22.418,22.4772,22.418,22.418,156208.0
2018-07-09 10:30:00,22.73,22.78,22.71,22.78,237128.0,22.4278,22.4772,22.4081,22.4772,237128.0
2018-07-09 10:40:00,22.78,22.78,22.74,22.75,111448.0,22.4772,22.4772,22.4377,22.4476,111448.0
2018-07-09 10:50:00,22.75,22.82,22.75,22.81,59812.0,22.4476,22.5166,22.4476,22.5068,59812.0
2018-07-09 11:00:00,22.82,22.84,22.81,22.83,252172.0,22.5166,22.5364,22.5068,22.5265,252172.0
2018-07-09 11:10:00,22.84,22.86,22.84,22.86,51092.0,22.5364,22.5561,22.5364,22.5561,51092.0
2018-07-09 11:20:00,22.86,22.88,22.85,22.85,81764.0,22.5561,22.5758,22.5462,22.5462,81764.0
2018-07-09 11:30:00,22.84,22.86,22.79,22.85,108888.0,22.5364,22.5561,22.487,22.5462,108888.0
2018-07-09 11:40:00,22.85,22.87,22.84,22.86,17200.0,22.5462,22.566,22.5364,22.5561,17200.0
2018-07-09 11:50:00,22.86,22.87,22.82,22.87,87384.0,22.5561,22.566,22.5166,22.566,87384.0
2018-07-09 12:00:00,22.87,22.91,22.86,22.88,36944.0,22.566,22.6054,22.5561,22.5758,36944.0
2018-07-09 12:10:00,22.88,22.88,22.85,22.85,60300.0,22.5758,22.5758,22.5462,22.5462,60300.0
2018-07-09 12:20:00,22.85,22.85,22.82,22.82,83644.0,22.5462,22.5462,22.5166,22.5166,83644.0
2018-07-09 12:30:00,22.83,22.84,22.8,22.83,142076.0,22.5265,22.5364,22.4969,22.5265,142076.0
2018-07-09 12:40:00,22.82,22.85,22.82,22.83,64800.0,22.5166,22.5462,22.5166,22.5265,64800.0
2018-07-09 12:50:00,22.83,22.84,22.82,22.84,7456.0,22.5265,22.5364,22.5166,22.5364,7456.0
2018-07-09 13:00:00,22.83,22.86,22.8,22.82,20108.0,22.5265,22.5561,22.4969,22.5166,20108.0
2018-07-09 13:10:00,22.81,22.83,22.78,22.83,86384.0,22.5068,22.5265,22.4772,22.5265,86384.0
2018-07-09 13:20:00,22.83,22.88,22.83,22.87,52824.0,22.5265,22.5758,22.5265,22.566,52824.0
2018-07-09 13:30:00,22.86,22.88,22.86,22.88,56952.0,22.5561,22.5758,22.5561,22.5758,56952.0
2018-07-09 13:40:00,22.87,22.88,22.86,22.87,16060.0,22.566,22.5758,22.5561,22.566,16060.0
2018-07-09 13:50:00,22.87,22.9,22.87,22.9,43200.0,22.566,22.5956,22.566,22.5956,43200.0
2018-07-09 14:00:00,22.89,22.89,22.86,22.86,90452.0,22.5857,22.5857,22.5561,22.5561,90452.0
2018-07-09 14:10:00,22.86,22.9,22.86,22.89,83316.0,22.5561,22.5956,22.5561,22.5857,83316.0
2018-07-09 14:20:00,22.89,22.91,22.89,22.9,19384.0,22.5857,22.6054,22.5857,22.5956,19384.0
2018-07-09 14:30:00,22.9,22.91,22.89,22.91,42000.0,22.5956,22.6054,22.5857,22.6054,42000.0
2018-07-09 14:40:00,22.92,22.93,22.91,22.92,80680.0,22.6153,22.6252,22.6054,22.6153,80680.0
2018-07-09 14:50:00,22.92,22.97,22.92,22.96,33920.0,22.6153,22.6646,22.6153,22.6548,33920.0
2018-07-09 15:00:00,22.96,22.97,22.93,22.95,63112.0,22.6548,22.6646,22.6252,22.6449,63112.0
2018-07-09 15:10:00,22.96,22.96,22.91,22.93,72716.0,22.6548,22.6548,22.6054,22.6252,72716.0
2018-07-09 15:20:00,22.93,22.95,22.93,22.94,121600.0,22.6252,22.6449,22.6252,22.635,121600.0
2018-07-09 15:30:00,22.95,22.97,22.93,22.97,45628.0,22.6449,22.6646,22.6252,22.6646,45628.0
2018-07-09 15:40:00,22.97,23.02,22.96,23.02,201448.0,22.6646,22.714,22.6548,22.714,201448.0
2018-07-09 15:50:00,23.02,23.05,22.99,23.05,398032.0,22.714,22.7436,22.6844,22.7436,398032.0
2018-07-10 09:30:00,23.11,23.11,23.02,23.1,389776.0,22.8028,22.8028,22.714,22.7929,389776.0
2018-07-10 09:40:00,23.09,23.1,23.01,23.01,319432.0,22.783,22.7929,22.7041,22.7041,319432.0
2018-07-10 09:50:00,23.02,23.04,22.99,23.04,194720.0,22.714,22.7337,22.6844,22.7337,194720.0
2018-07-10 10:00:00,23.05,23.09,23.03,23.05,70948.0,22.7436,22.783,22.7238,22.7436,70948.0
2018-07-10 10:10:00,23.04,23.06,23.01,23.06,99044.0,22.7337,22.7534,22.7041,22.7534,99044.0
2018-07-10 10:20:00,23.07,23.08,23.03,23.07,35660.0,22.7633,22.7732,22.7238,22.7633,35660.0
2018-07-10 10:30:00,23.06,23.14,23.06,23.14,122696.0,22.7534,22.8324,22.7534,22.8324,122696.0
2018-07-10 10:40:00,23.13,23.17,23.11,23.12,99992.0,22.8225,22.862,22.8028,22.8126,99992.0
2018-07-10 10:50:00,23.13,23.14,23.09,23.13,107184.0,22.8225,22.8324,22.783,22.8225,107184.0
2018-07-10 11:00:00,23.15,23.17,23.14,23.17,48464.0,22.8423,22.862,22.8324,22.862,48464.0
2018-07-10 11:10:00,23.15,23.16,23.09,23.12,132436.0,22.8423,22.8521,22.783,22.8126,132436.0
2018-07-10 11:20:00,23.11,23.11,23.06,23.07,60292.0,22.8028,22.8028,22.7534,22.7633,60292.0
2018-07-10 11:30:00,23.07,23.11,23.06,23.09,87140.0,22.7633,22.8028,22.7534,22.783,87140.0
2018-07-10 11:40:00,23.11,23.14,23.11,23.13,94336.0,22.8028,22.8324,22.8028,22.8225,94336.0
2018-07-10 11:50:00,23.12,23.15,23.12,23.15,15272.0,22.8126,22.8423,22.8126,22.8423,15272.0
2018-07-10 12:00:00,23.15,23.15,23.11,23.11,22604.0,22.8423,22.8423,22.8028,22.8028,22604.0
2018-07-10 12:10:00,23.12,23.13,23.11,23.11,51520.0,22.8126,22.8225,22.8028,22.8028,51520.0
2018-07-10 12:20:00,23.13,23.15,23.11,23.14,58480.0,22.8225,22.8423,22.8028,22.8324,58480.0
2018-07-10 12:30:00,23.13,23.14,23.12,23.14,52000.0,22.8225,22.8324,22.8126,22.8324,52000.0
2018-07-10 12:40:00,23.14,23.15,23.12,23.12,36108.0,22.8324,22.8423,22.8126,22.8126,36108.0
2018-07-10 12:50:00,23.11,23.12,23.1,23.11,62400.0,22.8028,22.8126,22.7929,22.8028,62400.0
2018-07-10 13:00:00,23.12,23.13,23.08,23.08,20964.0,22.8126,22.8225,22.7732,22.7732,20964.0
2018-07-10 13:10:00,23.08,23.1,23.06,23.07,123204.0,22.7732,22.7929,22.7534,22.7633,123204.0
2018-07-10 13:20:00,23.07,23.08,23.05,23.05,25424.0,22.7633,22.7732,22.7436,22.7436,25424.0
2018-07-10 13:30:00,23.05,23.05,22.97,22.97,161684.0,22.7436,22.7436,22.6646,22.6646,161684.0
2018-07-10 13:40:00,22.97,22.99,22.93,22.93,114732.0,22.6646,22.6844,22.6252,22.6252,114732.0
2018-07-10 13:50:00,22.92,22.99,22.92,22.99,78692.0,22.6153,22.6844,22.6153,22.6844,78692.0
2018-07-10 14:00:00,23.0,23.02,22.99,23.01,87560.0,22.6942,22.714,22.6844,22.7041,87560.0
2018-07-10 14:10:00,23.02,23.04,23.0,23.02,58316.0,22.714,22.7337,22.6942,22.714,58316.0
2018-07-10 14:20:00,23.03,23.06,23.01,23.05,66184.0,22.7238,22.7534,22.7041,22.7436,66184.0
2018-07-10 14:30:00,23.04,23.05,23.03,23.05,58452.0,22.7337,22.7436,22.7238,22.7436,58452.0
2018-07-10 14:40:00,23.05,23.07,23.02,23.06,32248.0,22.7436,22.7633,22.714,22.7534,32248.0
2018-07-10 14:50:00,23.06,23.1,23.06,23.09,100208.0,22.7534,22.7929,22.7534,22.783,100208.0
2018-07-10 15:00:00,23.08,23.1,23.08,23.08,4464.0,22.7732,22.7929,22.7732,22.7732,4464.0
2018-07-10 15:10:00,23.1,23.1,23.09,23.09,21384.0,22.7929,22.7929,22.783,22.783,21384.0
2018-07-10 15:20:00,23.09,23.09,23.05,23.06,38400.0,22.783,22.783,22.7436,22.7534,38400.0
2018-07-10 15:30:00,23.07,23.1,23.07,23.09,37496.0,22.7633,22.7929,22.7633,22.783,37496.0
2018-07-10 15:40:00,23.08,23.08,23.02,23.04,116680.0,22.7732,22.7732,22.714,22.7337,116680.0
2018-07-10 15:50:00,23.04,23.1,23.04,23.07,286556.0,22.7337,22.7929,22.7337,22.7633,286556.0
2018-07-11 09:30:00,22.73,22.9,22.68,22.85,677252.0,22.4278,22.5956,22.3785,22.5462,677252.0
2018-07-11 09:40:00,22.85,22.85,22.78,22.82,293216.0,22.5462,22.5462,22.4772,22.5166,293216.0
2018-07-11 09:50:00,22.82,22.88,22.82,22.84,172256.0,22.5166,22.5758,22.5166,22.5364,172256.0
2018-07-11 10:00:00,22.85,22.96,22.84,22.9,98188.0,22.5462,22.6548,22.5364,22.5956,98188.0
2018-07-11 10:10:00,22.9,22.97,22.86,22.97,88156.0,22.5956,22.6646,22.5561,22.6646,88156.0
2018-07-11 10:20:00,22.98,22.99,22.96,22.99,135732.0,22.6745,22.6844,22.6548,22.6844,135732.0
2018-07-11 10:30:00,22.97,23.0,22.96,22.97,60708.0,22.6646,22.6942,22.6548,22.6646,60708.0
2018-07-11 10:40:00,22.96,22.97,22.88,22.88,238880.0,22.6548,22.6646,22.5758,22.5758,238880.0
2018-07-11 10:50:00,22.9,22.93,22.89,22.93,88644.0,22.5956,22.6252,22.5857,22.6252,88644.0
2018-07-11 11:00:00,22.95,22.98,22.9,22.9,88852.0,22.6449,22.6745,22.5956,22.5956,88852.0
2018-07-11 11:10:00,22.91,22.91,22.84,22.85,247864.0,22.6054,22.6054,22.5364,22.5462,247864.0
2018-07-11 11:20:00,22.84,22.84,22.79,22.8,259072.0,22.5364,22.5364,22.487,22.4969,259072.0
2018-07-11 11:30:00,22.8,22.84,22.74,22.82,182924.0,22.4969,22.5364,22.4377,22.5166,182924.0
2018-07-11 11:40:00,22.81,22.82,22.73,22.79,99036.0,22.5068,22.5166,22.4278,22.487,99036.0
2018-07-11 11:50:00,22.8,22.86,22.78,22.78,44972.0,22.4969,22.5561,22.4772,22.4772,44972.0
2018-07-11 12:00:00,22.81,22.81,22.75,22.75,58540.0,22.5068,22.5068,22.4476,22.4476,58540.0
2018-07-11 12:10:00,22.75,22.79,22.72,22.78,30732.0,22.4476,22.487,22.418,22.4772,30732.0
2018-07-11 12:20:00,22.78,22.81,22.78,22.81,7596.0,22.4772,22.5068,22.4772,22.5068,7596.0
2018-07-11 12:30:00,22.83,22.87,22.83,22.87,42084.0,22.5265,22.566,22.5265,22.566,42084.0
2018-07-11 12:40:00,22.87,22.9,22.83,22.87,47244.0,22.566,22.5956,22.5265,22.566,47244.0
2018-07-11 12:50:00,22.86,22.87,22.81,22.83,17608.0,22.5561,22.566,22.5068,22.5265,17608.0
2018-07-11 13:00:00,22.84,22.85,22.82,22.82,60400.0,22.5364,22.5462,22.5166,22.5166,60400.0
2018-07-11 13:10:00,22.81,22.84,22.8,22.84,29136.0,22.5068,22.5364,22.4969,22.5364,29136.0
2018-07-11 13:20:00,22.85,22.95,22.85,22.92,79984.0,22.5462,22.6449,22.5462,22.6153,79984.0
2018-07-11 13:30:00,22.93,22.95,22.9,22.9,54024.0,22.6252,22.6449,22.5956,22.5956,54024.0
2018-07-11 13:40:00,22.9,22.92,22.86,22.86,20628.0,22.5956,22.6153,22.5561,22.5561,20628.0
2018-07-11 13:50:00,22.85,22.85,22.83,22.83,20000.0,22.5462,22.5462,22.5265,22.5265,20000.0
2018-07-11 14:00:00,22.84,22.87,22.83,22.83,57668.0,22.5364,22.566,22.5265,22.5265,57668.0
2018-07-11 14:10:00,22.82,22.82,22.76,22.79,89832.0,22.5166,22.5166,22.4574,22.487,89832.0
2018-07-11 14:20:00,22.8,22.87,22.8,22.86,48712.0,22.4969,22.566,22.4969,22.5561,48712.0
2018-07-11 14:30:00,22.88,22.9,22.87,22.89,32416.0,22.5758,22.5956,22.566,22.5857,32416.0
2018-07-11 14:40:00,22.88,22.91,22.88,22.89,38000.0,22.5758,22.6054,22.5758,22.5857,38000.0
2018-07-11 14:50:00,22.89,22.9,22.86,22.88,36172.0,22.5857,22.5956,22.5561,22.5758,36172.0
2018-07-11 15:00:00,22.86,22.91,22.86,22.91,56572.0,22.5561,22.6054,22.5561,22.6054,56572.0
2018-07-11 15:10:00,22.92,22.92,22.86,22.88,123604.0,22.6153,22.6153,22.5561,22.5758,123604.0
2018-07-11 15:20:00,22.87,22.88,22.84,22.85,52268.0,22.566,22.5758,22.5364,22.5462,52268.0
2018-07-11 15:30:00,22.86,22.91,22.86,22.89,144360.0,22.5561,22.6054,22.5561,22.5857,144360.0
2018-07-11 15:40:00,22.89,22.92,22.88,22.91,69320.0,22.5857,22.6153,22.5758,22.6054,69320.0
2018-07-11 15:50:00,22.91,22.91,22.83,22.83,309800.0,22.6054,22.6054,22.5265,22.5265,309800.0
2018-07-12 09:30:00,23.04,23.14,23.01,23.13,370168.0,22.7337,22.8324,22.7041,22.8225,370168.0
2018-07-12 09:40:00,23.13,23.14,23.06,23.1,155736.0,22.8225,22.8324,22.7534,22.7929,155736.0
2018-07-12 09:50:00,23.1,23.2,23.1,23.19,225296.0,22.7929,22.8916,22.7929,22.8817,225296.0
2018-07-12 10:00:00,23.19,23.26,23.19,23.26,236104.0,22.8817,22.9508,22.8817,22.9508,236104.0
2018-07-12 10:10:00,23.25,23.27,23.23,23.26,96672.0,22.9409,22.9607,22.9212,22.9508,96672.0
2018-07-12 10:20:00,23.27,23.33,23.24,23.33,218576.0,22.9607,23.0199,22.9311,23.0199,218576.0
2018-07-12 10:30:00,23.34,23.35,23.32,23.34,96876.0,23.0297,23.0396,23.01,23.0297,96876.0
2018-07-12 10:40:00,23.35,23.36,23.3,23.3,112544.0,23.0396,23.0495,22.9903,22.9903,112544.0
2018-07-12 10:50:00,23.3,23.31,23.27,23.29,90140.0,22.9903,23.0001,22.9607,22.9804,90140.0
2018-07-12 11:00:00,23.28,23.34,23.28,23.34,46132.0,22.9705,23.0297,22.9705,23.0297,46132.0
2018-07-12 11:10:00,23.34,23.38,23.34,23.36,58908.0,23.0297,23.0692,23.0297,23.0495,58908.0
2018-07-12 11:20:00,23.36,23.38,23.33,23.37,45168.0,23.0495,23.0692,23.0199,23.0593,45168.0
2018-07-12 11:30:00,23.37,23.38,23.33,23.36,42152.0,23.0593,23.0692,23.0199,23.0495,42152.0
2018-07-12 11:40:00,23.35,23.41,23.34,23.4,74636.0,23.0396,23.0988,23.0297,23.0889,74636.0
2018-07-12 11:50:00,23.4,23.47,23.39,23.46,138292.0,23.0889,23.158,23.0791,23.1481,138292.0
2018-07-12 12:00:00,23.47,23.48,23.45,23.47,140080.0,23.158,23.1679,23.1383,23.158,140080.0
2018-07-12 12:10:00,23.47,23.5,23.47,23.49,122420.0,23.158,23.1876,23.158,23.1777,122420.0
2018-07-12 12:20:00,23.49,23.49,23.47,23.48,65772.0,23.1777,23.1777,23.158,23.1679,65772.0
2018-07-12 12:30:00,23.48,23.49,23.45,23.46,79852.0,23.1679,23.1777,23.1383,23.1481,79852.0
2018-07-12 12:40:00,23.45,23.46,23.4,23.45,279948.0,23.1383,23.1481,23.0889,23.1383,279948.0
2018-07-12 12:50:00,23.47,23.5,23.46,23.49,67396.0,23.158,23.1876,23.1481,23.1777,67396.0
2018-07-12 13:00:00,23.49,23.51,23.48,23.48,105184.0,23.1777,23.1975,23.1679,23.1679,105184.0
2018-07-12 13:10:00,23.49,23.5,23.48,23.5,51840.0,23.1777,23.1876,23.1679,23.1876,51840.0
2018-07-12 13:20:00,23.5,23.52,23.47,23.52,118384.0,23.1876,23.2073,23.158,23.2073,118384.0
2018-07-12 13:30:00,23.52,23.53,23.49,23.53,65004.0,23.2073,23.2172,23.1777,23.2172,65004.0
2018-07-12 13:40:00,23.53,23.54,23.51,23.51,64960.0,23.2172,23.2271,23.1975,23.1975,64960.0
2018-07-12 13:50:00,23.52,23.52,23.45,23.46,32048.0,23.2073,23.2073,23.1383,23.1481,32048.0
2018-07-12 14:00:00,23.46,23.48,23.43,23.43,93028.0,23.1481,23.1679,23.1185,23.1185,93028.0
2018-07-12 14:10:00,23.44,23.5,23.44,23.5,40028.0,23.1284,23.1876,23.1284,23.1876,40028.0
2018-07-12 14:20:00,23.5,23.53,23.5,23.51,45404.0,23.1876,23.2172,23.1876,23.1975,45404.0
2018-07-12 14:30:00,23.52,23.53,23.49,23.51,97608.0,23.2073,23.2172,23.1777,23.1975,97608.0
2018-07-12 14:40:00,23.5,23.51,23.5,23.5,15200.0,23.1876,23.1975,23.1876,23.1876,15200.0
2018-07-12 14:50:00,23.5,23.54,23.5,23.53,35088.0,23.1876,23.2271,23.1876,23.2172,35088.0
2018-07-12 15:00:00,23.53,23.57,23.53,23.55,78980.0,23.2172,23.2567,23.2172,23.2369,78980.0
2018-07-12 15:10:00,23.55,23.55,23.5,23.53,97564.0,23.2369,23.2369,23.1876,23.2172,97564.0
2018-07-12 15:20:00,23.53,23.53,23.47,23.53,70180.0,23.2172,23.2172,23.158,23.2172,70180.0
2018-07-12 15:30:00,23.53,23.55,23.53,23.54,60924.0,23.2172,23.2369,23.2172,23.2271,60924.0
2018-07-12 15:40:00,23.54,23.58,23.53,23.58,129324.0,23.2271,23.2665,23.2172,23.2665,129324.0
2018-07-12 15:50:00,23.58,23.61,23.54,23.6,459312.0,23.2665,23.2961,23.2271,23.2863,459312.0
2018-07-13 09:30:00,23.61,23.67,23.6,23.65,417652.0,23.2961,23.3553,23.2863,23.3356,417652.0
2018-07-13 09:40:00,23.65,23.66,23.56,23.62,301668.0,23.3356,23.3455,23.2468,23.306,301668.0
2018-07-13 09:50:00,23.63,23.63,23.49,23.53,271632.0,23.3159,23.3159,23.1777,23.2172,271632.0
2018-07-13 10:00:00,23.52,23.64,23.52,23.64,87568.0,23.2073,23.3257,23.2073,23.3257,87568.0
2018-07-13 10:10:00,23.65,23.67,23.6,23.6,149636.0,23.3356,23.3553,23.2863,23.2863,149636.0
2018-07-13 10:20:00,23.61,23.69,23.61,23.67,121948.0,23.2961,23.3751,23.2961,23.3553,121948.0
2018-07-13 10:30:00,23.68,23.7,23.67,23.7,80272.0,23.3652,23.3849,23.3553,23.3849,80272.0
2018-07-13 10:40:00,23.7,23.72,23.66,23.66,225536.0,23.3849,23.4047,23.3455,23.3455,225536.0
2018-07-13 10:50:00,23.65,23.69,23.65,23.66,78116.0,23.3356,23.3751,23.3356,23.3455,78116.0
2018-07-13 11:00:00,23.66,23.69,23.65,23.66,51596.0,23.3455,23.3751,23.3356,23.3455,51596.0
2018-07-13 11:10:00,23.67,23.71,23.66,23.7,124292.0,23.3553,23.3948,23.3455,23.3849,124292.0
2018-07-13 11:20:00,23.7,23.73,23.68,23.72,102108.0,23.3849,23.4145,23.3652,23.4047,102108.0
2018-07-13 11:30:00,23.72,23.73,23.71,23.72,14000.0,23.4047,23.4145,23.3948,23.4047,14000.0
2018-07-13 11:40:00,23.73,23.73,23.66,23.68,216032.0,23.4145,23.4145,23.3455,23.3652,216032.0
2018-07-13 11:50:00,23.69,23.7,23.68,23.68,16072.0,23.3751,23.3849,23.3652,23.3652,16072.0
2018-07-13 12:00:00,23.71,23.72,23.68,23.72,61720.0,23.3948,23.4047,23.3652,23.4047,61720.0
2018-07-13 12:10:00,23.73,23.73,23.71,23.72,31424.0,23.4145,23.4145,23.3948,23.4047,31424.0
2018-07-13 12:20:00,23.73,23.73,23.68,23.7,40480.0,23.4145,23.4145,23.3652,23.3849,40480.0
2018-07-13 12:30:00,23.71,23.71,23.68,23.68,19008.0,23.3948,23.3948,23.3652,23.3652,19008.0
2018-07-13 12:40:00,23.67,23.71,23.66,23.69,60452.0,23.3553,23.3948,23.3455,23.3751,60452.0
2018-07-13 12:50:00,23.69,23.7,23.67,23.69,35640.0,23.3751,23.3849,23.3553,23.3751,35640.0
2018-07-13 13:00:00,23.69,23.69,23.64,23.65,28840.0,23.3751,23.3751,23.3257,23.3356,28840.0
2018-07-13 13:10:00,23.64,23.65,23.6,23.62,25960.0,23.3257,23.3356,23.2863,23.306,25960.0
2018-07-13 13:20:00,23.63,23.64,23.62,23.63,19040.0,23.3159,23.3257,23.306,23.3159,19040.0
2018-07-13 13:30:00,23.63,23.63,23.6,23.61,30100.0,23.3159,23.3159,23.2863,23.2961,30100.0
2018-07-13 13:40:00,23.6,23.61,23.57,23.57,8380.0,23.2863,23.2961,23.2567,23.2567,8380.0
2018-07-13 13:50:00,23.58,23.61,23.58,23.61,76264.0,23.2665,23.2961,23.2665,23.2961,76264.0
2018-07-13 14:00:00,23.6,23.62,23.59,23.6,71600.0,23.2863,23.306,23.2764,23.2863,71600.0
2018-07-13 14:10:00,23.6,23.62,23.59,23.59,29600.0,23.2863,23.306,23.2764,23.2764,29600.0
2018-07-13 14:20:00,23.59,23.61,23.57,23.6,36400.0,23.2764,23.2961,23.2567,23.2863,36400.0
2018-07-13 14:30:00,23.59,23.6,23.58,23.59,43792.0,23.2764,23.2863,23.2665,23.2764,43792.0
2018-07-13 14:40:00,23.6,23.61,23.6,23.61,25304.0,23.2863,23.2961,23.2863,23.2961,25304.0
2018-07-13 14:50:00,23.61,23.63,23.61,23.62,23836.0,23.2961,23.3159,23.2961,23.306,23836.0
2018-07-13 15:00:00,23.63,23.65,23.61,23.64,35488.0,23.3159,23.3356,23.2961,23.3257,35488.0
2018-07-13 15:10:00,23.64,23.64,23.63,23.64,64336.0,23.3257,23.3257,23.3159,23.3257,64336.0
2018-07-13 15:20:00,23.64,23.66,23.63,23.65,93316.0,23.3257,23.3455,23.3159,23.3356,93316.0
2018-07-13 15:30:00,23.65,23.69,23.65,23.69,55212.0,23.3356,23.3751,23.3356,23.3751,55212.0
2018-07-13 15:40:00,23.7,23.7,23.65,23.65,42784.0,23.3849,23.3849,23.3356,23.3356,42784.0
2018-07-13 15:50:00,23.67,23.69,23.65,23.65,271560.0,23.3553,23.3751,23.3356,23.3356,271560.0
2018-07-16 09:30:00,23.66,23.74,23.65,23.73,368396.0,23.3455,23.4244,23.3356,23.4145,368396.0
2018-07-16 09:40:00,23.72,23.72,23.6,23.67,234116.0,23.4047,23.4047,23.2863,23.3553,234116.0
2018-07-16 09:50:00,23.66,23.71,23.66,23.68,295460.0,23.3455,23.3948,23.3455,23.3652,295460.0
2018-07-16 10:00:00,23.68,23.73,23.67,23.67,98244.0,23.3652,23.4145,23.3553,23.3553,98244.0
2018-07-16 10:10:00,23.68,23.68,23.64,23.66,145176.0,23.3652,23.3652,23.3257,23.3455,145176.0
2018-07-16 10:20:00,23.65,23.66,23.6,23.65,92136.0,23.3356,23.3455,23.2863,23.3356,92136.0
2018-07-16 10:30:00,23.66,23.7,23.65,23.68,73876.0,23.3455,23.3849,23.3356,23.3652,73876.0
2018-07-16 10:40:00,23.66,23.68,23.61,23.61,70252.0,23.3455,23.3652,23.2961,23.2961,70252.0
2018-07-16 10:50:00,23.6,23.62,23.55,23.55,112120.0,23.2863,23.306,23.2369,23.2369,112120.0
2018-07-16 11:00:00,23.54,23.59,23.54,23.57,156632.0,23.2271,23.2764,23.2271,23.2567,156632.0
2018-07-16 11:10:00,23.56,23.6,23.56,23.6,98316.0,23.2468,23.2863,23.2468,23.2863,98316.0
2018-07-16 11:20:00,23.6,23.61,23.59,23.59,54796.0,23.2863,23.2961,23.2764,23.2764,54796.0
2018-07-16 11:30:00,23.59,23.61,23.57,23.61,39068.0,23.2764,23.2961,23.2567,23.2961,39068.0
2018-07-16 11:40:00,23.62,23.63,23.57,23.6,30000.0,23.306,23.3159,23.2567,23.2863,30000.0
2018-07-16 11:50:00,23.61,23.63,23.61,23.63,26400.0,23.2961,23.3159,23.2961,23.3159,26400.0
2018-07-16 12:00:00,23.61,23.61,23.58,23.59,33200.0,23.2961,23.2961,23.2665,23.2764,33200.0
2018-07-16 12:10:00,23.58,23.6,23.58,23.6,4400.0,23.2665,23.2863,23.2665,23.2863,4400.0
2018-07-16 12:20:00,23.63,23.68,23.63,23.68,69892.0,23.3159,23.3652,23.3159,23.3652,69892.0
2018-07-16 12:30:00,23.68,23.68,23.65,23.65,34144.0,23.3652,23.3652,23.3356,23.3356,34144.0
2018-07-16 12:40:00,23.65,23.65,23.63,23.64,13940.0,23.3356,23.3356,23.3159,23.3257,13940.0
2018-07-16 12:50:00,23.64,23.65,23.64,23.64,3884.0,23.3257,23.3356,23.3257,23.3257,3884.0
2018-07-16 13:00:00,23.64,23.65,23.63,23.63,52000.0,23.3257,23.3356,23.3159,23.3159,52000.0
2018-07-16 13:10:00,23.63,23.63,23.62,23.63,9912.0,23.3159,23.3159,23.306,23.3159,9912.0
2018-07-16 13:20:00,23.64,23.64,23.6,23.6,28400.0,23.3257,23.3257,23.2863,23.2863,28400.0
2018-07-16 13:30:00,23.6,23.64,23.6,23.64,28352.0,23.2863,23.3257,23.2863,23.3257,28352.0
2018-07-16 13:40:00,23.62,23.62,23.62,23.62,27996.0,23.306,23.306,23.306,23.306,27996.0
2018-07-16 13:50:00,23.61,23.61,23.6,23.6,9200.0,23.2961,23.2961,23.2863,23.2863,9200.0
2018-07-16 14:00:00,23.61,23.61,23.58,23.61,20712.0,23.2961,23.2961,23.2665,23.2961,20712.0
2018-07-16 14:10:00,23.58,23.61,23.58,23.6,2000.0,23.2665,23.2961,23.2665,23.2863,2000.0
2018-07-16 14:20:00,23.6,23.62,23.59,23.59,26960.0,23.2863,23.306,23.2764,23.2764,26960.0
2018-07-16 14:30:00,23.57,23.58,23.55,23.55,61800.0,23.2567,23.2665,23.2369,23.2369,61800.0
2018-07-16 14:40:00,23.55,23.55,23.48,23.49,243428.0,23.2369,23.2369,23.1679,23.1777,243428.0
2018-07-16 14:50:00,23.5,23.51,23.47,23.51,116832.0,23.1876,23.1975,23.158,23.1975,116832.0
2018-07-16 15:00:00,23.5,23.53,23.46,23.52,99588.0,23.1876,23.2172,23.1481,23.2073,99588.0
2018-07-16 15:10:00,23.53,23.54,23.5,23.5,66800.0,23.2172,23.2271,23.1876,23.1876,66800.0
2018-07-16 15:20:00,23.51,23.52,23.49,23.49,52580.0,23.1975,23.2073,23.1777,23.1777,52580.0
2018-07-16 15:30:00,23.5,23.54,23.5,23.54,23376.0,23.1876,23.2271,23.1876,23.2271,23376.0
2018-07-16 15:40:00,23.54,23.56,23.52,23.52,93728.0,23.2271,23.2468,23.2073,23.2073,93728.0
2018-07-16 15:50:00,23.52,23.56,23.5,23.53,199852.0,23.2073,23.2468,23.1876,23.2172,199852.0
2018-07-17 09:30:00,23.04,23.2,23.04,23.2,550692.0,22.7337,22.8916,22.7337,22.8916,550692.0
2018-07-17 09:40:00,23.19,23.29,23.19,23.26,169880.0,22.8817,22.9804,22.8817,22.9508,169880.0
2018-07-17 09:50:00,23.29,23.33,23.29,23.32,148228.0,22.9804,23.0199,22.9804,23.01,148228.0
2018-07-17 10:00:00,23.33,23.37,23.3,23.36,106764.0,23.0199,23.0593,22.9903,23.0495,106764.0
2018-07-17 10:10:00,23.37,23.41,23.34,23.39,137956.0,23.0593,23.0988,23.0297,23.0791,137956.0
2018-07-17 10:20:00,23.4,23.4,23.36,23.39,115920.0,23.0889,23.0889,23.0495,23.0791,115920.0
2018-07-17 10:30:00,23.4,23.44,23.4,23.43,95804.0,23.0889,23.1284,23.0889,23.1185,95804.0
2018-07-17 10:40:00,23.41,23.48,23.4,23.47,67380.0,23.0988,23.1679,23.0889,23.158,67380.0
2018-07-17 10:50:00,23.47,23.54,23.46,23.53,93688.0,23.158,23.2271,23.1481,23.2172,93688.0
2018-07-17 11:00:00,23.52,23.59,23.51,23.57,154968.0,23.2073,23.2764,23.1975,23.2567,154968.0
2018-07-17 11:10:00,23.58,23.58,23.55,23.55,30976.0,23.2665,23.2665,23.2369,23.2369,30976.0
2018-07-17 11:20:00,23.55,23.58,23.54,23.56,42116.0,23.2369,23.2665,23.2271,23.2468,42116.0
2018-07-17 11:30:00,23.55,23.56,23.53,23.56,81896.0,23.2369,23.2468,23.2172,23.2468,81896.0
2018-07-17 11:40:00,23.56,23.64,23.55,23.64,110372.0,23.2468,23.3257,23.2369,23.3257,110372.0
2018-07-17 11:50:00,23.63,23.67,23.62,23.67,138240.0,23.3159,23.3553,23.306,23.3553,138240.0
2018-07-17 12:00:00,23.67,23.67,23.62,23.65,41692.0,23.3553,23.3553,23.306,23.3356,41692.0
2018-07-17 12:10:00,23.65,23.75,23.64,23.74,154332.0,23.3356,23.4343,23.3257,23.4244,154332.0
2018-07-17 12:20:00,23.75,23.84,23.74,23.83,145164.0,23.4343,23.5231,23.4244,23.5132,145164.0
2018-07-17 12:30:00,23.84,23.84,23.79,23.79,71084.0,23.5231,23.5231,23.4737,23.4737,71084.0
2018-07-17 12:40:00,23.79,23.8,23.77,23.78,118528.0,23.4737,23.4836,23.454,23.4639,118528.0
2018-07-17 12:50:00,23.79,23.81,23.77,23.77,36324.0,23.4737,23.4935,23.454,23.454,36324.0
2018-07-17 13:00:00,23.78,23.82,23.78,23.82,37104.0,23.4639,23.5033,23.4639,23.5033,37104.0
2018-07-17 13:10:00,23.82,23.86,23.82,23.82,120308.0,23.5033,23.5428,23.5033,23.5033,120308.0
2018-07-17 13:20:00,23.82,23.85,23.8,23.85,63068.0,23.5033,23.5329,23.4836,23.5329,63068.0
2018-07-17 13:30:00,23.84,23.85,23.83,23.84,40140.0,23.5231,23.5329,23.5132,23.5231,40140.0
2018-07-17 13:40:00,23.85,23.88,23.83,23.87,47844.0,23.5329,23.5625,23.5132,23.5527,47844.0
2018-07-17 13:50:00,23.87,23.87,23.82,23.82,132428.0,23.5527,23.5527,23.5033,23.5033,132428.0
2018-07-17 14:00:00,23.83,23.83,23.79,23.83,77964.0,23.5132,23.5132,23.4737,23.5132,77964.0
2018-07-17 14:10:00,23.82,23.82,23.8,23.81,32504.0,23.5033,23.5033,23.4836,23.4935,32504.0
2018-07-17 14:20:00,23.82,23.85,23.82,23.83,29984.0,23.5033,23.5329,23.5033,23.5132,29984.0
2018-07-17 14:30:00,23.83,23.85,23.83,23.83,11144.0,23.5132,23.5329,23.5132,23.5132,11144.0
2018-07-17 14:40:00,23.84,23.87,23.84,23.85,21556.0,23.5231,23.5527,23.5231,23.5329,21556.0
2018-07-17 14:50:00,23.85,23.85,23.79,23.79,45200.0,23.5329,23.5329,23.4737,23.4737,45200.0
2018-07-17 15:00:00,23.77,23.82,23.77,23.82,83496.0,23.454,23.5033,23.454,23.5033,83496.0
2018-07-17 15:10:00,23.83,23.85,23.83,23.85,38280.0,23.5132,23.5329,23.5132,23.5329,38280.0
2018-07-17 15:20:00,23.85,23.9,23.85,23.87,43848.0,23.5329,23.5823,23.5329,23.5527,43848.0
2018-07-17 15:30:00,23.88,23.89,23.86,23.88,41356.0,23.5625,23.5724,23.5428,23.5625,41356.0
2018-07-17 15:40:00,23.89,23.92,23.89,23.9,37444.0,23.5724,23.602,23.5724,23.5823,37444.0
2018-07-17 15:50:00,23.9,23.9,23.82,23.84,209016.0,23.5823,23.5823,23.5033,23.5231,209016.0
2018-07-18 09:30:00,23.82,23.85,23.75,23.81,282252.0,23.5033,23.5329,23.4343,23.4935,282252.0
2018-07-18 09:40:00,23.79,23.8,23.69,23.75,198484.0,23.4737,23.4836,23.3751,23.4343,198484.0
2018-07-18 09:50:00,23.74,23.74,23.65,23.72,137080.0,23.4244,23.4244,23.3356,23.4047,137080.0
2018-07-18 10:00:00,23.72,23.75,23.68,23.72,164228.0,23.4047,23.4343,23.3652,23.4047,164228.0
2018-07-18 10:10:00,23.71,23.71,23.6,23.63,211208.0,23.3948,23.3948,23.2863,23.3159,211208.0
2018-07-18 10:20:00,23.63,23.7,23.61,23.68,61404.0,23.3159,23.3849,23.2961,23.3652,61404.0
2018-07-18 10:30:00,23.67,23.68,23.59,23.66,129948.0,23.3553,23.3652,23.2764,23.3455,129948.0
2018-07-18 10:40:00,23.68,23.68,23.66,23.67,87072.0,23.3652,23.3652,23.3455,23.3553,87072.0
2018-07-18 10:50:00,23.67,23.69,23.65,23.68,69432.0,23.3553,23.3751,23.3356,23.3652,69432.0
2018-07-18 11:00:00,23.69,23.72,23.65,23.72,113828.0,23.3751,23.4047,23.3356,23.4047,113828.0
2018-07-18 11:10:00,23.72,23.79,23.71,23.77,134524.0,23.4047,23.4737,23.3948,23.454,134524.0
2018-07-18 11:20:00,23.76,23.77,23.72,23.75,66840.0,23.4441,23.454,23.4047,23.4343,66840.0
2018-07-18 11:30:00,23.74,23.78,23.74,23.77,66452.0,23.4244,23.4639,23.4244,23.454,66452.0
2018-07-18 11:40:00,23.75,23.76,23.73,23.75,45480.0,23.4343,23.4441,23.4145,23.4343,45480.0
2018-07-18 11:50:00,23.73,23.78,23.73,23.78,16896.0,23.4145,23.4639,23.4145,23.4639,16896.0
2018-07-18 12:00:00,23.77,23.79,23.75,23.79,94400.0,23.454,23.4737,23.4343,23.4737,94400.0
2018-07-18 12:10:00,23.78,23.78,23.68,23.7,101240.0,23.4639,23.4639,23.3652,23.3849,101240.0
2018-07-18 12:20:00,23.7,23.74,23.7,23.74,32756.0,23.3849,23.4244,23.3849,23.4244,32756.0
2018-07-18 12:30:00,23.74,23.75,23.72,23.74,43808.0,23.4244,23.4343,23.4047,23.4244,43808.0
2018-07-18 12:40:00,23.73,23.77,23.73,23.77,43416.0,23.4145,23.454,23.4145,23.454,43416.0
2018-07-18 12:50:00,23.77,23.78,23.75,23.76,54800.0,23.454,23.4639,23.4343,23.4441,54800.0
2018-07-18 13:00:00,23.74,23.78,23.74,23.78,28000.0,23.4244,23.4639,23.4244,23.4639,28000.0
2018-07-18 13:10:00,23.77,23.77,23.75,23.77,27000.0,23.454,23.454,23.4343,23.454,27000.0
2018-07-18 13:20:00,23.76,23.79,23.76,23.78,61088.0,23.4441,23.4737,23.4441,23.4639,61088.0
2018-07-18 13:30:00,23.77,23.77,23.76,23.76,22464.0,23.454,23.454,23.4441,23.4441,22464.0
2018-07-18 13:40:00,23.75,23.75,23.74,23.74,28044.0,23.4343,23.4343,23.4244,23.4244,28044.0
2018-07-18 13:50:00,23.74,23.78,23.72,23.77,56648.0,23.4244,23.4639,23.4047,23.454,56648.0
2018-07-18 14:00:00,23.76,23.81,23.76,23.81,50368.0,23.4441,23.4935,23.4441,23.4935,50368.0
2018-07-18 14:10:00,23.78,23.78,23.75,23.76,22484.0,23.4639,23.4639,23.4343,23.4441,22484.0
2018-07-18 14:20:00,23.76,23.79,23.76,23.78,95284.0,23.4441,23.4737,23.4441,23.4639,95284.0
2018-07-18 14:30:00,23.78,23.78,23.75,23.75,37620.0,23.4639,23.4639,23.4343,23.4343,37620.0
2018-07-18 14:40:00,23.75,23.77,23.74,23.77,6376.0,23.4343,23.454,23.4244,23.454,6376.0
2018-07-18 14:50:00,23.75,23.76,23.73,23.74,106412.0,23.4343,23.4441,23.4145,23.4244,106412.0
2018-07-18 15:00:00,23.76,23.78,23.74,23.77,36300.0,23.4441,23.4639,23.4244,23.454,36300.0
2018-07-18 15:10:00,23.78,23.79,23.76,23.78,49960.0,23.4639,23.4737,23.4441,23.4639,49960.0
2018-07-18 15:20:00,23.78,23.78,23.75,23.75,13600.0,23.4639,23.4639,23.4343,23.4343,13600.0
2018-07-18 15:30:00,23.77,23.78,23.74,23.74,64020.0,23.454,23.4639,23.4244,23.4244,64020.0
2018-07-18 15:40:00,23.74,23.77,23.74,23.75,60456.0,23.4244,23.454,23.4244,23.4343,60456.0
2018-07-18 15:50:00,23.76,23.79,23.73,23.74,265984.0,23.4441,23.4737,23.4145,23.4244,265984.0
2018-07-19 09:30:00,23.58,23.71,23.55,23.71,249088.0,23.2665,23.3948,23.2369,23.3948,249088.0
2018-07-19 09:40:00,23.71,23.71,23.6,23.6,186232.0,23.3948,23.3948,23.2863,23.2863,186232.0
2018-07-19 09:50:00,23.6,23.61,23.46,23.52,417560.0,23.2863,23.2961,23.1481,23.2073,417560.0
2018-07-19 10:00:00,23.52,23.53,23.48,23.49,156268.0,23.2073,23.2172,23.1679,23.1777,156268.0
2018-07-19 10:10:00,23.49,23.59,23.48,23.59,180184.0,23.1777,23.2764,23.1679,23.2764,180184.0
2018-07-19 10:20:00,23.59,23.59,23.53,23.56,167760.0,23.2764,23.2764,23.2172,23.2468,167760.0
2018-07-19 10:30:00,23.54,23.54,23.47,23.47,100008.0,23.2271,23.2271,23.158,23.158,100008.0
2018-07-19 10:40:00,23.49,23.54,23.48,23.51,62076.0,23.1777,23.2271,23.1679,23.1975,62076.0
2018-07-19 10:50:00,23.49,23.59,23.49,23.58,46960.0,23.1777,23.2764,23.1777,23.2665,46960.0
2018-07-19 11:00:00,23.57,23.63,23.57,23.61,58468.0,23.2567,23.3159,23.2567,23.2961,58468.0
2018-07-19 11:10:00,23.62,23.62,23.58,23.61,57644.0,23.306,23.306,23.2665,23.2961,57644.0
2018-07-19 11:20:00,23.61,23.66,23.61,23.64,99880.0,23.2961,23.3455,23.2961,23.3257,99880.0
2018-07-19 11:30:00,23.65,23.65,23.61,23.63,48500.0,23.3356,23.3356,23.2961,23.3159,48500.0
2018-07-19 11:40:00,23.63,23.67,23.63,23.66,54012.0,23.3159,23.3553,23.3159,23.3455,54012.0
2018-07-19 11:50:00,23.68,23.68,23.64,23.64,46200.0,23.3652,23.3652,23.3257,23.3257,46200.0
2018-07-19 12:00:00,23.65,23.65,23.59,23.59,138204.0,23.3356,23.3356,23.2764,23.2764,138204.0
2018-07-19 12:10:00,23.6,23.6,23.57,23.57,82784.0,23.2863,23.2863,23.2567,23.2567,82784.0
2018-07-19 12:20:00,23.57,23.58,23.54,23.56,143512.0,23.2567,23.2665,23.2271,23.2468,143512.0
2018-07-19 12:30:00,23.56,23.58,23.56,23.56,52760.0,23.2468,23.2665,23.2468,23.2468,52760.0
2018-07-19 12:40:00,23.54,23.54,23.45,23.47,100940.0,23.2271,23.2271,23.1383,23.158,100940.0
2018-07-19 12:50:00,23.48,23.51,23.47,23.51,73908.0,23.1679,23.1975,23.158,23.1975,73908.0
2018-07-19 13:00:00,23.51,23.57,23.45,23.55,243428.0,23.1975,23.2567,23.1383,23.2369,243428.0
2018-07-19 13:10:00,23.53,23.56,23.5,23.55,91000.0,23.2172,23.2468,23.1876,23.2369,91000.0
2018-07-19 13:20:00,23.55,23.61,23.55,23.59,90228.0,23.2369,23.2961,23.2369,23.2764,90228.0
2018-07-19 13:30:00,23.58,23.65,23.57,23.63,96360.0,23.2665,23.3356,23.2567,23.3159,96360.0
2018-07-19 13:40:00,23.63,23.63,23.61,23.61,28440.0,23.3159,23.3159,23.2961,23.2961,28440.0
2018-07-19 13:50:00,23.59,23.63,23.59,23.61,49312.0,23.2764,23.3159,23.2764,23.2961,49312.0
2018-07-19 14:00:00,23.63,23.65,23.62,23.63,169400.0,23.3159,23.3356,23.306,23.3159,169400.0
2018-07-19 14:10:00,23.63,23.63,23.58,23.61,162992.0,23.3159,23.3159,23.2665,23.2961,162992.0
2018-07-19 14:20:00,23.61,23.61,23.56,23.57,99380.0,23.2961,23.2961,23.2468,23.2567,99380.0
2018-07-19 14:30:00,23.58,23.58,23.54,23.54,84800.0,23.2665,23.2665,23.2271,23.2271,84800.0
2018-07-19 14:40:00,23.54,23.57,23.52,23.54,171424.0,23.2271,23.2567,23.2073,23.2271,171424.0
2018-07-19 14:50:00,23.52,23.55,23.5,23.54,58616.0,23.2073,23.2369,23.1876,23.2271,58616.0
2018-07-19 15:00:00,23.55,23.56,23.52,23.52,80988.0,23.2369,23.2468,23.2073,23.2073,80988.0
2018-07-19 15:10:00,23.52,23.52,23.44,23.45,61548.0,23.2073,23.2073,23.1284,23.1383,61548.0
2018-07-19 15:20:00,23.46,23.5,23.46,23.49,44700.0,23.1481,23.1876,23.1481,23.1777,44700.0
2018-07-19 15:30:00,23.5,23.54,23.47,23.53,118192.0,23.1876,23.2271,23.158,23.2172,118192.0
2018-07-19 15:40:00,23.52,23.54,23.48,23.48,47480.0,23.2073,23.2271,23.1679,23.1679,47480.0
2018-07-19 15:50:00,23.49,23.5,23.44,23.5,303800.0,23.1777,23.1876,23.1284,23.1876,303800.0
2018-07-20 09:30:00,23.65,23.68,23.57,23.57,426736.0,23.3356,23.3652,23.2567,23.2567,426736.0
2018-07-20 09:40:00,23.61,23.65,23.6,23.61,261092.0,23.2961,23.3356,23.2863,23.2961,261092.0
2018-07-20 09:50:00,23.64,23.66,23.61,23.64,213076.0,23.3257,23.3455,23.2961,23.3257,213076.0
2018-07-20 10:00:00,23.65,23.68,23.61,23.61,173088.0,23.3356,23.3652,23.2961,23.2961,173088.0
2018-07-20 10:10:00,23.6,23.64,23.6,23.61,111632.0,23.2863,23.3257,23.2863,23.2961,111632.0
2018-07-20 10:20:00,23.59,23.68,23.59,23.68,154788.0,23.2764,23.3652,23.2764,23.3652,154788.0
2018-07-20 10:30:00,23.68,23.72,23.65,23.71,208460.0,23.3652,23.4047,23.3356,23.3948,208460.0
2018-07-20 10:40:00,23.7,23.78,23.7,23.76,135980.0,23.3849,23.4639,23.3849,23.4441,135980.0
2018-07-20 10:50:00,23.76,23.76,23.72,23.73,110472.0,23.4441,23.4441,23.4047,23.4145,110472.0
2018-07-20 11:00:00,23.74,23.75,23.69,23.7,104604.0,23.4244,23.4343,23.3751,23.3849,104604.0
2018-07-20 11:10:00,23.7,23.72,23.7,23.72,58684.0,23.3849,23.4047,23.3849,23.4047,58684.0
2018-07-20 11:20:00,23.71,23.77,23.71,23.77,73060.0,23.3948,23.454,23.3948,23.454,73060.0
2018-07-20 11:30:00,23.77,23.77,23.72,23.72,27344.0,23.454,23.454,23.4047,23.4047,27344.0
2018-07-20 11:40:00,23.71,23.72,23.66,23.67,51740.0,23.3948,23.4047,23.3455,23.3553,51740.0
2018-07-20 11:50:00,23.67,23.67,23.65,23.66,40928.0,23.3553,23.3553,23.3356,23.3455,40928.0
2018-07-20 12:00:00,23.64,23.65,23.58,23.61,134724.0,23.3257,23.3356,23.2665,23.2961,134724.0
2018-07-20 12:10:00,23.61,23.61,23.54,23.58,107624.0,23.2961,23.2961,23.2271,23.2665,107624.0
2018-07-20 12:20:00,23.59,23.59,23.56,23.56,91544.0,23.2764,23.2764,23.2468,23.2468,91544.0
2018-07-20 12:30:00,23.56,23.58,23.53,23.58,41712.0,23.2468,23.2665,23.2172,23.2665,41712.0
2018-07-20 12:40:00,23.57,23.59,23.57,23.57,117988.0,23.2567,23.2764,23.2567,23.2567,117988.0
2018-07-20 12:50:00,23.57,23.61,23.57,23.6,80112.0,23.2567,23.2961,23.2567,23.2863,80112.0
2018-07-20 13:00:00,23.59,23.61,23.59,23.59,34840.0,23.2764,23.2961,23.2764,23.2764,34840.0
2018-07-20 13:10:00,23.59,23.62,23.59,23.59,78892.0,23.2764,23.306,23.2764,23.2764,78892.0
2018-07-20 13:20:00,23.58,23.59,23.52,23.54,130532.0,23.2665,23.2764,23.2073,23.2271,130532.0
2018-07-20 13:30:00,23.53,23.59,23.52,23.57,88384.0,23.2172,23.2764,23.2073,23.2567,88384.0
2018-07-20 13:40:00,23.56,23.59,23.56,23.58,76944.0,23.2468,23.2764,23.2468,23.2665,76944.0
2018-07-20 13:50:00,23.59,23.59,23.58,23.58,17600.0,23.2764,23.2764,23.2665,23.2665,17600.0
2018-07-20 14:00:00,23.59,23.6,23.58,23.58,28084.0,23.2764,23.2863,23.2665,23.2665,28084.0
2018-07-20 14:10:00,23.59,23.59,23.56,23.56,14336.0,23.2764,23.2764,23.2468,23.2468,14336.0
2018-07-20 14:20:00,23.55,23.56,23.54,23.54,24800.0,23.2369,23.2468,23.2271,23.2271,24800.0
2018-07-20 14:30:00,23.55,23.55,23.43,23.45,304796.0,23.2369,23.2369,23.1185,23.1383,304796.0
2018-07-20 14:40:00,23.45,23.53,23.45,23.52,92184.0,23.1383,23.2172,23.1383,23.2073,92184.0
2018-07-20 14:50:00,23.52,23.52,23.49,23.5,78796.0,23.2073,23.2073,23.1777,23.1876,78796.0
2018-07-20 15:00:00,23.5,23.51,23.49,23.51,29608.0,23.1876,23.1975,23.1777,23.1975,29608.0
2018-07-20 15:10:00,23.5,23.5,23.46,23.49,26116.0,23.1876,23.1876,23.1481,23.1777,26116.0
2018-07-20 15:20:00,23.48,23.48,23.44,23.46,41208.0,23.1679,23.1679,23.1284,23.1481,41208.0
2018-07-20 15:30:00,23.46,23.47,23.46,23.46,64816.0,23.1481,23.158,23.1481,23.1481,64816.0
2018-07-20 15:40:00,23.45,23.49,23.44,23.44,56056.0,23.1383,23.1777,23.1284,23.1284,56056.0
2018-07-20 15:50:00,23.44,23.48,23.43,23.48,313428.0,23.1284,23.1679,23.1185,23.1679,313428.0
2018-07-23 09:30:00,23.33,23.41,23.2,23.22,392244.0,23.0199,23.0988,22.8916,22.9113,392244.0
2018-07-23 09:40:00,23.21,23.27,23.17,23.18,179504.0,22.9015,22.9607,22.862,22.8719,179504.0
2018-07-23 09:50:00,23.18,23.28,23.15,23.28,305668.0,22.8719,22.9705,22.8423,22.9705,305668.0
2018-07-23 10:00:00,23.3,23.36,23.29,23.35,177784.0,22.9903,23.0495,22.9804,23.0396,177784.0
2018-07-23 10:10:00,23.36,23.37,23.31,23.32,149880.0,23.0495,23.0593,23.0001,23.01,149880.0
2018-07-23 10:20:00,23.32,23.36,23.3,23.32,41640.0,23.01,23.0495,22.9903,23.01,41640.0
2018-07-23 10:30:00,23.32,23.42,23.28,23.42,76504.0,23.01,23.1087,22.9705,23.1087,76504.0
2018-07-23 10:40:00,23.42,23.46,23.4,23.41,102812.0,23.1087,23.1481,23.0889,23.0988,102812.0
2018-07-23 10:50:00,23.42,23.46,23.41,23.42,75172.0,23.1087,23.1481,23.0988,23.1087,75172.0
2018-07-23 11:00:00,23.45,23.45,23.38,23.38,85704.0,23.1383,23.1383,23.0692,23.0692,85704.0
2018-07-23 11:10:00,23.38,23.41,23.37,23.38,44036.0,23.0692,23.0988,23.0593,23.0692,44036.0
2018-07-23 11:20:00,23.38,23.44,23.37,23.44,25816.0,23.0692,23.1284,23.0593,23.1284,25816.0
2018-07-23 11:30:00,23.43,23.51,23.43,23.49,202956.0,23.1185,23.1975,23.1185,23.1777,202956.0
2018-07-23 11:40:00,23.5,23.52,23.48,23.5,47440.0,23.1876,23.2073,23.1679,23.1876,47440.0
2018-07-23 11:50:00,23.49,23.53,23.49,23.52,75784.0,23.1777,23.2172,23.1777,23.2073,75784.0
2018-07-23 12:00:00,23.51,23.52,23.48,23.48,39200.0,23.1975,23.2073,23.1679,23.1679,39200.0
2018-07-23 12:10:00,23.49,23.54,23.49,23.53,46900.0,23.1777,23.2271,23.1777,23.2172,46900.0
2018-07-23 12:20:00,23.54,23.58,23.54,23.55,126248.0,23.2271,23.2665,23.2271,23.2369,126248.0
2018-07-23 12:30:00,23.55,23.57,23.54,23.55,50032.0,23.2369,23.2567,23.2271,23.2369,50032.0
2018-07-23 12:40:00,23.56,23.57,23.55,23.55,14400.0,23.2468,23.2567,23.2369,23.2369,14400.0
2018-07-23 12:50:00,23.55,23.55,23.54,23.54,7184.0,23.2369,23.2369,23.2271,23.2271,7184.0
2018-07-23 13:00:00,23.54,23.56,23.54,23.55,88452.0,23.2271,23.2468,23.2271,23.2369,88452.0
2018-07-23 13:10:00,23.54,23.55,23.52,23.52,57316.0,23.2271,23.2369,23.2073,23.2073,57316.0
2018-07-23 13:20:00,23.51,23.51,23.49,23.5,43440.0,23.1975,23.1975,23.1777,23.1876,43440.0
2018-07-23 13:30:00,23.51,23.53,23.51,23.53,121648.0,23.1975,23.2172,23.1975,23.2172,121648.0
2018-07-23 13:40:00,23.53,23.55,23.52,23.55,24828.0,23.2172,23.2369,23.2073,23.2369,24828.0
2018-07-23 13:50:00,23.55,23.59,23.55,23.56,95740.0,23.2369,23.2764,23.2369,23.2468,95740.0
2018-07-23 14:00:00,23.56,23.58,23.55,23.58,37884.0,23.2468,23.2665,23.2369,23.2665,37884.0
2018-07-23 14:10:00,23.59,23.59,23.56,23.58,27320.0,23.2764,23.2764,23.2468,23.2665,27320.0
2018-07-23 14:20:00,23.57,23.58,23.56,23.58,9900.0,23.2567,23.2665,23.2468,23.2665,9900.0
2018-07-23 14:30:00,23.58,23.59,23.57,23.58,14632.0,23.2665,23.2764,23.2567,23.2665,14632.0
2018-07-23 14:40:00,23.58,23.61,23.57,23.61,22496.0,23.2665,23.2961,23.2567,23.2961,22496.0
2018-07-23 14:50:00,23.61,23.62,23.6,23.6,26400.0,23.2961,23.306,23.2863,23.2863,26400.0
2018-07-23 15:00:00,23.6,23.61,23.59,23.59,34260.0,23.2863,23.2961,23.2764,23.2764,34260.0
2018-07-23 15:10:00,23.59,23.61,23.59,23.61,20408.0,23.2764,23.2961,23.2764,23.2961,20408.0
2018-07-23 15:20:00,23.6,23.62,23.6,23.61,46600.0,23.2863,23.306,23.2863,23.2961,46600.0
2018-07-23 15:30:00,23.61,23.61,23.58,23.59,43836.0,23.2961,23.2961,23.2665,23.2764,43836.0
2018-07-23 15:40:00,23.58,23.62,23.58,23.61,57000.0,23.2665,23.306,23.2665,23.2961,57000.0
2018-07-23 15:50:00,23.61,23.64,23.59,23.61,212212.0,23.2961,23.3257,23.2764,23.2961,212212.0
2018-07-24 09:30:00,24.11,24.25,24.11,24.25,381996.0,23.7895,23.9276,23.7895,23.9276,381996.0
2018-07-24 09:40:00,24.26,24.26,24.17,24.18,234188.0,23.9375,23.9375,23.8487,23.8586,234188.0
2018-07-24 09:50:00,24.19,24.21,24.1,24.14,298788.0,23.8684,23.8882,23.7796,23.8191,298788.0
2018-07-24 10:00:00,24.15,24.21,24.13,24.19,186252.0,23.829,23.8882,23.8092,23.8684,186252.0
2018-07-24 10:10:00,24.18,24.25,24.17,24.24,91036.0,23.8586,23.9276,23.8487,23.9178,91036.0
2018-07-24 10:20:00,24.25,24.28,24.21,24.21,262476.0,23.9276,23.9572,23.8882,23.8882,262476.0
2018-07-24 10:30:00,24.23,24.25,24.21,24.23,121268.0,23.9079,23.9276,23.8882,23.9079,121268.0
2018-07-24 10:40:00,24.21,24.21,24.13,24.14,233568.0,23.8882,23.8882,23.8092,23.8191,233568.0
2018-07-24 10:50:00,24.15,24.18,24.12,24.13,119048.0,23.829,23.8586,23.7994,23.8092,119048.0
2018-07-24 11:00:00,24.12,24.14,23.93,23.98,340528.0,23.7994,23.8191,23.6119,23.6612,340528.0
2018-07-24 11:10:00,23.96,24.0,23.92,23.98,126640.0,23.6415,23.681,23.602,23.6612,126640.0
2018-07-24 11:20:00,23.99,24.02,23.96,24.01,79900.0,23.6711,23.7007,23.6415,23.6908,79900.0
2018-07-24 11:30:00,24.02,24.02,23.93,23.97,98092.0,23.7007,23.7007,23.6119,23.6513,98092.0
2018-07-24 11:40:00,23.97,23.98,23.86,23.89,129844.0,23.6513,23.6612,23.5428,23.5724,129844.0
2018-07-24 11:50:00,23.89,23.94,23.85,23.93,92904.0,23.5724,23.6217,23.5329,23.6119,92904.0
2018-07-24 12:00:00,23.93,23.97,23.92,23.95,52096.0,23.6119,23.6513,23.602,23.6316,52096.0
2018-07-24 12:10:00,23.95,23.97,23.92,23.93,89836.0,23.6316,23.6513,23.602,23.6119,89836.0
2018-07-24 12:20:00,23.94,23.95,23.89,23.92,96964.0,23.6217,23.6316,23.5724,23.602,96964.0
2018-07-24 12:30:00,23.93,23.94,23.91,23.94,35484.0,23.6119,23.6217,23.5921,23.6217,35484.0
2018-07-24 12:40:00,23.92,23.92,23.78,23.8,174376.0,23.602,23.602,23.4639,23.4836,174376.0
2018-07-24 12:50:00,23.79,23.79,23.73,23.77,93324.0,23.4737,23.4737,23.4145,23.454,93324.0
2018-07-24 13:00:00,23.76,23.82,23.74,23.81,101084.0,23.4441,23.5033,23.4244,23.4935,101084.0
2018-07-24 13:10:00,23.81,23.82,23.73,23.73,143408.0,23.4935,23.5033,23.4145,23.4145,143408.0
2018-07-24 13:20:00,23.73,23.73,23.69,23.7,69912.0,23.4145,23.4145,23.3751,23.3849,69912.0
2018-07-24 13:30:00,23.71,23.71,23.63,23.63,106092.0,23.3948,23.3948,23.3159,23.3159,106092.0
2018-07-24 13:40:00,23.64,23.75,23.64,23.75,98404.0,23.3257,23.4343,23.3257,23.4343,98404.0
2018-07-24 13:50:00,23.75,23.77,23.72,23.75,113876.0,23.4343,23.454,23.4047,23.4343,113876.0
2018-07-24 14:00:00,23.74,23.75,23.64,23.67,97380.0,23.4244,23.4343,23.3257,23.3553,97380.0
2018-07-24 14:10:00,23.68,23.73,23.68,23.72,97672.0,23.3652,23.4145,23.3652,23.4047,97672.0
2018-07-24 14:20:00,23.72,23.74,23.7,23.73,149312.0,23.4047,23.4244,23.3849,23.4145,149312.0
2018-07-24 14:30:00,23.71,23.79,23.69,23.7,61944.0,23.3948,23.4737,23.3751,23.3849,61944.0
2018-07-24 14:40:00,23.72,23.8,23.72,23.77,164916.0,23.4047,23.4836,23.4047,23.454,164916.0
2018-07-24 14:50:00,23.78,23.79,23.73,23.78,74920.0,23.4639,23.4737,23.4145,23.4639,74920.0
2018-07-24 15:00:00,23.78,23.8,23.76,23.79,69420.0,23.4639,23.4836,23.4441,23.4737,69420.0
2018-07-24 15:10:00,23.79,23.81,23.77,23.81,58592.0,23.4737,23.4935,23.454,23.4935,58592.0
2018-07-24 15:20:00,23.79,23.8,23.74,23.76,66728.0,23.4737,23.4836,23.4244,23.4441,66728.0
2018-07-24 15:30:00,23.76,23.81,23.76,23.77,116316.0,23.4441,23.4935,23.4441,23.454,116316.0
2018-07-24 15:40:00,23.77,23.79,23.71,23.75,107644.0,23.454,23.4737,23.3948,23.4343,107644.0
2018-07-24 15:50:00,23.75,23.83,23.75,23.82,314920.0,23.4343,23.5132,23.4343,23.5033,314920.0
2018-07-25 09:30:00,23.84,23.93,23.82,23.93,239000.0,23.5231,23.6119,23.5033,23.6119,239000.0
2018-07-25 09:40:00,23.93,23.97,23.91,23.95,160088.0,23.6119,23.6513,23.5921,23.6316,160088.0
2018-07-25 09:50:00,23.97,23.99,23.94,23.94,58444.0,23.6513,23.6711,23.6217,23.6217,58444.0
2018-07-25 10:00:00,23.95,23.95,23.83,23.83,167116.0,23.6316,23.6316,23.5132,23.5132,167116.0
2018-07-25 10:10:00,23.85,23.9,23.83,23.89,143780.0,23.5329,23.5823,23.5132,23.5724,143780.0
2018-07-25 10:20:00,23.89,23.92,23.84,23.9,134600.0,23.5724,23.602,23.5231,23.5823,134600.0
2018-07-25 10:30:00,23.9,23.97,23.9,23.96,91484.0,23.5823,23.6513,23.5823,23.6415,91484.0
2018-07-25 10:40:00,23.97,23.97,23.87,23.87,197852.0,23.6513,23.6513,23.5527,23.5527,197852.0
2018-07-25 10:50:00,23.86,23.9,23.86,23.89,26396.0,23.5428,23.5823,23.5428,23.5724,26396.0
2018-07-25 11:00:00,23.89,23.93,23.89,23.9,57328.0,23.5724,23.6119,23.5724,23.5823,57328.0
2018-07-25 11:10:00,23.9,23.96,23.89,23.96,64980.0,23.5823,23.6415,23.5724,23.6415,64980.0
2018-07-25 11:20:00,23.95,23.99,23.95,23.99,114372.0,23.6316,23.6711,23.6316,23.6711,114372.0
2018-07-25 11:30:00,23.99,24.03,23.98,24.02,88068.0,23.6711,23.7106,23.6612,23.7007,88068.0
2018-07-25 11:40:00,24.03,24.07,24.02,24.06,82932.0,23.7106,23.75,23.7007,23.7402,82932.0
2018-07-25 11:50:00,24.06,24.07,24.03,24.06,62280.0,23.7402,23.75,23.7106,23.7402,62280.0
2018-07-25 12:00:00,24.07,24.08,24.04,24.07,81584.0,23.75,23.7599,23.7204,23.75,81584.0
2018-07-25 12:10:00,24.07,24.1,24.07,24.07,30940.0,23.75,23.7796,23.75,23.75,30940.0
2018-07-25 12:20:00,24.08,24.11,24.07,24.1,60832.0,23.7599,23.7895,23.75,23.7796,60832.0
2018-07-25 12:30:00,24.1,24.14,24.1,24.14,59572.0,23.7796,23.8191,23.7796,23.8191,59572.0
2018-07-25 12:40:00,24.14,24.18,24.14,24.15,121416.0,23.8191,23.8586,23.8191,23.829,121416.0
2018-07-25 12:50:00,24.16,24.17,24.14,24.16,28800.0,23.8388,23.8487,23.8191,23.8388,28800.0
2018-07-25 13:00:00,24.17,24.18,24.15,24.16,52088.0,23.8487,23.8586,23.829,23.8388,52088.0
2018-07-25 13:10:00,24.15,24.15,24.13,24.13,72240.0,23.829,23.829,23.8092,23.8092,72240.0
2018-07-25 13:20:00,24.12,24.12,24.1,24.11,50104.0,23.7994,23.7994,23.7796,23.7895,50104.0
2018-07-25 13:30:00,24.12,24.14,24.11,24.13,83320.0,23.7994,23.8191,23.7895,23.8092,83320.0
2018-07-25 13:40:00,24.15,24.18,24.15,24.18,45208.0,23.829,23.8586,23.829,23.8586,45208.0
2018-07-25 13:50:00,24.18,24.2,24.17,24.18,40384.0,23.8586,23.8783,23.8487,23.8586,40384.0
2018-07-25 14:00:00,24.19,24.25,24.18,24.25,163356.0,23.8684,23.9276,23.8586,23.9276,163356.0
2018-07-25 14:10:00,24.25,24.25,24.21,24.21,109524.0,23.9276,23.9276,23.8882,23.8882,109524.0
2018-07-25 14:20:00,24.21,24.23,24.2,24.23,77728.0,23.8882,23.9079,23.8783,23.9079,77728.0
2018-07-25 14:30:00,24.23,24.28,24.23,24.26,140100.0,23.9079,23.9572,23.9079,23.9375,140100.0
2018-07-25 14:40:00,24.26,24.28,24.24,24.28,124128.0,23.9375,23.9572,23.9178,23.9572,124128.0
2018-07-25 14:50:00,24.27,24.27,24.23,24.24,64720.0,23.9474,23.9474,23.9079,23.9178,64720.0
2018-07-25 15:00:00,24.23,24.25,24.22,24.24,52684.0,23.9079,23.9276,23.898,23.9178,52684.0
2018-07-25 15:10:00,24.24,24.25,24.22,24.22,39636.0,23.9178,23.9276,23.898,23.898,39636.0
2018-07-25 15:20:00,24.24,24.25,24.21,24.23,84272.0,23.9178,23.9276,23.8882,23.9079,84272.0
2018-07-25 15:30:00,24.23,24.33,24.2,24.33,358680.0,23.9079,24.0066,23.8783,24.0066,358680.0
2018-07-25 15:40:00,24.33,24.44,24.31,24.44,548504.0,24.0066,24.1151,23.9868,24.1151,548504.0
2018-07-25 15:50:00,24.44,24.51,24.44,24.48,636536.0,24.1151,24.1842,24.1151,24.1546,636536.0
2018-07-26 09:30:00,23.81,23.93,23.8,23.87,672092.0,23.4935,23.6119,23.4836,23.5527,672092.0
2018-07-26 09:40:00,23.88,23.96,23.78,23.79,631876.0,23.5625,23.6415,23.4639,23.4737,631876.0
2018-07-26 09:50:00,23.79,23.8,23.68,23.77,307960.0,23.4737,23.4836,23.3652,23.454,307960.0
2018-07-26 10:00:00,23.78,23.89,23.76,23.88,426996.0,23.4639,23.5724,23.4441,23.5625,426996.0
2018-07-26 10:10:00,23.88,23.93,23.86,23.88,228528.0,23.5625,23.6119,23.5428,23.5625,228528.0
2018-07-26 10:20:00,23.88,23.88,23.81,23.83,158824.0,23.5625,23.5625,23.4935,23.5132,158824.0
2018-07-26 10:30:00,23.81,23.86,23.79,23.86,133688.0,23.4935,23.5428,23.4737,23.5428,133688.0
2018-07-26 10:40:00,23.86,23.9,23.82,23.86,110000.0,23.5428,23.5823,23.5033,23.5428,110000.0
2018-07-26 10:50:00,23.86,23.89,23.84,23.88,137264.0,23.5428,23.5724,23.5231,23.5625,137264.0
2018-07-26 11:00:00,23.89,23.92,23.86,23.9,152848.0,23.5724,23.602,23.5428,23.5823,152848.0
2018-07-26 11:10:00,23.91,23.93,23.89,23.92,73032.0,23.5921,23.6119,23.5724,23.602,73032.0
2018-07-26 11:20:00,23.92,23.96,23.92,23.93,116704.0,23.602,23.6415,23.602,23.6119,116704.0
2018-07-26 11:30:00,23.93,23.95,23.86,23.87,114848.0,23.6119,23.6316,23.5428,23.5527,114848.0
2018-07-26 11:40:00,23.86,23.91,23.85,23.91,51780.0,23.5428,23.5921,23.5329,23.5921,51780.0
2018-07-26 11:50:00,23.91,23.95,23.9,23.95,53544.0,23.5921,23.6316,23.5823,23.6316,53544.0
2018-07-26 12:00:00,23.95,23.97,23.89,23.9,108396.0,23.6316,23.6513,23.5724,23.5823,108396.0
2018-07-26 12:10:00,23.88,23.9,23.88,23.89,81200.0,23.5625,23.5823,23.5625,23.5724,81200.0
2018-07-26 12:20:00,23.9,23.9,23.82,23.85,116024.0,23.5823,23.5823,23.5033,23.5329,116024.0
2018-07-26 12:30:00,23.85,23.85,23.83,23.85,98456.0,23.5329,23.5329,23.5132,23.5329,98456.0
2018-07-26 12:40:00,23.83,23.85,23.77,23.78,102400.0,23.5132,23.5329,23.454,23.4639,102400.0
2018-07-26 12:50:00,23.79,23.8,23.73,23.77,127692.0,23.4737,23.4836,23.4145,23.454,127692.0
2018-07-26 13:00:00,23.76,23.78,23.73,23.76,61588.0,23.4441,23.4639,23.4145,23.4441,61588.0
2018-07-26 13:10:00,23.77,23.82,23.77,23.81,97504.0,23.454,23.5033,23.454,23.4935,97504.0
2018-07-26 13:20:00,23.83,23.84,23.81,23.81,49284.0,23.5132,23.5231,23.4935,23.4935,49284.0
2018-07-26 13:30:00,23.81,23.81,23.78,23.81,108744.0,23.4935,23.4935,23.4639,23.4935,108744.0
2018-07-26 13:40:00,23.81,23.83,23.77,23.79,49192.0,23.4935,23.5132,23.454,23.4737,49192.0
2018-07-26 13:50:00,23.8,23.81,23.78,23.8,74220.0,23.4836,23.4935,23.4639,23.4836,74220.0
2018-07-26 14:00:00,23.79,23.8,23.76,23.8,37300.0,23.4737,23.4836,23.4441,23.4836,37300.0
2018-07-26 14:10:00,23.82,23.82,23.79,23.79,30724.0,23.5033,23.5033,23.4737,23.4737,30724.0
2018-07-26 14:20:00,23.8,23.82,23.79,23.81,24400.0,23.4836,23.5033,23.4737,23.4935,24400.0
2018-07-26 14:30:00,23.82,23.83,23.81,23.81,36416.0,23.5033,23.5132,23.4935,23.4935,36416.0
2018-07-26 14:40:00,23.81,23.81,23.79,23.79,35820.0,23.4935,23.4935,23.4737,23.4737,35820.0
2018-07-26 14:50:00,23.79,23.79,23.75,23.75,28608.0,23.4737,23.4737,23.4343,23.4343,28608.0
2018-07-26 15:00:00,23.75,23.76,23.72,23.75,75468.0,23.4343,23.4441,23.4047,23.4343,75468.0
2018-07-26 15:10:00,23.76,23.76,23.73,23.74,44196.0,23.4441,23.4441,23.4145,23.4244,44196.0
2018-07-26 15:20:00,23.73,23.77,23.72,23.77,84220.0,23.4145,23.454,23.4047,23.454,84220.0
2018-07-26 15:30:00,23.77,23.78,23.76,23.78,87176.0,23.454,23.4639,23.4441,23.4639,87176.0
2018-07-26 15:40:00,23.78,23.81,23.74,23.79,123788.0,23.4639,23.4935,23.4244,23.4737,123788.0
2018-07-26 15:50:00,23.79,23.8,23.75,23.77,223140.0,23.4737,23.4836,23.4343,23.454,223140.0
2018-07-27 09:30:00,24.05,24.06,23.85,23.86,546672.0,23.7303,23.7402,23.5329,23.5428,546672.0
2018-07-27 09:40:00,23.86,23.89,23.8,23.86,252292.0,23.5428,23.5724,23.4836,23.5428,252292.0
2018-07-27 09:50:00,23.87,23.9,23.72,23.74,390660.0,23.5527,23.5823,23.4047,23.4244,390660.0
2018-07-27 10:00:00,23.74,23.75,23.68,23.74,160764.0,23.4244,23.4343,23.3652,23.4244,160764.0
2018-07-27 10:10:00,23.75,23.75,23.63,23.72,353756.0,23.4343,23.4343,23.3159,23.4047,353756.0
2018-07-27 10:20:00,23.72,23.79,23.69,23.7,275504.0,23.4047,23.4737,23.3751,23.3849,275504.0
2018-07-27 10:30:00,23.68,23.73,23.66,23.7,149424.0,23.3652,23.4145,23.3455,23.3849,149424.0
2018-07-27 10:40:00,23.68,23.68,23.5,23.5,277400.0,23.3652,23.3652,23.1876,23.1876,277400.0
2018-07-27 10:50:00,23.5,23.57,23.5,23.55,151140.0,23.1876,23.2567,23.1876,23.2369,151140.0
2018-07-27 11:00:00,23.57,23.62,23.53,23.54,161656.0,23.2567,23.306,23.2172,23.2271,161656.0
2018-07-27 11:10:00,23.55,23.57,23.47,23.52,88424.0,23.2369,23.2567,23.158,23.2073,88424.0
2018-07-27 11:20:00,23.53,23.56,23.5,23.54,78352.0,23.2172,23.2468,23.1876,23.2271,78352.0
2018-07-27 11:30:00,23.53,23.61,23.5,23.61,84180.0,23.2172,23.2961,23.1876,23.2961,84180.0
2018-07-27 11:40:00,23.59,23.59,23.5,23.5,90952.0,23.2764,23.2764,23.1876,23.1876,90952.0
2018-07-27 11:50:00,23.52,23.56,23.47,23.47,89700.0,23.2073,23.2468,23.158,23.158,89700.0
2018-07-27 12:00:00,23.48,23.48,23.34,23.39,222176.0,23.1679,23.1679,23.0297,23.0791,222176.0
2018-07-27 12:10:00,23.38,23.42,23.37,23.42,46448.0,23.0692,23.1087,23.0593,23.1087,46448.0
2018-07-27 12:20:00,23.41,23.41,23.31,23.31,141172.0,23.0988,23.0988,23.0001,23.0001,141172.0
2018-07-27 12:30:00,23.32,23.32,23.08,23.08,476612.0,23.01,23.01,22.7732,22.7732,476612.0
2018-07-27 12:40:00,23.07,23.14,23.07,23.08,261416.0,22.7633,22.8324,22.7633,22.7732,261416.0
2018-07-27 12:50:00,23.08,23.1,22.95,22.96,371420.0,22.7732,22.7929,22.6449,22.6548,371420.0
2018-07-27 13:00:00,22.95,23.02,22.83,23.0,634984.0,22.6449,22.714,22.5265,22.6942,634984.0
2018-07-27 13:10:00,22.99,23.02,22.93,22.97,192380.0,22.6844,22.714,22.6252,22.6646,192380.0
2018-07-27 13:20:00,22.98,23.01,22.94,22.99,109476.0,22.6745,22.7041,22.635,22.6844,109476.0
2018-07-27 13:30:00,23.0,23.04,22.96,23.04,205912.0,22.6942,22.7337,22.6548,22.7337,205912.0
2018-07-27 13:40:00,23.04,23.11,23.0,23.11,151720.0,22.7337,22.8028,22.6942,22.8028,151720.0
2018-07-27 13:50:00,23.11,23.19,23.1,23.18,212680.0,22.8028,22.8817,22.7929,22.8719,212680.0
2018-07-27 14:00:00,23.18,23.2,23.13,23.15,178180.0,22.8719,22.8916,22.8225,22.8423,178180.0
2018-07-27 14:10:00,23.15,23.16,23.03,23.04,59352.0,22.8423,22.8521,22.7238,22.7337,59352.0
2018-07-27 14:20:00,23.05,23.05,23.0,23.03,50444.0,22.7436,22.7436,22.6942,22.7238,50444.0
2018-07-27 14:30:00,23.03,23.08,22.96,22.96,165532.0,22.7238,22.7732,22.6548,22.6548,165532.0
2018-07-27 14:40:00,22.97,23.05,22.95,22.96,100088.0,22.6646,22.7436,22.6449,22.6548,100088.0
2018-07-27 14:50:00,22.98,23.03,22.96,22.97,40600.0,22.6745,22.7238,22.6548,22.6646,40600.0
2018-07-27 15:00:00,22.98,23.08,22.98,23.06,118492.0,22.6745,22.7732,22.6745,22.7534,118492.0
2018-07-27 15:10:00,23.05,23.12,23.05,23.1,71180.0,22.7436,22.8126,22.7436,22.7929,71180.0
2018-07-27 15:20:00,23.09,23.1,23.03,23.03,137472.0,22.783,22.7929,22.7238,22.7238,137472.0
2018-07-27 15:30:00,23.06,23.11,23.04,23.09,63272.0,22.7534,22.8028,22.7337,22.783,63272.0
2018-07-27 15:40:00,23.08,23.15,23.07,23.12,293116.0,22.7732,22.8423,22.7633,22.8126,293116.0
2018-07-27 15:50:00,23.13,23.17,23.08,23.11,568896.0,22.8225,22.862,22.7732,22.8028,568896.0
2018-07-30 09:30:00,23.1,23.12,22.79,22.8,552540.0,22.7929,22.8126,22.487,22.4969,552540.0
2018-07-30 09:40:00,22.8,22.84,22.57,22.61,681964.0,22.4969,22.5364,22.27,22.3094,681964.0
2018-07-30 09:50:00,22.63,22.68,22.5,22.58,495836.0,22.3292,22.3785,22.2009,22.2798,495836.0
2018-07-30 10:00:00,22.57,22.74,22.56,22.74,217884.0,22.27,22.4377,22.2601,22.4377,217884.0
2018-07-30 10:10:00,22.74,22.74,22.59,22.67,265608.0,22.4377,22.4377,22.2897,22.3686,265608.0
2018-07-30 10:20:00,22.66,22.72,22.58,22.68,96232.0,22.3588,22.418,22.2798,22.3785,96232.0
2018-07-30 10:30:00,22.7,22.7,22.58,22.66,171116.0,22.3982,22.3982,22.2798,22.3588,171116.0
2018-07-30 10:40:00,22.66,22.68,22.59,22.67,95948.0,22.3588,22.3785,22.2897,22.3686,95948.0
2018-07-30 10:50:00,22.66,22.66,22.53,22.56,160880.0,22.3588,22.3588,22.2305,22.2601,160880.0
2018-07-30 11:00:00,22.57,22.61,22.49,22.51,318008.0,22.27,22.3094,22.191,22.2108,318008.0
2018-07-30 11:10:00,22.5,22.55,22.45,22.55,299064.0,22.2009,22.2502,22.1516,22.2502,299064.0
2018-07-30 11:20:00,22.56,22.59,22.52,22.52,44896.0,22.2601,22.2897,22.2206,22.2206,44896.0
2018-07-30 11:30:00,22.54,22.57,22.5,22.5,123260.0,22.2404,22.27,22.2009,22.2009,123260.0
2018-07-30 11:40:00,22.5,22.56,22.5,22.5,58264.0,22.2009,22.2601,22.2009,22.2009,58264.0
2018-07-30 11:50:00,22.5,22.63,22.5,22.57,119324.0,22.2009,22.3292,22.2009,22.27,119324.0
2018-07-30 12:00:00,22.56,22.56,22.47,22.47,135204.0,22.2601,22.2601,22.1713,22.1713,135204.0
2018-07-30 12:10:00,22.48,22.49,22.42,22.44,160796.0,22.1812,22.191,22.122,22.1417,160796.0
2018-07-30 12:20:00,22.45,22.49,22.43,22.45,80464.0,22.1516,22.191,22.1318,22.1516,80464.0
2018-07-30 12:30:00,22.44,22.45,22.4,22.4,211056.0,22.1417,22.1516,22.1022,22.1022,211056.0
2018-07-30 12:40:00,22.4,22.41,22.22,22.24,244816.0,22.1022,22.1121,21.9246,21.9443,244816.0
2018-07-30 12:50:00,22.23,22.36,22.23,22.36,127664.0,21.9345,22.0628,21.9345,22.0628,127664.0
2018-07-30 13:00:00,22.36,22.4,22.29,22.4,157480.0,22.0628,22.1022,21.9937,22.1022,157480.0
2018-07-30 13:10:00,22.41,22.43,22.39,22.4,60640.0,22.1121,22.1318,22.0924,22.1022,60640.0
2018-07-30 13:20:00,22.4,22.5,22.4,22.49,144088.0,22.1022,22.2009,22.1022,22.191,144088.0
2018-07-30 13:30:00,22.48,22.52,22.48,22.49,37632.0,22.1812,22.2206,22.1812,22.191,37632.0
2018-07-30 13:40:00,22.49,22.49,22.45,22.48,31504.0,22.191,22.191,22.1516,22.1812,31504.0
2018-07-30 13:50:00,22.47,22.56,22.47,22.54,132108.0,22.1713,22.2601,22.1713,22.2404,132108.0
2018-07-30 14:00:00,22.55,22.61,22.55,22.55,116144.0,22.2502,22.3094,22.2502,22.2502,116144.0
2018-07-30 14:10:00,22.56,22.57,22.53,22.55,92620.0,22.2601,22.27,22.2305,22.2502,92620.0
2018-07-30 14:20:00,22.55,22.55,22.49,22.51,39740.0,22.2502,22.2502,22.191,22.2108,39740.0
2018-07-30 14:30:00,22.52,22.59,22.48,22.49,88464.0,22.2206,22.2897,22.1812,22.191,88464.0
2018-07-30 14:40:00,22.49,22.5,22.45,22.47,121476.0,22.191,22.2009,22.1516,22.1713,121476.0
2018-07-30 14:50:00,22.47,22.52,22.46,22.49,57364.0,22.1713,22.2206,22.1614,22.191,57364.0
2018-07-30 15:00:00,22.47,22.52,22.47,22.48,42928.0,22.1713,22.2206,22.1713,22.1812,42928.0
2018-07-30 15:10:00,22.48,22.49,22.42,22.45,128652.0,22.1812,22.191,22.122,22.1516,128652.0
2018-07-30 15:20:00,22.44,22.47,22.41,22.42,74720.0,22.1417,22.1713,22.1121,22.122,74720.0
2018-07-30 15:30:00,22.42,22.53,22.4,22.48,178648.0,22.122,22.2305,22.1022,22.1812,178648.0
2018-07-30 15:40:00,22.47,22.48,22.41,22.41,215704.0,22.1713,22.1812,22.1121,22.1121,215704.0
2018-07-30 15:50:00,22.4,22.46,22.39,22.45,407176.0,22.1022,22.1614,22.0924,22.1516,407176.0
2018-07-31 09:30:00,22.6,22.87,22.58,22.83,530752.0,22.2996,22.566,22.2798,22.5265,530752.0
2018-07-31 09:40:00,22.83,22.83,22.65,22.65,355644.0,22.5265,22.5265,22.3489,22.3489,355644.0
2018-07-31 09:50:00,22.65,22.65,22.55,22.58,294780.0,22.3489,22.3489,22.2502,22.2798,294780.0
2018-07-31 10:00:00,22.57,22.66,22.56,22.61,145500.0,22.27,22.3588,22.2601,22.3094,145500.0
2018-07-31 10:10:00,22.63,22.68,22.44,22.45,329060.0,22.3292,22.3785,22.1417,22.1516,329060.0
2018-07-31 10:20:00,22.44,22.52,22.36,22.46,294396.0,22.1417,22.2206,22.0628,22.1614,294396.0
2018-07-31 10:30:00,22.46,22.6,22.46,22.59,203932.0,22.1614,22.2996,22.1614,22.2897,203932.0
2018-07-31 10:40:00,22.56,22.59,22.51,22.55,199292.0,22.2601,22.2897,22.2108,22.2502,199292.0
2018-07-31 10:50:00,22.57,22.59,22.54,22.55,147208.0,22.27,22.2897,22.2404,22.2502,147208.0
2018-07-31 11:00:00,22.55,22.67,22.55,22.67,139704.0,22.2502,22.3686,22.2502,22.3686,139704.0
2018-07-31 11:10:00,22.68,22.72,22.66,22.67,116548.0,22.3785,22.418,22.3588,22.3686,116548.0
2018-07-31 11:20:00,22.67,22.72,22.67,22.68,110444.0,22.3686,22.418,22.3686,22.3785,110444.0
2018-07-31 11:30:00,22.68,22.73,22.68,22.7,62184.0,22.3785,22.4278,22.3785,22.3982,62184.0
2018-07-31 11:40:00,22.7,22.83,22.7,22.82,132044.0,22.3982,22.5265,22.3982,22.5166,132044.0
2018-07-31 11:50:00,22.82,22.85,22.82,22.85,73632.0,22.5166,22.5462,22.5166,22.5462,73632.0
2018-07-31 12:00:00,22.85,22.91,22.84,22.84,128292.0,22.5462,22.6054,22.5364,22.5364,128292.0
2018-07-31 12:10:00,22.85,22.89,22.84,22.88,32240.0,22.5462,22.5857,22.5364,22.5758,32240.0
2018-07-31 12:20:00,22.88,22.95,22.88,22.93,84256.0,22.5758,22.6449,22.5758,22.6252,84256.0
2018-07-31 12:30:00,22.92,22.92,22.84,22.86,72752.0,22.6153,22.6153,22.5364,22.5561,72752.0
2018-07-31 12:40:00,22.86,22.86,22.81,22.83,66136.0,22.5561,22.5561,22.5068,22.5265,66136.0
2018-07-31 12:50:00,22.84,22.85,22.83,22.84,12588.0,22.5364,22.5462,22.5265,22.5364,12588.0
2018-07-31 13:00:00,22.84,22.87,22.79,22.83,49104.0,22.5364,22.566,22.487,22.5265,49104.0
2018-07-31 13:10:00,22.83,22.83,22.76,22.76,40796.0,22.5265,22.5265,22.4574,22.4574,40796.0
2018-07-31 13:20:00,22.76,22.8,22.76,22.79,20708.0,22.4574,22.4969,22.4574,22.487,20708.0
2018-07-31 13:30:00,22.76,22.78,22.73,22.76,32236.0,22.4574,22.4772,22.4278,22.4574,32236.0
2018-07-31 13:40:00,22.77,22.82,22.75,22.81,90416.0,22.4673,22.5166,22.4476,22.5068,90416.0
2018-07-31 13:50:00,22.82,22.85,22.79,22.8,33636.0,22.5166,22.5462,22.487,22.4969,33636.0
2018-07-31 14:00:00,22.82,22.82,22.75,22.75,31732.0,22.5166,22.5166,22.4476,22.4476,31732.0
2018-07-31 14:10:00,22.75,22.77,22.74,22.77,27436.0,22.4476,22.4673,22.4377,22.4673,27436.0
2018-07-31 14:20:00,22.76,22.82,22.75,22.81,8192.0,22.4574,22.5166,22.4476,22.5068,8192.0
2018-07-31 14:30:00,22.8,22.85,22.8,22.81,28704.0,22.4969,22.5462,22.4969,22.5068,28704.0
2018-07-31 14:40:00,22.81,22.81,22.78,22.8,17232.0,22.5068,22.5068,22.4772,22.4969,17232.0
2018-07-31 14:50:00,22.8,22.83,22.8,22.81,70552.0,22.4969,22.5265,22.4969,22.5068,70552.0
2018-07-31 15:00:00,22.8,22.8,22.74,22.75,36040.0,22.4969,22.4969,22.4377,22.4476,36040.0
2018-07-31 15:10:00,22.75,22.75,22.71,22.73,69856.0,22.4476,22.4476,22.4081,22.4278,69856.0
2018-07-31 15:20:00,22.72,22.75,22.72,22.74,47516.0,22.418,22.4476,22.418,22.4377,47516.0
2018-07-31 15:30:00,22.75,22.75,22.72,22.73,120540.0,22.4476,22.4476,22.418,22.4278,120540.0
2018-07-31 15:40:00,22.74,22.75,22.66,22.69,261144.0,22.4377,22.4476,22.3588,22.3884,261144.0
2018-07-31 15:50:00,22.69,22.74,22.64,22.7,612076.0,22.3884,22.4377,22.339,22.3982,612076.0
2018-08-01 09:30:00,22.89,22.95,22.77,22.86,481252.0,22.5857,22.6449,22.4673,22.5561,481252.0
2018-08-01 09:40:00,22.84,22.98,22.83,22.95,338380.0,22.5364,22.6745,22.5265,22.6449,338380.0
2018-08-01 09:50:00,22.96,22.99,22.92,22.96,155340.0,22.6548,22.6844,22.6153,22.6548,155340.0
2018-08-01 10:00:00,22.96,23.0,22.9,22.93,148360.0,22.6548,22.6942,22.5956,22.6252,148360.0
2018-08-01 10:10:00,22.96,23.04,22.95,23.04,75780.0,22.6548,22.7337,22.6449,22.7337,75780.0
2018-08-01 10:20:00,23.04,23.09,23.02,23.05,128404.0,22.7337,22.783,22.714,22.7436,128404.0
2018-08-01 10:30:00,23.05,23.07,23.0,23.04,98956.0,22.7436,22.7633,22.6942,22.7337,98956.0
2018-08-01 10:40:00,23.03,23.06,23.0,23.05,77176.0,22.7238,22.7534,22.6942,22.7436,77176.0
2018-08-01 10:50:00,23.05,23.07,22.97,23.0,169604.0,22.7436,22.7633,22.6646,22.6942,169604.0
2018-08-01 11:00:00,22.99,23.01,22.96,22.97,72956.0,22.6844,22.7041,22.6548,22.6646,72956.0
2018-08-01 11:10:00,22.98,22.99,22.92,22.95,96320.0,22.6745,22.6844,22.6153,22.6449,96320.0
2018-08-01 11:20:00,22.94,22.96,22.93,22.95,73360.0,22.635,22.6548,22.6252,22.6449,73360.0
2018-08-01 11:30:00,22.94,22.95,22.85,22.88,85544.0,22.635,22.6449,22.5462,22.5758,85544.0
2018-08-01 11:40:00,22.86,22.87,22.8,22.83,61772.0,22.5561,22.566,22.4969,22.5265,61772.0
2018-08-01 11:50:00,22.81,22.88,22.79,22.83,123588.0,22.5068,22.5758,22.487,22.5265,123588.0
2018-08-01 12:00:00,22.83,22.89,22.79,22.87,116720.0,22.5265,22.5857,22.487,22.566,116720.0
2018-08-01 12:10:00,22.86,22.9,22.86,22.87,49764.0,22.5561,22.5956,22.5561,22.566,49764.0
2018-08-01 12:20:00,22.86,22.86,22.77,22.81,114088.0,22.5561,22.5561,22.4673,22.5068,114088.0
2018-08-01 12:30:00,22.8,22.83,22.77,22.82,40400.0,22.4969,22.5265,22.4673,22.5166,40400.0
2018-08-01 12:40:00,22.81,22.85,22.79,22.83,58208.0,22.5068,22.5462,22.487,22.5265,58208.0
2018-08-01 12:50:00,22.86,22.89,22.85,22.86,89532.0,22.5561,22.5857,22.5462,22.5561,89532.0
2018-08-01 13:00:00,22.86,22.88,22.84,22.88,30948.0,22.5561,22.5758,22.5364,22.5758,30948.0
2018-08-01 13:10:00,22.87,22.88,22.85,22.87,28800.0,22.566,22.5758,22.5462,22.566,28800.0
2018-08-01 13:20:00,22.87,22.89,22.85,22.85,21404.0,22.566,22.5857,22.5462,22.5462,21404.0
2018-08-01 13:30:00,22.85,22.86,22.84,22.86,13600.0,22.5462,22.5561,22.5364,22.5561,13600.0
2018-08-01 13:40:00,22.84,22.86,22.83,22.84,16404.0,22.5364,22.5561,22.5265,22.5364,16404.0
2018-08-01 13:50:00,22.84,22.88,22.8,22.83,121848.0,22.5364,22.5758,22.4969,22.5265,121848.0
2018-08-01 14:00:00,22.84,22.88,22.73,22.75,198840.0,22.5364,22.5758,22.4278,22.4476,198840.0
2018-08-01 14:10:00,22.75,22.87,22.7,22.85,115256.0,22.4476,22.566,22.3982,22.5462,115256.0
2018-08-01 14:20:00,22.84,22.93,22.83,22.93,75724.0,22.5364,22.6252,22.5265,22.6252,75724.0
2018-08-01 14:30:00,22.93,22.96,22.89,22.9,64108.0,22.6252,22.6548,22.5857,22.5956,64108.0
2018-08-01 14:40:00,22.91,22.93,22.84,22.86,60888.0,22.6054,22.6252,22.5364,22.5561,60888.0
2018-08-01 14:50:00,22.88,22.9,22.85,22.89,53820.0,22.5758,22.5956,22.5462,22.5857,53820.0
2018-08-01 15:00:00,22.89,22.91,22.86,22.89,95732.0,22.5857,22.6054,22.5561,22.5857,95732.0
2018-08-01 15:10:00,22.9,22.9,22.86,22.88,180908.0,22.5956,22.5956,22.5561,22.5758,180908.0
2018-08-01 15:20:00,22.88,22.93,22.88,22.93,20720.0,22.5758,22.6252,22.5758,22.6252,20720.0
2018-08-01 15:30:00,22.93,22.96,22.92,22.95,61112.0,22.6252,22.6548,22.6153,22.6449,61112.0
2018-08-01 15:40:00,22.95,22.98,22.94,22.96,149388.0,22.6449,22.6745,22.635,22.6548,149388.0
2018-08-01 15:50:00,22.96,22.98,22.92,22.94,263360.0,22.6548,22.6745,22.6153,22.635,263360.0
2018-08-02 09:30:00,22.62,22.79,22.6,22.75,308152.0,22.3193,22.487,22.2996,22.4476,308152.0
2018-08-02 09:40:00,22.77,22.81,22.73,22.78,259872.0,22.4673,22.5068,22.4278,22.4772,259872.0
2018-08-02 09:50:00,22.8,22.87,22.8,22.85,164840.0,22.4969,22.566,22.4969,22.5462,164840.0
2018-08-02 10:00:00,22.86,22.95,22.86,22.95,211900.0,22.5561,22.6449,22.5561,22.6449,211900.0
2018-08-02 10:10:00,22.96,23.0,22.91,22.99,124756.0,22.6548,22.6942,22.6054,22.6844,124756.0
2018-08-02 10:20:00,22.99,23.06,22.98,23.04,150872.0,22.6844,22.7534,22.6745,22.7337,150872.0
2018-08-02 10:30:00,23.05,23.14,23.01,23.12,166040.0,22.7436,22.8324,22.7041,22.8126,166040.0
2018-08-02 10:40:00,23.12,23.13,23.06,23.09,159440.0,22.8126,22.8225,22.7534,22.783,159440.0
2018-08-02 10:50:00,23.1,23.12,23.01,23.02,110856.0,22.7929,22.8126,22.7041,22.714,110856.0
2018-08-02 11:00:00,23.04,23.05,22.97,22.98,104744.0,22.7337,22.7436,22.6646,22.6745,104744.0
2018-08-02 11:10:00,22.97,23.1,22.96,23.1,124356.0,22.6646,22.7929,22.6548,22.7929,124356.0
2018-08-02 11:20:00,23.09,23.17,23.08,23.16,58648.0,22.783,22.862,22.7732,22.8521,58648.0
2018-08-02 11:30:00,23.19,23.28,23.19,23.27,261312.0,22.8817,22.9705,22.8817,22.9607,261312.0
2018-08-02 11:40:00,23.27,23.31,23.23,23.25,139156.0,22.9607,23.0001,22.9212,22.9409,139156.0
2018-08-02 11:50:00,23.24,23.25,23.2,23.25,139988.0,22.9311,22.9409,22.8916,22.9409,139988.0
2018-08-02 12:00:00,23.24,23.36,23.2,23.35,147816.0,22.9311,23.0495,22.8916,23.0396,147816.0
2018-08-02 12:10:00,23.35,23.37,23.34,23.36,174256.0,23.0396,23.0593,23.0297,23.0495,174256.0
2018-08-02 12:20:00,23.35,23.42,23.35,23.4,84160.0,23.0396,23.1087,23.0396,23.0889,84160.0
2018-08-02 12:30:00,23.41,23.41,23.36,23.38,111152.0,23.0988,23.0988,23.0495,23.0692,111152.0
2018-08-02 12:40:00,23.39,23.43,23.38,23.4,83696.0,23.0791,23.1185,23.0692,23.0889,83696.0
2018-08-02 12:50:00,23.39,23.4,23.37,23.38,77872.0,23.0791,23.0889,23.0593,23.0692,77872.0
2018-08-02 13:00:00,23.4,23.47,23.4,23.46,52920.0,23.0889,23.158,23.0889,23.1481,52920.0
2018-08-02 13:10:00,23.46,23.51,23.44,23.49,127264.0,23.1481,23.1975,23.1284,23.1777,127264.0
2018-08-02 13:20:00,23.5,23.52,23.48,23.51,83572.0,23.1876,23.2073,23.1679,23.1975,83572.0
2018-08-02 13:30:00,23.52,23.58,23.51,23.53,41856.0,23.2073,23.2665,23.1975,23.2172,41856.0
2018-08-02 13:40:00,23.53,23.56,23.52,23.56,84252.0,23.2172,23.2468,23.2073,23.2468,84252.0
2018-08-02 13:50:00,23.56,23.57,23.53,23.54,55752.0,23.2468,23.2567,23.2172,23.2271,55752.0
2018-08-02 14:00:00,23.55,23.59,23.54,23.57,87492.0,23.2369,23.2764,23.2271,23.2567,87492.0
2018-08-02 14:10:00,23.58,23.58,23.52,23.52,79112.0,23.2665,23.2665,23.2073,23.2073,79112.0
2018-08-02 14:20:00,23.53,23.53,23.5,23.51,126532.0,23.2172,23.2172,23.1876,23.1975,126532.0
2018-08-02 14:30:00,23.52,23.55,23.51,23.53,199520.0,23.2073,23.2369,23.1975,23.2172,199520.0
2018-08-02 14:40:00,23.55,23.55,23.5,23.51,27836.0,23.2369,23.2369,23.1876,23.1975,27836.0
2018-08-02 14:50:00,23.52,23.54,23.51,23.54,33176.0,23.2073,23.2271,23.1975,23.2271,33176.0
2018-08-02 15:00:00,23.53,23.56,23.5,23.54,77824.0,23.2172,23.2468,23.1876,23.2271,77824.0
2018-08-02 15:10:00,23.53,23.56,23.5,23.56,264224.0,23.2172,23.2468,23.1876,23.2468,264224.0
2018-08-02 15:20:00,23.56,23.56,23.52,23.54,149040.0,23.2468,23.2468,23.2073,23.2271,149040.0
2018-08-02 15:30:00,23.54,23.56,23.53,23.55,76216.0,23.2271,23.2468,23.2172,23.2369,76216.0
2018-08-02 15:40:00,23.55,23.62,23.54,23.62,440088.0,23.2369,23.306,23.2271,23.306,440088.0
2018-08-02 15:50:00,23.62,23.62,23.56,23.56,452388.0,23.306,23.306,23.2468,23.2468,452388.0
2018-08-03 09:30:00,23.63,23.68,23.49,23.56,648952.0,23.3159,23.3652,23.1777,23.2468,648952.0
2018-08-03 09:40:00,23.56,23.59,23.46,23.49,371836.0,23.2468,23.2764,23.1481,23.1777,371836.0
2018-08-03 09:50:00,23.48,23.57,23.46,23.55,210132.0,23.1679,23.2567,23.1481,23.2369,210132.0
2018-08-03 10:00:00,23.54,23.66,23.53,23.64,163548.0,23.2271,23.3455,23.2172,23.3257,163548.0
2018-08-03 10:10:00,23.65,23.68,23.59,23.59,156644.0,23.3356,23.3652,23.2764,23.2764,156644.0
2018-08-03 10:20:00,23.62,23.71,23.6,23.69,108836.0,23.306,23.3948,23.2863,23.3751,108836.0
2018-08-03 10:30:00,23.69,23.7,23.65,23.67,79664.0,23.3751,23.3849,23.3356,23.3553,79664.0
2018-08-03 10:40:00,23.69,23.7,23.61,23.64,111156.0,23.3751,23.3849,23.2961,23.3257,111156.0
2018-08-03 10:50:00,23.63,23.63,23.54,23.57,121260.0,23.3159,23.3159,23.2271,23.2567,121260.0
2018-08-03 11:00:00,23.57,23.59,23.52,23.57,137096.0,23.2567,23.2764,23.2073,23.2567,137096.0
2018-08-03 11:10:00,23.58,23.65,23.57,23.57,109196.0,23.2665,23.3356,23.2567,23.2567,109196.0
2018-08-03 11:20:00,23.59,23.62,23.59,23.6,43092.0,23.2764,23.306,23.2764,23.2863,43092.0
2018-08-03 11:30:00,23.59,23.59,23.54,23.56,58372.0,23.2764,23.2764,23.2271,23.2468,58372.0
2018-08-03 11:40:00,23.55,23.58,23.55,23.57,42412.0,23.2369,23.2665,23.2369,23.2567,42412.0
2018-08-03 11:50:00,23.57,23.59,23.49,23.49,48516.0,23.2567,23.2764,23.1777,23.1777,48516.0
2018-08-03 12:00:00,23.5,23.55,23.5,23.54,50784.0,23.1876,23.2369,23.1876,23.2271,50784.0
2018-08-03 12:10:00,23.55,23.61,23.54,23.58,99212.0,23.2369,23.2961,23.2271,23.2665,99212.0
2018-08-03 12:20:00,23.59,23.61,23.59,23.6,21160.0,23.2764,23.2961,23.2764,23.2863,21160.0
2018-08-03 12:30:00,23.6,23.63,23.6,23.63,20400.0,23.2863,23.3159,23.2863,23.3159,20400.0
2018-08-03 12:40:00,23.61,23.62,23.58,23.59,30584.0,23.2961,23.306,23.2665,23.2764,30584.0
2018-08-03 12:50:00,23.58,23.6,23.56,23.59,38404.0,23.2665,23.2863,23.2468,23.2764,38404.0
2018-08-03 13:00:00,23.6,23.62,23.59,23.6,23996.0,23.2863,23.306,23.2764,23.2863,23996.0
2018-08-03 13:10:00,23.59,23.64,23.59,23.62,68172.0,23.2764,23.3257,23.2764,23.306,68172.0
2018-08-03 13:20:00,23.62,23.62,23.6,23.6,54288.0,23.306,23.306,23.2863,23.2863,54288.0
2018-08-03 13:30:00,23.61,23.61,23.58,23.59,15940.0,23.2961,23.2961,23.2665,23.2764,15940.0
2018-08-03 13:40:00,23.61,23.65,23.61,23.64,35480.0,23.2961,23.3356,23.2961,23.3257,35480.0
2018-08-03 13:50:00,23.65,23.68,23.65,23.67,51180.0,23.3356,23.3652,23.3356,23.3553,51180.0
2018-08-03 14:00:00,23.66,23.67,23.64,23.64,34236.0,23.3455,23.3553,23.3257,23.3257,34236.0
2018-08-03 14:10:00,23.66,23.67,23.63,23.64,56400.0,23.3455,23.3553,23.3159,23.3257,56400.0
2018-08-03 14:20:00,23.64,23.66,23.62,23.65,28384.0,23.3257,23.3455,23.306,23.3356,28384.0
2018-08-03 14:30:00,23.66,23.66,23.61,23.63,82776.0,23.3455,23.3455,23.2961,23.3159,82776.0
2018-08-03 14:40:00,23.63,23.63,23.62,23.63,38716.0,23.3159,23.3159,23.306,23.3159,38716.0
2018-08-03 14:50:00,23.63,23.65,23.61,23.65,31392.0,23.3159,23.3356,23.2961,23.3356,31392.0
2018-08-03 15:00:00,23.65,23.67,23.64,23.67,42376.0,23.3356,23.3553,23.3257,23.3553,42376.0
2018-08-03 15:10:00,23.67,23.69,23.66,23.68,65616.0,23.3553,23.3751,23.3455,23.3652,65616.0
2018-08-03 15:20:00,23.68,23.69,23.65,23.65,30836.0,23.3652,23.3751,23.3356,23.3356,30836.0
2018-08-03 15:30:00,23.65,23.67,23.64,23.66,179304.0,23.3356,23.3553,23.3257,23.3455,179304.0
2018-08-03 15:40:00,23.66,23.68,23.65,23.66,148188.0,23.3455,23.3652,23.3356,23.3455,148188.0
2018-08-03 15:50:00,23.67,23.71,23.67,23.7,257368.0,23.3553,23.3948,23.3553,23.3849,257368.0
2018-08-06 09:30:00,23.69,23.72,23.62,23.68,444776.0,23.3751,23.4047,23.306,23.3652,444776.0
2018-08-06 09:40:00,23.69,23.71,23.64,23.7,202504.0,23.3751,23.3948,23.3257,23.3849,202504.0
2018-08-06 09:50:00,23.7,23.78,23.69,23.77,217748.0,23.3849,23.4639,23.3751,23.454,217748.0
2018-08-06 10:00:00,23.77,23.8,23.75,23.78,139284.0,23.454,23.4836,23.4343,23.4639,139284.0
2018-08-06 10:10:00,23.78,23.84,23.78,23.81,143508.0,23.4639,23.5231,23.4639,23.4935,143508.0
2018-08-06 10:20:00,23.81,23.81,23.69,23.73,218032.0,23.4935,23.4935,23.3751,23.4145,218032.0
2018-08-06 10:30:00,23.73,23.77,23.71,23.74,91760.0,23.4145,23.454,23.3948,23.4244,91760.0
2018-08-06 10:40:00,23.74,23.77,23.71,23.72,56412.0,23.4244,23.454,23.3948,23.4047,56412.0
2018-08-06 10:50:00,23.72,23.77,23.71,23.75,80400.0,23.4047,23.454,23.3948,23.4343,80400.0
2018-08-06 11:00:00,23.75,23.78,23.7,23.72,85344.0,23.4343,23.4639,23.3849,23.4047,85344.0
2018-08-06 11:10:00,23.73,23.75,23.7,23.71,38596.0,23.4145,23.4343,23.3849,23.3948,38596.0
2018-08-06 11:20:00,23.71,23.78,23.71,23.76,325908.0,23.3948,23.4639,23.3948,23.4441,325908.0
2018-08-06 11:30:00,23.77,23.83,23.76,23.83,54996.0,23.454,23.5132,23.4441,23.5132,54996.0
2018-08-06 11:40:00,23.82,23.84,23.81,23.83,65800.0,23.5033,23.5231,23.4935,23.5132,65800.0
2018-08-06 11:50:00,23.82,23.83,23.81,23.83,26428.0,23.5033,23.5132,23.4935,23.5132,26428.0
2018-08-06 12:00:00,23.83,23.84,23.82,23.84,27856.0,23.5132,23.5231,23.5033,23.5231,27856.0
2018-08-06 12:10:00,23.84,23.92,23.84,23.92,207816.0,23.5231,23.602,23.5231,23.602,207816.0
2018-08-06 12:20:00,23.9,23.91,23.86,23.87,144372.0,23.5823,23.5921,23.5428,23.5527,144372.0
2018-08-06 12:30:00,23.87,23.92,23.87,23.9,37856.0,23.5527,23.602,23.5527,23.5823,37856.0
2018-08-06 12:40:00,23.89,23.91,23.87,23.91,70336.0,23.5724,23.5921,23.5527,23.5921,70336.0
2018-08-06 12:50:00,23.92,23.93,23.91,23.93,52204.0,23.602,23.6119,23.5921,23.6119,52204.0
2018-08-06 13:00:00,23.94,23.99,23.94,23.98,146932.0,23.6217,23.6711,23.6217,23.6612,146932.0
2018-08-06 13:10:00,23.98,24.0,23.96,23.97,148940.0,23.6612,23.681,23.6415,23.6513,148940.0
2018-08-06 13:20:00,23.98,23.99,23.97,23.97,64380.0,23.6612,23.6711,23.6513,23.6513,64380.0
2018-08-06 13:30:00,23.97,23.97,23.93,23.96,76360.0,23.6513,23.6513,23.6119,23.6415,76360.0
2018-08-06 13:40:00,23.95,23.96,23.93,23.94,67280.0,23.6316,23.6415,23.6119,23.6217,67280.0
2018-08-06 13:50:00,23.93,23.93,23.88,23.89,58800.0,23.6119,23.6119,23.5625,23.5724,58800.0
2018-08-06 14:00:00,23.9,23.92,23.89,23.91,85332.0,23.5823,23.602,23.5724,23.5921,85332.0
2018-08-06 14:10:00,23.9,23.93,23.9,23.93,44772.0,23.5823,23.6119,23.5823,23.6119,44772.0
2018-08-06 14:20:00,23.93,23.96,23.91,23.96,298460.0,23.6119,23.6415,23.5921,23.6415,298460.0
2018-08-06 14:30:00,23.95,23.98,23.95,23.98,76552.0,23.6316,23.6612,23.6316,23.6612,76552.0
2018-08-06 14:40:00,23.97,23.98,23.96,23.98,40252.0,23.6513,23.6612,23.6415,23.6612,40252.0
2018-08-06 14:50:00,23.98,23.98,23.95,23.96,50832.0,23.6612,23.6612,23.6316,23.6415,50832.0
2018-08-06 15:00:00,23.96,23.96,23.93,23.95,73264.0,23.6415,23.6415,23.6119,23.6316,73264.0
2018-08-06 15:10:00,23.95,23.97,23.93,23.97,68084.0,23.6316,23.6513,23.6119,23.6513,68084.0
2018-08-06 15:20:00,23.97,23.99,23.97,23.98,33824.0,23.6513,23.6711,23.6513,23.6612,33824.0
2018-08-06 15:30:00,23.99,24.0,23.97,23.97,122324.0,23.6711,23.681,23.6513,23.6513,122324.0
2018-08-06 15:40:00,23.97,24.0,23.96,23.97,91132.0,23.6513,23.681,23.6415,23.6513,91132.0
2018-08-06 15:50:00,23.97,24.0,23.96,23.99,435096.0,23.6513,23.681,23.6415,23.6711,435096.0
2018-08-07 09:30:00,24.11,24.25,24.1,24.21,435752.0,23.7895,23.9276,23.7796,23.8882,435752.0
2018-08-07 09:40:00,24.22,24.22,24.04,24.05,288652.0,23.898,23.898,23.7204,23.7303,288652.0
2018-08-07 09:50:00,24.05,24.18,24.05,24.15,166212.0,23.7303,23.8586,23.7303,23.829,166212.0
2018-08-07 10:00:00,24.17,24.19,24.12,24.15,106896.0,23.8487,23.8684,23.7994,23.829,106896.0
2018-08-07 10:10:00,24.15,24.17,24.1,24.12,102920.0,23.829,23.8487,23.7796,23.7994,102920.0
2018-08-07 10:20:00,24.12,24.2,24.12,24.2,115928.0,23.7994,23.8783,23.7994,23.8783,115928.0
2018-08-07 10:30:00,24.2,24.24,24.16,24.2,119160.0,23.8783,23.9178,23.8388,23.8783,119160.0
2018-08-07 10:40:00,24.19,24.19,24.09,24.1,128536.0,23.8684,23.8684,23.7698,23.7796,128536.0
2018-08-07 10:50:00,24.09,24.11,24.04,24.06,101692.0,23.7698,23.7895,23.7204,23.7402,101692.0
2018-08-07 11:00:00,24.04,24.13,24.02,24.12,121164.0,23.7204,23.8092,23.7007,23.7994,121164.0
2018-08-07 11:10:00,24.09,24.1,24.07,24.07,40208.0,23.7698,23.7796,23.75,23.75,40208.0
2018-08-07 11:20:00,24.08,24.09,24.02,24.05,28464.0,23.7599,23.7698,23.7007,23.7303,28464.0
2018-08-07 11:30:00,24.04,24.06,24.02,24.06,54636.0,23.7204,23.7402,23.7007,23.7402,54636.0
2018-08-07 11:40:00,24.06,24.1,24.06,24.09,26924.0,23.7402,23.7796,23.7402,23.7698,26924.0
2018-08-07 11:50:00,24.09,24.12,24.08,24.12,67716.0,23.7698,23.7994,23.7599,23.7994,67716.0
2018-08-07 12:00:00,24.12,24.13,24.1,24.11,66636.0,23.7994,23.8092,23.7796,23.7895,66636.0
2018-08-07 12:10:00,24.11,24.15,24.11,24.14,15200.0,23.7895,23.829,23.7895,23.8191,15200.0
2018-08-07 12:20:00,24.14,24.19,24.14,24.16,31904.0,23.8191,23.8684,23.8191,23.8388,31904.0
2018-08-07 12:30:00,24.16,24.16,24.14,24.16,45300.0,23.8388,23.8388,23.8191,23.8388,45300.0
2018-08-07 12:40:00,24.17,24.2,24.16,24.2,26412.0,23.8487,23.8783,23.8388,23.8783,26412.0
2018-08-07 12:50:00,24.2,24.22,24.18,24.2,71292.0,23.8783,23.898,23.8586,23.8783,71292.0
2018-08-07 13:00:00,24.2,24.2,24.16,24.17,24348.0,23.8783,23.8783,23.8388,23.8487,24348.0
2018-08-07 13:10:00,24.19,24.19,24.15,24.15,10116.0,23.8684,23.8684,23.829,23.829,10116.0
2018-08-07 13:20:00,24.14,24.17,24.12,24.14,43600.0,23.8191,23.8487,23.7994,23.8191,43600.0
2018-08-07 13:30:00,24.13,24.18,24.13,24.14,17488.0,23.8092,23.8586,23.8092,23.8191,17488.0
2018-08-07 13:40:00,24.13,24.18,24.11,24.17,62212.0,23.8092,23.8586,23.7895,23.8487,62212.0
2018-08-07 13:50:00,24.2,24.21,24.17,24.2,51880.0,23.8783,23.8882,23.8487,23.8783,51880.0
2018-08-07 14:00:00,24.2,24.23,24.2,24.2,61180.0,23.8783,23.9079,23.8783,23.8783,61180.0
2018-08-07 14:10:00,24.2,24.2,24.17,24.18,31832.0,23.8783,23.8783,23.8487,23.8586,31832.0
2018-08-07 14:20:00,24.18,24.2,24.18,24.2,15584.0,23.8586,23.8783,23.8586,23.8783,15584.0
2018-08-07 14:30:00,24.19,24.19,24.15,24.16,12652.0,23.8684,23.8684,23.829,23.8388,12652.0
2018-08-07 14:40:00,24.17,24.18,24.16,24.16,61892.0,23.8487,23.8586,23.8388,23.8388,61892.0
2018-08-07 14:50:00,24.17,24.18,24.17,24.18,21496.0,23.8487,23.8586,23.8487,23.8586,21496.0
2018-08-07 15:00:00,24.18,24.18,24.13,24.14,31696.0,23.8586,23.8586,23.8092,23.8191,31696.0
2018-08-07 15:10:00,24.14,24.18,24.14,24.18,52124.0,23.8191,23.8586,23.8191,23.8586,52124.0
2018-08-07 15:20:00,24.18,24.2,24.16,24.16,116572.0,23.8586,23.8783,23.8388,23.8388,116572.0
2018-08-07 15:30:00,24.16,24.17,24.14,24.16,36460.0,23.8388,23.8487,23.8191,23.8388,36460.0
2018-08-07 15:40:00,24.16,24.17,24.13,24.16,123536.0,23.8388,23.8487,23.8092,23.8388,123536.0
2018-08-07 15:50:00,24.16,24.17,24.12,24.14,341808.0,23.8388,23.8487,23.7994,23.8191,341808.0
2018-08-08 09:30:00,24.09,24.13,23.96,24.1,375636.0,23.7698,23.8092,23.6415,23.7796,375636.0
2018-08-08 09:40:00,24.1,24.14,24.03,24.14,161880.0,23.7796,23.8191,23.7106,23.8191,161880.0
2018-08-08 09:50:00,24.13,24.14,24.05,24.09,110508.0,23.8092,23.8191,23.7303,23.7698,110508.0
2018-08-08 10:00:00,24.09,24.15,24.06,24.14,128764.0,23.7698,23.829,23.7402,23.8191,128764.0
2018-08-08 10:10:00,24.14,24.17,24.09,24.1,167872.0,23.8191,23.8487,23.7698,23.7796,167872.0
2018-08-08 10:20:00,24.13,24.13,24.09,24.13,59596.0,23.8092,23.8092,23.7698,23.8092,59596.0
2018-08-08 10:30:00,24.11,24.13,24.07,24.11,86376.0,23.7895,23.8092,23.75,23.7895,86376.0
2018-08-08 10:40:00,24.12,24.19,24.11,24.19,74860.0,23.7994,23.8684,23.7895,23.8684,74860.0
2018-08-08 10:50:00,24.2,24.3,24.19,24.27,285720.0,23.8783,23.977,23.8684,23.9474,285720.0
2018-08-08 11:00:00,24.27,24.28,24.24,24.26,43360.0,23.9474,23.9572,23.9178,23.9375,43360.0
2018-08-08 11:10:00,24.25,24.27,24.24,24.26,78208.0,23.9276,23.9474,23.9178,23.9375,78208.0
2018-08-08 11:20:00,24.26,24.28,24.22,24.25,68076.0,23.9375,23.9572,23.898,23.9276,68076.0
2018-08-08 11:30:00,24.25,24.29,24.25,24.27,59892.0,23.9276,23.9671,23.9276,23.9474,59892.0
2018-08-08 11:40:00,24.28,24.28,24.22,24.23,60224.0,23.9572,23.9572,23.898,23.9079,60224.0
2018-08-08 11:50:00,24.22,24.22,24.15,24.16,75756.0,23.898,23.898,23.829,23.8388,75756.0
2018-08-08 12:00:00,24.16,24.16,24.12,24.13,113112.0,23.8388,23.8388,23.7994,23.8092,113112.0
2018-08-08 12:10:00,24.14,24.17,24.13,24.17,29200.0,23.8191,23.8487,23.8092,23.8487,29200.0
2018-08-08 12:20:00,24.18,24.18,24.14,24.15,32648.0,23.8586,23.8586,23.8191,23.829,32648.0
2018-08-08 12:30:00,24.16,24.21,24.16,24.2,71640.0,23.8388,23.8882,23.8388,23.8783,71640.0
2018-08-08 12:40:00,24.21,24.23,24.2,24.23,29400.0,23.8882,23.9079,23.8783,23.9079,29400.0
2018-08-08 12:50:00,24.22,24.23,24.16,24.18,59764.0,23.898,23.9079,23.8388,23.8586,59764.0
2018-08-08 13:00:00,24.18,24.2,24.18,24.18,40052.0,23.8586,23.8783,23.8586,23.8586,40052.0
2018-08-08 13:10:00,24.19,24.2,24.18,24.2,41908.0,23.8684,23.8783,23.8586,23.8783,41908.0
2018-08-08 13:20:00,24.19,24.21,24.17,24.17,32000.0,23.8684,23.8882,23.8487,23.8487,32000.0
2018-08-08 13:30:00,24.18,24.19,24.17,24.17,50804.0,23.8586,23.8684,23.8487,23.8487,50804.0
2018-08-08 13:40:00,24.17,24.2,24.17,24.2,16416.0,23.8487,23.8783,23.8487,23.8783,16416.0
2018-08-08 13:50:00,24.2,24.21,24.19,24.21,12040.0,23.8783,23.8882,23.8684,23.8882,12040.0
2018-08-08 14:00:00,24.22,24.22,24.2,24.2,18436.0,23.898,23.898,23.8783,23.8783,18436.0
2018-08-08 14:10:00,24.2,24.21,24.18,24.21,37340.0,23.8783,23.8882,23.8586,23.8882,37340.0
2018-08-08 14:20:00,24.2,24.27,24.2,24.27,83496.0,23.8783,23.9474,23.8783,23.9474,83496.0
2018-08-08 14:30:00,24.27,24.27,24.24,24.24,50076.0,23.9474,23.9474,23.9178,23.9178,50076.0
2018-08-08 14:40:00,24.24,24.25,24.23,24.23,16504.0,23.9178,23.9276,23.9079,23.9079,16504.0
2018-08-08 14:50:00,24.23,24.23,24.22,24.23,25508.0,23.9079,23.9079,23.898,23.9079,25508.0
2018-08-08 15:00:00,24.23,24.23,24.21,24.23,29152.0,23.9079,23.9079,23.8882,23.9079,29152.0
2018-08-08 15:10:00,24.22,24.26,24.22,24.24,44792.0,23.898,23.9375,23.898,23.9178,44792.0
2018-08-08 15:20:00,24.25,24.25,24.24,24.24,21464.0,23.9276,23.9276,23.9178,23.9178,21464.0
2018-08-08 15:30:00,24.25,24.28,24.25,24.26,40060.0,23.9276,23.9572,23.9276,23.9375,40060.0
2018-08-08 15:40:00,24.27,24.27,24.24,24.24,75424.0,23.9474,23.9474,23.9178,23.9178,75424.0
2018-08-08 15:50:00,24.24,24.27,24.18,24.18,275316.0,23.9178,23.9474,23.8586,23.8586,275316.0
2018-08-09 09:30:00,24.19,24.24,24.11,24.18,307272.0,23.8684,23.9178,23.7895,23.8586,307272.0
2018-08-09 09:40:00,24.19,24.26,24.18,24.18,191616.0,23.8684,23.9375,23.8586,23.8586,191616.0
2018-08-09 09:50:00,24.19,24.23,24.19,24.19,101812.0,23.8684,23.9079,23.8684,23.8684,101812.0
2018-08-09 10:00:00,24.19,24.28,24.19,24.27,164340.0,23.8684,23.9572,23.8684,23.9474,164340.0
2018-08-09 10:10:00,24.25,24.29,24.25,24.28,52212.0,23.9276,23.9671,23.9276,23.9572,52212.0
2018-08-09 10:20:00,24.27,24.32,24.25,24.32,99100.0,23.9474,23.9967,23.9276,23.9967,99100.0
2018-08-09 10:30:00,24.33,24.34,24.3,24.32,55108.0,24.0066,24.0164,23.977,23.9967,55108.0
2018-08-09 10:40:00,24.32,24.33,24.31,24.32,60828.0,23.9967,24.0066,23.9868,23.9967,60828.0
2018-08-09 10:50:00,24.32,24.32,24.27,24.28,106716.0,23.9967,23.9967,23.9474,23.9572,106716.0
2018-08-09 11:00:00,24.28,24.32,24.23,24.24,48356.0,23.9572,23.9967,23.9079,23.9178,48356.0
2018-08-09 11:10:00,24.25,24.28,24.24,24.26,38500.0,23.9276,23.9572,23.9178,23.9375,38500.0
2018-08-09 11:20:00,24.27,24.3,24.25,24.3,32524.0,23.9474,23.977,23.9276,23.977,32524.0
2018-08-09 11:30:00,24.29,24.3,24.28,24.28,76484.0,23.9671,23.977,23.9572,23.9572,76484.0
2018-08-09 11:40:00,24.28,24.31,24.23,24.23,50900.0,23.9572,23.9868,23.9079,23.9079,50900.0
2018-08-09 11:50:00,24.22,24.24,24.2,24.23,56500.0,23.898,23.9178,23.8783,23.9079,56500.0
2018-08-09 12:00:00,24.24,24.27,24.23,24.26,38148.0,23.9178,23.9474,23.9079,23.9375,38148.0
2018-08-09 12:10:00,24.27,24.28,24.25,24.27,21796.0,23.9474,23.9572,23.9276,23.9474,21796.0
2018-08-09 12:20:00,24.28,24.29,24.27,24.27,16480.0,23.9572,23.9671,23.9474,23.9474,16480.0
2018-08-09 12:30:00,24.27,24.3,24.27,24.29,54600.0,23.9474,23.977,23.9474,23.9671,54600.0
2018-08-09 12:40:00,24.3,24.3,24.28,24.29,36116.0,23.977,23.977,23.9572,23.9671,36116.0
2018-08-09 12:50:00,24.29,24.32,24.29,24.31,57392.0,23.9671,23.9967,23.9671,23.9868,57392.0
2018-08-09 13:00:00,24.31,24.31,24.27,24.28,117800.0,23.9868,23.9868,23.9474,23.9572,117800.0
2018-08-09 13:10:00,24.28,24.32,24.28,24.32,48600.0,23.9572,23.9967,23.9572,23.9967,48600.0
2018-08-09 13:20:00,24.32,24.33,24.32,24.32,18056.0,23.9967,24.0066,23.9967,23.9967,18056.0
2018-08-09 13:30:00,24.34,24.35,24.34,24.34,23684.0,24.0164,24.0263,24.0164,24.0164,23684.0
2018-08-09 13:40:00,24.35,24.36,24.34,24.36,26352.0,24.0263,24.0362,24.0164,24.0362,26352.0
2018-08-09 13:50:00,24.36,24.36,24.34,24.36,60884.0,24.0362,24.0362,24.0164,24.0362,60884.0
2018-08-09 14:00:00,24.36,24.36,24.34,24.34,47636.0,24.0362,24.0362,24.0164,24.0164,47636.0
2018-08-09 14:10:00,24.35,24.36,24.31,24.31,37972.0,24.0263,24.0362,23.9868,23.9868,37972.0
2018-08-09 14:20:00,24.31,24.32,24.29,24.31,23112.0,23.9868,23.9967,23.9671,23.9868,23112.0
2018-08-09 14:30:00,24.31,24.34,24.31,24.34,19600.0,23.9868,24.0164,23.9868,24.0164,19600.0
2018-08-09 14:40:00,24.34,24.34,24.33,24.34,18380.0,24.0164,24.0164,24.0066,24.0164,18380.0
2018-08-09 14:50:00,24.34,24.34,24.31,24.32,26164.0,24.0164,24.0164,23.9868,23.9967,26164.0
2018-08-09 15:00:00,24.31,24.32,24.28,24.29,32724.0,23.9868,23.9967,23.9572,23.9671,32724.0
2018-08-09 15:10:00,24.29,24.3,24.26,24.29,105528.0,23.9671,23.977,23.9375,23.9671,105528.0
2018-08-09 15:20:00,24.29,24.29,24.25,24.25,107412.0,23.9671,23.9671,23.9276,23.9276,107412.0
2018-08-09 15:30:00,24.25,24.26,24.22,24.24,58548.0,23.9276,23.9375,23.898,23.9178,58548.0
2018-08-09 15:40:00,24.24,24.24,24.16,24.16,198328.0,23.9178,23.9178,23.8388,23.8388,198328.0
2018-08-09 15:50:00,24.16,24.18,24.14,24.17,409692.0,23.8388,23.8586,23.8191,23.8487,409692.0
2018-08-10 09:30:00,23.85,23.96,23.82,23.93,389740.0,23.5329,23.6415,23.5033,23.6119,389740.0
2018-08-10 09:40:00,23.91,24.0,23.86,23.93,286408.0,23.5921,23.681,23.5428,23.6119,286408.0
2018-08-10 09:50:00,23.93,23.96,23.83,23.83,339788.0,23.6119,23.6415,23.5132,23.5132,339788.0
2018-08-10 10:00:00,23.83,23.88,23.78,23.88,272656.0,23.5132,23.5625,23.4639,23.5625,272656.0
2018-08-10 10:10:00,23.88,23.97,23.88,23.95,240960.0,23.5625,23.6513,23.5625,23.6316,240960.0
2018-08-10 10:20:00,23.94,23.94,23.89,23.9,103528.0,23.6217,23.6217,23.5724,23.5823,103528.0
2018-08-10 10:30:00,23.9,23.98,23.9,23.93,216360.0,23.5823,23.6612,23.5823,23.6119,216360.0
2018-08-10 10:40:00,23.92,23.93,23.8,23.87,355560.0,23.602,23.6119,23.4836,23.5527,355560.0
2018-08-10 10:50:00,23.86,23.89,23.83,23.88,81168.0,23.5428,23.5724,23.5132,23.5625,81168.0
2018-08-10 11:00:00,23.89,23.92,23.87,23.87,172428.0,23.5724,23.602,23.5527,23.5527,172428.0
2018-08-10 11:10:00,23.87,23.92,23.86,23.89,80496.0,23.5527,23.602,23.5428,23.5724,80496.0
2018-08-10 11:20:00,23.9,23.96,23.89,23.92,99420.0,23.5823,23.6415,23.5724,23.602,99420.0
2018-08-10 11:30:00,23.92,23.97,23.92,23.93,56528.0,23.602,23.6513,23.602,23.6119,56528.0
2018-08-10 11:40:00,23.93,23.94,23.9,23.94,69536.0,23.6119,23.6217,23.5823,23.6217,69536.0
2018-08-10 11:50:00,23.94,23.96,23.9,23.92,124520.0,23.6217,23.6415,23.5823,23.602,124520.0
2018-08-10 12:00:00,23.92,23.93,23.87,23.89,106324.0,23.602,23.6119,23.5527,23.5724,106324.0
2018-08-10 12:10:00,23.89,23.92,23.88,23.92,33160.0,23.5724,23.602,23.5625,23.602,33160.0
2018-08-10 12:20:00,23.92,23.93,23.91,23.93,7600.0,23.602,23.6119,23.5921,23.6119,7600.0
2018-08-10 12:30:00,23.95,23.95,23.94,23.94,8800.0,23.6316,23.6316,23.6217,23.6217,8800.0
2018-08-10 12:40:00,23.94,23.96,23.91,23.92,17432.0,23.6217,23.6415,23.5921,23.602,17432.0
2018-08-10 12:50:00,23.9,23.92,23.89,23.92,18992.0,23.5823,23.602,23.5724,23.602,18992.0
2018-08-10 13:00:00,23.92,23.92,23.89,23.91,165648.0,23.602,23.602,23.5724,23.5921,165648.0
2018-08-10 13:10:00,23.92,23.92,23.87,23.87,18052.0,23.602,23.602,23.5527,23.5527,18052.0
2018-08-10 13:20:00,23.86,23.9,23.86,23.89,93456.0,23.5428,23.5823,23.5428,23.5724,93456.0
2018-08-10 13:30:00,23.89,23.89,23.82,23.82,190720.0,23.5724,23.5724,23.5033,23.5033,190720.0
2018-08-10 13:40:00,23.82,23.84,23.73,23.76,153940.0,23.5033,23.5231,23.4145,23.4441,153940.0
2018-08-10 13:50:00,23.76,23.78,23.71,23.72,128844.0,23.4441,23.4639,23.3948,23.4047,128844.0
2018-08-10 14:00:00,23.74,23.75,23.7,23.75,128200.0,23.4244,23.4343,23.3849,23.4343,128200.0
2018-08-10 14:10:00,23.74,23.77,23.74,23.75,59120.0,23.4244,23.454,23.4244,23.4343,59120.0
2018-08-10 14:20:00,23.75,23.75,23.65,23.65,184512.0,23.4343,23.4343,23.3356,23.3356,184512.0
2018-08-10 14:30:00,23.64,23.71,23.63,23.69,155248.0,23.3257,23.3948,23.3159,23.3751,155248.0
2018-08-10 14:40:00,23.69,23.71,23.68,23.7,76580.0,23.3751,23.3948,23.3652,23.3849,76580.0
2018-08-10 14:50:00,23.71,23.73,23.7,23.71,59216.0,23.3948,23.4145,23.3849,23.3948,59216.0
2018-08-10 15:00:00,23.68,23.71,23.66,23.7,79096.0,23.3652,23.3948,23.3455,23.3849,79096.0
2018-08-10 15:10:00,23.7,23.78,23.68,23.77,188604.0,23.3849,23.4639,23.3652,23.454,188604.0
2018-08-10 15:20:00,23.78,23.85,23.78,23.83,259680.0,23.4639,23.5329,23.4639,23.5132,259680.0
2018-08-10 15:30:00,23.84,23.84,23.81,23.81,110980.0,23.5231,23.5231,23.4935,23.4935,110980.0
2018-08-10 15:40:00,23.81,23.83,23.77,23.79,147276.0,23.4935,23.5132,23.454,23.4737,147276.0
2018-08-10 15:50:00,23.8,23.83,23.78,23.8,303868.0,23.4836,23.5132,23.4639,23.4836,303868.0
2018-08-13 09:30:00,23.88,24.01,23.86,23.98,289308.0,23.5625,23.6908,23.5428,23.6612,289308.0
2018-08-13 09:40:00,23.96,24.0,23.94,23.99,142508.0,23.6415,23.681,23.6217,23.6711,142508.0
2018-08-13 09:50:00,23.99,24.08,23.98,24.07,182904.0,23.6711,23.7599,23.6612,23.75,182904.0
2018-08-13 10:00:00,24.07,24.09,24.05,24.09,109904.0,23.75,23.7698,23.7303,23.7698,109904.0
2018-08-13 10:10:00,24.09,24.17,24.08,24.16,235928.0,23.7698,23.8487,23.7599,23.8388,235928.0
2018-08-13 10:20:00,24.16,24.19,24.15,24.16,121608.0,23.8388,23.8684,23.829,23.8388,121608.0
2018-08-13 10:30:00,24.16,24.19,24.15,24.16,86024.0,23.8388,23.8684,23.829,23.8388,86024.0
2018-08-13 10:40:00,24.15,24.17,24.12,24.13,48432.0,23.829,23.8487,23.7994,23.8092,48432.0
2018-08-13 10:50:00,24.15,24.17,24.11,24.12,84892.0,23.829,23.8487,23.7895,23.7994,84892.0
2018-08-13 11:00:00,24.12,24.13,24.06,24.07,87028.0,23.7994,23.8092,23.7402,23.75,87028.0
2018-08-13 11:10:00,24.07,24.07,23.97,23.98,84300.0,23.75,23.75,23.6513,23.6612,84300.0
2018-08-13 11:20:00,23.97,23.99,23.9,23.9,159172.0,23.6513,23.6711,23.5823,23.5823,159172.0
2018-08-13 11:30:00,23.89,23.92,23.86,23.9,181624.0,23.5724,23.602,23.5428,23.5823,181624.0
2018-08-13 11:40:00,23.9,23.95,23.88,23.9,106400.0,23.5823,23.6316,23.5625,23.5823,106400.0
2018-08-13 11:50:00,23.89,23.89,23.82,23.85,111900.0,23.5724,23.5724,23.5033,23.5329,111900.0
2018-08-13 12:00:00,23.84,23.89,23.83,23.89,113672.0,23.5231,23.5724,23.5132,23.5724,113672.0
2018-08-13 12:10:00,23.89,23.93,23.88,23.88,54660.0,23.5724,23.6119,23.5625,23.5625,54660.0
2018-08-13 12:20:00,23.88,23.9,23.77,23.8,149456.0,23.5625,23.5823,23.454,23.4836,149456.0
2018-08-13 12:30:00,23.79,23.88,23.78,23.86,83816.0,23.4737,23.5625,23.4639,23.5428,83816.0
2018-08-13 12:40:00,23.86,23.87,23.8,23.81,53128.0,23.5428,23.5527,23.4836,23.4935,53128.0
2018-08-13 12:50:00,23.82,23.86,23.81,23.83,112792.0,23.5033,23.5428,23.4935,23.5132,112792.0
2018-08-13 13:00:00,23.8,23.8,23.74,23.77,87064.0,23.4836,23.4836,23.4244,23.454,87064.0
2018-08-13 13:10:00,23.77,23.85,23.75,23.85,85600.0,23.454,23.5329,23.4343,23.5329,85600.0
2018-08-13 13:20:00,23.85,23.87,23.84,23.86,104740.0,23.5329,23.5527,23.5231,23.5428,104740.0
2018-08-13 13:30:00,23.88,23.92,23.84,23.84,115492.0,23.5625,23.602,23.5231,23.5231,115492.0
2018-08-13 13:40:00,23.86,23.87,23.84,23.84,21592.0,23.5428,23.5527,23.5231,23.5231,21592.0
2018-08-13 13:50:00,23.88,23.89,23.86,23.86,69624.0,23.5625,23.5724,23.5428,23.5428,69624.0
2018-08-13 14:00:00,23.9,23.94,23.89,23.91,47108.0,23.5823,23.6217,23.5724,23.5921,47108.0
2018-08-13 14:10:00,23.92,23.96,23.92,23.96,41872.0,23.602,23.6415,23.602,23.6415,41872.0
2018-08-13 14:20:00,23.94,23.98,23.93,23.97,84188.0,23.6217,23.6612,23.6119,23.6513,84188.0
2018-08-13 14:30:00,23.98,23.98,23.89,23.91,99620.0,23.6612,23.6612,23.5724,23.5921,99620.0
2018-08-13 14:40:00,23.91,23.93,23.9,23.9,51436.0,23.5921,23.6119,23.5823,23.5823,51436.0
2018-08-13 14:50:00,23.89,23.89,23.82,23.84,136232.0,23.5724,23.5724,23.5033,23.5231,136232.0
2018-08-13 15:00:00,23.83,23.85,23.8,23.85,78136.0,23.5132,23.5329,23.4836,23.5329,78136.0
2018-08-13 15:10:00,23.85,23.9,23.85,23.88,90532.0,23.5329,23.5823,23.5329,23.5625,90532.0
2018-08-13 15:20:00,23.88,23.88,23.81,23.81,42552.0,23.5625,23.5625,23.4935,23.4935,42552.0
2018-08-13 15:30:00,23.81,23.85,23.8,23.84,612116.0,23.4935,23.5329,23.4836,23.5231,612116.0
2018-08-13 15:40:00,23.83,23.86,23.81,23.81,26416.0,23.5132,23.5428,23.4935,23.4935,26416.0
2018-08-13 15:50:00,23.8,23.8,23.73,23.76,296660.0,23.4836,23.4836,23.4145,23.4441,296660.0
2018-08-14 09:30:00,23.93,23.98,23.86,23.91,367500.0,23.6119,23.6612,23.5428,23.5921,367500.0
2018-08-14 09:40:00,23.91,23.93,23.8,23.8,188936.0,23.5921,23.6119,23.4836,23.4836,188936.0
2018-08-14 09:50:00,23.79,23.83,23.76,23.81,217064.0,23.4737,23.5132,23.4441,23.4935,217064.0
2018-08-14 10:00:00,23.81,23.81,23.68,23.75,156924.0,23.4935,23.4935,23.3652,23.4343,156924.0
2018-08-14 10:10:00,23.77,23.83,23.74,23.82,101876.0,23.454,23.5132,23.4244,23.5033,101876.0
2018-08-14 10:20:00,23.83,23.87,23.82,23.86,107808.0,23.5132,23.5527,23.5033,23.5428,107808.0
2018-08-14 10:30:00,23.86,23.96,23.84,23.93,145728.0,23.5428,23.6415,23.5231,23.6119,145728.0
2018-08-14 10:40:00,23.93,23.98,23.92,23.98,86832.0,23.6119,23.6612,23.602,23.6612,86832.0
2018-08-14 10:50:00,23.98,24.03,23.96,23.99,167324.0,23.6612,23.7106,23.6415,23.6711,167324.0
2018-08-14 11:00:00,24.0,24.04,23.99,24.0,78580.0,23.681,23.7204,23.6711,23.681,78580.0
2018-08-14 11:10:00,24.02,24.03,23.95,23.96,67152.0,23.7007,23.7106,23.6316,23.6415,67152.0
2018-08-14 11:20:00,23.98,24.02,23.98,24.0,52660.0,23.6612,23.7007,23.6612,23.681,52660.0
2018-08-14 11:30:00,24.0,24.01,23.96,23.99,34204.0,23.681,23.6908,23.6415,23.6711,34204.0
2018-08-14 11:40:00,24.0,24.08,23.99,24.08,73740.0,23.681,23.7599,23.6711,23.7599,73740.0
2018-08-14 11:50:00,24.07,24.07,23.99,24.01,41992.0,23.75,23.75,23.6711,23.6908,41992.0
2018-08-14 12:00:00,24.01,24.06,24.01,24.04,30600.0,23.6908,23.7402,23.6908,23.7204,30600.0
2018-08-14 12:10:00,24.04,24.07,24.04,24.06,21564.0,23.7204,23.75,23.7204,23.7402,21564.0
2018-08-14 12:20:00,24.05,24.11,24.05,24.1,39256.0,23.7303,23.7895,23.7303,23.7796,39256.0
2018-08-14 12:30:00,24.1,24.11,24.07,24.09,30400.0,23.7796,23.7895,23.75,23.7698,30400.0
2018-08-14 12:40:00,24.09,24.11,24.09,24.09,18000.0,23.7698,23.7895,23.7698,23.7698,18000.0
2018-08-14 12:50:00,24.07,24.07,24.0,24.02,25004.0,23.75,23.75,23.681,23.7007,25004.0
2018-08-14 13:00:00,24.03,24.05,24.03,24.04,40820.0,23.7106,23.7303,23.7106,23.7204,40820.0
2018-08-14 13:10:00,24.05,24.05,24.04,24.04,24020.0,23.7303,23.7303,23.7204,23.7204,24020.0
2018-08-14 13:20:00,24.02,24.03,23.99,24.01,36124.0,23.7007,23.7106,23.6711,23.6908,36124.0
2018-08-14 13:30:00,24.01,24.03,24.0,24.03,31672.0,23.6908,23.7106,23.681,23.7106,31672.0
2018-08-14 13:40:00,24.04,24.05,24.03,24.04,19904.0,23.7204,23.7303,23.7106,23.7204,19904.0
2018-08-14 13:50:00,24.04,24.08,24.04,24.07,50144.0,23.7204,23.7599,23.7204,23.75,50144.0
2018-08-14 14:00:00,24.08,24.08,24.02,24.02,36000.0,23.7599,23.7599,23.7007,23.7007,36000.0
2018-08-14 14:10:00,24.03,24.04,24.01,24.03,15632.0,23.7106,23.7204,23.6908,23.7106,15632.0
2018-08-14 14:20:00,24.04,24.04,23.99,24.02,57256.0,23.7204,23.7204,23.6711,23.7007,57256.0
2018-08-14 14:30:00,24.03,24.06,24.03,24.05,24772.0,23.7106,23.7402,23.7106,23.7303,24772.0
2018-08-14 14:40:00,24.06,24.06,24.04,24.05,6952.0,23.7402,23.7402,23.7204,23.7303,6952.0
2018-08-14 14:50:00,24.05,24.06,24.04,24.06,26336.0,23.7303,23.7402,23.7204,23.7402,26336.0
2018-08-14 15:00:00,24.07,24.08,24.06,24.07,28028.0,23.75,23.7599,23.7402,23.75,28028.0
2018-08-14 15:10:00,24.08,24.09,24.07,24.07,16840.0,23.7599,23.7698,23.75,23.75,16840.0
2018-08-14 15:20:00,24.07,24.1,24.06,24.09,113344.0,23.75,23.7796,23.7402,23.7698,113344.0
2018-08-14 15:30:00,24.09,24.1,24.07,24.09,45084.0,23.7698,23.7796,23.75,23.7698,45084.0
2018-08-14 15:40:00,24.09,24.09,24.06,24.07,113888.0,23.7698,23.7698,23.7402,23.75,113888.0
2018-08-14 15:50:00,24.08,24.08,24.03,24.06,330832.0,23.7599,23.7599,23.7106,23.7402,330832.0
2018-08-15 09:30:00,23.69,23.8,23.66,23.78,446240.0,23.3751,23.4836,23.3455,23.4639,446240.0
2018-08-15 09:40:00,23.79,23.82,23.6,23.65,336048.0,23.4737,23.5033,23.2863,23.3356,336048.0
2018-08-15 09:50:00,23.63,23.67,23.53,23.54,407804.0,23.3159,23.3553,23.2172,23.2271,407804.0
2018-08-15 10:00:00,23.53,23.53,23.32,23.38,532660.0,23.2172,23.2172,23.01,23.0692,532660.0
2018-08-15 10:10:00,23.36,23.42,23.28,23.34,236436.0,23.0495,23.1087,22.9705,23.0297,236436.0
2018-08-15 10:20:00,23.31,23.35,23.2,23.2,181500.0,23.0001,23.0396,22.8916,22.8916,181500.0
2018-08-15 10:30:00,23.21,23.36,23.17,23.35,212116.0,22.9015,23.0495,22.862,23.0396,212116.0
2018-08-15 10:40:00,23.34,23.36,23.28,23.3,156736.0,23.0297,23.0495,22.9705,22.9903,156736.0
2018-08-15 10:50:00,23.3,23.3,23.19,23.22,130756.0,22.9903,22.9903,22.8817,22.9113,130756.0
2018-08-15 11:00:00,23.2,23.36,23.2,23.36,297964.0,22.8916,23.0495,22.8916,23.0495,297964.0
2018-08-15 11:10:00,23.37,23.39,23.27,23.3,310704.0,23.0593,23.0791,22.9607,22.9903,310704.0
2018-08-15 11:20:00,23.31,23.36,23.25,23.33,271076.0,23.0001,23.0495,22.9409,23.0199,271076.0
2018-08-15 11:30:00,23.34,23.42,23.32,23.33,143800.0,23.0297,23.1087,23.01,23.0199,143800.0
2018-08-15 11:40:00,23.33,23.33,23.26,23.3,88372.0,23.0199,23.0199,22.9508,22.9903,88372.0
2018-08-15 11:50:00,23.32,23.32,23.2,23.22,112888.0,23.01,23.01,22.8916,22.9113,112888.0
2018-08-15 12:00:00,23.23,23.31,23.21,23.31,136768.0,22.9212,23.0001,22.9015,23.0001,136768.0
2018-08-15 12:10:00,23.29,23.36,23.27,23.33,63116.0,22.9804,23.0495,22.9607,23.0199,63116.0
2018-08-15 12:20:00,23.35,23.37,23.32,23.35,85252.0,23.0396,23.0593,23.01,23.0396,85252.0
2018-08-15 12:30:00,23.36,23.44,23.36,23.44,151996.0,23.0495,23.1284,23.0495,23.1284,151996.0
2018-08-15 12:40:00,23.45,23.45,23.39,23.39,47060.0,23.1383,23.1383,23.0791,23.0791,47060.0
2018-08-15 12:50:00,23.38,23.4,23.36,23.39,28292.0,23.0692,23.0889,23.0495,23.0791,28292.0
2018-08-15 13:00:00,23.41,23.47,23.37,23.45,105876.0,23.0988,23.158,23.0593,23.1383,105876.0
2018-08-15 13:10:00,23.45,23.45,23.39,23.39,28708.0,23.1383,23.1383,23.0791,23.0791,28708.0
2018-08-15 13:20:00,23.38,23.39,23.32,23.34,133776.0,23.0692,23.0791,23.01,23.0297,133776.0
2018-08-15 13:30:00,23.34,23.35,23.31,23.35,60092.0,23.0297,23.0396,23.0001,23.0396,60092.0
2018-08-15 13:40:00,23.38,23.41,23.35,23.35,23200.0,23.0692,23.0988,23.0396,23.0396,23200.0
2018-08-15 13:50:00,23.35,23.37,23.34,23.34,32444.0,23.0396,23.0593,23.0297,23.0297,32444.0
2018-08-15 14:00:00,23.34,23.37,23.27,23.27,86928.0,23.0297,23.0593,22.9607,22.9607,86928.0
2018-08-15 14:10:00,23.29,23.3,23.23,23.28,49000.0,22.9804,22.9903,22.9212,22.9705,49000.0
2018-08-15 14:20:00,23.29,23.31,23.25,23.26,81112.0,22.9804,23.0001,22.9409,22.9508,81112.0
2018-08-15 14:30:00,23.25,23.33,23.24,23.31,101036.0,22.9409,23.0199,22.9311,23.0001,101036.0
2018-08-15 14:40:00,23.3,23.32,23.25,23.27,37788.0,22.9903,23.01,22.9409,22.9607,37788.0
2018-08-15 14:50:00,23.28,23.39,23.28,23.39,68028.0,22.9705,23.0791,22.9705,23.0791,68028.0
2018-08-15 15:00:00,23.39,23.47,23.38,23.43,143140.0,23.0791,23.158,23.0692,23.1185,143140.0
2018-08-15 15:10:00,23.43,23.43,23.37,23.41,76320.0,23.1185,23.1185,23.0593,23.0988,76320.0
2018-08-15 15:20:00,23.4,23.44,23.4,23.43,25236.0,23.0889,23.1284,23.0889,23.1185,25236.0
2018-08-15 15:30:00,23.43,23.53,23.43,23.48,206104.0,23.1185,23.2172,23.1185,23.1679,206104.0
2018-08-15 15:40:00,23.48,23.53,23.46,23.51,183812.0,23.1679,23.2172,23.1481,23.1975,183812.0
2018-08-15 15:50:00,23.51,23.52,23.43,23.47,414780.0,23.1975,23.2073,23.1185,23.158,414780.0
2018-08-16 09:30:00,23.82,23.83,23.7,23.72,423416.0,23.5033,23.5132,23.3849,23.4047,423416.0
2018-08-16 09:40:00,23.75,23.81,23.71,23.74,156340.0,23.4343,23.4935,23.3948,23.4244,156340.0
2018-08-16 09:50:00,23.73,23.77,23.68,23.69,121400.0,23.4145,23.454,23.3652,23.3751,121400.0
2018-08-16 10:00:00,23.7,23.78,23.7,23.76,119864.0,23.3849,23.4639,23.3849,23.4441,119864.0
2018-08-16 10:10:00,23.77,23.8,23.75,23.78,122100.0,23.454,23.4836,23.4343,23.4639,122100.0
2018-08-16 10:20:00,23.78,23.8,23.75,23.8,81176.0,23.4639,23.4836,23.4343,23.4836,81176.0
2018-08-16 10:30:00,23.8,23.83,23.78,23.8,66464.0,23.4836,23.5132,23.4639,23.4836,66464.0
2018-08-16 10:40:00,23.81,23.81,23.77,23.78,84232.0,23.4935,23.4935,23.454,23.4639,84232.0
2018-08-16 10:50:00,23.77,23.77,23.71,23.73,142032.0,23.454,23.454,23.3948,23.4145,142032.0
2018-08-16 11:00:00,23.75,23.79,23.75,23.79,81444.0,23.4343,23.4737,23.4343,23.4737,81444.0
2018-08-16 11:10:00,23.78,23.88,23.78,23.86,138272.0,23.4639,23.5625,23.4639,23.5428,138272.0
2018-08-16 11:20:00,23.86,23.87,23.85,23.86,36876.0,23.5428,23.5527,23.5329,23.5428,36876.0
2018-08-16 11:30:00,23.87,23.87,23.84,23.85,52192.0,23.5527,23.5527,23.5231,23.5329,52192.0
2018-08-16 11:40:00,23.85,23.88,23.84,23.87,45840.0,23.5329,23.5625,23.5231,23.5527,45840.0
2018-08-16 11:50:00,23.87,23.87,23.84,23.86,37508.0,23.5527,23.5527,23.5231,23.5428,37508.0
2018-08-16 12:00:00,23.86,23.89,23.85,23.87,64780.0,23.5428,23.5724,23.5329,23.5527,64780.0
2018-08-16 12:10:00,23.87,23.91,23.86,23.9,58744.0,23.5527,23.5921,23.5428,23.5823,58744.0
2018-08-16 12:20:00,23.89,23.9,23.86,23.86,49752.0,23.5724,23.5823,23.5428,23.5428,49752.0
2018-08-16 12:30:00,23.86,23.86,23.82,23.86,76628.0,23.5428,23.5428,23.5033,23.5428,76628.0
2018-08-16 12:40:00,23.85,23.85,23.79,23.81,36360.0,23.5329,23.5329,23.4737,23.4935,36360.0
2018-08-16 12:50:00,23.81,23.85,23.81,23.83,41600.0,23.4935,23.5329,23.4935,23.5132,41600.0
2018-08-16 13:00:00,23.83,23.85,23.82,23.82,31932.0,23.5132,23.5329,23.5033,23.5033,31932.0
2018-08-16 13:10:00,23.82,23.83,23.8,23.82,46500.0,23.5033,23.5132,23.4836,23.5033,46500.0
2018-08-16 13:20:00,23.82,23.84,23.81,23.81,81008.0,23.5033,23.5231,23.4935,23.4935,81008.0
2018-08-16 13:30:00,23.82,23.82,23.8,23.82,39200.0,23.5033,23.5033,23.4836,23.5033,39200.0
2018-08-16 13:40:00,23.81,23.83,23.75,23.76,59708.0,23.4935,23.5132,23.4343,23.4441,59708.0
2018-08-16 13:50:00,23.75,23.75,23.73,23.75,239788.0,23.4343,23.4343,23.4145,23.4343,239788.0
2018-08-16 14:00:00,23.72,23.77,23.71,23.75,26336.0,23.4047,23.454,23.3948,23.4343,26336.0
2018-08-16 14:10:00,23.76,23.76,23.74,23.75,38304.0,23.4441,23.4441,23.4244,23.4343,38304.0
2018-08-16 14:20:00,23.75,23.75,23.66,23.66,53444.0,23.4343,23.4343,23.3455,23.3455,53444.0
2018-08-16 14:30:00,23.66,23.66,23.59,23.65,101092.0,23.3455,23.3455,23.2764,23.3356,101092.0
2018-08-16 14:40:00,23.65,23.69,23.65,23.68,70928.0,23.3356,23.3751,23.3356,23.3652,70928.0
2018-08-16 14:50:00,23.68,23.7,23.67,23.7,48572.0,23.3652,23.3849,23.3553,23.3849,48572.0
2018-08-16 15:00:00,23.69,23.71,23.68,23.68,73040.0,23.3751,23.3948,23.3652,23.3652,73040.0
2018-08-16 15:10:00,23.68,23.69,23.65,23.65,134868.0,23.3652,23.3751,23.3356,23.3356,134868.0
2018-08-16 15:20:00,23.65,23.68,23.63,23.68,91256.0,23.3356,23.3652,23.3159,23.3652,91256.0
2018-08-16 15:30:00,23.66,23.66,23.62,23.62,49820.0,23.3455,23.3455,23.306,23.306,49820.0
2018-08-16 15:40:00,23.62,23.63,23.58,23.6,111844.0,23.306,23.3159,23.2665,23.2863,111844.0
2018-08-16 15:50:00,23.58,23.61,23.52,23.61,370540.0,23.2665,23.2961,23.2073,23.2961,370540.0
2018-08-17 09:30:00,23.48,23.58,23.37,23.58,234156.0,23.1679,23.2665,23.0593,23.2665,234156.0
2018-08-17 09:40:00,23.58,23.58,23.46,23.47,250004.0,23.2665,23.2665,23.1481,23.158,250004.0
2018-08-17 09:50:00,23.48,23.5,23.38,23.43,251896.0,23.1679,23.1876,23.0692,23.1185,251896.0
2018-08-17 10:00:00,23.41,23.46,23.32,23.33,207140.0,23.0988,23.1481,23.01,23.0199,207140.0
2018-08-17 10:10:00,23.31,23.33,23.26,23.3,186008.0,23.0001,23.0199,22.9508,22.9903,186008.0
2018-08-17 10:20:00,23.3,23.3,23.2,23.23,161088.0,22.9903,22.9903,22.8916,22.9212,161088.0
2018-08-17 10:30:00,23.24,23.31,23.24,23.28,178444.0,22.9311,23.0001,22.9311,22.9705,178444.0
2018-08-17 10:40:00,23.27,23.29,23.22,23.27,60280.0,22.9607,22.9804,22.9113,22.9607,60280.0
2018-08-17 10:50:00,23.28,23.31,23.26,23.3,94064.0,22.9705,23.0001,22.9508,22.9903,94064.0
2018-08-17 11:00:00,23.31,23.34,23.26,23.33,133808.0,23.0001,23.0297,22.9508,23.0199,133808.0
2018-08-17 11:10:00,23.33,23.38,23.3,23.38,106396.0,23.0199,23.0692,22.9903,23.0692,106396.0
2018-08-17 11:20:00,23.38,23.4,23.36,23.4,108900.0,23.0692,23.0889,23.0495,23.0889,108900.0
2018-08-17 11:30:00,23.4,23.44,23.39,23.42,87472.0,23.0889,23.1284,23.0791,23.1087,87472.0
2018-08-17 11:40:00,23.43,23.47,23.43,23.46,72640.0,23.1185,23.158,23.1185,23.1481,72640.0
2018-08-17 11:50:00,23.45,23.55,23.45,23.54,45404.0,23.1383,23.2369,23.1383,23.2271,45404.0
2018-08-17 12:00:00,23.53,23.54,23.47,23.49,106000.0,23.2172,23.2271,23.158,23.1777,106000.0
2018-08-17 12:10:00,23.5,23.5,23.46,23.47,52420.0,23.1876,23.1876,23.1481,23.158,52420.0
2018-08-17 12:20:00,23.47,23.49,23.46,23.48,33180.0,23.158,23.1777,23.1481,23.1679,33180.0
2018-08-17 12:30:00,23.46,23.46,23.4,23.4,36072.0,23.1481,23.1481,23.0889,23.0889,36072.0
2018-08-17 12:40:00,23.41,23.41,23.36,23.39,25640.0,23.0988,23.0988,23.0495,23.0791,25640.0
2018-08-17 12:50:00,23.4,23.41,23.38,23.39,27140.0,23.0889,23.0988,23.0692,23.0791,27140.0
2018-08-17 13:00:00,23.39,23.43,23.39,23.42,21020.0,23.0791,23.1185,23.0791,23.1087,21020.0
2018-08-17 13:10:00,23.41,23.43,23.4,23.43,13800.0,23.0988,23.1185,23.0889,23.1185,13800.0
2018-08-17 13:20:00,23.42,23.43,23.39,23.39,119804.0,23.1087,23.1185,23.0791,23.0791,119804.0
2018-08-17 13:30:00,23.39,23.43,23.39,23.42,6800.0,23.0791,23.1185,23.0791,23.1087,6800.0
2018-08-17 13:40:00,23.42,23.45,23.42,23.44,21264.0,23.1087,23.1383,23.1087,23.1284,21264.0
2018-08-17 13:50:00,23.42,23.49,23.42,23.48,25904.0,23.1087,23.1777,23.1087,23.1679,25904.0
2018-08-17 14:00:00,23.46,23.62,23.46,23.59,429020.0,23.1481,23.306,23.1481,23.2764,429020.0
2018-08-17 14:10:00,23.6,23.65,23.57,23.61,68352.0,23.2863,23.3356,23.2567,23.2961,68352.0
2018-08-17 14:20:00,23.61,23.68,23.61,23.65,70436.0,23.2961,23.3652,23.2961,23.3356,70436.0
2018-08-17 14:30:00,23.66,23.66,23.6,23.62,58228.0,23.3455,23.3455,23.2863,23.306,58228.0
2018-08-17 14:40:00,23.61,23.66,23.61,23.63,50112.0,23.2961,23.3455,23.2961,23.3159,50112.0
2018-08-17 14:50:00,23.65,23.73,23.65,23.72,127528.0,23.3356,23.4145,23.3356,23.4047,127528.0
2018-08-17 15:00:00,23.7,23.71,23.64,23.64,101500.0,23.3849,23.3948,23.3257,23.3257,101500.0
2018-08-17 15:10:00,23.64,23.66,23.63,23.65,81828.0,23.3257,23.3455,23.3159,23.3356,81828.0
2018-08-17 15:20:00,23.65,23.66,23.63,23.63,200840.0,23.3356,23.3455,23.3159,23.3159,200840.0
2018-08-17 15:30:00,23.63,23.66,23.61,23.65,102332.0,23.3159,23.3455,23.2961,23.3356,102332.0
2018-08-17 15:40:00,23.66,23.69,23.64,23.64,72572.0,23.3455,23.3751,23.3257,23.3257,72572.0
2018-08-17 15:50:00,23.64,23.66,23.6,23.61,247400.0,23.3257,23.3455,23.2863,23.2961,247400.0
2018-08-20 09:30:00,23.73,23.74,23.64,23.68,493864.0,23.4145,23.4244,23.3257,23.3652,493864.0
2018-08-20 09:40:00,23.7,23.7,23.55,23.58,490656.0,23.3849,23.3849,23.2369,23.2665,490656.0
2018-08-20 09:50:00,23.58,23.58,23.44,23.47,305784.0,23.2665,23.2665,23.1284,23.158,305784.0
2018-08-20 10:00:00,23.47,23.56,23.46,23.53,114516.0,23.158,23.2468,23.1481,23.2172,114516.0
2018-08-20 10:10:00,23.53,23.54,23.41,23.46,184868.0,23.2172,23.2271,23.0988,23.1481,184868.0
2018-08-20 10:20:00,23.46,23.49,23.44,23.48,130496.0,23.1481,23.1777,23.1284,23.1679,130496.0
2018-08-20 10:30:00,23.48,23.54,23.44,23.51,73772.0,23.1679,23.2271,23.1284,23.1975,73772.0
2018-08-20 10:40:00,23.48,23.49,23.41,23.48,124536.0,23.1679,23.1777,23.0988,23.1679,124536.0
2018-08-20 10:50:00,23.45,23.48,23.39,23.41,102540.0,23.1383,23.1679,23.0791,23.0988,102540.0
2018-08-20 11:00:00,23.41,23.46,23.41,23.46,45232.0,23.0988,23.1481,23.0988,23.1481,45232.0
2018-08-20 11:10:00,23.46,23.46,23.4,23.46,62756.0,23.1481,23.1481,23.0889,23.1481,62756.0
2018-08-20 11:20:00,23.45,23.49,23.42,23.48,29540.0,23.1383,23.1777,23.1087,23.1679,29540.0
2018-08-20 11:30:00,23.49,23.52,23.48,23.51,35848.0,23.1777,23.2073,23.1679,23.1975,35848.0
2018-08-20 11:40:00,23.52,23.53,23.5,23.5,67804.0,23.2073,23.2172,23.1876,23.1876,67804.0
2018-08-20 11:50:00,23.51,23.54,23.47,23.47,83784.0,23.1975,23.2271,23.158,23.158,83784.0
2018-08-20 12:00:00,23.48,23.54,23.46,23.52,51736.0,23.1679,23.2271,23.1481,23.2073,51736.0
2018-08-20 12:10:00,23.53,23.53,23.5,23.52,28008.0,23.2172,23.2172,23.1876,23.2073,28008.0
2018-08-20 12:20:00,23.52,23.57,23.5,23.56,31520.0,23.2073,23.2567,23.1876,23.2468,31520.0
2018-08-20 12:30:00,23.56,23.59,23.56,23.58,45264.0,23.2468,23.2764,23.2468,23.2665,45264.0
2018-08-20 12:40:00,23.58,23.58,23.54,23.54,13604.0,23.2665,23.2665,23.2271,23.2271,13604.0
2018-08-20 12:50:00,23.53,23.59,23.53,23.58,20164.0,23.2172,23.2764,23.2172,23.2665,20164.0
2018-08-20 13:00:00,23.58,23.59,23.56,23.58,17120.0,23.2665,23.2764,23.2468,23.2665,17120.0
2018-08-20 13:10:00,23.58,23.59,23.54,23.55,10168.0,23.2665,23.2764,23.2271,23.2369,10168.0
2018-08-20 13:20:00,23.56,23.61,23.56,23.61,16860.0,23.2468,23.2961,23.2468,23.2961,16860.0
2018-08-20 13:30:00,23.6,23.63,23.6,23.62,312320.0,23.2863,23.3159,23.2863,23.306,312320.0
2018-08-20 13:40:00,23.61,23.62,23.6,23.6,48608.0,23.2961,23.306,23.2863,23.2863,48608.0
2018-08-20 13:50:00,23.61,23.65,23.6,23.65,53924.0,23.2961,23.3356,23.2863,23.3356,53924.0
2018-08-20 14:00:00,23.65,23.68,23.64,23.66,71740.0,23.3356,23.3652,23.3257,23.3455,71740.0
2018-08-20 14:10:00,23.66,23.66,23.63,23.63,43460.0,23.3455,23.3455,23.3159,23.3159,43460.0
2018-08-20 14:20:00,23.63,23.65,23.62,23.65,14932.0,23.3159,23.3356,23.306,23.3356,14932.0
2018-08-20 14:30:00,23.66,23.66,23.62,23.62,43556.0,23.3455,23.3455,23.306,23.306,43556.0
2018-08-20 14:40:00,23.62,23.62,23.59,23.6,41976.0,23.306,23.306,23.2764,23.2863,41976.0
2018-08-20 14:50:00,23.6,23.61,23.58,23.6,52644.0,23.2863,23.2961,23.2665,23.2863,52644.0
2018-08-20 15:00:00,23.61,23.61,23.56,23.58,23488.0,23.2961,23.2961,23.2468,23.2665,23488.0
2018-08-20 15:10:00,23.59,23.62,23.59,23.61,25760.0,23.2764,23.306,23.2764,23.2961,25760.0
2018-08-20 15:20:00,23.61,23.61,23.59,23.6,18600.0,23.2961,23.2961,23.2764,23.2863,18600.0
2018-08-20 15:30:00,23.6,23.62,23.59,23.62,32072.0,23.2863,23.306,23.2764,23.306,32072.0
2018-08-20 15:40:00,23.61,23.63,23.61,23.63,92428.0,23.2961,23.3159,23.2961,23.3159,92428.0
2018-08-20 15:50:00,23.62,23.62,23.56,23.57,234476.0,23.306,23.306,23.2468,23.2567,234476.0
2018-08-21 09:30:00,23.72,23.79,23.68,23.73,413892.0,23.4047,23.4737,23.3652,23.4145,413892.0
2018-08-21 09:40:00,23.73,23.81,23.7,23.78,150924.0,23.4145,23.4935,23.3849,23.4639,150924.0
2018-08-21 09:50:00,23.79,23.88,23.78,23.86,252724.0,23.4737,23.5625,23.4639,23.5428,252724.0
2018-08-21 10:00:00,23.86,23.87,23.81,23.82,249496.0,23.5428,23.5527,23.4935,23.5033,249496.0
2018-08-21 10:10:00,23.82,23.89,23.81,23.84,145324.0,23.5033,23.5724,23.4935,23.5231,145324.0
2018-08-21 10:20:00,23.85,23.89,23.82,23.85,158208.0,23.5329,23.5724,23.5033,23.5329,158208.0
2018-08-21 10:30:00,23.85,23.89,23.85,23.87,118360.0,23.5329,23.5724,23.5329,23.5527,118360.0
2018-08-21 10:40:00,23.86,23.88,23.82,23.83,136212.0,23.5428,23.5625,23.5033,23.5132,136212.0
2018-08-21 10:50:00,23.83,23.86,23.82,23.86,51744.0,23.5132,23.5428,23.5033,23.5428,51744.0
2018-08-21 11:00:00,23.85,23.86,23.83,23.84,36800.0,23.5329,23.5428,23.5132,23.5231,36800.0
2018-08-21 11:10:00,23.83,23.83,23.77,23.77,120856.0,23.5132,23.5132,23.454,23.454,120856.0
2018-08-21 11:20:00,23.78,23.83,23.75,23.82,110968.0,23.4639,23.5132,23.4343,23.5033,110968.0
2018-08-21 11:30:00,23.8,23.91,23.8,23.9,57460.0,23.4836,23.5921,23.4836,23.5823,57460.0
2018-08-21 11:40:00,23.9,23.91,23.89,23.9,45640.0,23.5823,23.5921,23.5724,23.5823,45640.0
2018-08-21 11:50:00,23.9,23.94,23.88,23.93,161972.0,23.5823,23.6217,23.5625,23.6119,161972.0
2018-08-21 12:00:00,23.93,23.98,23.93,23.96,116560.0,23.6119,23.6612,23.6119,23.6415,116560.0
2018-08-21 12:10:00,23.95,23.96,23.94,23.94,42124.0,23.6316,23.6415,23.6217,23.6217,42124.0
2018-08-21 12:20:00,23.94,23.97,23.93,23.97,103524.0,23.6217,23.6513,23.6119,23.6513,103524.0
2018-08-21 12:30:00,23.98,23.98,23.96,23.97,81224.0,23.6612,23.6612,23.6415,23.6513,81224.0
2018-08-21 12:40:00,23.97,24.0,23.96,23.99,103544.0,23.6513,23.681,23.6415,23.6711,103544.0
2018-08-21 12:50:00,24.0,24.03,23.99,24.0,72512.0,23.681,23.7106,23.6711,23.681,72512.0
2018-08-21 13:00:00,24.0,24.01,23.97,23.97,142188.0,23.681,23.6908,23.6513,23.6513,142188.0
2018-08-21 13:10:00,23.97,23.98,23.93,23.96,114452.0,23.6513,23.6612,23.6119,23.6415,114452.0
2018-08-21 13:20:00,23.96,23.98,23.96,23.97,39840.0,23.6415,23.6612,23.6415,23.6513,39840.0
2018-08-21 13:30:00,23.97,23.97,23.95,23.96,19980.0,23.6513,23.6513,23.6316,23.6415,19980.0
2018-08-21 13:40:00,23.97,23.97,23.94,23.94,23644.0,23.6513,23.6513,23.6217,23.6217,23644.0
2018-08-21 13:50:00,23.93,23.94,23.93,23.93,31800.0,23.6119,23.6217,23.6119,23.6119,31800.0
2018-08-21 14:00:00,23.93,23.93,23.9,23.92,47764.0,23.6119,23.6119,23.5823,23.602,47764.0
2018-08-21 14:10:00,23.92,23.92,23.89,23.91,42100.0,23.602,23.602,23.5724,23.5921,42100.0
2018-08-21 14:20:00,23.91,23.92,23.9,23.91,23732.0,23.5921,23.602,23.5823,23.5921,23732.0
2018-08-21 14:30:00,23.9,23.9,23.84,23.85,134944.0,23.5823,23.5823,23.5231,23.5329,134944.0
2018-08-21 14:40:00,23.85,23.88,23.8,23.8,125568.0,23.5329,23.5625,23.4836,23.4836,125568.0
2018-08-21 14:50:00,23.79,23.8,23.73,23.77,299212.0,23.4737,23.4836,23.4145,23.454,299212.0
2018-08-21 15:00:00,23.77,23.8,23.75,23.79,75880.0,23.454,23.4836,23.4343,23.4737,75880.0
2018-08-21 15:10:00,23.79,23.8,23.75,23.76,48128.0,23.4737,23.4836,23.4343,23.4441,48128.0
2018-08-21 15:20:00,23.75,23.8,23.74,23.78,47564.0,23.4343,23.4836,23.4244,23.4639,47564.0
2018-08-21 15:30:00,23.78,23.81,23.77,23.79,101088.0,23.4639,23.4935,23.454,23.4737,101088.0
2018-08-21 15:40:00,23.78,23.79,23.72,23.73,143352.0,23.4639,23.4737,23.4047,23.4145,143352.0
2018-08-21 15:50:00,23.73,23.78,23.69,23.75,370664.0,23.4145,23.4639,23.3751,23.4343,370664.0
2018-08-22 09:30:00,23.64,23.8,23.62,23.77,441420.0,23.3257,23.4836,23.306,23.454,441420.0
2018-08-22 09:40:00,23.76,23.79,23.69,23.71,114000.0,23.4441,23.4737,23.3751,23.3948,114000.0
2018-08-22 09:50:00,23.71,23.74,23.64,23.65,154892.0,23.3948,23.4244,23.3257,23.3356,154892.0
2018-08-22 10:00:00,23.67,23.69,23.58,23.67,154040.0,23.3553,23.3751,23.2665,23.3553,154040.0
2018-08-22 10:10:00,23.67,23.77,23.67,23.76,75900.0,23.3553,23.454,23.3553,23.4441,75900.0
2018-08-22 10:20:00,23.77,23.78,23.68,23.69,104648.0,23.454,23.4639,23.3652,23.3751,104648.0
2018-08-22 10:30:00,23.72,23.78,23.71,23.78,89040.0,23.4047,23.4639,23.3948,23.4639,89040.0
2018-08-22 10:40:00,23.78,23.87,23.76,23.87,95512.0,23.4639,23.5527,23.4441,23.5527,95512.0
2018-08-22 10:50:00,23.86,23.88,23.85,23.86,50184.0,23.5428,23.5625,23.5329,23.5428,50184.0
2018-08-22 11:00:00,23.88,23.92,23.86,23.89,56888.0,23.5625,23.602,23.5428,23.5724,56888.0
2018-08-22 11:10:00,23.88,23.93,23.88,23.91,61732.0,23.5625,23.6119,23.5625,23.5921,61732.0
2018-08-22 11:20:00,23.9,23.93,23.89,23.93,43636.0,23.5823,23.6119,23.5724,23.6119,43636.0
2018-08-22 11:30:00,23.93,23.93,23.89,23.93,52252.0,23.6119,23.6119,23.5724,23.6119,52252.0
2018-08-22 11:40:00,23.93,23.96,23.93,23.94,38464.0,23.6119,23.6415,23.6119,23.6217,38464.0
2018-08-22 11:50:00,23.93,23.95,23.93,23.95,15616.0,23.6119,23.6316,23.6119,23.6316,15616.0
2018-08-22 12:00:00,23.96,23.96,23.91,23.92,37896.0,23.6415,23.6415,23.5921,23.602,37896.0
2018-08-22 12:10:00,23.92,23.92,23.86,23.89,51408.0,23.602,23.602,23.5428,23.5724,51408.0
2018-08-22 12:20:00,23.9,23.92,23.9,23.9,20416.0,23.5823,23.602,23.5823,23.5823,20416.0
2018-08-22 12:30:00,23.88,23.88,23.84,23.86,38212.0,23.5625,23.5625,23.5231,23.5428,38212.0
2018-08-22 12:40:00,23.86,23.89,23.86,23.88,27136.0,23.5428,23.5724,23.5428,23.5625,27136.0
2018-08-22 12:50:00,23.89,23.89,23.84,23.86,19960.0,23.5724,23.5724,23.5231,23.5428,19960.0
2018-08-22 13:00:00,23.86,23.87,23.84,23.84,36560.0,23.5428,23.5527,23.5231,23.5231,36560.0
2018-08-22 13:10:00,23.84,23.86,23.84,23.86,31088.0,23.5231,23.5428,23.5231,23.5428,31088.0
2018-08-22 13:20:00,23.87,23.91,23.87,23.89,49124.0,23.5527,23.5921,23.5527,23.5724,49124.0
2018-08-22 13:30:00,23.9,23.92,23.89,23.89,27816.0,23.5823,23.602,23.5724,23.5724,27816.0
2018-08-22 13:40:00,23.9,23.91,23.88,23.89,14296.0,23.5823,23.5921,23.5625,23.5724,14296.0
2018-08-22 13:50:00,23.88,23.89,23.88,23.89,8000.0,23.5625,23.5724,23.5625,23.5724,8000.0
2018-08-22 14:00:00,23.9,23.95,23.9,23.91,81768.0,23.5823,23.6316,23.5823,23.5921,81768.0
2018-08-22 14:10:00,23.9,23.92,23.87,23.89,47048.0,23.5823,23.602,23.5527,23.5724,47048.0
2018-08-22 14:20:00,23.87,23.89,23.83,23.87,47612.0,23.5527,23.5724,23.5132,23.5527,47612.0
2018-08-22 14:30:00,23.87,23.89,23.86,23.86,33716.0,23.5527,23.5724,23.5428,23.5428,33716.0
2018-08-22 14:40:00,23.85,23.87,23.84,23.85,23464.0,23.5329,23.5527,23.5231,23.5329,23464.0
2018-08-22 14:50:00,23.85,23.9,23.85,23.9,21364.0,23.5329,23.5823,23.5329,23.5823,21364.0
2018-08-22 15:00:00,23.91,23.92,23.9,23.92,13000.0,23.5921,23.602,23.5823,23.602,13000.0
2018-08-22 15:10:00,23.92,23.93,23.91,23.93,26084.0,23.602,23.6119,23.5921,23.6119,26084.0
2018-08-22 15:20:00,23.93,23.94,23.93,23.93,34308.0,23.6119,23.6217,23.6119,23.6119,34308.0
2018-08-22 15:30:00,23.93,23.98,23.93,23.97,71444.0,23.6119,23.6612,23.6119,23.6513,71444.0
2018-08-22 15:40:00,23.97,23.97,23.94,23.95,54640.0,23.6513,23.6513,23.6217,23.6316,54640.0
2018-08-22 15:50:00,23.94,23.95,23.91,23.92,229556.0,23.6217,23.6316,23.5921,23.602,229556.0
2018-08-23 09:30:00,23.84,24.0,23.84,23.99,414648.0,23.5231,23.681,23.5231,23.6711,414648.0
2018-08-23 09:40:00,24.0,24.11,24.0,24.1,387676.0,23.681,23.7895,23.681,23.7796,387676.0
2018-08-23 09:50:00,24.1,24.14,24.07,24.11,190380.0,23.7796,23.8191,23.75,23.7895,190380.0
2018-08-23 10:00:00,24.11,24.12,24.07,24.09,118972.0,23.7895,23.7994,23.75,23.7698,118972.0
2018-08-23 10:10:00,24.1,24.14,24.09,24.11,157272.0,23.7796,23.8191,23.7698,23.7895,157272.0
2018-08-23 10:20:00,24.12,24.18,24.12,24.17,163680.0,23.7994,23.8586,23.7994,23.8487,163680.0
2018-08-23 10:30:00,24.18,24.18,24.14,24.16,66288.0,23.8586,23.8586,23.8191,23.8388,66288.0
2018-08-23 10:40:00,24.16,24.16,24.1,24.11,142312.0,23.8388,23.8388,23.7796,23.7895,142312.0
2018-08-23 10:50:00,24.11,24.11,24.05,24.06,83884.0,23.7895,23.7895,23.7303,23.7402,83884.0
2018-08-23 11:00:00,24.05,24.07,23.97,24.0,177260.0,23.7303,23.75,23.6513,23.681,177260.0
2018-08-23 11:10:00,23.99,24.01,23.83,23.83,182160.0,23.6711,23.6908,23.5132,23.5132,182160.0
2018-08-23 11:20:00,23.83,23.91,23.8,23.87,198328.0,23.5132,23.5921,23.4836,23.5527,198328.0
2018-08-23 11:30:00,23.87,23.89,23.8,23.81,116308.0,23.5527,23.5724,23.4836,23.4935,116308.0
2018-08-23 11:40:00,23.8,23.86,23.78,23.84,107060.0,23.4836,23.5428,23.4639,23.5231,107060.0
2018-08-23 11:50:00,23.84,23.89,23.84,23.85,172404.0,23.5231,23.5724,23.5231,23.5329,172404.0
2018-08-23 12:00:00,23.85,23.92,23.85,23.89,70904.0,23.5329,23.602,23.5329,23.5724,70904.0
2018-08-23 12:10:00,23.9,23.93,23.86,23.93,84716.0,23.5823,23.6119,23.5428,23.6119,84716.0
2018-08-23 12:20:00,23.93,23.98,23.93,23.98,102692.0,23.6119,23.6612,23.6119,23.6612,102692.0
2018-08-23 12:30:00,23.99,23.99,23.95,23.95,59768.0,23.6711,23.6711,23.6316,23.6316,59768.0
2018-08-23 12:40:00,23.96,23.98,23.95,23.96,15240.0,23.6415,23.6612,23.6316,23.6415,15240.0
2018-08-23 12:50:00,23.96,23.96,23.93,23.93,148652.0,23.6415,23.6415,23.6119,23.6119,148652.0
2018-08-23 13:00:00,23.94,23.94,23.91,23.93,37812.0,23.6217,23.6217,23.5921,23.6119,37812.0
2018-08-23 13:10:00,23.93,23.95,23.9,23.95,214380.0,23.6119,23.6316,23.5823,23.6316,214380.0
2018-08-23 13:20:00,23.96,23.97,23.94,23.97,20200.0,23.6415,23.6513,23.6217,23.6513,20200.0
2018-08-23 13:30:00,23.97,23.97,23.93,23.93,33052.0,23.6513,23.6513,23.6119,23.6119,33052.0
2018-08-23 13:40:00,23.95,23.97,23.94,23.95,38000.0,23.6316,23.6513,23.6217,23.6316,38000.0
2018-08-23 13:50:00,23.96,23.96,23.93,23.94,35252.0,23.6415,23.6415,23.6119,23.6217,35252.0
2018-08-23 14:00:00,23.96,24.01,23.96,24.0,68304.0,23.6415,23.6908,23.6415,23.681,68304.0
2018-08-23 14:10:00,24.0,24.01,23.98,23.98,49408.0,23.681,23.6908,23.6612,23.6612,49408.0
2018-08-23 14:20:00,23.98,24.0,23.98,23.99,83120.0,23.6612,23.681,23.6612,23.6711,83120.0
2018-08-23 14:30:00,23.99,23.99,23.96,23.98,120028.0,23.6711,23.6711,23.6415,23.6612,120028.0
2018-08-23 14:40:00,23.97,24.01,23.97,23.98,50072.0,23.6513,23.6908,23.6513,23.6612,50072.0
2018-08-23 14:50:00,23.96,23.98,23.95,23.98,65236.0,23.6415,23.6612,23.6316,23.6612,65236.0
2018-08-23 15:00:00,23.99,23.99,23.97,23.97,41912.0,23.6711,23.6711,23.6513,23.6513,41912.0
2018-08-23 15:10:00,23.97,23.99,23.95,23.95,54444.0,23.6513,23.6711,23.6316,23.6316,54444.0
2018-08-23 15:20:00,23.95,23.96,23.92,23.94,33940.0,23.6316,23.6415,23.602,23.6217,33940.0
2018-08-23 15:30:00,23.94,23.96,23.89,23.89,18616.0,23.6217,23.6415,23.5724,23.5724,18616.0
2018-08-23 15:40:00,23.89,23.9,23.82,23.86,149164.0,23.5724,23.5823,23.5033,23.5428,149164.0
2018-08-23 15:50:00,23.85,23.86,23.81,23.84,180404.0,23.5329,23.5428,23.4935,23.5231,180404.0
2018-08-24 09:30:00,24.0,24.09,24.0,24.08,390820.0,23.681,23.7698,23.681,23.7599,390820.0
2018-08-24 09:40:00,24.08,24.1,24.03,24.05,117388.0,23.7599,23.7796,23.7106,23.7303,117388.0
2018-08-24 09:50:00,24.05,24.09,24.04,24.05,121128.0,23.7303,23.7698,23.7204,23.7303,121128.0
2018-08-24 10:00:00,24.06,24.17,24.06,24.12,240128.0,23.7402,23.8487,23.7402,23.7994,240128.0
2018-08-24 10:10:00,24.12,24.12,24.06,24.11,119564.0,23.7994,23.7994,23.7402,23.7895,119564.0
2018-08-24 10:20:00,24.1,24.16,24.1,24.15,63100.0,23.7796,23.8388,23.7796,23.829,63100.0
2018-08-24 10:30:00,24.16,24.24,24.14,24.23,126864.0,23.8388,23.9178,23.8191,23.9079,126864.0
2018-08-24 10:40:00,24.23,24.3,24.21,24.29,232876.0,23.9079,23.977,23.8882,23.9671,232876.0
2018-08-24 10:50:00,24.28,24.29,24.24,24.26,91860.0,23.9572,23.9671,23.9178,23.9375,91860.0
2018-08-24 11:00:00,24.26,24.27,24.21,24.23,67192.0,23.9375,23.9474,23.8882,23.9079,67192.0
2018-08-24 11:10:00,24.23,24.29,24.23,24.29,94076.0,23.9079,23.9671,23.9079,23.9671,94076.0
2018-08-24 11:20:00,24.29,24.29,24.23,24.25,32456.0,23.9671,23.9671,23.9079,23.9276,32456.0
2018-08-24 11:30:00,24.26,24.33,24.25,24.28,194776.0,23.9375,24.0066,23.9276,23.9572,194776.0
2018-08-24 11:40:00,24.29,24.3,24.27,24.3,31284.0,23.9671,23.977,23.9474,23.977,31284.0
2018-08-24 11:50:00,24.29,24.3,24.27,24.3,25728.0,23.9671,23.977,23.9474,23.977,25728.0
2018-08-24 12:00:00,24.31,24.31,24.29,24.31,44772.0,23.9868,23.9868,23.9671,23.9868,44772.0
2018-08-24 12:10:00,24.31,24.31,24.27,24.3,36904.0,23.9868,23.9868,23.9474,23.977,36904.0
2018-08-24 12:20:00,24.3,24.3,24.27,24.29,39728.0,23.977,23.977,23.9474,23.9671,39728.0
2018-08-24 12:30:00,24.28,24.29,24.26,24.27,15804.0,23.9572,23.9671,23.9375,23.9474,15804.0
2018-08-24 12:40:00,24.28,24.3,24.26,24.29,39692.0,23.9572,23.977,23.9375,23.9671,39692.0
2018-08-24 12:50:00,24.29,24.29,24.27,24.28,25476.0,23.9671,23.9671,23.9474,23.9572,25476.0
2018-08-24 13:00:00,24.28,24.3,24.25,24.25,22820.0,23.9572,23.977,23.9276,23.9276,22820.0
2018-08-24 13:10:00,24.26,24.26,24.23,24.26,37304.0,23.9375,23.9375,23.9079,23.9375,37304.0
2018-08-24 13:20:00,24.27,24.27,24.25,24.25,19792.0,23.9474,23.9474,23.9276,23.9276,19792.0
2018-08-24 13:30:00,24.25,24.25,24.21,24.23,28028.0,23.9276,23.9276,23.8882,23.9079,28028.0
2018-08-24 13:40:00,24.22,24.24,24.19,24.24,111936.0,23.898,23.9178,23.8684,23.9178,111936.0
2018-08-24 13:50:00,24.24,24.25,24.22,24.24,22200.0,23.9178,23.9276,23.898,23.9178,22200.0
2018-08-24 14:00:00,24.25,24.26,24.24,24.26,21460.0,23.9276,23.9375,23.9178,23.9375,21460.0
2018-08-24 14:10:00,24.28,24.29,24.27,24.29,26668.0,23.9572,23.9671,23.9474,23.9671,26668.0
2018-08-24 14:20:00,24.28,24.3,24.26,24.29,39828.0,23.9572,23.977,23.9375,23.9671,39828.0
2018-08-24 14:30:00,24.3,24.3,24.28,24.29,16068.0,23.977,23.977,23.9572,23.9671,16068.0
2018-08-24 14:40:00,24.28,24.31,24.28,24.29,28244.0,23.9572,23.9868,23.9572,23.9671,28244.0
2018-08-24 14:50:00,24.29,24.31,24.27,24.27,35652.0,23.9671,23.9868,23.9474,23.9474,35652.0
2018-08-24 15:00:00,24.27,24.29,24.25,24.25,10652.0,23.9474,23.9671,23.9276,23.9276,10652.0
2018-08-24 15:10:00,24.26,24.3,24.26,24.29,29908.0,23.9375,23.977,23.9375,23.9671,29908.0
2018-08-24 15:20:00,24.29,24.3,24.26,24.27,66708.0,23.9671,23.977,23.9375,23.9474,66708.0
2018-08-24 15:30:00,24.27,24.28,24.25,24.28,46224.0,23.9474,23.9572,23.9276,23.9572,46224.0
2018-08-24 15:40:00,24.3,24.32,24.29,24.3,71624.0,23.977,23.9967,23.9671,23.977,71624.0
2018-08-24 15:50:00,24.3,24.32,24.28,24.29,214184.0,23.977,23.9967,23.9572,23.9671,214184.0
2018-08-27 09:30:00,24.55,24.6,24.46,24.5,618356.0,24.2236,24.273,24.1348,24.1743,618356.0
2018-08-27 09:40:00,24.5,24.57,24.48,24.55,253820.0,24.1743,24.2434,24.1546,24.2236,253820.0
2018-08-27 09:50:00,24.55,24.62,24.5,24.59,199520.0,24.2236,24.2927,24.1743,24.2631,199520.0
2018-08-27 10:00:00,24.61,24.66,24.59,24.65,234104.0,24.2828,24.3322,24.2631,24.3223,234104.0
2018-08-27 10:10:00,24.66,24.71,24.65,24.71,107624.0,24.3322,24.3815,24.3223,24.3815,107624.0
2018-08-27 10:20:00,24.71,24.75,24.7,24.73,138476.0,24.3815,24.421,24.3716,24.4012,138476.0
2018-08-27 10:30:00,24.73,24.75,24.67,24.68,279652.0,24.4012,24.421,24.342,24.3519,279652.0
2018-08-27 10:40:00,24.69,24.73,24.68,24.7,70076.0,24.3618,24.4012,24.3519,24.3716,70076.0
2018-08-27 10:50:00,24.71,24.76,24.69,24.75,128228.0,24.3815,24.4308,24.3618,24.421,128228.0
2018-08-27 11:00:00,24.76,24.77,24.7,24.72,99048.0,24.4308,24.4407,24.3716,24.3914,99048.0
2018-08-27 11:10:00,24.72,24.77,24.72,24.75,77508.0,24.3914,24.4407,24.3914,24.421,77508.0
2018-08-27 11:20:00,24.75,24.75,24.7,24.72,109364.0,24.421,24.421,24.3716,24.3914,109364.0
2018-08-27 11:30:00,24.73,24.75,24.67,24.68,88092.0,24.4012,24.421,24.342,24.3519,88092.0
2018-08-27 11:40:00,24.67,24.72,24.66,24.72,106168.0,24.342,24.3914,24.3322,24.3914,106168.0
2018-08-27 11:50:00,24.73,24.77,24.72,24.76,77524.0,24.4012,24.4407,24.3914,24.4308,77524.0
2018-08-27 12:00:00,24.76,24.76,24.73,24.75,50140.0,24.4308,24.4308,24.4012,24.421,50140.0
2018-08-27 12:10:00,24.76,24.76,24.73,24.74,25012.0,24.4308,24.4308,24.4012,24.4111,25012.0
2018-08-27 12:20:00,24.75,24.76,24.75,24.75,34260.0,24.421,24.4308,24.421,24.421,34260.0
2018-08-27 12:30:00,24.76,24.77,24.75,24.76,27748.0,24.4308,24.4407,24.421,24.4308,27748.0
2018-08-27 12:40:00,24.74,24.76,24.74,24.74,15508.0,24.4111,24.4308,24.4111,24.4111,15508.0
2018-08-27 12:50:00,24.74,24.75,24.73,24.75,37596.0,24.4111,24.421,24.4012,24.421,37596.0
2018-08-27 13:00:00,24.75,24.75,24.71,24.71,52340.0,24.421,24.421,24.3815,24.3815,52340.0
2018-08-27 13:10:00,24.71,24.75,24.71,24.75,37724.0,24.3815,24.421,24.3815,24.421,37724.0
2018-08-27 13:20:00,24.74,24.75,24.72,24.72,28364.0,24.4111,24.421,24.3914,24.3914,28364.0
2018-08-27 13:30:00,24.73,24.74,24.72,24.73,51128.0,24.4012,24.4111,24.3914,24.4012,51128.0
2018-08-27 13:40:00,24.74,24.75,24.73,24.74,28060.0,24.4111,24.421,24.4012,24.4111,28060.0
2018-08-27 13:50:00,24.75,24.75,24.73,24.74,29208.0,24.421,24.421,24.4012,24.4111,29208.0
2018-08-27 14:00:00,24.74,24.75,24.74,24.74,31748.0,24.4111,24.421,24.4111,24.4111,31748.0
2018-08-27 14:10:00,24.74,24.74,24.7,24.7,56448.0,24.4111,24.4111,24.3716,24.3716,56448.0
2018-08-27 14:20:00,24.7,24.73,24.69,24.73,42372.0,24.3716,24.4012,24.3618,24.4012,42372.0
2018-08-27 14:30:00,24.73,24.74,24.72,24.73,66704.0,24.4012,24.4111,24.3914,24.4012,66704.0
2018-08-27 14:40:00,24.73,24.74,24.71,24.74,29724.0,24.4012,24.4111,24.3815,24.4111,29724.0
2018-08-27 14:50:00,24.74,24.75,24.74,24.75,45740.0,24.4111,24.421,24.4111,24.421,45740.0
2018-08-27 15:00:00,24.75,24.76,24.75,24.75,85772.0,24.421,24.4308,24.421,24.421,85772.0
2018-08-27 15:10:00,24.75,24.75,24.71,24.71,67864.0,24.421,24.421,24.3815,24.3815,67864.0
2018-08-27 15:20:00,24.7,24.75,24.7,24.75,44928.0,24.3716,24.421,24.3716,24.421,44928.0
2018-08-27 15:30:00,24.74,24.75,24.73,24.74,110764.0,24.4111,24.421,24.4012,24.4111,110764.0
2018-08-27 15:40:00,24.73,24.75,24.72,24.75,182528.0,24.4012,24.421,24.3914,24.421,182528.0
2018-08-27 15:50:00,24.75,24.78,24.72,24.77,268888.0,24.421,24.4506,24.3914,24.4407,268888.0
2018-08-28 09:30:00,24.92,24.96,24.87,24.93,374712.0,24.5887,24.6282,24.5394,24.5986,374712.0
2018-08-28 09:40:00,24.94,24.94,24.83,24.86,298728.0,24.6085,24.6085,24.4999,24.5295,298728.0
2018-08-28 09:50:00,24.86,24.91,24.83,24.9,186632.0,24.5295,24.5789,24.4999,24.569,186632.0
2018-08-28 10:00:00,24.9,24.93,24.88,24.89,124552.0,24.569,24.5986,24.5493,24.5591,124552.0
2018-08-28 10:10:00,24.9,24.92,24.86,24.86,167536.0,24.569,24.5887,24.5295,24.5295,167536.0
2018-08-28 10:20:00,24.86,24.88,24.83,24.85,56604.0,24.5295,24.5493,24.4999,24.5197,56604.0
2018-08-28 10:30:00,24.83,24.87,24.81,24.86,64468.0,24.4999,24.5394,24.4802,24.5295,64468.0
2018-08-28 10:40:00,24.87,24.88,24.79,24.8,89504.0,24.5394,24.5493,24.4604,24.4703,89504.0
2018-08-28 10:50:00,24.8,24.85,24.8,24.84,19948.0,24.4703,24.5197,24.4703,24.5098,19948.0
2018-08-28 11:00:00,24.84,24.86,24.82,24.84,41876.0,24.5098,24.5295,24.49,24.5098,41876.0
2018-08-28 11:10:00,24.83,24.88,24.83,24.84,57928.0,24.4999,24.5493,24.4999,24.5098,57928.0
2018-08-28 11:20:00,24.87,24.88,24.86,24.87,34948.0,24.5394,24.5493,24.5295,24.5394,34948.0
2018-08-28 11:30:00,24.85,24.85,24.78,24.79,89252.0,24.5197,24.5197,24.4506,24.4604,89252.0
2018-08-28 11:40:00,24.79,24.82,24.76,24.8,73192.0,24.4604,24.49,24.4308,24.4703,73192.0
2018-08-28 11:50:00,24.8,24.81,24.75,24.78,80172.0,24.4703,24.4802,24.421,24.4506,80172.0
2018-08-28 12:00:00,24.77,24.81,24.75,24.81,70932.0,24.4407,24.4802,24.421,24.4802,70932.0
2018-08-28 12:10:00,24.82,24.85,24.81,24.84,48300.0,24.49,24.5197,24.4802,24.5098,48300.0
2018-08-28 12:20:00,24.85,24.85,24.83,24.83,22768.0,24.5197,24.5197,24.4999,24.4999,22768.0
2018-08-28 12:30:00,24.84,24.87,24.84,24.85,40420.0,24.5098,24.5394,24.5098,24.5197,40420.0
2018-08-28 12:40:00,24.85,24.88,24.85,24.87,43764.0,24.5197,24.5493,24.5197,24.5394,43764.0
2018-08-28 12:50:00,24.88,24.88,24.85,24.86,14508.0,24.5493,24.5493,24.5197,24.5295,14508.0
2018-08-28 13:00:00,24.86,24.86,24.83,24.85,10536.0,24.5295,24.5295,24.4999,24.5197,10536.0
2018-08-28 13:10:00,24.85,24.89,24.85,24.88,32952.0,24.5197,24.5591,24.5197,24.5493,32952.0
2018-08-28 13:20:00,24.89,24.89,24.82,24.83,28584.0,24.5591,24.5591,24.49,24.4999,28584.0
2018-08-28 13:30:00,24.82,24.89,24.82,24.89,21744.0,24.49,24.5591,24.49,24.5591,21744.0
2018-08-28 13:40:00,24.89,24.89,24.87,24.89,32160.0,24.5591,24.5591,24.5394,24.5591,32160.0
2018-08-28 13:50:00,24.88,24.9,24.88,24.88,45144.0,24.5493,24.569,24.5493,24.5493,45144.0
2018-08-28 14:00:00,24.89,24.9,24.88,24.9,34068.0,24.5591,24.569,24.5493,24.569,34068.0
2018-08-28 14:10:00,24.89,24.91,24.89,24.9,38376.0,24.5591,24.5789,24.5591,24.569,38376.0
2018-08-28 14:20:00,24.88,24.9,24.88,24.88,20600.0,24.5493,24.569,24.5493,24.5493,20600.0
2018-08-28 14:30:00,24.88,24.9,24.86,24.86,65928.0,24.5493,24.569,24.5295,24.5295,65928.0
2018-08-28 14:40:00,24.86,24.89,24.86,24.89,29368.0,24.5295,24.5591,24.5295,24.5591,29368.0
2018-08-28 14:50:00,24.89,24.89,24.87,24.87,13864.0,24.5591,24.5591,24.5394,24.5394,13864.0
2018-08-28 15:00:00,24.87,24.88,24.86,24.87,70500.0,24.5394,24.5493,24.5295,24.5394,70500.0
2018-08-28 15:10:00,24.88,24.89,24.87,24.89,22608.0,24.5493,24.5591,24.5394,24.5591,22608.0
2018-08-28 15:20:00,24.86,24.86,24.84,24.86,30492.0,24.5295,24.5295,24.5098,24.5295,30492.0
2018-08-28 15:30:00,24.85,24.87,24.84,24.85,30428.0,24.5197,24.5394,24.5098,24.5197,30428.0
2018-08-28 15:40:00,24.85,24.85,24.8,24.81,45996.0,24.5197,24.5197,24.4703,24.4802,45996.0
2018-08-28 15:50:00,24.8,24.85,24.78,24.85,212472.0,24.4703,24.5197,24.4506,24.5197,212472.0
2018-08-29 09:30:00,24.93,25.0,24.92,25.0,279332.0,24.5986,24.6677,24.5887,24.6677,279332.0
2018-08-29 09:40:00,24.99,25.08,24.99,25.01,311780.0,24.6578,24.7466,24.6578,24.6775,311780.0
2018-08-29 09:50:00,25.01,25.07,25.01,25.04,81728.0,24.6775,24.7367,24.6775,24.7071,81728.0
2018-08-29 10:00:00,25.05,25.08,25.0,25.08,59876.0,24.717,24.7466,24.6677,24.7466,59876.0
2018-08-29 10:10:00,25.07,25.09,25.05,25.06,118176.0,24.7367,24.7565,24.717,24.7269,118176.0
2018-08-29 10:20:00,25.07,25.14,25.07,25.14,137248.0,24.7367,24.8058,24.7367,24.8058,137248.0
2018-08-29 10:30:00,25.13,25.17,25.13,25.17,75540.0,24.7959,24.8354,24.7959,24.8354,75540.0
2018-08-29 10:40:00,25.18,25.25,25.16,25.25,191280.0,24.8453,24.9143,24.8255,24.9143,191280.0
2018-08-29 10:50:00,25.26,25.26,25.22,25.24,111724.0,24.9242,24.9242,24.8847,24.9045,111724.0
2018-08-29 11:00:00,25.24,25.24,25.22,25.23,33820.0,24.9045,24.9045,24.8847,24.8946,33820.0
2018-08-29 11:10:00,25.24,25.28,25.23,25.25,125464.0,24.9045,24.9439,24.8946,24.9143,125464.0
2018-08-29 11:20:00,25.26,25.35,25.26,25.35,91960.0,24.9242,25.013,24.9242,25.013,91960.0
2018-08-29 11:30:00,25.33,25.37,25.33,25.33,118128.0,24.9933,25.0327,24.9933,24.9933,118128.0
2018-08-29 11:40:00,25.32,25.34,25.29,25.31,42180.0,24.9834,25.0031,24.9538,24.9735,42180.0
2018-08-29 11:50:00,25.31,25.33,25.31,25.32,44980.0,24.9735,24.9933,24.9735,24.9834,44980.0
2018-08-29 12:00:00,25.33,25.33,25.29,25.32,66460.0,24.9933,24.9933,24.9538,24.9834,66460.0
2018-08-29 12:10:00,25.32,25.35,25.32,25.35,71732.0,24.9834,25.013,24.9834,25.013,71732.0
2018-08-29 12:20:00,25.35,25.35,25.32,25.33,41600.0,25.013,25.013,24.9834,24.9933,41600.0
2018-08-29 12:30:00,25.33,25.34,25.31,25.31,49872.0,24.9933,25.0031,24.9735,24.9735,49872.0
2018-08-29 12:40:00,25.3,25.35,25.3,25.35,80280.0,24.9637,25.013,24.9637,25.013,80280.0
2018-08-29 12:50:00,25.35,25.36,25.34,25.35,43000.0,25.013,25.0229,25.0031,25.013,43000.0
2018-08-29 13:00:00,25.35,25.36,25.34,25.34,24804.0,25.013,25.0229,25.0031,25.0031,24804.0
2018-08-29 13:10:00,25.34,25.36,25.34,25.34,13700.0,25.0031,25.0229,25.0031,25.0031,13700.0
2018-08-29 13:20:00,25.33,25.34,25.31,25.34,28752.0,24.9933,25.0031,24.9735,25.0031,28752.0
2018-08-29 13:30:00,25.33,25.34,25.32,25.33,25048.0,24.9933,25.0031,24.9834,24.9933,25048.0
2018-08-29 13:40:00,25.33,25.33,25.31,25.32,12484.0,24.9933,24.9933,24.9735,24.9834,12484.0
2018-08-29 13:50:00,25.32,25.33,25.31,25.32,29624.0,24.9834,24.9933,24.9735,24.9834,29624.0
2018-08-29 14:00:00,25.33,25.35,25.32,25.35,38828.0,24.9933,25.013,24.9834,25.013,38828.0
2018-08-29 14:10:00,25.36,25.36,25.34,25.35,19860.0,25.0229,25.0229,25.0031,25.013,19860.0
2018-08-29 14:20:00,25.35,25.36,25.34,25.35,33528.0,25.013,25.0229,25.0031,25.013,33528.0
2018-08-29 14:30:00,25.33,25.36,25.33,25.36,21940.0,24.9933,25.0229,24.9933,25.0229,21940.0
2018-08-29 14:40:00,25.36,25.36,25.34,25.35,20288.0,25.0229,25.0229,25.0031,25.013,20288.0
2018-08-29 14:50:00,25.35,25.37,25.35,25.37,23912.0,25.013,25.0327,25.013,25.0327,23912.0
2018-08-29 15:00:00,25.37,25.4,25.37,25.4,206072.0,25.0327,25.0623,25.0327,25.0623,206072.0
2018-08-29 15:10:00,25.4,25.43,25.4,25.43,34940.0,25.0623,25.0919,25.0623,25.0919,34940.0
2018-08-29 15:20:00,25.43,25.44,25.41,25.43,74708.0,25.0919,25.1018,25.0722,25.0919,74708.0
2018-08-29 15:30:00,25.43,25.44,25.42,25.43,76908.0,25.0919,25.1018,25.0821,25.0919,76908.0
2018-08-29 15:40:00,25.43,25.43,25.42,25.43,60384.0,25.0919,25.0919,25.0821,25.0919,60384.0
2018-08-29 15:50:00,25.43,25.45,25.4,25.43,156616.0,25.0919,25.1117,25.0623,25.0919,156616.0
2018-08-30 09:30:00,25.32,25.4,25.27,25.28,283684.0,24.9834,25.0623,24.9341,24.9439,283684.0
2018-08-30 09:40:00,25.29,25.38,25.28,25.32,242320.0,24.9538,25.0426,24.9439,24.9834,242320.0
2018-08-30 09:50:00,25.31,25.35,25.29,25.32,126060.0,24.9735,25.013,24.9538,24.9834,126060.0
2018-08-30 10:00:00,25.31,25.39,25.31,25.36,78912.0,24.9735,25.0525,24.9735,25.0229,78912.0
2018-08-30 10:10:00,25.35,25.43,25.34,25.42,47280.0,25.013,25.0919,25.0031,25.0821,47280.0
2018-08-30 10:20:00,25.42,25.43,25.4,25.41,42444.0,25.0821,25.0919,25.0623,25.0722,42444.0
2018-08-30 10:30:00,25.4,25.5,25.38,25.47,194168.0,25.0623,25.161,25.0426,25.1314,194168.0
2018-08-30 10:40:00,25.47,25.5,25.45,25.5,126336.0,25.1314,25.161,25.1117,25.161,126336.0
2018-08-30 10:50:00,25.5,25.52,25.46,25.46,69904.0,25.161,25.1807,25.1215,25.1215,69904.0
2018-08-30 11:00:00,25.49,25.52,25.43,25.43,96216.0,25.1511,25.1807,25.0919,25.0919,96216.0
2018-08-30 11:10:00,25.43,25.47,25.41,25.43,81572.0,25.0919,25.1314,25.0722,25.0919,81572.0
2018-08-30 11:20:00,25.43,25.43,25.37,25.39,179180.0,25.0919,25.0919,25.0327,25.0525,179180.0
2018-08-30 11:30:00,25.4,25.42,25.37,25.38,88440.0,25.0623,25.0821,25.0327,25.0426,88440.0
2018-08-30 11:40:00,25.39,25.44,25.36,25.44,54152.0,25.0525,25.1018,25.0229,25.1018,54152.0
2018-08-30 11:50:00,25.45,25.46,25.45,25.45,50340.0,25.1117,25.1215,25.1117,25.1117,50340.0
2018-08-30 12:00:00,25.45,25.48,25.45,25.46,61400.0,25.1117,25.1413,25.1117,25.1215,61400.0
2018-08-30 12:10:00,25.45,25.51,25.45,25.49,111360.0,25.1117,25.1709,25.1117,25.1511,111360.0
2018-08-30 12:20:00,25.5,25.52,25.5,25.5,31640.0,25.161,25.1807,25.161,25.161,31640.0
2018-08-30 12:30:00,25.51,25.57,25.51,25.55,66036.0,25.1709,25.2301,25.1709,25.2103,66036.0
2018-08-30 12:40:00,25.56,25.56,25.54,25.54,60012.0,25.2202,25.2202,25.2005,25.2005,60012.0
2018-08-30 12:50:00,25.57,25.6,25.57,25.59,100468.0,25.2301,25.2597,25.2301,25.2498,100468.0
2018-08-30 13:00:00,25.6,25.61,25.57,25.58,61028.0,25.2597,25.2695,25.2301,25.2399,61028.0
2018-08-30 13:10:00,25.59,25.61,25.57,25.61,13600.0,25.2498,25.2695,25.2301,25.2695,13600.0
2018-08-30 13:20:00,25.62,25.63,25.6,25.62,41992.0,25.2794,25.2893,25.2597,25.2794,41992.0
2018-08-30 13:30:00,25.61,25.61,25.59,25.61,22524.0,25.2695,25.2695,25.2498,25.2695,22524.0
2018-08-30 13:40:00,25.61,25.61,25.58,25.6,28048.0,25.2695,25.2695,25.2399,25.2597,28048.0
2018-08-30 13:50:00,25.58,25.58,25.55,25.57,66324.0,25.2399,25.2399,25.2103,25.2301,66324.0
2018-08-30 14:00:00,25.57,25.61,25.54,25.54,83536.0,25.2301,25.2695,25.2005,25.2005,83536.0
2018-08-30 14:10:00,25.54,25.56,25.39,25.39,161364.0,25.2005,25.2202,25.0525,25.0525,161364.0
2018-08-30 14:20:00,25.38,25.42,25.3,25.33,242156.0,25.0426,25.0821,24.9637,24.9933,242156.0
2018-08-30 14:30:00,25.33,25.44,25.33,25.42,88176.0,24.9933,25.1018,24.9933,25.0821,88176.0
2018-08-30 14:40:00,25.42,25.42,25.34,25.36,117424.0,25.0821,25.0821,25.0031,25.0229,117424.0
2018-08-30 14:50:00,25.37,25.37,25.27,25.27,95892.0,25.0327,25.0327,24.9341,24.9341,95892.0
2018-08-30 15:00:00,25.27,25.27,25.16,25.22,184284.0,24.9341,24.9341,24.8255,24.8847,184284.0
2018-08-30 15:10:00,25.21,25.25,25.17,25.24,92872.0,24.8749,24.9143,24.8354,24.9045,92872.0
2018-08-30 15:20:00,25.23,25.3,25.22,25.29,68576.0,24.8946,24.9637,24.8847,24.9538,68576.0
2018-08-30 15:30:00,25.3,25.32,25.25,25.26,106652.0,24.9637,24.9834,24.9143,24.9242,106652.0
2018-08-30 15:40:00,25.29,25.31,25.25,25.28,52864.0,24.9538,24.9735,24.9143,24.9439,52864.0
2018-08-30 15:50:00,25.27,25.32,25.25,25.31,336268.0,24.9341,24.9834,24.9143,24.9735,336268.0
2018-08-31 09:30:00,25.25,25.43,25.25,25.41,172464.0,24.9143,25.0919,24.9143,25.0722,172464.0
2018-08-31 09:40:00,25.4,25.45,25.38,25.43,180652.0,25.0623,25.1117,25.0426,25.0919,180652.0
2018-08-31 09:50:00,25.45,25.46,25.4,25.41,72772.0,25.1117,25.1215,25.0623,25.0722,72772.0
2018-08-31 10:00:00,25.41,25.5,25.4,25.46,153288.0,25.0722,25.161,25.0623,25.1215,153288.0
2018-08-31 10:10:00,25.48,25.53,25.48,25.49,166288.0,25.1413,25.1906,25.1413,25.1511,166288.0
2018-08-31 10:20:00,25.5,25.51,25.45,25.47,81184.0,25.161,25.1709,25.1117,25.1314,81184.0
2018-08-31 10:30:00,25.48,25.49,25.45,25.46,41448.0,25.1413,25.1511,25.1117,25.1215,41448.0
2018-08-31 10:40:00,25.49,25.5,25.44,25.46,35364.0,25.1511,25.161,25.1018,25.1215,35364.0
2018-08-31 10:50:00,25.46,25.5,25.45,25.47,57788.0,25.1215,25.161,25.1117,25.1314,57788.0
2018-08-31 11:00:00,25.48,25.52,25.42,25.42,81496.0,25.1413,25.1807,25.0821,25.0821,81496.0
2018-08-31 11:10:00,25.42,25.45,25.42,25.44,67968.0,25.0821,25.1117,25.0821,25.1018,67968.0
2018-08-31 11:20:00,25.43,25.45,25.38,25.38,108600.0,25.0919,25.1117,25.0426,25.0426,108600.0
2018-08-31 11:30:00,25.39,25.41,25.36,25.41,53980.0,25.0525,25.0722,25.0229,25.0722,53980.0
2018-08-31 11:40:00,25.39,25.4,25.29,25.3,108600.0,25.0525,25.0623,24.9538,24.9637,108600.0
2018-08-31 11:50:00,25.32,25.34,25.31,25.31,41304.0,24.9834,25.0031,24.9735,24.9735,41304.0
2018-08-31 12:00:00,25.3,25.31,25.27,25.31,86420.0,24.9637,24.9735,24.9341,24.9735,86420.0
2018-08-31 12:10:00,25.3,25.35,25.3,25.35,19236.0,24.9637,25.013,24.9637,25.013,19236.0
2018-08-31 12:20:00,25.36,25.36,25.3,25.34,17304.0,25.0229,25.0229,24.9637,25.0031,17304.0
2018-08-31 12:30:00,25.34,25.35,25.28,25.32,58516.0,25.0031,25.013,24.9439,24.9834,58516.0
2018-08-31 12:40:00,25.33,25.37,25.33,25.35,36800.0,24.9933,25.0327,24.9933,25.013,36800.0
2018-08-31 12:50:00,25.35,25.35,25.34,25.35,26800.0,25.013,25.013,25.0031,25.013,26800.0
2018-08-31 13:00:00,25.36,25.36,25.33,25.36,33672.0,25.0229,25.0229,24.9933,25.0229,33672.0
2018-08-31 13:10:00,25.36,25.37,25.34,25.34,25344.0,25.0229,25.0327,25.0031,25.0031,25344.0
2018-08-31 13:20:00,25.35,25.35,25.34,25.34,6000.0,25.013,25.013,25.0031,25.0031,6000.0
2018-08-31 13:30:00,25.33,25.34,25.3,25.31,12000.0,24.9933,25.0031,24.9637,24.9735,12000.0
2018-08-31 13:40:00,25.3,25.33,25.29,25.33,19212.0,24.9637,24.9933,24.9538,24.9933,19212.0
2018-08-31 13:50:00,25.33,25.33,25.31,25.33,16648.0,24.9933,24.9933,24.9735,24.9933,16648.0
2018-08-31 14:00:00,25.33,25.33,25.27,25.28,26464.0,24.9933,24.9933,24.9341,24.9439,26464.0
2018-08-31 14:10:00,25.27,25.27,25.24,25.25,27136.0,24.9341,24.9341,24.9045,24.9143,27136.0
2018-08-31 14:20:00,25.25,25.26,25.21,25.25,45248.0,24.9143,24.9242,24.8749,24.9143,45248.0
2018-08-31 14:30:00,25.26,25.29,25.25,25.28,86996.0,24.9242,24.9538,24.9143,24.9439,86996.0
2018-08-31 14:40:00,25.29,25.3,25.27,25.29,32400.0,24.9538,24.9637,24.9341,24.9538,32400.0
2018-08-31 14:50:00,25.29,25.31,25.28,25.28,32772.0,24.9538,24.9735,24.9439,24.9439,32772.0
2018-08-31 15:00:00,25.29,25.35,25.29,25.33,72272.0,24.9538,25.013,24.9538,24.9933,72272.0
2018-08-31 15:10:00,25.33,25.35,25.32,25.34,22300.0,24.9933,25.013,24.9834,25.0031,22300.0
2018-08-31 15:20:00,25.32,25.32,25.24,25.26,92420.0,24.9834,24.9834,24.9045,24.9242,92420.0
2018-08-31 15:30:00,25.27,25.35,25.27,25.35,37348.0,24.9341,25.013,24.9341,25.013,37348.0
2018-08-31 15:40:00,25.35,25.38,25.33,25.34,84692.0,25.013,25.0426,24.9933,25.0031,84692.0
2018-08-31 15:50:00,25.34,25.41,25.34,25.38,205872.0,25.0031,25.0722,25.0031,25.0426,205872.0
2018-09-04 09:30:00,25.24,25.29,24.98,24.98,457640.0,24.9045,24.9538,24.6479,24.6479,457640.0
2018-09-04 09:40:00,24.98,24.99,24.9,24.96,211992.0,24.6479,24.6578,24.569,24.6282,211992.0
2018-09-04 09:50:00,24.95,25.05,24.95,25.02,176384.0,24.6183,24.717,24.6183,24.6874,176384.0
2018-09-04 10:00:00,25.05,25.19,25.03,25.18,231684.0,24.717,24.8551,24.6973,24.8453,231684.0
2018-09-04 10:10:00,25.18,25.22,25.14,25.18,41020.0,24.8453,24.8847,24.8058,24.8453,41020.0
2018-09-04 10:20:00,25.2,25.24,25.14,25.15,113816.0,24.865,24.9045,24.8058,24.8157,113816.0
2018-09-04 10:30:00,25.13,25.17,25.11,25.13,99332.0,24.7959,24.8354,24.7762,24.7959,99332.0
2018-09-04 10:40:00,25.16,25.28,25.13,25.27,119420.0,24.8255,24.9439,24.7959,24.9341,119420.0
2018-09-04 10:50:00,25.26,25.31,25.25,25.28,80756.0,24.9242,24.9735,24.9143,24.9439,80756.0
2018-09-04 11:00:00,25.28,25.28,25.22,25.25,31632.0,24.9439,24.9439,24.8847,24.9143,31632.0
2018-09-04 11:10:00,25.26,25.27,25.21,25.26,20104.0,24.9242,24.9341,24.8749,24.9242,20104.0
2018-09-04 11:20:00,25.27,25.3,25.23,25.23,40108.0,24.9341,24.9637,24.8946,24.8946,40108.0
2018-09-04 11:30:00,25.24,25.27,25.24,25.27,20448.0,24.9045,24.9341,24.9045,24.9341,20448.0
2018-09-04 11:40:00,25.25,25.25,25.13,25.13,60168.0,24.9143,24.9143,24.7959,24.7959,60168.0
2018-09-04 11:50:00,25.13,25.13,25.05,25.06,66272.0,24.7959,24.7959,24.717,24.7269,66272.0
2018-09-04 12:00:00,25.06,25.08,25.03,25.03,42004.0,24.7269,24.7466,24.6973,24.6973,42004.0
2018-09-04 12:10:00,25.01,25.1,25.01,25.08,81828.0,24.6775,24.7663,24.6775,24.7466,81828.0
2018-09-04 12:20:00,25.07,25.07,24.93,24.99,114152.0,24.7367,24.7367,24.5986,24.6578,114152.0
2018-09-04 12:30:00,25.0,25.04,24.99,25.01,39912.0,24.6677,24.7071,24.6578,24.6775,39912.0
2018-09-04 12:40:00,25.02,25.06,25.02,25.06,28812.0,24.6874,24.7269,24.6874,24.7269,28812.0
2018-09-04 12:50:00,25.06,25.09,25.03,25.08,30000.0,24.7269,24.7565,24.6973,24.7466,30000.0
2018-09-04 13:00:00,25.08,25.12,25.08,25.1,77184.0,24.7466,24.7861,24.7466,24.7663,77184.0
2018-09-04 13:10:00,25.11,25.13,25.1,25.1,39844.0,24.7762,24.7959,24.7663,24.7663,39844.0
2018-09-04 13:20:00,25.09,25.13,25.09,25.11,16484.0,24.7565,24.7959,24.7565,24.7762,16484.0
2018-09-04 13:30:00,25.11,25.14,25.1,25.1,34000.0,24.7762,24.8058,24.7663,24.7663,34000.0
2018-09-04 13:40:00,25.09,25.12,25.05,25.11,33136.0,24.7565,24.7861,24.717,24.7762,33136.0
2018-09-04 13:50:00,25.12,25.14,25.12,25.12,40448.0,24.7861,24.8058,24.7861,24.7861,40448.0
2018-09-04 14:00:00,25.13,25.15,25.12,25.12,28452.0,24.7959,24.8157,24.7861,24.7861,28452.0
2018-09-04 14:10:00,25.11,25.15,25.1,25.13,18692.0,24.7762,24.8157,24.7663,24.7959,18692.0
2018-09-04 14:20:00,25.12,25.18,25.11,25.18,40540.0,24.7861,24.8453,24.7762,24.8453,40540.0
2018-09-04 14:30:00,25.16,25.2,25.16,25.19,12556.0,24.8255,24.865,24.8255,24.8551,12556.0
2018-09-04 14:40:00,25.19,25.2,25.16,25.16,41548.0,24.8551,24.865,24.8255,24.8255,41548.0
2018-09-04 14:50:00,25.16,25.21,25.16,25.2,31208.0,24.8255,24.8749,24.8255,24.865,31208.0
2018-09-04 15:00:00,25.2,25.21,25.17,25.21,34304.0,24.865,24.8749,24.8354,24.8749,34304.0
2018-09-04 15:10:00,25.18,25.18,25.18,25.18,4368.0,24.8453,24.8453,24.8453,24.8453,4368.0
2018-09-04 15:20:00,25.18,25.2,25.18,25.19,23952.0,24.8453,24.865,24.8453,24.8551,23952.0
2018-09-04 15:30:00,25.18,25.19,25.17,25.18,31096.0,24.8453,24.8551,24.8354,24.8453,31096.0
2018-09-04 15:40:00,25.18,25.18,25.14,25.15,84632.0,24.8453,24.8453,24.8058,24.8157,84632.0
2018-09-04 15:50:00,25.15,25.19,25.1,25.17,159068.0,24.8157,24.8551,24.7663,24.8354,159068.0
2018-09-05 09:30:00,25.08,25.08,24.97,25.0,198712.0,24.7466,24.7466,24.6381,24.6677,198712.0
2018-09-05 09:40:00,25.0,25.02,24.94,25.01,193572.0,24.6677,24.6874,24.6085,24.6775,193572.0
2018-09-05 09:50:00,24.97,24.98,24.69,24.7,482424.0,24.6381,24.6479,24.3618,24.3716,482424.0
2018-09-05 10:00:00,24.71,24.75,24.58,24.7,315352.0,24.3815,24.421,24.2532,24.3716,315352.0
2018-09-05 10:10:00,24.69,24.72,24.6,24.6,184512.0,24.3618,24.3914,24.273,24.273,184512.0
2018-09-05 10:20:00,24.6,24.6,24.41,24.55,332296.0,24.273,24.273,24.0855,24.2236,332296.0
2018-09-05 10:30:00,24.54,24.55,24.37,24.41,227208.0,24.2138,24.2236,24.046,24.0855,227208.0
2018-09-05 10:40:00,24.4,24.57,24.35,24.54,213536.0,24.0756,24.2434,24.0263,24.2138,213536.0
2018-09-05 10:50:00,24.53,24.6,24.52,24.55,157880.0,24.2039,24.273,24.194,24.2236,157880.0
2018-09-05 11:00:00,24.55,24.56,24.44,24.45,134988.0,24.2236,24.2335,24.1151,24.125,134988.0
2018-09-05 11:10:00,24.44,24.45,24.36,24.41,143700.0,24.1151,24.125,24.0362,24.0855,143700.0
2018-09-05 11:20:00,24.42,24.49,24.39,24.4,146288.0,24.0954,24.1644,24.0658,24.0756,146288.0
2018-09-05 11:30:00,24.39,24.47,24.37,24.47,145868.0,24.0658,24.1447,24.046,24.1447,145868.0
2018-09-05 11:40:00,24.46,24.5,24.43,24.5,43204.0,24.1348,24.1743,24.1052,24.1743,43204.0
2018-09-05 11:50:00,24.5,24.54,24.5,24.51,98548.0,24.1743,24.2138,24.1743,24.1842,98548.0
2018-09-05 12:00:00,24.52,24.63,24.52,24.63,86772.0,24.194,24.3026,24.194,24.3026,86772.0
2018-09-05 12:10:00,24.64,24.66,24.6,24.66,120552.0,24.3124,24.3322,24.273,24.3322,120552.0
2018-09-05 12:20:00,24.66,24.66,24.6,24.64,89508.0,24.3322,24.3322,24.273,24.3124,89508.0
2018-09-05 12:30:00,24.65,24.74,24.65,24.73,164592.0,24.3223,24.4111,24.3223,24.4012,164592.0
2018-09-05 12:40:00,24.73,24.73,24.68,24.71,116308.0,24.4012,24.4012,24.3519,24.3815,116308.0
2018-09-05 12:50:00,24.7,24.7,24.58,24.59,182468.0,24.3716,24.3716,24.2532,24.2631,182468.0
2018-09-05 13:00:00,24.58,24.64,24.58,24.63,52452.0,24.2532,24.3124,24.2532,24.3026,52452.0
2018-09-05 13:10:00,24.63,24.71,24.62,24.7,54816.0,24.3026,24.3815,24.2927,24.3716,54816.0
2018-09-05 13:20:00,24.7,24.73,24.67,24.68,104812.0,24.3716,24.4012,24.342,24.3519,104812.0
2018-09-05 13:30:00,24.67,24.73,24.67,24.7,80000.0,24.342,24.4012,24.342,24.3716,80000.0
2018-09-05 13:40:00,24.69,24.69,24.65,24.65,32268.0,24.3618,24.3618,24.3223,24.3223,32268.0
2018-09-05 13:50:00,24.65,24.66,24.6,24.63,59400.0,24.3223,24.3322,24.273,24.3026,59400.0
2018-09-05 14:00:00,24.64,24.66,24.57,24.59,47520.0,24.3124,24.3322,24.2434,24.2631,47520.0
2018-09-05 14:10:00,24.59,24.63,24.56,24.63,77764.0,24.2631,24.3026,24.2335,24.3026,77764.0
2018-09-05 14:20:00,24.64,24.64,24.61,24.61,48872.0,24.3124,24.3124,24.2828,24.2828,48872.0
2018-09-05 14:30:00,24.61,24.65,24.59,24.63,50420.0,24.2828,24.3223,24.2631,24.3026,50420.0
2018-09-05 14:40:00,24.63,24.64,24.58,24.58,20160.0,24.3026,24.3124,24.2532,24.2532,20160.0
2018-09-05 14:50:00,24.55,24.56,24.52,24.55,57052.0,24.2236,24.2335,24.194,24.2236,57052.0
2018-09-05 15:00:00,24.55,24.57,24.5,24.53,40744.0,24.2236,24.2434,24.1743,24.2039,40744.0
2018-09-05 15:10:00,24.51,24.58,24.48,24.55,98384.0,24.1842,24.2532,24.1546,24.2236,98384.0
2018-09-05 15:20:00,24.55,24.57,24.49,24.52,96848.0,24.2236,24.2434,24.1644,24.194,96848.0
2018-09-05 15:30:00,24.52,24.55,24.5,24.52,146000.0,24.194,24.2236,24.1743,24.194,146000.0
2018-09-05 15:40:00,24.52,24.54,24.44,24.44,179076.0,24.194,24.2138,24.1151,24.1151,179076.0
2018-09-05 15:50:00,24.43,24.53,24.4,24.52,339612.0,24.1052,24.2039,24.0756,24.194,339612.0
2018-09-06 09:30:00,24.54,24.59,24.36,24.37,469852.0,24.2138,24.2631,24.0362,24.046,469852.0
2018-09-06 09:40:00,24.37,24.5,24.26,24.5,475552.0,24.046,24.1743,23.9375,24.1743,475552.0
2018-09-06 09:50:00,24.5,24.5,24.4,24.48,235596.0,24.1743,24.1743,24.0756,24.1546,235596.0
2018-09-06 10:00:00,24.49,24.5,24.25,24.27,228008.0,24.1644,24.1743,23.9276,23.9474,228008.0
2018-09-06 10:10:00,24.25,24.25,24.1,24.16,301144.0,23.9276,23.9276,23.7796,23.8388,301144.0
2018-09-06 10:20:00,24.16,24.22,24.1,24.22,175384.0,23.8388,23.898,23.7796,23.898,175384.0
2018-09-06 10:30:00,24.21,24.21,24.01,24.06,277252.0,23.8882,23.8882,23.6908,23.7402,277252.0
2018-09-06 10:40:00,24.07,24.1,23.89,23.92,383252.0,23.75,23.7796,23.5724,23.602,383252.0
2018-09-06 10:50:00,23.92,24.03,23.87,23.99,290732.0,23.602,23.7106,23.5527,23.6711,290732.0
2018-09-06 11:00:00,23.98,24.02,23.79,23.84,264712.0,23.6612,23.7007,23.4737,23.5231,264712.0
2018-09-06 11:10:00,23.84,23.91,23.83,23.87,190404.0,23.5231,23.5921,23.5132,23.5527,190404.0
2018-09-06 11:20:00,23.87,24.0,23.81,23.98,167196.0,23.5527,23.681,23.4935,23.6612,167196.0
2018-09-06 11:30:00,23.97,24.03,23.95,23.99,132172.0,23.6513,23.7106,23.6316,23.6711,132172.0
2018-09-06 11:40:00,24.01,24.04,23.95,24.03,145000.0,23.6908,23.7204,23.6316,23.7106,145000.0
2018-09-06 11:50:00,24.02,24.05,23.97,24.01,140524.0,23.7007,23.7303,23.6513,23.6908,140524.0
2018-09-06 12:00:00,24.03,24.05,23.99,24.05,71428.0,23.7106,23.7303,23.6711,23.7303,71428.0
2018-09-06 12:10:00,24.04,24.04,23.96,23.97,183664.0,23.7204,23.7204,23.6415,23.6513,183664.0
2018-09-06 12:20:00,23.98,23.99,23.93,23.95,36160.0,23.6612,23.6711,23.6119,23.6316,36160.0
2018-09-06 12:30:00,23.95,23.97,23.85,23.85,71268.0,23.6316,23.6513,23.5329,23.5329,71268.0
2018-09-06 12:40:00,23.86,23.92,23.86,23.87,54796.0,23.5428,23.602,23.5428,23.5527,54796.0
2018-09-06 12:50:00,23.87,23.89,23.83,23.84,70820.0,23.5527,23.5724,23.5132,23.5231,70820.0
2018-09-06 13:00:00,23.83,23.83,23.75,23.81,265432.0,23.5132,23.5132,23.4343,23.4935,265432.0
2018-09-06 13:10:00,23.8,23.94,23.79,23.94,104240.0,23.4836,23.6217,23.4737,23.6217,104240.0
2018-09-06 13:20:00,23.95,23.97,23.93,23.93,91240.0,23.6316,23.6513,23.6119,23.6119,91240.0
2018-09-06 13:30:00,23.93,23.97,23.91,23.92,101392.0,23.6119,23.6513,23.5921,23.602,101392.0
2018-09-06 13:40:00,23.92,24.0,23.92,23.95,84036.0,23.602,23.681,23.602,23.6316,84036.0
2018-09-06 13:50:00,23.96,23.96,23.9,23.91,51600.0,23.6415,23.6415,23.5823,23.5921,51600.0
2018-09-06 14:00:00,23.93,23.96,23.88,23.95,57664.0,23.6119,23.6415,23.5625,23.6316,57664.0
2018-09-06 14:10:00,23.93,23.98,23.93,23.95,49932.0,23.6119,23.6612,23.6119,23.6316,49932.0
2018-09-06 14:20:00,23.95,23.95,23.87,23.89,72704.0,23.6316,23.6316,23.5527,23.5724,72704.0
2018-09-06 14:30:00,23.93,24.0,23.91,23.95,70428.0,23.6119,23.681,23.5921,23.6316,70428.0
2018-09-06 14:40:00,23.95,24.0,23.92,23.98,35448.0,23.6316,23.681,23.602,23.6612,35448.0
2018-09-06 14:50:00,23.98,24.0,23.97,23.98,70148.0,23.6612,23.681,23.6513,23.6612,70148.0
2018-09-06 15:00:00,23.98,24.13,23.98,24.1,144084.0,23.6612,23.8092,23.6612,23.7796,144084.0
2018-09-06 15:10:00,24.11,24.14,24.06,24.06,131700.0,23.7895,23.8191,23.7402,23.7402,131700.0
2018-09-06 15:20:00,24.06,24.13,24.06,24.13,124248.0,23.7402,23.8092,23.7402,23.8092,124248.0
2018-09-06 15:30:00,24.13,24.15,24.1,24.1,141360.0,23.8092,23.829,23.7796,23.7796,141360.0
2018-09-06 15:40:00,24.11,24.13,24.07,24.1,150844.0,23.7895,23.8092,23.75,23.7796,150844.0
2018-09-06 15:50:00,24.09,24.11,24.06,24.07,334224.0,23.7698,23.7895,23.7402,23.75,334224.0
2018-09-07 09:30:00,23.73,23.88,23.71,23.88,365776.0,23.4145,23.5625,23.3948,23.5625,365776.0
2018-09-07 09:40:00,23.87,23.98,23.86,23.96,328968.0,23.5527,23.6612,23.5428,23.6415,328968.0
2018-09-07 09:50:00,23.97,24.22,23.97,24.16,662376.0,23.6513,23.898,23.6513,23.8388,662376.0
2018-09-07 10:00:00,24.17,24.22,24.11,24.13,276464.0,23.8487,23.898,23.7895,23.8092,276464.0
2018-09-07 10:10:00,24.13,24.21,24.13,24.16,211380.0,23.8092,23.8882,23.8092,23.8388,211380.0
2018-09-07 10:20:00,24.15,24.24,24.14,24.16,187180.0,23.829,23.9178,23.8191,23.8388,187180.0
2018-09-07 10:30:00,24.15,24.19,24.12,24.15,70064.0,23.829,23.8684,23.7994,23.829,70064.0
2018-09-07 10:40:00,24.16,24.25,24.13,24.24,133080.0,23.8388,23.9276,23.8092,23.9178,133080.0
2018-09-07 10:50:00,24.24,24.26,24.24,24.25,73548.0,23.9178,23.9375,23.9178,23.9276,73548.0
2018-09-07 11:00:00,24.25,24.25,24.19,24.25,103464.0,23.9276,23.9276,23.8684,23.9276,103464.0
2018-09-07 11:10:00,24.22,24.27,24.21,24.22,77236.0,23.898,23.9474,23.8882,23.898,77236.0
2018-09-07 11:20:00,24.22,24.22,24.16,24.22,47436.0,23.898,23.898,23.8388,23.898,47436.0
2018-09-07 11:30:00,24.23,24.3,24.2,24.27,134872.0,23.9079,23.977,23.8783,23.9474,134872.0
2018-09-07 11:40:00,24.28,24.28,24.22,24.23,64400.0,23.9572,23.9572,23.898,23.9079,64400.0
2018-09-07 11:50:00,24.23,24.23,24.14,24.14,131924.0,23.9079,23.9079,23.8191,23.8191,131924.0
2018-09-07 12:00:00,24.15,24.16,23.88,23.89,524328.0,23.829,23.8388,23.5625,23.5724,524328.0
2018-09-07 12:10:00,23.88,24.05,23.88,23.99,443132.0,23.5625,23.7303,23.5625,23.6711,443132.0
2018-09-07 12:20:00,23.96,24.03,23.92,23.93,144740.0,23.6415,23.7106,23.602,23.6119,144740.0
2018-09-07 12:30:00,23.92,23.99,23.92,23.99,125112.0,23.602,23.6711,23.602,23.6711,125112.0
2018-09-07 12:40:00,23.99,24.09,23.9,24.07,157188.0,23.6711,23.7698,23.5823,23.75,157188.0
2018-09-07 12:50:00,24.09,24.13,24.07,24.1,79196.0,23.7698,23.8092,23.75,23.7796,79196.0
2018-09-07 13:00:00,24.1,24.1,24.0,24.0,51820.0,23.7796,23.7796,23.681,23.681,51820.0
2018-09-07 13:10:00,24.0,24.02,23.96,23.96,73604.0,23.681,23.7007,23.6415,23.6415,73604.0
2018-09-07 13:20:00,23.95,24.0,23.94,24.0,18744.0,23.6316,23.681,23.6217,23.681,18744.0
2018-09-07 13:30:00,24.02,24.04,23.95,23.95,42360.0,23.7007,23.7204,23.6316,23.6316,42360.0
2018-09-07 13:40:00,23.94,24.0,23.93,23.94,47516.0,23.6217,23.681,23.6119,23.6217,47516.0
2018-09-07 13:50:00,23.93,23.99,23.93,23.97,22160.0,23.6119,23.6711,23.6119,23.6513,22160.0
2018-09-07 14:00:00,23.97,23.99,23.95,23.97,31200.0,23.6513,23.6711,23.6316,23.6513,31200.0
2018-09-07 14:10:00,23.98,24.04,23.98,23.99,39932.0,23.6612,23.7204,23.6612,23.6711,39932.0
2018-09-07 14:20:00,23.99,24.08,23.99,24.08,61948.0,23.6711,23.7599,23.6711,23.7599,61948.0
2018-09-07 14:30:00,24.08,24.08,24.0,24.02,42796.0,23.7599,23.7599,23.681,23.7007,42796.0
2018-09-07 14:40:00,24.02,24.06,24.02,24.06,46972.0,23.7007,23.7402,23.7007,23.7402,46972.0
2018-09-07 14:50:00,24.03,24.09,24.0,24.07,95416.0,23.7106,23.7698,23.681,23.75,95416.0
2018-09-07 15:00:00,24.07,24.09,24.04,24.05,99916.0,23.75,23.7698,23.7204,23.7303,99916.0
2018-09-07 15:10:00,24.04,24.06,24.04,24.05,30492.0,23.7204,23.7402,23.7204,23.7303,30492.0
2018-09-07 15:20:00,24.05,24.05,24.01,24.04,62736.0,23.7303,23.7303,23.6908,23.7204,62736.0
2018-09-07 15:30:00,24.04,24.06,23.9,23.94,197544.0,23.7204,23.7402,23.5823,23.6217,197544.0
2018-09-07 15:40:00,23.93,23.94,23.89,23.91,119608.0,23.6119,23.6217,23.5724,23.5921,119608.0
2018-09-07 15:50:00,23.91,23.95,23.85,23.93,543576.0,23.5921,23.6316,23.5329,23.6119,543576.0
2018-09-10 09:30:00,24.15,24.18,23.94,23.99,375544.0,23.829,23.8586,23.6217,23.6711,375544.0
2018-09-10 09:40:00,23.97,24.05,23.91,24.0,388280.0,23.6513,23.7303,23.5921,23.681,388280.0
2018-09-10 09:50:00,24.0,24.03,23.91,23.97,183756.0,23.681,23.7106,23.5921,23.6513,183756.0
2018-09-10 10:00:00,23.97,24.0,23.88,23.91,197892.0,23.6513,23.681,23.5625,23.5921,197892.0
2018-09-10 10:10:00,23.86,23.88,23.78,23.86,126516.0,23.5428,23.5625,23.4639,23.5428,126516.0
2018-09-10 10:20:00,23.87,23.93,23.83,23.86,123276.0,23.5527,23.6119,23.5132,23.5428,123276.0
2018-09-10 10:30:00,23.89,23.95,23.84,23.93,113732.0,23.5724,23.6316,23.5231,23.6119,113732.0
2018-09-10 10:40:00,23.93,23.96,23.9,23.93,90640.0,23.6119,23.6415,23.5823,23.6119,90640.0
2018-09-10 10:50:00,23.95,23.98,23.9,23.9,112268.0,23.6316,23.6612,23.5823,23.5823,112268.0
2018-09-10 11:00:00,23.88,23.97,23.84,23.97,172252.0,23.5625,23.6513,23.5231,23.6513,172252.0
2018-09-10 11:10:00,23.97,24.03,23.96,24.02,135424.0,23.6513,23.7106,23.6415,23.7007,135424.0
2018-09-10 11:20:00,24.02,24.07,24.0,24.04,90172.0,23.7007,23.75,23.681,23.7204,90172.0
2018-09-10 11:30:00,24.05,24.06,23.98,23.99,69760.0,23.7303,23.7402,23.6612,23.6711,69760.0
2018-09-10 11:40:00,23.99,24.04,23.98,24.01,44208.0,23.6711,23.7204,23.6612,23.6908,44208.0
2018-09-10 11:50:00,24.04,24.07,24.02,24.04,45740.0,23.7204,23.75,23.7007,23.7204,45740.0
2018-09-10 12:00:00,24.04,24.04,23.96,24.0,103560.0,23.7204,23.7204,23.6415,23.681,103560.0
2018-09-10 12:10:00,23.99,24.02,23.96,23.96,20548.0,23.6711,23.7007,23.6415,23.6415,20548.0
2018-09-10 12:20:00,23.94,23.96,23.91,23.93,91004.0,23.6217,23.6415,23.5921,23.6119,91004.0
2018-09-10 12:30:00,23.94,23.99,23.93,23.93,51900.0,23.6217,23.6711,23.6119,23.6119,51900.0
2018-09-10 12:40:00,23.94,23.97,23.91,23.96,41372.0,23.6217,23.6513,23.5921,23.6415,41372.0
2018-09-10 12:50:00,23.93,23.96,23.93,23.95,31776.0,23.6119,23.6415,23.6119,23.6316,31776.0
2018-09-10 13:00:00,23.95,23.97,23.92,23.97,78460.0,23.6316,23.6513,23.602,23.6513,78460.0
2018-09-10 13:10:00,23.94,23.99,23.93,23.99,58112.0,23.6217,23.6711,23.6119,23.6711,58112.0
2018-09-10 13:20:00,23.99,24.03,23.99,24.02,19784.0,23.6711,23.7106,23.6711,23.7007,19784.0
2018-09-10 13:30:00,24.01,24.02,23.99,24.0,42800.0,23.6908,23.7007,23.6711,23.681,42800.0
2018-09-10 13:40:00,24.0,24.01,23.97,23.99,46028.0,23.681,23.6908,23.6513,23.6711,46028.0
2018-09-10 13:50:00,23.99,24.02,23.99,24.02,23600.0,23.6711,23.7007,23.6711,23.7007,23600.0
2018-09-10 14:00:00,24.0,24.05,24.0,24.01,62792.0,23.681,23.7303,23.681,23.6908,62792.0
2018-09-10 14:10:00,24.0,24.02,24.0,24.01,3624.0,23.681,23.7007,23.681,23.6908,3624.0
2018-09-10 14:20:00,24.0,24.04,23.99,24.03,17080.0,23.681,23.7204,23.6711,23.7106,17080.0
2018-09-10 14:30:00,24.03,24.04,24.01,24.03,57720.0,23.7106,23.7204,23.6908,23.7106,57720.0
2018-09-10 14:40:00,24.04,24.04,24.02,24.03,16716.0,23.7204,23.7204,23.7007,23.7106,16716.0
2018-09-10 14:50:00,24.03,24.03,24.0,24.03,30856.0,23.7106,23.7106,23.681,23.7106,30856.0
2018-09-10 15:00:00,24.04,24.07,24.04,24.07,63648.0,23.7204,23.75,23.7204,23.75,63648.0
2018-09-10 15:10:00,24.07,24.09,24.05,24.06,30928.0,23.75,23.7698,23.7303,23.7402,30928.0
2018-09-10 15:20:00,24.05,24.06,24.03,24.04,28604.0,23.7303,23.7402,23.7106,23.7204,28604.0
2018-09-10 15:30:00,24.04,24.04,24.02,24.03,43104.0,23.7204,23.7204,23.7007,23.7106,43104.0
2018-09-10 15:40:00,24.02,24.06,24.01,24.06,106144.0,23.7007,23.7402,23.6908,23.7402,106144.0
2018-09-10 15:50:00,24.06,24.06,23.99,24.05,286692.0,23.7402,23.7402,23.6711,23.7303,286692.0
2018-09-11 09:30:00,23.84,23.91,23.73,23.89,568916.0,23.5231,23.5921,23.4145,23.5724,568916.0
2018-09-11 09:40:00,23.91,24.07,23.86,24.04,213152.0,23.5921,23.75,23.5428,23.7204,213152.0
2018-09-11 09:50:00,24.05,24.11,24.02,24.07,147012.0,23.7303,23.7895,23.7007,23.75,147012.0
2018-09-11 10:00:00,24.08,24.18,24.05,24.18,173484.0,23.7599,23.8586,23.7303,23.8586,173484.0
2018-09-11 10:10:00,24.18,24.19,24.14,24.15,97132.0,23.8586,23.8684,23.8191,23.829,97132.0
2018-09-11 10:20:00,24.14,24.2,24.12,24.16,65492.0,23.8191,23.8783,23.7994,23.8388,65492.0
2018-09-11 10:30:00,24.17,24.17,24.07,24.09,167476.0,23.8487,23.8487,23.75,23.7698,167476.0
2018-09-11 10:40:00,24.09,24.1,24.03,24.04,119768.0,23.7698,23.7796,23.7106,23.7204,119768.0
2018-09-11 10:50:00,24.02,24.07,24.02,24.06,77060.0,23.7007,23.75,23.7007,23.7402,77060.0
2018-09-11 11:00:00,24.09,24.17,24.09,24.15,55800.0,23.7698,23.8487,23.7698,23.829,55800.0
2018-09-11 11:10:00,24.15,24.2,24.13,24.15,104708.0,23.829,23.8783,23.8092,23.829,104708.0
2018-09-11 11:20:00,24.17,24.2,24.16,24.19,38688.0,23.8487,23.8783,23.8388,23.8684,38688.0
2018-09-11 11:30:00,24.2,24.23,24.19,24.21,87164.0,23.8783,23.9079,23.8684,23.8882,87164.0
2018-09-11 11:40:00,24.21,24.28,24.21,24.27,120880.0,23.8882,23.9572,23.8882,23.9474,120880.0
2018-09-11 11:50:00,24.28,24.44,24.28,24.44,217288.0,23.9572,24.1151,23.9572,24.1151,217288.0
2018-09-11 12:00:00,24.44,24.49,24.42,24.47,128172.0,24.1151,24.1644,24.0954,24.1447,128172.0
2018-09-11 12:10:00,24.48,24.49,24.41,24.42,88912.0,24.1546,24.1644,24.0855,24.0954,88912.0
2018-09-11 12:20:00,24.42,24.43,24.38,24.39,52652.0,24.0954,24.1052,24.0559,24.0658,52652.0
2018-09-11 12:30:00,24.4,24.41,24.39,24.4,62484.0,24.0756,24.0855,24.0658,24.0756,62484.0
2018-09-11 12:40:00,24.4,24.4,24.36,24.36,39068.0,24.0756,24.0756,24.0362,24.0362,39068.0
2018-09-11 12:50:00,24.36,24.41,24.35,24.41,83732.0,24.0362,24.0855,24.0263,24.0855,83732.0
2018-09-11 13:00:00,24.42,24.43,24.35,24.36,63592.0,24.0954,24.1052,24.0263,24.0362,63592.0
2018-09-11 13:10:00,24.35,24.38,24.31,24.35,51428.0,24.0263,24.0559,23.9868,24.0263,51428.0
2018-09-11 13:20:00,24.35,24.35,24.26,24.3,74088.0,24.0263,24.0263,23.9375,23.977,74088.0
2018-09-11 13:30:00,24.29,24.32,24.28,24.31,42252.0,23.9671,23.9967,23.9572,23.9868,42252.0
2018-09-11 13:40:00,24.32,24.32,24.28,24.31,18776.0,23.9967,23.9967,23.9572,23.9868,18776.0
2018-09-11 13:50:00,24.31,24.34,24.29,24.33,27944.0,23.9868,24.0164,23.9671,24.0066,27944.0
2018-09-11 14:00:00,24.32,24.35,24.3,24.35,62912.0,23.9967,24.0263,23.977,24.0263,62912.0
2018-09-11 14:10:00,24.35,24.39,24.35,24.39,39208.0,24.0263,24.0658,24.0263,24.0658,39208.0
2018-09-11 14:20:00,24.4,24.44,24.4,24.42,55260.0,24.0756,24.1151,24.0756,24.0954,55260.0
2018-09-11 14:30:00,24.42,24.44,24.42,24.43,71952.0,24.0954,24.1151,24.0954,24.1052,71952.0
2018-09-11 14:40:00,24.4,24.4,24.37,24.4,36656.0,24.0756,24.0756,24.046,24.0756,36656.0
2018-09-11 14:50:00,24.41,24.41,24.4,24.4,38280.0,24.0855,24.0855,24.0756,24.0756,38280.0
2018-09-11 15:00:00,24.41,24.42,24.4,24.4,29328.0,24.0855,24.0954,24.0756,24.0756,29328.0
2018-09-11 15:10:00,24.41,24.42,24.37,24.38,29140.0,24.0855,24.0954,24.046,24.0559,29140.0
2018-09-11 15:20:00,24.38,24.4,24.38,24.38,29840.0,24.0559,24.0756,24.0559,24.0559,29840.0
2018-09-11 15:30:00,24.38,24.41,24.36,24.4,65360.0,24.0559,24.0855,24.0362,24.0756,65360.0
2018-09-11 15:40:00,24.4,24.43,24.39,24.42,104004.0,24.0756,24.1052,24.0658,24.0954,104004.0
2018-09-11 15:50:00,24.4,24.43,24.37,24.41,320992.0,24.0756,24.1052,24.046,24.0855,320992.0
2018-09-12 09:30:00,24.31,24.37,24.18,24.27,810884.0,23.9868,24.046,23.8586,23.9474,810884.0
2018-09-12 09:40:00,24.28,24.34,24.24,24.25,187176.0,23.9572,24.0164,23.9178,23.9276,187176.0
2018-09-12 09:50:00,24.29,24.3,24.12,24.13,367328.0,23.9671,23.977,23.7994,23.8092,367328.0
2018-09-12 10:00:00,24.11,24.22,24.08,24.09,143896.0,23.7895,23.898,23.7599,23.7698,143896.0
2018-09-12 10:10:00,24.08,24.1,24.03,24.06,238552.0,23.7599,23.7796,23.7106,23.7402,238552.0
2018-09-12 10:20:00,24.05,24.06,23.98,24.03,154276.0,23.7303,23.7402,23.6612,23.7106,154276.0
2018-09-12 10:30:00,24.02,24.02,23.85,23.93,246040.0,23.7007,23.7007,23.5329,23.6119,246040.0
2018-09-12 10:40:00,23.92,23.98,23.89,23.89,164080.0,23.602,23.6612,23.5724,23.5724,164080.0
2018-09-12 10:50:00,23.88,23.97,23.88,23.92,69420.0,23.5625,23.6513,23.5625,23.602,69420.0
2018-09-12 11:00:00,23.93,24.04,23.93,23.99,115020.0,23.6119,23.7204,23.6119,23.6711,115020.0
2018-09-12 11:10:00,23.98,24.26,23.98,24.2,357272.0,23.6612,23.9375,23.6612,23.8783,357272.0
2018-09-12 11:20:00,24.19,24.28,24.17,24.24,156768.0,23.8684,23.9572,23.8487,23.9178,156768.0
2018-09-12 11:30:00,24.25,24.32,24.19,24.19,171156.0,23.9276,23.9967,23.8684,23.8684,171156.0
2018-09-12 11:40:00,24.21,24.24,24.12,24.14,125664.0,23.8882,23.9178,23.7994,23.8191,125664.0
2018-09-12 11:50:00,24.13,24.13,24.0,24.01,215140.0,23.8092,23.8092,23.681,23.6908,215140.0
2018-09-12 12:00:00,24.04,24.17,24.03,24.07,153256.0,23.7204,23.8487,23.7106,23.75,153256.0
2018-09-12 12:10:00,24.08,24.15,24.08,24.15,39988.0,23.7599,23.829,23.7599,23.829,39988.0
2018-09-12 12:20:00,24.14,24.2,24.14,24.19,51772.0,23.8191,23.8783,23.8191,23.8684,51772.0
2018-09-12 12:30:00,24.19,24.19,24.14,24.17,58920.0,23.8684,23.8684,23.8191,23.8487,58920.0
2018-09-12 12:40:00,24.18,24.23,24.18,24.2,31404.0,23.8586,23.9079,23.8586,23.8783,31404.0
2018-09-12 12:50:00,24.21,24.23,24.17,24.17,45932.0,23.8882,23.9079,23.8487,23.8487,45932.0
2018-09-12 13:00:00,24.19,24.23,24.17,24.2,34100.0,23.8684,23.9079,23.8487,23.8783,34100.0
2018-09-12 13:10:00,24.21,24.24,24.13,24.16,77216.0,23.8882,23.9178,23.8092,23.8388,77216.0
2018-09-12 13:20:00,24.18,24.27,24.18,24.25,34680.0,23.8586,23.9474,23.8586,23.9276,34680.0
2018-09-12 13:30:00,24.27,24.29,24.24,24.25,71684.0,23.9474,23.9671,23.9178,23.9276,71684.0
2018-09-12 13:40:00,24.24,24.25,24.13,24.15,52980.0,23.9178,23.9276,23.8092,23.829,52980.0
2018-09-12 13:50:00,24.17,24.17,24.14,24.15,19000.0,23.8487,23.8487,23.8191,23.829,19000.0
2018-09-12 14:00:00,24.18,24.19,24.11,24.12,22000.0,23.8586,23.8684,23.7895,23.7994,22000.0
2018-09-12 14:10:00,24.16,24.16,24.11,24.14,60956.0,23.8388,23.8388,23.7895,23.8191,60956.0
2018-09-12 14:20:00,24.13,24.17,24.13,24.14,20100.0,23.8092,23.8487,23.8092,23.8191,20100.0
2018-09-12 14:30:00,24.14,24.16,24.11,24.12,48348.0,23.8191,23.8388,23.7895,23.7994,48348.0
2018-09-12 14:40:00,24.15,24.15,24.07,24.14,41596.0,23.829,23.829,23.75,23.8191,41596.0
2018-09-12 14:50:00,24.13,24.15,24.11,24.13,26960.0,23.8092,23.829,23.7895,23.8092,26960.0
2018-09-12 15:00:00,24.14,24.22,24.14,24.22,90280.0,23.8191,23.898,23.8191,23.898,90280.0
2018-09-12 15:10:00,24.22,24.28,24.22,24.25,61856.0,23.898,23.9572,23.898,23.9276,61856.0
2018-09-12 15:20:00,24.25,24.28,24.25,24.28,73920.0,23.9276,23.9572,23.9276,23.9572,73920.0
2018-09-12 15:30:00,24.28,24.29,24.26,24.27,108456.0,23.9572,23.9671,23.9375,23.9474,108456.0
2018-09-12 15:40:00,24.28,24.3,24.24,24.24,98540.0,23.9572,23.977,23.9178,23.9178,98540.0
2018-09-12 15:50:00,24.25,24.3,24.25,24.28,279884.0,23.9276,23.977,23.9276,23.9572,279884.0
2018-09-13 09:30:00,24.55,24.76,24.55,24.74,470508.0,24.2236,24.4308,24.2236,24.4111,470508.0
2018-09-13 09:40:00,24.74,24.85,24.71,24.82,258800.0,24.4111,24.5197,24.3815,24.49,258800.0
2018-09-13 09:50:00,24.83,24.84,24.7,24.7,174692.0,24.4999,24.5098,24.3716,24.3716,174692.0
2018-09-13 10:00:00,24.69,24.81,24.68,24.79,189124.0,24.3618,24.4802,24.3519,24.4604,189124.0
2018-09-13 10:10:00,24.81,24.83,24.65,24.71,299376.0,24.4802,24.4999,24.3223,24.3815,299376.0
2018-09-13 10:20:00,24.7,24.71,24.6,24.65,165428.0,24.3716,24.3815,24.273,24.3223,165428.0
2018-09-13 10:30:00,24.64,24.71,24.61,24.63,109064.0,24.3124,24.3815,24.2828,24.3026,109064.0
2018-09-13 10:40:00,24.62,24.65,24.55,24.62,131400.0,24.2927,24.3223,24.2236,24.2927,131400.0
2018-09-13 10:50:00,24.62,24.67,24.59,24.64,48768.0,24.2927,24.342,24.2631,24.3124,48768.0
2018-09-13 11:00:00,24.65,24.74,24.62,24.73,99804.0,24.3223,24.4111,24.2927,24.4012,99804.0
2018-09-13 11:10:00,24.73,24.77,24.71,24.74,128444.0,24.4012,24.4407,24.3815,24.4111,128444.0
2018-09-13 11:20:00,24.73,24.76,24.71,24.71,115664.0,24.4012,24.4308,24.3815,24.3815,115664.0
2018-09-13 11:30:00,24.74,24.76,24.69,24.76,58036.0,24.4111,24.4308,24.3618,24.4308,58036.0
2018-09-13 11:40:00,24.75,24.8,24.74,24.78,46808.0,24.421,24.4703,24.4111,24.4506,46808.0
2018-09-13 11:50:00,24.79,24.84,24.79,24.82,104460.0,24.4604,24.5098,24.4604,24.49,104460.0
2018-09-13 12:00:00,24.83,24.87,24.8,24.82,127584.0,24.4999,24.5394,24.4703,24.49,127584.0
2018-09-13 12:10:00,24.82,24.83,24.79,24.81,60136.0,24.49,24.4999,24.4604,24.4802,60136.0
2018-09-13 12:20:00,24.8,24.83,24.8,24.8,85600.0,24.4703,24.4999,24.4703,24.4703,85600.0
2018-09-13 12:30:00,24.8,24.84,24.8,24.84,36652.0,24.4703,24.5098,24.4703,24.5098,36652.0
2018-09-13 12:40:00,24.85,24.85,24.81,24.81,16940.0,24.5197,24.5197,24.4802,24.4802,16940.0
2018-09-13 12:50:00,24.83,24.83,24.77,24.79,65412.0,24.4999,24.4999,24.4407,24.4604,65412.0
2018-09-13 13:00:00,24.79,24.8,24.76,24.76,35908.0,24.4604,24.4703,24.4308,24.4308,35908.0
2018-09-13 13:10:00,24.75,24.75,24.73,24.74,41988.0,24.421,24.421,24.4012,24.4111,41988.0
2018-09-13 13:20:00,24.74,24.75,24.73,24.74,53620.0,24.4111,24.421,24.4012,24.4111,53620.0
2018-09-13 13:30:00,24.76,24.76,24.72,24.74,21152.0,24.4308,24.4308,24.3914,24.4111,21152.0
2018-09-13 13:40:00,24.75,24.75,24.7,24.71,26360.0,24.421,24.421,24.3716,24.3815,26360.0
2018-09-13 13:50:00,24.71,24.75,24.7,24.75,25800.0,24.3815,24.421,24.3716,24.421,25800.0
2018-09-13 14:00:00,24.76,24.8,24.76,24.79,27176.0,24.4308,24.4703,24.4308,24.4604,27176.0
2018-09-13 14:10:00,24.79,24.79,24.66,24.67,100236.0,24.4604,24.4604,24.3322,24.342,100236.0
2018-09-13 14:20:00,24.66,24.73,24.64,24.73,69792.0,24.3322,24.4012,24.3124,24.4012,69792.0
2018-09-13 14:30:00,24.72,24.75,24.7,24.75,34164.0,24.3914,24.421,24.3716,24.421,34164.0
2018-09-13 14:40:00,24.74,24.77,24.74,24.75,21012.0,24.4111,24.4407,24.4111,24.421,21012.0
2018-09-13 14:50:00,24.75,24.76,24.72,24.76,29588.0,24.421,24.4308,24.3914,24.4308,29588.0
2018-09-13 15:00:00,24.76,24.76,24.69,24.69,42868.0,24.4308,24.4308,24.3618,24.3618,42868.0
2018-09-13 15:10:00,24.69,24.72,24.68,24.69,17956.0,24.3618,24.3914,24.3519,24.3618,17956.0
2018-09-13 15:20:00,24.69,24.7,24.67,24.68,50380.0,24.3618,24.3716,24.342,24.3519,50380.0
2018-09-13 15:30:00,24.68,24.7,24.66,24.68,126184.0,24.3519,24.3716,24.3322,24.3519,126184.0
2018-09-13 15:40:00,24.67,24.7,24.65,24.7,177864.0,24.342,24.3716,24.3223,24.3716,177864.0
2018-09-13 15:50:00,24.7,24.75,24.7,24.75,254232.0,24.3716,24.421,24.3716,24.421,254232.0
2018-09-14 09:30:00,24.81,24.84,24.7,24.79,536304.0,24.4802,24.5098,24.3716,24.4604,536304.0
2018-09-14 09:40:00,24.79,24.88,24.79,24.79,401344.0,24.4604,24.5493,24.4604,24.4604,401344.0
2018-09-14 09:50:00,24.82,24.83,24.76,24.81,156480.0,24.49,24.4999,24.4308,24.4802,156480.0
2018-09-14 10:00:00,24.81,24.84,24.72,24.73,172984.0,24.4802,24.5098,24.3914,24.4012,172984.0
2018-09-14 10:10:00,24.72,24.8,24.7,24.78,98680.0,24.3914,24.4703,24.3716,24.4506,98680.0
2018-09-14 10:20:00,24.79,24.82,24.78,24.82,83248.0,24.4604,24.49,24.4506,24.49,83248.0
2018-09-14 10:30:00,24.81,24.89,24.81,24.86,97304.0,24.4802,24.5591,24.4802,24.5295,97304.0
2018-09-14 10:40:00,24.85,24.86,24.8,24.8,595064.0,24.5197,24.5295,24.4703,24.4703,595064.0
2018-09-14 10:50:00,24.8,24.85,24.77,24.83,107524.0,24.4703,24.5197,24.4407,24.4999,107524.0
2018-09-14 11:00:00,24.81,24.84,24.78,24.81,72756.0,24.4802,24.5098,24.4506,24.4802,72756.0
2018-09-14 11:10:00,24.81,24.81,24.73,24.75,86580.0,24.4802,24.4802,24.4012,24.421,86580.0
2018-09-14 11:20:00,24.74,24.79,24.72,24.76,92440.0,24.4111,24.4604,24.3914,24.4308,92440.0
2018-09-14 11:30:00,24.77,24.79,24.74,24.75,48000.0,24.4407,24.4604,24.4111,24.421,48000.0
2018-09-14 11:40:00,24.75,24.78,24.74,24.76,29076.0,24.421,24.4506,24.4111,24.4308,29076.0
2018-09-14 11:50:00,24.76,24.79,24.74,24.75,73812.0,24.4308,24.4604,24.4111,24.421,73812.0
2018-09-14 12:00:00,24.75,24.76,24.56,24.6,445956.0,24.421,24.4308,24.2335,24.273,445956.0
2018-09-14 12:10:00,24.61,24.61,24.54,24.56,108216.0,24.2828,24.2828,24.2138,24.2335,108216.0
2018-09-14 12:20:00,24.57,24.57,24.47,24.5,229040.0,24.2434,24.2434,24.1447,24.1743,229040.0
2018-09-14 12:30:00,24.49,24.54,24.49,24.54,101108.0,24.1644,24.2138,24.1644,24.2138,101108.0
2018-09-14 12:40:00,24.53,24.59,24.53,24.59,64804.0,24.2039,24.2631,24.2039,24.2631,64804.0
2018-09-14 12:50:00,24.59,24.59,24.55,24.55,24060.0,24.2631,24.2631,24.2236,24.2236,24060.0
2018-09-14 13:00:00,24.53,24.56,24.46,24.47,76836.0,24.2039,24.2335,24.1348,24.1447,76836.0
2018-09-14 13:10:00,24.45,24.54,24.43,24.54,82644.0,24.125,24.2138,24.1052,24.2138,82644.0
2018-09-14 13:20:00,24.53,24.6,24.53,24.58,40384.0,24.2039,24.273,24.2039,24.2532,40384.0
2018-09-14 13:30:00,24.59,24.63,24.59,24.61,48300.0,24.2631,24.3026,24.2631,24.2828,48300.0
2018-09-14 13:40:00,24.61,24.62,24.58,24.59,58244.0,24.2828,24.2927,24.2532,24.2631,58244.0
2018-09-14 13:50:00,24.63,24.64,24.62,24.63,32768.0,24.3026,24.3124,24.2927,24.3026,32768.0
2018-09-14 14:00:00,24.64,24.66,24.63,24.64,48692.0,24.3124,24.3322,24.3026,24.3124,48692.0
2018-09-14 14:10:00,24.65,24.65,24.61,24.63,43344.0,24.3223,24.3223,24.2828,24.3026,43344.0
2018-09-14 14:20:00,24.63,24.65,24.61,24.61,39580.0,24.3026,24.3223,24.2828,24.2828,39580.0
2018-09-14 14:30:00,24.63,24.64,24.61,24.62,23280.0,24.3026,24.3124,24.2828,24.2927,23280.0
2018-09-14 14:40:00,24.61,24.62,24.61,24.62,12684.0,24.2828,24.2927,24.2828,24.2927,12684.0
2018-09-14 14:50:00,24.63,24.64,24.63,24.63,37388.0,24.3026,24.3124,24.3026,24.3026,37388.0
2018-09-14 15:00:00,24.63,24.66,24.63,24.65,30176.0,24.3026,24.3322,24.3026,24.3223,30176.0
2018-09-14 15:10:00,24.64,24.67,24.64,24.67,66648.0,24.3124,24.342,24.3124,24.342,66648.0
2018-09-14 15:20:00,24.67,24.67,24.6,24.62,28896.0,24.342,24.342,24.273,24.2927,28896.0
2018-09-14 15:30:00,24.62,24.64,24.62,24.64,49844.0,24.2927,24.3124,24.2927,24.3124,49844.0
2018-09-14 15:40:00,24.65,24.67,24.64,24.67,164800.0,24.3223,24.342,24.3124,24.342,164800.0
2018-09-14 15:50:00,24.67,24.7,24.62,24.63,233268.0,24.342,24.3716,24.2927,24.3026,233268.0
2018-09-17 09:30:00,24.54,24.57,24.33,24.33,384980.0,24.2138,24.2434,24.0066,24.0066,384980.0
2018-09-17 09:40:00,24.33,24.38,24.27,24.32,230916.0,24.0066,24.0559,23.9474,23.9967,230916.0
2018-09-17 09:50:00,24.32,24.37,24.28,24.35,139708.0,23.9967,24.046,23.9572,24.0263,139708.0
2018-09-17 10:00:00,24.35,24.35,24.11,24.18,303180.0,24.0263,24.0263,23.7895,23.8586,303180.0
2018-09-17 10:10:00,24.18,24.22,24.13,24.21,134220.0,23.8586,23.898,23.8092,23.8882,134220.0
2018-09-17 10:20:00,24.21,24.24,24.18,24.2,49864.0,23.8882,23.9178,23.8586,23.8783,49864.0
2018-09-17 10:30:00,24.18,24.23,24.17,24.17,281352.0,23.8586,23.9079,23.8487,23.8487,281352.0
2018-09-17 10:40:00,24.18,24.2,24.11,24.11,112112.0,23.8586,23.8783,23.7895,23.7895,112112.0
2018-09-17 10:50:00,24.11,24.13,24.04,24.07,113712.0,23.7895,23.8092,23.7204,23.75,113712.0
2018-09-17 11:00:00,24.08,24.16,24.08,24.16,91560.0,23.7599,23.8388,23.7599,23.8388,91560.0
2018-09-17 11:10:00,24.16,24.22,24.15,24.15,90736.0,23.8388,23.898,23.829,23.829,90736.0
2018-09-17 11:20:00,24.15,24.17,24.12,24.14,47652.0,23.829,23.8487,23.7994,23.8191,47652.0
2018-09-17 11:30:00,24.15,24.17,24.14,24.17,167860.0,23.829,23.8487,23.8191,23.8487,167860.0
2018-09-17 11:40:00,24.18,24.2,24.16,24.18,39460.0,23.8586,23.8783,23.8388,23.8586,39460.0
2018-09-17 11:50:00,24.18,24.23,24.18,24.22,52080.0,23.8586,23.9079,23.8586,23.898,52080.0
2018-09-17 12:00:00,24.23,24.25,24.21,24.23,194768.0,23.9079,23.9276,23.8882,23.9079,194768.0
2018-09-17 12:10:00,24.23,24.25,24.22,24.25,73348.0,23.9079,23.9276,23.898,23.9276,73348.0
2018-09-17 12:20:00,24.26,24.29,24.25,24.26,57784.0,23.9375,23.9671,23.9276,23.9375,57784.0
2018-09-17 12:30:00,24.26,24.27,24.21,24.23,395744.0,23.9375,23.9474,23.8882,23.9079,395744.0
2018-09-17 12:40:00,24.23,24.26,24.22,24.26,29592.0,23.9079,23.9375,23.898,23.9375,29592.0
2018-09-17 12:50:00,24.27,24.28,24.2,24.25,60344.0,23.9474,23.9572,23.8783,23.9276,60344.0
2018-09-17 13:00:00,24.24,24.27,24.21,24.23,25968.0,23.9178,23.9474,23.8882,23.9079,25968.0
2018-09-17 13:10:00,24.22,24.22,24.19,24.19,20632.0,23.898,23.898,23.8684,23.8684,20632.0
2018-09-17 13:20:00,24.18,24.19,24.16,24.16,27468.0,23.8586,23.8684,23.8388,23.8388,27468.0
2018-09-17 13:30:00,24.14,24.14,24.09,24.11,60984.0,23.8191,23.8191,23.7698,23.7895,60984.0
2018-09-17 13:40:00,24.11,24.17,24.11,24.15,42220.0,23.7895,23.8487,23.7895,23.829,42220.0
2018-09-17 13:50:00,24.15,24.27,24.15,24.22,75284.0,23.829,23.9474,23.829,23.898,75284.0
2018-09-17 14:00:00,24.19,24.22,24.18,24.22,39784.0,23.8684,23.898,23.8586,23.898,39784.0
2018-09-17 14:10:00,24.23,24.24,24.21,24.22,40760.0,23.9079,23.9178,23.8882,23.898,40760.0
2018-09-17 14:20:00,24.23,24.24,24.19,24.2,54248.0,23.9079,23.9178,23.8684,23.8783,54248.0
2018-09-17 14:30:00,24.19,24.22,24.19,24.2,10452.0,23.8684,23.898,23.8684,23.8783,10452.0
2018-09-17 14:40:00,24.2,24.21,24.17,24.18,55608.0,23.8783,23.8882,23.8487,23.8586,55608.0
2018-09-17 14:50:00,24.17,24.18,24.11,24.11,37392.0,23.8487,23.8586,23.7895,23.7895,37392.0
2018-09-17 15:00:00,24.13,24.15,24.06,24.08,91244.0,23.8092,23.829,23.7402,23.7599,91244.0
2018-09-17 15:10:00,24.08,24.09,24.01,24.01,96868.0,23.7599,23.7698,23.6908,23.6908,96868.0
2018-09-17 15:20:00,24.0,24.01,23.96,24.0,148604.0,23.681,23.6908,23.6415,23.681,148604.0
2018-09-17 15:30:00,24.0,24.0,23.92,23.92,134840.0,23.681,23.681,23.602,23.602,134840.0
2018-09-17 15:40:00,23.92,23.98,23.9,23.96,164592.0,23.602,23.6612,23.5823,23.6415,164592.0
2018-09-17 15:50:00,23.96,23.96,23.87,23.92,268732.0,23.6415,23.6415,23.5527,23.602,268732.0
2018-09-18 09:30:00,23.96,24.25,23.94,24.23,342980.0,23.6415,23.9276,23.6217,23.9079,342980.0
2018-09-18 09:40:00,24.25,24.31,24.17,24.28,440156.0,23.9276,23.9868,23.8487,23.9572,440156.0
2018-09-18 09:50:00,24.29,24.33,24.25,24.28,173608.0,23.9671,24.0066,23.9276,23.9572,173608.0
2018-09-18 10:00:00,24.28,24.36,24.26,24.32,168964.0,23.9572,24.0362,23.9375,23.9967,168964.0
2018-09-18 10:10:00,24.31,24.41,24.28,24.39,135820.0,23.9868,24.0855,23.9572,24.0658,135820.0
2018-09-18 10:20:00,24.39,24.42,24.34,24.35,103656.0,24.0658,24.0954,24.0164,24.0263,103656.0
2018-09-18 10:30:00,24.36,24.37,24.32,24.33,46320.0,24.0362,24.046,23.9967,24.0066,46320.0
2018-09-18 10:40:00,24.3,24.43,24.3,24.4,69816.0,23.977,24.1052,23.977,24.0756,69816.0
2018-09-18 10:50:00,24.38,24.43,24.35,24.43,29728.0,24.0559,24.1052,24.0263,24.1052,29728.0
2018-09-18 11:00:00,24.44,24.44,24.38,24.41,81836.0,24.1151,24.1151,24.0559,24.0855,81836.0
2018-09-18 11:10:00,24.42,24.47,24.41,24.45,57844.0,24.0954,24.1447,24.0855,24.125,57844.0
2018-09-18 11:20:00,24.47,24.48,24.45,24.48,49776.0,24.1447,24.1546,24.125,24.1546,49776.0
2018-09-18 11:30:00,24.47,24.51,24.47,24.5,80788.0,24.1447,24.1842,24.1447,24.1743,80788.0
2018-09-18 11:40:00,24.51,24.53,24.5,24.5,71000.0,24.1842,24.2039,24.1743,24.1743,71000.0
2018-09-18 11:50:00,24.49,24.5,24.47,24.49,68032.0,24.1644,24.1743,24.1447,24.1644,68032.0
2018-09-18 12:00:00,24.5,24.54,24.5,24.52,49660.0,24.1743,24.2138,24.1743,24.194,49660.0
2018-09-18 12:10:00,24.5,24.51,24.44,24.45,54688.0,24.1743,24.1842,24.1151,24.125,54688.0
2018-09-18 12:20:00,24.46,24.46,24.43,24.44,12832.0,24.1348,24.1348,24.1052,24.1151,12832.0
2018-09-18 12:30:00,24.45,24.46,24.43,24.45,55336.0,24.125,24.1348,24.1052,24.125,55336.0
2018-09-18 12:40:00,24.44,24.44,24.37,24.37,61200.0,24.1151,24.1151,24.046,24.046,61200.0
2018-09-18 12:50:00,24.38,24.4,24.35,24.38,36896.0,24.0559,24.0756,24.0263,24.0559,36896.0
2018-09-18 13:00:00,24.39,24.42,24.39,24.42,40944.0,24.0658,24.0954,24.0658,24.0954,40944.0
2018-09-18 13:10:00,24.42,24.44,24.4,24.42,71844.0,24.0954,24.1151,24.0756,24.0954,71844.0
2018-09-18 13:20:00,24.42,24.42,24.35,24.36,65904.0,24.0954,24.0954,24.0263,24.0362,65904.0
2018-09-18 13:30:00,24.36,24.37,24.32,24.36,56444.0,24.0362,24.046,23.9967,24.0362,56444.0
2018-09-18 13:40:00,24.37,24.38,24.35,24.38,18308.0,24.046,24.0559,24.0263,24.0559,18308.0
2018-09-18 13:50:00,24.37,24.43,24.37,24.42,28868.0,24.046,24.1052,24.046,24.0954,28868.0
2018-09-18 14:00:00,24.42,24.43,24.41,24.41,21240.0,24.0954,24.1052,24.0855,24.0855,21240.0
2018-09-18 14:10:00,24.42,24.43,24.41,24.43,27180.0,24.0954,24.1052,24.0855,24.1052,27180.0
2018-09-18 14:20:00,24.43,24.45,24.4,24.44,42416.0,24.1052,24.125,24.0756,24.1151,42416.0
2018-09-18 14:30:00,24.44,24.48,24.43,24.45,28096.0,24.1151,24.1546,24.1052,24.125,28096.0
2018-09-18 14:40:00,24.45,24.46,24.43,24.43,41224.0,24.125,24.1348,24.1052,24.1052,41224.0
2018-09-18 14:50:00,24.42,24.42,24.38,24.39,43056.0,24.0954,24.0954,24.0559,24.0658,43056.0
2018-09-18 15:00:00,24.39,24.42,24.38,24.38,18800.0,24.0658,24.0954,24.0559,24.0559,18800.0
2018-09-18 15:10:00,24.39,24.4,24.36,24.38,19460.0,24.0658,24.0756,24.0362,24.0559,19460.0
2018-09-18 15:20:00,24.39,24.42,24.39,24.41,18596.0,24.0658,24.0954,24.0658,24.0855,18596.0
2018-09-18 15:30:00,24.41,24.41,24.35,24.36,39984.0,24.0855,24.0855,24.0263,24.0362,39984.0
2018-09-18 15:40:00,24.36,24.38,24.32,24.34,102380.0,24.0362,24.0559,23.9967,24.0164,102380.0
2018-09-18 15:50:00,24.34,24.34,24.3,24.32,298604.0,24.0164,24.0164,23.977,23.9967,298604.0
2018-09-19 09:30:00,24.31,24.43,24.2,24.2,190196.0,23.9868,24.1052,23.8783,23.8783,190196.0
2018-09-19 09:40:00,24.21,24.23,24.13,24.17,228876.0,23.8882,23.9079,23.8092,23.8487,228876.0
2018-09-19 09:50:00,24.16,24.18,24.1,24.14,78600.0,23.8388,23.8586,23.7796,23.8191,78600.0
2018-09-19 10:00:00,24.16,24.21,24.1,24.1,70872.0,23.8388,23.8882,23.7796,23.7796,70872.0
2018-09-19 10:10:00,24.09,24.09,23.97,23.98,165644.0,23.7698,23.7698,23.6513,23.6612,165644.0
2018-09-19 10:20:00,23.97,24.09,23.96,24.01,268116.0,23.6513,23.7698,23.6415,23.6908,268116.0
2018-09-19 10:30:00,24.01,24.1,24.01,24.06,80344.0,23.6908,23.7796,23.6908,23.7402,80344.0
2018-09-19 10:40:00,24.06,24.1,24.04,24.07,54692.0,23.7402,23.7796,23.7204,23.75,54692.0
2018-09-19 10:50:00,24.04,24.04,23.98,24.01,57708.0,23.7204,23.7204,23.6612,23.6908,57708.0
2018-09-19 11:00:00,24.02,24.2,24.0,24.2,101808.0,23.7007,23.8783,23.681,23.8783,101808.0
2018-09-19 11:10:00,24.2,24.26,24.18,24.19,77256.0,23.8783,23.9375,23.8586,23.8684,77256.0
2018-09-19 11:20:00,24.21,24.23,24.15,24.16,44400.0,23.8882,23.9079,23.829,23.8388,44400.0
2018-09-19 11:30:00,24.16,24.2,24.13,24.19,56780.0,23.8388,23.8783,23.8092,23.8684,56780.0
2018-09-19 11:40:00,24.2,24.2,24.11,24.13,44000.0,23.8783,23.8783,23.7895,23.8092,44000.0
2018-09-19 11:50:00,24.14,24.2,24.14,24.2,23392.0,23.8191,23.8783,23.8191,23.8783,23392.0
2018-09-19 12:00:00,24.2,24.21,24.15,24.17,19104.0,23.8783,23.8882,23.829,23.8487,19104.0
2018-09-19 12:10:00,24.15,24.15,24.13,24.15,14060.0,23.829,23.829,23.8092,23.829,14060.0
2018-09-19 12:20:00,24.16,24.16,24.13,24.13,37248.0,23.8388,23.8388,23.8092,23.8092,37248.0
2018-09-19 12:30:00,24.14,24.14,24.05,24.07,65780.0,23.8191,23.8191,23.7303,23.75,65780.0
2018-09-19 12:40:00,24.06,24.09,24.06,24.09,36120.0,23.7402,23.7698,23.7402,23.7698,36120.0
2018-09-19 12:50:00,24.1,24.14,24.1,24.14,19400.0,23.7796,23.8191,23.7796,23.8191,19400.0
2018-09-19 13:00:00,24.14,24.14,24.08,24.09,53392.0,23.8191,23.8191,23.7599,23.7698,53392.0
2018-09-19 13:10:00,24.1,24.13,24.09,24.13,32880.0,23.7796,23.8092,23.7698,23.8092,32880.0
2018-09-19 13:20:00,24.1,24.11,24.08,24.09,11200.0,23.7796,23.7895,23.7599,23.7698,11200.0
2018-09-19 13:30:00,24.09,24.14,24.08,24.14,23312.0,23.7698,23.8191,23.7599,23.8191,23312.0
2018-09-19 13:40:00,24.13,24.15,24.13,24.13,18000.0,23.8092,23.829,23.8092,23.8092,18000.0
2018-09-19 13:50:00,24.14,24.17,24.13,24.17,38048.0,23.8191,23.8487,23.8092,23.8487,38048.0
2018-09-19 14:00:00,24.18,24.18,24.14,24.15,17672.0,23.8586,23.8586,23.8191,23.829,17672.0
2018-09-19 14:10:00,24.16,24.21,24.15,24.2,19916.0,23.8388,23.8882,23.829,23.8783,19916.0
2018-09-19 14:20:00,24.19,24.21,24.19,24.19,53164.0,23.8684,23.8882,23.8684,23.8684,53164.0
2018-09-19 14:30:00,24.2,24.21,24.17,24.17,6400.0,23.8783,23.8882,23.8487,23.8487,6400.0
2018-09-19 14:40:00,24.18,24.18,24.17,24.18,26036.0,23.8586,23.8586,23.8487,23.8586,26036.0
2018-09-19 14:50:00,24.18,24.2,24.17,24.17,7200.0,23.8586,23.8783,23.8487,23.8487,7200.0
2018-09-19 15:00:00,24.18,24.19,24.18,24.19,5780.0,23.8586,23.8684,23.8586,23.8684,5780.0
2018-09-19 15:10:00,24.18,24.19,24.17,24.18,14880.0,23.8586,23.8684,23.8487,23.8586,14880.0
2018-09-19 15:20:00,24.19,24.27,24.19,24.27,92020.0,23.8684,23.9474,23.8684,23.9474,92020.0
2018-09-19 15:30:00,24.26,24.29,24.26,24.28,53824.0,23.9375,23.9671,23.9375,23.9572,53824.0
2018-09-19 15:40:00,24.28,24.32,24.28,24.31,59792.0,23.9572,23.9967,23.9572,23.9868,59792.0
2018-09-19 15:50:00,24.31,24.33,24.27,24.28,201880.0,23.9868,24.0066,23.9474,23.9572,201880.0
2018-09-20 09:30:00,24.6,24.67,24.49,24.58,510264.0,24.273,24.342,24.1644,24.2532,510264.0
2018-09-20 09:40:00,24.59,24.69,24.56,24.66,270840.0,24.2631,24.3618,24.2335,24.3322,270840.0
2018-09-20 09:50:00,24.66,24.68,24.57,24.67,182656.0,24.3322,24.3519,24.2434,24.342,182656.0
2018-09-20 10:00:00,24.67,24.8,24.67,24.76,276468.0,24.342,24.4703,24.342,24.4308,276468.0
2018-09-20 10:10:00,24.76,24.79,24.75,24.77,51924.0,24.4308,24.4604,24.421,24.4407,51924.0
2018-09-20 10:20:00,24.8,24.84,24.73,24.74,200532.0,24.4703,24.5098,24.4012,24.4111,200532.0
2018-09-20 10:30:00,24.74,24.77,24.68,24.74,209832.0,24.4111,24.4407,24.3519,24.4111,209832.0
2018-09-20 10:40:00,24.75,24.8,24.75,24.75,84936.0,24.421,24.4703,24.421,24.421,84936.0
2018-09-20 10:50:00,24.75,24.75,24.69,24.7,47028.0,24.421,24.421,24.3618,24.3716,47028.0
2018-09-20 11:00:00,24.7,24.77,24.7,24.77,112060.0,24.3716,24.4407,24.3716,24.4407,112060.0
2018-09-20 11:10:00,24.76,24.76,24.69,24.72,73320.0,24.4308,24.4308,24.3618,24.3914,73320.0
2018-09-20 11:20:00,24.72,24.76,24.71,24.75,43648.0,24.3914,24.4308,24.3815,24.421,43648.0
2018-09-20 11:30:00,24.75,24.83,24.74,24.8,117760.0,24.421,24.4999,24.4111,24.4703,117760.0
2018-09-20 11:40:00,24.79,24.85,24.79,24.79,136932.0,24.4604,24.5197,24.4604,24.4604,136932.0
2018-09-20 11:50:00,24.79,24.79,24.76,24.78,43500.0,24.4604,24.4604,24.4308,24.4506,43500.0
2018-09-20 12:00:00,24.78,24.78,24.71,24.73,150304.0,24.4506,24.4506,24.3815,24.4012,150304.0
2018-09-20 12:10:00,24.74,24.75,24.72,24.74,77804.0,24.4111,24.421,24.3914,24.4111,77804.0
2018-09-20 12:20:00,24.75,24.78,24.74,24.76,118680.0,24.421,24.4506,24.4111,24.4308,118680.0
2018-09-20 12:30:00,24.77,24.78,24.74,24.78,87932.0,24.4407,24.4506,24.4111,24.4506,87932.0
2018-09-20 12:40:00,24.78,24.8,24.75,24.79,85264.0,24.4506,24.4703,24.421,24.4604,85264.0
2018-09-20 12:50:00,24.8,24.82,24.8,24.81,43700.0,24.4703,24.49,24.4703,24.4802,43700.0
2018-09-20 13:00:00,24.81,24.83,24.8,24.82,29628.0,24.4802,24.4999,24.4703,24.49,29628.0
2018-09-20 13:10:00,24.81,24.82,24.8,24.81,19924.0,24.4802,24.49,24.4703,24.4802,19924.0
2018-09-20 13:20:00,24.81,24.81,24.79,24.8,292440.0,24.4802,24.4802,24.4604,24.4703,292440.0
2018-09-20 13:30:00,24.8,24.81,24.8,24.81,87288.0,24.4703,24.4802,24.4703,24.4802,87288.0
2018-09-20 13:40:00,24.81,24.81,24.75,24.79,55188.0,24.4802,24.4802,24.421,24.4604,55188.0
2018-09-20 13:50:00,24.78,24.81,24.77,24.81,22000.0,24.4506,24.4802,24.4407,24.4802,22000.0
2018-09-20 14:00:00,24.81,24.81,24.79,24.8,12220.0,24.4802,24.4802,24.4604,24.4703,12220.0
2018-09-20 14:10:00,24.8,24.8,24.77,24.78,24800.0,24.4703,24.4703,24.4407,24.4506,24800.0
2018-09-20 14:20:00,24.78,24.78,24.75,24.78,11200.0,24.4506,24.4506,24.421,24.4506,11200.0
2018-09-20 14:30:00,24.78,24.79,24.77,24.78,40684.0,24.4506,24.4604,24.4407,24.4506,40684.0
2018-09-20 14:40:00,24.78,24.81,24.76,24.81,24192.0,24.4506,24.4802,24.4308,24.4802,24192.0
2018-09-20 14:50:00,24.81,24.82,24.81,24.82,88784.0,24.4802,24.49,24.4802,24.49,88784.0
2018-09-20 15:00:00,24.82,24.84,24.82,24.84,103720.0,24.49,24.5098,24.49,24.5098,103720.0
2018-09-20 15:10:00,24.84,24.86,24.83,24.84,85360.0,24.5098,24.5295,24.4999,24.5098,85360.0
2018-09-20 15:20:00,24.83,24.84,24.82,24.84,38284.0,24.4999,24.5098,24.49,24.5098,38284.0
2018-09-20 15:30:00,24.84,24.85,24.82,24.83,58244.0,24.5098,24.5197,24.49,24.4999,58244.0
2018-09-20 15:40:00,24.83,24.84,24.8,24.81,142748.0,24.4999,24.5098,24.4703,24.4802,142748.0
2018-09-20 15:50:00,24.81,24.81,24.78,24.79,215976.0,24.4802,24.4802,24.4506,24.4604,215976.0
2018-09-21 09:30:00,24.95,24.98,24.89,24.98,378540.0,24.6183,24.6479,24.5591,24.6479,378540.0
2018-09-21 09:40:00,24.99,25.0,24.94,24.95,116764.0,24.6578,24.6677,24.6085,24.6183,116764.0
2018-09-21 09:50:00,24.95,24.97,24.84,24.86,142860.0,24.6183,24.6381,24.5098,24.5295,142860.0
2018-09-21 10:00:00,24.86,24.9,24.83,24.9,114188.0,24.5295,24.569,24.4999,24.569,114188.0
2018-09-21 10:10:00,24.9,24.9,24.84,24.84,43540.0,24.569,24.569,24.5098,24.5098,43540.0
2018-09-21 10:20:00,24.86,24.86,24.7,24.7,171288.0,24.5295,24.5295,24.3716,24.3716,171288.0
2018-09-21 10:30:00,24.69,24.73,24.66,24.72,123204.0,24.3618,24.4012,24.3322,24.3914,123204.0
2018-09-21 10:40:00,24.73,24.73,24.67,24.7,97248.0,24.4012,24.4012,24.342,24.3716,97248.0
2018-09-21 10:50:00,24.68,24.71,24.67,24.7,91716.0,24.3519,24.3815,24.342,24.3716,91716.0
2018-09-21 11:00:00,24.69,24.73,24.63,24.72,124420.0,24.3618,24.4012,24.3026,24.3914,124420.0
2018-09-21 11:10:00,24.74,24.77,24.73,24.75,106176.0,24.4111,24.4407,24.4012,24.421,106176.0
2018-09-21 11:20:00,24.75,24.8,24.75,24.8,100832.0,24.421,24.4703,24.421,24.4703,100832.0
2018-09-21 11:30:00,24.8,24.81,24.78,24.79,69308.0,24.4703,24.4802,24.4506,24.4604,69308.0
2018-09-21 11:40:00,24.78,24.82,24.75,24.8,75460.0,24.4506,24.49,24.421,24.4703,75460.0
2018-09-21 11:50:00,24.8,24.81,24.77,24.79,30848.0,24.4703,24.4802,24.4407,24.4604,30848.0
2018-09-21 12:00:00,24.79,24.83,24.79,24.83,47356.0,24.4604,24.4999,24.4604,24.4999,47356.0
2018-09-21 12:10:00,24.83,24.85,24.8,24.8,31000.0,24.4999,24.5197,24.4703,24.4703,31000.0
2018-09-21 12:20:00,24.8,24.83,24.77,24.77,87280.0,24.4703,24.4999,24.4407,24.4407,87280.0
2018-09-21 12:30:00,24.75,24.75,24.71,24.74,80072.0,24.421,24.421,24.3815,24.4111,80072.0
2018-09-21 12:40:00,24.74,24.76,24.72,24.76,87200.0,24.4111,24.4308,24.3914,24.4308,87200.0
2018-09-21 12:50:00,24.75,24.77,24.73,24.75,63084.0,24.421,24.4407,24.4012,24.421,63084.0
2018-09-21 13:00:00,24.74,24.76,24.73,24.73,36124.0,24.4111,24.4308,24.4012,24.4012,36124.0
2018-09-21 13:10:00,24.73,24.74,24.72,24.73,16132.0,24.4012,24.4111,24.3914,24.4012,16132.0
2018-09-21 13:20:00,24.73,24.74,24.7,24.7,39884.0,24.4012,24.4111,24.3716,24.3716,39884.0
2018-09-21 13:30:00,24.7,24.72,24.68,24.69,36084.0,24.3716,24.3914,24.3519,24.3618,36084.0
2018-09-21 13:40:00,24.7,24.7,24.68,24.68,14776.0,24.3716,24.3716,24.3519,24.3519,14776.0
2018-09-21 13:50:00,24.69,24.71,24.67,24.71,98824.0,24.3618,24.3815,24.342,24.3815,98824.0
2018-09-21 14:00:00,24.7,24.71,24.68,24.68,35480.0,24.3716,24.3815,24.3519,24.3519,35480.0
2018-09-21 14:10:00,24.69,24.69,24.6,24.62,82020.0,24.3618,24.3618,24.273,24.2927,82020.0
2018-09-21 14:20:00,24.62,24.66,24.62,24.66,17816.0,24.2927,24.3322,24.2927,24.3322,17816.0
2018-09-21 14:30:00,24.65,24.68,24.65,24.67,20808.0,24.3223,24.3519,24.3223,24.342,20808.0
2018-09-21 14:40:00,24.66,24.66,24.61,24.61,72060.0,24.3322,24.3322,24.2828,24.2828,72060.0
2018-09-21 14:50:00,24.61,24.62,24.57,24.58,150348.0,24.2828,24.2927,24.2434,24.2532,150348.0
2018-09-21 15:00:00,24.58,24.59,24.55,24.56,77780.0,24.2532,24.2631,24.2236,24.2335,77780.0
2018-09-21 15:10:00,24.57,24.59,24.54,24.55,144760.0,24.2434,24.2631,24.2138,24.2236,144760.0
2018-09-21 15:20:00,24.54,24.56,24.54,24.54,52864.0,24.2138,24.2335,24.2138,24.2138,52864.0
2018-09-21 15:30:00,24.54,24.54,24.5,24.5,64204.0,24.2138,24.2138,24.1743,24.1743,64204.0
2018-09-21 15:40:00,24.51,24.52,24.47,24.48,165232.0,24.1842,24.194,24.1447,24.1546,165232.0
2018-09-21 15:50:00,24.48,24.56,24.47,24.53,253984.0,24.1546,24.2335,24.1447,24.2039,253984.0
2018-09-24 09:30:00,24.18,24.2,23.97,24.17,391812.0,23.8586,23.8783,23.6513,23.8487,391812.0
2018-09-24 09:40:00,24.16,24.3,24.14,24.24,149220.0,23.8388,23.977,23.8191,23.9178,149220.0
2018-09-24 09:50:00,24.25,24.38,24.23,24.32,162940.0,23.9276,24.0559,23.9079,23.9967,162940.0
2018-09-24 10:00:00,24.35,24.4,24.28,24.36,135304.0,24.0263,24.0756,23.9572,24.0362,135304.0
2018-09-24 10:10:00,24.36,24.4,24.33,24.33,125232.0,24.0362,24.0756,24.0066,24.0066,125232.0
2018-09-24 10:20:00,24.32,24.35,24.29,24.32,121944.0,23.9967,24.0263,23.9671,23.9967,121944.0
2018-09-24 10:30:00,24.33,24.44,24.28,24.31,194524.0,24.0066,24.1151,23.9572,23.9868,194524.0
2018-09-24 10:40:00,24.31,24.35,24.26,24.28,180600.0,23.9868,24.0263,23.9375,23.9572,180600.0
2018-09-24 10:50:00,24.29,24.36,24.27,24.35,126700.0,23.9671,24.0362,23.9474,24.0263,126700.0
2018-09-24 11:00:00,24.38,24.38,24.34,24.34,36612.0,24.0559,24.0559,24.0164,24.0164,36612.0
2018-09-24 11:10:00,24.32,24.44,24.3,24.44,100400.0,23.9967,24.1151,23.977,24.1151,100400.0
2018-09-24 11:20:00,24.45,24.57,24.44,24.53,208384.0,24.125,24.2434,24.1151,24.2039,208384.0
2018-09-24 11:30:00,24.55,24.56,24.51,24.53,78648.0,24.2236,24.2335,24.1842,24.2039,78648.0
2018-09-24 11:40:00,24.54,24.54,24.51,24.52,28124.0,24.2138,24.2138,24.1842,24.194,28124.0
2018-09-24 11:50:00,24.51,24.54,24.51,24.53,21200.0,24.1842,24.2138,24.1842,24.2039,21200.0
2018-09-24 12:00:00,24.53,24.54,24.46,24.47,107048.0,24.2039,24.2138,24.1348,24.1447,107048.0
2018-09-24 12:10:00,24.47,24.49,24.46,24.49,29680.0,24.1447,24.1644,24.1348,24.1644,29680.0
2018-09-24 12:20:00,24.49,24.49,24.47,24.47,12124.0,24.1644,24.1644,24.1447,24.1447,12124.0
2018-09-24 12:30:00,24.48,24.49,24.46,24.49,30700.0,24.1546,24.1644,24.1348,24.1644,30700.0
2018-09-24 12:40:00,24.49,24.56,24.49,24.54,295004.0,24.1644,24.2335,24.1644,24.2138,295004.0
2018-09-24 12:50:00,24.55,24.55,24.45,24.47,67820.0,24.2236,24.2236,24.125,24.1447,67820.0
2018-09-24 13:00:00,24.47,24.48,24.46,24.48,96944.0,24.1447,24.1546,24.1348,24.1546,96944.0
2018-09-24 13:10:00,24.47,24.5,24.47,24.5,122196.0,24.1447,24.1743,24.1447,24.1743,122196.0
2018-09-24 13:20:00,24.52,24.55,24.5,24.5,22200.0,24.194,24.2236,24.1743,24.1743,22200.0
2018-09-24 13:30:00,24.51,24.55,24.51,24.55,32092.0,24.1842,24.2236,24.1842,24.2236,32092.0
2018-09-24 13:40:00,24.56,24.61,24.55,24.6,81924.0,24.2335,24.2828,24.2236,24.273,81924.0
2018-09-24 13:50:00,24.6,24.63,24.6,24.62,60344.0,24.273,24.3026,24.273,24.2927,60344.0
2018-09-24 14:00:00,24.64,24.64,24.6,24.61,113832.0,24.3124,24.3124,24.273,24.2828,113832.0
2018-09-24 14:10:00,24.62,24.62,24.6,24.6,46456.0,24.2927,24.2927,24.273,24.273,46456.0
2018-09-24 14:20:00,24.58,24.59,24.56,24.58,30136.0,24.2532,24.2631,24.2335,24.2532,30136.0
2018-09-24 14:30:00,24.57,24.58,24.57,24.58,6932.0,24.2434,24.2532,24.2434,24.2532,6932.0
2018-09-24 14:40:00,24.59,24.59,24.58,24.59,33732.0,24.2631,24.2631,24.2532,24.2631,33732.0
2018-09-24 14:50:00,24.59,24.6,24.58,24.59,34228.0,24.2631,24.273,24.2532,24.2631,34228.0
2018-09-24 15:00:00,24.58,24.64,24.58,24.62,21332.0,24.2532,24.3124,24.2532,24.2927,21332.0
2018-09-24 15:10:00,24.63,24.63,24.6,24.62,10624.0,24.3026,24.3026,24.273,24.2927,10624.0
2018-09-24 15:20:00,24.62,24.63,24.61,24.61,32160.0,24.2927,24.3026,24.2828,24.2828,32160.0
2018-09-24 15:30:00,24.62,24.63,24.6,24.61,28804.0,24.2927,24.3026,24.273,24.2828,28804.0
2018-09-24 15:40:00,24.62,24.65,24.62,24.65,65796.0,24.2927,24.3223,24.2927,24.3223,65796.0
2018-09-24 15:50:00,24.65,24.68,24.63,24.65,329552.0,24.3223,24.3519,24.3026,24.3223,329552.0
2018-09-25 09:30:00,24.63,24.69,24.54,24.63,407584.0,24.3026,24.3618,24.2138,24.3026,407584.0
2018-09-25 09:40:00,24.63,24.65,24.55,24.56,128048.0,24.3026,24.3223,24.2236,24.2335,128048.0
2018-09-25 09:50:00,24.55,24.65,24.55,24.64,52096.0,24.2236,24.3223,24.2236,24.3124,52096.0
2018-09-25 10:00:00,24.62,24.66,24.55,24.58,67532.0,24.2927,24.3322,24.2236,24.2532,67532.0
2018-09-25 10:10:00,24.55,24.63,24.55,24.62,56840.0,24.2236,24.3026,24.2236,24.2927,56840.0
2018-09-25 10:20:00,24.61,24.61,24.53,24.58,60732.0,24.2828,24.2828,24.2039,24.2532,60732.0
2018-09-25 10:30:00,24.57,24.62,24.56,24.62,46068.0,24.2434,24.2927,24.2335,24.2927,46068.0
2018-09-25 10:40:00,24.64,24.66,24.59,24.6,65936.0,24.3124,24.3322,24.2631,24.273,65936.0
2018-09-25 10:50:00,24.6,24.6,24.49,24.49,33924.0,24.273,24.273,24.1644,24.1644,33924.0
2018-09-25 11:00:00,24.47,24.58,24.47,24.57,70352.0,24.1447,24.2532,24.1447,24.2434,70352.0
2018-09-25 11:10:00,24.58,24.65,24.57,24.63,70728.0,24.2532,24.3223,24.2434,24.3026,70728.0
2018-09-25 11:20:00,24.63,24.7,24.61,24.69,89352.0,24.3026,24.3716,24.2828,24.3618,89352.0
2018-09-25 11:30:00,24.68,24.72,24.68,24.7,40004.0,24.3519,24.3914,24.3519,24.3716,40004.0
2018-09-25 11:40:00,24.69,24.72,24.69,24.71,15000.0,24.3618,24.3914,24.3618,24.3815,15000.0
2018-09-25 11:50:00,24.72,24.75,24.72,24.73,42112.0,24.3914,24.421,24.3914,24.4012,42112.0
2018-09-25 12:00:00,24.72,24.74,24.72,24.73,24936.0,24.3914,24.4111,24.3914,24.4012,24936.0
2018-09-25 12:10:00,24.74,24.75,24.72,24.72,20232.0,24.4111,24.421,24.3914,24.3914,20232.0
2018-09-25 12:20:00,24.72,24.73,24.71,24.72,11148.0,24.3914,24.4012,24.3815,24.3914,11148.0
2018-09-25 12:30:00,24.72,24.72,24.67,24.67,31472.0,24.3914,24.3914,24.342,24.342,31472.0
2018-09-25 12:40:00,24.67,24.67,24.64,24.66,70216.0,24.342,24.342,24.3124,24.3322,70216.0
2018-09-25 12:50:00,24.67,24.68,24.66,24.66,13200.0,24.342,24.3519,24.3322,24.3322,13200.0
2018-09-25 13:00:00,24.65,24.71,24.65,24.7,48200.0,24.3223,24.3815,24.3223,24.3716,48200.0
2018-09-25 13:10:00,24.68,24.7,24.64,24.69,46200.0,24.3519,24.3716,24.3124,24.3618,46200.0
2018-09-25 13:20:00,24.69,24.71,24.68,24.71,46800.0,24.3618,24.3815,24.3519,24.3815,46800.0
2018-09-25 13:30:00,24.71,24.72,24.69,24.72,130460.0,24.3815,24.3914,24.3618,24.3914,130460.0
2018-09-25 13:40:00,24.71,24.72,24.62,24.67,39984.0,24.3815,24.3914,24.2927,24.342,39984.0
2018-09-25 13:50:00,24.68,24.69,24.67,24.68,21600.0,24.3519,24.3618,24.342,24.3519,21600.0
2018-09-25 14:00:00,24.69,24.7,24.68,24.68,27608.0,24.3618,24.3716,24.3519,24.3519,27608.0
2018-09-25 14:10:00,24.7,24.72,24.7,24.71,2680.0,24.3716,24.3914,24.3716,24.3815,2680.0
2018-09-25 14:20:00,24.71,24.72,24.7,24.71,13328.0,24.3815,24.3914,24.3716,24.3815,13328.0
2018-09-25 14:30:00,24.72,24.72,24.7,24.71,14828.0,24.3914,24.3914,24.3716,24.3815,14828.0
2018-09-25 14:40:00,24.71,24.71,24.68,24.68,34748.0,24.3815,24.3815,24.3519,24.3519,34748.0
2018-09-25 14:50:00,24.69,24.71,24.68,24.71,29840.0,24.3618,24.3815,24.3519,24.3815,29840.0
2018-09-25 15:00:00,24.71,24.71,24.69,24.7,13216.0,24.3815,24.3815,24.3618,24.3716,13216.0
2018-09-25 15:10:00,24.7,24.71,24.69,24.69,15156.0,24.3716,24.3815,24.3618,24.3618,15156.0
2018-09-25 15:20:00,24.7,24.74,24.69,24.73,40180.0,24.3716,24.4111,24.3618,24.4012,40180.0
2018-09-25 15:30:00,24.74,24.77,24.74,24.75,72188.0,24.4111,24.4407,24.4111,24.421,72188.0
2018-09-25 15:40:00,24.75,24.75,24.74,24.75,33728.0,24.421,24.421,24.4111,24.421,33728.0
2018-09-25 15:50:00,24.73,24.74,24.71,24.73,100932.0,24.4012,24.4111,24.3815,24.4012,100932.0
2018-09-26 09:30:00,24.75,24.88,24.74,24.77,160816.0,24.421,24.5493,24.4111,24.4407,160816.0
2018-09-26 09:40:00,24.79,24.89,24.78,24.87,101168.0,24.4604,24.5591,24.4506,24.5394,101168.0
2018-09-26 09:50:00,24.87,24.88,24.84,24.87,43012.0,24.5394,24.5493,24.5098,24.5394,43012.0
2018-09-26 10:00:00,24.87,24.91,24.86,24.86,113948.0,24.5394,24.5789,24.5295,24.5295,113948.0
2018-09-26 10:10:00,24.85,24.85,24.8,24.83,74792.0,24.5197,24.5197,24.4703,24.4999,74792.0
2018-09-26 10:20:00,24.82,24.87,24.82,24.85,19140.0,24.49,24.5394,24.49,24.5197,19140.0
2018-09-26 10:30:00,24.87,24.94,24.86,24.93,41384.0,24.5394,24.6085,24.5295,24.5986,41384.0
2018-09-26 10:40:00,24.94,24.96,24.93,24.96,87368.0,24.6085,24.6282,24.5986,24.6282,87368.0
2018-09-26 10:50:00,24.93,24.95,24.9,24.95,49976.0,24.5986,24.6183,24.569,24.6183,49976.0
2018-09-26 11:00:00,24.96,24.99,24.96,24.99,87808.0,24.6282,24.6578,24.6282,24.6578,87808.0
2018-09-26 11:10:00,24.99,25.02,24.98,25.01,121084.0,24.6578,24.6874,24.6479,24.6775,121084.0
2018-09-26 11:20:00,25.02,25.05,24.99,25.05,86352.0,24.6874,24.717,24.6578,24.717,86352.0
2018-09-26 11:30:00,25.06,25.06,25.01,25.01,35372.0,24.7269,24.7269,24.6775,24.6775,35372.0
2018-09-26 11:40:00,25.02,25.04,25.01,25.03,29480.0,24.6874,24.7071,24.6775,24.6973,29480.0
2018-09-26 11:50:00,25.03,25.04,25.02,25.03,27388.0,24.6973,24.7071,24.6874,24.6973,27388.0
2018-09-26 12:00:00,25.02,25.03,25.0,25.0,28164.0,24.6874,24.6973,24.6677,24.6677,28164.0
2018-09-26 12:10:00,25.0,25.01,25.0,25.01,17972.0,24.6677,24.6775,24.6677,24.6775,17972.0
2018-09-26 12:20:00,25.0,25.0,24.99,24.99,11800.0,24.6677,24.6677,24.6578,24.6578,11800.0
2018-09-26 12:30:00,25.01,25.01,24.97,24.97,33752.0,24.6775,24.6775,24.6381,24.6381,33752.0
2018-09-26 12:40:00,24.96,25.0,24.96,25.0,29308.0,24.6282,24.6677,24.6282,24.6677,29308.0
2018-09-26 12:50:00,25.0,25.02,24.99,25.01,15904.0,24.6677,24.6874,24.6578,24.6775,15904.0
2018-09-26 13:00:00,25.02,25.04,25.01,25.01,245320.0,24.6874,24.7071,24.6775,24.6775,245320.0
2018-09-26 13:10:00,25.01,25.04,25.01,25.04,3320.0,24.6775,24.7071,24.6775,24.7071,3320.0
2018-09-26 13:20:00,25.04,25.04,25.02,25.02,15908.0,24.7071,24.7071,24.6874,24.6874,15908.0
2018-09-26 13:30:00,25.01,25.01,24.97,24.97,29908.0,24.6775,24.6775,24.6381,24.6381,29908.0
2018-09-26 13:40:00,24.98,24.98,24.95,24.96,23000.0,24.6479,24.6479,24.6183,24.6282,23000.0
2018-09-26 13:50:00,24.95,25.0,24.95,24.98,41276.0,24.6183,24.6677,24.6183,24.6479,41276.0
2018-09-26 14:00:00,24.98,25.14,24.97,25.07,205224.0,24.6479,24.8058,24.6381,24.7367,205224.0
2018-09-26 14:10:00,25.09,25.22,25.07,25.2,182304.0,24.7565,24.8847,24.7367,24.865,182304.0
2018-09-26 14:20:00,25.2,25.2,25.14,25.17,93660.0,24.865,24.865,24.8058,24.8354,93660.0
2018-09-26 14:30:00,25.17,25.2,25.13,25.16,101096.0,24.8354,24.865,24.7959,24.8255,101096.0
2018-09-26 14:40:00,25.14,25.16,25.02,25.09,262912.0,24.8058,24.8255,24.6874,24.7565,262912.0
2018-09-26 14:50:00,25.09,25.1,25.06,25.07,37200.0,24.7565,24.7663,24.7269,24.7367,37200.0
2018-09-26 15:00:00,25.06,25.06,24.98,25.01,136508.0,24.7269,24.7269,24.6479,24.6775,136508.0
2018-09-26 15:10:00,25.02,25.05,25.01,25.05,48316.0,24.6874,24.717,24.6775,24.717,48316.0
2018-09-26 15:20:00,25.08,25.11,25.07,25.09,21108.0,24.7466,24.7762,24.7367,24.7565,21108.0
2018-09-26 15:30:00,25.08,25.08,24.93,24.96,252904.0,24.7466,24.7466,24.5986,24.6282,252904.0
2018-09-26 15:40:00,24.96,24.96,24.69,24.7,275740.0,24.6282,24.6282,24.3618,24.3716,275740.0
2018-09-26 15:50:00,24.69,24.75,24.67,24.75,154076.0,24.3618,24.421,24.342,24.421,154076.0
2018-09-27 09:30:00,24.95,25.07,24.93,25.07,279132.0,24.6183,24.7367,24.5986,24.7367,279132.0
2018-09-27 09:40:00,25.08,25.16,25.08,25.12,162584.0,24.7466,24.8255,24.7466,24.7861,162584.0
2018-09-27 09:50:00,25.12,25.16,25.11,25.13,98616.0,24.7861,24.8255,24.7762,24.7959,98616.0
2018-09-27 10:00:00,25.12,25.26,25.12,25.26,377584.0,24.7861,24.9242,24.7861,24.9242,377584.0
2018-09-27 10:10:00,25.27,25.27,25.21,25.23,147364.0,24.9341,24.9341,24.8749,24.8946,147364.0
2018-09-27 10:20:00,25.25,25.25,25.21,25.23,25608.0,24.9143,24.9143,24.8749,24.8946,25608.0
2018-09-27 10:30:00,25.23,25.23,25.2,25.22,94024.0,24.8946,24.8946,24.865,24.8847,94024.0
2018-09-27 10:40:00,25.22,25.27,25.22,25.27,62100.0,24.8847,24.9341,24.8847,24.9341,62100.0
2018-09-27 10:50:00,25.27,25.28,25.25,25.28,44856.0,24.9341,24.9439,24.9143,24.9439,44856.0
2018-09-27 11:00:00,25.29,25.33,25.29,25.3,87664.0,24.9538,24.9933,24.9538,24.9637,87664.0
2018-09-27 11:10:00,25.3,25.31,25.25,25.26,96624.0,24.9637,24.9735,24.9143,24.9242,96624.0
2018-09-27 11:20:00,25.26,25.27,25.22,25.24,30640.0,24.9242,24.9341,24.8847,24.9045,30640.0
2018-09-27 11:30:00,25.24,25.24,25.21,25.21,34556.0,24.9045,24.9045,24.8749,24.8749,34556.0
2018-09-27 11:40:00,25.21,25.27,25.21,25.25,65680.0,24.8749,24.9341,24.8749,24.9143,65680.0
2018-09-27 11:50:00,25.25,25.29,25.24,25.29,55520.0,24.9143,24.9538,24.9045,24.9538,55520.0
2018-09-27 12:00:00,25.29,25.29,25.26,25.28,35616.0,24.9538,24.9538,24.9242,24.9439,35616.0
2018-09-27 12:10:00,25.29,25.32,25.27,25.3,33604.0,24.9538,24.9834,24.9341,24.9637,33604.0
2018-09-27 12:20:00,25.29,25.33,25.29,25.33,44280.0,24.9538,24.9933,24.9538,24.9933,44280.0
2018-09-27 12:30:00,25.33,25.33,25.3,25.31,16220.0,24.9933,24.9933,24.9637,24.9735,16220.0
2018-09-27 12:40:00,25.33,25.34,25.33,25.34,31480.0,24.9933,25.0031,24.9933,25.0031,31480.0
2018-09-27 12:50:00,25.34,25.35,25.33,25.33,41680.0,25.0031,25.013,24.9933,24.9933,41680.0
2018-09-27 13:00:00,25.32,25.32,25.29,25.3,55788.0,24.9834,24.9834,24.9538,24.9637,55788.0
2018-09-27 13:10:00,25.3,25.32,25.3,25.32,39404.0,24.9637,24.9834,24.9637,24.9834,39404.0
2018-09-27 13:20:00,25.31,25.31,25.29,25.31,52160.0,24.9735,24.9735,24.9538,24.9735,52160.0
2018-09-27 13:30:00,25.31,25.33,25.3,25.32,23992.0,24.9735,24.9933,24.9637,24.9834,23992.0
2018-09-27 13:40:00,25.31,25.32,25.3,25.3,27752.0,24.9735,24.9834,24.9637,24.9637,27752.0
2018-09-27 13:50:00,25.31,25.32,25.29,25.31,47112.0,24.9735,24.9834,24.9538,24.9735,47112.0
2018-09-27 14:00:00,25.31,25.31,25.24,25.27,98996.0,24.9735,24.9735,24.9045,24.9341,98996.0
2018-09-27 14:10:00,25.28,25.28,25.27,25.28,18880.0,24.9439,24.9439,24.9341,24.9439,18880.0
2018-09-27 14:20:00,25.27,25.29,25.25,25.26,46036.0,24.9341,24.9538,24.9143,24.9242,46036.0
2018-09-27 14:30:00,25.25,25.27,25.22,25.22,105776.0,24.9143,24.9341,24.8847,24.8847,105776.0
2018-09-27 14:40:00,25.23,25.23,25.2,25.21,34688.0,24.8946,24.8946,24.865,24.8749,34688.0
2018-09-27 14:50:00,25.2,25.24,25.2,25.22,245264.0,24.865,24.9045,24.865,24.8847,245264.0
2018-09-27 15:00:00,25.22,25.24,25.21,25.21,38688.0,24.8847,24.9045,24.8749,24.8749,38688.0
2018-09-27 15:10:00,25.2,25.23,25.17,25.22,72336.0,24.865,24.8946,24.8354,24.8847,72336.0
2018-09-27 15:20:00,25.22,25.23,25.16,25.17,59572.0,24.8847,24.8946,24.8255,24.8354,59572.0
2018-09-27 15:30:00,25.18,25.19,25.14,25.15,118576.0,24.8453,24.8551,24.8058,24.8157,118576.0
2018-09-27 15:40:00,25.15,25.18,25.14,25.16,114416.0,24.8157,24.8453,24.8058,24.8255,114416.0
2018-09-27 15:50:00,25.16,25.24,25.12,25.17,169100.0,24.8255,24.9045,24.7861,24.8354,169100.0
2018-09-28 09:30:00,25.02,25.13,25.02,25.08,193940.0,24.6874,24.7959,24.6874,24.7466,193940.0
2018-09-28 09:40:00,25.1,25.1,24.95,25.0,150136.0,24.7663,24.7663,24.6183,24.6677,150136.0
2018-09-28 09:50:00,25.0,25.0,24.96,25.0,66896.0,24.6677,24.6677,24.6282,24.6677,66896.0
2018-09-28 10:00:00,25.03,25.09,25.03,25.05,95200.0,24.6973,24.7565,24.6973,24.717,95200.0
2018-09-28 10:10:00,25.03,25.04,24.96,25.04,70908.0,24.6973,24.7071,24.6282,24.7071,70908.0
2018-09-28 10:20:00,25.05,25.07,24.98,25.06,60856.0,24.717,24.7367,24.6479,24.7269,60856.0
2018-09-28 10:30:00,25.05,25.14,25.04,25.14,66380.0,24.717,24.8058,24.7071,24.8058,66380.0
2018-09-28 10:40:00,25.14,25.14,25.1,25.13,77540.0,24.8058,24.8058,24.7663,24.7959,77540.0
2018-09-28 10:50:00,25.14,25.2,25.14,25.17,74436.0,24.8058,24.865,24.8058,24.8354,74436.0
2018-09-28 11:00:00,25.17,25.22,25.17,25.21,55004.0,24.8354,24.8847,24.8354,24.8749,55004.0
2018-09-28 11:10:00,25.22,25.29,25.22,25.26,72688.0,24.8847,24.9538,24.8847,24.9242,72688.0
2018-09-28 11:20:00,25.26,25.27,25.21,25.21,34120.0,24.9242,24.9341,24.8749,24.8749,34120.0
2018-09-28 11:30:00,25.23,25.23,25.16,25.17,68904.0,24.8946,24.8946,24.8255,24.8354,68904.0
2018-09-28 11:40:00,25.17,25.23,25.17,25.23,59200.0,24.8354,24.8946,24.8354,24.8946,59200.0
2018-09-28 11:50:00,25.22,25.23,25.19,25.19,38960.0,24.8847,24.8946,24.8551,24.8551,38960.0
2018-09-28 12:00:00,25.18,25.2,25.16,25.18,25600.0,24.8453,24.865,24.8255,24.8453,25600.0
2018-09-28 12:10:00,25.19,25.22,25.19,25.2,26696.0,24.8551,24.8847,24.8551,24.865,26696.0
2018-09-28 12:20:00,25.2,25.21,25.15,25.15,11248.0,24.865,24.8749,24.8157,24.8157,11248.0
2018-09-28 12:30:00,25.16,25.19,25.16,25.18,42152.0,24.8255,24.8551,24.8255,24.8453,42152.0
2018-09-28 12:40:00,25.18,25.18,25.02,25.05,117896.0,24.8453,24.8453,24.6874,24.717,117896.0
2018-09-28 12:50:00,25.06,25.11,25.06,25.11,40836.0,24.7269,24.7762,24.7269,24.7762,40836.0
2018-09-28 13:00:00,25.12,25.12,25.06,25.07,15600.0,24.7861,24.7861,24.7269,24.7367,15600.0
2018-09-28 13:10:00,25.07,25.11,25.07,25.09,24604.0,24.7367,24.7762,24.7367,24.7565,24604.0
2018-09-28 13:20:00,25.11,25.13,25.11,25.13,22800.0,24.7762,24.7959,24.7762,24.7959,22800.0
2018-09-28 13:30:00,25.15,25.16,25.14,25.16,30552.0,24.8157,24.8255,24.8058,24.8255,30552.0
2018-09-28 13:40:00,25.15,25.16,25.14,25.14,14000.0,24.8157,24.8255,24.8058,24.8058,14000.0
2018-09-28 13:50:00,25.16,25.17,25.13,25.13,13640.0,24.8255,24.8354,24.7959,24.7959,13640.0
2018-09-28 14:00:00,25.12,25.12,25.05,25.08,44532.0,24.7861,24.7861,24.717,24.7466,44532.0
2018-09-28 14:10:00,25.06,25.08,25.05,25.08,23884.0,24.7269,24.7466,24.717,24.7466,23884.0
2018-09-28 14:20:00,25.07,25.11,25.07,25.11,22048.0,24.7367,24.7762,24.7367,24.7762,22048.0
2018-09-28 14:30:00,25.11,25.12,25.1,25.12,24568.0,24.7762,24.7861,24.7663,24.7861,24568.0
2018-09-28 14:40:00,25.13,25.14,25.08,25.08,59600.0,24.7959,24.8058,24.7466,24.7466,59600.0
2018-09-28 14:50:00,25.08,25.11,25.08,25.09,70924.0,24.7466,24.7762,24.7466,24.7565,70924.0
2018-09-28 15:00:00,25.1,25.12,25.09,25.11,57340.0,24.7663,24.7861,24.7565,24.7762,57340.0
2018-09-28 15:10:00,25.11,25.11,25.09,25.1,46640.0,24.7762,24.7762,24.7565,24.7663,46640.0
2018-09-28 15:20:00,25.1,25.16,25.1,25.14,35904.0,24.7663,24.8255,24.7663,24.8058,35904.0
2018-09-28 15:30:00,25.14,25.14,25.08,25.12,64816.0,24.8058,24.8058,24.7466,24.7861,64816.0
2018-09-28 15:40:00,25.12,25.17,25.11,25.12,64064.0,24.7861,24.8354,24.7762,24.7861,64064.0
2018-09-28 15:50:00,25.12,25.16,25.08,25.16,166616.0,24.7861,24.8255,24.7466,24.8255,166616.0
2018-10-01 09:30:00,25.44,25.58,25.39,25.58,500432.0,25.1018,25.2399,25.0525,25.2399,500432.0
2018-10-01 09:40:00,25.57,25.61,25.54,25.59,124184.0,25.2301,25.2695,25.2005,25.2498,124184.0
2018-10-01 09:50:00,25.58,25.61,25.57,25.57,105988.0,25.2399,25.2695,25.2301,25.2301,105988.0
2018-10-01 10:00:00,25.59,25.63,25.54,25.6,112528.0,25.2498,25.2893,25.2005,25.2597,112528.0
2018-10-01 10:10:00,25.6,25.61,25.56,25.57,80328.0,25.2597,25.2695,25.2202,25.2301,80328.0
2018-10-01 10:20:00,25.57,25.6,25.55,25.6,365876.0,25.2301,25.2597,25.2103,25.2597,365876.0
2018-10-01 10:30:00,25.61,25.62,25.54,25.56,99024.0,25.2695,25.2794,25.2005,25.2202,99024.0
2018-10-01 10:40:00,25.55,25.55,25.52,25.53,34168.0,25.2103,25.2103,25.1807,25.1906,34168.0
2018-10-01 10:50:00,25.55,25.58,25.55,25.57,42576.0,25.2103,25.2399,25.2103,25.2301,42576.0
2018-10-01 11:00:00,25.56,25.56,25.52,25.52,26508.0,25.2202,25.2202,25.1807,25.1807,26508.0
2018-10-01 11:10:00,25.53,25.56,25.52,25.54,61632.0,25.1906,25.2202,25.1807,25.2005,61632.0
2018-10-01 11:20:00,25.55,25.56,25.53,25.56,28236.0,25.2103,25.2202,25.1906,25.2202,28236.0
2018-10-01 11:30:00,25.55,25.56,25.53,25.56,16800.0,25.2103,25.2202,25.1906,25.2202,16800.0
2018-10-01 11:40:00,25.56,25.56,25.53,25.54,5984.0,25.2202,25.2202,25.1906,25.2005,5984.0
2018-10-01 11:50:00,25.55,25.55,25.46,25.5,51944.0,25.2103,25.2103,25.1215,25.161,51944.0
2018-10-01 12:00:00,25.5,25.5,25.47,25.5,26836.0,25.161,25.161,25.1314,25.161,26836.0
2018-10-01 12:10:00,25.49,25.51,25.48,25.5,21420.0,25.1511,25.1709,25.1413,25.161,21420.0
2018-10-01 12:20:00,25.5,25.5,25.4,25.43,58076.0,25.161,25.161,25.0623,25.0919,58076.0
2018-10-01 12:30:00,25.41,25.43,25.4,25.43,24928.0,25.0722,25.0919,25.0623,25.0919,24928.0
2018-10-01 12:40:00,25.42,25.42,25.33,25.35,56760.0,25.0821,25.0821,24.9933,25.013,56760.0
2018-10-01 12:50:00,25.35,25.36,25.35,25.36,16728.0,25.013,25.0229,25.013,25.0229,16728.0
2018-10-01 13:00:00,25.35,25.36,25.34,25.36,515076.0,25.013,25.0229,25.0031,25.0229,515076.0
2018-10-01 13:10:00,25.36,25.4,25.35,25.4,100044.0,25.0229,25.0623,25.013,25.0623,100044.0
2018-10-01 13:20:00,25.4,25.41,25.39,25.4,398532.0,25.0623,25.0722,25.0525,25.0623,398532.0
2018-10-01 13:30:00,25.4,25.41,25.38,25.38,51604.0,25.0623,25.0722,25.0426,25.0426,51604.0
2018-10-01 13:40:00,25.39,25.42,25.39,25.4,30000.0,25.0525,25.0821,25.0525,25.0623,30000.0
2018-10-01 13:50:00,25.4,25.4,25.37,25.38,32576.0,25.0623,25.0623,25.0327,25.0426,32576.0
2018-10-01 14:00:00,25.38,25.38,25.3,25.32,123052.0,25.0426,25.0426,24.9637,24.9834,123052.0
2018-10-01 14:10:00,25.32,25.33,25.29,25.3,37448.0,24.9834,24.9933,24.9538,24.9637,37448.0
2018-10-01 14:20:00,25.33,25.33,25.3,25.31,57992.0,24.9933,24.9933,24.9637,24.9735,57992.0
2018-10-01 14:30:00,25.3,25.31,25.21,25.25,95060.0,24.9637,24.9735,24.8749,24.9143,95060.0
2018-10-01 14:40:00,25.24,25.28,25.24,25.28,17464.0,24.9045,24.9439,24.9045,24.9439,17464.0
2018-10-01 14:50:00,25.28,25.32,25.27,25.31,14972.0,24.9439,24.9834,24.9341,24.9735,14972.0
2018-10-01 15:00:00,25.32,25.33,25.31,25.32,14572.0,24.9834,24.9933,24.9735,24.9834,14572.0
2018-10-01 15:10:00,25.32,25.32,25.29,25.31,26912.0,24.9834,24.9834,24.9538,24.9735,26912.0
2018-10-01 15:20:00,25.28,25.3,25.19,25.21,79304.0,24.9439,24.9637,24.8551,24.8749,79304.0
2018-10-01 15:30:00,25.21,25.21,25.15,25.17,146696.0,24.8749,24.8749,24.8157,24.8354,146696.0
2018-10-01 15:40:00,25.17,25.21,25.14,25.21,70160.0,24.8354,24.8749,24.8058,24.8749,70160.0
2018-10-01 15:50:00,25.21,25.28,25.18,25.25,395608.0,24.8749,24.9439,24.8453,24.9143,395608.0
2018-10-02 09:30:00,25.19,25.27,25.09,25.09,229736.0,24.8551,24.9341,24.7565,24.7565,229736.0
2018-10-02 09:40:00,25.1,25.28,25.03,25.25,205236.0,24.7663,24.9439,24.6973,24.9143,205236.0
2018-10-02 09:50:00,25.25,25.32,25.22,25.32,74956.0,24.9143,24.9834,24.8847,24.9834,74956.0
2018-10-02 10:00:00,25.32,25.32,25.2,25.2,108892.0,24.9834,24.9834,24.865,24.865,108892.0
2018-10-02 10:10:00,25.22,25.27,25.21,25.25,37416.0,24.8847,24.9341,24.8749,24.9143,37416.0
2018-10-02 10:20:00,25.27,25.3,25.25,25.28,65536.0,24.9341,24.9637,24.9143,24.9439,65536.0
2018-10-02 10:30:00,25.32,25.33,25.29,25.29,57452.0,24.9834,24.9933,24.9538,24.9538,57452.0
2018-10-02 10:40:00,25.28,25.37,25.27,25.36,33800.0,24.9439,25.0327,24.9341,25.0229,33800.0
2018-10-02 10:50:00,25.39,25.43,25.37,25.37,101280.0,25.0525,25.0919,25.0327,25.0327,101280.0
2018-10-02 11:00:00,25.33,25.38,25.33,25.38,19916.0,24.9933,25.0426,24.9933,25.0426,19916.0
2018-10-02 11:10:00,25.4,25.41,25.37,25.37,61300.0,25.0623,25.0722,25.0327,25.0327,61300.0
2018-10-02 11:20:00,25.37,25.44,25.37,25.42,42796.0,25.0327,25.1018,25.0327,25.0821,42796.0
2018-10-02 11:30:00,25.42,25.45,25.41,25.41,18984.0,25.0821,25.1117,25.0722,25.0722,18984.0
2018-10-02 11:40:00,25.41,25.5,25.41,25.5,31356.0,25.0722,25.161,25.0722,25.161,31356.0
2018-10-02 11:50:00,25.49,25.49,25.46,25.49,42552.0,25.1511,25.1511,25.1215,25.1511,42552.0
2018-10-02 12:00:00,25.5,25.53,25.49,25.5,27864.0,25.161,25.1906,25.1511,25.161,27864.0
2018-10-02 12:10:00,25.47,25.47,25.43,25.44,33800.0,25.1314,25.1314,25.0919,25.1018,33800.0
2018-10-02 12:20:00,25.43,25.45,25.43,25.44,22216.0,25.0919,25.1117,25.0919,25.1018,22216.0
2018-10-02 12:30:00,25.44,25.47,25.44,25.47,22032.0,25.1018,25.1314,25.1018,25.1314,22032.0
2018-10-02 12:40:00,25.47,25.48,25.36,25.36,59792.0,25.1314,25.1413,25.0229,25.0229,59792.0
2018-10-02 12:50:00,25.37,25.37,25.3,25.34,67576.0,25.0327,25.0327,24.9637,25.0031,67576.0
2018-10-02 13:00:00,25.33,25.37,25.33,25.34,20800.0,24.9933,25.0327,24.9933,25.0031,20800.0
2018-10-02 13:10:00,25.35,25.38,25.34,25.36,30976.0,25.013,25.0426,25.0031,25.0229,30976.0
2018-10-02 13:20:00,25.37,25.37,25.37,25.37,65320.0,25.0327,25.0327,25.0327,25.0327,65320.0
2018-10-02 13:30:00,25.37,25.39,25.37,25.39,43164.0,25.0327,25.0525,25.0327,25.0525,43164.0
2018-10-02 13:40:00,25.4,25.41,25.4,25.4,38148.0,25.0623,25.0722,25.0623,25.0623,38148.0
2018-10-02 13:50:00,25.38,25.38,25.32,25.33,20224.0,25.0426,25.0426,24.9834,24.9933,20224.0
2018-10-02 14:00:00,25.33,25.36,25.31,25.35,34568.0,24.9933,25.0229,24.9735,25.013,34568.0
2018-10-02 14:10:00,25.35,25.35,25.33,25.34,18724.0,25.013,25.013,24.9933,25.0031,18724.0
2018-10-02 14:20:00,25.34,25.37,25.33,25.36,39372.0,25.0031,25.0327,24.9933,25.0229,39372.0
2018-10-02 14:30:00,25.35,25.35,25.27,25.28,66088.0,25.013,25.013,24.9341,24.9439,66088.0
2018-10-02 14:40:00,25.28,25.28,25.23,25.27,36256.0,24.9439,24.9439,24.8946,24.9341,36256.0
2018-10-02 14:50:00,25.27,25.27,25.22,25.23,47536.0,24.9341,24.9341,24.8847,24.8946,47536.0
2018-10-02 15:00:00,25.23,25.23,25.08,25.11,161620.0,24.8946,24.8946,24.7466,24.7762,161620.0
2018-10-02 15:10:00,25.12,25.13,25.05,25.05,74976.0,24.7861,24.7959,24.717,24.717,74976.0
2018-10-02 15:20:00,25.04,25.13,25.03,25.11,107696.0,24.7071,24.7959,24.6973,24.7762,107696.0
2018-10-02 15:30:00,25.11,25.15,25.1,25.12,74008.0,24.7762,24.8157,24.7663,24.7861,74008.0
2018-10-02 15:40:00,25.14,25.19,25.14,25.18,27832.0,24.8058,24.8551,24.8058,24.8453,27832.0
2018-10-02 15:50:00,25.19,25.19,25.13,25.13,111080.0,24.8551,24.8551,24.7959,24.7959,111080.0
2018-10-03 09:30:00,25.36,25.43,25.31,25.36,278304.0,25.0229,25.0919,24.9735,25.0229,278304.0
2018-10-03 09:40:00,25.39,25.4,25.29,25.36,102456.0,25.0525,25.0623,24.9538,25.0229,102456.0
2018-10-03 09:50:00,25.34,25.41,25.33,25.35,95240.0,25.0031,25.0722,24.9933,25.013,95240.0
2018-10-03 10:00:00,25.35,25.46,25.34,25.41,145584.0,25.013,25.1215,25.0031,25.0722,145584.0
2018-10-03 10:10:00,25.42,25.47,25.4,25.43,95264.0,25.0821,25.1314,25.0623,25.0919,95264.0
2018-10-03 10:20:00,25.44,25.47,25.41,25.42,96600.0,25.1018,25.1314,25.0722,25.0821,96600.0
2018-10-03 10:30:00,25.42,25.44,25.36,25.38,80056.0,25.0821,25.1018,25.0229,25.0426,80056.0
2018-10-03 10:40:00,25.37,25.4,25.36,25.36,38768.0,25.0327,25.0623,25.0229,25.0229,38768.0
2018-10-03 10:50:00,25.36,25.36,25.27,25.28,59724.0,25.0229,25.0229,24.9341,24.9439,59724.0
2018-10-03 11:00:00,25.29,25.29,25.22,25.24,131492.0,24.9538,24.9538,24.8847,24.9045,131492.0
2018-10-03 11:10:00,25.24,25.32,25.22,25.32,76944.0,24.9045,24.9834,24.8847,24.9834,76944.0
2018-10-03 11:20:00,25.32,25.36,25.32,25.35,34156.0,24.9834,25.0229,24.9834,25.013,34156.0
2018-10-03 11:30:00,25.36,25.37,25.27,25.29,39936.0,25.0229,25.0327,24.9341,24.9538,39936.0
2018-10-03 11:40:00,25.26,25.29,25.26,25.29,24440.0,24.9242,24.9538,24.9242,24.9538,24440.0
2018-10-03 11:50:00,25.31,25.39,25.31,25.39,22332.0,24.9735,25.0525,24.9735,25.0525,22332.0
2018-10-03 12:00:00,25.39,25.39,25.35,25.35,19300.0,25.0525,25.0525,25.013,25.013,19300.0
2018-10-03 12:10:00,25.37,25.39,25.36,25.39,29116.0,25.0327,25.0525,25.0229,25.0525,29116.0
2018-10-03 12:20:00,25.4,25.42,25.39,25.39,24324.0,25.0623,25.0821,25.0525,25.0525,24324.0
2018-10-03 12:30:00,25.38,25.38,25.3,25.3,35192.0,25.0426,25.0426,24.9637,24.9637,35192.0
2018-10-03 12:40:00,25.32,25.36,25.29,25.36,37156.0,24.9834,25.0229,24.9538,25.0229,37156.0
2018-10-03 12:50:00,25.35,25.37,25.33,25.36,57320.0,25.013,25.0327,24.9933,25.0229,57320.0
2018-10-03 13:00:00,25.36,25.41,25.36,25.4,47080.0,25.0229,25.0722,25.0229,25.0623,47080.0
2018-10-03 13:10:00,25.4,25.43,25.4,25.41,31200.0,25.0623,25.0919,25.0623,25.0722,31200.0
2018-10-03 13:20:00,25.41,25.41,25.36,25.39,29692.0,25.0722,25.0722,25.0229,25.0525,29692.0
2018-10-03 13:30:00,25.39,25.4,25.36,25.37,15948.0,25.0525,25.0623,25.0229,25.0327,15948.0
2018-10-03 13:40:00,25.35,25.36,25.34,25.35,30524.0,25.013,25.0229,25.0031,25.013,30524.0
2018-10-03 13:50:00,25.36,25.36,25.32,25.34,7020.0,25.0229,25.0229,24.9834,25.0031,7020.0
2018-10-03 14:00:00,25.39,25.39,25.37,25.39,25944.0,25.0525,25.0525,25.0327,25.0525,25944.0
2018-10-03 14:10:00,25.4,25.4,25.36,25.37,21044.0,25.0623,25.0623,25.0229,25.0327,21044.0
2018-10-03 14:20:00,25.36,25.36,25.34,25.35,41248.0,25.0229,25.0229,25.0031,25.013,41248.0
2018-10-03 14:30:00,25.35,25.35,25.23,25.28,144356.0,25.013,25.013,24.8946,24.9439,144356.0
2018-10-03 14:40:00,25.25,25.27,25.21,25.23,71168.0,24.9143,24.9341,24.8749,24.8946,71168.0
2018-10-03 14:50:00,25.21,25.25,25.18,25.24,87076.0,24.8749,24.9143,24.8453,24.9045,87076.0
2018-10-03 15:00:00,25.25,25.26,25.21,25.25,29248.0,24.9143,24.9242,24.8749,24.9143,29248.0
2018-10-03 15:10:00,25.25,25.25,25.2,25.21,63140.0,24.9143,24.9143,24.865,24.8749,63140.0
2018-10-03 15:20:00,25.21,25.23,25.12,25.17,115252.0,24.8749,24.8946,24.7861,24.8354,115252.0
2018-10-03 15:30:00,25.18,25.2,25.16,25.16,66540.0,24.8453,24.865,24.8255,24.8255,66540.0
2018-10-03 15:40:00,25.17,25.23,25.16,25.19,203868.0,24.8354,24.8946,24.8255,24.8551,203868.0
2018-10-03 15:50:00,25.19,25.23,25.18,25.18,145272.0,24.8551,24.8946,24.8453,24.8453,145272.0
2018-10-04 09:30:00,24.98,25.01,24.74,24.79,484440.0,24.6479,24.6775,24.4111,24.4604,484440.0
2018-10-04 09:40:00,24.78,24.78,24.65,24.68,322424.0,24.4506,24.4506,24.3223,24.3519,322424.0
2018-10-04 09:50:00,24.69,24.77,24.68,24.75,188324.0,24.3618,24.4407,24.3519,24.421,188324.0
2018-10-04 10:00:00,24.74,24.74,24.62,24.66,234912.0,24.4111,24.4111,24.2927,24.3322,234912.0
2018-10-04 10:10:00,24.66,24.66,24.55,24.56,162304.0,24.3322,24.3322,24.2236,24.2335,162304.0
2018-10-04 10:20:00,24.53,24.55,24.42,24.46,330284.0,24.2039,24.2236,24.0954,24.1348,330284.0
2018-10-04 10:30:00,24.45,24.51,24.4,24.49,251012.0,24.125,24.1842,24.0756,24.1644,251012.0
2018-10-04 10:40:00,24.49,24.49,24.38,24.47,176392.0,24.1644,24.1644,24.0559,24.1447,176392.0
2018-10-04 10:50:00,24.48,24.52,24.41,24.41,97616.0,24.1546,24.194,24.0855,24.0855,97616.0
2018-10-04 11:00:00,24.42,24.54,24.4,24.5,144344.0,24.0954,24.2138,24.0756,24.1743,144344.0
2018-10-04 11:10:00,24.5,24.5,24.43,24.46,113008.0,24.1743,24.1743,24.1052,24.1348,113008.0
2018-10-04 11:20:00,24.46,24.49,24.42,24.42,50576.0,24.1348,24.1644,24.0954,24.0954,50576.0
2018-10-04 11:30:00,24.42,24.43,24.29,24.29,188392.0,24.0954,24.1052,23.9671,23.9671,188392.0
2018-10-04 11:40:00,24.3,24.37,24.3,24.31,133180.0,23.977,24.046,23.977,23.9868,133180.0
2018-10-04 11:50:00,24.3,24.32,24.25,24.28,109984.0,23.977,23.9967,23.9276,23.9572,109984.0
2018-10-04 12:00:00,24.26,24.32,24.22,24.28,252532.0,23.9375,23.9967,23.898,23.9572,252532.0
2018-10-04 12:10:00,24.28,24.28,24.16,24.19,111792.0,23.9572,23.9572,23.8388,23.8684,111792.0
2018-10-04 12:20:00,24.19,24.19,24.07,24.14,243576.0,23.8684,23.8684,23.75,23.8191,243576.0
2018-10-04 12:30:00,24.13,24.25,24.12,24.23,264536.0,23.8092,23.9276,23.7994,23.9079,264536.0
2018-10-04 12:40:00,24.23,24.23,24.17,24.18,53300.0,23.9079,23.9079,23.8487,23.8586,53300.0
2018-10-04 12:50:00,24.19,24.21,24.08,24.11,132480.0,23.8684,23.8882,23.7599,23.7895,132480.0
2018-10-04 13:00:00,24.1,24.16,24.07,24.12,62052.0,23.7796,23.8388,23.75,23.7994,62052.0
2018-10-04 13:10:00,24.13,24.13,24.03,24.03,185156.0,23.8092,23.8092,23.7106,23.7106,185156.0
2018-10-04 13:20:00,24.03,24.1,24.0,24.07,103688.0,23.7106,23.7796,23.681,23.75,103688.0
2018-10-04 13:30:00,24.07,24.07,23.99,24.01,153060.0,23.75,23.75,23.6711,23.6908,153060.0
2018-10-04 13:40:00,24.02,24.05,23.97,23.98,176328.0,23.7007,23.7303,23.6513,23.6612,176328.0
2018-10-04 13:50:00,23.97,24.03,23.93,23.97,115584.0,23.6513,23.7106,23.6119,23.6513,115584.0
2018-10-04 14:00:00,23.98,24.04,23.96,23.99,94976.0,23.6612,23.7204,23.6415,23.6711,94976.0
2018-10-04 14:10:00,23.99,24.02,23.91,23.93,172820.0,23.6711,23.7007,23.5921,23.6119,172820.0
2018-10-04 14:20:00,23.93,24.0,23.87,24.0,255472.0,23.6119,23.681,23.5527,23.681,255472.0
2018-10-04 14:30:00,23.97,24.18,23.97,24.15,190372.0,23.6513,23.8586,23.6513,23.829,190372.0
2018-10-04 14:40:00,24.15,24.16,24.08,24.13,120532.0,23.829,23.8388,23.7599,23.8092,120532.0
2018-10-04 14:50:00,24.12,24.21,24.12,24.19,94560.0,23.7994,23.8882,23.7994,23.8684,94560.0
2018-10-04 15:00:00,24.19,24.25,24.17,24.24,129888.0,23.8684,23.9276,23.8487,23.9178,129888.0
2018-10-04 15:10:00,24.24,24.25,24.19,24.22,53384.0,23.9178,23.9276,23.8684,23.898,53384.0
2018-10-04 15:20:00,24.21,24.21,24.11,24.11,91176.0,23.8882,23.8882,23.7895,23.7895,91176.0
2018-10-04 15:30:00,24.1,24.14,24.06,24.08,130284.0,23.7796,23.8191,23.7402,23.7599,130284.0
2018-10-04 15:40:00,24.07,24.29,24.06,24.25,251444.0,23.75,23.9671,23.7402,23.9276,251444.0
2018-10-04 15:50:00,24.26,24.28,24.21,24.24,464696.0,23.9375,23.9572,23.8882,23.9178,464696.0
2018-10-05 09:30:00,24.21,24.34,24.08,24.3,550196.0,23.8882,24.0164,23.7599,23.977,550196.0
2018-10-05 09:40:00,24.29,24.37,24.18,24.18,327376.0,23.9671,24.046,23.8586,23.8586,327376.0
2018-10-05 09:50:00,24.2,24.21,23.98,24.02,310720.0,23.8783,23.8882,23.6612,23.7007,310720.0
2018-10-05 10:00:00,24.03,24.09,23.93,24.01,402576.0,23.7106,23.7698,23.6119,23.6908,402576.0
2018-10-05 10:10:00,24.0,24.05,23.95,23.99,185196.0,23.681,23.7303,23.6316,23.6711,185196.0
2018-10-05 10:20:00,23.99,24.18,23.99,24.14,142972.0,23.6711,23.8586,23.6711,23.8191,142972.0
2018-10-05 10:30:00,24.14,24.14,24.04,24.04,84412.0,23.8191,23.8191,23.7204,23.7204,84412.0
2018-10-05 10:40:00,24.03,24.07,23.92,23.93,116880.0,23.7106,23.75,23.602,23.6119,116880.0
2018-10-05 10:50:00,23.9,23.99,23.87,23.94,158424.0,23.5823,23.6711,23.5527,23.6217,158424.0
2018-10-05 11:00:00,23.96,23.96,23.81,23.82,567024.0,23.6415,23.6415,23.4935,23.5033,567024.0
2018-10-05 11:10:00,23.8,23.8,23.63,23.67,450080.0,23.4836,23.4836,23.3159,23.3553,450080.0
2018-10-05 11:20:00,23.65,23.72,23.59,23.66,307704.0,23.3356,23.4047,23.2764,23.3455,307704.0
2018-10-05 11:30:00,23.63,23.7,23.61,23.69,232124.0,23.3159,23.3849,23.2961,23.3751,232124.0
2018-10-05 11:40:00,23.68,23.68,23.49,23.54,361040.0,23.3652,23.3652,23.1777,23.2271,361040.0
2018-10-05 11:50:00,23.55,23.55,23.41,23.44,324660.0,23.2369,23.2369,23.0988,23.1284,324660.0
2018-10-05 12:00:00,23.43,23.57,23.43,23.54,249920.0,23.1185,23.2567,23.1185,23.2271,249920.0
2018-10-05 12:10:00,23.53,23.54,23.43,23.47,165676.0,23.2172,23.2271,23.1185,23.158,165676.0
2018-10-05 12:20:00,23.5,23.54,23.49,23.5,150680.0,23.1876,23.2271,23.1777,23.1876,150680.0
2018-10-05 12:30:00,23.49,23.49,23.35,23.36,203936.0,23.1777,23.1777,23.0396,23.0495,203936.0
2018-10-05 12:40:00,23.35,23.41,23.27,23.41,239444.0,23.0396,23.0988,22.9607,23.0988,239444.0
2018-10-05 12:50:00,23.41,23.42,23.33,23.34,135232.0,23.0988,23.1087,23.0199,23.0297,135232.0
2018-10-05 13:00:00,23.33,23.33,23.2,23.21,273904.0,23.0199,23.0199,22.8916,22.9015,273904.0
2018-10-05 13:10:00,23.2,23.3,23.2,23.28,84064.0,22.8916,22.9903,22.8916,22.9705,84064.0
2018-10-05 13:20:00,23.29,23.29,23.17,23.21,145996.0,22.9804,22.9804,22.862,22.9015,145996.0
2018-10-05 13:30:00,23.24,23.3,23.2,23.29,121068.0,22.9311,22.9903,22.8916,22.9804,121068.0
2018-10-05 13:40:00,23.29,23.42,23.28,23.42,159080.0,22.9804,23.1087,22.9705,23.1087,159080.0
2018-10-05 13:50:00,23.44,23.49,23.39,23.49,144184.0,23.1284,23.1777,23.0791,23.1777,144184.0
2018-10-05 14:00:00,23.47,23.55,23.44,23.44,108376.0,23.158,23.2369,23.1284,23.1284,108376.0
2018-10-05 14:10:00,23.45,23.58,23.43,23.58,81976.0,23.1383,23.2665,23.1185,23.2665,81976.0
2018-10-05 14:20:00,23.58,23.66,23.57,23.66,159388.0,23.2665,23.3455,23.2567,23.3455,159388.0
2018-10-05 14:30:00,23.66,23.72,23.63,23.67,123296.0,23.3455,23.4047,23.3159,23.3553,123296.0
2018-10-05 14:40:00,23.66,23.78,23.66,23.71,119344.0,23.3455,23.4639,23.3455,23.3948,119344.0
2018-10-05 14:50:00,23.71,23.75,23.65,23.72,122724.0,23.3948,23.4343,23.3356,23.4047,122724.0
2018-10-05 15:00:00,23.73,23.81,23.68,23.8,184052.0,23.4145,23.4935,23.3652,23.4836,184052.0
2018-10-05 15:10:00,23.78,23.78,23.72,23.73,123340.0,23.4639,23.4639,23.4047,23.4145,123340.0
2018-10-05 15:20:00,23.73,23.79,23.67,23.68,127080.0,23.4145,23.4737,23.3553,23.3652,127080.0
2018-10-05 15:30:00,23.68,23.68,23.59,23.61,189452.0,23.3652,23.3652,23.2764,23.2961,189452.0
2018-10-05 15:40:00,23.61,23.79,23.6,23.78,126924.0,23.2961,23.4737,23.2863,23.4639,126924.0
2018-10-05 15:50:00,23.77,23.77,23.61,23.64,235436.0,23.454,23.454,23.2961,23.3257,235436.0
2018-10-08 09:30:00,23.42,23.46,23.25,23.4,1047276.0,23.1087,23.1481,22.9409,23.0889,1047276.0
2018-10-08 09:40:00,23.39,23.56,23.33,23.51,316976.0,23.0791,23.2468,23.0199,23.1975,316976.0
2018-10-08 09:50:00,23.5,23.66,23.5,23.61,158684.0,23.1876,23.3455,23.1876,23.2961,158684.0
2018-10-08 10:00:00,23.62,23.64,23.53,23.61,128468.0,23.306,23.3257,23.2172,23.2961,128468.0
2018-10-08 10:10:00,23.62,23.73,23.57,23.67,246628.0,23.306,23.4145,23.2567,23.3553,246628.0
2018-10-08 10:20:00,23.66,23.75,23.64,23.69,180624.0,23.3455,23.4343,23.3257,23.3751,180624.0
2018-10-08 10:30:00,23.67,23.69,23.54,23.59,64588.0,23.3553,23.3751,23.2271,23.2764,64588.0
2018-10-08 10:40:00,23.6,23.62,23.46,23.49,140780.0,23.2863,23.306,23.1481,23.1777,140780.0
2018-10-08 10:50:00,23.49,23.54,23.45,23.53,67500.0,23.1777,23.2271,23.1383,23.2172,67500.0
2018-10-08 11:00:00,23.5,23.52,23.36,23.39,91164.0,23.1876,23.2073,23.0495,23.0791,91164.0
2018-10-08 11:10:00,23.4,23.45,23.35,23.38,110400.0,23.0889,23.1383,23.0396,23.0692,110400.0
2018-10-08 11:20:00,23.36,23.41,23.27,23.27,171456.0,23.0495,23.0988,22.9607,22.9607,171456.0
2018-10-08 11:30:00,23.26,23.28,23.03,23.03,418076.0,22.9508,22.9705,22.7238,22.7238,418076.0
2018-10-08 11:40:00,23.03,23.03,22.84,22.98,537888.0,22.7238,22.7238,22.5364,22.6745,537888.0
2018-10-08 11:50:00,22.98,23.1,22.96,23.1,303084.0,22.6745,22.7929,22.6548,22.7929,303084.0
2018-10-08 12:00:00,23.09,23.09,22.99,22.99,175152.0,22.783,22.783,22.6844,22.6844,175152.0
2018-10-08 12:10:00,23.0,23.0,22.9,22.92,192264.0,22.6942,22.6942,22.5956,22.6153,192264.0
2018-10-08 12:20:00,22.91,23.12,22.88,23.11,265404.0,22.6054,22.8126,22.5758,22.8028,265404.0
2018-10-08 12:30:00,23.12,23.12,23.01,23.07,84892.0,22.8126,22.8126,22.7041,22.7633,84892.0
2018-10-08 12:40:00,23.06,23.1,22.97,23.02,176924.0,22.7534,22.7929,22.6646,22.714,176924.0
2018-10-08 12:50:00,23.03,23.05,22.79,22.8,195084.0,22.7238,22.7436,22.487,22.4969,195084.0
2018-10-08 13:00:00,22.79,22.99,22.78,22.99,134428.0,22.487,22.6844,22.4772,22.6844,134428.0
2018-10-08 13:10:00,22.99,22.99,22.84,22.84,113756.0,22.6844,22.6844,22.5364,22.5364,113756.0
2018-10-08 13:20:00,22.86,22.92,22.82,22.87,61988.0,22.5561,22.6153,22.5166,22.566,61988.0
2018-10-08 13:30:00,22.86,23.06,22.86,23.05,109624.0,22.5561,22.7534,22.5561,22.7436,109624.0
2018-10-08 13:40:00,23.08,23.15,23.06,23.09,95644.0,22.7732,22.8423,22.7534,22.783,95644.0
2018-10-08 13:50:00,23.12,23.13,23.03,23.05,68904.0,22.8126,22.8225,22.7238,22.7436,68904.0
2018-10-08 14:00:00,23.04,23.23,23.03,23.21,170212.0,22.7337,22.9212,22.7238,22.9015,170212.0
2018-10-08 14:10:00,23.21,23.22,23.16,23.17,76740.0,22.9015,22.9113,22.8521,22.862,76740.0
2018-10-08 14:20:00,23.17,23.26,23.17,23.19,86616.0,22.862,22.9508,22.862,22.8817,86616.0
2018-10-08 14:30:00,23.21,23.32,23.21,23.32,131544.0,22.9015,23.01,22.9015,23.01,131544.0
2018-10-08 14:40:00,23.31,23.41,23.29,23.4,106952.0,23.0001,23.0988,22.9804,23.0889,106952.0
2018-10-08 14:50:00,23.4,23.42,23.34,23.34,130188.0,23.0889,23.1087,23.0297,23.0297,130188.0
2018-10-08 15:00:00,23.34,23.44,23.34,23.39,105552.0,23.0297,23.1284,23.0297,23.0791,105552.0
2018-10-08 15:10:00,23.39,23.46,23.37,23.44,76632.0,23.0791,23.1481,23.0593,23.1284,76632.0
2018-10-08 15:20:00,23.43,23.43,23.31,23.32,139984.0,23.1185,23.1185,23.0001,23.01,139984.0
2018-10-08 15:30:00,23.32,23.41,23.32,23.41,173740.0,23.01,23.0988,23.01,23.0988,173740.0
2018-10-08 15:40:00,23.43,23.46,23.4,23.44,125360.0,23.1185,23.1481,23.0889,23.1284,125360.0
2018-10-08 15:50:00,23.45,23.46,23.35,23.35,194052.0,23.1383,23.1481,23.0396,23.0396,194052.0
2018-10-09 09:30:00,23.37,23.58,23.26,23.53,574880.0,23.0593,23.2665,22.9508,23.2172,574880.0
2018-10-09 09:40:00,23.53,23.54,23.3,23.37,481144.0,23.2172,23.2271,22.9903,23.0593,481144.0
2018-10-09 09:50:00,23.36,23.57,23.36,23.57,244544.0,23.0495,23.2567,23.0495,23.2567,244544.0
2018-10-09 10:00:00,23.57,23.6,23.44,23.44,175748.0,23.2567,23.2863,23.1284,23.1284,175748.0
2018-10-09 10:10:00,23.43,23.56,23.39,23.56,168104.0,23.1185,23.2468,23.0791,23.2468,168104.0
2018-10-09 10:20:00,23.55,23.73,23.55,23.71,226680.0,23.2369,23.4145,23.2369,23.3948,226680.0
2018-10-09 10:30:00,23.73,23.83,23.72,23.76,381208.0,23.4145,23.5132,23.4047,23.4441,381208.0
2018-10-09 10:40:00,23.76,23.84,23.76,23.78,355348.0,23.4441,23.5231,23.4441,23.4639,355348.0
2018-10-09 10:50:00,23.8,23.8,23.66,23.67,136584.0,23.4836,23.4836,23.3455,23.3553,136584.0
2018-10-09 11:00:00,23.67,23.68,23.53,23.53,284064.0,23.3553,23.3652,23.2172,23.2172,284064.0
2018-10-09 11:10:00,23.54,23.65,23.5,23.58,257064.0,23.2271,23.3356,23.1876,23.2665,257064.0
2018-10-09 11:20:00,23.59,23.76,23.59,23.71,195172.0,23.2764,23.4441,23.2764,23.3948,195172.0
2018-10-09 11:30:00,23.72,23.75,23.67,23.71,84812.0,23.4047,23.4343,23.3553,23.3948,84812.0
2018-10-09 11:40:00,23.72,23.73,23.65,23.67,74328.0,23.4047,23.4145,23.3356,23.3553,74328.0
2018-10-09 11:50:00,23.67,23.75,23.67,23.72,67852.0,23.3553,23.4343,23.3553,23.4047,67852.0
2018-10-09 12:00:00,23.7,23.76,23.69,23.7,37888.0,23.3849,23.4441,23.3751,23.3849,37888.0
2018-10-09 12:10:00,23.68,23.68,23.54,23.55,87640.0,23.3652,23.3652,23.2271,23.2369,87640.0
2018-10-09 12:20:00,23.55,23.58,23.54,23.57,47324.0,23.2369,23.2665,23.2271,23.2567,47324.0
2018-10-09 12:30:00,23.54,23.6,23.49,23.58,109452.0,23.2271,23.2863,23.1777,23.2665,109452.0
2018-10-09 12:40:00,23.57,23.57,23.4,23.45,156984.0,23.2567,23.2567,23.0889,23.1383,156984.0
2018-10-09 12:50:00,23.45,23.46,23.41,23.43,97088.0,23.1383,23.1481,23.0988,23.1185,97088.0
2018-10-09 13:00:00,23.41,23.41,23.3,23.37,150572.0,23.0988,23.0988,22.9903,23.0593,150572.0
2018-10-09 13:10:00,23.35,23.49,23.35,23.43,94472.0,23.0396,23.1777,23.0396,23.1185,94472.0
2018-10-09 13:20:00,23.45,23.54,23.44,23.48,37640.0,23.1383,23.2271,23.1284,23.1679,37640.0
2018-10-09 13:30:00,23.49,23.49,23.38,23.4,71124.0,23.1777,23.1777,23.0692,23.0889,71124.0
2018-10-09 13:40:00,23.43,23.43,23.34,23.4,96764.0,23.1185,23.1185,23.0297,23.0889,96764.0
2018-10-09 13:50:00,23.39,23.49,23.38,23.47,72056.0,23.0791,23.1777,23.0692,23.158,72056.0
2018-10-09 14:00:00,23.46,23.49,23.37,23.49,89276.0,23.1481,23.1777,23.0593,23.1777,89276.0
2018-10-09 14:10:00,23.5,23.51,23.42,23.43,78672.0,23.1876,23.1975,23.1087,23.1185,78672.0
2018-10-09 14:20:00,23.43,23.49,23.4,23.46,37504.0,23.1185,23.1777,23.0889,23.1481,37504.0
2018-10-09 14:30:00,23.47,23.48,23.36,23.43,69172.0,23.158,23.1679,23.0495,23.1185,69172.0
2018-10-09 14:40:00,23.43,23.48,23.41,23.48,50692.0,23.1185,23.1679,23.0988,23.1679,50692.0
2018-10-09 14:50:00,23.46,23.59,23.46,23.57,77096.0,23.1481,23.2764,23.1481,23.2567,77096.0
2018-10-09 15:00:00,23.56,23.57,23.53,23.55,49120.0,23.2468,23.2567,23.2172,23.2369,49120.0
2018-10-09 15:10:00,23.55,23.55,23.51,23.54,20628.0,23.2369,23.2369,23.1975,23.2271,20628.0
2018-10-09 15:20:00,23.53,23.53,23.42,23.45,51440.0,23.2172,23.2172,23.1087,23.1383,51440.0
2018-10-09 15:30:00,23.46,23.49,23.45,23.49,31352.0,23.1481,23.1777,23.1383,23.1777,31352.0
2018-10-09 15:40:00,23.49,23.58,23.47,23.56,121384.0,23.1777,23.2665,23.158,23.2468,121384.0
2018-10-09 15:50:00,23.56,23.56,23.46,23.48,247596.0,23.2468,23.2468,23.1481,23.1679,247596.0
2018-10-10 09:30:00,23.2,23.22,22.89,22.91,984064.0,22.8916,22.9113,22.5857,22.6054,984064.0
2018-10-10 09:40:00,22.9,23.04,22.83,22.83,534008.0,22.5956,22.7337,22.5265,22.5265,534008.0
2018-10-10 09:50:00,22.81,22.85,22.52,22.59,960968.0,22.5068,22.5462,22.2206,22.2897,960968.0
2018-10-10 10:00:00,22.59,22.68,22.42,22.58,786308.0,22.2897,22.3785,22.122,22.2798,786308.0
2018-10-10 10:10:00,22.58,22.66,22.52,22.65,414296.0,22.2798,22.3588,22.2206,22.3489,414296.0
2018-10-10 10:20:00,22.65,22.74,22.63,22.66,400476.0,22.3489,22.4377,22.3292,22.3588,400476.0
2018-10-10 10:30:00,22.66,22.74,22.58,22.6,325224.0,22.3588,22.4377,22.2798,22.2996,325224.0
2018-10-10 10:40:00,22.6,22.72,22.57,22.59,354100.0,22.2996,22.418,22.27,22.2897,354100.0
2018-10-10 10:50:00,22.59,22.73,22.54,22.6,411384.0,22.2897,22.4278,22.2404,22.2996,411384.0
2018-10-10 11:00:00,22.58,22.63,22.36,22.36,609988.0,22.2798,22.3292,22.0628,22.0628,609988.0
2018-10-10 11:10:00,22.36,22.45,22.33,22.34,413872.0,22.0628,22.1516,22.0332,22.043,413872.0
2018-10-10 11:20:00,22.34,22.43,22.24,22.43,538124.0,22.043,22.1318,21.9443,22.1318,538124.0
2018-10-10 11:30:00,22.44,22.44,22.3,22.33,404988.0,22.1417,22.1417,22.0035,22.0332,404988.0
2018-10-10 11:40:00,22.34,22.52,22.33,22.51,358256.0,22.043,22.2206,22.0332,22.2108,358256.0
2018-10-10 11:50:00,22.52,22.53,22.37,22.37,221588.0,22.2206,22.2305,22.0726,22.0726,221588.0
2018-10-10 12:00:00,22.37,22.41,22.26,22.34,271380.0,22.0726,22.1121,21.9641,22.043,271380.0
2018-10-10 12:10:00,22.34,22.57,22.34,22.57,377632.0,22.043,22.27,22.043,22.27,377632.0
2018-10-10 12:20:00,22.57,22.57,22.47,22.47,194732.0,22.27,22.27,22.1713,22.1713,194732.0
2018-10-10 12:30:00,22.47,22.48,22.35,22.39,174600.0,22.1713,22.1812,22.0529,22.0924,174600.0
2018-10-10 12:40:00,22.39,22.45,22.35,22.42,138264.0,22.0924,22.1516,22.0529,22.122,138264.0
2018-10-10 12:50:00,22.43,22.48,22.36,22.36,154392.0,22.1318,22.1812,22.0628,22.0628,154392.0
2018-10-10 13:00:00,22.35,22.42,22.25,22.42,378948.0,22.0529,22.122,21.9542,22.122,378948.0
2018-10-10 13:10:00,22.42,22.6,22.39,22.58,394000.0,22.122,22.2996,22.0924,22.2798,394000.0
2018-10-10 13:20:00,22.58,22.62,22.53,22.55,210736.0,22.2798,22.3193,22.2305,22.2502,210736.0
2018-10-10 13:30:00,22.55,22.61,22.5,22.5,254528.0,22.2502,22.3094,22.2009,22.2009,254528.0
2018-10-10 13:40:00,22.52,22.54,22.42,22.52,283244.0,22.2206,22.2404,22.122,22.2206,283244.0
2018-10-10 13:50:00,22.5,22.5,22.38,22.43,221252.0,22.2009,22.2009,22.0825,22.1318,221252.0
2018-10-10 14:00:00,22.42,22.45,22.18,22.2,551612.0,22.122,22.1516,21.8851,21.9049,551612.0
2018-10-10 14:10:00,22.19,22.38,22.19,22.3,597496.0,21.895,22.0825,21.895,22.0035,597496.0
2018-10-10 14:20:00,22.3,22.34,22.24,22.3,335608.0,22.0035,22.043,21.9443,22.0035,335608.0
2018-10-10 14:30:00,22.3,22.37,22.16,22.2,433800.0,22.0035,22.0726,21.8654,21.9049,433800.0
2018-10-10 14:40:00,22.2,22.2,22.04,22.08,514492.0,21.9049,21.9049,21.747,21.7865,514492.0
2018-10-10 14:50:00,22.07,22.22,22.06,22.19,343996.0,21.7766,21.9246,21.7667,21.895,343996.0
2018-10-10 15:00:00,22.18,22.18,21.96,21.99,428712.0,21.8851,21.8851,21.6681,21.6977,428712.0
2018-10-10 15:10:00,21.99,21.99,21.84,21.87,404808.0,21.6977,21.6977,21.5497,21.5793,404808.0
2018-10-10 15:20:00,21.88,22.04,21.87,22.03,283864.0,21.5891,21.747,21.5793,21.7371,283864.0
2018-10-10 15:30:00,22.03,22.03,21.76,21.76,507044.0,21.7371,21.7371,21.4707,21.4707,507044.0
2018-10-10 15:40:00,21.75,21.9,21.63,21.89,848168.0,21.4609,21.6089,21.3425,21.599,848168.0
2018-10-10 15:50:00,21.87,21.88,21.36,21.43,930388.0,21.5793,21.5891,21.076,21.1451,930388.0
2018-10-11 09:30:00,21.24,21.47,21.1,21.12,1385024.0,20.9576,21.1846,20.8195,20.8392,1385024.0
2018-10-11 09:40:00,21.11,21.54,21.0,21.54,1187200.0,20.8294,21.2537,20.7208,21.2537,1187200.0
2018-10-11 09:50:00,21.53,21.83,21.48,21.81,954008.0,21.2438,21.5398,21.1945,21.5201,954008.0
2018-10-11 10:00:00,21.8,21.81,21.43,21.65,490704.0,21.5102,21.5201,21.1451,21.3622,490704.0
2018-10-11 10:10:00,21.65,21.65,21.22,21.33,361084.0,21.3622,21.3622,20.9379,21.0464,361084.0
2018-10-11 10:20:00,21.33,21.48,21.26,21.45,295620.0,21.0464,21.1945,20.9774,21.1648,295620.0
2018-10-11 10:30:00,21.45,21.58,21.35,21.41,367304.0,21.1648,21.2931,21.0662,21.1254,367304.0
2018-10-11 10:40:00,21.38,21.44,21.18,21.18,378972.0,21.0958,21.155,20.8984,20.8984,378972.0
2018-10-11 10:50:00,21.17,21.3,21.15,21.18,487200.0,20.8886,21.0168,20.8688,20.8984,487200.0
2018-10-11 11:00:00,21.18,21.18,20.87,21.05,786736.0,20.8984,20.8984,20.5926,20.7702,786736.0
2018-10-11 11:10:00,21.04,21.13,20.85,21.02,667880.0,20.7603,20.8491,20.5728,20.7406,667880.0
2018-10-11 11:20:00,21.05,21.25,21.05,21.17,361584.0,20.7702,20.9675,20.7702,20.8886,361584.0
2018-10-11 11:30:00,21.19,21.19,21.02,21.12,259228.0,20.9083,20.9083,20.7406,20.8392,259228.0
2018-10-11 11:40:00,21.13,21.47,21.13,21.47,402044.0,20.8491,21.1846,20.8491,21.1846,402044.0
2018-10-11 11:50:00,21.48,21.55,21.32,21.32,340628.0,21.1945,21.2635,21.0366,21.0366,340628.0
2018-10-11 12:00:00,21.33,21.44,21.3,21.31,241852.0,21.0464,21.155,21.0168,21.0267,241852.0
2018-10-11 12:10:00,21.33,21.56,21.33,21.54,132972.0,21.0464,21.2734,21.0464,21.2537,132972.0
2018-10-11 12:20:00,21.55,21.7,21.53,21.53,414260.0,21.2635,21.4115,21.2438,21.2438,414260.0
2018-10-11 12:30:00,21.52,21.56,21.41,21.41,315692.0,21.2339,21.2734,21.1254,21.1254,315692.0
2018-10-11 12:40:00,21.42,21.55,21.35,21.39,223220.0,21.1352,21.2635,21.0662,21.1056,223220.0
2018-10-11 12:50:00,21.4,21.48,21.3,21.44,142464.0,21.1155,21.1945,21.0168,21.155,142464.0
2018-10-11 13:00:00,21.42,21.42,21.28,21.31,105956.0,21.1352,21.1352,20.9971,21.0267,105956.0
2018-10-11 13:10:00,21.31,21.56,21.25,21.52,186576.0,21.0267,21.2734,20.9675,21.2339,186576.0
2018-10-11 13:20:00,21.52,21.57,21.43,21.49,151092.0,21.2339,21.2833,21.1451,21.2043,151092.0
2018-10-11 13:30:00,21.52,21.58,21.4,21.45,95000.0,21.2339,21.2931,21.1155,21.1648,95000.0
2018-10-11 13:40:00,21.45,21.49,21.32,21.32,122412.0,21.1648,21.2043,21.0366,21.0366,122412.0
2018-10-11 13:50:00,21.31,21.39,21.19,21.38,197020.0,21.0267,21.1056,20.9083,21.0958,197020.0
2018-10-11 14:00:00,21.35,21.41,21.29,21.29,189108.0,21.0662,21.1254,21.007,21.007,189108.0
2018-10-11 14:10:00,21.29,21.31,21.08,21.15,141824.0,21.007,21.0267,20.7998,20.8688,141824.0
2018-10-11 14:20:00,21.12,21.25,21.08,21.13,208600.0,20.8392,20.9675,20.7998,20.8491,208600.0
2018-10-11 14:30:00,21.12,21.12,20.89,20.95,624160.0,20.8392,20.8392,20.6123,20.6715,624160.0
2018-10-11 14:40:00,20.93,20.93,20.43,20.74,1158888.0,20.6518,20.6518,20.1584,20.4643,1158888.0
2018-10-11 14:50:00,20.75,20.92,20.68,20.81,586792.0,20.4742,20.6419,20.4051,20.5334,586792.0
2018-10-11 15:00:00,20.75,20.93,20.7,20.81,379212.0,20.4742,20.6518,20.4248,20.5334,379212.0
2018-10-11 15:10:00,20.78,21.38,20.72,21.36,665804.0,20.5038,21.0958,20.4446,21.076,665804.0
2018-10-11 15:20:00,21.38,21.43,21.21,21.24,754460.0,21.0958,21.1451,20.928,20.9576,754460.0
2018-10-11 15:30:00,21.24,21.36,21.07,21.25,431604.0,20.9576,21.076,20.7899,20.9675,431604.0
2018-10-11 15:40:00,21.23,21.25,20.88,20.89,378404.0,20.9478,20.9675,20.6024,20.6123,378404.0
2018-10-11 15:50:00,20.91,21.1,20.84,20.88,456116.0,20.632,20.8195,20.563,20.6024,456116.0
2018-10-12 09:30:00,21.98,22.04,21.79,21.81,903336.0,21.6878,21.747,21.5003,21.5201,903336.0
2018-10-12 09:40:00,21.82,21.85,21.71,21.82,611072.0,21.5299,21.5595,21.4214,21.5299,611072.0
2018-10-12 09:50:00,21.82,21.93,21.72,21.9,245056.0,21.5299,21.6385,21.4313,21.6089,245056.0
2018-10-12 10:00:00,21.89,22.04,21.85,22.0,373444.0,21.599,21.747,21.5595,21.7075,373444.0
2018-10-12 10:10:00,22.0,22.0,21.79,21.82,325280.0,21.7075,21.7075,21.5003,21.5299,325280.0
2018-10-12 10:20:00,21.81,21.89,21.72,21.72,251956.0,21.5201,21.599,21.4313,21.4313,251956.0
2018-10-12 10:30:00,21.72,21.93,21.72,21.91,242180.0,21.4313,21.6385,21.4313,21.6187,242180.0
2018-10-12 10:40:00,21.91,21.96,21.85,21.86,542940.0,21.6187,21.6681,21.5595,21.5694,542940.0
2018-10-12 10:50:00,21.86,22.0,21.84,21.85,202484.0,21.5694,21.7075,21.5497,21.5595,202484.0
2018-10-12 11:00:00,21.86,21.92,21.79,21.9,196132.0,21.5694,21.6286,21.5003,21.6089,196132.0
2018-10-12 11:10:00,21.91,21.94,21.83,21.84,98452.0,21.6187,21.6483,21.5398,21.5497,98452.0
2018-10-12 11:20:00,21.86,21.92,21.77,21.8,664908.0,21.5694,21.6286,21.4806,21.5102,664908.0
2018-10-12 11:30:00,21.79,21.88,21.74,21.74,167752.0,21.5003,21.5891,21.451,21.451,167752.0
2018-10-12 11:40:00,21.73,21.74,21.51,21.61,686416.0,21.4411,21.451,21.2241,21.3227,686416.0
2018-10-12 11:50:00,21.63,21.68,21.58,21.62,147384.0,21.3425,21.3918,21.2931,21.3326,147384.0
2018-10-12 12:00:00,21.63,21.63,21.47,21.56,301452.0,21.3425,21.3425,21.1846,21.2734,301452.0
2018-10-12 12:10:00,21.56,21.62,21.5,21.53,116896.0,21.2734,21.3326,21.2142,21.2438,116896.0
2018-10-12 12:20:00,21.52,21.6,21.43,21.5,169432.0,21.2339,21.3129,21.1451,21.2142,169432.0
2018-10-12 12:30:00,21.46,21.55,21.37,21.37,252468.0,21.1747,21.2635,21.0859,21.0859,252468.0
2018-10-12 12:40:00,21.38,21.4,21.22,21.23,323844.0,21.0958,21.1155,20.9379,20.9478,323844.0
2018-10-12 12:50:00,21.23,21.52,21.22,21.48,270336.0,20.9478,21.2339,20.9379,21.1945,270336.0
2018-10-12 13:00:00,21.5,21.71,21.43,21.67,368504.0,21.2142,21.4214,21.1451,21.3819,368504.0
2018-10-12 13:10:00,21.67,21.71,21.53,21.54,281112.0,21.3819,21.4214,21.2438,21.2537,281112.0
2018-10-12 13:20:00,21.59,21.69,21.58,21.58,120236.0,21.303,21.4017,21.2931,21.2931,120236.0
2018-10-12 13:30:00,21.54,21.55,21.42,21.52,117512.0,21.2537,21.2635,21.1352,21.2339,117512.0
2018-10-12 13:40:00,21.55,21.68,21.45,21.67,382972.0,21.2635,21.3918,21.1648,21.3819,382972.0
2018-10-12 13:50:00,21.68,21.68,21.56,21.59,236456.0,21.3918,21.3918,21.2734,21.303,236456.0
2018-10-12 14:00:00,21.61,21.61,21.46,21.49,194456.0,21.3227,21.3227,21.1747,21.2043,194456.0
2018-10-12 14:10:00,21.46,21.55,21.38,21.52,236444.0,21.1747,21.2635,21.0958,21.2339,236444.0
2018-10-12 14:20:00,21.55,21.64,21.46,21.64,178668.0,21.2635,21.3523,21.1747,21.3523,178668.0
2018-10-12 14:30:00,21.65,21.65,21.49,21.52,105032.0,21.3622,21.3622,21.2043,21.2339,105032.0
2018-10-12 14:40:00,21.56,21.57,21.47,21.53,89188.0,21.2734,21.2833,21.1846,21.2438,89188.0
2018-10-12 14:50:00,21.55,21.76,21.55,21.72,247620.0,21.2635,21.4707,21.2635,21.4313,247620.0
2018-10-12 15:00:00,21.72,21.84,21.66,21.82,265664.0,21.4313,21.5497,21.3721,21.5299,265664.0
2018-10-12 15:10:00,21.83,21.87,21.75,21.78,244400.0,21.5398,21.5793,21.4609,21.4905,244400.0
2018-10-12 15:20:00,21.8,21.95,21.8,21.93,194088.0,21.5102,21.6582,21.5102,21.6385,194088.0
2018-10-12 15:30:00,21.92,21.97,21.86,21.87,214136.0,21.6286,21.6779,21.5694,21.5793,214136.0
2018-10-12 15:40:00,21.89,22.04,21.88,22.02,489844.0,21.599,21.747,21.5891,21.7273,489844.0
2018-10-12 15:50:00,22.03,22.17,22.03,22.04,659424.0,21.7371,21.8753,21.7371,21.747,659424.0
2018-10-15 09:30:00,21.89,21.95,21.61,21.62,664284.0,21.599,21.6582,21.3227,21.3326,664284.0
2018-10-15 09:40:00,21.61,21.79,21.61,21.68,304184.0,21.3227,21.5003,21.3227,21.3918,304184.0
2018-10-15 09:50:00,21.72,21.74,21.59,21.63,454204.0,21.4313,21.451,21.303,21.3425,454204.0
2018-10-15 10:00:00,21.62,21.65,21.45,21.48,372032.0,21.3326,21.3622,21.1648,21.1945,372032.0
2018-10-15 10:10:00,21.49,21.56,21.35,21.37,824512.0,21.2043,21.2734,21.0662,21.0859,824512.0
2018-10-15 10:20:00,21.38,21.56,21.38,21.53,174752.0,21.0958,21.2734,21.0958,21.2438,174752.0
2018-10-15 10:30:00,21.5,21.63,21.5,21.6,193268.0,21.2142,21.3425,21.2142,21.3129,193268.0
2018-10-15 10:40:00,21.62,21.65,21.53,21.54,59604.0,21.3326,21.3622,21.2438,21.2537,59604.0
2018-10-15 10:50:00,21.53,21.67,21.51,21.65,65872.0,21.2438,21.3819,21.2241,21.3622,65872.0
2018-10-15 11:00:00,21.66,21.79,21.62,21.79,150300.0,21.3721,21.5003,21.3326,21.5003,150300.0
2018-10-15 11:10:00,21.78,21.86,21.77,21.77,137812.0,21.4905,21.5694,21.4806,21.4806,137812.0
2018-10-15 11:20:00,21.81,21.93,21.75,21.91,223704.0,21.5201,21.6385,21.4609,21.6187,223704.0
2018-10-15 11:30:00,21.93,21.93,21.82,21.86,123316.0,21.6385,21.6385,21.5299,21.5694,123316.0
2018-10-15 11:40:00,21.85,21.87,21.77,21.79,134428.0,21.5595,21.5793,21.4806,21.5003,134428.0
2018-10-15 11:50:00,21.79,21.81,21.58,21.61,375556.0,21.5003,21.5201,21.2931,21.3227,375556.0
2018-10-15 12:00:00,21.59,21.63,21.54,21.57,155908.0,21.303,21.3425,21.2537,21.2833,155908.0
2018-10-15 12:10:00,21.57,21.62,21.5,21.6,249252.0,21.2833,21.3326,21.2142,21.3129,249252.0
2018-10-15 12:20:00,21.61,21.72,21.59,21.7,142520.0,21.3227,21.4313,21.303,21.4115,142520.0
2018-10-15 12:30:00,21.71,21.81,21.68,21.79,158528.0,21.4214,21.5201,21.3918,21.5003,158528.0
2018-10-15 12:40:00,21.79,21.8,21.71,21.79,80484.0,21.5003,21.5102,21.4214,21.5003,80484.0
2018-10-15 12:50:00,21.78,21.83,21.74,21.75,155096.0,21.4905,21.5398,21.451,21.4609,155096.0
2018-10-15 13:00:00,21.77,21.87,21.74,21.83,146568.0,21.4806,21.5793,21.451,21.5398,146568.0
2018-10-15 13:10:00,21.84,21.85,21.8,21.82,49696.0,21.5497,21.5595,21.5102,21.5299,49696.0
2018-10-15 13:20:00,21.79,21.8,21.68,21.7,187088.0,21.5003,21.5102,21.3918,21.4115,187088.0
2018-10-15 13:30:00,21.7,21.85,21.68,21.83,135960.0,21.4115,21.5595,21.3918,21.5398,135960.0
2018-10-15 13:40:00,21.83,21.96,21.82,21.96,383676.0,21.5398,21.6681,21.5299,21.6681,383676.0
2018-10-15 13:50:00,21.96,21.96,21.85,21.89,132660.0,21.6681,21.6681,21.5595,21.599,132660.0
2018-10-15 14:00:00,21.9,21.9,21.79,21.82,143868.0,21.6089,21.6089,21.5003,21.5299,143868.0
2018-10-15 14:10:00,21.83,21.83,21.7,21.72,114924.0,21.5398,21.5398,21.4115,21.4313,114924.0
2018-10-15 14:20:00,21.71,21.77,21.65,21.65,98896.0,21.4214,21.4806,21.3622,21.3622,98896.0
2018-10-15 14:30:00,21.62,21.72,21.61,21.69,109808.0,21.3326,21.4313,21.3227,21.4017,109808.0
2018-10-15 14:40:00,21.7,21.86,21.7,21.86,160268.0,21.4115,21.5694,21.4115,21.5694,160268.0
2018-10-15 14:50:00,21.86,21.93,21.85,21.88,140760.0,21.5694,21.6385,21.5595,21.5891,140760.0
2018-10-15 15:00:00,21.89,21.96,21.84,21.85,110696.0,21.599,21.6681,21.5497,21.5595,110696.0
2018-10-15 15:10:00,21.84,21.84,21.68,21.68,191892.0,21.5497,21.5497,21.3918,21.3918,191892.0
2018-10-15 15:20:00,21.69,21.77,21.66,21.69,172760.0,21.4017,21.4806,21.3721,21.4017,172760.0
2018-10-15 15:30:00,21.67,21.71,21.62,21.68,209040.0,21.3819,21.4214,21.3326,21.3918,209040.0
2018-10-15 15:40:00,21.67,21.73,21.64,21.65,174612.0,21.3819,21.4411,21.3523,21.3622,174612.0
2018-10-15 15:50:00,21.62,21.67,21.48,21.48,280492.0,21.3326,21.3819,21.1945,21.1945,280492.0
2018-10-16 09:30:00,21.94,22.02,21.9,22.0,667064.0,21.6483,21.7273,21.6089,21.7075,667064.0
2018-10-16 09:40:00,22.02,22.07,21.94,21.98,350852.0,21.7273,21.7766,21.6483,21.6878,350852.0
2018-10-16 09:50:00,21.99,22.13,21.91,22.13,263132.0,21.6977,21.8358,21.6187,21.8358,263132.0
2018-10-16 10:00:00,22.12,22.19,22.07,22.07,404944.0,21.8259,21.895,21.7766,21.7766,404944.0
2018-10-16 10:10:00,22.08,22.1,21.98,21.99,526516.0,21.7865,21.8062,21.6878,21.6977,526516.0
2018-10-16 10:20:00,22.02,22.04,21.93,21.93,140332.0,21.7273,21.747,21.6385,21.6385,140332.0
2018-10-16 10:30:00,21.93,21.98,21.87,21.95,163520.0,21.6385,21.6878,21.5793,21.6582,163520.0
2018-10-16 10:40:00,21.95,22.1,21.95,22.05,211252.0,21.6582,21.8062,21.6582,21.7569,211252.0
2018-10-16 10:50:00,22.06,22.18,22.06,22.18,272200.0,21.7667,21.8851,21.7667,21.8851,272200.0
2018-10-16 11:00:00,22.17,22.18,22.11,22.16,167468.0,21.8753,21.8851,21.8161,21.8654,167468.0
2018-10-16 11:10:00,22.16,22.3,22.13,22.29,238364.0,21.8654,22.0035,21.8358,21.9937,238364.0
2018-10-16 11:20:00,22.29,22.34,22.27,22.33,141168.0,21.9937,22.043,21.9739,22.0332,141168.0
2018-10-16 11:30:00,22.33,22.36,22.3,22.35,153860.0,22.0332,22.0628,22.0035,22.0529,153860.0
2018-10-16 11:40:00,22.35,22.36,22.3,22.35,95380.0,22.0529,22.0628,22.0035,22.0529,95380.0
2018-10-16 11:50:00,22.34,22.39,22.3,22.39,96444.0,22.043,22.0924,22.0035,22.0924,96444.0
2018-10-16 12:00:00,22.39,22.41,22.37,22.4,70656.0,22.0924,22.1121,22.0726,22.1022,70656.0
2018-10-16 12:10:00,22.38,22.39,22.32,22.33,35080.0,22.0825,22.0924,22.0233,22.0332,35080.0
2018-10-16 12:20:00,22.33,22.36,22.31,22.36,48172.0,22.0332,22.0628,22.0134,22.0628,48172.0
2018-10-16 12:30:00,22.36,22.42,22.36,22.4,51764.0,22.0628,22.122,22.0628,22.1022,51764.0
2018-10-16 12:40:00,22.38,22.43,22.38,22.4,67864.0,22.0825,22.1318,22.0825,22.1022,67864.0
2018-10-16 12:50:00,22.42,22.46,22.4,22.45,70808.0,22.122,22.1614,22.1022,22.1516,70808.0
2018-10-16 13:00:00,22.47,22.47,22.43,22.45,39896.0,22.1713,22.1713,22.1318,22.1516,39896.0
2018-10-16 13:10:00,22.45,22.51,22.44,22.51,112232.0,22.1516,22.2108,22.1417,22.2108,112232.0
2018-10-16 13:20:00,22.5,22.52,22.48,22.5,64272.0,22.2009,22.2206,22.1812,22.2009,64272.0
2018-10-16 13:30:00,22.5,22.54,22.5,22.52,73844.0,22.2009,22.2404,22.2009,22.2206,73844.0
2018-10-16 13:40:00,22.53,22.59,22.53,22.58,78384.0,22.2305,22.2897,22.2305,22.2798,78384.0
2018-10-16 13:50:00,22.57,22.57,22.5,22.53,96628.0,22.27,22.27,22.2009,22.2305,96628.0
2018-10-16 14:00:00,22.54,22.61,22.54,22.6,134548.0,22.2404,22.3094,22.2404,22.2996,134548.0
2018-10-16 14:10:00,22.61,22.62,22.55,22.58,90516.0,22.3094,22.3193,22.2502,22.2798,90516.0
2018-10-16 14:20:00,22.57,22.61,22.53,22.61,68864.0,22.27,22.3094,22.2305,22.3094,68864.0
2018-10-16 14:30:00,22.62,22.64,22.57,22.57,169280.0,22.3193,22.339,22.27,22.27,169280.0
2018-10-16 14:40:00,22.58,22.63,22.57,22.62,60708.0,22.2798,22.3292,22.27,22.3193,60708.0
2018-10-16 14:50:00,22.62,22.62,22.52,22.53,100400.0,22.3193,22.3193,22.2206,22.2305,100400.0
2018-10-16 15:00:00,22.53,22.6,22.5,22.6,74476.0,22.2305,22.2996,22.2009,22.2996,74476.0
2018-10-16 15:10:00,22.59,22.67,22.57,22.67,107984.0,22.2897,22.3686,22.27,22.3686,107984.0
2018-10-16 15:20:00,22.67,22.67,22.61,22.63,147296.0,22.3686,22.3686,22.3094,22.3292,147296.0
2018-10-16 15:30:00,22.63,22.72,22.62,22.72,141000.0,22.3292,22.418,22.3193,22.418,141000.0
2018-10-16 15:40:00,22.72,22.82,22.71,22.82,357812.0,22.418,22.5166,22.4081,22.5166,357812.0
2018-10-16 15:50:00,22.82,22.86,22.73,22.74,372564.0,22.5166,22.5561,22.4278,22.4377,372564.0
2018-10-17 09:30:00,22.99,23.0,22.56,22.57,427316.0,22.6844,22.6942,22.2601,22.27,427316.0
2018-10-17 09:40:00,22.57,22.74,22.57,22.67,330240.0,22.27,22.4377,22.27,22.3686,330240.0
2018-10-17 09:50:00,22.66,22.77,22.6,22.6,247288.0,22.3588,22.4673,22.2996,22.2996,247288.0
2018-10-17 10:00:00,22.58,22.64,22.49,22.64,420988.0,22.2798,22.339,22.191,22.339,420988.0
2018-10-17 10:10:00,22.65,22.66,22.48,22.56,190372.0,22.3489,22.3588,22.1812,22.2601,190372.0
2018-10-17 10:20:00,22.54,22.59,22.44,22.58,264488.0,22.2404,22.2897,22.1417,22.2798,264488.0
2018-10-17 10:30:00,22.59,22.62,22.4,22.4,226600.0,22.2897,22.3193,22.1022,22.1022,226600.0
2018-10-17 10:40:00,22.4,22.42,22.31,22.42,396448.0,22.1022,22.122,22.0134,22.122,396448.0
2018-10-17 10:50:00,22.39,22.5,22.38,22.44,200740.0,22.0924,22.2009,22.0825,22.1417,200740.0
2018-10-17 11:00:00,22.43,22.59,22.37,22.58,570276.0,22.1318,22.2897,22.0726,22.2798,570276.0
2018-10-17 11:10:00,22.57,22.61,22.52,22.59,167468.0,22.27,22.3094,22.2206,22.2897,167468.0
2018-10-17 11:20:00,22.58,22.63,22.57,22.6,91636.0,22.2798,22.3292,22.27,22.2996,91636.0
2018-10-17 11:30:00,22.63,22.64,22.48,22.48,100560.0,22.3292,22.339,22.1812,22.1812,100560.0
2018-10-17 11:40:00,22.52,22.75,22.52,22.72,291508.0,22.2206,22.4476,22.2206,22.418,291508.0
2018-10-17 11:50:00,22.72,22.73,22.64,22.72,81360.0,22.418,22.4278,22.339,22.418,81360.0
2018-10-17 12:00:00,22.72,22.73,22.65,22.69,273716.0,22.418,22.4278,22.3489,22.3884,273716.0
2018-10-17 12:10:00,22.71,22.81,22.63,22.8,203400.0,22.4081,22.5068,22.3292,22.4969,203400.0
2018-10-17 12:20:00,22.81,22.83,22.7,22.7,128040.0,22.5068,22.5265,22.3982,22.3982,128040.0
2018-10-17 12:30:00,22.71,22.75,22.68,22.73,77300.0,22.4081,22.4476,22.3785,22.4278,77300.0
2018-10-17 12:40:00,22.75,22.82,22.61,22.62,128132.0,22.4476,22.5166,22.3094,22.3193,128132.0
2018-10-17 12:50:00,22.62,22.78,22.62,22.75,76288.0,22.3193,22.4772,22.3193,22.4476,76288.0
2018-10-17 13:00:00,22.77,22.9,22.75,22.88,170900.0,22.4673,22.5956,22.4476,22.5758,170900.0
2018-10-17 13:10:00,22.85,22.93,22.82,22.84,113328.0,22.5462,22.6252,22.5166,22.5364,113328.0
2018-10-17 13:20:00,22.82,22.85,22.77,22.8,76640.0,22.5166,22.5462,22.4673,22.4969,76640.0
2018-10-17 13:30:00,22.81,22.88,22.76,22.85,56244.0,22.5068,22.5758,22.4574,22.5462,56244.0
2018-10-17 13:40:00,22.86,22.86,22.77,22.78,49012.0,22.5561,22.5561,22.4673,22.4772,49012.0
2018-10-17 13:50:00,22.78,22.81,22.72,22.75,110944.0,22.4772,22.5068,22.418,22.4476,110944.0
2018-10-17 14:00:00,22.74,22.84,22.65,22.8,130928.0,22.4377,22.5364,22.3489,22.4969,130928.0
2018-10-17 14:10:00,22.79,22.79,22.58,22.61,147724.0,22.487,22.487,22.2798,22.3094,147724.0
2018-10-17 14:20:00,22.6,22.6,22.47,22.54,178908.0,22.2996,22.2996,22.1713,22.2404,178908.0
2018-10-17 14:30:00,22.51,22.63,22.5,22.63,112320.0,22.2108,22.3292,22.2009,22.3292,112320.0
2018-10-17 14:40:00,22.66,22.71,22.66,22.68,98996.0,22.3588,22.4081,22.3588,22.3785,98996.0
2018-10-17 14:50:00,22.7,22.84,22.7,22.79,110500.0,22.3982,22.5364,22.3982,22.487,110500.0
2018-10-17 15:00:00,22.79,22.82,22.71,22.81,202756.0,22.487,22.5166,22.4081,22.5068,202756.0
2018-10-17 15:10:00,22.78,22.81,22.66,22.7,142016.0,22.4772,22.5068,22.3588,22.3982,142016.0
2018-10-17 15:20:00,22.72,22.81,22.7,22.8,46340.0,22.418,22.5068,22.3982,22.4969,46340.0
2018-10-17 15:30:00,22.8,22.82,22.67,22.76,166140.0,22.4969,22.5166,22.3686,22.4574,166140.0
2018-10-17 15:40:00,22.73,22.78,22.63,22.69,135872.0,22.4278,22.4772,22.3292,22.3884,135872.0
2018-10-17 15:50:00,22.67,22.79,22.66,22.77,198976.0,22.3686,22.487,22.3588,22.4673,198976.0
2018-10-18 09:30:00,22.59,22.6,22.34,22.46,340024.0,22.2897,22.2996,22.043,22.1614,340024.0
2018-10-18 09:40:00,22.46,22.52,22.41,22.48,194224.0,22.1614,22.2206,22.1121,22.1812,194224.0
2018-10-18 09:50:00,22.47,22.5,22.35,22.4,173792.0,22.1713,22.2009,22.0529,22.1022,173792.0
2018-10-18 10:00:00,22.36,22.42,22.27,22.28,303432.0,22.0628,22.122,21.9739,21.9838,303432.0
2018-10-18 10:10:00,22.28,22.38,22.24,22.37,365656.0,21.9838,22.0825,21.9443,22.0726,365656.0
2018-10-18 10:20:00,22.35,22.4,22.3,22.35,102836.0,22.0529,22.1022,22.0035,22.0529,102836.0
2018-10-18 10:30:00,22.34,22.47,22.33,22.46,188612.0,22.043,22.1713,22.0332,22.1614,188612.0
2018-10-18 10:40:00,22.47,22.5,22.39,22.41,112272.0,22.1713,22.2009,22.0924,22.1121,112272.0
2018-10-18 10:50:00,22.4,22.5,22.38,22.45,159892.0,22.1022,22.2009,22.0825,22.1516,159892.0
2018-10-18 11:00:00,22.46,22.49,22.29,22.31,269744.0,22.1614,22.191,21.9937,22.0134,269744.0
2018-10-18 11:10:00,22.3,22.32,22.23,22.23,111580.0,22.0035,22.0233,21.9345,21.9345,111580.0
2018-10-18 11:20:00,22.24,22.24,22.06,22.09,223456.0,21.9443,21.9443,21.7667,21.7963,223456.0
2018-10-18 11:30:00,22.07,22.1,21.9,22.03,428332.0,21.7766,21.8062,21.6089,21.7371,428332.0
2018-10-18 11:40:00,22.01,22.03,21.72,21.79,506964.0,21.7174,21.7371,21.4313,21.5003,506964.0
2018-10-18 11:50:00,21.8,21.85,21.71,21.81,369464.0,21.5102,21.5595,21.4214,21.5201,369464.0
2018-10-18 12:00:00,21.78,21.9,21.75,21.86,251108.0,21.4905,21.6089,21.4609,21.5694,251108.0
2018-10-18 12:10:00,21.85,21.88,21.75,21.77,218696.0,21.5595,21.5891,21.4609,21.4806,218696.0
2018-10-18 12:20:00,21.78,21.98,21.76,21.95,349152.0,21.4905,21.6878,21.4707,21.6582,349152.0
2018-10-18 12:30:00,21.94,22.04,21.91,22.03,184964.0,21.6483,21.747,21.6187,21.7371,184964.0
2018-10-18 12:40:00,22.03,22.09,21.97,21.99,162180.0,21.7371,21.7963,21.6779,21.6977,162180.0
2018-10-18 12:50:00,21.99,22.0,21.89,21.89,137980.0,21.6977,21.7075,21.599,21.599,137980.0
2018-10-18 13:00:00,21.9,21.93,21.77,21.79,226076.0,21.6089,21.6385,21.4806,21.5003,226076.0
2018-10-18 13:10:00,21.78,21.8,21.66,21.67,257596.0,21.4905,21.5102,21.3721,21.3819,257596.0
2018-10-18 13:20:00,21.67,21.7,21.56,21.63,368084.0,21.3819,21.4115,21.2734,21.3425,368084.0
2018-10-18 13:30:00,21.63,21.69,21.56,21.65,328072.0,21.3425,21.4017,21.2734,21.3622,328072.0
2018-10-18 13:40:00,21.64,21.67,21.52,21.67,225468.0,21.3523,21.3819,21.2339,21.3819,225468.0
2018-10-18 13:50:00,21.68,21.69,21.57,21.65,227092.0,21.3918,21.4017,21.2833,21.3622,227092.0
2018-10-18 14:00:00,21.65,21.85,21.63,21.8,409540.0,21.3622,21.5595,21.3425,21.5102,409540.0
2018-10-18 14:10:00,21.8,21.81,21.66,21.67,192456.0,21.5102,21.5201,21.3721,21.3819,192456.0
2018-10-18 14:20:00,21.67,21.85,21.65,21.77,227060.0,21.3819,21.5595,21.3622,21.4806,227060.0
2018-10-18 14:30:00,21.79,21.89,21.74,21.79,146664.0,21.5003,21.599,21.451,21.5003,146664.0
2018-10-18 14:40:00,21.78,21.94,21.78,21.87,180544.0,21.4905,21.6483,21.4905,21.5793,180544.0
2018-10-18 14:50:00,21.86,21.93,21.81,21.81,128180.0,21.5694,21.6385,21.5201,21.5201,128180.0
2018-10-18 15:00:00,21.81,21.85,21.7,21.71,163200.0,21.5201,21.5595,21.4115,21.4214,163200.0
2018-10-18 15:10:00,21.7,21.83,21.67,21.74,191088.0,21.4115,21.5398,21.3819,21.451,191088.0
2018-10-18 15:20:00,21.74,21.83,21.7,21.78,128244.0,21.451,21.5398,21.4115,21.4905,128244.0
2018-10-18 15:30:00,21.77,21.81,21.66,21.81,259940.0,21.4806,21.5201,21.3721,21.5201,259940.0
2018-10-18 15:40:00,21.81,21.87,21.75,21.79,249672.0,21.5201,21.5793,21.4609,21.5003,249672.0
2018-10-18 15:50:00,21.79,21.79,21.68,21.74,373804.0,21.5003,21.5003,21.3918,21.451,373804.0
2018-10-19 09:30:00,22.03,22.27,22.01,22.25,913324.0,21.7371,21.9739,21.7174,21.9542,913324.0
2018-10-19 09:40:00,22.25,22.35,22.23,22.28,426728.0,21.9542,22.0529,21.9345,21.9838,426728.0
2018-10-19 09:50:00,22.29,22.36,22.26,22.26,243356.0,21.9937,22.0628,21.9641,21.9641,243356.0
2018-10-19 10:00:00,22.27,22.43,22.23,22.4,535264.0,21.9739,22.1318,21.9345,22.1022,535264.0
2018-10-19 10:10:00,22.4,22.4,22.29,22.3,188744.0,22.1022,22.1022,21.9937,22.0035,188744.0
2018-10-19 10:20:00,22.32,22.38,22.25,22.29,668184.0,22.0233,22.0825,21.9542,21.9937,668184.0
2018-10-19 10:30:00,22.28,22.4,22.28,22.31,204820.0,21.9838,22.1022,21.9838,22.0134,204820.0
2018-10-19 10:40:00,22.3,22.32,22.18,22.19,204640.0,22.0035,22.0233,21.8851,21.895,204640.0
2018-10-19 10:50:00,22.18,22.23,22.16,22.23,312992.0,21.8851,21.9345,21.8654,21.9345,312992.0
2018-10-19 11:00:00,22.27,22.33,22.23,22.27,174136.0,21.9739,22.0332,21.9345,21.9739,174136.0
2018-10-19 11:10:00,22.27,22.28,22.18,22.19,152308.0,21.9739,21.9838,21.8851,21.895,152308.0
2018-10-19 11:20:00,22.2,22.2,22.06,22.06,183716.0,21.9049,21.9049,21.7667,21.7667,183716.0
2018-10-19 11:30:00,22.06,22.11,21.98,22.04,242724.0,21.7667,21.8161,21.6878,21.747,242724.0
2018-10-19 11:40:00,22.04,22.06,21.98,22.01,158956.0,21.747,21.7667,21.6878,21.7174,158956.0
2018-10-19 11:50:00,22.02,22.07,21.89,22.02,252552.0,21.7273,21.7766,21.599,21.7273,252552.0
2018-10-19 12:00:00,22.03,22.06,21.95,21.97,141600.0,21.7371,21.7667,21.6582,21.6779,141600.0
2018-10-19 12:10:00,21.98,21.98,21.81,21.82,249752.0,21.6878,21.6878,21.5201,21.5299,249752.0
2018-10-19 12:20:00,21.82,21.82,21.63,21.7,389732.0,21.5299,21.5299,21.3425,21.4115,389732.0
2018-10-19 12:30:00,21.69,21.69,21.57,21.61,319424.0,21.4017,21.4017,21.2833,21.3227,319424.0
2018-10-19 12:40:00,21.62,21.74,21.55,21.71,196888.0,21.3326,21.451,21.2635,21.4214,196888.0
2018-10-19 12:50:00,21.71,21.84,21.65,21.81,203636.0,21.4214,21.5497,21.3622,21.5201,203636.0
2018-10-19 13:00:00,21.79,21.79,21.64,21.67,217428.0,21.5003,21.5003,21.3523,21.3819,217428.0
2018-10-19 13:10:00,21.67,21.89,21.67,21.85,300472.0,21.3819,21.599,21.3819,21.5595,300472.0
2018-10-19 13:20:00,21.86,21.9,21.81,21.89,170188.0,21.5694,21.6089,21.5201,21.599,170188.0
2018-10-19 13:30:00,21.87,21.92,21.85,21.87,116604.0,21.5793,21.6286,21.5595,21.5793,116604.0
2018-10-19 13:40:00,21.86,21.9,21.78,21.81,196628.0,21.5694,21.6089,21.4905,21.5201,196628.0
2018-10-19 13:50:00,21.81,21.83,21.73,21.73,89232.0,21.5201,21.5398,21.4411,21.4411,89232.0
2018-10-19 14:00:00,21.71,21.73,21.51,21.6,399800.0,21.4214,21.4411,21.2241,21.3129,399800.0
2018-10-19 14:10:00,21.6,21.66,21.56,21.6,140868.0,21.3129,21.3721,21.2734,21.3129,140868.0
2018-10-19 14:20:00,21.56,21.75,21.56,21.7,379508.0,21.2734,21.4609,21.2734,21.4115,379508.0
2018-10-19 14:30:00,21.69,21.75,21.66,21.7,123480.0,21.4017,21.4609,21.3721,21.4115,123480.0
2018-10-19 14:40:00,21.7,21.79,21.65,21.78,91368.0,21.4115,21.5003,21.3622,21.4905,91368.0
2018-10-19 14:50:00,21.78,21.8,21.67,21.68,115092.0,21.4905,21.5102,21.3819,21.3918,115092.0
2018-10-19 15:00:00,21.68,21.73,21.63,21.68,93484.0,21.3918,21.4411,21.3425,21.3918,93484.0
2018-10-19 15:10:00,21.67,21.73,21.61,21.72,179352.0,21.3819,21.4411,21.3227,21.4313,179352.0
2018-10-19 15:20:00,21.7,21.82,21.67,21.81,223808.0,21.4115,21.5299,21.3819,21.5201,223808.0
2018-10-19 15:30:00,21.82,21.83,21.76,21.77,165092.0,21.5299,21.5398,21.4707,21.4806,165092.0
2018-10-19 15:40:00,21.77,21.84,21.75,21.8,105592.0,21.4806,21.5497,21.4609,21.5102,105592.0
2018-10-19 15:50:00,21.8,21.84,21.65,21.68,346604.0,21.5102,21.5497,21.3622,21.3918,346604.0
2018-10-22 09:30:00,21.92,22.05,21.8,21.8,357768.0,21.6286,21.7569,21.5102,21.5102,357768.0
2018-10-22 09:40:00,21.83,21.9,21.77,21.89,273492.0,21.5398,21.6089,21.4806,21.599,273492.0
2018-10-22 09:50:00,21.86,21.86,21.56,21.63,445560.0,21.5694,21.5694,21.2734,21.3425,445560.0
2018-10-22 10:00:00,21.62,21.68,21.56,21.63,243772.0,21.3326,21.3918,21.2734,21.3425,243772.0
2018-10-22 10:10:00,21.64,21.77,21.61,21.67,234360.0,21.3523,21.4806,21.3227,21.3819,234360.0
2018-10-22 10:20:00,21.67,21.69,21.57,21.63,239904.0,21.3819,21.4017,21.2833,21.3425,239904.0
2018-10-22 10:30:00,21.62,21.86,21.58,21.85,203464.0,21.3326,21.5694,21.2931,21.5595,203464.0
2018-10-22 10:40:00,21.85,22.15,21.85,22.14,463684.0,21.5595,21.8555,21.5595,21.8457,463684.0
2018-10-22 10:50:00,22.14,22.22,22.1,22.14,243920.0,21.8457,21.9246,21.8062,21.8457,243920.0
2018-10-22 11:00:00,22.09,22.18,22.05,22.07,179584.0,21.7963,21.8851,21.7569,21.7766,179584.0
2018-10-22 11:10:00,22.07,22.11,22.01,22.11,197524.0,21.7766,21.8161,21.7174,21.8161,197524.0
2018-10-22 11:20:00,22.11,22.19,22.04,22.07,214700.0,21.8161,21.895,21.747,21.7766,214700.0
2018-10-22 11:30:00,22.08,22.08,21.97,21.99,197236.0,21.7865,21.7865,21.6779,21.6977,197236.0
2018-10-22 11:40:00,21.97,22.01,21.91,21.99,113168.0,21.6779,21.7174,21.6187,21.6977,113168.0
2018-10-22 11:50:00,22.0,22.0,21.85,21.93,121396.0,21.7075,21.7075,21.5595,21.6385,121396.0
2018-10-22 12:00:00,21.94,22.04,21.9,21.98,104724.0,21.6483,21.747,21.6089,21.6878,104724.0
2018-10-22 12:10:00,21.96,21.97,21.82,21.85,145832.0,21.6681,21.6779,21.5299,21.5595,145832.0
2018-10-22 12:20:00,21.86,21.87,21.78,21.87,162344.0,21.5694,21.5793,21.4905,21.5793,162344.0
2018-10-22 12:30:00,21.87,21.95,21.86,21.91,94472.0,21.5793,21.6582,21.5694,21.6187,94472.0
2018-10-22 12:40:00,21.95,22.01,21.93,21.93,113324.0,21.6582,21.7174,21.6385,21.6385,113324.0
2018-10-22 12:50:00,21.92,22.02,21.92,21.98,183748.0,21.6286,21.7273,21.6286,21.6878,183748.0
2018-10-22 13:00:00,21.97,22.08,21.91,22.04,88744.0,21.6779,21.7865,21.6187,21.747,88744.0
2018-10-22 13:10:00,22.05,22.06,22.01,22.05,65732.0,21.7569,21.7667,21.7174,21.7569,65732.0
2018-10-22 13:20:00,22.02,22.04,21.91,21.93,129888.0,21.7273,21.747,21.6187,21.6385,129888.0
2018-10-22 13:30:00,21.92,22.01,21.91,21.95,90420.0,21.6286,21.7174,21.6187,21.6582,90420.0
2018-10-22 13:40:00,21.99,22.03,21.91,21.91,65360.0,21.6977,21.7371,21.6187,21.6187,65360.0
2018-10-22 13:50:00,21.91,21.91,21.86,21.86,89564.0,21.6187,21.6187,21.5694,21.5694,89564.0
2018-10-22 14:00:00,21.85,21.95,21.84,21.92,44900.0,21.5595,21.6582,21.5497,21.6286,44900.0
2018-10-22 14:10:00,21.96,21.98,21.88,21.89,88820.0,21.6681,21.6878,21.5891,21.599,88820.0
2018-10-22 14:20:00,21.89,21.93,21.85,21.86,35204.0,21.599,21.6385,21.5595,21.5694,35204.0
2018-10-22 14:30:00,21.85,21.95,21.83,21.93,69976.0,21.5595,21.6582,21.5398,21.6385,69976.0
2018-10-22 14:40:00,21.93,22.01,21.88,21.99,111456.0,21.6385,21.7174,21.5891,21.6977,111456.0
2018-10-22 14:50:00,22.0,22.02,21.95,21.97,57464.0,21.7075,21.7273,21.6582,21.6779,57464.0
2018-10-22 15:00:00,21.97,22.1,21.97,22.05,110628.0,21.6779,21.8062,21.6779,21.7569,110628.0
2018-10-22 15:10:00,22.06,22.11,22.02,22.03,148068.0,21.7667,21.8161,21.7273,21.7371,148068.0
2018-10-22 15:20:00,22.03,22.06,22.0,22.06,62900.0,21.7371,21.7667,21.7075,21.7667,62900.0
2018-10-22 15:30:00,22.06,22.14,22.02,22.04,205244.0,21.7667,21.8457,21.7273,21.747,205244.0
2018-10-22 15:40:00,22.04,22.05,21.98,21.98,177660.0,21.747,21.7569,21.6878,21.6878,177660.0
2018-10-22 15:50:00,21.99,22.02,21.89,21.89,168676.0,21.6977,21.7273,21.599,21.599,168676.0
2018-10-23 09:30:00,21.1,21.24,20.95,21.08,1275944.0,20.8195,20.9576,20.6715,20.7998,1275944.0
2018-10-23 09:40:00,21.09,21.21,20.99,21.17,832300.0,20.8096,20.928,20.711,20.8886,832300.0
2018-10-23 09:50:00,21.16,21.17,21.01,21.02,487776.0,20.8787,20.8886,20.7307,20.7406,487776.0
2018-10-23 10:00:00,21.0,21.04,20.7,20.77,1032380.0,20.7208,20.7603,20.4248,20.4939,1032380.0
2018-10-23 10:10:00,20.78,20.81,20.6,20.7,710524.0,20.5038,20.5334,20.3261,20.4248,710524.0
2018-10-23 10:20:00,20.73,20.89,20.68,20.84,815704.0,20.4544,20.6123,20.4051,20.563,815704.0
2018-10-23 10:30:00,20.84,20.85,20.72,20.83,486268.0,20.563,20.5728,20.4446,20.5531,486268.0
2018-10-23 10:40:00,20.86,20.96,20.77,20.94,525416.0,20.5827,20.6814,20.4939,20.6616,525416.0
2018-10-23 10:50:00,20.93,20.99,20.85,20.89,325640.0,20.6518,20.711,20.5728,20.6123,325640.0
2018-10-23 11:00:00,20.86,20.94,20.78,20.89,384356.0,20.5827,20.6616,20.5038,20.6123,384356.0
2018-10-23 11:10:00,20.91,21.03,20.91,21.03,317348.0,20.632,20.7504,20.632,20.7504,317348.0
2018-10-23 11:20:00,21.02,21.15,21.02,21.1,307176.0,20.7406,20.8688,20.7406,20.8195,307176.0
2018-10-23 11:30:00,21.1,21.11,20.98,20.99,231248.0,20.8195,20.8294,20.7011,20.711,231248.0
2018-10-23 11:40:00,21.0,21.07,20.96,21.01,133660.0,20.7208,20.7899,20.6814,20.7307,133660.0
2018-10-23 11:50:00,21.01,21.04,20.89,20.89,304040.0,20.7307,20.7603,20.6123,20.6123,304040.0
2018-10-23 12:00:00,20.9,21.15,20.9,21.15,247372.0,20.6222,20.8688,20.6222,20.8688,247372.0
2018-10-23 12:10:00,21.14,21.2,21.11,21.17,214476.0,20.859,20.9182,20.8294,20.8886,214476.0
2018-10-23 12:20:00,21.17,21.29,21.16,21.27,393408.0,20.8886,21.007,20.8787,20.9872,393408.0
2018-10-23 12:30:00,21.27,21.38,21.27,21.37,275288.0,20.9872,21.0958,20.9872,21.0859,275288.0
2018-10-23 12:40:00,21.35,21.46,21.35,21.39,275400.0,21.0662,21.1747,21.0662,21.1056,275400.0
2018-10-23 12:50:00,21.39,21.41,21.28,21.29,242196.0,21.1056,21.1254,20.9971,21.007,242196.0
2018-10-23 13:00:00,21.27,21.54,21.27,21.52,347576.0,20.9872,21.2537,20.9872,21.2339,347576.0
2018-10-23 13:10:00,21.51,21.52,21.38,21.42,270960.0,21.2241,21.2339,21.0958,21.1352,270960.0
2018-10-23 13:20:00,21.4,21.52,21.38,21.41,159964.0,21.1155,21.2339,21.0958,21.1254,159964.0
2018-10-23 13:30:00,21.43,21.48,21.32,21.35,367736.0,21.1451,21.1945,21.0366,21.0662,367736.0
2018-10-23 13:40:00,21.37,21.4,21.27,21.3,166680.0,21.0859,21.1155,20.9872,21.0168,166680.0
2018-10-23 13:50:00,21.29,21.39,21.28,21.32,75760.0,21.007,21.1056,20.9971,21.0366,75760.0
2018-10-23 14:00:00,21.33,21.44,21.32,21.42,97384.0,21.0464,21.155,21.0366,21.1352,97384.0
2018-10-23 14:10:00,21.42,21.71,21.41,21.7,300460.0,21.1352,21.4214,21.1254,21.4115,300460.0
2018-10-23 14:20:00,21.67,21.73,21.63,21.66,226204.0,21.3819,21.4411,21.3425,21.3721,226204.0
2018-10-23 14:30:00,21.68,21.79,21.67,21.76,246636.0,21.3918,21.5003,21.3819,21.4707,246636.0
2018-10-23 14:40:00,21.76,21.8,21.7,21.78,274040.0,21.4707,21.5102,21.4115,21.4905,274040.0
2018-10-23 14:50:00,21.77,21.88,21.75,21.87,258212.0,21.4806,21.5891,21.4609,21.5793,258212.0
2018-10-23 15:00:00,21.85,21.91,21.79,21.83,216544.0,21.5595,21.6187,21.5003,21.5398,216544.0
2018-10-23 15:10:00,21.83,21.87,21.77,21.8,332392.0,21.5398,21.5793,21.4806,21.5102,332392.0
2018-10-23 15:20:00,21.84,21.94,21.83,21.84,303724.0,21.5497,21.6483,21.5398,21.5497,303724.0
2018-10-23 15:30:00,21.84,21.88,21.75,21.75,131684.0,21.5497,21.5891,21.4609,21.4609,131684.0
2018-10-23 15:40:00,21.77,21.81,21.73,21.75,118708.0,21.4806,21.5201,21.4411,21.4609,118708.0
2018-10-23 15:50:00,21.76,21.78,21.68,21.77,275256.0,21.4707,21.4905,21.3918,21.4806,275256.0
2018-10-24 09:30:00,21.68,21.74,21.52,21.63,410728.0,21.3918,21.451,21.2339,21.3425,410728.0
2018-10-24 09:40:00,21.61,21.71,21.43,21.46,261012.0,21.3227,21.4214,21.1451,21.1747,261012.0
2018-10-24 09:50:00,21.45,21.56,21.44,21.5,132836.0,21.1648,21.2734,21.155,21.2142,132836.0
2018-10-24 10:00:00,21.47,21.58,21.36,21.56,245932.0,21.1846,21.2931,21.076,21.2734,245932.0
2018-10-24 10:10:00,21.54,21.61,21.38,21.43,175524.0,21.2537,21.3227,21.0958,21.1451,175524.0
2018-10-24 10:20:00,21.4,21.47,21.33,21.35,203576.0,21.1155,21.1846,21.0464,21.0662,203576.0
2018-10-24 10:30:00,21.34,21.46,21.3,21.36,228164.0,21.0563,21.1747,21.0168,21.076,228164.0
2018-10-24 10:40:00,21.36,21.46,21.31,21.4,151980.0,21.076,21.1747,21.0267,21.1155,151980.0
2018-10-24 10:50:00,21.39,21.4,21.29,21.3,94012.0,21.1056,21.1155,21.007,21.0168,94012.0
2018-10-24 11:00:00,21.29,21.33,20.97,20.97,330392.0,21.007,21.0464,20.6912,20.6912,330392.0
2018-10-24 11:10:00,20.98,21.08,20.98,21.0,248760.0,20.7011,20.7998,20.7011,20.7208,248760.0
2018-10-24 11:20:00,20.99,21.1,20.92,20.92,229412.0,20.711,20.8195,20.6419,20.6419,229412.0
2018-10-24 11:30:00,20.92,21.01,20.85,20.98,363636.0,20.6419,20.7307,20.5728,20.7011,363636.0
2018-10-24 11:40:00,20.99,21.17,20.95,21.13,499784.0,20.711,20.8886,20.6715,20.8491,499784.0
2018-10-24 11:50:00,21.12,21.33,21.07,21.26,657668.0,20.8392,21.0464,20.7899,20.9774,657668.0
2018-10-24 12:00:00,21.28,21.3,21.18,21.18,253860.0,20.9971,21.0168,20.8984,20.8984,253860.0
2018-10-24 12:10:00,21.18,21.28,21.11,21.11,124300.0,20.8984,20.9971,20.8294,20.8294,124300.0
2018-10-24 12:20:00,21.12,21.15,21.08,21.12,121516.0,20.8392,20.8688,20.7998,20.8392,121516.0
2018-10-24 12:30:00,21.13,21.13,20.99,21.0,197360.0,20.8491,20.8491,20.711,20.7208,197360.0
2018-10-24 12:40:00,20.98,21.02,20.95,21.0,133388.0,20.7011,20.7406,20.6715,20.7208,133388.0
2018-10-24 12:50:00,20.98,21.12,20.95,21.08,104608.0,20.7011,20.8392,20.6715,20.7998,104608.0
2018-10-24 13:00:00,21.07,21.07,20.75,20.78,325296.0,20.7899,20.7899,20.4742,20.5038,325296.0
2018-10-24 13:10:00,20.79,20.93,20.72,20.9,338380.0,20.5136,20.6518,20.4446,20.6222,338380.0
2018-10-24 13:20:00,20.89,20.91,20.75,20.79,177012.0,20.6123,20.632,20.4742,20.5136,177012.0
2018-10-24 13:30:00,20.78,20.84,20.67,20.68,331016.0,20.5038,20.563,20.3952,20.4051,331016.0
2018-10-24 13:40:00,20.68,20.83,20.68,20.78,303064.0,20.4051,20.5531,20.4051,20.5038,303064.0
2018-10-24 13:50:00,20.78,20.82,20.61,20.65,375000.0,20.5038,20.5432,20.336,20.3755,375000.0
2018-10-24 14:00:00,20.65,20.69,20.5,20.52,268984.0,20.3755,20.415,20.2275,20.2472,268984.0
2018-10-24 14:10:00,20.55,20.66,20.55,20.63,149700.0,20.2768,20.3854,20.2768,20.3558,149700.0
2018-10-24 14:20:00,20.66,20.79,20.6,20.74,348680.0,20.3854,20.5136,20.3261,20.4643,348680.0
2018-10-24 14:30:00,20.77,20.8,20.71,20.73,172960.0,20.4939,20.5235,20.4347,20.4544,172960.0
2018-10-24 14:40:00,20.72,20.75,20.53,20.57,233168.0,20.4446,20.4742,20.2571,20.2965,233168.0
2018-10-24 14:50:00,20.56,20.63,20.5,20.57,241660.0,20.2867,20.3558,20.2275,20.2965,241660.0
2018-10-24 15:00:00,20.57,20.57,20.35,20.4,323948.0,20.2965,20.2965,20.0795,20.1288,323948.0
2018-10-24 15:10:00,20.41,20.5,20.37,20.39,215360.0,20.1387,20.2275,20.0992,20.1189,215360.0
2018-10-24 15:20:00,20.39,20.4,20.19,20.2,289028.0,20.1189,20.1288,19.9216,19.9315,289028.0
2018-10-24 15:30:00,20.22,20.26,20.14,20.23,379564.0,19.9512,19.9907,19.8723,19.9611,379564.0
2018-10-24 15:40:00,20.22,20.25,20.02,20.04,341104.0,19.9512,19.9808,19.7539,19.7736,341104.0
2018-10-24 15:50:00,20.04,20.04,19.67,19.71,1131872.0,19.7736,19.7736,19.4085,19.448,1131872.0
2018-10-25 09:30:00,20.35,20.43,20.25,20.33,736832.0,20.0795,20.1584,19.9808,20.0597,736832.0
2018-10-25 09:40:00,20.32,20.5,20.16,20.5,380632.0,20.0499,20.2275,19.892,20.2275,380632.0
2018-10-25 09:50:00,20.49,20.65,20.49,20.62,519740.0,20.2176,20.3755,20.2176,20.3459,519740.0
2018-10-25 10:00:00,20.63,20.86,20.62,20.77,584368.0,20.3558,20.5827,20.3459,20.4939,584368.0
2018-10-25 10:10:00,20.76,20.78,20.55,20.57,307388.0,20.484,20.5038,20.2768,20.2965,307388.0
2018-10-25 10:20:00,20.57,20.72,20.52,20.71,295880.0,20.2965,20.4446,20.2472,20.4347,295880.0
2018-10-25 10:30:00,20.73,20.83,20.68,20.71,255160.0,20.4544,20.5531,20.4051,20.4347,255160.0
2018-10-25 10:40:00,20.71,20.88,20.71,20.78,320992.0,20.4347,20.6024,20.4347,20.5038,320992.0
2018-10-25 10:50:00,20.8,20.83,20.71,20.71,226568.0,20.5235,20.5531,20.4347,20.4347,226568.0
2018-10-25 11:00:00,20.71,20.81,20.62,20.68,192804.0,20.4347,20.5334,20.3459,20.4051,192804.0
2018-10-25 11:10:00,20.68,20.79,20.6,20.79,233180.0,20.4051,20.5136,20.3261,20.5136,233180.0
2018-10-25 11:20:00,20.8,20.93,20.8,20.88,206756.0,20.5235,20.6518,20.5235,20.6024,206756.0
2018-10-25 11:30:00,20.89,20.92,20.83,20.85,220652.0,20.6123,20.6419,20.5531,20.5728,220652.0
2018-10-25 11:40:00,20.83,20.87,20.77,20.87,142944.0,20.5531,20.5926,20.4939,20.5926,142944.0
2018-10-25 11:50:00,20.87,20.96,20.86,20.86,237360.0,20.5926,20.6814,20.5827,20.5827,237360.0
2018-10-25 12:00:00,20.86,20.87,20.76,20.86,138332.0,20.5827,20.5926,20.484,20.5827,138332.0
2018-10-25 12:10:00,20.86,20.88,20.67,20.69,242676.0,20.5827,20.6024,20.3952,20.415,242676.0
2018-10-25 12:20:00,20.68,20.78,20.68,20.73,123688.0,20.4051,20.5038,20.4051,20.4544,123688.0
2018-10-25 12:30:00,20.73,20.85,20.72,20.83,137820.0,20.4544,20.5728,20.4446,20.5531,137820.0
2018-10-25 12:40:00,20.85,20.91,20.78,20.87,186108.0,20.5728,20.632,20.5038,20.5926,186108.0
2018-10-25 12:50:00,20.88,20.89,20.8,20.81,50820.0,20.6024,20.6123,20.5235,20.5334,50820.0
2018-10-25 13:00:00,20.85,20.85,20.73,20.73,90912.0,20.5728,20.5728,20.4544,20.4544,90912.0
2018-10-25 13:10:00,20.74,20.75,20.7,20.72,156808.0,20.4643,20.4742,20.4248,20.4446,156808.0
2018-10-25 13:20:00,20.71,20.84,20.71,20.82,64900.0,20.4347,20.563,20.4347,20.5432,64900.0
2018-10-25 13:30:00,20.83,20.95,20.78,20.93,156352.0,20.5531,20.6715,20.5038,20.6518,156352.0
2018-10-25 13:40:00,20.9,20.97,20.9,20.96,101588.0,20.6222,20.6912,20.6222,20.6814,101588.0
2018-10-25 13:50:00,20.97,20.98,20.9,20.92,89032.0,20.6912,20.7011,20.6222,20.6419,89032.0
2018-10-25 14:00:00,20.93,21.04,20.87,21.02,208116.0,20.6518,20.7603,20.5926,20.7406,208116.0
2018-10-25 14:10:00,21.04,21.09,21.0,21.02,151964.0,20.7603,20.8096,20.7208,20.7406,151964.0
2018-10-25 14:20:00,21.04,21.14,21.0,21.11,226772.0,20.7603,20.859,20.7208,20.8294,226772.0
2018-10-25 14:30:00,21.11,21.22,21.11,21.2,260800.0,20.8294,20.9379,20.8294,20.9182,260800.0
2018-10-25 14:40:00,21.19,21.33,21.19,21.29,311904.0,20.9083,21.0464,20.9083,21.007,311904.0
2018-10-25 14:50:00,21.29,21.3,21.22,21.23,280672.0,21.007,21.0168,20.9379,20.9478,280672.0
2018-10-25 15:00:00,21.24,21.25,21.18,21.19,299028.0,20.9576,20.9675,20.8984,20.9083,299028.0
2018-10-25 15:10:00,21.19,21.31,21.19,21.29,195108.0,20.9083,21.0267,20.9083,21.007,195108.0
2018-10-25 15:20:00,21.29,21.3,21.22,21.26,147204.0,21.007,21.0168,20.9379,20.9774,147204.0
2018-10-25 15:30:00,21.27,21.32,21.18,21.18,299788.0,20.9872,21.0366,20.8984,20.8984,299788.0
2018-10-25 15:40:00,21.19,21.23,21.11,21.2,262624.0,20.9083,20.9478,20.8294,20.9182,262624.0
2018-10-25 15:50:00,21.19,21.19,21.02,21.07,608928.0,20.9083,20.9083,20.7406,20.7899,608928.0
2018-10-26 09:30:00,19.67,20.08,19.66,19.96,1267412.0,19.4085,19.8131,19.3986,19.6947,1267412.0
2018-10-26 09:40:00,19.96,20.28,19.96,20.28,493604.0,19.6947,20.0104,19.6947,20.0104,493604.0
2018-10-26 09:50:00,20.23,20.23,20.07,20.09,602964.0,19.9611,19.9611,19.8032,19.8229,602964.0
2018-10-26 10:00:00,20.07,20.08,19.6,19.72,954600.0,19.8032,19.8131,19.3394,19.4578,954600.0
2018-10-26 10:10:00,19.73,19.85,19.67,19.85,456860.0,19.4677,19.5861,19.4085,19.5861,456860.0
2018-10-26 10:20:00,19.84,19.98,19.73,19.74,454344.0,19.5763,19.7144,19.4677,19.4776,454344.0
2018-10-26 10:30:00,19.74,19.76,19.55,19.63,467280.0,19.4776,19.4973,19.2901,19.369,467280.0
2018-10-26 10:40:00,19.62,19.69,19.48,19.6,512164.0,19.3592,19.4282,19.221,19.3394,512164.0
2018-10-26 10:50:00,19.59,19.67,19.41,19.45,540708.0,19.3296,19.4085,19.152,19.1914,540708.0
2018-10-26 11:00:00,19.44,19.69,19.42,19.61,674524.0,19.1816,19.4282,19.1618,19.3493,674524.0
2018-10-26 11:10:00,19.6,19.81,19.57,19.78,500512.0,19.3394,19.5467,19.3098,19.517,500512.0
2018-10-26 11:20:00,19.78,20.04,19.77,19.97,447584.0,19.517,19.7736,19.5072,19.7045,447584.0
2018-10-26 11:30:00,19.99,20.15,19.95,19.98,417360.0,19.7243,19.8821,19.6848,19.7144,417360.0
2018-10-26 11:40:00,20.0,20.07,19.9,19.98,232944.0,19.7341,19.8032,19.6355,19.7144,232944.0
2018-10-26 11:50:00,19.99,20.16,19.99,20.08,227172.0,19.7243,19.892,19.7243,19.8131,227172.0
2018-10-26 12:00:00,20.07,20.28,20.07,20.21,329020.0,19.8032,20.0104,19.8032,19.9413,329020.0
2018-10-26 12:10:00,20.22,20.23,20.09,20.21,271592.0,19.9512,19.9611,19.8229,19.9413,271592.0
2018-10-26 12:20:00,20.21,20.32,20.18,20.26,303504.0,19.9413,20.0499,19.9117,19.9907,303504.0
2018-10-26 12:30:00,20.24,20.4,20.2,20.31,261604.0,19.9709,20.1288,19.9315,20.04,261604.0
2018-10-26 12:40:00,20.34,20.66,20.32,20.66,288360.0,20.0696,20.3854,20.0499,20.3854,288360.0
2018-10-26 12:50:00,20.66,20.7,20.52,20.55,371672.0,20.3854,20.4248,20.2472,20.2768,371672.0
2018-10-26 13:00:00,20.55,20.81,20.55,20.72,293184.0,20.2768,20.5334,20.2768,20.4446,293184.0
2018-10-26 13:10:00,20.7,20.77,20.64,20.69,270736.0,20.4248,20.4939,20.3656,20.415,270736.0
2018-10-26 13:20:00,20.66,20.7,20.43,20.43,259704.0,20.3854,20.4248,20.1584,20.1584,259704.0
2018-10-26 13:30:00,20.43,20.43,20.16,20.23,376900.0,20.1584,20.1584,19.892,19.9611,376900.0
2018-10-26 13:40:00,20.22,20.38,20.22,20.31,226372.0,19.9512,20.1091,19.9512,20.04,226372.0
2018-10-26 13:50:00,20.31,20.47,20.28,20.42,223984.0,20.04,20.1979,20.0104,20.1485,223984.0
2018-10-26 14:00:00,20.39,20.44,20.1,20.17,425528.0,20.1189,20.1683,19.8328,19.9019,425528.0
2018-10-26 14:10:00,20.17,20.23,20.06,20.14,324740.0,19.9019,19.9611,19.7933,19.8723,324740.0
2018-10-26 14:20:00,20.14,20.31,20.07,20.25,300216.0,19.8723,20.04,19.8032,19.9808,300216.0
2018-10-26 14:30:00,20.24,20.32,20.2,20.22,143624.0,19.9709,20.0499,19.9315,19.9512,143624.0
2018-10-26 14:40:00,20.25,20.28,19.99,20.01,305712.0,19.9808,20.0104,19.7243,19.744,305712.0
2018-10-26 14:50:00,20.01,20.03,19.83,19.87,287852.0,19.744,19.7637,19.5664,19.6059,287852.0
2018-10-26 15:00:00,19.88,19.93,19.75,19.86,424556.0,19.6157,19.6651,19.4874,19.596,424556.0
2018-10-26 15:10:00,19.89,19.94,19.74,19.93,323368.0,19.6256,19.6749,19.4776,19.6651,323368.0
2018-10-26 15:20:00,19.95,20.1,19.91,20.01,343220.0,19.6848,19.8328,19.6453,19.744,343220.0
2018-10-26 15:30:00,19.97,20.07,19.8,19.98,598888.0,19.7045,19.8032,19.5368,19.7144,598888.0
2018-10-26 15:40:00,19.99,20.11,19.81,20.06,423764.0,19.7243,19.8427,19.5467,19.7933,423764.0
2018-10-26 15:50:00,20.07,20.24,19.86,20.04,995360.0,19.8032,19.9709,19.596,19.7736,995360.0
2018-10-29 09:30:00,20.59,20.69,20.5,20.52,452400.0,20.3163,20.415,20.2275,20.2472,452400.0
2018-10-29 09:40:00,20.53,20.6,20.43,20.5,432816.0,20.2571,20.3261,20.1584,20.2275,432816.0
2018-10-29 09:50:00,20.5,20.57,20.42,20.56,214060.0,20.2275,20.2965,20.1485,20.2867,214060.0
2018-10-29 10:00:00,20.55,20.77,20.55,20.72,309660.0,20.2768,20.4939,20.2768,20.4446,309660.0
2018-10-29 10:10:00,20.71,20.73,20.61,20.67,163992.0,20.4347,20.4544,20.336,20.3952,163992.0
2018-10-29 10:20:00,20.66,20.71,20.59,20.59,108336.0,20.3854,20.4347,20.3163,20.3163,108336.0
2018-10-29 10:30:00,20.6,20.63,20.43,20.46,190432.0,20.3261,20.3558,20.1584,20.188,190432.0
2018-10-29 10:40:00,20.46,20.51,20.36,20.42,248080.0,20.188,20.2373,20.0893,20.1485,248080.0
2018-10-29 10:50:00,20.41,20.49,20.37,20.4,241740.0,20.1387,20.2176,20.0992,20.1288,241740.0
2018-10-29 11:00:00,20.4,20.46,20.35,20.35,114624.0,20.1288,20.188,20.0795,20.0795,114624.0
2018-10-29 11:10:00,20.35,20.35,20.13,20.14,283808.0,20.0795,20.0795,19.8624,19.8723,283808.0
2018-10-29 11:20:00,20.13,20.25,20.11,20.22,187376.0,19.8624,19.9808,19.8427,19.9512,187376.0
2018-10-29 11:30:00,20.24,20.27,20.13,20.22,219776.0,19.9709,20.0005,19.8624,19.9512,219776.0
2018-10-29 11:40:00,20.19,20.32,20.19,20.29,100372.0,19.9216,20.0499,19.9216,20.0203,100372.0
2018-10-29 11:50:00,20.3,20.3,20.01,20.03,236404.0,20.0301,20.0301,19.744,19.7637,236404.0
2018-10-29 12:00:00,20.0,20.04,19.87,19.89,249640.0,19.7341,19.7736,19.6059,19.6256,249640.0
2018-10-29 12:10:00,19.89,19.96,19.83,19.86,217056.0,19.6256,19.6947,19.5664,19.596,217056.0
2018-10-29 12:20:00,19.92,19.92,19.63,19.71,411684.0,19.6552,19.6552,19.369,19.448,411684.0
2018-10-29 12:30:00,19.69,19.85,19.65,19.8,247340.0,19.4282,19.5861,19.3888,19.5368,247340.0
2018-10-29 12:40:00,19.8,19.96,19.8,19.86,163704.0,19.5368,19.6947,19.5368,19.596,163704.0
2018-10-29 12:50:00,19.86,19.9,19.72,19.79,174756.0,19.596,19.6355,19.4578,19.5269,174756.0
2018-10-29 13:00:00,19.85,20.05,19.85,20.05,308480.0,19.5861,19.7835,19.5861,19.7835,308480.0
2018-10-29 13:10:00,20.04,20.05,19.86,19.87,109168.0,19.7736,19.7835,19.596,19.6059,109168.0
2018-10-29 13:20:00,19.88,19.93,19.8,19.81,114724.0,19.6157,19.6651,19.5368,19.5467,114724.0
2018-10-29 13:30:00,19.81,19.98,19.79,19.91,104064.0,19.5467,19.7144,19.5269,19.6453,104064.0
2018-10-29 13:40:00,19.91,19.96,19.81,19.87,161188.0,19.6453,19.6947,19.5467,19.6059,161188.0
2018-10-29 13:50:00,19.9,20.02,19.86,19.86,137564.0,19.6355,19.7539,19.596,19.596,137564.0
2018-10-29 14:00:00,19.84,19.86,19.74,19.77,166684.0,19.5763,19.596,19.4776,19.5072,166684.0
2018-10-29 14:10:00,19.76,19.77,19.53,19.6,529332.0,19.4973,19.5072,19.2704,19.3394,529332.0
2018-10-29 14:20:00,19.6,19.61,19.5,19.5,244396.0,19.3394,19.3493,19.2408,19.2408,244396.0
2018-10-29 14:30:00,19.51,19.52,19.38,19.42,242080.0,19.2506,19.2605,19.1224,19.1618,242080.0
2018-10-29 14:40:00,19.42,19.62,19.41,19.42,292344.0,19.1618,19.3592,19.152,19.1618,292344.0
2018-10-29 14:50:00,19.42,19.44,19.28,19.31,426436.0,19.1618,19.1816,19.0237,19.0533,426436.0
2018-10-29 15:00:00,19.36,19.37,19.09,19.11,343860.0,19.1026,19.1125,18.8362,18.856,343860.0
2018-10-29 15:10:00,19.13,19.16,18.9,19.05,589652.0,18.8757,18.9053,18.6487,18.7968,589652.0
2018-10-29 15:20:00,19.06,19.1,18.91,18.95,357668.0,18.8066,18.8461,18.6586,18.6981,357668.0
2018-10-29 15:30:00,18.94,18.96,18.73,18.78,707528.0,18.6882,18.708,18.481,18.5303,707528.0
2018-10-29 15:40:00,18.77,18.91,18.43,18.85,1121888.0,18.5205,18.6586,18.185,18.5994,1121888.0
2018-10-29 15:50:00,18.84,19.3,18.84,19.29,1069004.0,18.5895,19.0434,18.5895,19.0336,1069004.0
2018-10-30 09:30:00,19.08,19.27,18.9,19.1,741272.0,18.8264,19.0138,18.6487,18.8461,741272.0
2018-10-30 09:40:00,19.11,19.31,19.09,19.28,565380.0,18.856,19.0533,18.8362,19.0237,565380.0
2018-10-30 09:50:00,19.25,19.72,19.25,19.62,1057484.0,18.9941,19.4578,18.9941,19.3592,1057484.0
2018-10-30 10:00:00,19.63,19.66,19.47,19.49,302024.0,19.369,19.3986,19.2112,19.2309,302024.0
2018-10-30 10:10:00,19.49,19.53,19.36,19.5,428324.0,19.2309,19.2704,19.1026,19.2408,428324.0
2018-10-30 10:20:00,19.51,19.66,19.45,19.48,257840.0,19.2506,19.3986,19.1914,19.221,257840.0
2018-10-30 10:30:00,19.5,19.61,19.24,19.28,409892.0,19.2408,19.3493,18.9842,19.0237,409892.0
2018-10-30 10:40:00,19.26,19.29,19.1,19.28,335016.0,19.004,19.0336,18.8461,19.0237,335016.0
2018-10-30 10:50:00,19.28,19.36,19.15,19.21,314344.0,19.0237,19.1026,18.8954,18.9546,314344.0
2018-10-30 11:00:00,19.24,19.47,19.16,19.43,274712.0,18.9842,19.2112,18.9053,19.1717,274712.0
2018-10-30 11:10:00,19.42,19.43,19.21,19.41,282412.0,19.1618,19.1717,18.9546,19.152,282412.0
2018-10-30 11:20:00,19.42,19.56,19.32,19.54,239804.0,19.1618,19.3,19.0632,19.2802,239804.0
2018-10-30 11:30:00,19.55,19.68,19.51,19.6,260196.0,19.2901,19.4184,19.2506,19.3394,260196.0
2018-10-30 11:40:00,19.6,19.75,19.51,19.73,176800.0,19.3394,19.4874,19.2506,19.4677,176800.0
2018-10-30 11:50:00,19.73,19.75,19.49,19.52,386644.0,19.4677,19.4874,19.2309,19.2605,386644.0
2018-10-30 12:00:00,19.52,19.64,19.45,19.53,217916.0,19.2605,19.3789,19.1914,19.2704,217916.0
2018-10-30 12:10:00,19.54,19.57,19.41,19.5,344876.0,19.2802,19.3098,19.152,19.2408,344876.0
2018-10-30 12:20:00,19.48,19.59,19.45,19.54,150216.0,19.221,19.3296,19.1914,19.2802,150216.0
2018-10-30 12:30:00,19.51,19.54,19.39,19.52,139160.0,19.2506,19.2802,19.1322,19.2605,139160.0
2018-10-30 12:40:00,19.52,19.61,19.46,19.59,104200.0,19.2605,19.3493,19.2013,19.3296,104200.0
2018-10-30 12:50:00,19.57,19.57,19.31,19.33,184448.0,19.3098,19.3098,19.0533,19.073,184448.0
2018-10-30 13:00:00,19.32,19.36,19.27,19.3,130364.0,19.0632,19.1026,19.0138,19.0434,130364.0
2018-10-30 13:10:00,19.28,19.31,19.11,19.27,282120.0,19.0237,19.0533,18.856,19.0138,282120.0
2018-10-30 13:20:00,19.26,19.33,19.12,19.15,275068.0,19.004,19.073,18.8658,18.8954,275068.0
2018-10-30 13:30:00,19.15,19.17,18.99,19.1,236984.0,18.8954,18.9152,18.7376,18.8461,236984.0
2018-10-30 13:40:00,19.13,19.32,19.13,19.31,241144.0,18.8757,19.0632,18.8757,19.0533,241144.0
2018-10-30 13:50:00,19.31,19.39,19.23,19.37,270108.0,19.0533,19.1322,18.9744,19.1125,270108.0
2018-10-30 14:00:00,19.37,19.42,19.17,19.17,176056.0,19.1125,19.1618,18.9152,18.9152,176056.0
2018-10-30 14:10:00,19.15,19.27,19.13,19.19,181348.0,18.8954,19.0138,18.8757,18.9349,181348.0
2018-10-30 14:20:00,19.22,19.35,19.18,19.24,298792.0,18.9645,19.0928,18.925,18.9842,298792.0
2018-10-30 14:30:00,19.25,19.34,19.17,19.26,155712.0,18.9941,19.0829,18.9152,19.004,155712.0
2018-10-30 14:40:00,19.26,19.3,19.22,19.25,115452.0,19.004,19.0434,18.9645,18.9941,115452.0
2018-10-30 14:50:00,19.29,19.59,19.27,19.55,415288.0,19.0336,19.3296,19.0138,19.2901,415288.0
2018-10-30 15:00:00,19.56,19.57,19.42,19.57,246096.0,19.3,19.3098,19.1618,19.3098,246096.0
2018-10-30 15:10:00,19.56,19.69,19.53,19.6,352788.0,19.3,19.4282,19.2704,19.3394,352788.0
2018-10-30 15:20:00,19.58,19.72,19.51,19.66,344676.0,19.3197,19.4578,19.2506,19.3986,344676.0
2018-10-30 15:30:00,19.7,19.74,19.61,19.61,310828.0,19.4381,19.4776,19.3493,19.3493,310828.0
2018-10-30 15:40:00,19.64,19.74,19.62,19.72,158852.0,19.3789,19.4776,19.3592,19.4578,158852.0
2018-10-30 15:50:00,19.72,19.84,19.72,19.8,629276.0,19.4578,19.5763,19.4578,19.5368,629276.0
2018-10-31 09:30:00,20.45,20.59,20.44,20.59,1039132.0,20.1781,20.3163,20.1683,20.3163,1039132.0
2018-10-31 09:40:00,20.59,20.73,20.54,20.66,557076.0,20.3163,20.4544,20.2669,20.3854,557076.0
2018-10-31 09:50:00,20.65,20.77,20.6,20.76,376740.0,20.3755,20.4939,20.3261,20.484,376740.0
2018-10-31 10:00:00,20.76,20.83,20.72,20.77,342640.0,20.484,20.5531,20.4446,20.4939,342640.0
2018-10-31 10:10:00,20.8,20.9,20.72,20.88,456740.0,20.5235,20.6222,20.4446,20.6024,456740.0
2018-10-31 10:20:00,20.9,20.98,20.87,20.9,217240.0,20.6222,20.7011,20.5926,20.6222,217240.0
2018-10-31 10:30:00,20.91,21.0,20.9,20.93,200232.0,20.632,20.7208,20.6222,20.6518,200232.0
2018-10-31 10:40:00,20.92,20.94,20.76,20.77,621068.0,20.6419,20.6616,20.484,20.4939,621068.0
2018-10-31 10:50:00,20.77,20.83,20.71,20.73,205424.0,20.4939,20.5531,20.4347,20.4544,205424.0
2018-10-31 11:00:00,20.77,20.81,20.64,20.67,208580.0,20.4939,20.5334,20.3656,20.3952,208580.0
2018-10-31 11:10:00,20.69,20.72,20.59,20.63,174928.0,20.415,20.4446,20.3163,20.3558,174928.0
2018-10-31 11:20:00,20.64,20.87,20.63,20.81,155108.0,20.3656,20.5926,20.3558,20.5334,155108.0
2018-10-31 11:30:00,20.83,20.83,20.65,20.71,119244.0,20.5531,20.5531,20.3755,20.4347,119244.0
2018-10-31 11:40:00,20.72,20.74,20.52,20.54,259228.0,20.4446,20.4643,20.2472,20.2669,259228.0
2018-10-31 11:50:00,20.55,20.66,20.54,20.64,144364.0,20.2768,20.3854,20.2669,20.3656,144364.0
2018-10-31 12:00:00,20.65,20.67,20.48,20.57,242788.0,20.3755,20.3952,20.2077,20.2965,242788.0
2018-10-31 12:10:00,20.55,20.68,20.54,20.66,206168.0,20.2768,20.4051,20.2669,20.3854,206168.0
2018-10-31 12:20:00,20.65,20.75,20.63,20.68,70716.0,20.3755,20.4742,20.3558,20.4051,70716.0
2018-10-31 12:30:00,20.7,20.79,20.66,20.78,160992.0,20.4248,20.5136,20.3854,20.5038,160992.0
2018-10-31 12:40:00,20.79,20.82,20.72,20.78,171672.0,20.5136,20.5432,20.4446,20.5038,171672.0
2018-10-31 12:50:00,20.78,20.89,20.76,20.84,221804.0,20.5038,20.6123,20.484,20.563,221804.0
2018-10-31 13:00:00,20.84,20.88,20.82,20.87,74176.0,20.563,20.6024,20.5432,20.5926,74176.0
2018-10-31 13:10:00,20.87,20.99,20.87,20.97,216440.0,20.5926,20.711,20.5926,20.6912,216440.0
2018-10-31 13:20:00,20.97,21.04,20.89,20.91,174540.0,20.6912,20.7603,20.6123,20.632,174540.0
2018-10-31 13:30:00,20.89,20.91,20.83,20.86,99536.0,20.6123,20.632,20.5531,20.5827,99536.0
2018-10-31 13:40:00,20.86,21.0,20.84,20.92,108448.0,20.5827,20.7208,20.563,20.6419,108448.0
2018-10-31 13:50:00,20.91,20.97,20.89,20.91,110000.0,20.632,20.6912,20.6123,20.632,110000.0
2018-10-31 14:00:00,20.92,21.03,20.85,21.0,163620.0,20.6419,20.7504,20.5728,20.7208,163620.0
2018-10-31 14:10:00,21.0,21.09,20.99,21.04,101768.0,20.7208,20.8096,20.711,20.7603,101768.0
2018-10-31 14:20:00,21.04,21.04,20.97,21.01,61708.0,20.7603,20.7603,20.6912,20.7307,61708.0
2018-10-31 14:30:00,21.01,21.02,20.9,20.92,108196.0,20.7307,20.7406,20.6222,20.6419,108196.0
2018-10-31 14:40:00,20.92,21.0,20.89,20.9,123644.0,20.6419,20.7208,20.6123,20.6222,123644.0
2018-10-31 14:50:00,20.88,20.98,20.88,20.98,164276.0,20.6024,20.7011,20.6024,20.7011,164276.0
2018-10-31 15:00:00,20.97,21.04,20.95,20.95,145216.0,20.6912,20.7603,20.6715,20.6715,145216.0
2018-10-31 15:10:00,20.94,21.05,20.94,21.0,161852.0,20.6616,20.7702,20.6616,20.7208,161852.0
2018-10-31 15:20:00,21.0,21.02,20.89,20.96,303344.0,20.7208,20.7406,20.6123,20.6814,303344.0
2018-10-31 15:30:00,20.97,20.99,20.84,20.84,186436.0,20.6912,20.711,20.563,20.563,186436.0
2018-10-31 15:40:00,20.87,20.92,20.72,20.75,339460.0,20.5926,20.6419,20.4446,20.4742,339460.0
2018-10-31 15:50:00,20.75,20.81,20.7,20.7,420220.0,20.4742,20.5334,20.4248,20.4248,420220.0
2018-11-01 09:30:00,20.81,20.93,20.74,20.92,599308.0,20.5334,20.6518,20.4643,20.6419,599308.0
2018-11-01 09:40:00,20.93,20.93,20.56,20.61,799316.0,20.6518,20.6518,20.2867,20.336,799316.0
2018-11-01 09:50:00,20.58,20.83,20.53,20.68,541768.0,20.3064,20.5531,20.2571,20.4051,541768.0
2018-11-01 10:00:00,20.65,20.7,20.49,20.62,720276.0,20.3755,20.4248,20.2176,20.3459,720276.0
2018-11-01 10:10:00,20.64,20.83,20.64,20.68,735684.0,20.3656,20.5531,20.3656,20.4051,735684.0
2018-11-01 10:20:00,20.7,20.79,20.63,20.78,140036.0,20.4248,20.5136,20.3558,20.5038,140036.0
2018-11-01 10:30:00,20.77,20.97,20.75,20.93,226828.0,20.4939,20.6912,20.4742,20.6518,226828.0
2018-11-01 10:40:00,20.93,20.96,20.87,20.93,164716.0,20.6518,20.6814,20.5926,20.6518,164716.0
2018-11-01 10:50:00,20.93,20.99,20.85,20.93,171260.0,20.6518,20.711,20.5728,20.6518,171260.0
2018-11-01 11:00:00,20.97,20.97,20.85,20.91,139528.0,20.6912,20.6912,20.5728,20.632,139528.0
2018-11-01 11:10:00,20.9,21.04,20.89,21.02,168532.0,20.6222,20.7603,20.6123,20.7406,168532.0
2018-11-01 11:20:00,21.04,21.08,21.0,21.08,71724.0,20.7603,20.7998,20.7208,20.7998,71724.0
2018-11-01 11:30:00,21.08,21.13,21.02,21.04,149228.0,20.7998,20.8491,20.7406,20.7603,149228.0
2018-11-01 11:40:00,21.08,21.11,21.03,21.08,107676.0,20.7998,20.8294,20.7504,20.7998,107676.0
2018-11-01 11:50:00,21.1,21.12,21.02,21.03,84760.0,20.8195,20.8392,20.7406,20.7504,84760.0
2018-11-01 12:00:00,21.03,21.13,21.0,21.11,130280.0,20.7504,20.8491,20.7208,20.8294,130280.0
2018-11-01 12:10:00,21.08,21.09,20.96,20.97,127300.0,20.7998,20.8096,20.6814,20.6912,127300.0
2018-11-01 12:20:00,20.98,21.03,20.96,21.03,80704.0,20.7011,20.7504,20.6814,20.7504,80704.0
2018-11-01 12:30:00,21.03,21.07,21.01,21.03,168056.0,20.7504,20.7899,20.7307,20.7504,168056.0
2018-11-01 12:40:00,21.02,21.05,21.0,21.05,76040.0,20.7406,20.7702,20.7208,20.7702,76040.0
2018-11-01 12:50:00,21.06,21.17,21.06,21.16,90216.0,20.78,20.8886,20.78,20.8787,90216.0
2018-11-01 13:00:00,21.16,21.17,21.12,21.12,137640.0,20.8787,20.8886,20.8392,20.8392,137640.0
2018-11-01 13:10:00,21.1,21.2,21.1,21.2,74668.0,20.8195,20.9182,20.8195,20.9182,74668.0
2018-11-01 13:20:00,21.2,21.29,21.18,21.27,256204.0,20.9182,21.007,20.8984,20.9872,256204.0
2018-11-01 13:30:00,21.27,21.29,21.2,21.23,101232.0,20.9872,21.007,20.9182,20.9478,101232.0
2018-11-01 13:40:00,21.24,21.28,21.18,21.18,141220.0,20.9576,20.9971,20.8984,20.8984,141220.0
2018-11-01 13:50:00,21.18,21.24,21.16,21.21,60948.0,20.8984,20.9576,20.8787,20.928,60948.0
2018-11-01 14:00:00,21.21,21.22,21.12,21.14,70976.0,20.928,20.9379,20.8392,20.859,70976.0
2018-11-01 14:10:00,21.15,21.22,21.14,21.21,41632.0,20.8688,20.9379,20.859,20.928,41632.0
2018-11-01 14:20:00,21.21,21.27,21.21,21.24,46264.0,20.928,20.9872,20.928,20.9576,46264.0
2018-11-01 14:30:00,21.24,21.24,21.18,21.2,29284.0,20.9576,20.9576,20.8984,20.9182,29284.0
2018-11-01 14:40:00,21.16,21.24,21.14,21.24,49684.0,20.8787,20.9576,20.859,20.9576,49684.0
2018-11-01 14:50:00,21.23,21.26,21.21,21.23,45080.0,20.9478,20.9774,20.928,20.9478,45080.0
2018-11-01 15:00:00,21.22,21.23,21.16,21.21,68052.0,20.9379,20.9478,20.8787,20.928,68052.0
2018-11-01 15:10:00,21.19,21.23,21.18,21.2,49496.0,20.9083,20.9478,20.8984,20.9182,49496.0
2018-11-01 15:20:00,21.2,21.25,21.19,21.25,29328.0,20.9182,20.9675,20.9083,20.9675,29328.0
2018-11-01 15:30:00,21.25,21.27,21.21,21.24,80500.0,20.9675,20.9872,20.928,20.9576,80500.0
2018-11-01 15:40:00,21.23,21.31,21.22,21.29,137388.0,20.9478,21.0267,20.9379,21.007,137388.0
2018-11-01 15:50:00,21.28,21.33,21.27,21.31,417908.0,20.9971,21.0464,20.9872,21.0267,417908.0
2018-11-02 09:30:00,21.15,21.26,21.0,21.25,729488.0,20.8688,20.9774,20.7208,20.9675,729488.0
2018-11-02 09:40:00,21.25,21.41,21.25,21.32,623600.0,20.9675,21.1254,20.9675,21.0366,623600.0
2018-11-02 09:50:00,21.32,21.33,21.07,21.1,371100.0,21.0366,21.0464,20.7899,20.8195,371100.0
2018-11-02 10:00:00,21.11,21.14,20.91,21.01,305284.0,20.8294,20.859,20.632,20.7307,305284.0
2018-11-02 10:10:00,20.98,21.07,20.88,21.04,289436.0,20.7011,20.7899,20.6024,20.7603,289436.0
2018-11-02 10:20:00,21.05,21.05,20.78,20.78,494440.0,20.7702,20.7702,20.5038,20.5038,494440.0
2018-11-02 10:30:00,20.77,20.8,20.65,20.68,571748.0,20.4939,20.5235,20.3755,20.4051,571748.0
2018-11-02 10:40:00,20.66,20.78,20.58,20.74,356908.0,20.3854,20.5038,20.3064,20.4643,356908.0
2018-11-02 10:50:00,20.75,20.86,20.72,20.84,194020.0,20.4742,20.5827,20.4446,20.563,194020.0
2018-11-02 11:00:00,20.85,20.86,20.62,20.8,170512.0,20.5728,20.5827,20.3459,20.5235,170512.0
2018-11-02 11:10:00,20.76,20.85,20.66,20.68,234232.0,20.484,20.5728,20.3854,20.4051,234232.0
2018-11-02 11:20:00,20.64,20.67,20.55,20.66,429920.0,20.3656,20.3952,20.2768,20.3854,429920.0
2018-11-02 11:30:00,20.65,20.75,20.63,20.72,99548.0,20.3755,20.4742,20.3558,20.4446,99548.0
2018-11-02 11:40:00,20.72,20.73,20.6,20.65,206680.0,20.4446,20.4544,20.3261,20.3755,206680.0
2018-11-02 11:50:00,20.66,20.77,20.64,20.77,149520.0,20.3854,20.4939,20.3656,20.4939,149520.0
2018-11-02 12:00:00,20.77,20.79,20.65,20.66,166008.0,20.4939,20.5136,20.3755,20.3854,166008.0
2018-11-02 12:10:00,20.66,20.74,20.62,20.71,184824.0,20.3854,20.4643,20.3459,20.4347,184824.0
2018-11-02 12:20:00,20.68,20.72,20.64,20.72,108084.0,20.4051,20.4446,20.3656,20.4446,108084.0
2018-11-02 12:30:00,20.71,20.74,20.51,20.54,222260.0,20.4347,20.4643,20.2373,20.2669,222260.0
2018-11-02 12:40:00,20.52,20.6,20.48,20.55,275060.0,20.2472,20.3261,20.2077,20.2768,275060.0
2018-11-02 12:50:00,20.56,20.57,20.36,20.45,213124.0,20.2867,20.2965,20.0893,20.1781,213124.0
2018-11-02 13:00:00,20.45,20.47,20.34,20.46,159768.0,20.1781,20.1979,20.0696,20.188,159768.0
2018-11-02 13:10:00,20.46,20.6,20.45,20.59,365476.0,20.188,20.3261,20.1781,20.3163,365476.0
2018-11-02 13:20:00,20.6,20.63,20.54,20.6,191488.0,20.3261,20.3558,20.2669,20.3261,191488.0
2018-11-02 13:30:00,20.56,20.61,20.52,20.56,115216.0,20.2867,20.336,20.2472,20.2867,115216.0
2018-11-02 13:40:00,20.53,20.67,20.53,20.64,194704.0,20.2571,20.3952,20.2571,20.3656,194704.0
2018-11-02 13:50:00,20.64,20.65,20.55,20.58,214448.0,20.3656,20.3755,20.2768,20.3064,214448.0
2018-11-02 14:00:00,20.58,20.58,20.48,20.49,134528.0,20.3064,20.3064,20.2077,20.2176,134528.0
2018-11-02 14:10:00,20.46,20.52,20.43,20.51,87160.0,20.188,20.2472,20.1584,20.2373,87160.0
2018-11-02 14:20:00,20.5,20.75,20.37,20.73,368356.0,20.2275,20.4742,20.0992,20.4544,368356.0
2018-11-02 14:30:00,20.73,20.75,20.6,20.61,463776.0,20.4544,20.4742,20.3261,20.336,463776.0
2018-11-02 14:40:00,20.59,20.67,20.58,20.64,187624.0,20.3163,20.3952,20.3064,20.3656,187624.0
2018-11-02 14:50:00,20.64,20.72,20.63,20.67,418224.0,20.3656,20.4446,20.3558,20.3952,418224.0
2018-11-02 15:00:00,20.67,20.7,20.53,20.6,122384.0,20.3952,20.4248,20.2571,20.3261,122384.0
2018-11-02 15:10:00,20.59,20.75,20.58,20.66,425412.0,20.3163,20.4742,20.3064,20.3854,425412.0
2018-11-02 15:20:00,20.7,20.77,20.64,20.68,180336.0,20.4248,20.4939,20.3656,20.4051,180336.0
2018-11-02 15:30:00,20.66,20.66,20.57,20.65,166780.0,20.3854,20.3854,20.2965,20.3755,166780.0
2018-11-02 15:40:00,20.65,20.69,20.62,20.65,238884.0,20.3755,20.415,20.3459,20.3755,238884.0
2018-11-02 15:50:00,20.65,20.71,20.6,20.64,423780.0,20.3755,20.4347,20.3261,20.3656,423780.0
2018-11-05 09:30:00,20.67,20.68,20.4,20.4,430948.0,20.3952,20.4051,20.1288,20.1288,430948.0
2018-11-05 09:40:00,20.41,20.45,20.25,20.29,296828.0,20.1387,20.1781,19.9808,20.0203,296828.0
2018-11-05 09:50:00,20.31,20.38,20.28,20.3,112048.0,20.04,20.1091,20.0104,20.0301,112048.0
2018-11-05 10:00:00,20.31,20.32,20.18,20.19,159584.0,20.04,20.0499,19.9117,19.9216,159584.0
2018-11-05 10:10:00,20.18,20.19,20.1,20.17,203388.0,19.9117,19.9216,19.8328,19.9019,203388.0
2018-11-05 10:20:00,20.13,20.15,20.06,20.1,240824.0,19.8624,19.8821,19.7933,19.8328,240824.0
2018-11-05 10:30:00,20.1,20.23,20.08,20.08,219308.0,19.8328,19.9611,19.8131,19.8131,219308.0
2018-11-05 10:40:00,20.08,20.19,20.08,20.16,195452.0,19.8131,19.9216,19.8131,19.892,195452.0
2018-11-05 10:50:00,20.17,20.36,20.14,20.34,173440.0,19.9019,20.0893,19.8723,20.0696,173440.0
2018-11-05 11:00:00,20.33,20.4,20.3,20.32,152092.0,20.0597,20.1288,20.0301,20.0499,152092.0
2018-11-05 11:10:00,20.31,20.33,20.25,20.26,38052.0,20.04,20.0597,19.9808,19.9907,38052.0
2018-11-05 11:20:00,20.24,20.26,20.2,20.21,45632.0,19.9709,19.9907,19.9315,19.9413,45632.0
2018-11-05 11:30:00,20.21,20.23,20.15,20.19,64124.0,19.9413,19.9611,19.8821,19.9216,64124.0
2018-11-05 11:40:00,20.21,20.25,20.16,20.19,77768.0,19.9413,19.9808,19.892,19.9216,77768.0
2018-11-05 11:50:00,20.2,20.3,20.2,20.28,87632.0,19.9315,20.0301,19.9315,20.0104,87632.0
2018-11-05 12:00:00,20.27,20.29,20.2,20.2,80692.0,20.0005,20.0203,19.9315,19.9315,80692.0
2018-11-05 12:10:00,20.2,20.24,20.17,20.2,50588.0,19.9315,19.9709,19.9019,19.9315,50588.0
2018-11-05 12:20:00,20.24,20.31,20.23,20.27,55800.0,19.9709,20.04,19.9611,20.0005,55800.0
2018-11-05 12:30:00,20.27,20.27,20.19,20.23,65724.0,20.0005,20.0005,19.9216,19.9611,65724.0
2018-11-05 12:40:00,20.23,20.24,20.17,20.18,56080.0,19.9611,19.9709,19.9019,19.9117,56080.0
2018-11-05 12:50:00,20.19,20.25,20.19,20.25,24800.0,19.9216,19.9808,19.9216,19.9808,24800.0
2018-11-05 13:00:00,20.22,20.25,20.19,20.25,7280.0,19.9512,19.9808,19.9216,19.9808,7280.0
2018-11-05 13:10:00,20.24,20.28,20.2,20.25,87448.0,19.9709,20.0104,19.9315,19.9808,87448.0
2018-11-05 13:20:00,20.27,20.29,20.24,20.25,34972.0,20.0005,20.0203,19.9709,19.9808,34972.0
2018-11-05 13:30:00,20.25,20.3,20.2,20.27,63308.0,19.9808,20.0301,19.9315,20.0005,63308.0
2018-11-05 13:40:00,20.28,20.31,20.27,20.31,70000.0,20.0104,20.04,20.0005,20.04,70000.0
2018-11-05 13:50:00,20.31,20.36,20.3,20.33,70808.0,20.04,20.0893,20.0301,20.0597,70808.0
2018-11-05 14:00:00,20.33,20.34,20.31,20.34,28348.0,20.0597,20.0696,20.04,20.0696,28348.0
2018-11-05 14:10:00,20.34,20.43,20.34,20.43,81364.0,20.0696,20.1584,20.0696,20.1584,81364.0
2018-11-05 14:20:00,20.43,20.54,20.43,20.53,249532.0,20.1584,20.2669,20.1584,20.2571,249532.0
2018-11-05 14:30:00,20.53,20.53,20.45,20.47,130148.0,20.2571,20.2571,20.1781,20.1979,130148.0
2018-11-05 14:40:00,20.48,20.6,20.48,20.56,157692.0,20.2077,20.3261,20.2077,20.2867,157692.0
2018-11-05 14:50:00,20.55,20.61,20.53,20.54,79452.0,20.2768,20.336,20.2571,20.2669,79452.0
2018-11-05 15:00:00,20.54,20.56,20.51,20.51,72432.0,20.2669,20.2867,20.2373,20.2373,72432.0
2018-11-05 15:10:00,20.53,20.59,20.49,20.5,113244.0,20.2571,20.3163,20.2176,20.2275,113244.0
2018-11-05 15:20:00,20.52,20.52,20.4,20.47,229056.0,20.2472,20.2472,20.1288,20.1979,229056.0
2018-11-05 15:30:00,20.47,20.48,20.42,20.45,164132.0,20.1979,20.2077,20.1485,20.1781,164132.0
2018-11-05 15:40:00,20.46,20.49,20.43,20.48,153292.0,20.188,20.2176,20.1584,20.2077,153292.0
2018-11-05 15:50:00,20.47,20.56,20.45,20.51,214508.0,20.1979,20.2867,20.1781,20.2373,214508.0
2018-11-06 09:30:00,20.5,20.9,20.5,20.87,653192.0,20.2275,20.6222,20.2275,20.5926,653192.0
2018-11-06 09:40:00,20.88,21.02,20.87,21.0,304200.0,20.6024,20.7406,20.5926,20.7208,304200.0
2018-11-06 09:50:00,21.02,21.05,20.95,20.97,170920.0,20.7406,20.7702,20.6715,20.6912,170920.0
2018-11-06 10:00:00,20.97,20.98,20.86,20.88,162052.0,20.6912,20.7011,20.5827,20.6024,162052.0
2018-11-06 10:10:00,20.88,20.96,20.88,20.89,70596.0,20.6024,20.6814,20.6024,20.6123,70596.0
2018-11-06 10:20:00,20.89,20.96,20.89,20.91,51484.0,20.6123,20.6814,20.6123,20.632,51484.0
2018-11-06 10:30:00,20.9,20.94,20.76,20.78,129996.0,20.6222,20.6616,20.484,20.5038,129996.0
2018-11-06 10:40:00,20.79,20.86,20.77,20.81,104268.0,20.5136,20.5827,20.4939,20.5334,104268.0
2018-11-06 10:50:00,20.81,20.81,20.72,20.74,98232.0,20.5334,20.5334,20.4446,20.4643,98232.0
2018-11-06 11:00:00,20.75,20.75,20.63,20.68,93852.0,20.4742,20.4742,20.3558,20.4051,93852.0
2018-11-06 11:10:00,20.67,20.82,20.67,20.79,40988.0,20.3952,20.5432,20.3952,20.5136,40988.0
2018-11-06 11:20:00,20.76,20.76,20.67,20.7,62208.0,20.484,20.484,20.3952,20.4248,62208.0
2018-11-06 11:30:00,20.7,20.72,20.61,20.72,87768.0,20.4248,20.4446,20.336,20.4446,87768.0
2018-11-06 11:40:00,20.72,20.75,20.7,20.71,24008.0,20.4446,20.4742,20.4248,20.4347,24008.0
2018-11-06 11:50:00,20.74,20.77,20.7,20.75,97496.0,20.4643,20.4939,20.4248,20.4742,97496.0
2018-11-06 12:00:00,20.75,20.84,20.72,20.79,90208.0,20.4742,20.563,20.4446,20.5136,90208.0
2018-11-06 12:10:00,20.79,20.79,20.75,20.76,51060.0,20.5136,20.5136,20.4742,20.484,51060.0
2018-11-06 12:20:00,20.8,20.8,20.75,20.8,44648.0,20.5235,20.5235,20.4742,20.5235,44648.0
2018-11-06 12:30:00,20.79,20.85,20.78,20.84,99708.0,20.5136,20.5728,20.5038,20.563,99708.0
2018-11-06 12:40:00,20.85,20.89,20.83,20.83,59548.0,20.5728,20.6123,20.5531,20.5531,59548.0
2018-11-06 12:50:00,20.84,20.84,20.79,20.79,54040.0,20.563,20.563,20.5136,20.5136,54040.0
2018-11-06 13:00:00,20.8,20.84,20.8,20.82,28680.0,20.5235,20.563,20.5235,20.5432,28680.0
2018-11-06 13:10:00,20.83,20.86,20.82,20.85,32060.0,20.5531,20.5827,20.5432,20.5728,32060.0
2018-11-06 13:20:00,20.82,20.83,20.75,20.76,55800.0,20.5432,20.5531,20.4742,20.484,55800.0
2018-11-06 13:30:00,20.74,20.8,20.74,20.8,51108.0,20.4643,20.5235,20.4643,20.5235,51108.0
2018-11-06 13:40:00,20.8,20.82,20.76,20.76,26832.0,20.5235,20.5432,20.484,20.484,26832.0
2018-11-06 13:50:00,20.78,20.79,20.72,20.74,42008.0,20.5038,20.5136,20.4446,20.4643,42008.0
2018-11-06 14:00:00,20.73,20.73,20.69,20.69,47388.0,20.4544,20.4544,20.415,20.415,47388.0
2018-11-06 14:10:00,20.69,20.69,20.62,20.64,123316.0,20.415,20.415,20.3459,20.3656,123316.0
2018-11-06 14:20:00,20.63,20.63,20.46,20.49,195308.0,20.3558,20.3558,20.188,20.2176,195308.0
2018-11-06 14:30:00,20.48,20.56,20.45,20.53,256480.0,20.2077,20.2867,20.1781,20.2571,256480.0
2018-11-06 14:40:00,20.54,20.59,20.54,20.59,16440.0,20.2669,20.3163,20.2669,20.3163,16440.0
2018-11-06 14:50:00,20.59,20.62,20.58,20.61,35952.0,20.3163,20.3459,20.3064,20.336,35952.0
2018-11-06 15:00:00,20.59,20.63,20.54,20.62,57128.0,20.3163,20.3558,20.2669,20.3459,57128.0
2018-11-06 15:10:00,20.62,20.68,20.62,20.68,27656.0,20.3459,20.4051,20.3459,20.4051,27656.0
2018-11-06 15:20:00,20.66,20.72,20.64,20.71,192316.0,20.3854,20.4446,20.3656,20.4347,192316.0
2018-11-06 15:30:00,20.72,20.77,20.7,20.72,159612.0,20.4446,20.4939,20.4248,20.4446,159612.0
2018-11-06 15:40:00,20.72,20.73,20.66,20.73,129356.0,20.4446,20.4544,20.3854,20.4544,129356.0
2018-11-06 15:50:00,20.74,20.86,20.72,20.84,248284.0,20.4643,20.5827,20.4446,20.563,248284.0
2018-11-07 09:30:00,21.32,21.48,21.23,21.46,650396.0,21.0366,21.1945,20.9478,21.1747,650396.0
2018-11-07 09:40:00,21.47,21.5,21.3,21.35,444116.0,21.1846,21.2142,21.0168,21.0662,444116.0
2018-11-07 09:50:00,21.36,21.44,21.32,21.38,323564.0,21.076,21.155,21.0366,21.0958,323564.0
2018-11-07 10:00:00,21.37,21.54,21.36,21.49,565980.0,21.0859,21.2537,21.076,21.2043,565980.0
2018-11-07 10:10:00,21.5,21.59,21.47,21.54,322084.0,21.2142,21.303,21.1846,21.2537,322084.0
2018-11-07 10:20:00,21.54,21.63,21.48,21.6,233412.0,21.2537,21.3425,21.1945,21.3129,233412.0
2018-11-07 10:30:00,21.63,21.79,21.61,21.79,259256.0,21.3425,21.5003,21.3227,21.5003,259256.0
2018-11-07 10:40:00,21.8,21.8,21.72,21.75,128336.0,21.5102,21.5102,21.4313,21.4609,128336.0
2018-11-07 10:50:00,21.75,21.83,21.72,21.74,171012.0,21.4609,21.5398,21.4313,21.451,171012.0
2018-11-07 11:00:00,21.75,21.78,21.68,21.77,350352.0,21.4609,21.4905,21.3918,21.4806,350352.0
2018-11-07 11:10:00,21.77,21.79,21.7,21.72,221724.0,21.4806,21.5003,21.4115,21.4313,221724.0
2018-11-07 11:20:00,21.71,21.77,21.67,21.71,191464.0,21.4214,21.4806,21.3819,21.4214,191464.0
2018-11-07 11:30:00,21.72,21.77,21.7,21.73,62576.0,21.4313,21.4806,21.4115,21.4411,62576.0
2018-11-07 11:40:00,21.73,21.78,21.7,21.78,60596.0,21.4411,21.4905,21.4115,21.4905,60596.0
2018-11-07 11:50:00,21.77,21.93,21.75,21.92,139348.0,21.4806,21.6385,21.4609,21.6286,139348.0
2018-11-07 12:00:00,21.93,21.93,21.88,21.89,122336.0,21.6385,21.6385,21.5891,21.599,122336.0
2018-11-07 12:10:00,21.89,21.89,21.82,21.82,61880.0,21.599,21.599,21.5299,21.5299,61880.0
2018-11-07 12:20:00,21.82,21.83,21.79,21.81,46684.0,21.5299,21.5398,21.5003,21.5201,46684.0
2018-11-07 12:30:00,21.81,21.88,21.81,21.85,59476.0,21.5201,21.5891,21.5201,21.5595,59476.0
2018-11-07 12:40:00,21.85,21.86,21.82,21.86,37060.0,21.5595,21.5694,21.5299,21.5694,37060.0
2018-11-07 12:50:00,21.86,21.93,21.86,21.88,84260.0,21.5694,21.6385,21.5694,21.5891,84260.0
2018-11-07 13:00:00,21.88,21.93,21.87,21.9,79580.0,21.5891,21.6385,21.5793,21.6089,79580.0
2018-11-07 13:10:00,21.9,21.9,21.85,21.88,103412.0,21.6089,21.6089,21.5595,21.5891,103412.0
2018-11-07 13:20:00,21.88,21.91,21.86,21.89,80560.0,21.5891,21.6187,21.5694,21.599,80560.0
2018-11-07 13:30:00,21.89,21.91,21.85,21.87,109508.0,21.599,21.6187,21.5595,21.5793,109508.0
2018-11-07 13:40:00,21.86,21.88,21.78,21.78,118164.0,21.5694,21.5891,21.4905,21.4905,118164.0
2018-11-07 13:50:00,21.78,21.84,21.76,21.84,81012.0,21.4905,21.5497,21.4707,21.5497,81012.0
2018-11-07 14:00:00,21.84,21.88,21.83,21.86,172160.0,21.5497,21.5891,21.5398,21.5694,172160.0
2018-11-07 14:10:00,21.87,21.92,21.86,21.86,116244.0,21.5793,21.6286,21.5694,21.5694,116244.0
2018-11-07 14:20:00,21.87,21.93,21.87,21.93,65160.0,21.5793,21.6385,21.5793,21.6385,65160.0
2018-11-07 14:30:00,21.93,21.98,21.92,21.96,180112.0,21.6385,21.6878,21.6286,21.6681,180112.0
2018-11-07 14:40:00,21.97,21.99,21.88,21.91,191460.0,21.6779,21.6977,21.5891,21.6187,191460.0
2018-11-07 14:50:00,21.9,21.93,21.89,21.9,48992.0,21.6089,21.6385,21.599,21.6089,48992.0
2018-11-07 15:00:00,21.9,21.98,21.89,21.96,133808.0,21.6089,21.6878,21.599,21.6681,133808.0
2018-11-07 15:10:00,21.95,22.0,21.94,21.97,120100.0,21.6582,21.7075,21.6483,21.6779,120100.0
2018-11-07 15:20:00,21.97,21.99,21.95,21.99,182320.0,21.6779,21.6977,21.6582,21.6977,182320.0
2018-11-07 15:30:00,21.99,22.02,21.97,22.0,185368.0,21.6977,21.7273,21.6779,21.7075,185368.0
2018-11-07 15:40:00,22.0,22.01,21.97,22.0,299856.0,21.7075,21.7174,21.6779,21.7075,299856.0
2018-11-07 15:50:00,22.0,22.11,22.0,22.1,494612.0,21.7075,21.8161,21.7075,21.8062,494612.0
2018-11-08 09:30:00,21.93,21.97,21.75,21.85,432076.0,21.6385,21.6779,21.4609,21.5595,432076.0
2018-11-08 09:40:00,21.83,21.96,21.77,21.91,234592.0,21.5398,21.6681,21.4806,21.6187,234592.0
2018-11-08 09:50:00,21.91,22.03,21.9,22.01,297924.0,21.6187,21.7371,21.6089,21.7174,297924.0
2018-11-08 10:00:00,21.99,22.05,21.93,21.95,197720.0,21.6977,21.7569,21.6385,21.6582,197720.0
2018-11-08 10:10:00,21.93,21.95,21.83,21.88,143496.0,21.6385,21.6582,21.5398,21.5891,143496.0
2018-11-08 10:20:00,21.88,21.93,21.84,21.89,124192.0,21.5891,21.6385,21.5497,21.599,124192.0
2018-11-08 10:30:00,21.88,22.0,21.87,21.99,58544.0,21.5891,21.7075,21.5793,21.6977,58544.0
2018-11-08 10:40:00,21.98,21.98,21.84,21.88,73292.0,21.6878,21.6878,21.5497,21.5891,73292.0
2018-11-08 10:50:00,21.91,21.95,21.91,21.92,64628.0,21.6187,21.6582,21.6187,21.6286,64628.0
2018-11-08 11:00:00,21.93,21.99,21.91,21.96,79552.0,21.6385,21.6977,21.6187,21.6681,79552.0
2018-11-08 11:10:00,21.95,21.95,21.89,21.91,58196.0,21.6582,21.6582,21.599,21.6187,58196.0
2018-11-08 11:20:00,21.91,21.93,21.82,21.91,124632.0,21.6187,21.6385,21.5299,21.6187,124632.0
2018-11-08 11:30:00,21.92,21.94,21.9,21.91,47132.0,21.6286,21.6483,21.6089,21.6187,47132.0
2018-11-08 11:40:00,21.92,21.98,21.91,21.96,77296.0,21.6286,21.6878,21.6187,21.6681,77296.0
2018-11-08 11:50:00,21.95,21.95,21.91,21.92,9040.0,21.6582,21.6582,21.6187,21.6286,9040.0
2018-11-08 12:00:00,21.9,21.95,21.88,21.91,52144.0,21.6089,21.6582,21.5891,21.6187,52144.0
2018-11-08 12:10:00,21.92,21.95,21.92,21.95,15384.0,21.6286,21.6582,21.6286,21.6582,15384.0
2018-11-08 12:20:00,21.94,21.96,21.9,21.9,26828.0,21.6483,21.6681,21.6089,21.6089,26828.0
2018-11-08 12:30:00,21.9,21.93,21.89,21.93,26040.0,21.6089,21.6385,21.599,21.6385,26040.0
2018-11-08 12:40:00,21.92,21.93,21.88,21.88,39968.0,21.6286,21.6385,21.5891,21.5891,39968.0
2018-11-08 12:50:00,21.88,21.88,21.85,21.86,50220.0,21.5891,21.5891,21.5595,21.5694,50220.0
2018-11-08 13:00:00,21.85,21.88,21.83,21.84,59476.0,21.5595,21.5891,21.5398,21.5497,59476.0
2018-11-08 13:10:00,21.82,21.84,21.82,21.84,38512.0,21.5299,21.5497,21.5299,21.5497,38512.0
2018-11-08 13:20:00,21.84,21.85,21.75,21.75,115684.0,21.5497,21.5595,21.4609,21.4609,115684.0
2018-11-08 13:30:00,21.73,21.75,21.72,21.75,63536.0,21.4411,21.4609,21.4313,21.4609,63536.0
2018-11-08 13:40:00,21.75,21.78,21.74,21.78,59360.0,21.4609,21.4905,21.451,21.4905,59360.0
2018-11-08 13:50:00,21.77,21.85,21.77,21.85,47992.0,21.4806,21.5595,21.4806,21.5595,47992.0
2018-11-08 14:00:00,21.85,21.97,21.72,21.94,311240.0,21.5595,21.6779,21.4313,21.6483,311240.0
2018-11-08 14:10:00,21.93,21.97,21.86,21.88,265944.0,21.6385,21.6779,21.5694,21.5891,265944.0
2018-11-08 14:20:00,21.89,21.92,21.79,21.8,126180.0,21.599,21.6286,21.5003,21.5102,126180.0
2018-11-08 14:30:00,21.79,21.8,21.72,21.73,110788.0,21.5003,21.5102,21.4313,21.4411,110788.0
2018-11-08 14:40:00,21.73,21.75,21.64,21.73,122216.0,21.4411,21.4609,21.3523,21.4411,122216.0
2018-11-08 14:50:00,21.74,21.77,21.69,21.74,63484.0,21.451,21.4806,21.4017,21.451,63484.0
2018-11-08 15:00:00,21.74,21.75,21.67,21.75,51408.0,21.451,21.4609,21.3819,21.4609,51408.0
2018-11-08 15:10:00,21.75,21.78,21.68,21.75,143832.0,21.4609,21.4905,21.3918,21.4609,143832.0
2018-11-08 15:20:00,21.74,21.77,21.69,21.69,180804.0,21.451,21.4806,21.4017,21.4017,180804.0
2018-11-08 15:30:00,21.68,21.74,21.63,21.67,143788.0,21.3918,21.451,21.3425,21.3819,143788.0
2018-11-08 15:40:00,21.67,21.78,21.65,21.77,78384.0,21.3819,21.4905,21.3622,21.4806,78384.0
2018-11-08 15:50:00,21.78,21.85,21.77,21.85,298600.0,21.4905,21.5595,21.4806,21.5595,298600.0
2018-11-09 09:30:00,21.43,21.52,21.3,21.33,679144.0,21.1451,21.2339,21.0168,21.0464,679144.0
2018-11-09 09:40:00,21.31,21.35,21.25,21.3,234972.0,21.0267,21.0662,20.9675,21.0168,234972.0
2018-11-09 09:50:00,21.31,21.35,21.27,21.34,114480.0,21.0267,21.0662,20.9872,21.0563,114480.0
2018-11-09 10:00:00,21.35,21.4,21.22,21.22,191228.0,21.0662,21.1155,20.9379,20.9379,191228.0
2018-11-09 10:10:00,21.2,21.23,21.12,21.16,322424.0,20.9182,20.9478,20.8392,20.8787,322424.0
2018-11-09 10:20:00,21.16,21.22,21.14,21.22,122792.0,20.8787,20.9379,20.859,20.9379,122792.0
2018-11-09 10:30:00,21.19,21.32,21.18,21.32,115724.0,20.9083,21.0366,20.8984,21.0366,115724.0
2018-11-09 10:40:00,21.32,21.32,21.21,21.22,131060.0,21.0366,21.0366,20.928,20.9379,131060.0
2018-11-09 10:50:00,21.21,21.22,21.15,21.17,145464.0,20.928,20.9379,20.8688,20.8886,145464.0
2018-11-09 11:00:00,21.2,21.24,21.07,21.07,243412.0,20.9182,20.9576,20.7899,20.7899,243412.0
2018-11-09 11:10:00,21.06,21.15,21.06,21.08,151696.0,20.78,20.8688,20.78,20.7998,151696.0
2018-11-09 11:20:00,21.1,21.15,21.1,21.13,73676.0,20.8195,20.8688,20.8195,20.8491,73676.0
2018-11-09 11:30:00,21.16,21.18,21.08,21.13,96656.0,20.8787,20.8984,20.7998,20.8491,96656.0
2018-11-09 11:40:00,21.14,21.14,21.03,21.06,174100.0,20.859,20.859,20.7504,20.78,174100.0
2018-11-09 11:50:00,21.05,21.05,20.96,20.98,169316.0,20.7702,20.7702,20.6814,20.7011,169316.0
2018-11-09 12:00:00,20.98,21.04,20.97,21.04,484448.0,20.7011,20.7603,20.6912,20.7603,484448.0
2018-11-09 12:10:00,21.03,21.06,20.93,20.96,187852.0,20.7504,20.78,20.6518,20.6814,187852.0
2018-11-09 12:20:00,20.95,21.0,20.92,20.96,79792.0,20.6715,20.7208,20.6419,20.6814,79792.0
2018-11-09 12:30:00,20.97,21.03,20.94,21.02,113388.0,20.6912,20.7504,20.6616,20.7406,113388.0
2018-11-09 12:40:00,21.02,21.06,21.0,21.06,37752.0,20.7406,20.78,20.7208,20.78,37752.0
2018-11-09 12:50:00,21.06,21.06,20.99,20.99,68224.0,20.78,20.78,20.711,20.711,68224.0
2018-11-09 13:00:00,20.99,21.04,20.95,21.04,52328.0,20.711,20.7603,20.6715,20.7603,52328.0
2018-11-09 13:10:00,21.03,21.03,20.93,20.94,75016.0,20.7504,20.7504,20.6518,20.6616,75016.0
2018-11-09 13:20:00,20.92,20.94,20.9,20.93,67652.0,20.6419,20.6616,20.6222,20.6518,67652.0
2018-11-09 13:30:00,20.92,20.92,20.86,20.86,137300.0,20.6419,20.6419,20.5827,20.5827,137300.0
2018-11-09 13:40:00,20.87,20.92,20.84,20.85,125148.0,20.5926,20.6419,20.563,20.5728,125148.0
2018-11-09 13:50:00,20.85,20.89,20.84,20.86,73580.0,20.5728,20.6123,20.563,20.5827,73580.0
2018-11-09 14:00:00,20.87,20.92,20.83,20.83,80400.0,20.5926,20.6419,20.5531,20.5531,80400.0
2018-11-09 14:10:00,20.83,20.84,20.78,20.78,232744.0,20.5531,20.563,20.5038,20.5038,232744.0
2018-11-09 14:20:00,20.79,20.83,20.76,20.79,198716.0,20.5136,20.5531,20.484,20.5136,198716.0
2018-11-09 14:30:00,20.79,20.93,20.79,20.93,146200.0,20.5136,20.6518,20.5136,20.6518,146200.0
2018-11-09 14:40:00,20.95,21.0,20.94,20.97,101096.0,20.6715,20.7208,20.6616,20.6912,101096.0
2018-11-09 14:50:00,20.97,21.11,20.97,21.04,216956.0,20.6912,20.8294,20.6912,20.7603,216956.0
2018-11-09 15:00:00,21.04,21.09,21.03,21.09,82084.0,20.7603,20.8096,20.7504,20.8096,82084.0
2018-11-09 15:10:00,21.07,21.16,21.04,21.12,90800.0,20.7899,20.8787,20.7603,20.8392,90800.0
2018-11-09 15:20:00,21.11,21.2,21.1,21.16,195184.0,20.8294,20.9182,20.8195,20.8787,195184.0
2018-11-09 15:30:00,21.17,21.19,21.13,21.16,232372.0,20.8886,20.9083,20.8491,20.8787,232372.0
2018-11-09 15:40:00,21.15,21.24,21.14,21.15,362528.0,20.8688,20.9576,20.859,20.8688,362528.0
2018-11-09 15:50:00,21.16,21.19,21.1,21.11,338848.0,20.8787,20.9083,20.8195,20.8294,338848.0
2018-11-12 09:30:00,20.8,20.87,20.43,20.45,741584.0,20.5235,20.5926,20.1584,20.1781,741584.0
2018-11-12 09:40:00,20.45,20.5,20.4,20.44,241196.0,20.1781,20.2275,20.1288,20.1683,241196.0
2018-11-12 09:50:00,20.43,20.45,20.37,20.41,196772.0,20.1584,20.1781,20.0992,20.1387,196772.0
2018-11-12 10:00:00,20.4,20.4,20.29,20.35,396144.0,20.1288,20.1288,20.0203,20.0795,396144.0
2018-11-12 10:10:00,20.34,20.4,20.31,20.34,127316.0,20.0696,20.1288,20.04,20.0696,127316.0
2018-11-12 10:20:00,20.31,20.45,20.28,20.4,181264.0,20.04,20.1781,20.0104,20.1288,181264.0
2018-11-12 10:30:00,20.39,20.39,20.25,20.27,115004.0,20.1189,20.1189,19.9808,20.0005,115004.0
2018-11-12 10:40:00,20.25,20.25,20.14,20.17,169740.0,19.9808,19.9808,19.8723,19.9019,169740.0
2018-11-12 10:50:00,20.16,20.18,20.05,20.07,429784.0,19.892,19.9117,19.7835,19.8032,429784.0
2018-11-12 11:00:00,20.08,20.08,20.0,20.05,259512.0,19.8131,19.8131,19.7341,19.7835,259512.0
2018-11-12 11:10:00,20.05,20.06,19.83,19.83,285152.0,19.7835,19.7933,19.5664,19.5664,285152.0
2018-11-12 11:20:00,19.83,19.91,19.79,19.84,137812.0,19.5664,19.6453,19.5269,19.5763,137812.0
2018-11-12 11:30:00,19.82,19.96,19.78,19.96,216724.0,19.5565,19.6947,19.517,19.6947,216724.0
2018-11-12 11:40:00,19.98,20.03,19.95,20.0,247624.0,19.7144,19.7637,19.6848,19.7341,247624.0
2018-11-12 11:50:00,19.97,20.06,19.88,20.05,240776.0,19.7045,19.7933,19.6157,19.7835,240776.0
2018-11-12 12:00:00,20.05,20.21,20.05,20.19,210156.0,19.7835,19.9413,19.7835,19.9216,210156.0
2018-11-12 12:10:00,20.2,20.2,20.11,20.15,122472.0,19.9315,19.9315,19.8427,19.8821,122472.0
2018-11-12 12:20:00,20.14,20.16,20.08,20.1,55772.0,19.8723,19.892,19.8131,19.8328,55772.0
2018-11-12 12:30:00,20.1,20.12,20.03,20.09,56140.0,19.8328,19.8525,19.7637,19.8229,56140.0
2018-11-12 12:40:00,20.07,20.14,20.06,20.08,51988.0,19.8032,19.8723,19.7933,19.8131,51988.0
2018-11-12 12:50:00,20.1,20.1,20.02,20.03,40504.0,19.8328,19.8328,19.7539,19.7637,40504.0
2018-11-12 13:00:00,20.04,20.04,19.95,20.0,104060.0,19.7736,19.7736,19.6848,19.7341,104060.0
2018-11-12 13:10:00,19.99,20.0,19.9,19.91,199140.0,19.7243,19.7341,19.6355,19.6453,199140.0
2018-11-12 13:20:00,19.92,20.06,19.91,20.02,164656.0,19.6552,19.7933,19.6453,19.7539,164656.0
2018-11-12 13:30:00,20.0,20.02,19.98,19.99,80252.0,19.7341,19.7539,19.7144,19.7243,80252.0
2018-11-12 13:40:00,19.99,20.01,19.86,19.94,141404.0,19.7243,19.744,19.596,19.6749,141404.0
2018-11-12 13:50:00,19.94,20.13,19.94,20.09,251564.0,19.6749,19.8624,19.6749,19.8229,251564.0
2018-11-12 14:00:00,20.06,20.13,20.01,20.11,259904.0,19.7933,19.8624,19.744,19.8427,259904.0
2018-11-12 14:10:00,20.11,20.27,20.11,20.24,213108.0,19.8427,20.0005,19.8427,19.9709,213108.0
2018-11-12 14:20:00,20.25,20.25,20.1,20.11,142064.0,19.9808,19.9808,19.8328,19.8427,142064.0
2018-11-12 14:30:00,20.1,20.17,20.01,20.05,125916.0,19.8328,19.9019,19.744,19.7835,125916.0
2018-11-12 14:40:00,20.06,20.26,20.06,20.22,206388.0,19.7933,19.9907,19.7933,19.9512,206388.0
2018-11-12 14:50:00,20.23,20.24,20.03,20.04,153240.0,19.9611,19.9709,19.7637,19.7736,153240.0
2018-11-12 15:00:00,20.03,20.08,19.95,19.98,168344.0,19.7637,19.8131,19.6848,19.7144,168344.0
2018-11-12 15:10:00,19.96,20.06,19.91,20.05,218356.0,19.6947,19.7933,19.6453,19.7835,218356.0
2018-11-12 15:20:00,20.04,20.13,20.02,20.05,188568.0,19.7736,19.8624,19.7539,19.7835,188568.0
2018-11-12 15:30:00,20.04,20.04,19.93,19.96,197720.0,19.7736,19.7736,19.6651,19.6947,197720.0
2018-11-12 15:40:00,19.96,20.05,19.9,19.93,319020.0,19.6947,19.7835,19.6355,19.6651,319020.0
2018-11-12 15:50:00,19.95,19.95,19.8,19.86,646932.0,19.6848,19.6848,19.5368,19.596,646932.0
2018-11-13 09:30:00,20.0,20.32,20.0,20.32,482928.0,19.7341,20.0499,19.7341,20.0499,482928.0
2018-11-13 09:40:00,20.32,20.33,20.09,20.18,501784.0,20.0499,20.0597,19.8229,19.9117,501784.0
2018-11-13 09:50:00,20.16,20.17,19.98,19.99,223220.0,19.892,19.9019,19.7144,19.7243,223220.0
2018-11-13 10:00:00,19.98,20.15,19.83,20.13,482764.0,19.7144,19.8821,19.5664,19.8624,482764.0
2018-11-13 10:10:00,20.13,20.18,20.07,20.13,185872.0,19.8624,19.9117,19.8032,19.8624,185872.0
2018-11-13 10:20:00,20.14,20.14,19.86,19.88,285012.0,19.8723,19.8723,19.596,19.6157,285012.0
2018-11-13 10:30:00,19.87,20.11,19.86,20.06,196500.0,19.6059,19.8427,19.596,19.7933,196500.0
2018-11-13 10:40:00,20.06,20.19,19.98,20.1,321432.0,19.7933,19.9216,19.7144,19.8328,321432.0
2018-11-13 10:50:00,20.1,20.26,20.07,20.25,159780.0,19.8328,19.9907,19.8032,19.9808,159780.0
2018-11-13 11:00:00,20.24,20.49,20.24,20.41,644980.0,19.9709,20.2176,19.9709,20.1387,644980.0
2018-11-13 11:10:00,20.4,20.57,20.4,20.55,321292.0,20.1288,20.2965,20.1288,20.2768,321292.0
2018-11-13 11:20:00,20.56,20.56,20.37,20.4,216972.0,20.2867,20.2867,20.0992,20.1288,216972.0
2018-11-13 11:30:00,20.4,20.4,20.26,20.27,169912.0,20.1288,20.1288,19.9907,20.0005,169912.0
2018-11-13 11:40:00,20.28,20.34,20.28,20.34,63176.0,20.0104,20.0696,20.0104,20.0696,63176.0
2018-11-13 11:50:00,20.33,20.37,20.23,20.26,103908.0,20.0597,20.0992,19.9611,19.9907,103908.0
2018-11-13 12:00:00,20.29,20.32,20.17,20.2,145040.0,20.0203,20.0499,19.9019,19.9315,145040.0
2018-11-13 12:10:00,20.21,20.29,20.17,20.26,102512.0,19.9413,20.0203,19.9019,19.9907,102512.0
2018-11-13 12:20:00,20.25,20.32,20.23,20.25,66100.0,19.9808,20.0499,19.9611,19.9808,66100.0
2018-11-13 12:30:00,20.23,20.23,20.11,20.12,143992.0,19.9611,19.9611,19.8427,19.8525,143992.0
2018-11-13 12:40:00,20.08,20.08,20.0,20.06,162440.0,19.8131,19.8131,19.7341,19.7933,162440.0
2018-11-13 12:50:00,20.06,20.11,20.05,20.07,72536.0,19.7933,19.8427,19.7835,19.8032,72536.0
2018-11-13 13:00:00,20.09,20.15,20.09,20.09,77636.0,19.8229,19.8821,19.8229,19.8229,77636.0
2018-11-13 13:10:00,20.08,20.09,19.98,20.05,168240.0,19.8131,19.8229,19.7144,19.7835,168240.0
2018-11-13 13:20:00,20.06,20.12,20.0,20.08,46988.0,19.7933,19.8525,19.7341,19.8131,46988.0
2018-11-13 13:30:00,20.09,20.22,20.05,20.22,82696.0,19.8229,19.9512,19.7835,19.9512,82696.0
2018-11-13 13:40:00,20.22,20.22,20.07,20.09,93876.0,19.9512,19.9512,19.8032,19.8229,93876.0
2018-11-13 13:50:00,20.08,20.12,20.05,20.05,69012.0,19.8131,19.8525,19.7835,19.7835,69012.0
2018-11-13 14:00:00,20.04,20.07,19.96,19.99,65644.0,19.7736,19.8032,19.6947,19.7243,65644.0
2018-11-13 14:10:00,19.99,20.03,19.88,19.91,110636.0,19.7243,19.7637,19.6157,19.6453,110636.0
2018-11-13 14:20:00,19.9,19.93,19.79,19.93,216228.0,19.6355,19.6651,19.5269,19.6651,216228.0
2018-11-13 14:30:00,19.92,20.01,19.89,20.01,110120.0,19.6552,19.744,19.6256,19.744,110120.0
2018-11-13 14:40:00,19.95,19.95,19.77,19.88,172976.0,19.6848,19.6848,19.5072,19.6157,172976.0
2018-11-13 14:50:00,19.85,19.97,19.85,19.88,58168.0,19.5861,19.7045,19.5861,19.6157,58168.0
2018-11-13 15:00:00,19.88,20.02,19.84,19.92,111272.0,19.6157,19.7539,19.5763,19.6552,111272.0
2018-11-13 15:10:00,19.93,19.94,19.8,19.84,142156.0,19.6651,19.6749,19.5368,19.5763,142156.0
2018-11-13 15:20:00,19.84,19.91,19.76,19.86,239044.0,19.5763,19.6453,19.4973,19.596,239044.0
2018-11-13 15:30:00,19.84,19.91,19.74,19.85,277516.0,19.5763,19.6453,19.4776,19.5861,277516.0
2018-11-13 15:40:00,19.86,19.95,19.84,19.94,204692.0,19.596,19.6848,19.5763,19.6749,204692.0
2018-11-13 15:50:00,19.94,19.97,19.84,19.87,313308.0,19.6749,19.7045,19.5763,19.6059,313308.0
2018-11-14 09:30:00,20.24,20.36,20.14,20.2,420712.0,19.9709,20.0893,19.8723,19.9315,420712.0
2018-11-14 09:40:00,20.19,20.38,20.19,20.25,164364.0,19.9216,20.1091,19.9216,19.9808,164364.0
2018-11-14 09:50:00,20.26,20.26,20.08,20.15,201056.0,19.9907,19.9907,19.8131,19.8821,201056.0
2018-11-14 10:00:00,20.17,20.17,20.04,20.04,169532.0,19.9019,19.9019,19.7736,19.7736,169532.0
2018-11-14 10:10:00,20.03,20.05,19.89,19.9,244212.0,19.7637,19.7835,19.6256,19.6355,244212.0
2018-11-14 10:20:00,19.92,19.94,19.81,19.93,186504.0,19.6552,19.6749,19.5467,19.6651,186504.0
2018-11-14 10:30:00,19.93,19.99,19.89,19.97,166640.0,19.6651,19.7243,19.6256,19.7045,166640.0
2018-11-14 10:40:00,19.93,20.03,19.89,19.94,136020.0,19.6651,19.7637,19.6256,19.6749,136020.0
2018-11-14 10:50:00,19.95,19.98,19.76,19.87,281192.0,19.6848,19.7144,19.4973,19.6059,281192.0
2018-11-14 11:00:00,19.83,19.84,19.67,19.67,176884.0,19.5664,19.5763,19.4085,19.4085,176884.0
2018-11-14 11:10:00,19.68,19.75,19.65,19.7,199248.0,19.4184,19.4874,19.3888,19.4381,199248.0
2018-11-14 11:20:00,19.71,19.76,19.61,19.69,185760.0,19.448,19.4973,19.3493,19.4282,185760.0
2018-11-14 11:30:00,19.68,19.71,19.6,19.61,112060.0,19.4184,19.448,19.3394,19.3493,112060.0
2018-11-14 11:40:00,19.61,19.64,19.56,19.63,108524.0,19.3493,19.3789,19.3,19.369,108524.0
2018-11-14 11:50:00,19.61,19.75,19.58,19.75,100176.0,19.3493,19.4874,19.3197,19.4874,100176.0
2018-11-14 12:00:00,19.77,19.79,19.6,19.6,120392.0,19.5072,19.5269,19.3394,19.3394,120392.0
2018-11-14 12:10:00,19.6,19.67,19.53,19.67,162948.0,19.3394,19.4085,19.2704,19.4085,162948.0
2018-11-14 12:20:00,19.71,19.8,19.7,19.75,135704.0,19.448,19.5368,19.4381,19.4874,135704.0
2018-11-14 12:30:00,19.74,19.74,19.53,19.6,113184.0,19.4776,19.4776,19.2704,19.3394,113184.0
2018-11-14 12:40:00,19.59,19.66,19.55,19.63,97428.0,19.3296,19.3986,19.2901,19.369,97428.0
2018-11-14 12:50:00,19.62,19.7,19.5,19.54,259244.0,19.3592,19.4381,19.2408,19.2802,259244.0
2018-11-14 13:00:00,19.53,19.67,19.5,19.6,205696.0,19.2704,19.4085,19.2408,19.3394,205696.0
2018-11-14 13:10:00,19.64,19.7,19.48,19.69,278120.0,19.3789,19.4381,19.221,19.4282,278120.0
2018-11-14 13:20:00,19.67,19.71,19.59,19.63,103376.0,19.4085,19.448,19.3296,19.369,103376.0
2018-11-14 13:30:00,19.64,19.67,19.56,19.59,267572.0,19.3789,19.4085,19.3,19.3296,267572.0
2018-11-14 13:40:00,19.58,19.58,19.43,19.47,224832.0,19.3197,19.3197,19.1717,19.2112,224832.0
2018-11-14 13:50:00,19.45,19.54,19.43,19.51,108656.0,19.1914,19.2802,19.1717,19.2506,108656.0
2018-11-14 14:00:00,19.5,19.5,19.33,19.41,139620.0,19.2408,19.2408,19.073,19.152,139620.0
2018-11-14 14:10:00,19.41,19.65,19.39,19.6,221044.0,19.152,19.3888,19.1322,19.3394,221044.0
2018-11-14 14:20:00,19.58,19.66,19.54,19.56,77124.0,19.3197,19.3986,19.2802,19.3,77124.0
2018-11-14 14:30:00,19.53,19.67,19.5,19.61,79936.0,19.2704,19.4085,19.2408,19.3493,79936.0
2018-11-14 14:40:00,19.61,19.62,19.52,19.61,112648.0,19.3493,19.3592,19.2605,19.3493,112648.0
2018-11-14 14:50:00,19.61,19.83,19.61,19.8,257680.0,19.3493,19.5664,19.3493,19.5368,257680.0
2018-11-14 15:00:00,19.81,19.93,19.74,19.89,378088.0,19.5467,19.6651,19.4776,19.6256,378088.0
2018-11-14 15:10:00,19.89,19.91,19.84,19.9,179132.0,19.6256,19.6453,19.5763,19.6355,179132.0
2018-11-14 15:20:00,19.89,19.89,19.75,19.81,138816.0,19.6256,19.6256,19.4874,19.5467,138816.0
2018-11-14 15:30:00,19.79,19.82,19.68,19.69,140732.0,19.5269,19.5565,19.4184,19.4282,140732.0
2018-11-14 15:40:00,19.7,19.73,19.66,19.66,90100.0,19.4381,19.4677,19.3986,19.3986,90100.0
2018-11-14 15:50:00,19.65,19.66,19.45,19.54,306624.0,19.3888,19.3986,19.1914,19.2802,306624.0
2018-11-15 09:30:00,19.46,19.6,19.31,19.57,376344.0,19.2013,19.3394,19.0533,19.3098,376344.0
2018-11-15 09:40:00,19.56,19.69,19.47,19.66,292376.0,19.3,19.4282,19.2112,19.3986,292376.0
2018-11-15 09:50:00,19.64,19.64,19.4,19.42,216124.0,19.3789,19.3789,19.1421,19.1618,216124.0
2018-11-15 10:00:00,19.41,19.52,19.33,19.35,513468.0,19.152,19.2605,19.073,19.0928,513468.0
2018-11-15 10:10:00,19.32,19.45,19.31,19.44,313540.0,19.0632,19.1914,19.0533,19.1816,313540.0
2018-11-15 10:20:00,19.42,19.49,19.33,19.35,108856.0,19.1618,19.2309,19.073,19.0928,108856.0
2018-11-15 10:30:00,19.31,19.32,19.13,19.25,441124.0,19.0533,19.0632,18.8757,18.9941,441124.0
2018-11-15 10:40:00,19.26,19.38,19.26,19.36,150224.0,19.004,19.1224,19.004,19.1026,150224.0
2018-11-15 10:50:00,19.36,19.51,19.35,19.44,181804.0,19.1026,19.2506,19.0928,19.1816,181804.0
2018-11-15 11:00:00,19.45,19.62,19.39,19.56,145452.0,19.1914,19.3592,19.1322,19.3,145452.0
2018-11-15 11:10:00,19.58,19.6,19.52,19.55,98308.0,19.3197,19.3394,19.2605,19.2901,98308.0
2018-11-15 11:20:00,19.56,19.71,19.55,19.65,146544.0,19.3,19.448,19.2901,19.3888,146544.0
2018-11-15 11:30:00,19.66,19.77,19.64,19.72,206380.0,19.3986,19.5072,19.3789,19.4578,206380.0
2018-11-15 11:40:00,19.7,19.78,19.67,19.68,248428.0,19.4381,19.517,19.4085,19.4184,248428.0
2018-11-15 11:50:00,19.68,19.75,19.67,19.73,190308.0,19.4184,19.4874,19.4085,19.4677,190308.0
2018-11-15 12:00:00,19.72,19.78,19.64,19.65,161308.0,19.4578,19.517,19.3789,19.3888,161308.0
2018-11-15 12:10:00,19.66,19.69,19.59,19.65,75880.0,19.3986,19.4282,19.3296,19.3888,75880.0
2018-11-15 12:20:00,19.66,19.75,19.61,19.74,62656.0,19.3986,19.4874,19.3493,19.4776,62656.0
2018-11-15 12:30:00,19.74,19.81,19.68,19.81,104896.0,19.4776,19.5467,19.4184,19.5467,104896.0
2018-11-15 12:40:00,19.81,19.81,19.67,19.73,68696.0,19.5467,19.5467,19.4085,19.4677,68696.0
2018-11-15 12:50:00,19.73,19.74,19.57,19.61,85968.0,19.4677,19.4776,19.3098,19.3493,85968.0
2018-11-15 13:00:00,19.62,19.65,19.52,19.54,111632.0,19.3592,19.3888,19.2605,19.2802,111632.0
2018-11-15 13:10:00,19.53,19.77,19.53,19.74,283308.0,19.2704,19.5072,19.2704,19.4776,283308.0
2018-11-15 13:20:00,19.73,19.98,19.73,19.97,385268.0,19.4677,19.7144,19.4677,19.7045,385268.0
2018-11-15 13:30:00,19.98,20.05,19.98,20.0,228040.0,19.7144,19.7835,19.7144,19.7341,228040.0
2018-11-15 13:40:00,20.0,20.13,19.96,19.98,274716.0,19.7341,19.8624,19.6947,19.7144,274716.0
2018-11-15 13:50:00,19.96,20.15,19.96,20.13,137356.0,19.6947,19.8821,19.6947,19.8624,137356.0
2018-11-15 14:00:00,20.13,20.17,20.09,20.15,195400.0,19.8624,19.9019,19.8229,19.8821,195400.0
2018-11-15 14:10:00,20.12,20.16,20.06,20.09,163800.0,19.8525,19.892,19.7933,19.8229,163800.0
2018-11-15 14:20:00,20.08,20.27,20.06,20.25,152372.0,19.8131,20.0005,19.7933,19.9808,152372.0
2018-11-15 14:30:00,20.24,20.33,20.21,20.24,303880.0,19.9709,20.0597,19.9413,19.9709,303880.0
2018-11-15 14:40:00,20.25,20.3,20.22,20.29,134652.0,19.9808,20.0301,19.9512,20.0203,134652.0
2018-11-15 14:50:00,20.28,20.28,20.17,20.19,152432.0,20.0104,20.0104,19.9019,19.9216,152432.0
2018-11-15 15:00:00,20.17,20.21,19.91,20.11,674228.0,19.9019,19.9413,19.6453,19.8427,674228.0
2018-11-15 15:10:00,20.11,20.21,20.03,20.03,267000.0,19.8427,19.9413,19.7637,19.7637,267000.0
2018-11-15 15:20:00,20.0,20.09,19.96,20.0,295172.0,19.7341,19.8229,19.6947,19.7341,295172.0
2018-11-15 15:30:00,19.99,20.14,19.99,20.13,175176.0,19.7243,19.8723,19.7243,19.8624,175176.0
2018-11-15 15:40:00,20.13,20.16,20.07,20.11,144840.0,19.8624,19.892,19.8032,19.8427,144840.0
2018-11-15 15:50:00,20.11,20.25,20.11,20.23,368328.0,19.8427,19.9808,19.8427,19.9611,368328.0
2018-11-16 09:30:00,19.84,19.88,19.68,19.69,514840.0,19.5763,19.6157,19.4184,19.4282,514840.0
2018-11-16 09:40:00,19.69,19.97,19.67,19.96,448108.0,19.4282,19.7045,19.4085,19.6947,448108.0
2018-11-16 09:50:00,19.95,20.06,19.95,20.0,171804.0,19.6848,19.7933,19.6848,19.7341,171804.0
2018-11-16 10:00:00,20.02,20.08,19.93,19.93,227148.0,19.7539,19.8131,19.6651,19.6651,227148.0
2018-11-16 10:10:00,19.95,20.11,19.94,20.02,155740.0,19.6848,19.8427,19.6749,19.7539,155740.0
2018-11-16 10:20:00,20.01,20.11,20.0,20.05,82620.0,19.744,19.8427,19.7341,19.7835,82620.0
2018-11-16 10:30:00,20.06,20.22,20.04,20.17,224568.0,19.7933,19.9512,19.7736,19.9019,224568.0
2018-11-16 10:40:00,20.2,20.21,20.1,20.15,139108.0,19.9315,19.9413,19.8328,19.8821,139108.0
2018-11-16 10:50:00,20.14,20.14,20.04,20.04,66880.0,19.8723,19.8723,19.7736,19.7736,66880.0
2018-11-16 11:00:00,20.08,20.08,20.0,20.01,67524.0,19.8131,19.8131,19.7341,19.744,67524.0
2018-11-16 11:10:00,20.04,20.04,19.95,19.95,86868.0,19.7736,19.7736,19.6848,19.6848,86868.0
2018-11-16 11:20:00,19.95,20.01,19.9,20.0,106488.0,19.6848,19.744,19.6355,19.7341,106488.0
2018-11-16 11:30:00,19.99,20.01,19.88,19.92,158644.0,19.7243,19.744,19.6157,19.6552,158644.0
2018-11-16 11:40:00,19.93,19.93,19.84,19.84,67440.0,19.6651,19.6651,19.5763,19.5763,67440.0
2018-11-16 11:50:00,19.84,19.87,19.77,19.84,115184.0,19.5763,19.6059,19.5072,19.5763,115184.0
2018-11-16 12:00:00,19.84,19.91,19.75,19.9,155964.0,19.5763,19.6453,19.4874,19.6355,155964.0
2018-11-16 12:10:00,19.9,19.93,19.83,19.88,51472.0,19.6355,19.6651,19.5664,19.6157,51472.0
2018-11-16 12:20:00,19.88,19.9,19.82,19.82,31396.0,19.6157,19.6355,19.5565,19.5565,31396.0
2018-11-16 12:30:00,19.81,20.13,19.77,20.05,374064.0,19.5467,19.8624,19.5072,19.7835,374064.0
2018-11-16 12:40:00,20.07,20.28,20.07,20.2,365744.0,19.8032,20.0104,19.8032,19.9315,365744.0
2018-11-16 12:50:00,20.2,20.2,20.07,20.1,154384.0,19.9315,19.9315,19.8032,19.8328,154384.0
2018-11-16 13:00:00,20.11,20.13,19.94,19.98,182876.0,19.8427,19.8624,19.6749,19.7144,182876.0
2018-11-16 13:10:00,20.0,20.07,19.99,20.03,79324.0,19.7341,19.8032,19.7243,19.7637,79324.0
2018-11-16 13:20:00,20.0,20.02,19.93,19.96,63396.0,19.7341,19.7539,19.6651,19.6947,63396.0
2018-11-16 13:30:00,19.97,19.98,19.9,19.96,126468.0,19.7045,19.7144,19.6355,19.6947,126468.0
2018-11-16 13:40:00,19.98,19.98,19.85,19.92,84576.0,19.7144,19.7144,19.5861,19.6552,84576.0
2018-11-16 13:50:00,19.92,19.96,19.88,19.93,58328.0,19.6552,19.6947,19.6157,19.6651,58328.0
2018-11-16 14:00:00,19.96,20.03,19.95,19.98,80796.0,19.6947,19.7637,19.6848,19.7144,80796.0
2018-11-16 14:10:00,19.99,20.02,19.91,20.01,80676.0,19.7243,19.7539,19.6453,19.744,80676.0
2018-11-16 14:20:00,19.98,20.05,19.9,20.04,89940.0,19.7144,19.7835,19.6355,19.7736,89940.0
2018-11-16 14:30:00,20.06,20.13,20.05,20.12,147444.0,19.7933,19.8624,19.7835,19.8525,147444.0
2018-11-16 14:40:00,20.13,20.15,20.08,20.15,72112.0,19.8624,19.8821,19.8131,19.8821,72112.0
2018-11-16 14:50:00,20.16,20.2,20.13,20.18,86876.0,19.892,19.9315,19.8624,19.9117,86876.0
2018-11-16 15:00:00,20.2,20.22,20.14,20.15,61968.0,19.9315,19.9512,19.8723,19.8821,61968.0
2018-11-16 15:10:00,20.16,20.25,20.16,20.25,48912.0,19.892,19.9808,19.892,19.9808,48912.0
2018-11-16 15:20:00,20.24,20.27,20.21,20.21,85152.0,19.9709,20.0005,19.9413,19.9413,85152.0
2018-11-16 15:30:00,20.21,20.21,20.15,20.2,79272.0,19.9413,19.9413,19.8821,19.9315,79272.0
2018-11-16 15:40:00,20.21,20.22,20.16,20.16,129836.0,19.9413,19.9512,19.892,19.892,129836.0
2018-11-16 15:50:00,20.16,20.16,20.07,20.09,316228.0,19.892,19.892,19.8032,19.8229,316228.0
2018-11-19 09:30:00,19.9,19.93,19.71,19.79,261420.0,19.6355,19.6651,19.448,19.5269,261420.0
2018-11-19 09:40:00,19.78,19.82,19.69,19.71,316792.0,19.517,19.5565,19.4282,19.448,316792.0
2018-11-19 09:50:00,19.72,19.73,19.5,19.6,349644.0,19.4578,19.4677,19.2408,19.3394,349644.0
2018-11-19 10:00:00,19.59,19.59,19.38,19.39,396604.0,19.3296,19.3296,19.1224,19.1322,396604.0
2018-11-19 10:10:00,19.38,19.49,19.36,19.4,281736.0,19.1224,19.2309,19.1026,19.1421,281736.0
2018-11-19 10:20:00,19.39,19.41,19.25,19.31,321064.0,19.1322,19.152,18.9941,19.0533,321064.0
2018-11-19 10:30:00,19.3,19.34,19.18,19.3,218644.0,19.0434,19.0829,18.925,19.0434,218644.0
2018-11-19 10:40:00,19.29,19.36,19.26,19.36,188540.0,19.0336,19.1026,19.004,19.1026,188540.0
2018-11-19 10:50:00,19.36,19.49,19.36,19.42,159900.0,19.1026,19.2309,19.1026,19.1618,159900.0
2018-11-19 11:00:00,19.42,19.47,19.36,19.38,126188.0,19.1618,19.2112,19.1026,19.1224,126188.0
2018-11-19 11:10:00,19.38,19.38,19.25,19.29,124204.0,19.1224,19.1224,18.9941,19.0336,124204.0
2018-11-19 11:20:00,19.28,19.32,19.13,19.2,106788.0,19.0237,19.0632,18.8757,18.9448,106788.0
2018-11-19 11:30:00,19.17,19.18,19.11,19.11,86448.0,18.9152,18.925,18.856,18.856,86448.0
2018-11-19 11:40:00,19.12,19.17,19.09,19.11,215284.0,18.8658,18.9152,18.8362,18.856,215284.0
2018-11-19 11:50:00,19.1,19.11,18.93,19.02,341568.0,18.8461,18.856,18.6783,18.7672,341568.0
2018-11-19 12:00:00,19.05,19.05,18.86,18.93,207480.0,18.7968,18.7968,18.6093,18.6783,207480.0
2018-11-19 12:10:00,18.93,19.04,18.93,19.02,317568.0,18.6783,18.7869,18.6783,18.7672,317568.0
2018-11-19 12:20:00,19.02,19.06,18.92,18.99,121200.0,18.7672,18.8066,18.6685,18.7376,121200.0
2018-11-19 12:30:00,18.95,19.01,18.89,19.0,155596.0,18.6981,18.7573,18.6389,18.7474,155596.0
2018-11-19 12:40:00,19.01,19.04,18.93,18.95,83928.0,18.7573,18.7869,18.6783,18.6981,83928.0
2018-11-19 12:50:00,18.95,19.02,18.91,18.95,106584.0,18.6981,18.7672,18.6586,18.6981,106584.0
2018-11-19 13:00:00,18.95,18.98,18.82,18.82,112124.0,18.6981,18.7277,18.5698,18.5698,112124.0
2018-11-19 13:10:00,18.84,18.9,18.79,18.87,246044.0,18.5895,18.6487,18.5402,18.6191,246044.0
2018-11-19 13:20:00,18.91,18.91,18.82,18.85,196652.0,18.6586,18.6586,18.5698,18.5994,196652.0
2018-11-19 13:30:00,18.84,19.0,18.75,18.99,234228.0,18.5895,18.7474,18.5007,18.7376,234228.0
2018-11-19 13:40:00,18.99,19.05,18.95,18.97,184712.0,18.7376,18.7968,18.6981,18.7178,184712.0
2018-11-19 13:50:00,18.98,18.98,18.82,18.82,174240.0,18.7277,18.7277,18.5698,18.5698,174240.0
2018-11-19 14:00:00,18.83,18.84,18.72,18.84,221244.0,18.5797,18.5895,18.4711,18.5895,221244.0
2018-11-19 14:10:00,18.78,18.86,18.73,18.82,207904.0,18.5303,18.6093,18.481,18.5698,207904.0
2018-11-19 14:20:00,18.85,18.89,18.75,18.85,161172.0,18.5994,18.6389,18.5007,18.5994,161172.0
2018-11-19 14:30:00,18.83,18.92,18.79,18.92,114328.0,18.5797,18.6685,18.5402,18.6685,114328.0
2018-11-19 14:40:00,18.91,18.97,18.85,18.94,275416.0,18.6586,18.7178,18.5994,18.6882,275416.0
2018-11-19 14:50:00,18.95,18.97,18.9,18.93,73884.0,18.6981,18.7178,18.6487,18.6783,73884.0
2018-11-19 15:00:00,18.94,19.0,18.88,18.97,200304.0,18.6882,18.7474,18.629,18.7178,200304.0
2018-11-19 15:10:00,18.95,19.08,18.95,19.01,214208.0,18.6981,18.8264,18.6981,18.7573,214208.0
2018-11-19 15:20:00,19.02,19.04,18.86,18.9,228952.0,18.7672,18.7869,18.6093,18.6487,228952.0
2018-11-19 15:30:00,18.91,18.93,18.78,18.79,175524.0,18.6586,18.6783,18.5303,18.5402,175524.0
2018-11-19 15:40:00,18.79,18.79,18.7,18.74,221424.0,18.5402,18.5402,18.4514,18.4909,221424.0
2018-11-19 15:50:00,18.74,18.78,18.66,18.77,297572.0,18.4909,18.5303,18.4119,18.5205,297572.0
2018-11-20 09:30:00,17.91,18.18,17.81,18.16,1515256.0,17.6719,17.9383,17.5732,17.9186,1515256.0
2018-11-20 09:40:00,18.17,18.24,18.04,18.08,473536.0,17.9285,17.9975,17.8002,17.8396,473536.0
2018-11-20 09:50:00,18.07,18.07,17.78,17.93,641744.0,17.8298,17.8298,17.5436,17.6916,641744.0
2018-11-20 10:00:00,17.92,18.03,17.79,17.83,341912.0,17.6818,17.7903,17.5535,17.593,341912.0
2018-11-20 10:10:00,17.79,17.88,17.63,17.87,713732.0,17.5535,17.6423,17.3956,17.6324,713732.0
2018-11-20 10:20:00,17.87,18.12,17.86,18.05,388940.0,17.6324,17.8791,17.6226,17.81,388940.0
2018-11-20 10:30:00,18.05,18.32,17.98,18.28,416000.0,17.81,18.0765,17.741,18.037,416000.0
2018-11-20 10:40:00,18.29,18.4,18.25,18.34,396716.0,18.0469,18.1554,18.0074,18.0962,396716.0
2018-11-20 10:50:00,18.32,18.54,18.27,18.5,344752.0,18.0765,18.2935,18.0271,18.2541,344752.0
2018-11-20 11:00:00,18.54,18.55,18.39,18.48,176500.0,18.2935,18.3034,18.1455,18.2343,176500.0
2018-11-20 11:10:00,18.5,18.53,18.26,18.27,239520.0,18.2541,18.2837,18.0173,18.0271,239520.0
2018-11-20 11:20:00,18.26,18.33,18.2,18.22,165916.0,18.0173,18.0863,17.9581,17.9778,165916.0
2018-11-20 11:30:00,18.24,18.47,18.23,18.45,220832.0,17.9975,18.2245,17.9877,18.2047,220832.0
2018-11-20 11:40:00,18.47,18.57,18.43,18.45,205924.0,18.2245,18.3231,18.185,18.2047,205924.0
2018-11-20 11:50:00,18.43,18.53,18.37,18.48,148068.0,18.185,18.2837,18.1258,18.2343,148068.0
2018-11-20 12:00:00,18.5,18.61,18.44,18.51,143072.0,18.2541,18.3626,18.1949,18.2639,143072.0
2018-11-20 12:10:00,18.48,18.51,18.35,18.38,128444.0,18.2343,18.2639,18.1061,18.1357,128444.0
2018-11-20 12:20:00,18.4,18.55,18.34,18.5,199920.0,18.1554,18.3034,18.0962,18.2541,199920.0
2018-11-20 12:30:00,18.52,18.54,18.42,18.42,54680.0,18.2738,18.2935,18.1751,18.1751,54680.0
2018-11-20 12:40:00,18.43,18.44,18.28,18.32,164208.0,18.185,18.1949,18.037,18.0765,164208.0
2018-11-20 12:50:00,18.27,18.38,18.26,18.28,83780.0,18.0271,18.1357,18.0173,18.037,83780.0
2018-11-20 13:00:00,18.27,18.32,18.23,18.32,172088.0,18.0271,18.0765,17.9877,18.0765,172088.0
2018-11-20 13:10:00,18.33,18.33,18.17,18.18,204760.0,18.0863,18.0863,17.9285,17.9383,204760.0
2018-11-20 13:20:00,18.18,18.18,18.09,18.16,223144.0,17.9383,17.9383,17.8495,17.9186,223144.0
2018-11-20 13:30:00,18.15,18.18,18.1,18.12,75736.0,17.9087,17.9383,17.8594,17.8791,75736.0
2018-11-20 13:40:00,18.12,18.29,18.11,18.23,170148.0,17.8791,18.0469,17.8693,17.9877,170148.0
2018-11-20 13:50:00,18.2,18.23,18.08,18.08,156244.0,17.9581,17.9877,17.8396,17.8396,156244.0
2018-11-20 14:00:00,18.08,18.09,17.99,18.0,384660.0,17.8396,17.8495,17.7508,17.7607,384660.0
2018-11-20 14:10:00,18.0,18.18,18.0,18.13,119364.0,17.7607,17.9383,17.7607,17.889,119364.0
2018-11-20 14:20:00,18.12,18.13,18.01,18.03,151476.0,17.8791,17.889,17.7706,17.7903,151476.0
2018-11-20 14:30:00,18.04,18.23,18.03,18.17,149060.0,17.8002,17.9877,17.7903,17.9285,149060.0
2018-11-20 14:40:00,18.17,18.18,18.02,18.03,101072.0,17.9285,17.9383,17.7804,17.7903,101072.0
2018-11-20 14:50:00,18.02,18.12,18.01,18.06,151580.0,17.7804,17.8791,17.7706,17.8199,151580.0
2018-11-20 15:00:00,18.07,18.15,17.86,17.95,379044.0,17.8298,17.9087,17.6226,17.7114,379044.0
2018-11-20 15:10:00,17.93,18.11,17.9,18.08,251796.0,17.6916,17.8693,17.662,17.8396,251796.0
2018-11-20 15:20:00,18.08,18.18,18.03,18.14,317968.0,17.8396,17.9383,17.7903,17.8989,317968.0
2018-11-20 15:30:00,18.14,18.2,18.07,18.2,411824.0,17.8989,17.9581,17.8298,17.9581,411824.0
2018-11-20 15:40:00,18.2,18.2,18.03,18.05,238336.0,17.9581,17.9581,17.7903,17.81,238336.0
2018-11-20 15:50:00,18.06,18.15,18.0,18.11,481288.0,17.8199,17.9087,17.7607,17.8693,481288.0
2018-11-21 09:30:00,18.57,18.72,18.53,18.54,683160.0,18.3231,18.4711,18.2837,18.2935,683160.0
2018-11-21 09:40:00,18.54,18.55,18.42,18.42,281252.0,18.2935,18.3034,18.1751,18.1751,281252.0
2018-11-21 09:50:00,18.42,18.55,18.31,18.55,293512.0,18.1751,18.3034,18.0666,18.3034,293512.0
2018-11-21 10:00:00,18.57,18.68,18.48,18.48,378728.0,18.3231,18.4317,18.2343,18.2343,378728.0
2018-11-21 10:10:00,18.49,18.57,18.44,18.54,184040.0,18.2442,18.3231,18.1949,18.2935,184040.0
2018-11-21 10:20:00,18.54,18.65,18.5,18.61,85252.0,18.2935,18.4021,18.2541,18.3626,85252.0
2018-11-21 10:30:00,18.59,18.63,18.5,18.5,207428.0,18.3429,18.3823,18.2541,18.2541,207428.0
2018-11-21 10:40:00,18.5,18.53,18.43,18.49,77048.0,18.2541,18.2837,18.185,18.2442,77048.0
2018-11-21 10:50:00,18.48,18.57,18.48,18.52,142048.0,18.2343,18.3231,18.2343,18.2738,142048.0
2018-11-21 11:00:00,18.51,18.61,18.48,18.61,129012.0,18.2639,18.3626,18.2343,18.3626,129012.0
2018-11-21 11:10:00,18.62,18.71,18.62,18.71,220084.0,18.3725,18.4613,18.3725,18.4613,220084.0
2018-11-21 11:20:00,18.71,18.73,18.65,18.65,133016.0,18.4613,18.481,18.4021,18.4021,133016.0
2018-11-21 11:30:00,18.68,18.69,18.63,18.64,83308.0,18.4317,18.4415,18.3823,18.3922,83308.0
2018-11-21 11:40:00,18.63,18.67,18.61,18.67,60196.0,18.3823,18.4218,18.3626,18.4218,60196.0
2018-11-21 11:50:00,18.68,18.69,18.58,18.6,106404.0,18.4317,18.4415,18.333,18.3527,106404.0
2018-11-21 12:00:00,18.6,18.61,18.53,18.55,50344.0,18.3527,18.3626,18.2837,18.3034,50344.0
2018-11-21 12:10:00,18.54,18.59,18.53,18.55,51540.0,18.2935,18.3429,18.2837,18.3034,51540.0
2018-11-21 12:20:00,18.58,18.59,18.54,18.56,19428.0,18.333,18.3429,18.2935,18.3133,19428.0
2018-11-21 12:30:00,18.57,18.57,18.55,18.56,47320.0,18.3231,18.3231,18.3034,18.3133,47320.0
2018-11-21 12:40:00,18.59,18.65,18.59,18.65,105392.0,18.3429,18.4021,18.3429,18.4021,105392.0
2018-11-21 12:50:00,18.65,18.66,18.64,18.66,21004.0,18.4021,18.4119,18.3922,18.4119,21004.0
2018-11-21 13:00:00,18.67,18.68,18.64,18.65,34084.0,18.4218,18.4317,18.3922,18.4021,34084.0
2018-11-21 13:10:00,18.64,18.67,18.63,18.65,31824.0,18.3922,18.4218,18.3823,18.4021,31824.0
2018-11-21 13:20:00,18.62,18.62,18.55,18.59,151784.0,18.3725,18.3725,18.3034,18.3429,151784.0
2018-11-21 13:30:00,18.59,18.62,18.59,18.6,172184.0,18.3429,18.3725,18.3429,18.3527,172184.0
2018-11-21 13:40:00,18.6,18.63,18.59,18.61,29596.0,18.3527,18.3823,18.3429,18.3626,29596.0
2018-11-21 13:50:00,18.6,18.63,18.6,18.63,83028.0,18.3527,18.3823,18.3527,18.3823,83028.0
2018-11-21 14:00:00,18.63,18.64,18.6,18.63,52644.0,18.3823,18.3922,18.3527,18.3823,52644.0
2018-11-21 14:10:00,18.61,18.65,18.61,18.63,32448.0,18.3626,18.4021,18.3626,18.3823,32448.0
2018-11-21 14:20:00,18.61,18.67,18.61,18.67,76008.0,18.3626,18.4218,18.3626,18.4218,76008.0
2018-11-21 14:30:00,18.65,18.67,18.6,18.61,66536.0,18.4021,18.4218,18.3527,18.3626,66536.0
2018-11-21 14:40:00,18.6,18.61,18.57,18.57,13776.0,18.3527,18.3626,18.3231,18.3231,13776.0
2018-11-21 14:50:00,18.58,18.61,18.54,18.56,119684.0,18.333,18.3626,18.2935,18.3133,119684.0
2018-11-21 15:00:00,18.57,18.63,18.57,18.63,45660.0,18.3231,18.3823,18.3231,18.3823,45660.0
2018-11-21 15:10:00,18.63,18.64,18.54,18.54,141112.0,18.3823,18.3922,18.2935,18.2935,141112.0
2018-11-21 15:20:00,18.55,18.57,18.52,18.54,179856.0,18.3034,18.3231,18.2738,18.2935,179856.0
2018-11-21 15:30:00,18.53,18.53,18.43,18.45,313340.0,18.2837,18.2837,18.185,18.2047,313340.0
2018-11-21 15:40:00,18.45,18.45,18.4,18.43,307084.0,18.2047,18.2047,18.1554,18.185,307084.0
2018-11-21 15:50:00,18.44,18.45,18.37,18.37,252004.0,18.1949,18.2047,18.1258,18.1258,252004.0
2018-11-23 09:30:00,18.08,18.37,18.07,18.33,419020.0,17.8396,18.1258,17.8298,18.0863,419020.0
2018-11-23 09:40:00,18.32,18.42,18.29,18.36,365700.0,18.0765,18.1751,18.0469,18.1159,365700.0
2018-11-23 09:50:00,18.34,18.48,18.31,18.4,243232.0,18.0962,18.2343,18.0666,18.1554,243232.0
2018-11-23 10:00:00,18.4,18.42,18.35,18.38,136240.0,18.1554,18.1751,18.1061,18.1357,136240.0
2018-11-23 10:10:00,18.38,18.43,18.28,18.32,85724.0,18.1357,18.185,18.037,18.0765,85724.0
2018-11-23 10:20:00,18.32,18.33,18.25,18.27,97652.0,18.0765,18.0863,18.0074,18.0271,97652.0
2018-11-23 10:30:00,18.27,18.36,18.24,18.31,127188.0,18.0271,18.1159,17.9975,18.0666,127188.0
2018-11-23 10:40:00,18.28,18.29,18.23,18.25,30600.0,18.037,18.0469,17.9877,18.0074,30600.0
2018-11-23 10:50:00,18.26,18.36,18.26,18.33,25320.0,18.0173,18.1159,18.0173,18.0863,25320.0
2018-11-23 11:00:00,18.33,18.34,18.3,18.32,32040.0,18.0863,18.0962,18.0567,18.0765,32040.0
2018-11-23 11:10:00,18.33,18.39,18.3,18.36,26800.0,18.0863,18.1455,18.0567,18.1159,26800.0
2018-11-23 11:20:00,18.36,18.38,18.29,18.29,49080.0,18.1159,18.1357,18.0469,18.0469,49080.0
2018-11-23 11:30:00,18.28,18.3,18.24,18.25,17500.0,18.037,18.0567,17.9975,18.0074,17500.0
2018-11-23 11:40:00,18.25,18.29,18.25,18.27,18460.0,18.0074,18.0469,18.0074,18.0271,18460.0
2018-11-23 11:50:00,18.26,18.26,18.16,18.18,128564.0,18.0173,18.0173,17.9186,17.9383,128564.0
2018-11-23 12:00:00,18.17,18.2,18.14,18.17,33348.0,17.9285,17.9581,17.8989,17.9285,33348.0
2018-11-23 12:10:00,18.16,18.25,18.15,18.25,39904.0,17.9186,18.0074,17.9087,18.0074,39904.0
2018-11-23 12:20:00,18.23,18.27,18.22,18.23,34704.0,17.9877,18.0271,17.9778,17.9877,34704.0
2018-11-23 12:30:00,18.22,18.24,18.21,18.22,48688.0,17.9778,17.9975,17.9679,17.9778,48688.0
2018-11-23 12:40:00,18.23,18.24,18.17,18.18,52632.0,17.9877,17.9975,17.9285,17.9383,52632.0
2018-11-23 12:50:00,18.18,18.18,18.1,18.1,126744.0,17.9383,17.9383,17.8594,17.8594,126744.0
2018-11-26 09:30:00,18.59,18.63,18.46,18.52,568980.0,18.3429,18.3823,18.2146,18.2738,568980.0
2018-11-26 09:40:00,18.53,18.67,18.51,18.66,905332.0,18.2837,18.4218,18.2639,18.4119,905332.0
2018-11-26 09:50:00,18.67,18.8,18.64,18.8,309040.0,18.4218,18.5501,18.3922,18.5501,309040.0
2018-11-26 10:00:00,18.8,18.83,18.74,18.75,237828.0,18.5501,18.5797,18.4909,18.5007,237828.0
2018-11-26 10:10:00,18.74,18.77,18.68,18.7,213256.0,18.4909,18.5205,18.4317,18.4514,213256.0
2018-11-26 10:20:00,18.69,18.69,18.64,18.68,64948.0,18.4415,18.4415,18.3922,18.4317,64948.0
2018-11-26 10:30:00,18.7,18.72,18.64,18.67,165388.0,18.4514,18.4711,18.3922,18.4218,165388.0
2018-11-26 10:40:00,18.68,18.72,18.65,18.66,246872.0,18.4317,18.4711,18.4021,18.4119,246872.0
2018-11-26 10:50:00,18.66,18.79,18.63,18.77,148788.0,18.4119,18.5402,18.3823,18.5205,148788.0
2018-11-26 11:00:00,18.77,18.77,18.66,18.71,79300.0,18.5205,18.5205,18.4119,18.4613,79300.0
2018-11-26 11:10:00,18.7,18.8,18.7,18.79,74468.0,18.4514,18.5501,18.4514,18.5402,74468.0
2018-11-26 11:20:00,18.78,18.79,18.72,18.72,79896.0,18.5303,18.5402,18.4711,18.4711,79896.0
2018-11-26 11:30:00,18.69,18.7,18.58,18.6,133320.0,18.4415,18.4514,18.333,18.3527,133320.0
2018-11-26 11:40:00,18.6,18.61,18.59,18.61,38208.0,18.3527,18.3626,18.3429,18.3626,38208.0
2018-11-26 11:50:00,18.61,18.67,18.6,18.65,87448.0,18.3626,18.4218,18.3527,18.4021,87448.0
2018-11-26 12:00:00,18.66,18.74,18.64,18.74,79432.0,18.4119,18.4909,18.3922,18.4909,79432.0
2018-11-26 12:10:00,18.74,18.74,18.63,18.64,116780.0,18.4909,18.4909,18.3823,18.3922,116780.0
2018-11-26 12:20:00,18.63,18.63,18.55,18.57,58308.0,18.3823,18.3823,18.3034,18.3231,58308.0
2018-11-26 12:30:00,18.57,18.57,18.45,18.5,150788.0,18.3231,18.3231,18.2047,18.2541,150788.0
2018-11-26 12:40:00,18.5,18.55,18.5,18.52,59200.0,18.2541,18.3034,18.2541,18.2738,59200.0
2018-11-26 12:50:00,18.52,18.57,18.52,18.57,52900.0,18.2738,18.3231,18.2738,18.3231,52900.0
2018-11-26 13:00:00,18.59,18.62,18.55,18.62,27248.0,18.3429,18.3725,18.3034,18.3725,27248.0
2018-11-26 13:10:00,18.63,18.65,18.63,18.64,27400.0,18.3823,18.4021,18.3823,18.3922,27400.0
2018-11-26 13:20:00,18.64,18.67,18.61,18.63,59248.0,18.3922,18.4218,18.3626,18.3823,59248.0
2018-11-26 13:30:00,18.63,18.67,18.63,18.64,41188.0,18.3823,18.4218,18.3823,18.3922,41188.0
2018-11-26 13:40:00,18.64,18.71,18.6,18.7,67164.0,18.3922,18.4613,18.3527,18.4514,67164.0
2018-11-26 13:50:00,18.71,18.75,18.7,18.75,74532.0,18.4613,18.5007,18.4514,18.5007,74532.0
2018-11-26 14:00:00,18.75,18.75,18.73,18.74,31980.0,18.5007,18.5007,18.481,18.4909,31980.0
2018-11-26 14:10:00,18.74,18.8,18.73,18.79,149228.0,18.4909,18.5501,18.481,18.5402,149228.0
2018-11-26 14:20:00,18.79,18.83,18.78,18.8,97488.0,18.5402,18.5797,18.5303,18.5501,97488.0
2018-11-26 14:30:00,18.8,18.89,18.8,18.84,193872.0,18.5501,18.6389,18.5501,18.5895,193872.0
2018-11-26 14:40:00,18.84,18.84,18.79,18.81,43000.0,18.5895,18.5895,18.5402,18.5599,43000.0
2018-11-26 14:50:00,18.82,18.89,18.8,18.89,65808.0,18.5698,18.6389,18.5501,18.6389,65808.0
2018-11-26 15:00:00,18.88,18.92,18.86,18.88,155584.0,18.629,18.6685,18.6093,18.629,155584.0
2018-11-26 15:10:00,18.87,18.88,18.84,18.84,40864.0,18.6191,18.629,18.5895,18.5895,40864.0
2018-11-26 15:20:00,18.84,18.86,18.82,18.84,73532.0,18.5895,18.6093,18.5698,18.5895,73532.0
2018-11-26 15:30:00,18.84,18.93,18.84,18.89,300508.0,18.5895,18.6783,18.5895,18.6389,300508.0
2018-11-26 15:40:00,18.89,18.93,18.88,18.91,141016.0,18.6389,18.6783,18.629,18.6586,141016.0
2018-11-26 15:50:00,18.92,18.95,18.92,18.94,405192.0,18.6685,18.6981,18.6685,18.6882,405192.0
2018-11-27 09:30:00,18.73,18.85,18.64,18.64,417928.0,18.481,18.5994,18.3922,18.3922,417928.0
2018-11-27 09:40:00,18.64,18.73,18.54,18.71,221480.0,18.3922,18.481,18.2935,18.4613,221480.0
2018-11-27 09:50:00,18.7,18.86,18.66,18.84,117080.0,18.4514,18.6093,18.4119,18.5895,117080.0
2018-11-27 10:00:00,18.85,18.92,18.75,18.92,155900.0,18.5994,18.6685,18.5007,18.6685,155900.0
2018-11-27 10:10:00,18.91,19.09,18.9,19.03,416888.0,18.6586,18.8362,18.6487,18.777,416888.0
2018-11-27 10:20:00,19.02,19.04,18.94,18.95,121224.0,18.7672,18.7869,18.6882,18.6981,121224.0
2018-11-27 10:30:00,18.95,18.98,18.88,18.9,64096.0,18.6981,18.7277,18.629,18.6487,64096.0
2018-11-27 10:40:00,18.9,18.96,18.86,18.95,113044.0,18.6487,18.708,18.6093,18.6981,113044.0
2018-11-27 10:50:00,18.97,19.08,18.97,19.06,95740.0,18.7178,18.8264,18.7178,18.8066,95740.0
2018-11-27 11:00:00,19.04,19.16,19.01,19.11,179576.0,18.7869,18.9053,18.7573,18.856,179576.0
2018-11-27 11:10:00,19.13,19.14,19.05,19.09,39960.0,18.8757,18.8856,18.7968,18.8362,39960.0
2018-11-27 11:20:00,19.09,19.09,19.03,19.07,78248.0,18.8362,18.8362,18.777,18.8165,78248.0
2018-11-27 11:30:00,19.06,19.06,19.0,19.02,54900.0,18.8066,18.8066,18.7474,18.7672,54900.0
2018-11-27 11:40:00,19.02,19.03,18.94,18.97,90520.0,18.7672,18.777,18.6882,18.7178,90520.0
2018-11-27 11:50:00,18.97,19.09,18.97,19.07,129164.0,18.7178,18.8362,18.7178,18.8165,129164.0
2018-11-27 12:00:00,19.07,19.08,19.01,19.05,38128.0,18.8165,18.8264,18.7573,18.7968,38128.0
2018-11-27 12:10:00,19.06,19.06,18.98,19.04,54080.0,18.8066,18.8066,18.7277,18.7869,54080.0
2018-11-27 12:20:00,19.04,19.07,18.89,18.9,99668.0,18.7869,18.8165,18.6389,18.6487,99668.0
2018-11-27 12:30:00,18.9,18.97,18.86,18.97,81268.0,18.6487,18.7178,18.6093,18.7178,81268.0
2018-11-27 12:40:00,18.99,18.99,18.89,18.89,52476.0,18.7376,18.7376,18.6389,18.6389,52476.0
2018-11-27 12:50:00,18.89,18.92,18.85,18.88,47600.0,18.6389,18.6685,18.5994,18.629,47600.0
2018-11-27 13:00:00,18.88,18.93,18.88,18.89,22640.0,18.629,18.6783,18.629,18.6389,22640.0
2018-11-27 13:10:00,18.92,18.98,18.81,18.86,232520.0,18.6685,18.7277,18.5599,18.6093,232520.0
2018-11-27 13:20:00,18.89,18.94,18.85,18.94,24140.0,18.6389,18.6882,18.5994,18.6882,24140.0
2018-11-27 13:30:00,18.93,19.02,18.93,19.0,71168.0,18.6783,18.7672,18.6783,18.7474,71168.0
2018-11-27 13:40:00,18.99,19.01,18.97,19.0,40464.0,18.7376,18.7573,18.7178,18.7474,40464.0
2018-11-27 13:50:00,19.0,19.06,18.95,19.06,46640.0,18.7474,18.8066,18.6981,18.8066,46640.0
2018-11-27 14:00:00,19.05,19.14,19.03,19.1,246324.0,18.7968,18.8856,18.777,18.8461,246324.0
2018-11-27 14:10:00,19.08,19.11,19.07,19.08,101048.0,18.8264,18.856,18.8165,18.8264,101048.0
2018-11-27 14:20:00,19.07,19.11,19.06,19.11,35316.0,18.8165,18.856,18.8066,18.856,35316.0
2018-11-27 14:30:00,19.11,19.13,19.04,19.06,178016.0,18.856,18.8757,18.7869,18.8066,178016.0
2018-11-27 14:40:00,19.07,19.09,19.06,19.09,23740.0,18.8165,18.8362,18.8066,18.8362,23740.0
2018-11-27 14:50:00,19.06,19.08,19.01,19.01,28292.0,18.8066,18.8264,18.7573,18.7573,28292.0
2018-11-27 15:00:00,18.99,19.02,18.95,18.97,48716.0,18.7376,18.7672,18.6981,18.7178,48716.0
2018-11-27 15:10:00,18.99,19.0,18.95,18.95,12280.0,18.7376,18.7474,18.6981,18.6981,12280.0
2018-11-27 15:20:00,18.96,19.0,18.93,18.97,78600.0,18.708,18.7474,18.6783,18.7178,78600.0
2018-11-27 15:30:00,18.97,19.0,18.94,19.0,123464.0,18.7178,18.7474,18.6882,18.7474,123464.0
2018-11-27 15:40:00,19.01,19.07,19.01,19.05,165228.0,18.7573,18.8165,18.7573,18.7968,165228.0
2018-11-27 15:50:00,19.06,19.08,19.02,19.08,193576.0,18.8066,18.8264,18.7672,18.8264,193576.0
2018-11-28 09:30:00,19.34,19.4,19.27,19.34,483136.0,19.0829,19.1421,19.0138,19.0829,483136.0
2018-11-28 09:40:00,19.34,19.36,19.23,19.31,249632.0,19.0829,19.1026,18.9744,19.0533,249632.0
2018-11-28 09:50:00,19.31,19.35,19.24,19.29,201712.0,19.0533,19.0928,18.9842,19.0336,201712.0
2018-11-28 10:00:00,19.29,19.37,19.25,19.28,109884.0,19.0336,19.1125,18.9941,19.0237,109884.0
2018-11-28 10:10:00,19.27,19.29,19.2,19.25,148244.0,19.0138,19.0336,18.9448,18.9941,148244.0
2018-11-28 10:20:00,19.27,19.29,19.23,19.23,75964.0,19.0138,19.0336,18.9744,18.9744,75964.0
2018-11-28 10:30:00,19.24,19.24,19.15,19.18,221120.0,18.9842,18.9842,18.8954,18.925,221120.0
2018-11-28 10:40:00,19.18,19.2,19.12,19.19,165564.0,18.925,18.9448,18.8658,18.9349,165564.0
2018-11-28 10:50:00,19.2,19.2,19.15,19.17,50716.0,18.9448,18.9448,18.8954,18.9152,50716.0
2018-11-28 11:00:00,19.17,19.23,19.16,19.21,73980.0,18.9152,18.9744,18.9053,18.9546,73980.0
2018-11-28 11:10:00,19.22,19.28,19.17,19.19,103548.0,18.9645,19.0237,18.9152,18.9349,103548.0
2018-11-28 11:20:00,19.2,19.2,19.16,19.18,47736.0,18.9448,18.9448,18.9053,18.925,47736.0
2018-11-28 11:30:00,19.18,19.25,19.17,19.23,107760.0,18.925,18.9941,18.9152,18.9744,107760.0
2018-11-28 11:40:00,19.23,19.27,19.21,19.24,32116.0,18.9744,19.0138,18.9546,18.9842,32116.0
2018-11-28 11:50:00,19.25,19.3,19.21,19.27,186884.0,18.9941,19.0434,18.9546,19.0138,186884.0
2018-11-28 12:00:00,19.28,19.75,19.28,19.73,795536.0,19.0237,19.4874,19.0237,19.4677,795536.0
2018-11-28 12:10:00,19.73,19.77,19.61,19.71,279868.0,19.4677,19.5072,19.3493,19.448,279868.0
2018-11-28 12:20:00,19.73,19.91,19.72,19.88,311708.0,19.4677,19.6453,19.4578,19.6157,311708.0
2018-11-28 12:30:00,19.89,19.95,19.81,19.86,382928.0,19.6256,19.6848,19.5467,19.596,382928.0
2018-11-28 12:40:00,19.87,19.93,19.81,19.88,137348.0,19.6059,19.6651,19.5467,19.6157,137348.0
2018-11-28 12:50:00,19.87,19.92,19.79,19.79,356500.0,19.6059,19.6552,19.5269,19.5269,356500.0
2018-11-28 13:00:00,19.8,19.81,19.7,19.77,153172.0,19.5368,19.5467,19.4381,19.5072,153172.0
2018-11-28 13:10:00,19.75,19.83,19.73,19.83,21280.0,19.4874,19.5664,19.4677,19.5664,21280.0
2018-11-28 13:20:00,19.83,19.9,19.8,19.89,97396.0,19.5664,19.6355,19.5368,19.6256,97396.0
2018-11-28 13:30:00,19.88,20.0,19.88,19.99,272244.0,19.6157,19.7341,19.6157,19.7243,272244.0
2018-11-28 13:40:00,19.99,20.09,19.98,20.0,193428.0,19.7243,19.8229,19.7144,19.7341,193428.0
2018-11-28 13:50:00,20.02,20.05,20.0,20.03,171324.0,19.7539,19.7835,19.7341,19.7637,171324.0
2018-11-28 14:00:00,20.05,20.1,20.03,20.05,99020.0,19.7835,19.8328,19.7637,19.7835,99020.0
2018-11-28 14:10:00,20.02,20.05,19.95,20.03,210616.0,19.7539,19.7835,19.6848,19.7637,210616.0
2018-11-28 14:20:00,20.03,20.03,19.97,20.02,78500.0,19.7637,19.7637,19.7045,19.7539,78500.0
2018-11-28 14:30:00,20.02,20.06,20.0,20.01,63824.0,19.7539,19.7933,19.7341,19.744,63824.0
2018-11-28 14:40:00,20.02,20.06,20.02,20.06,81124.0,19.7539,19.7933,19.7539,19.7933,81124.0
2018-11-28 14:50:00,20.06,20.08,19.99,19.99,195740.0,19.7933,19.8131,19.7243,19.7243,195740.0
2018-11-28 15:00:00,19.98,20.0,19.95,20.0,84912.0,19.7144,19.7341,19.6848,19.7341,84912.0
2018-11-28 15:10:00,19.99,20.06,19.99,20.06,132392.0,19.7243,19.7933,19.7243,19.7933,132392.0
2018-11-28 15:20:00,20.06,20.13,20.06,20.13,179232.0,19.7933,19.8624,19.7933,19.8624,179232.0
2018-11-28 15:30:00,20.11,20.2,20.09,20.18,279072.0,19.8427,19.9315,19.8229,19.9117,279072.0
2018-11-28 15:40:00,20.19,20.27,20.17,20.27,242268.0,19.9216,20.0005,19.9019,20.0005,242268.0
2018-11-28 15:50:00,20.27,20.28,20.23,20.28,418116.0,20.0005,20.0104,19.9611,20.0104,418116.0
2018-11-29 09:30:00,20.12,20.22,20.06,20.14,515568.0,19.8525,19.9512,19.7933,19.8723,515568.0
2018-11-29 09:40:00,20.13,20.16,20.02,20.04,118928.0,19.8624,19.892,19.7539,19.7736,118928.0
2018-11-29 09:50:00,20.05,20.16,20.05,20.14,213380.0,19.7835,19.892,19.7835,19.8723,213380.0
2018-11-29 10:00:00,20.12,20.18,20.06,20.13,146912.0,19.8525,19.9117,19.7933,19.8624,146912.0
2018-11-29 10:10:00,20.14,20.14,19.99,20.03,146620.0,19.8723,19.8723,19.7243,19.7637,146620.0
2018-11-29 10:20:00,19.99,20.02,19.94,19.96,146084.0,19.7243,19.7539,19.6749,19.6947,146084.0
2018-11-29 10:30:00,19.96,20.15,19.96,20.05,223604.0,19.6947,19.8821,19.6947,19.7835,223604.0
2018-11-29 10:40:00,20.05,20.05,19.9,19.9,145724.0,19.7835,19.7835,19.6355,19.6355,145724.0
2018-11-29 10:50:00,19.9,19.9,19.83,19.87,442120.0,19.6355,19.6355,19.5664,19.6059,442120.0
2018-11-29 11:00:00,19.87,19.94,19.85,19.9,222896.0,19.6059,19.6749,19.5861,19.6355,222896.0
2018-11-29 11:10:00,19.89,19.96,19.88,19.91,98368.0,19.6256,19.6947,19.6157,19.6453,98368.0
2018-11-29 11:20:00,19.92,20.02,19.89,20.02,222632.0,19.6552,19.7539,19.6256,19.7539,222632.0
2018-11-29 11:30:00,20.03,20.09,19.99,20.08,113668.0,19.7637,19.8229,19.7243,19.8131,113668.0
2018-11-29 11:40:00,20.09,20.1,20.05,20.08,98560.0,19.8229,19.8328,19.7835,19.8131,98560.0
2018-11-29 11:50:00,20.09,20.15,20.06,20.11,90936.0,19.8229,19.8821,19.7933,19.8427,90936.0
2018-11-29 12:00:00,20.11,20.12,20.02,20.04,86300.0,19.8427,19.8525,19.7539,19.7736,86300.0
2018-11-29 12:10:00,20.03,20.08,20.03,20.08,44516.0,19.7637,19.8131,19.7637,19.8131,44516.0
2018-11-29 12:20:00,20.06,20.11,20.06,20.11,10840.0,19.7933,19.8427,19.7933,19.8427,10840.0
2018-11-29 12:30:00,20.11,20.15,20.09,20.12,34052.0,19.8427,19.8821,19.8229,19.8525,34052.0
2018-11-29 12:40:00,20.16,20.18,20.14,20.15,40444.0,19.892,19.9117,19.8723,19.8821,40444.0
2018-11-29 12:50:00,20.16,20.21,20.15,20.21,27872.0,19.892,19.9413,19.8821,19.9413,27872.0
2018-11-29 13:00:00,20.19,20.19,20.12,20.13,19288.0,19.9216,19.9216,19.8525,19.8624,19288.0
2018-11-29 13:10:00,20.12,20.13,20.1,20.13,11604.0,19.8525,19.8624,19.8328,19.8624,11604.0
2018-11-29 13:20:00,20.13,20.15,20.12,20.15,17600.0,19.8624,19.8821,19.8525,19.8821,17600.0
2018-11-29 13:30:00,20.16,20.16,20.11,20.12,22400.0,19.892,19.892,19.8427,19.8525,22400.0
2018-11-29 13:40:00,20.11,20.23,20.11,20.21,84956.0,19.8427,19.9611,19.8427,19.9413,84956.0
2018-11-29 13:50:00,20.23,20.23,20.17,20.17,112556.0,19.9611,19.9611,19.9019,19.9019,112556.0
2018-11-29 14:00:00,20.17,20.23,20.13,20.17,155580.0,19.9019,19.9611,19.8624,19.9019,155580.0
2018-11-29 14:10:00,20.18,20.32,20.17,20.31,152364.0,19.9117,20.0499,19.9019,20.04,152364.0
2018-11-29 14:20:00,20.31,20.35,20.3,20.31,205352.0,20.04,20.0795,20.0301,20.04,205352.0
2018-11-29 14:30:00,20.31,20.35,20.29,20.29,93712.0,20.04,20.0795,20.0203,20.0203,93712.0
2018-11-29 14:40:00,20.29,20.34,20.29,20.33,29992.0,20.0203,20.0696,20.0203,20.0597,29992.0
2018-11-29 14:50:00,20.34,20.41,20.34,20.41,136692.0,20.0696,20.1387,20.0696,20.1387,136692.0
2018-11-29 15:00:00,20.42,20.42,20.36,20.38,77940.0,20.1485,20.1485,20.0893,20.1091,77940.0
2018-11-29 15:10:00,20.38,20.38,20.32,20.32,45692.0,20.1091,20.1091,20.0499,20.0499,45692.0
2018-11-29 15:20:00,20.33,20.34,20.29,20.33,80712.0,20.0597,20.0696,20.0203,20.0597,80712.0
2018-11-29 15:30:00,20.32,20.32,20.26,20.27,154004.0,20.0499,20.0499,19.9907,20.0005,154004.0
2018-11-29 15:40:00,20.27,20.31,20.25,20.27,112772.0,20.0005,20.04,19.9808,20.0005,112772.0
2018-11-29 15:50:00,20.26,20.28,20.13,20.15,319112.0,19.9907,20.0104,19.8624,19.8821,319112.0
2018-11-30 09:30:00,20.2,20.21,20.04,20.07,211996.0,19.9315,19.9413,19.7736,19.8032,211996.0
2018-11-30 09:40:00,20.1,20.17,20.03,20.14,135340.0,19.8328,19.9019,19.7637,19.8723,135340.0
2018-11-30 09:50:00,20.13,20.15,20.08,20.14,105364.0,19.8624,19.8821,19.8131,19.8723,105364.0
2018-11-30 10:00:00,20.13,20.15,20.07,20.15,52484.0,19.8624,19.8821,19.8032,19.8821,52484.0
2018-11-30 10:10:00,20.14,20.2,20.14,20.16,79900.0,19.8723,19.9315,19.8723,19.892,79900.0
2018-11-30 10:20:00,20.16,20.21,20.15,20.17,27400.0,19.892,19.9413,19.8821,19.9019,27400.0
2018-11-30 10:30:00,20.19,20.32,20.18,20.31,160688.0,19.9216,20.0499,19.9117,20.04,160688.0
2018-11-30 10:40:00,20.33,20.35,20.29,20.29,126300.0,20.0597,20.0795,20.0203,20.0203,126300.0
2018-11-30 10:50:00,20.29,20.3,20.25,20.26,76128.0,20.0203,20.0301,19.9808,19.9907,76128.0
2018-11-30 11:00:00,20.24,20.24,20.2,20.2,97988.0,19.9709,19.9709,19.9315,19.9315,97988.0
2018-11-30 11:10:00,20.2,20.21,20.16,20.2,139324.0,19.9315,19.9413,19.892,19.9315,139324.0
2018-11-30 11:20:00,20.2,20.24,20.15,20.16,139672.0,19.9315,19.9709,19.8821,19.892,139672.0
2018-11-30 11:30:00,20.16,20.21,20.13,20.2,68980.0,19.892,19.9413,19.8624,19.9315,68980.0
2018-11-30 11:40:00,20.22,20.27,20.22,20.27,36056.0,19.9512,20.0005,19.9512,20.0005,36056.0
2018-11-30 11:50:00,20.28,20.28,20.24,20.26,45848.0,20.0104,20.0104,19.9709,19.9907,45848.0
2018-11-30 12:00:00,20.25,20.25,20.2,20.23,79244.0,19.9808,19.9808,19.9315,19.9611,79244.0
2018-11-30 12:10:00,20.21,20.21,20.16,20.18,36432.0,19.9413,19.9413,19.892,19.9117,36432.0
2018-11-30 12:20:00,20.17,20.19,20.16,20.17,58720.0,19.9019,19.9216,19.892,19.9019,58720.0
2018-11-30 12:30:00,20.16,20.17,20.15,20.16,85116.0,19.892,19.9019,19.8821,19.892,85116.0
2018-11-30 12:40:00,20.15,20.19,20.12,20.17,29296.0,19.8821,19.9216,19.8525,19.9019,29296.0
2018-11-30 12:50:00,20.17,20.17,20.12,20.13,27120.0,19.9019,19.9019,19.8525,19.8624,27120.0
2018-11-30 13:00:00,20.12,20.12,20.08,20.1,46332.0,19.8525,19.8525,19.8131,19.8328,46332.0
2018-11-30 13:10:00,20.09,20.1,20.07,20.1,23276.0,19.8229,19.8328,19.8032,19.8328,23276.0
2018-11-30 13:20:00,20.11,20.15,20.11,20.14,25108.0,19.8427,19.8821,19.8427,19.8723,25108.0
2018-11-30 13:30:00,20.14,20.25,20.13,20.23,164308.0,19.8723,19.9808,19.8624,19.9611,164308.0
2018-11-30 13:40:00,20.22,20.28,20.22,20.28,130300.0,19.9512,20.0104,19.9512,20.0104,130300.0
2018-11-30 13:50:00,20.29,20.31,20.28,20.29,66480.0,20.0203,20.04,20.0104,20.0203,66480.0
2018-11-30 14:00:00,20.29,20.3,20.24,20.26,134864.0,20.0203,20.0301,19.9709,19.9907,134864.0
2018-11-30 14:10:00,20.27,20.29,20.22,20.22,68264.0,20.0005,20.0203,19.9512,19.9512,68264.0
2018-11-30 14:20:00,20.24,20.27,20.22,20.27,25756.0,19.9709,20.0005,19.9512,20.0005,25756.0
2018-11-30 14:30:00,20.27,20.28,20.24,20.27,39284.0,20.0005,20.0104,19.9709,20.0005,39284.0
2018-11-30 14:40:00,20.26,20.31,20.25,20.26,105504.0,19.9907,20.04,19.9808,19.9907,105504.0
2018-11-30 14:50:00,20.26,20.26,20.24,20.24,50968.0,19.9907,19.9907,19.9709,19.9709,50968.0
2018-11-30 15:00:00,20.26,20.33,20.25,20.33,57216.0,19.9907,20.0597,19.9808,20.0597,57216.0
2018-11-30 15:10:00,20.32,20.38,20.31,20.37,114660.0,20.0499,20.1091,20.04,20.0992,114660.0
2018-11-30 15:20:00,20.38,20.43,20.37,20.41,187440.0,20.1091,20.1584,20.0992,20.1387,187440.0
2018-11-30 15:30:00,20.4,20.44,20.36,20.4,182716.0,20.1288,20.1683,20.0893,20.1288,182716.0
2018-11-30 15:40:00,20.4,20.42,20.35,20.37,175804.0,20.1288,20.1485,20.0795,20.0992,175804.0
2018-11-30 15:50:00,20.38,20.46,20.33,20.45,427020.0,20.1091,20.188,20.0597,20.1781,427020.0
2018-12-03 09:30:00,21.34,21.39,21.15,21.16,850072.0,21.0563,21.1056,20.8688,20.8787,850072.0
2018-12-03 09:40:00,21.15,21.22,21.08,21.1,347996.0,20.8688,20.9379,20.7998,20.8195,347996.0
2018-12-03 09:50:00,21.1,21.11,20.96,21.04,374124.0,20.8195,20.8294,20.6814,20.7603,374124.0
2018-12-03 10:00:00,21.05,21.15,21.03,21.15,263108.0,20.7702,20.8688,20.7504,20.8688,263108.0
2018-12-03 10:10:00,21.14,21.22,21.09,21.21,278524.0,20.859,20.9379,20.8096,20.928,278524.0
2018-12-03 10:20:00,21.2,21.35,21.2,21.28,143024.0,20.9182,21.0662,20.9182,20.9971,143024.0
2018-12-03 10:30:00,21.27,21.27,21.18,21.18,134268.0,20.9872,20.9872,20.8984,20.8984,134268.0
2018-12-03 10:40:00,21.17,21.17,21.09,21.1,271804.0,20.8886,20.8886,20.8096,20.8195,271804.0
2018-12-03 10:50:00,21.1,21.1,20.99,21.0,243740.0,20.8195,20.8195,20.711,20.7208,243740.0
2018-12-03 11:00:00,21.0,21.09,20.95,21.09,146100.0,20.7208,20.8096,20.6715,20.8096,146100.0
2018-12-03 11:10:00,21.1,21.14,21.06,21.11,228520.0,20.8195,20.859,20.78,20.8294,228520.0
2018-12-03 11:20:00,21.11,21.14,21.03,21.09,210856.0,20.8294,20.859,20.7504,20.8096,210856.0
2018-12-03 11:30:00,21.11,21.13,21.08,21.09,95820.0,20.8294,20.8491,20.7998,20.8096,95820.0
2018-12-03 11:40:00,21.08,21.1,20.95,21.01,134104.0,20.7998,20.8195,20.6715,20.7307,134104.0
2018-12-03 11:50:00,21.02,21.03,20.9,20.93,139452.0,20.7406,20.7504,20.6222,20.6518,139452.0
2018-12-03 12:00:00,20.94,21.03,20.94,21.01,122912.0,20.6616,20.7504,20.6616,20.7307,122912.0
2018-12-03 12:10:00,21.0,21.04,20.97,21.01,73008.0,20.7208,20.7603,20.6912,20.7307,73008.0
2018-12-03 12:20:00,21.0,21.05,20.98,21.05,44048.0,20.7208,20.7702,20.7011,20.7702,44048.0
2018-12-03 12:30:00,21.06,21.13,21.06,21.07,74304.0,20.78,20.8491,20.78,20.7899,74304.0
2018-12-03 12:40:00,21.07,21.07,21.02,21.04,58900.0,20.7899,20.7899,20.7406,20.7603,58900.0
2018-12-03 12:50:00,21.02,21.06,20.98,21.04,46172.0,20.7406,20.78,20.7011,20.7603,46172.0
2018-12-03 13:00:00,21.05,21.11,21.05,21.08,160356.0,20.7702,20.8294,20.7702,20.7998,160356.0
2018-12-03 13:10:00,21.08,21.14,21.08,21.09,173600.0,20.7998,20.859,20.7998,20.8096,173600.0
2018-12-03 13:20:00,21.1,21.12,21.04,21.09,45184.0,20.8195,20.8392,20.7603,20.8096,45184.0
2018-12-03 13:30:00,21.05,21.06,21.0,21.02,35824.0,20.7702,20.78,20.7208,20.7406,35824.0
2018-12-03 13:40:00,21.0,21.03,20.92,20.92,42548.0,20.7208,20.7504,20.6419,20.6419,42548.0
2018-12-03 13:50:00,20.91,20.97,20.88,20.95,120516.0,20.632,20.6912,20.6024,20.6715,120516.0
2018-12-03 14:00:00,20.96,21.0,20.84,20.9,183868.0,20.6814,20.7208,20.563,20.6222,183868.0
2018-12-03 14:10:00,20.9,21.01,20.9,20.99,86480.0,20.6222,20.7307,20.6222,20.711,86480.0
2018-12-03 14:20:00,20.99,21.04,20.99,21.03,50500.0,20.711,20.7603,20.711,20.7504,50500.0
2018-12-03 14:30:00,21.02,21.06,21.02,21.05,58112.0,20.7406,20.78,20.7406,20.7702,58112.0
2018-12-03 14:40:00,21.06,21.07,21.01,21.05,84508.0,20.78,20.7899,20.7307,20.7702,84508.0
2018-12-03 14:50:00,21.05,21.08,20.98,21.01,34772.0,20.7702,20.7998,20.7011,20.7307,34772.0
2018-12-03 15:00:00,21.0,21.03,20.93,20.98,149684.0,20.7208,20.7504,20.6518,20.7011,149684.0
2018-12-03 15:10:00,20.99,21.11,20.99,21.07,200796.0,20.711,20.8294,20.711,20.7899,200796.0
2018-12-03 15:20:00,21.07,21.1,21.04,21.1,83500.0,20.7899,20.8195,20.7603,20.8195,83500.0
2018-12-03 15:30:00,21.09,21.16,21.06,21.14,203984.0,20.8096,20.8787,20.78,20.859,203984.0
2018-12-03 15:40:00,21.14,21.14,21.05,21.08,198328.0,20.859,20.859,20.7702,20.7998,198328.0
2018-12-03 15:50:00,21.09,21.14,21.04,21.14,345948.0,20.8096,20.859,20.7603,20.859,345948.0
2018-12-04 09:30:00,20.92,21.02,20.86,20.99,396068.0,20.6419,20.7406,20.5827,20.711,396068.0
2018-12-04 09:40:00,21.0,21.0,20.87,20.9,135876.0,20.7208,20.7208,20.5926,20.6222,135876.0
2018-12-04 09:50:00,20.91,20.94,20.81,20.91,196272.0,20.632,20.6616,20.5334,20.632,196272.0
2018-12-04 10:00:00,20.91,20.99,20.88,20.99,130704.0,20.632,20.711,20.6024,20.711,130704.0
2018-12-04 10:10:00,20.98,21.04,20.92,20.92,113904.0,20.7011,20.7603,20.6419,20.6419,113904.0
2018-12-04 10:20:00,20.91,20.96,20.87,20.96,89532.0,20.632,20.6814,20.5926,20.6814,89532.0
2018-12-04 10:30:00,20.95,20.99,20.89,20.94,72600.0,20.6715,20.711,20.6123,20.6616,72600.0
2018-12-04 10:40:00,20.99,20.99,20.91,20.98,24640.0,20.711,20.711,20.632,20.7011,24640.0
2018-12-04 10:50:00,20.95,20.97,20.89,20.89,40428.0,20.6715,20.6912,20.6123,20.6123,40428.0
2018-12-04 11:00:00,20.88,20.93,20.83,20.91,120444.0,20.6024,20.6518,20.5531,20.632,120444.0
2018-12-04 11:10:00,20.9,20.9,20.8,20.82,102824.0,20.6222,20.6222,20.5235,20.5432,102824.0
2018-12-04 11:20:00,20.84,20.88,20.77,20.79,151208.0,20.563,20.6024,20.4939,20.5136,151208.0
2018-12-04 11:30:00,20.78,20.79,20.73,20.74,128624.0,20.5038,20.5136,20.4544,20.4643,128624.0
2018-12-04 11:40:00,20.76,20.79,20.72,20.75,121284.0,20.484,20.5136,20.4446,20.4742,121284.0
2018-12-04 11:50:00,20.76,20.77,20.7,20.7,95440.0,20.484,20.4939,20.4248,20.4248,95440.0
2018-12-04 12:00:00,20.7,20.7,20.39,20.49,404768.0,20.4248,20.4248,20.1189,20.2176,404768.0
2018-12-04 12:10:00,20.49,20.49,20.28,20.36,510256.0,20.2176,20.2176,20.0104,20.0893,510256.0
2018-12-04 12:20:00,20.35,20.36,20.13,20.14,325892.0,20.0795,20.0893,19.8624,19.8723,325892.0
2018-12-04 12:30:00,20.11,20.16,19.92,20.08,604060.0,19.8427,19.892,19.6552,19.8131,604060.0
2018-12-04 12:40:00,20.07,20.21,20.07,20.19,235948.0,19.8032,19.9413,19.8032,19.9216,235948.0
2018-12-04 12:50:00,20.17,20.19,20.07,20.07,176096.0,19.9019,19.9216,19.8032,19.8032,176096.0
2018-12-04 13:00:00,20.06,20.13,20.0,20.07,141776.0,19.7933,19.8624,19.7341,19.8032,141776.0
2018-12-04 13:10:00,20.06,20.09,20.0,20.06,158100.0,19.7933,19.8229,19.7341,19.7933,158100.0
2018-12-04 13:20:00,20.04,20.05,19.79,19.87,239156.0,19.7736,19.7835,19.5269,19.6059,239156.0
2018-12-04 13:30:00,19.87,19.93,19.67,19.68,301304.0,19.6059,19.6651,19.4085,19.4184,301304.0
2018-12-04 13:40:00,19.68,19.86,19.6,19.84,506672.0,19.4184,19.596,19.3394,19.5763,506672.0
2018-12-04 13:50:00,19.83,19.95,19.79,19.9,237780.0,19.5664,19.6848,19.5269,19.6355,237780.0
2018-12-04 14:00:00,19.9,20.01,19.83,20.01,282140.0,19.6355,19.744,19.5664,19.744,282140.0
2018-12-04 14:10:00,20.0,20.06,19.98,20.03,214696.0,19.7341,19.7933,19.7144,19.7637,214696.0
2018-12-04 14:20:00,20.06,20.06,19.88,19.89,126788.0,19.7933,19.7933,19.6157,19.6256,126788.0
2018-12-04 14:30:00,19.92,20.04,19.92,20.02,194496.0,19.6552,19.7736,19.6552,19.7539,194496.0
2018-12-04 14:40:00,20.01,20.11,19.97,20.09,157636.0,19.744,19.8427,19.7045,19.8229,157636.0
2018-12-04 14:50:00,20.08,20.08,19.92,19.93,127228.0,19.8131,19.8131,19.6552,19.6651,127228.0
2018-12-04 15:00:00,19.92,19.92,19.78,19.78,173308.0,19.6552,19.6552,19.517,19.517,173308.0
2018-12-04 15:10:00,19.8,19.88,19.73,19.76,234560.0,19.5368,19.6157,19.4677,19.4973,234560.0
2018-12-04 15:20:00,19.82,19.83,19.63,19.65,193504.0,19.5565,19.5664,19.369,19.3888,193504.0
2018-12-04 15:30:00,19.63,19.72,19.55,19.55,225116.0,19.369,19.4578,19.2901,19.2901,225116.0
2018-12-04 15:40:00,19.54,19.6,19.51,19.57,187712.0,19.2802,19.3394,19.2506,19.3098,187712.0
2018-12-04 15:50:00,19.59,19.62,19.48,19.55,565264.0,19.3296,19.3592,19.221,19.2901,565264.0
2018-12-06 09:30:00,18.75,19.11,18.65,19.11,1592520.0,18.5007,18.856,18.4021,18.856,1592520.0
2018-12-06 09:40:00,19.09,19.15,18.93,18.93,785420.0,18.8362,18.8954,18.6783,18.6783,785420.0
2018-12-06 09:50:00,18.93,18.97,18.7,18.82,754032.0,18.6783,18.7178,18.4514,18.5698,754032.0
2018-12-06 10:00:00,18.79,19.0,18.78,18.98,466452.0,18.5402,18.7474,18.5303,18.7277,466452.0
2018-12-06 10:10:00,18.97,19.05,18.85,18.91,248240.0,18.7178,18.7968,18.5994,18.6586,248240.0
2018-12-06 10:20:00,18.92,19.1,18.88,19.05,328968.0,18.6685,18.8461,18.629,18.7968,328968.0
2018-12-06 10:30:00,19.06,19.08,18.94,19.02,214268.0,18.8066,18.8264,18.6882,18.7672,214268.0
2018-12-06 10:40:00,19.03,19.08,18.87,18.89,130736.0,18.777,18.8264,18.6191,18.6389,130736.0
2018-12-06 10:50:00,18.92,18.97,18.81,18.83,446472.0,18.6685,18.7178,18.5599,18.5797,446472.0
2018-12-06 11:00:00,18.86,18.89,18.8,18.84,415732.0,18.6093,18.6389,18.5501,18.5895,415732.0
2018-12-06 11:10:00,18.84,18.84,18.73,18.77,496936.0,18.5895,18.5895,18.481,18.5205,496936.0
2018-12-06 11:20:00,18.77,18.77,18.59,18.63,471732.0,18.5205,18.5205,18.3429,18.3823,471732.0
2018-12-06 11:30:00,18.63,18.86,18.63,18.83,364356.0,18.3823,18.6093,18.3823,18.5797,364356.0
2018-12-06 11:40:00,18.84,18.94,18.8,18.93,202392.0,18.5895,18.6882,18.5501,18.6783,202392.0
2018-12-06 11:50:00,18.92,19.13,18.92,19.13,249700.0,18.6685,18.8757,18.6685,18.8757,249700.0
2018-12-06 12:00:00,19.11,19.12,19.04,19.06,119224.0,18.856,18.8658,18.7869,18.8066,119224.0
2018-12-06 12:10:00,19.03,19.24,19.02,19.22,224284.0,18.777,18.9842,18.7672,18.9645,224284.0
2018-12-06 12:20:00,19.21,19.4,19.17,19.38,178820.0,18.9546,19.1421,18.9152,19.1224,178820.0
2018-12-06 12:30:00,19.37,19.48,19.3,19.32,407876.0,19.1125,19.221,19.0434,19.0632,407876.0
2018-12-06 12:40:00,19.32,19.46,19.31,19.42,166916.0,19.0632,19.2013,19.0533,19.1618,166916.0
2018-12-06 12:50:00,19.41,19.54,19.39,19.45,251484.0,19.152,19.2802,19.1322,19.1914,251484.0
2018-12-06 13:00:00,19.45,19.45,19.29,19.3,139616.0,19.1914,19.1914,19.0336,19.0434,139616.0
2018-12-06 13:10:00,19.3,19.34,19.25,19.25,118140.0,19.0434,19.0829,18.9941,18.9941,118140.0
2018-12-06 13:20:00,19.25,19.27,19.19,19.21,134708.0,18.9941,19.0138,18.9349,18.9546,134708.0
2018-12-06 13:30:00,19.17,19.23,19.11,19.21,188372.0,18.9152,18.9744,18.856,18.9546,188372.0
2018-12-06 13:40:00,19.24,19.39,19.23,19.39,444172.0,18.9842,19.1322,18.9744,19.1322,444172.0
2018-12-06 13:50:00,19.39,19.51,19.38,19.51,183920.0,19.1322,19.2506,19.1224,19.2506,183920.0
2018-12-06 14:00:00,19.51,19.58,19.41,19.42,306016.0,19.2506,19.3197,19.152,19.1618,306016.0
2018-12-06 14:10:00,19.38,19.4,19.25,19.25,333468.0,19.1224,19.1421,18.9941,18.9941,333468.0
2018-12-06 14:20:00,19.27,19.39,19.23,19.39,86524.0,19.0138,19.1322,18.9744,19.1322,86524.0
2018-12-06 14:30:00,19.39,19.41,19.26,19.29,132540.0,19.1322,19.152,19.004,19.0336,132540.0
2018-12-06 14:40:00,19.31,19.39,19.14,19.19,205552.0,19.0533,19.1322,18.8856,18.9349,205552.0
2018-12-06 14:50:00,19.19,19.45,19.19,19.4,196940.0,18.9349,19.1914,18.9349,19.1421,196940.0
2018-12-06 15:00:00,19.43,19.54,19.34,19.41,240640.0,19.1717,19.2802,19.0829,19.152,240640.0
2018-12-06 15:10:00,19.4,19.45,19.35,19.42,78320.0,19.1421,19.1914,19.0928,19.1618,78320.0
2018-12-06 15:20:00,19.42,19.5,19.36,19.49,142200.0,19.1618,19.2408,19.1026,19.2309,142200.0
2018-12-06 15:30:00,19.47,19.66,19.47,19.64,396136.0,19.2112,19.3986,19.2112,19.3789,396136.0
2018-12-06 15:40:00,19.63,19.73,19.53,19.73,651236.0,19.369,19.4677,19.2704,19.4677,651236.0
2018-12-06 15:50:00,19.71,19.79,19.67,19.79,441040.0,19.448,19.5269,19.4085,19.5269,441040.0
2018-12-07 09:30:00,19.61,19.77,19.56,19.76,422232.0,19.3493,19.5072,19.3,19.4973,422232.0
2018-12-07 09:40:00,19.76,19.85,19.67,19.67,543344.0,19.4973,19.5861,19.4085,19.4085,543344.0
2018-12-07 09:50:00,19.67,19.79,19.62,19.69,204188.0,19.4085,19.5269,19.3592,19.4282,204188.0
2018-12-07 10:00:00,19.7,19.78,19.6,19.63,258064.0,19.4381,19.517,19.3394,19.369,258064.0
2018-12-07 10:10:00,19.59,19.59,19.3,19.31,564068.0,19.3296,19.3296,19.0434,19.0533,564068.0
2018-12-07 10:20:00,19.3,19.4,19.24,19.37,218448.0,19.0434,19.1421,18.9842,19.1125,218448.0
2018-12-07 10:30:00,19.36,19.4,19.15,19.2,332212.0,19.1026,19.1421,18.8954,18.9448,332212.0
2018-12-07 10:40:00,19.18,19.32,19.15,19.23,262908.0,18.925,19.0632,18.8954,18.9744,262908.0
2018-12-07 10:50:00,19.2,19.29,19.2,19.28,166580.0,18.9448,19.0336,18.9448,19.0237,166580.0
2018-12-07 11:00:00,19.29,19.31,19.06,19.09,365624.0,19.0336,19.0533,18.8066,18.8362,365624.0
2018-12-07 11:10:00,19.09,19.13,18.97,19.03,312424.0,18.8362,18.8757,18.7178,18.777,312424.0
2018-12-07 11:20:00,19.01,19.04,18.9,18.99,376528.0,18.7573,18.7869,18.6487,18.7376,376528.0
2018-12-07 11:30:00,18.98,19.02,18.92,18.98,205204.0,18.7277,18.7672,18.6685,18.7277,205204.0
2018-12-07 11:40:00,19.0,19.13,18.95,19.1,178572.0,18.7474,18.8757,18.6981,18.8461,178572.0
2018-12-07 11:50:00,19.08,19.08,18.83,18.84,259728.0,18.8264,18.8264,18.5797,18.5895,259728.0
2018-12-07 12:00:00,18.83,18.95,18.82,18.91,149900.0,18.5797,18.6981,18.5698,18.6586,149900.0
2018-12-07 12:10:00,18.89,19.02,18.83,18.87,232064.0,18.6389,18.7672,18.5797,18.6191,232064.0
2018-12-07 12:20:00,18.87,18.97,18.87,18.9,112684.0,18.6191,18.7178,18.6191,18.6487,112684.0
2018-12-07 12:30:00,18.9,18.91,18.79,18.82,236572.0,18.6487,18.6586,18.5402,18.5698,236572.0
2018-12-07 12:40:00,18.82,18.83,18.7,18.73,282064.0,18.5698,18.5797,18.4514,18.481,282064.0
2018-12-07 12:50:00,18.74,19.0,18.74,18.96,391284.0,18.4909,18.7474,18.4909,18.708,391284.0
2018-12-07 13:00:00,18.94,19.05,18.89,18.89,278252.0,18.6882,18.7968,18.6389,18.6389,278252.0
2018-12-07 13:10:00,18.9,18.92,18.81,18.82,169508.0,18.6487,18.6685,18.5599,18.5698,169508.0
2018-12-07 13:20:00,18.81,18.95,18.81,18.93,189732.0,18.5599,18.6981,18.5599,18.6783,189732.0
2018-12-07 13:30:00,18.93,18.94,18.79,18.85,98392.0,18.6783,18.6882,18.5402,18.5994,98392.0
2018-12-07 13:40:00,18.84,18.91,18.8,18.8,97368.0,18.5895,18.6586,18.5501,18.5501,97368.0
2018-12-07 13:50:00,18.79,18.8,18.7,18.71,205988.0,18.5402,18.5501,18.4514,18.4613,205988.0
2018-12-07 14:00:00,18.71,18.73,18.64,18.67,263564.0,18.4613,18.481,18.3922,18.4218,263564.0
2018-12-07 14:10:00,18.66,18.78,18.6,18.78,360960.0,18.4119,18.5303,18.3527,18.5303,360960.0
2018-12-07 14:20:00,18.78,18.82,18.66,18.75,158676.0,18.5303,18.5698,18.4119,18.5007,158676.0
2018-12-07 14:30:00,18.78,18.79,18.65,18.66,143448.0,18.5303,18.5402,18.4021,18.4119,143448.0
2018-12-07 14:40:00,18.65,18.68,18.53,18.65,288976.0,18.4021,18.4317,18.2837,18.4021,288976.0
2018-12-07 14:50:00,18.66,18.71,18.44,18.46,337804.0,18.4119,18.4613,18.1949,18.2146,337804.0
2018-12-07 15:00:00,18.46,18.52,18.36,18.51,484924.0,18.2146,18.2738,18.1159,18.2639,484924.0
2018-12-07 15:10:00,18.53,18.58,18.43,18.52,339484.0,18.2837,18.333,18.185,18.2738,339484.0
2018-12-07 15:20:00,18.51,18.6,18.43,18.58,218784.0,18.2639,18.3527,18.185,18.333,218784.0
2018-12-07 15:30:00,18.58,18.77,18.53,18.6,267420.0,18.333,18.5205,18.2837,18.3527,267420.0
2018-12-07 15:40:00,18.57,18.63,18.47,18.47,185000.0,18.3231,18.3823,18.2245,18.2245,185000.0
2018-12-07 15:50:00,18.47,18.58,18.47,18.49,384336.0,18.2245,18.333,18.2245,18.2442,384336.0
2018-12-10 09:30:00,18.42,18.74,18.42,18.64,794700.0,18.1751,18.4909,18.1751,18.3922,794700.0
2018-12-10 09:40:00,18.64,18.8,18.55,18.56,489820.0,18.3922,18.5501,18.3034,18.3133,489820.0
2018-12-10 09:50:00,18.55,18.57,18.3,18.39,681924.0,18.3034,18.3231,18.0567,18.1455,681924.0
2018-12-10 10:00:00,18.39,18.62,18.35,18.52,388620.0,18.1455,18.3725,18.1061,18.2738,388620.0
2018-12-10 10:10:00,18.52,18.69,18.46,18.68,297660.0,18.2738,18.4415,18.2146,18.4317,297660.0
2018-12-10 10:20:00,18.68,18.71,18.47,18.53,355672.0,18.4317,18.4613,18.2245,18.2837,355672.0
2018-12-10 10:30:00,18.5,18.58,18.35,18.35,252564.0,18.2541,18.333,18.1061,18.1061,252564.0
2018-12-10 10:40:00,18.34,18.47,18.28,18.4,371692.0,18.0962,18.2245,18.037,18.1554,371692.0
2018-12-10 10:50:00,18.41,18.48,18.25,18.3,285964.0,18.1653,18.2343,18.0074,18.0567,285964.0
2018-12-10 11:00:00,18.27,18.27,18.06,18.13,616292.0,18.0271,18.0271,17.8199,17.889,616292.0
2018-12-10 11:10:00,18.13,18.21,18.08,18.14,244504.0,17.889,17.9679,17.8396,17.8989,244504.0
2018-12-10 11:20:00,18.09,18.2,18.04,18.2,369724.0,17.8495,17.9581,17.8002,17.9581,369724.0
2018-12-10 11:30:00,18.19,18.39,18.18,18.39,383672.0,17.9482,18.1455,17.9383,18.1455,383672.0
2018-12-10 11:40:00,18.38,18.48,18.33,18.39,278912.0,18.1357,18.2343,18.0863,18.1455,278912.0
2018-12-10 11:50:00,18.38,18.45,18.28,18.31,272992.0,18.1357,18.2047,18.037,18.0666,272992.0
2018-12-10 12:00:00,18.3,18.32,18.2,18.27,284552.0,18.0567,18.0765,17.9581,18.0271,284552.0
2018-12-10 12:10:00,18.26,18.39,18.22,18.22,136480.0,18.0173,18.1455,17.9778,17.9778,136480.0
2018-12-10 12:20:00,18.22,18.26,18.17,18.21,82376.0,17.9778,18.0173,17.9285,17.9679,82376.0
2018-12-10 12:30:00,18.21,18.55,18.2,18.51,314948.0,17.9679,18.3034,17.9581,18.2639,314948.0
2018-12-10 12:40:00,18.52,18.7,18.52,18.68,291288.0,18.2738,18.4514,18.2738,18.4317,291288.0
2018-12-10 12:50:00,18.68,18.71,18.62,18.63,336592.0,18.4317,18.4613,18.3725,18.3823,336592.0
2018-12-10 13:00:00,18.64,18.67,18.56,18.58,341856.0,18.3922,18.4218,18.3133,18.333,341856.0
2018-12-10 13:10:00,18.58,18.71,18.54,18.66,334272.0,18.333,18.4613,18.2935,18.4119,334272.0
2018-12-10 13:20:00,18.67,18.68,18.5,18.5,143484.0,18.4218,18.4317,18.2541,18.2541,143484.0
2018-12-10 13:30:00,18.5,18.75,18.5,18.68,274028.0,18.2541,18.5007,18.2541,18.4317,274028.0
2018-12-10 13:40:00,18.69,18.73,18.62,18.68,75592.0,18.4415,18.481,18.3725,18.4317,75592.0
2018-12-10 13:50:00,18.7,18.8,18.7,18.7,144232.0,18.4514,18.5501,18.4514,18.4514,144232.0
2018-12-10 14:00:00,18.71,18.81,18.68,18.8,283252.0,18.4613,18.5599,18.4317,18.5501,283252.0
2018-12-10 14:10:00,18.78,18.8,18.65,18.66,345960.0,18.5303,18.5501,18.4021,18.4119,345960.0
2018-12-10 14:20:00,18.67,18.79,18.61,18.75,168980.0,18.4218,18.5402,18.3626,18.5007,168980.0
2018-12-10 14:30:00,18.77,18.91,18.75,18.85,341448.0,18.5205,18.6586,18.5007,18.5994,341448.0
2018-12-10 14:40:00,18.85,18.91,18.84,18.85,250876.0,18.5994,18.6586,18.5895,18.5994,250876.0
2018-12-10 14:50:00,18.86,18.94,18.73,18.75,310836.0,18.6093,18.6882,18.481,18.5007,310836.0
2018-12-10 15:00:00,18.75,18.82,18.72,18.82,129220.0,18.5007,18.5698,18.4711,18.5698,129220.0
2018-12-10 15:10:00,18.82,18.82,18.67,18.71,126528.0,18.5698,18.5698,18.4218,18.4613,126528.0
2018-12-10 15:20:00,18.72,18.81,18.72,18.8,172220.0,18.4711,18.5599,18.4711,18.5501,172220.0
2018-12-10 15:30:00,18.81,19.03,18.81,18.99,378296.0,18.5599,18.777,18.5599,18.7376,378296.0
2018-12-10 15:40:00,19.0,19.0,18.87,18.88,257760.0,18.7474,18.7474,18.6191,18.629,257760.0
2018-12-10 15:50:00,18.88,18.93,18.86,18.86,206896.0,18.629,18.6783,18.6093,18.6093,206896.0
2018-12-11 09:30:00,19.47,19.5,19.33,19.33,834404.0,19.2112,19.2408,19.073,19.073,834404.0
2018-12-11 09:40:00,19.32,19.45,19.31,19.36,679460.0,19.0632,19.1914,19.0533,19.1026,679460.0
2018-12-11 09:50:00,19.35,19.45,19.32,19.36,379596.0,19.0928,19.1914,19.0632,19.1026,379596.0
2018-12-11 10:00:00,19.36,19.43,19.34,19.34,223016.0,19.1026,19.1717,19.0829,19.0829,223016.0
2018-12-11 10:10:00,19.32,19.32,19.2,19.3,309464.0,19.0632,19.0632,18.9448,19.0434,309464.0
2018-12-11 10:20:00,19.29,19.46,19.29,19.44,151676.0,19.0336,19.2013,19.0336,19.1816,151676.0
2018-12-11 10:30:00,19.45,19.48,19.3,19.4,193972.0,19.1914,19.221,19.0434,19.1421,193972.0
2018-12-11 10:40:00,19.42,19.42,19.21,19.24,113208.0,19.1618,19.1618,18.9546,18.9842,113208.0
2018-12-11 10:50:00,19.23,19.25,19.15,19.22,100744.0,18.9744,18.9941,18.8954,18.9645,100744.0
2018-12-11 11:00:00,19.2,19.25,19.14,19.24,244532.0,18.9448,18.9941,18.8856,18.9842,244532.0
2018-12-11 11:10:00,19.25,19.26,19.11,19.2,326644.0,18.9941,19.004,18.856,18.9448,326644.0
2018-12-11 11:20:00,19.21,19.25,19.15,19.21,212112.0,18.9546,18.9941,18.8954,18.9546,212112.0
2018-12-11 11:30:00,19.19,19.2,19.09,19.16,168360.0,18.9349,18.9448,18.8362,18.9053,168360.0
2018-12-11 11:40:00,19.15,19.18,19.08,19.18,89964.0,18.8954,18.925,18.8264,18.925,89964.0
2018-12-11 11:50:00,19.2,19.25,19.18,19.23,82708.0,18.9448,18.9941,18.925,18.9744,82708.0
2018-12-11 12:00:00,19.21,19.21,18.99,19.03,277284.0,18.9546,18.9546,18.7376,18.777,277284.0
2018-12-11 12:10:00,19.02,19.03,18.91,18.96,177356.0,18.7672,18.777,18.6586,18.708,177356.0
2018-12-11 12:20:00,18.94,19.06,18.94,19.02,154912.0,18.6882,18.8066,18.6882,18.7672,154912.0
2018-12-11 12:30:00,19.05,19.08,18.97,19.01,66832.0,18.7968,18.8264,18.7178,18.7573,66832.0
2018-12-11 12:40:00,19.02,19.1,18.99,19.05,142204.0,18.7672,18.8461,18.7376,18.7968,142204.0
2018-12-11 12:50:00,19.06,19.09,19.0,19.03,110660.0,18.8066,18.8362,18.7474,18.777,110660.0
2018-12-11 13:00:00,19.01,19.05,18.97,19.01,27572.0,18.7573,18.7968,18.7178,18.7573,27572.0
2018-12-11 13:10:00,18.99,19.04,18.94,19.03,57812.0,18.7376,18.7869,18.6882,18.777,57812.0
2018-12-11 13:20:00,19.03,19.07,18.98,19.0,97076.0,18.777,18.8165,18.7277,18.7474,97076.0
2018-12-11 13:30:00,18.98,19.01,18.94,18.99,88424.0,18.7277,18.7573,18.6882,18.7376,88424.0
2018-12-11 13:40:00,18.97,18.97,18.76,18.8,279848.0,18.7178,18.7178,18.5106,18.5501,279848.0
2018-12-11 13:50:00,18.81,18.82,18.71,18.74,251120.0,18.5599,18.5698,18.4613,18.4909,251120.0
2018-12-11 14:00:00,18.73,18.81,18.71,18.71,84684.0,18.481,18.5599,18.4613,18.4613,84684.0
2018-12-11 14:10:00,18.7,18.83,18.67,18.82,125440.0,18.4514,18.5797,18.4218,18.5698,125440.0
2018-12-11 14:20:00,18.81,18.99,18.78,18.98,224976.0,18.5599,18.7376,18.5303,18.7277,224976.0
2018-12-11 14:30:00,18.98,19.08,18.98,19.01,195872.0,18.7277,18.8264,18.7277,18.7573,195872.0
2018-12-11 14:40:00,19.04,19.17,19.02,19.08,302508.0,18.7869,18.9152,18.7672,18.8264,302508.0
2018-12-11 14:50:00,19.09,19.12,19.04,19.07,66172.0,18.8362,18.8658,18.7869,18.8165,66172.0
2018-12-11 15:00:00,19.06,19.11,18.98,19.1,160652.0,18.8066,18.856,18.7277,18.8461,160652.0
2018-12-11 15:10:00,19.11,19.29,19.1,19.22,275848.0,18.856,19.0336,18.8461,18.9645,275848.0
2018-12-11 15:20:00,19.21,19.24,19.17,19.18,69988.0,18.9546,18.9842,18.9152,18.925,69988.0
2018-12-11 15:30:00,19.18,19.31,19.15,19.19,131632.0,18.925,19.0533,18.8954,18.9349,131632.0
2018-12-11 15:40:00,19.17,19.17,19.09,19.1,132956.0,18.9152,18.9152,18.8362,18.8461,132956.0
2018-12-11 15:50:00,19.09,19.11,18.98,18.99,155772.0,18.8362,18.856,18.7277,18.7376,155772.0
2018-12-12 09:30:00,19.56,19.57,19.46,19.49,573152.0,19.3,19.3098,19.2013,19.2309,573152.0
2018-12-12 09:40:00,19.48,19.52,19.4,19.46,216796.0,19.221,19.2605,19.1421,19.2013,216796.0
2018-12-12 09:50:00,19.46,19.58,19.45,19.58,224344.0,19.2013,19.3197,19.1914,19.3197,224344.0
2018-12-12 10:00:00,19.59,19.63,19.53,19.63,378128.0,19.3296,19.369,19.2704,19.369,378128.0
2018-12-12 10:10:00,19.62,19.71,19.59,19.69,244060.0,19.3592,19.448,19.3296,19.4282,244060.0
2018-12-12 10:20:00,19.69,19.72,19.62,19.62,175968.0,19.4282,19.4578,19.3592,19.3592,175968.0
2018-12-12 10:30:00,19.62,19.71,19.59,19.6,176400.0,19.3592,19.448,19.3296,19.3394,176400.0
2018-12-12 10:40:00,19.6,19.7,19.58,19.69,130540.0,19.3394,19.4381,19.3197,19.4282,130540.0
2018-12-12 10:50:00,19.71,19.77,19.7,19.77,160464.0,19.448,19.5072,19.4381,19.5072,160464.0
2018-12-12 11:00:00,19.76,19.79,19.71,19.78,283832.0,19.4973,19.5269,19.448,19.517,283832.0
2018-12-12 11:10:00,19.77,19.88,19.75,19.86,261060.0,19.5072,19.6157,19.4874,19.596,261060.0
2018-12-12 11:20:00,19.86,19.86,19.81,19.81,94560.0,19.596,19.596,19.5467,19.5467,94560.0
2018-12-12 11:30:00,19.82,19.82,19.75,19.77,48660.0,19.5565,19.5565,19.4874,19.5072,48660.0
2018-12-12 11:40:00,19.77,19.86,19.77,19.86,122484.0,19.5072,19.596,19.5072,19.596,122484.0
2018-12-12 11:50:00,19.85,19.88,19.79,19.85,110312.0,19.5861,19.6157,19.5269,19.5861,110312.0
2018-12-12 12:00:00,19.88,19.89,19.78,19.8,235464.0,19.6157,19.6256,19.517,19.5368,235464.0
2018-12-12 12:10:00,19.82,19.82,19.75,19.79,72180.0,19.5565,19.5565,19.4874,19.5269,72180.0
2018-12-12 12:20:00,19.78,19.83,19.78,19.83,97208.0,19.517,19.5664,19.517,19.5664,97208.0
2018-12-12 12:30:00,19.84,19.85,19.78,19.79,95240.0,19.5763,19.5861,19.517,19.5269,95240.0
2018-12-12 12:40:00,19.8,19.84,19.79,19.84,43600.0,19.5368,19.5763,19.5269,19.5763,43600.0
2018-12-12 12:50:00,19.83,19.9,19.83,19.87,142224.0,19.5664,19.6355,19.5664,19.6059,142224.0
2018-12-12 13:00:00,19.89,19.89,19.86,19.86,40472.0,19.6256,19.6256,19.596,19.596,40472.0
2018-12-12 13:10:00,19.86,19.92,19.86,19.89,54468.0,19.596,19.6552,19.596,19.6256,54468.0
2018-12-12 13:20:00,19.89,19.9,19.85,19.88,71544.0,19.6256,19.6355,19.5861,19.6157,71544.0
2018-12-12 13:30:00,19.88,19.89,19.84,19.86,48668.0,19.6157,19.6256,19.5763,19.596,48668.0
2018-12-12 13:40:00,19.86,19.86,19.81,19.84,43588.0,19.596,19.596,19.5467,19.5763,43588.0
2018-12-12 13:50:00,19.84,19.85,19.76,19.8,161752.0,19.5763,19.5861,19.4973,19.5368,161752.0
2018-12-12 14:00:00,19.79,19.8,19.66,19.66,138712.0,19.5269,19.5368,19.3986,19.3986,138712.0
2018-12-12 14:10:00,19.67,19.67,19.58,19.65,138824.0,19.4085,19.4085,19.3197,19.3888,138824.0
2018-12-12 14:20:00,19.66,19.68,19.48,19.52,232304.0,19.3986,19.4184,19.221,19.2605,232304.0
2018-12-12 14:30:00,19.5,19.56,19.45,19.53,140268.0,19.2408,19.3,19.1914,19.2704,140268.0
2018-12-12 14:40:00,19.54,19.54,19.42,19.46,156872.0,19.2802,19.2802,19.1618,19.2013,156872.0
2018-12-12 14:50:00,19.43,19.57,19.4,19.54,205272.0,19.1717,19.3098,19.1421,19.2802,205272.0
2018-12-12 15:00:00,19.52,19.58,19.49,19.58,198572.0,19.2605,19.3197,19.2309,19.3197,198572.0
2018-12-12 15:10:00,19.58,19.64,19.48,19.5,97048.0,19.3197,19.3789,19.221,19.2408,97048.0
2018-12-12 15:20:00,19.5,19.55,19.43,19.44,159712.0,19.2408,19.2901,19.1717,19.1816,159712.0
2018-12-12 15:30:00,19.44,19.57,19.44,19.57,252464.0,19.1816,19.3098,19.1816,19.3098,252464.0
2018-12-12 15:40:00,19.58,19.6,19.5,19.5,243068.0,19.3197,19.3394,19.2408,19.2408,243068.0
2018-12-12 15:50:00,19.49,19.5,19.31,19.33,650188.0,19.2309,19.2408,19.0533,19.073,650188.0
2018-12-13 09:30:00,19.55,19.67,19.46,19.63,303420.0,19.2901,19.4085,19.2013,19.369,303420.0
2018-12-13 09:40:00,19.63,19.7,19.53,19.56,233120.0,19.369,19.4381,19.2704,19.3,233120.0
2018-12-13 09:50:00,19.58,19.58,19.41,19.43,232796.0,19.3197,19.3197,19.152,19.1717,232796.0
2018-12-13 10:00:00,19.45,19.65,19.45,19.61,260684.0,19.1914,19.3888,19.1914,19.3493,260684.0
2018-12-13 10:10:00,19.62,19.74,19.61,19.64,174720.0,19.3592,19.4776,19.3493,19.3789,174720.0
2018-12-13 10:20:00,19.62,19.64,19.5,19.53,148184.0,19.3592,19.3789,19.2408,19.2704,148184.0
2018-12-13 10:30:00,19.55,19.55,19.42,19.45,110432.0,19.2901,19.2901,19.1618,19.1914,110432.0
2018-12-13 10:40:00,19.4,19.44,19.31,19.37,245716.0,19.1421,19.1816,19.0533,19.1125,245716.0
2018-12-13 10:50:00,19.36,19.39,19.21,19.37,447120.0,19.1026,19.1322,18.9546,19.1125,447120.0
2018-12-13 11:00:00,19.36,19.41,19.26,19.37,136492.0,19.1026,19.152,19.004,19.1125,136492.0
2018-12-13 11:10:00,19.36,19.36,19.22,19.27,151792.0,19.1026,19.1026,18.9645,19.0138,151792.0
2018-12-13 11:20:00,19.27,19.38,19.24,19.36,95048.0,19.0138,19.1224,18.9842,19.1026,95048.0
2018-12-13 11:30:00,19.35,19.4,19.3,19.38,132084.0,19.0928,19.1421,19.0434,19.1224,132084.0
2018-12-13 11:40:00,19.34,19.49,19.31,19.41,192468.0,19.0829,19.2309,19.0533,19.152,192468.0
2018-12-13 11:50:00,19.39,19.39,19.25,19.25,119884.0,19.1322,19.1322,18.9941,18.9941,119884.0
2018-12-13 12:00:00,19.25,19.27,19.15,19.22,167352.0,18.9941,19.0138,18.8954,18.9645,167352.0
2018-12-13 12:10:00,19.25,19.25,19.16,19.22,133160.0,18.9941,18.9941,18.9053,18.9645,133160.0
2018-12-13 12:20:00,19.21,19.21,19.11,19.17,62264.0,18.9546,18.9546,18.856,18.9152,62264.0
2018-12-13 12:30:00,19.15,19.3,19.15,19.3,110028.0,18.8954,19.0434,18.8954,19.0434,110028.0
2018-12-13 12:40:00,19.28,19.3,19.22,19.25,75444.0,19.0237,19.0434,18.9645,18.9941,75444.0
2018-12-13 12:50:00,19.27,19.29,19.21,19.23,39216.0,19.0138,19.0336,18.9546,18.9744,39216.0
2018-12-13 13:00:00,19.23,19.23,19.14,19.21,84136.0,18.9744,18.9744,18.8856,18.9546,84136.0
2018-12-13 13:10:00,19.22,19.26,19.17,19.21,29072.0,18.9645,19.004,18.9152,18.9546,29072.0
2018-12-13 13:20:00,19.2,19.23,19.12,19.19,73676.0,18.9448,18.9744,18.8658,18.9349,73676.0
2018-12-13 13:30:00,19.21,19.39,19.21,19.39,167924.0,18.9546,19.1322,18.9546,19.1322,167924.0
2018-12-13 13:40:00,19.39,19.41,19.32,19.32,92552.0,19.1322,19.152,19.0632,19.0632,92552.0
2018-12-13 13:50:00,19.31,19.34,19.22,19.23,124756.0,19.0533,19.0829,18.9645,18.9744,124756.0
2018-12-13 14:00:00,19.24,19.25,19.15,19.18,115020.0,18.9842,18.9941,18.8954,18.925,115020.0
2018-12-13 14:10:00,19.16,19.18,19.11,19.16,51300.0,18.9053,18.925,18.856,18.9053,51300.0
2018-12-13 14:20:00,19.18,19.18,19.08,19.18,111944.0,18.925,18.925,18.8264,18.925,111944.0
2018-12-13 14:30:00,19.17,19.21,19.11,19.16,83800.0,18.9152,18.9546,18.856,18.9053,83800.0
2018-12-13 14:40:00,19.18,19.18,19.12,19.16,21024.0,18.925,18.925,18.8658,18.9053,21024.0
2018-12-13 14:50:00,19.16,19.29,19.16,19.24,123160.0,18.9053,19.0336,18.9053,18.9842,123160.0
2018-12-13 15:00:00,19.26,19.26,19.21,19.22,22400.0,19.004,19.004,18.9546,18.9645,22400.0
2018-12-13 15:10:00,19.18,19.31,19.16,19.3,62928.0,18.925,19.0533,18.9053,19.0434,62928.0
2018-12-13 15:20:00,19.3,19.32,19.26,19.26,56184.0,19.0434,19.0632,19.004,19.004,56184.0
2018-12-13 15:30:00,19.26,19.3,19.22,19.27,127632.0,19.004,19.0434,18.9645,19.0138,127632.0
2018-12-13 15:40:00,19.26,19.42,19.26,19.35,250676.0,19.004,19.1618,19.004,19.0928,250676.0
2018-12-13 15:50:00,19.34,19.39,19.31,19.34,392404.0,19.0829,19.1322,19.0533,19.0829,392404.0
2018-12-14 09:30:00,18.89,18.9,18.69,18.75,482824.0,18.6389,18.6487,18.4415,18.5007,482824.0
2018-12-14 09:40:00,18.74,18.9,18.72,18.84,339936.0,18.4909,18.6487,18.4711,18.5895,339936.0
2018-12-14 09:50:00,18.84,18.93,18.77,18.93,240372.0,18.5895,18.6783,18.5205,18.6783,240372.0
2018-12-14 10:00:00,18.91,18.97,18.88,18.9,212456.0,18.6586,18.7178,18.629,18.6487,212456.0
2018-12-14 10:10:00,18.89,19.01,18.84,18.97,101144.0,18.6389,18.7573,18.5895,18.7178,101144.0
2018-12-14 10:20:00,18.99,18.99,18.83,18.85,77684.0,18.7376,18.7376,18.5797,18.5994,77684.0
2018-12-14 10:30:00,18.83,18.9,18.78,18.9,216000.0,18.5797,18.6487,18.5303,18.6487,216000.0
2018-12-14 10:40:00,18.89,18.98,18.86,18.96,68020.0,18.6389,18.7277,18.6093,18.708,68020.0
2018-12-14 10:50:00,18.96,19.02,18.93,18.94,189792.0,18.708,18.7672,18.6783,18.6882,189792.0
2018-12-14 11:00:00,18.92,19.02,18.92,18.97,97608.0,18.6685,18.7672,18.6685,18.7178,97608.0
2018-12-14 11:10:00,18.93,18.95,18.87,18.91,172772.0,18.6783,18.6981,18.6191,18.6586,172772.0
2018-12-14 11:20:00,18.91,18.92,18.8,18.86,204844.0,18.6586,18.6685,18.5501,18.6093,204844.0
2018-12-14 11:30:00,18.86,18.93,18.84,18.88,102376.0,18.6093,18.6783,18.5895,18.629,102376.0
2018-12-14 11:40:00,18.87,18.92,18.74,18.75,132220.0,18.6191,18.6685,18.4909,18.5007,132220.0
2018-12-14 11:50:00,18.75,18.75,18.62,18.63,313056.0,18.5007,18.5007,18.3725,18.3823,313056.0
2018-12-14 12:00:00,18.67,18.75,18.67,18.7,85160.0,18.4218,18.5007,18.4218,18.4514,85160.0
2018-12-14 12:10:00,18.68,18.75,18.64,18.73,131480.0,18.4317,18.5007,18.3922,18.481,131480.0
2018-12-14 12:20:00,18.72,18.75,18.7,18.75,147380.0,18.4711,18.5007,18.4514,18.5007,147380.0
2018-12-14 12:30:00,18.75,18.81,18.75,18.77,184044.0,18.5007,18.5599,18.5007,18.5205,184044.0
2018-12-14 12:40:00,18.74,18.74,18.68,18.7,52680.0,18.4909,18.4909,18.4317,18.4514,52680.0
2018-12-14 12:50:00,18.71,18.75,18.69,18.7,144876.0,18.4613,18.5007,18.4415,18.4514,144876.0
2018-12-14 13:00:00,18.68,18.74,18.64,18.73,181552.0,18.4317,18.4909,18.3922,18.481,181552.0
2018-12-14 13:10:00,18.71,18.78,18.7,18.7,72844.0,18.4613,18.5303,18.4514,18.4514,72844.0
2018-12-14 13:20:00,18.68,18.7,18.66,18.67,25764.0,18.4317,18.4514,18.4119,18.4218,25764.0
2018-12-14 13:30:00,18.65,18.65,18.53,18.56,156388.0,18.4021,18.4021,18.2837,18.3133,156388.0
2018-12-14 13:40:00,18.59,18.64,18.58,18.61,83156.0,18.3429,18.3922,18.333,18.3626,83156.0
2018-12-14 13:50:00,18.62,18.64,18.57,18.59,65132.0,18.3725,18.3922,18.3231,18.3429,65132.0
2018-12-14 14:00:00,18.57,18.63,18.56,18.62,37000.0,18.3231,18.3823,18.3133,18.3725,37000.0
2018-12-14 14:10:00,18.6,18.63,18.53,18.59,104732.0,18.3527,18.3823,18.2837,18.3429,104732.0
2018-12-14 14:20:00,18.61,18.64,18.58,18.61,61992.0,18.3626,18.3922,18.333,18.3626,61992.0
2018-12-14 14:30:00,18.62,18.62,18.45,18.45,109240.0,18.3725,18.3725,18.2047,18.2047,109240.0
2018-12-14 14:40:00,18.45,18.52,18.4,18.45,105276.0,18.2047,18.2738,18.1554,18.2047,105276.0
2018-12-14 14:50:00,18.44,18.5,18.36,18.49,131548.0,18.1949,18.2541,18.1159,18.2442,131548.0
2018-12-14 15:00:00,18.48,18.52,18.42,18.42,182400.0,18.2343,18.2738,18.1751,18.1751,182400.0
2018-12-14 15:10:00,18.43,18.57,18.43,18.54,163164.0,18.185,18.3231,18.185,18.2935,163164.0
2018-12-14 15:20:00,18.54,18.54,18.45,18.46,115808.0,18.2935,18.2935,18.2047,18.2146,115808.0
2018-12-14 15:30:00,18.46,18.5,18.38,18.39,121848.0,18.2146,18.2541,18.1357,18.1455,121848.0
2018-12-14 15:40:00,18.38,18.39,18.3,18.35,302628.0,18.1357,18.1455,18.0567,18.1061,302628.0
2018-12-14 15:50:00,18.36,18.47,18.35,18.36,469200.0,18.1159,18.2245,18.1061,18.1159,469200.0
2018-12-17 09:30:00,18.23,18.26,18.03,18.06,711376.0,17.9877,18.0173,17.7903,17.8199,711376.0
2018-12-17 09:40:00,18.05,18.08,17.88,17.92,718632.0,17.81,17.8396,17.6423,17.6818,718632.0
2018-12-17 09:50:00,17.9,18.01,17.83,18.0,300300.0,17.662,17.7706,17.593,17.7607,300300.0
2018-12-17 10:00:00,18.0,18.1,17.96,18.06,345084.0,17.7607,17.8594,17.7212,17.8199,345084.0
2018-12-17 10:10:00,18.05,18.25,18.04,18.18,386532.0,17.81,18.0074,17.8002,17.9383,386532.0
2018-12-17 10:20:00,18.17,18.29,18.13,18.23,237860.0,17.9285,18.0469,17.889,17.9877,237860.0
2018-12-17 10:30:00,18.23,18.25,18.08,18.08,170340.0,17.9877,18.0074,17.8396,17.8396,170340.0
2018-12-17 10:40:00,18.08,18.28,18.06,18.21,189876.0,17.8396,18.037,17.8199,17.9679,189876.0
2018-12-17 10:50:00,18.2,18.34,18.17,18.27,238744.0,17.9581,18.0962,17.9285,18.0271,238744.0
2018-12-17 11:00:00,18.28,18.45,18.27,18.44,383836.0,18.037,18.2047,18.0271,18.1949,383836.0
2018-12-17 11:10:00,18.43,18.46,18.4,18.41,114160.0,18.185,18.2146,18.1554,18.1653,114160.0
2018-12-17 11:20:00,18.43,18.43,18.36,18.37,75552.0,18.185,18.185,18.1159,18.1258,75552.0
2018-12-17 11:30:00,18.37,18.38,18.32,18.34,73088.0,18.1258,18.1357,18.0765,18.0962,73088.0
2018-12-17 11:40:00,18.33,18.35,18.25,18.35,155500.0,18.0863,18.1061,18.0074,18.1061,155500.0
2018-12-17 11:50:00,18.35,18.45,18.34,18.45,88596.0,18.1061,18.2047,18.0962,18.2047,88596.0
2018-12-17 12:00:00,18.45,18.51,18.43,18.48,345256.0,18.2047,18.2639,18.185,18.2343,345256.0
2018-12-17 12:10:00,18.46,18.46,18.38,18.4,154996.0,18.2146,18.2146,18.1357,18.1554,154996.0
2018-12-17 12:20:00,18.4,18.42,18.31,18.33,156920.0,18.1554,18.1751,18.0666,18.0863,156920.0
2018-12-17 12:30:00,18.32,18.33,18.15,18.18,222448.0,18.0765,18.0863,17.9087,17.9383,222448.0
2018-12-17 12:40:00,18.18,18.21,18.11,18.16,73344.0,17.9383,17.9679,17.8693,17.9186,73344.0
2018-12-17 12:50:00,18.14,18.14,18.04,18.05,134756.0,17.8989,17.8989,17.8002,17.81,134756.0
2018-12-17 13:00:00,18.04,18.11,17.98,18.08,403484.0,17.8002,17.8693,17.741,17.8396,403484.0
2018-12-17 13:10:00,18.08,18.09,17.97,18.0,193584.0,17.8396,17.8495,17.7311,17.7607,193584.0
2018-12-17 13:20:00,17.97,18.02,17.9,17.95,229916.0,17.7311,17.7804,17.662,17.7114,229916.0
2018-12-17 13:30:00,17.93,18.0,17.76,17.79,480444.0,17.6916,17.7607,17.5239,17.5535,480444.0
2018-12-17 13:40:00,17.79,17.87,17.75,17.8,319572.0,17.5535,17.6324,17.514,17.5634,319572.0
2018-12-17 13:50:00,17.8,17.86,17.76,17.77,296040.0,17.5634,17.6226,17.5239,17.5338,296040.0
2018-12-17 14:00:00,17.77,17.81,17.66,17.7,380912.0,17.5338,17.5732,17.4252,17.4647,380912.0
2018-12-17 14:10:00,17.69,17.73,17.67,17.7,182008.0,17.4548,17.4943,17.4351,17.4647,182008.0
2018-12-17 14:20:00,17.69,17.79,17.62,17.64,212000.0,17.4548,17.5535,17.3858,17.4055,212000.0
2018-12-17 14:30:00,17.65,17.71,17.63,17.66,183648.0,17.4154,17.4746,17.3956,17.4252,183648.0
2018-12-17 14:40:00,17.67,17.79,17.67,17.73,159660.0,17.4351,17.5535,17.4351,17.4943,159660.0
2018-12-17 14:50:00,17.73,17.74,17.6,17.65,270740.0,17.4943,17.5042,17.366,17.4154,270740.0
2018-12-17 15:00:00,17.65,17.67,17.55,17.56,242456.0,17.4154,17.4351,17.3167,17.3266,242456.0
2018-12-17 15:10:00,17.57,17.65,17.56,17.57,288248.0,17.3364,17.4154,17.3266,17.3364,288248.0
2018-12-17 15:20:00,17.57,17.59,17.35,17.4,830588.0,17.3364,17.3562,17.1194,17.1687,830588.0
2018-12-17 15:30:00,17.41,17.41,17.32,17.37,488160.0,17.1786,17.1786,17.0898,17.1391,488160.0
2018-12-17 15:40:00,17.38,17.43,17.27,17.33,385332.0,17.149,17.1983,17.0404,17.0996,385332.0
2018-12-17 15:50:00,17.34,17.58,17.32,17.57,906624.0,17.1095,17.3463,17.0898,17.3364,906624.0
2018-12-18 09:30:00,17.83,17.88,17.73,17.75,504916.0,17.593,17.6423,17.4943,17.514,504916.0
2018-12-18 09:40:00,17.75,17.93,17.75,17.92,382132.0,17.514,17.6916,17.514,17.6818,382132.0
2018-12-18 09:50:00,17.9,17.96,17.86,17.93,275252.0,17.662,17.7212,17.6226,17.6916,275252.0
2018-12-18 10:00:00,17.93,17.95,17.76,17.78,217820.0,17.6916,17.7114,17.5239,17.5436,217820.0
2018-12-18 10:10:00,17.79,17.89,17.75,17.84,197784.0,17.5535,17.6522,17.514,17.6028,197784.0
2018-12-18 10:20:00,17.87,17.92,17.79,17.9,107556.0,17.6324,17.6818,17.5535,17.662,107556.0
2018-12-18 10:30:00,17.89,17.96,17.88,17.93,241192.0,17.6522,17.7212,17.6423,17.6916,241192.0
2018-12-18 10:40:00,17.93,17.93,17.76,17.85,218320.0,17.6916,17.6916,17.5239,17.6127,218320.0
2018-12-18 10:50:00,17.88,17.93,17.86,17.87,117176.0,17.6423,17.6916,17.6226,17.6324,117176.0
2018-12-18 11:00:00,17.89,17.94,17.83,17.85,60608.0,17.6522,17.7015,17.593,17.6127,60608.0
2018-12-18 11:10:00,17.85,17.9,17.8,17.81,67428.0,17.6127,17.662,17.5634,17.5732,67428.0
2018-12-18 11:20:00,17.82,17.82,17.68,17.74,190516.0,17.5831,17.5831,17.445,17.5042,190516.0
2018-12-18 11:30:00,17.75,17.88,17.75,17.83,203688.0,17.514,17.6423,17.514,17.593,203688.0
2018-12-18 11:40:00,17.84,17.86,17.79,17.86,68024.0,17.6028,17.6226,17.5535,17.6226,68024.0
2018-12-18 11:50:00,17.86,17.87,17.79,17.81,111368.0,17.6226,17.6324,17.5535,17.5732,111368.0
2018-12-18 12:00:00,17.81,17.99,17.81,17.98,126764.0,17.5732,17.7508,17.5732,17.741,126764.0
2018-12-18 12:10:00,17.99,18.08,17.99,18.07,289812.0,17.7508,17.8396,17.7508,17.8298,289812.0
2018-12-18 12:20:00,18.08,18.09,18.01,18.03,104192.0,17.8396,17.8495,17.7706,17.7903,104192.0
2018-12-18 12:30:00,18.01,18.07,18.01,18.03,127280.0,17.7706,17.8298,17.7706,17.7903,127280.0
2018-12-18 12:40:00,18.03,18.08,18.0,18.06,55460.0,17.7903,17.8396,17.7607,17.8199,55460.0
2018-12-18 12:50:00,18.04,18.11,18.04,18.07,172600.0,17.8002,17.8693,17.8002,17.8298,172600.0
2018-12-18 13:00:00,18.08,18.09,18.04,18.08,56920.0,17.8396,17.8495,17.8002,17.8396,56920.0
2018-12-18 13:10:00,18.08,18.09,18.04,18.05,36900.0,17.8396,17.8495,17.8002,17.81,36900.0
2018-12-18 13:20:00,18.04,18.08,17.98,18.0,130124.0,17.8002,17.8396,17.741,17.7607,130124.0
2018-12-18 13:30:00,18.0,18.0,17.88,17.88,124412.0,17.7607,17.7607,17.6423,17.6423,124412.0
2018-12-18 13:40:00,17.88,17.98,17.88,17.98,55708.0,17.6423,17.741,17.6423,17.741,55708.0
2018-12-18 13:50:00,17.98,17.98,17.83,17.87,63740.0,17.741,17.741,17.593,17.6324,63740.0
2018-12-18 14:00:00,17.86,18.0,17.86,18.0,119936.0,17.6226,17.7607,17.6226,17.7607,119936.0
2018-12-18 14:10:00,18.0,18.01,17.87,17.9,214384.0,17.7607,17.7706,17.6324,17.662,214384.0
2018-12-18 14:20:00,17.9,17.95,17.88,17.92,57344.0,17.662,17.7114,17.6423,17.6818,57344.0
2018-12-18 14:30:00,17.94,17.94,17.78,17.84,112328.0,17.7015,17.7015,17.5436,17.6028,112328.0
2018-12-18 14:40:00,17.84,17.85,17.66,17.7,328188.0,17.6028,17.6127,17.4252,17.4647,328188.0
2018-12-18 14:50:00,17.7,17.72,17.56,17.57,243912.0,17.4647,17.4844,17.3266,17.3364,243912.0
2018-12-18 15:00:00,17.57,17.61,17.46,17.52,368044.0,17.3364,17.3759,17.2279,17.2871,368044.0
2018-12-18 15:10:00,17.52,17.66,17.5,17.64,404144.0,17.2871,17.4252,17.2674,17.4055,404144.0
2018-12-18 15:20:00,17.63,17.69,17.56,17.62,119448.0,17.3956,17.4548,17.3266,17.3858,119448.0
2018-12-18 15:30:00,17.63,17.78,17.63,17.72,215888.0,17.3956,17.5436,17.3956,17.4844,215888.0
2018-12-18 15:40:00,17.74,17.98,17.73,17.98,660756.0,17.5042,17.741,17.4943,17.741,660756.0
2018-12-18 15:50:00,17.96,17.96,17.77,17.77,362780.0,17.7212,17.7212,17.5338,17.5338,362780.0
2018-12-19 09:30:00,17.73,17.86,17.66,17.86,476804.0,17.4943,17.6226,17.4252,17.6226,476804.0
2018-12-19 09:40:00,17.86,17.99,17.86,17.98,162980.0,17.6226,17.7508,17.6226,17.741,162980.0
2018-12-19 09:50:00,17.99,18.18,17.97,18.11,267712.0,17.7508,17.9383,17.7311,17.8693,267712.0
2018-12-19 10:00:00,18.11,18.16,18.08,18.11,169348.0,17.8693,17.9186,17.8396,17.8693,169348.0
2018-12-19 10:10:00,18.11,18.2,18.08,18.15,151088.0,17.8693,17.9581,17.8396,17.9087,151088.0
2018-12-19 10:20:00,18.15,18.19,18.13,18.15,141992.0,17.9087,17.9482,17.889,17.9087,141992.0
2018-12-19 10:30:00,18.16,18.22,18.13,18.17,143140.0,17.9186,17.9778,17.889,17.9285,143140.0
2018-12-19 10:40:00,18.15,18.16,18.08,18.09,71072.0,17.9087,17.9186,17.8396,17.8495,71072.0
2018-12-19 10:50:00,18.1,18.18,18.1,18.15,82432.0,17.8594,17.9383,17.8594,17.9087,82432.0
2018-12-19 11:00:00,18.16,18.16,18.02,18.03,81476.0,17.9186,17.9186,17.7804,17.7903,81476.0
2018-12-19 11:10:00,18.02,18.06,17.95,17.98,63168.0,17.7804,17.8199,17.7114,17.741,63168.0
2018-12-19 11:20:00,17.98,18.02,17.97,18.0,27164.0,17.741,17.7804,17.7311,17.7607,27164.0
2018-12-19 11:30:00,18.0,18.01,17.97,17.99,72896.0,17.7607,17.7706,17.7311,17.7508,72896.0
2018-12-19 11:40:00,18.0,18.05,17.97,18.05,39812.0,17.7607,17.81,17.7311,17.81,39812.0
2018-12-19 11:50:00,18.06,18.14,18.06,18.14,50208.0,17.8199,17.8989,17.8199,17.8989,50208.0
2018-12-19 12:00:00,18.14,18.18,18.12,18.18,90028.0,17.8989,17.9383,17.8791,17.9383,90028.0
2018-12-19 12:10:00,18.18,18.18,18.14,18.17,211500.0,17.9383,17.9383,17.8989,17.9285,211500.0
2018-12-19 12:20:00,18.16,18.2,18.15,18.16,20112.0,17.9186,17.9581,17.9087,17.9186,20112.0
2018-12-19 12:30:00,18.16,18.17,18.15,18.16,83212.0,17.9186,17.9285,17.9087,17.9186,83212.0
2018-12-19 12:40:00,18.14,18.15,18.11,18.11,25020.0,17.8989,17.9087,17.8693,17.8693,25020.0
2018-12-19 12:50:00,18.11,18.16,18.04,18.04,111896.0,17.8693,17.9186,17.8002,17.8002,111896.0
2018-12-19 13:00:00,18.03,18.05,17.97,17.97,82464.0,17.7903,17.81,17.7311,17.7311,82464.0
2018-12-19 13:10:00,17.98,18.0,17.94,18.0,38988.0,17.741,17.7607,17.7015,17.7607,38988.0
2018-12-19 13:20:00,18.0,18.02,17.91,17.96,151484.0,17.7607,17.7804,17.6719,17.7212,151484.0
2018-12-19 13:30:00,17.97,18.0,17.95,17.99,50740.0,17.7311,17.7607,17.7114,17.7508,50740.0
2018-12-19 13:40:00,17.99,18.08,17.99,18.07,90276.0,17.7508,17.8396,17.7508,17.8298,90276.0
2018-12-19 13:50:00,18.05,18.21,18.02,18.21,107404.0,17.81,17.9679,17.7804,17.9679,107404.0
2018-12-19 14:00:00,18.22,18.3,17.53,17.61,1104180.0,17.9778,18.0567,17.297,17.3759,1104180.0
2018-12-19 14:10:00,17.64,17.7,17.38,17.67,623740.0,17.4055,17.4647,17.149,17.4351,623740.0
2018-12-19 14:20:00,17.68,17.84,17.59,17.8,407396.0,17.445,17.6028,17.3562,17.5634,407396.0
2018-12-19 14:30:00,17.79,17.95,17.72,17.88,408752.0,17.5535,17.7114,17.4844,17.6423,408752.0
2018-12-19 14:40:00,17.86,17.86,17.36,17.51,725352.0,17.6226,17.6226,17.1292,17.2772,725352.0
2018-12-19 14:50:00,17.52,17.52,17.03,17.15,1212800.0,17.2871,17.2871,16.8036,16.922,1212800.0
2018-12-19 15:00:00,17.15,17.15,16.63,16.96,1179508.0,16.922,16.922,16.4089,16.7345,1179508.0
2018-12-19 15:10:00,16.97,17.14,16.85,16.98,714020.0,16.7444,16.9121,16.626,16.7543,714020.0
2018-12-19 15:20:00,16.98,17.09,16.78,16.87,766716.0,16.7543,16.8628,16.5569,16.6457,766716.0
2018-12-19 15:30:00,16.87,17.02,16.82,16.87,616292.0,16.6457,16.7937,16.5964,16.6457,616292.0
2018-12-19 15:40:00,16.87,17.01,16.75,17.01,986780.0,16.6457,16.7839,16.5273,16.7839,986780.0
2018-12-19 15:50:00,17.01,17.1,16.95,16.95,670216.0,16.7839,16.8727,16.7247,16.7247,670216.0
2018-12-20 09:30:00,16.82,17.06,16.75,17.03,803308.0,16.5964,16.8332,16.5273,16.8036,803308.0
2018-12-20 09:40:00,17.01,17.01,16.74,16.81,576484.0,16.7839,16.7839,16.5175,16.5865,576484.0
2018-12-20 09:50:00,16.78,17.05,16.73,17.04,456908.0,16.5569,16.8233,16.5076,16.8135,456908.0
2018-12-20 10:00:00,17.02,17.18,16.93,17.14,455664.0,16.7937,16.9516,16.7049,16.9121,455664.0
2018-12-20 10:10:00,17.11,17.12,16.92,16.92,389240.0,16.8825,16.8924,16.6951,16.6951,389240.0
2018-12-20 10:20:00,16.92,17.0,16.86,16.92,134884.0,16.6951,16.774,16.6359,16.6951,134884.0
2018-12-20 10:30:00,16.89,17.01,16.83,16.93,202244.0,16.6655,16.7839,16.6063,16.7049,202244.0
2018-12-20 10:40:00,16.92,17.06,16.87,16.88,317488.0,16.6951,16.8332,16.6457,16.6556,317488.0
2018-12-20 10:50:00,16.86,16.95,16.8,16.88,447236.0,16.6359,16.7247,16.5767,16.6556,447236.0
2018-12-20 11:00:00,16.86,16.89,16.72,16.75,265576.0,16.6359,16.6655,16.4977,16.5273,265576.0
2018-12-20 11:10:00,16.75,16.8,16.64,16.66,349200.0,16.5273,16.5767,16.4188,16.4385,349200.0
2018-12-20 11:20:00,16.65,16.65,16.47,16.54,500156.0,16.4287,16.4287,16.2511,16.3201,500156.0
2018-12-20 11:30:00,16.53,16.59,16.48,16.48,235288.0,16.3103,16.3695,16.2609,16.2609,235288.0
2018-12-20 11:40:00,16.5,16.55,16.27,16.27,413376.0,16.2807,16.33,16.0537,16.0537,413376.0
2018-12-20 11:50:00,16.28,16.51,16.17,16.37,776156.0,16.0636,16.2905,15.955,16.1524,776156.0
2018-12-20 12:00:00,16.39,16.48,16.33,16.39,195092.0,16.1721,16.2609,16.1129,16.1721,195092.0
2018-12-20 12:10:00,16.36,16.42,16.23,16.41,387612.0,16.1425,16.2017,16.0142,16.1918,387612.0
2018-12-20 12:20:00,16.39,16.58,16.37,16.57,325080.0,16.1721,16.3596,16.1524,16.3497,325080.0
2018-12-20 12:30:00,16.55,16.61,16.46,16.48,306900.0,16.33,16.3892,16.2412,16.2609,306900.0
2018-12-20 12:40:00,16.45,16.48,16.37,16.43,229900.0,16.2313,16.2609,16.1524,16.2116,229900.0
2018-12-20 12:50:00,16.41,16.55,16.36,16.52,234252.0,16.1918,16.33,16.1425,16.3004,234252.0
2018-12-20 13:00:00,16.53,16.53,16.37,16.38,164132.0,16.3103,16.3103,16.1524,16.1622,164132.0
2018-12-20 13:10:00,16.36,16.5,16.31,16.44,160172.0,16.1425,16.2807,16.0932,16.2215,160172.0
2018-12-20 13:20:00,16.43,16.51,16.36,16.42,177432.0,16.2116,16.2905,16.1425,16.2017,177432.0
2018-12-20 13:30:00,16.41,16.44,16.31,16.39,237912.0,16.1918,16.2215,16.0932,16.1721,237912.0
2018-12-20 13:40:00,16.39,16.44,16.25,16.41,536608.0,16.1721,16.2215,16.034,16.1918,536608.0
2018-12-20 13:50:00,16.4,16.4,16.27,16.28,357000.0,16.182,16.182,16.0537,16.0636,357000.0
2018-12-20 14:00:00,16.29,16.33,16.12,16.17,647988.0,16.0734,16.1129,15.9057,15.955,647988.0
2018-12-20 14:10:00,16.16,16.16,15.98,16.01,960272.0,15.9452,15.9452,15.7676,15.7972,960272.0
2018-12-20 14:20:00,16.03,16.38,16.03,16.36,414360.0,15.8169,16.1622,15.8169,16.1425,414360.0
2018-12-20 14:30:00,16.36,16.51,16.32,16.39,325052.0,16.1425,16.2905,16.103,16.1721,325052.0
2018-12-20 14:40:00,16.38,16.71,16.37,16.71,646188.0,16.1622,16.4879,16.1524,16.4879,646188.0
2018-12-20 14:50:00,16.68,16.68,16.46,16.53,419748.0,16.4583,16.4583,16.2412,16.3103,419748.0
2018-12-20 15:00:00,16.49,16.55,16.34,16.53,396472.0,16.2708,16.33,16.1228,16.3103,396472.0
2018-12-20 15:10:00,16.53,16.64,16.47,16.53,160444.0,16.3103,16.4188,16.2511,16.3103,160444.0
2018-12-20 15:20:00,16.5,16.7,16.5,16.5,274068.0,16.2807,16.478,16.2807,16.2807,274068.0
2018-12-20 15:30:00,16.52,16.64,16.5,16.59,168288.0,16.3004,16.4188,16.2807,16.3695,168288.0
2018-12-20 15:40:00,16.58,16.63,16.37,16.44,273740.0,16.3596,16.4089,16.1524,16.2215,273740.0
2018-12-20 15:50:00,16.41,16.44,16.29,16.43,539036.0,16.1918,16.2215,16.0734,16.2116,539036.0
2018-12-21 09:30:00,16.55,16.68,16.52,16.59,1381640.0,16.33,16.4583,16.3004,16.3695,1381640.0
2018-12-21 09:40:00,16.6,16.63,16.47,16.5,349976.0,16.3793,16.4089,16.2511,16.2807,349976.0
2018-12-21 09:50:00,16.5,16.5,16.38,16.47,399248.0,16.2807,16.2807,16.1622,16.2511,399248.0
2018-12-21 10:00:00,16.45,16.5,16.23,16.26,1317148.0,16.2313,16.2807,16.0142,16.0438,1317148.0
2018-12-21 10:10:00,16.28,16.77,16.28,16.72,820316.0,16.0636,16.5471,16.0636,16.4977,820316.0
2018-12-21 10:20:00,16.72,16.75,16.52,16.63,444252.0,16.4977,16.5273,16.3004,16.4089,444252.0
2018-12-21 10:30:00,16.64,16.64,16.49,16.53,237076.0,16.4188,16.4188,16.2708,16.3103,237076.0
2018-12-21 10:40:00,16.52,16.54,16.43,16.46,198676.0,16.3004,16.3201,16.2116,16.2412,198676.0
2018-12-21 10:50:00,16.46,16.48,16.34,16.4,247992.0,16.2412,16.2609,16.1228,16.182,247992.0
2018-12-21 11:00:00,16.36,16.36,16.08,16.1,479824.0,16.1425,16.1425,15.8662,15.886,479824.0
2018-12-21 11:10:00,16.11,16.22,16.1,16.21,386420.0,15.8958,16.0044,15.886,15.9945,386420.0
2018-12-21 11:20:00,16.2,16.29,16.14,16.28,331676.0,15.9846,16.0734,15.9254,16.0636,331676.0
2018-12-21 11:30:00,16.3,16.31,16.14,16.14,391216.0,16.0833,16.0932,15.9254,15.9254,391216.0
2018-12-21 11:40:00,16.14,16.18,16.02,16.03,321496.0,15.9254,15.9649,15.807,15.8169,321496.0
2018-12-21 11:50:00,16.04,16.14,15.97,15.99,374324.0,15.8268,15.9254,15.7577,15.7774,374324.0
2018-12-21 12:00:00,16.0,16.02,15.85,15.89,516180.0,15.7873,15.807,15.6393,15.6788,516180.0
2018-12-21 12:10:00,15.89,15.92,15.76,15.78,515456.0,15.6788,15.7084,15.5505,15.5702,515456.0
2018-12-21 12:20:00,15.77,15.8,15.65,15.68,704260.0,15.5604,15.59,15.442,15.4716,704260.0
2018-12-21 12:30:00,15.67,15.81,15.53,15.79,957392.0,15.4617,15.5998,15.3235,15.5801,957392.0
2018-12-21 12:40:00,15.81,15.97,15.76,15.88,679232.0,15.5998,15.7577,15.5505,15.6689,679232.0
2018-12-21 12:50:00,15.89,15.9,15.69,15.76,315088.0,15.6788,15.6886,15.4814,15.5505,315088.0
2018-12-21 13:00:00,15.77,15.86,15.69,15.79,206840.0,15.5604,15.6492,15.4814,15.5801,206840.0
2018-12-21 13:10:00,15.8,15.84,15.72,15.77,501932.0,15.59,15.6294,15.511,15.5604,501932.0
2018-12-21 13:20:00,15.75,15.94,15.75,15.82,278564.0,15.5406,15.7281,15.5406,15.6097,278564.0
2018-12-21 13:30:00,15.8,15.92,15.8,15.88,124916.0,15.59,15.7084,15.59,15.6689,124916.0
2018-12-21 13:40:00,15.9,15.97,15.82,15.83,302804.0,15.6886,15.7577,15.6097,15.6196,302804.0
2018-12-21 13:50:00,15.84,15.87,15.71,15.78,240456.0,15.6294,15.659,15.5012,15.5702,240456.0
2018-12-21 14:00:00,15.75,15.83,15.72,15.74,1075080.0,15.5406,15.6196,15.511,15.5308,1075080.0
2018-12-21 14:10:00,15.74,15.79,15.64,15.79,371332.0,15.5308,15.5801,15.4321,15.5801,371332.0
2018-12-21 14:20:00,15.79,15.86,15.68,15.68,108072.0,15.5801,15.6492,15.4716,15.4716,108072.0
2018-12-21 14:30:00,15.7,15.76,15.69,15.72,126088.0,15.4913,15.5505,15.4814,15.511,126088.0
2018-12-21 14:40:00,15.73,15.73,15.59,15.65,274144.0,15.5209,15.5209,15.3828,15.442,274144.0
2018-12-21 14:50:00,15.67,15.79,15.6,15.68,176240.0,15.4617,15.5801,15.3926,15.4716,176240.0
2018-12-21 15:00:00,15.71,15.72,15.64,15.67,249412.0,15.5012,15.511,15.4321,15.4617,249412.0
2018-12-21 15:10:00,15.67,15.67,15.44,15.47,486664.0,15.4617,15.4617,15.2347,15.2643,486664.0
2018-12-21 15:20:00,15.45,15.53,15.34,15.34,562332.0,15.2446,15.3235,15.1361,15.1361,562332.0
2018-12-21 15:30:00,15.34,15.44,15.22,15.23,884772.0,15.1361,15.2347,15.0177,15.0275,884772.0
2018-12-21 15:40:00,15.22,15.47,15.21,15.41,498872.0,15.0177,15.2643,15.0078,15.2051,498872.0
2018-12-21 15:50:00,15.41,15.45,15.3,15.38,1068624.0,15.2051,15.2446,15.0966,15.1755,1068624.0
2018-12-24 09:30:00,15.15,15.38,15.08,15.21,780312.0,14.9486,15.1755,14.8795,15.0078,780312.0
2018-12-24 09:40:00,15.2,15.21,14.81,14.88,918432.0,14.9979,15.0078,14.6131,14.6822,918432.0
2018-12-24 09:50:00,14.86,14.96,14.75,14.91,736224.0,14.6625,14.7611,14.5539,14.7118,736224.0
2018-12-24 10:00:00,14.91,14.99,14.77,14.91,557016.0,14.7118,14.7907,14.5737,14.7118,557016.0
2018-12-24 10:10:00,14.91,15.08,14.9,15.04,532456.0,14.7118,14.8795,14.7019,14.8401,532456.0
2018-12-24 10:20:00,15.03,15.13,14.96,15.09,282952.0,14.8302,14.9289,14.7611,14.8894,282952.0
2018-12-24 10:30:00,15.11,15.34,15.08,15.31,1152228.0,14.9091,15.1361,14.8795,15.1065,1152228.0
2018-12-24 10:40:00,15.3,15.54,15.3,15.42,677596.0,15.0966,15.3334,15.0966,15.215,677596.0
2018-12-24 10:50:00,15.4,15.41,15.22,15.33,318656.0,15.1953,15.2051,15.0177,15.1262,318656.0
2018-12-24 11:00:00,15.34,15.42,15.15,15.21,394760.0,15.1361,15.215,14.9486,15.0078,394760.0
2018-12-24 11:10:00,15.2,15.24,15.09,15.18,303764.0,14.9979,15.0374,14.8894,14.9782,303764.0
2018-12-24 11:20:00,15.17,15.22,15.06,15.09,173180.0,14.9683,15.0177,14.8598,14.8894,173180.0
2018-12-24 11:30:00,15.1,15.18,15.07,15.12,268000.0,14.8993,14.9782,14.8697,14.919,268000.0
2018-12-24 11:40:00,15.13,15.18,14.94,14.94,462064.0,14.9289,14.9782,14.7414,14.7414,462064.0
2018-12-24 11:50:00,14.93,15.04,14.91,14.95,172192.0,14.7315,14.8401,14.7118,14.7513,172192.0
2018-12-24 12:00:00,14.99,15.06,14.93,14.93,136132.0,14.7907,14.8598,14.7315,14.7315,136132.0
2018-12-24 12:10:00,14.93,14.99,14.86,14.92,175228.0,14.7315,14.7907,14.6625,14.7217,175228.0
2018-12-24 12:20:00,14.9,15.05,14.83,14.92,305928.0,14.7019,14.8499,14.6329,14.7217,305928.0
2018-12-24 12:30:00,14.92,14.99,14.85,14.9,333852.0,14.7217,14.7907,14.6526,14.7019,333852.0
2018-12-24 12:40:00,14.89,14.92,14.81,14.88,201000.0,14.6921,14.7217,14.6131,14.6822,201000.0
2018-12-24 12:50:00,14.87,14.88,14.61,14.61,644944.0,14.6723,14.6822,14.4158,14.4158,644944.0
2018-12-26 09:30:00,14.92,15.29,14.92,15.28,940884.0,14.7306,15.0959,14.7306,15.0861,940884.0
2018-12-26 09:40:00,15.25,15.25,15.08,15.16,459536.0,15.0564,15.0564,14.8886,14.9676,459536.0
2018-12-26 09:50:00,15.17,15.22,14.99,15.0,502160.0,14.9775,15.0268,14.7997,14.8096,502160.0
2018-12-26 10:00:00,14.99,15.09,14.84,14.97,417388.0,14.7997,14.8985,14.6516,14.78,417388.0
2018-12-26 10:10:00,14.99,14.99,14.77,14.8,255040.0,14.7997,14.7997,14.5825,14.6121,255040.0
2018-12-26 10:20:00,14.79,15.0,14.79,14.9,560680.0,14.6023,14.8096,14.6023,14.7109,560680.0
2018-12-26 10:30:00,14.92,14.97,14.81,14.84,289112.0,14.7306,14.78,14.622,14.6516,289112.0
2018-12-26 10:40:00,14.84,14.91,14.81,14.87,117000.0,14.6516,14.7208,14.622,14.6813,117000.0
2018-12-26 10:50:00,14.88,14.94,14.72,14.74,346288.0,14.6911,14.7504,14.5332,14.5529,346288.0
2018-12-26 11:00:00,14.77,14.92,14.72,14.88,259640.0,14.5825,14.7306,14.5332,14.6911,259640.0
2018-12-26 11:10:00,14.89,15.05,14.89,15.05,453880.0,14.701,14.859,14.701,14.859,453880.0
2018-12-26 11:20:00,15.06,15.12,14.99,15.1,365252.0,14.8688,14.9281,14.7997,14.9083,365252.0
2018-12-26 11:30:00,15.1,15.18,15.06,15.18,273684.0,14.9083,14.9873,14.8688,14.9873,273684.0
2018-12-26 11:40:00,15.18,15.25,15.16,15.24,301836.0,14.9873,15.0564,14.9676,15.0466,301836.0
2018-12-26 11:50:00,15.24,15.38,15.17,15.37,309632.0,15.0466,15.1848,14.9775,15.1749,309632.0
2018-12-26 12:00:00,15.37,15.47,15.35,15.46,470704.0,15.1749,15.2736,15.1552,15.2638,470704.0
2018-12-26 12:10:00,15.46,15.62,15.45,15.5,397512.0,15.2638,15.4217,15.2539,15.3033,397512.0
2018-12-26 12:20:00,15.51,15.57,15.45,15.48,302868.0,15.3131,15.3724,15.2539,15.2835,302868.0
2018-12-26 12:30:00,15.48,15.6,15.45,15.56,237296.0,15.2835,15.402,15.2539,15.3625,237296.0
2018-12-26 12:40:00,15.57,15.67,15.54,15.61,280984.0,15.3724,15.4711,15.3428,15.4119,280984.0
2018-12-26 12:50:00,15.61,15.75,15.61,15.71,353316.0,15.4119,15.5501,15.4119,15.5106,353316.0
2018-12-26 13:00:00,15.73,15.73,15.54,15.61,338708.0,15.5303,15.5303,15.3428,15.4119,338708.0
2018-12-26 13:10:00,15.6,15.62,15.47,15.47,273612.0,15.402,15.4217,15.2736,15.2736,273612.0
2018-12-26 13:20:00,15.47,15.63,15.47,15.58,607324.0,15.2736,15.4316,15.2736,15.3822,607324.0
2018-12-26 13:30:00,15.59,15.66,15.56,15.66,170636.0,15.3921,15.4612,15.3625,15.4612,170636.0
2018-12-26 13:40:00,15.65,15.74,15.65,15.71,221600.0,15.4514,15.5402,15.4514,15.5106,221600.0
2018-12-26 13:50:00,15.72,15.83,15.71,15.83,413040.0,15.5205,15.6291,15.5106,15.6291,413040.0
2018-12-26 14:00:00,15.83,15.83,15.72,15.76,440004.0,15.6291,15.6291,15.5205,15.56,440004.0
2018-12-26 14:10:00,15.78,15.82,15.66,15.67,359276.0,15.5797,15.6192,15.4612,15.4711,359276.0
2018-12-26 14:20:00,15.68,15.72,15.63,15.69,301240.0,15.481,15.5205,15.4316,15.4909,301240.0
2018-12-26 14:30:00,15.7,15.81,15.69,15.8,183640.0,15.5007,15.6093,15.4909,15.5995,183640.0
2018-12-26 14:40:00,15.8,15.83,15.72,15.73,179188.0,15.5995,15.6291,15.5205,15.5303,179188.0
2018-12-26 14:50:00,15.75,15.86,15.74,15.85,245236.0,15.5501,15.6587,15.5402,15.6488,245236.0
2018-12-26 15:00:00,15.84,15.89,15.79,15.86,273284.0,15.6389,15.6883,15.5896,15.6587,273284.0
2018-12-26 15:10:00,15.86,15.93,15.84,15.84,255284.0,15.6587,15.7278,15.6389,15.6389,255284.0
2018-12-26 15:20:00,15.84,15.98,15.84,15.97,393396.0,15.6389,15.7772,15.6389,15.7673,393396.0
2018-12-26 15:30:00,15.97,16.1,15.96,16.09,742536.0,15.7673,15.8956,15.7574,15.8858,742536.0
2018-12-26 15:40:00,16.09,16.25,16.06,16.17,867320.0,15.8858,16.0437,15.8562,15.9648,867320.0
2018-12-26 15:50:00,16.16,16.42,16.16,16.42,1725172.0,15.9549,16.2116,15.9549,16.2116,1725172.0
2018-12-27 09:30:00,15.99,16.16,15.86,16.05,1102068.0,15.787,15.9549,15.6587,15.8463,1102068.0
2018-12-27 09:40:00,16.07,16.11,15.76,15.78,686736.0,15.866,15.9055,15.56,15.5797,686736.0
2018-12-27 09:50:00,15.78,15.89,15.74,15.86,507912.0,15.5797,15.6883,15.5402,15.6587,507912.0
2018-12-27 10:00:00,15.87,15.99,15.75,15.76,440212.0,15.6686,15.787,15.5501,15.56,440212.0
2018-12-27 10:10:00,15.78,15.83,15.61,15.61,383580.0,15.5797,15.6291,15.4119,15.4119,383580.0
2018-12-27 10:20:00,15.61,15.66,15.58,15.59,326848.0,15.4119,15.4612,15.3822,15.3921,326848.0
2018-12-27 10:30:00,15.6,15.71,15.53,15.63,362496.0,15.402,15.5106,15.3329,15.4316,362496.0
2018-12-27 10:40:00,15.64,15.84,15.63,15.79,355736.0,15.4415,15.6389,15.4316,15.5896,355736.0
2018-12-27 10:50:00,15.8,15.8,15.65,15.67,250932.0,15.5995,15.5995,15.4514,15.4711,250932.0
2018-12-27 11:00:00,15.67,15.68,15.58,15.63,232352.0,15.4711,15.481,15.3822,15.4316,232352.0
2018-12-27 11:10:00,15.63,15.8,15.62,15.8,170156.0,15.4316,15.5995,15.4217,15.5995,170156.0
2018-12-27 11:20:00,15.78,15.88,15.73,15.84,189328.0,15.5797,15.6784,15.5303,15.6389,189328.0
2018-12-27 11:30:00,15.85,15.93,15.8,15.84,335204.0,15.6488,15.7278,15.5995,15.6389,335204.0
2018-12-27 11:40:00,15.81,15.81,15.67,15.69,489852.0,15.6093,15.6093,15.4711,15.4909,489852.0
2018-12-27 11:50:00,15.69,15.79,15.66,15.79,266896.0,15.4909,15.5896,15.4612,15.5896,266896.0
2018-12-27 12:00:00,15.76,15.77,15.63,15.67,91780.0,15.56,15.5698,15.4316,15.4711,91780.0
2018-12-27 12:10:00,15.65,15.73,15.61,15.69,101556.0,15.4514,15.5303,15.4119,15.4909,101556.0
2018-12-27 12:20:00,15.67,15.72,15.49,15.56,269104.0,15.4711,15.5205,15.2934,15.3625,269104.0
2018-12-27 12:30:00,15.54,15.64,15.51,15.61,187080.0,15.3428,15.4415,15.3131,15.4119,187080.0
2018-12-27 12:40:00,15.61,15.63,15.51,15.58,48852.0,15.4119,15.4316,15.3131,15.3822,48852.0
2018-12-27 12:50:00,15.57,15.68,15.56,15.65,136784.0,15.3724,15.481,15.3625,15.4514,136784.0
2018-12-27 13:00:00,15.65,15.69,15.59,15.68,130064.0,15.4514,15.4909,15.3921,15.481,130064.0
2018-12-27 13:10:00,15.67,15.7,15.6,15.62,82672.0,15.4711,15.5007,15.402,15.4217,82672.0
2018-12-27 13:20:00,15.6,15.63,15.55,15.55,160244.0,15.402,15.4316,15.3526,15.3526,160244.0
2018-12-27 13:30:00,15.55,15.6,15.54,15.56,193152.0,15.3526,15.402,15.3428,15.3625,193152.0
2018-12-27 13:40:00,15.55,15.56,15.39,15.4,286796.0,15.3526,15.3625,15.1947,15.2045,286796.0
2018-12-27 13:50:00,15.41,15.42,15.3,15.38,236684.0,15.2144,15.2243,15.1058,15.1848,236684.0
2018-12-27 14:00:00,15.37,15.43,15.31,15.32,249356.0,15.1749,15.2342,15.1157,15.1255,249356.0
2018-12-27 14:10:00,15.32,15.36,15.26,15.31,264172.0,15.1255,15.165,15.0663,15.1157,264172.0
2018-12-27 14:20:00,15.3,15.43,15.29,15.42,145352.0,15.1058,15.2342,15.0959,15.2243,145352.0
2018-12-27 14:30:00,15.43,15.45,15.35,15.44,329140.0,15.2342,15.2539,15.1552,15.244,329140.0
2018-12-27 14:40:00,15.45,15.65,15.45,15.59,323732.0,15.2539,15.4514,15.2539,15.3921,323732.0
2018-12-27 14:50:00,15.58,15.76,15.56,15.74,307084.0,15.3822,15.56,15.3625,15.5402,307084.0
2018-12-27 15:00:00,15.76,15.77,15.62,15.72,171328.0,15.56,15.5698,15.4217,15.5205,171328.0
2018-12-27 15:10:00,15.71,15.9,15.68,15.87,323300.0,15.5106,15.6982,15.481,15.6686,323300.0
2018-12-27 15:20:00,15.87,16.2,15.87,16.17,774472.0,15.6686,15.9944,15.6686,15.9648,774472.0
2018-12-27 15:30:00,16.18,16.37,16.06,16.32,1194020.0,15.9746,16.1622,15.8562,16.1129,1194020.0
2018-12-27 15:40:00,16.34,16.54,16.33,16.41,872952.0,16.1326,16.3301,16.1227,16.2017,872952.0
2018-12-27 15:50:00,16.4,16.56,16.25,16.56,891360.0,16.1918,16.3498,16.0437,16.3498,891360.0
2018-12-28 09:30:00,16.75,16.8,16.46,16.56,741916.0,16.5374,16.5868,16.2511,16.3498,741916.0
2018-12-28 09:40:00,16.53,16.8,16.53,16.68,854432.0,16.3202,16.5868,16.3202,16.4683,854432.0
2018-12-28 09:50:00,16.68,16.73,16.56,16.71,560928.0,16.4683,16.5177,16.3498,16.4979,560928.0
2018-12-28 10:00:00,16.71,16.72,16.54,16.59,290572.0,16.4979,16.5078,16.3301,16.3794,290572.0
2018-12-28 10:10:00,16.57,16.63,16.5,16.57,282384.0,16.3597,16.4189,16.2906,16.3597,282384.0
2018-12-28 10:20:00,16.55,16.6,16.34,16.39,388912.0,16.3399,16.3893,16.1326,16.182,388912.0
2018-12-28 10:30:00,16.37,16.43,16.25,16.34,256356.0,16.1622,16.2215,16.0437,16.1326,256356.0
2018-12-28 10:40:00,16.34,16.52,16.33,16.49,210640.0,16.1326,16.3103,16.1227,16.2807,210640.0
2018-12-28 10:50:00,16.49,16.57,16.4,16.41,388688.0,16.2807,16.3597,16.1918,16.2017,388688.0
2018-12-28 11:00:00,16.43,16.49,16.34,16.48,101388.0,16.2215,16.2807,16.1326,16.2708,101388.0
2018-12-28 11:10:00,16.48,16.58,16.44,16.49,229536.0,16.2708,16.3696,16.2313,16.2807,229536.0
2018-12-28 11:20:00,16.48,16.56,16.43,16.55,69140.0,16.2708,16.3498,16.2215,16.3399,69140.0
2018-12-28 11:30:00,16.54,16.68,16.5,16.66,191320.0,16.3301,16.4683,16.2906,16.4485,191320.0
2018-12-28 11:40:00,16.66,16.68,16.56,16.6,132012.0,16.4485,16.4683,16.3498,16.3893,132012.0
2018-12-28 11:50:00,16.6,16.67,16.56,16.65,100620.0,16.3893,16.4584,16.3498,16.4387,100620.0
2018-12-28 12:00:00,16.65,16.74,16.63,16.68,212976.0,16.4387,16.5275,16.4189,16.4683,212976.0
2018-12-28 12:10:00,16.69,16.69,16.56,16.59,228904.0,16.4782,16.4782,16.3498,16.3794,228904.0
2018-12-28 12:20:00,16.6,16.7,16.6,16.66,66580.0,16.3893,16.488,16.3893,16.4485,66580.0
2018-12-28 12:30:00,16.67,16.72,16.64,16.71,47632.0,16.4584,16.5078,16.4288,16.4979,47632.0
2018-12-28 12:40:00,16.73,16.75,16.66,16.68,263072.0,16.5177,16.5374,16.4485,16.4683,263072.0
2018-12-28 12:50:00,16.7,16.72,16.6,16.6,88828.0,16.488,16.5078,16.3893,16.3893,88828.0
2018-12-28 13:00:00,16.61,16.66,16.59,16.65,74048.0,16.3992,16.4485,16.3794,16.4387,74048.0
2018-12-28 13:10:00,16.65,16.71,16.63,16.63,62592.0,16.4387,16.4979,16.4189,16.4189,62592.0
2018-12-28 13:20:00,16.64,16.64,16.52,16.55,145140.0,16.4288,16.4288,16.3103,16.3399,145140.0
2018-12-28 13:30:00,16.57,16.57,16.46,16.5,94516.0,16.3597,16.3597,16.2511,16.2906,94516.0
2018-12-28 13:40:00,16.53,16.65,16.52,16.64,78568.0,16.3202,16.4387,16.3103,16.4288,78568.0
2018-12-28 13:50:00,16.64,16.7,16.62,16.66,169140.0,16.4288,16.488,16.409,16.4485,169140.0
2018-12-28 14:00:00,16.66,16.81,16.66,16.81,323172.0,16.4485,16.5966,16.4485,16.5966,323172.0
2018-12-28 14:10:00,16.8,16.91,16.77,16.82,349024.0,16.5868,16.6954,16.5571,16.6065,349024.0
2018-12-28 14:20:00,16.84,16.86,16.79,16.82,177072.0,16.6263,16.646,16.5769,16.6065,177072.0
2018-12-28 14:30:00,16.82,16.93,16.8,16.93,184060.0,16.6065,16.7151,16.5868,16.7151,184060.0
2018-12-28 14:40:00,16.93,17.0,16.91,16.99,196208.0,16.7151,16.7842,16.6954,16.7744,196208.0
2018-12-28 14:50:00,16.98,17.09,16.97,17.06,525032.0,16.7645,16.8731,16.7546,16.8435,525032.0
2018-12-28 15:00:00,17.05,17.08,16.79,16.85,414676.0,16.8336,16.8632,16.5769,16.6361,414676.0
2018-12-28 15:10:00,16.82,16.9,16.74,16.75,406604.0,16.6065,16.6855,16.5275,16.5374,406604.0
2018-12-28 15:20:00,16.74,16.74,16.54,16.62,563420.0,16.5275,16.5275,16.3301,16.409,563420.0
2018-12-28 15:30:00,16.61,16.63,16.5,16.51,271740.0,16.3992,16.4189,16.2906,16.3004,271740.0
2018-12-28 15:40:00,16.5,16.53,16.42,16.5,532616.0,16.2906,16.3202,16.2116,16.2906,532616.0
2018-12-28 15:50:00,16.5,16.59,16.42,16.52,696904.0,16.2906,16.3794,16.2116,16.3103,696904.0
2018-12-31 09:30:00,16.85,16.95,16.8,16.93,513656.0,16.6361,16.7349,16.5868,16.7151,513656.0
2018-12-31 09:40:00,16.96,16.96,16.82,16.82,231320.0,16.7447,16.7447,16.6065,16.6065,231320.0
2018-12-31 09:50:00,16.83,16.83,16.71,16.8,341980.0,16.6164,16.6164,16.4979,16.5868,341980.0
2018-12-31 10:00:00,16.79,16.86,16.74,16.75,475864.0,16.5769,16.646,16.5275,16.5374,475864.0
2018-12-31 10:10:00,16.73,16.8,16.66,16.7,338132.0,16.5177,16.5868,16.4485,16.488,338132.0
2018-12-31 10:20:00,16.69,16.76,16.67,16.73,72880.0,16.4782,16.5473,16.4584,16.5177,72880.0
2018-12-31 10:30:00,16.73,16.73,16.59,16.62,141144.0,16.5177,16.5177,16.3794,16.409,141144.0
2018-12-31 10:40:00,16.61,16.69,16.61,16.62,98108.0,16.3992,16.4782,16.3992,16.409,98108.0
2018-12-31 10:50:00,16.61,16.61,16.54,16.57,108400.0,16.3992,16.3992,16.3301,16.3597,108400.0
2018-12-31 11:00:00,16.58,16.64,16.53,16.63,340048.0,16.3696,16.4288,16.3202,16.4189,340048.0
2018-12-31 11:10:00,16.61,16.61,16.53,16.57,873232.0,16.3992,16.3992,16.3202,16.3597,873232.0
2018-12-31 11:20:00,16.57,16.61,16.49,16.6,274428.0,16.3597,16.3992,16.2807,16.3893,274428.0
2018-12-31 11:30:00,16.6,16.6,16.46,16.54,202716.0,16.3893,16.3893,16.2511,16.3301,202716.0
2018-12-31 11:40:00,16.54,16.65,16.51,16.65,180000.0,16.3301,16.4387,16.3004,16.4387,180000.0
2018-12-31 11:50:00,16.65,16.69,16.62,16.69,233852.0,16.4387,16.4782,16.409,16.4782,233852.0
2018-12-31 12:00:00,16.69,16.71,16.64,16.7,111440.0,16.4782,16.4979,16.4288,16.488,111440.0
2018-12-31 12:10:00,16.69,16.71,16.62,16.66,103192.0,16.4782,16.4979,16.409,16.4485,103192.0
2018-12-31 12:20:00,16.67,16.74,16.67,16.71,114720.0,16.4584,16.5275,16.4584,16.4979,114720.0
2018-12-31 12:30:00,16.71,16.78,16.7,16.78,128160.0,16.4979,16.567,16.488,16.567,128160.0
2018-12-31 12:40:00,16.77,16.8,16.75,16.77,153876.0,16.5571,16.5868,16.5374,16.5571,153876.0
2018-12-31 12:50:00,16.76,16.77,16.72,16.77,40608.0,16.5473,16.5571,16.5078,16.5571,40608.0
2018-12-31 13:00:00,16.77,16.8,16.74,16.8,82464.0,16.5571,16.5868,16.5275,16.5868,82464.0
2018-12-31 13:10:00,16.79,16.84,16.77,16.82,344772.0,16.5769,16.6263,16.5571,16.6065,344772.0
2018-12-31 13:20:00,16.83,16.87,16.82,16.87,128180.0,16.6164,16.6559,16.6065,16.6559,128180.0
2018-12-31 13:30:00,16.88,16.88,16.78,16.79,196976.0,16.6657,16.6657,16.567,16.5769,196976.0
2018-12-31 13:40:00,16.79,16.81,16.72,16.74,105088.0,16.5769,16.5966,16.5078,16.5275,105088.0
2018-12-31 13:50:00,16.76,16.76,16.68,16.69,124220.0,16.5473,16.5473,16.4683,16.4782,124220.0
2018-12-31 14:00:00,16.68,16.71,16.62,16.68,86800.0,16.4683,16.4979,16.409,16.4683,86800.0
2018-12-31 14:10:00,16.7,16.73,16.64,16.73,66968.0,16.488,16.5177,16.4288,16.5177,66968.0
2018-12-31 14:20:00,16.72,16.73,16.57,16.59,154316.0,16.5078,16.5177,16.3597,16.3794,154316.0
2018-12-31 14:30:00,16.57,16.61,16.54,16.6,118592.0,16.3597,16.3992,16.3301,16.3893,118592.0
2018-12-31 14:40:00,16.6,16.7,16.6,16.67,88900.0,16.3893,16.488,16.3893,16.4584,88900.0
2018-12-31 14:50:00,16.68,16.75,16.65,16.66,117172.0,16.4683,16.5374,16.4387,16.4485,117172.0
2018-12-31 15:00:00,16.65,16.74,16.64,16.64,137620.0,16.4387,16.5275,16.4288,16.4288,137620.0
2018-12-31 15:10:00,16.62,16.68,16.6,16.68,85440.0,16.409,16.4683,16.3893,16.4683,85440.0
2018-12-31 15:20:00,16.67,16.7,16.62,16.65,231692.0,16.4584,16.488,16.409,16.4387,231692.0
2018-12-31 15:30:00,16.65,16.73,16.65,16.67,191788.0,16.4387,16.5177,16.4387,16.4584,191788.0
2018-12-31 15:40:00,16.68,16.72,16.59,16.6,362452.0,16.4683,16.5078,16.3794,16.3893,362452.0
2018-12-31 15:50:00,16.6,16.8,16.53,16.8,493300.0,16.3893,16.5868,16.3202,16.5868,493300.0
2019-01-02 09:30:00,16.09,16.28,16.06,16.22,682336.0,15.8858,16.0734,15.8562,16.0141,682336.0
2019-01-02 09:40:00,16.21,16.35,16.15,16.34,300576.0,16.0043,16.1425,15.945,16.1326,300576.0
2019-01-02 09:50:00,16.35,16.4,16.29,16.34,278020.0,16.1425,16.1918,16.0832,16.1326,278020.0
2019-01-02 10:00:00,16.35,16.54,16.26,16.54,291144.0,16.1425,16.3301,16.0536,16.3301,291144.0
2019-01-02 10:10:00,16.54,16.59,16.5,16.51,219644.0,16.3301,16.3794,16.2906,16.3004,219644.0
2019-01-02 10:20:00,16.53,16.65,16.49,16.51,261464.0,16.3202,16.4387,16.2807,16.3004,261464.0
2019-01-02 10:30:00,16.52,16.55,16.45,16.52,225412.0,16.3103,16.3399,16.2412,16.3103,225412.0
2019-01-02 10:40:00,16.54,16.67,16.54,16.63,289300.0,16.3301,16.4584,16.3301,16.4189,289300.0
2019-01-02 10:50:00,16.63,16.74,16.6,16.69,518100.0,16.4189,16.5275,16.3893,16.4782,518100.0
2019-01-02 11:00:00,16.71,16.8,16.65,16.79,214896.0,16.4979,16.5868,16.4387,16.5769,214896.0
2019-01-02 11:10:00,16.79,16.9,16.77,16.89,421320.0,16.5769,16.6855,16.5571,16.6756,421320.0
2019-01-02 11:20:00,16.9,16.91,16.76,16.79,497248.0,16.6855,16.6954,16.5473,16.5769,497248.0
2019-01-02 11:30:00,16.79,16.81,16.71,16.73,172552.0,16.5769,16.5966,16.4979,16.5177,172552.0
2019-01-02 11:40:00,16.73,16.84,16.73,16.82,188620.0,16.5177,16.6263,16.5177,16.6065,188620.0
2019-01-02 11:50:00,16.82,16.83,16.67,16.68,82188.0,16.6065,16.6164,16.4584,16.4683,82188.0
2019-01-02 12:00:00,16.66,16.73,16.65,16.71,176248.0,16.4485,16.5177,16.4387,16.4979,176248.0
2019-01-02 12:10:00,16.73,16.74,16.7,16.74,39956.0,16.5177,16.5275,16.488,16.5275,39956.0
2019-01-02 12:20:00,16.71,16.74,16.67,16.74,55084.0,16.4979,16.5275,16.4584,16.5275,55084.0
2019-01-02 12:30:00,16.75,16.91,16.75,16.89,211168.0,16.5374,16.6954,16.5374,16.6756,211168.0
2019-01-02 12:40:00,16.89,16.92,16.85,16.86,97772.0,16.6756,16.7052,16.6361,16.646,97772.0
2019-01-02 12:50:00,16.88,16.96,16.86,16.93,67872.0,16.6657,16.7447,16.646,16.7151,67872.0
2019-01-02 13:00:00,16.94,17.05,16.94,17.04,143908.0,16.725,16.8336,16.725,16.8237,143908.0
2019-01-02 13:10:00,17.03,17.03,16.98,17.03,68856.0,16.8138,16.8138,16.7645,16.8138,68856.0
2019-01-02 13:20:00,17.04,17.07,17.0,17.04,149376.0,16.8237,16.8533,16.7842,16.8237,149376.0
2019-01-02 13:30:00,17.04,17.11,17.01,17.04,188480.0,16.8237,16.8928,16.7941,16.8237,188480.0
2019-01-02 13:40:00,17.03,17.11,17.01,17.1,58840.0,16.8138,16.8928,16.7941,16.883,58840.0
2019-01-02 13:50:00,17.09,17.11,17.06,17.11,81324.0,16.8731,16.8928,16.8435,16.8928,81324.0
2019-01-02 14:00:00,17.11,17.11,16.96,16.96,99560.0,16.8928,16.8928,16.7447,16.7447,99560.0
2019-01-02 14:10:00,16.98,17.01,16.91,17.0,104060.0,16.7645,16.7941,16.6954,16.7842,104060.0
2019-01-02 14:20:00,16.98,17.06,16.98,17.0,87864.0,16.7645,16.8435,16.7645,16.7842,87864.0
2019-01-02 14:30:00,17.02,17.1,17.02,17.06,97004.0,16.804,16.883,16.804,16.8435,97004.0
2019-01-02 14:40:00,17.06,17.07,16.95,17.05,132428.0,16.8435,16.8533,16.7349,16.8336,132428.0
2019-01-02 14:50:00,17.05,17.05,16.93,16.93,45176.0,16.8336,16.8336,16.7151,16.7151,45176.0
2019-01-02 15:00:00,16.92,16.96,16.83,16.84,142792.0,16.7052,16.7447,16.6164,16.6263,142792.0
2019-01-02 15:10:00,16.83,16.88,16.77,16.8,96188.0,16.6164,16.6657,16.5571,16.5868,96188.0
2019-01-02 15:20:00,16.79,16.89,16.78,16.82,80924.0,16.5769,16.6756,16.567,16.6065,80924.0
2019-01-02 15:30:00,16.78,16.8,16.72,16.74,287200.0,16.567,16.5868,16.5078,16.5275,287200.0
2019-01-02 15:40:00,16.73,16.84,16.73,16.79,256600.0,16.5177,16.6263,16.5177,16.5769,256600.0
2019-01-02 15:50:00,16.8,16.97,16.8,16.93,728432.0,16.5868,16.7546,16.5868,16.7151,728432.0
2019-01-03 09:30:00,16.43,16.57,16.34,16.36,945316.0,16.2215,16.3597,16.1326,16.1523,945316.0
2019-01-03 09:40:00,16.34,16.5,16.29,16.29,267296.0,16.1326,16.2906,16.0832,16.0832,267296.0
2019-01-03 09:50:00,16.29,16.33,16.22,16.29,299344.0,16.0832,16.1227,16.0141,16.0832,299344.0
2019-01-03 10:00:00,16.28,16.28,16.09,16.1,501204.0,16.0734,16.0734,15.8858,15.8956,501204.0
2019-01-03 10:10:00,16.09,16.13,15.95,16.05,641476.0,15.8858,15.9253,15.7476,15.8463,641476.0
2019-01-03 10:20:00,16.05,16.18,16.01,16.14,357532.0,15.8463,15.9746,15.8068,15.9351,357532.0
2019-01-03 10:30:00,16.13,16.13,15.88,15.92,408328.0,15.9253,15.9253,15.6784,15.7179,408328.0
2019-01-03 10:40:00,15.93,15.99,15.86,15.92,297832.0,15.7278,15.787,15.6587,15.7179,297832.0
2019-01-03 10:50:00,15.91,16.09,15.9,16.07,338220.0,15.7081,15.8858,15.6982,15.866,338220.0
2019-01-03 11:00:00,16.08,16.14,16.06,16.07,207456.0,15.8759,15.9351,15.8562,15.866,207456.0
2019-01-03 11:10:00,16.06,16.22,16.06,16.18,284932.0,15.8562,16.0141,15.8562,15.9746,284932.0
2019-01-03 11:20:00,16.2,16.29,16.15,16.16,246932.0,15.9944,16.0832,15.945,15.9549,246932.0
2019-01-03 11:30:00,16.17,16.38,16.11,16.35,264720.0,15.9648,16.1721,15.9055,16.1425,264720.0
2019-01-03 11:40:00,16.36,16.45,16.35,16.38,245876.0,16.1523,16.2412,16.1425,16.1721,245876.0
2019-01-03 11:50:00,16.39,16.43,16.28,16.3,234848.0,16.182,16.2215,16.0734,16.0931,234848.0
2019-01-03 12:00:00,16.29,16.35,16.19,16.22,302660.0,16.0832,16.1425,15.9845,16.0141,302660.0
2019-01-03 12:10:00,16.23,16.31,16.15,16.18,98588.0,16.024,16.103,15.945,15.9746,98588.0
2019-01-03 12:20:00,16.19,16.24,16.14,16.18,91364.0,15.9845,16.0339,15.9351,15.9746,91364.0
2019-01-03 12:30:00,16.17,16.27,16.12,16.16,189176.0,15.9648,16.0635,15.9154,15.9549,189176.0
2019-01-03 12:40:00,16.16,16.25,16.14,16.22,46600.0,15.9549,16.0437,15.9351,16.0141,46600.0
2019-01-03 12:50:00,16.21,16.3,16.2,16.28,147668.0,16.0043,16.0931,15.9944,16.0734,147668.0
2019-01-03 13:00:00,16.26,16.26,16.12,16.13,191068.0,16.0536,16.0536,15.9154,15.9253,191068.0
2019-01-03 13:10:00,16.13,16.17,15.99,16.01,318580.0,15.9253,15.9648,15.787,15.8068,318580.0
2019-01-03 13:20:00,16.0,16.09,16.0,16.07,116788.0,15.7969,15.8858,15.7969,15.866,116788.0
2019-01-03 13:30:00,16.06,16.11,15.98,16.1,85604.0,15.8562,15.9055,15.7772,15.8956,85604.0
2019-01-03 13:40:00,16.1,16.16,16.05,16.05,36228.0,15.8956,15.9549,15.8463,15.8463,36228.0
2019-01-03 13:50:00,16.04,16.05,15.91,15.95,227604.0,15.8364,15.8463,15.7081,15.7476,227604.0
2019-01-03 14:00:00,15.93,16.02,15.92,16.01,66672.0,15.7278,15.8167,15.7179,15.8068,66672.0
2019-01-03 14:10:00,16.0,16.07,15.96,16.05,87456.0,15.7969,15.866,15.7574,15.8463,87456.0
2019-01-03 14:20:00,16.04,16.14,16.0,16.13,141288.0,15.8364,15.9351,15.7969,15.9253,141288.0
2019-01-03 14:30:00,16.14,16.18,16.03,16.07,156000.0,15.9351,15.9746,15.8265,15.866,156000.0
2019-01-03 14:40:00,16.05,16.09,15.93,15.94,106228.0,15.8463,15.8858,15.7278,15.7377,106228.0
2019-01-03 14:50:00,15.95,15.98,15.87,15.9,230268.0,15.7476,15.7772,15.6686,15.6982,230268.0
2019-01-03 15:00:00,15.9,15.93,15.87,15.88,160184.0,15.6982,15.7278,15.6686,15.6784,160184.0
2019-01-03 15:10:00,15.86,15.92,15.8,15.9,258900.0,15.6587,15.7179,15.5995,15.6982,258900.0
2019-01-03 15:20:00,15.91,15.94,15.83,15.87,147552.0,15.7081,15.7377,15.6291,15.6686,147552.0
2019-01-03 15:30:00,15.88,16.02,15.86,15.9,322324.0,15.6784,15.8167,15.6587,15.6982,322324.0
2019-01-03 15:40:00,15.9,15.92,15.85,15.88,244384.0,15.6982,15.7179,15.6488,15.6784,244384.0
2019-01-03 15:50:00,15.87,15.91,15.74,15.8,615700.0,15.6686,15.7081,15.5402,15.5995,615700.0
2019-01-04 09:30:00,16.32,16.38,16.22,16.37,819636.0,16.1129,16.1721,16.0141,16.1622,819636.0
2019-01-04 09:40:00,16.38,16.5,16.36,16.48,782580.0,16.1721,16.2906,16.1523,16.2708,782580.0
2019-01-04 09:50:00,16.49,16.56,16.45,16.56,429540.0,16.2807,16.3498,16.2412,16.3498,429540.0
2019-01-04 10:00:00,16.57,16.61,16.55,16.58,315944.0,16.3597,16.3992,16.3399,16.3696,315944.0
2019-01-04 10:10:00,16.59,16.6,16.49,16.5,293308.0,16.3794,16.3893,16.2807,16.2906,293308.0
2019-01-04 10:20:00,16.49,16.86,16.42,16.86,938172.0,16.2807,16.646,16.2116,16.646,938172.0
2019-01-04 10:30:00,16.86,16.91,16.79,16.84,423108.0,16.646,16.6954,16.5769,16.6263,423108.0
2019-01-04 10:40:00,16.85,16.89,16.78,16.84,367656.0,16.6361,16.6756,16.567,16.6263,367656.0
2019-01-04 10:50:00,16.83,16.95,16.83,16.95,167800.0,16.6164,16.7349,16.6164,16.7349,167800.0
2019-01-04 11:00:00,16.94,17.04,16.91,17.02,273152.0,16.725,16.8237,16.6954,16.804,273152.0
2019-01-04 11:10:00,17.02,17.07,16.93,17.0,270596.0,16.804,16.8533,16.7151,16.7842,270596.0
2019-01-04 11:20:00,17.02,17.04,16.95,16.99,218512.0,16.804,16.8237,16.7349,16.7744,218512.0
2019-01-04 11:30:00,16.98,17.03,16.93,16.99,476548.0,16.7645,16.8138,16.7151,16.7744,476548.0
2019-01-04 11:40:00,17.0,17.04,16.98,17.01,366816.0,16.7842,16.8237,16.7645,16.7941,366816.0
2019-01-04 11:50:00,17.01,17.1,17.01,17.05,275108.0,16.7941,16.883,16.7941,16.8336,275108.0
2019-01-04 12:00:00,17.04,17.06,16.99,17.05,765444.0,16.8237,16.8435,16.7744,16.8336,765444.0
2019-01-04 12:10:00,17.04,17.17,17.04,17.16,378668.0,16.8237,16.9521,16.8237,16.9422,378668.0
2019-01-04 12:20:00,17.15,17.16,17.11,17.12,259360.0,16.9323,16.9422,16.8928,16.9027,259360.0
2019-01-04 12:30:00,17.13,17.15,17.1,17.14,231844.0,16.9126,16.9323,16.883,16.9224,231844.0
2019-01-04 12:40:00,17.15,17.21,17.15,17.2,274756.0,16.9323,16.9916,16.9323,16.9817,274756.0
2019-01-04 12:50:00,17.21,17.22,17.17,17.17,135104.0,16.9916,17.0014,16.9521,16.9521,135104.0
2019-01-04 13:00:00,17.18,17.29,17.18,17.29,220520.0,16.9619,17.0705,16.9619,17.0705,220520.0
2019-01-04 13:10:00,17.29,17.29,17.24,17.27,79852.0,17.0705,17.0705,17.0212,17.0508,79852.0
2019-01-04 13:20:00,17.27,17.28,17.23,17.27,173744.0,17.0508,17.0607,17.0113,17.0508,173744.0
2019-01-04 13:30:00,17.28,17.33,17.25,17.25,115364.0,17.0607,17.11,17.0311,17.0311,115364.0
2019-01-04 13:40:00,17.25,17.25,17.16,17.25,212252.0,17.0311,17.0311,16.9422,17.0311,212252.0
2019-01-04 13:50:00,17.25,17.25,17.17,17.21,95356.0,17.0311,17.0311,16.9521,16.9916,95356.0
2019-01-04 14:00:00,17.22,17.22,17.13,17.16,124992.0,17.0014,17.0014,16.9126,16.9422,124992.0
2019-01-04 14:10:00,17.18,17.24,17.17,17.22,86528.0,16.9619,17.0212,16.9521,17.0014,86528.0
2019-01-04 14:20:00,17.22,17.28,17.21,17.26,108148.0,17.0014,17.0607,16.9916,17.0409,108148.0
2019-01-04 14:30:00,17.25,17.28,17.24,17.26,76160.0,17.0311,17.0607,17.0212,17.0409,76160.0
2019-01-04 14:40:00,17.26,17.28,17.13,17.18,174632.0,17.0409,17.0607,16.9126,16.9619,174632.0
2019-01-04 14:50:00,17.18,17.18,17.09,17.1,331248.0,16.9619,16.9619,16.8731,16.883,331248.0
2019-01-04 15:00:00,17.09,17.19,17.09,17.14,214324.0,16.8731,16.9718,16.8731,16.9224,214324.0
2019-01-04 15:10:00,17.13,17.22,17.12,17.18,163792.0,16.9126,17.0014,16.9027,16.9619,163792.0
2019-01-04 15:20:00,17.18,17.18,17.06,17.08,199768.0,16.9619,16.9619,16.8435,16.8632,199768.0
2019-01-04 15:30:00,17.08,17.15,17.06,17.09,190288.0,16.8632,16.9323,16.8435,16.8731,190288.0
2019-01-04 15:40:00,17.09,17.19,17.08,17.15,350992.0,16.8731,16.9718,16.8632,16.9323,350992.0
2019-01-04 15:50:00,17.16,17.21,17.13,17.2,623196.0,16.9422,16.9916,16.9126,16.9817,623196.0
2019-01-07 09:30:00,17.25,17.31,17.15,17.21,685940.0,17.0311,17.0903,16.9323,16.9916,685940.0
2019-01-07 09:40:00,17.21,17.35,17.2,17.29,336548.0,16.9916,17.1298,16.9817,17.0705,336548.0
2019-01-07 09:50:00,17.29,17.31,17.14,17.26,352280.0,17.0705,17.0903,16.9224,17.0409,352280.0
2019-01-07 10:00:00,17.25,17.33,17.2,17.24,333932.0,17.0311,17.11,16.9817,17.0212,333932.0
2019-01-07 10:10:00,17.26,17.26,17.17,17.21,190892.0,17.0409,17.0409,16.9521,16.9916,190892.0
2019-01-07 10:20:00,17.21,17.33,17.16,17.3,171256.0,16.9916,17.11,16.9422,17.0804,171256.0
2019-01-07 10:30:00,17.32,17.45,17.32,17.39,373572.0,17.1002,17.2285,17.1002,17.1693,373572.0
2019-01-07 10:40:00,17.38,17.45,17.36,17.41,398512.0,17.1594,17.2285,17.1397,17.189,398512.0
2019-01-07 10:50:00,17.42,17.46,17.4,17.43,131300.0,17.1989,17.2384,17.1791,17.2088,131300.0
2019-01-07 11:00:00,17.42,17.47,17.4,17.43,223112.0,17.1989,17.2483,17.1791,17.2088,223112.0
2019-01-07 11:10:00,17.42,17.46,17.41,17.43,79592.0,17.1989,17.2384,17.189,17.2088,79592.0
2019-01-07 11:20:00,17.41,17.42,17.36,17.38,114240.0,17.189,17.1989,17.1397,17.1594,114240.0
2019-01-07 11:30:00,17.38,17.51,17.36,17.51,299448.0,17.1594,17.2878,17.1397,17.2878,299448.0
2019-01-07 11:40:00,17.5,17.65,17.49,17.62,227700.0,17.2779,17.426,17.268,17.3964,227700.0
2019-01-07 11:50:00,17.63,17.66,17.6,17.65,205860.0,17.4062,17.4358,17.3766,17.426,205860.0
2019-01-07 12:00:00,17.66,17.67,17.58,17.59,199228.0,17.4358,17.4457,17.3569,17.3667,199228.0
2019-01-07 12:10:00,17.58,17.62,17.57,17.6,105672.0,17.3569,17.3964,17.347,17.3766,105672.0
2019-01-07 12:20:00,17.59,17.68,17.59,17.67,199228.0,17.3667,17.4556,17.3667,17.4457,199228.0
2019-01-07 12:30:00,17.67,17.69,17.63,17.69,501848.0,17.4457,17.4655,17.4062,17.4655,501848.0
2019-01-07 12:40:00,17.69,17.7,17.66,17.66,95928.0,17.4655,17.4753,17.4358,17.4358,95928.0
2019-01-07 12:50:00,17.68,17.7,17.63,17.68,78420.0,17.4556,17.4753,17.4062,17.4556,78420.0
2019-01-07 13:00:00,17.68,17.73,17.68,17.71,150420.0,17.4556,17.505,17.4556,17.4852,150420.0
2019-01-07 13:10:00,17.71,17.74,17.7,17.71,180452.0,17.4852,17.5148,17.4753,17.4852,180452.0
2019-01-07 13:20:00,17.72,17.73,17.66,17.68,68424.0,17.4951,17.505,17.4358,17.4556,68424.0
2019-01-07 13:30:00,17.68,17.71,17.66,17.68,43700.0,17.4556,17.4852,17.4358,17.4556,43700.0
2019-01-07 13:40:00,17.68,17.72,17.6,17.6,133628.0,17.4556,17.4951,17.3766,17.3766,133628.0
2019-01-07 13:50:00,17.6,17.63,17.58,17.6,117852.0,17.3766,17.4062,17.3569,17.3766,117852.0
2019-01-07 14:00:00,17.6,17.65,17.58,17.59,29936.0,17.3766,17.426,17.3569,17.3667,29936.0
2019-01-07 14:10:00,17.57,17.61,17.54,17.57,102084.0,17.347,17.3865,17.3174,17.347,102084.0
2019-01-07 14:20:00,17.59,17.61,17.54,17.55,83664.0,17.3667,17.3865,17.3174,17.3272,83664.0
2019-01-07 14:30:00,17.53,17.58,17.51,17.54,124960.0,17.3075,17.3569,17.2878,17.3174,124960.0
2019-01-07 14:40:00,17.52,17.57,17.5,17.55,127332.0,17.2976,17.347,17.2779,17.3272,127332.0
2019-01-07 14:50:00,17.54,17.55,17.46,17.48,74980.0,17.3174,17.3272,17.2384,17.2581,74980.0
2019-01-07 15:00:00,17.48,17.59,17.48,17.58,70604.0,17.2581,17.3667,17.2581,17.3569,70604.0
2019-01-07 15:10:00,17.58,17.65,17.55,17.65,115992.0,17.3569,17.426,17.3272,17.426,115992.0
2019-01-07 15:20:00,17.63,17.66,17.61,17.64,161088.0,17.4062,17.4358,17.3865,17.4161,161088.0
2019-01-07 15:30:00,17.64,17.65,17.56,17.61,150904.0,17.4161,17.426,17.3371,17.3865,150904.0
2019-01-07 15:40:00,17.6,17.64,17.57,17.62,123984.0,17.3766,17.4161,17.347,17.3964,123984.0
2019-01-07 15:50:00,17.62,17.62,17.54,17.55,327688.0,17.3964,17.3964,17.3174,17.3272,327688.0
2019-01-08 09:30:00,17.9,18.02,17.88,17.95,577784.0,17.6728,17.7913,17.6531,17.7222,577784.0
2019-01-08 09:40:00,17.94,18.02,17.83,17.86,306112.0,17.7123,17.7913,17.6037,17.6333,306112.0
2019-01-08 09:50:00,17.87,17.87,17.75,17.78,267672.0,17.6432,17.6432,17.5247,17.5543,267672.0
2019-01-08 10:00:00,17.79,17.86,17.77,17.84,185480.0,17.5642,17.6333,17.5445,17.6136,185480.0
2019-01-08 10:10:00,17.84,17.84,17.6,17.62,257860.0,17.6136,17.6136,17.3766,17.3964,257860.0
2019-01-08 10:20:00,17.61,17.69,17.61,17.66,147532.0,17.3865,17.4655,17.3865,17.4358,147532.0
2019-01-08 10:30:00,17.66,17.68,17.55,17.61,402480.0,17.4358,17.4556,17.3272,17.3865,402480.0
2019-01-08 10:40:00,17.61,17.62,17.47,17.5,367144.0,17.3865,17.3964,17.2483,17.2779,367144.0
2019-01-08 10:50:00,17.5,17.51,17.38,17.47,280292.0,17.2779,17.2878,17.1594,17.2483,280292.0
2019-01-08 11:00:00,17.47,17.65,17.47,17.63,242280.0,17.2483,17.426,17.2483,17.4062,242280.0
2019-01-08 11:10:00,17.62,17.65,17.57,17.64,169768.0,17.3964,17.426,17.347,17.4161,169768.0
2019-01-08 11:20:00,17.65,17.66,17.58,17.6,79584.0,17.426,17.4358,17.3569,17.3766,79584.0
2019-01-08 11:30:00,17.57,17.57,17.5,17.55,141052.0,17.347,17.347,17.2779,17.3272,141052.0
2019-01-08 11:40:00,17.55,17.63,17.55,17.63,139056.0,17.3272,17.4062,17.3272,17.4062,139056.0
2019-01-08 11:50:00,17.62,17.67,17.6,17.67,50392.0,17.3964,17.4457,17.3766,17.4457,50392.0
2019-01-08 12:00:00,17.65,17.7,17.65,17.68,107964.0,17.426,17.4753,17.426,17.4556,107964.0
2019-01-08 12:10:00,17.7,17.77,17.66,17.75,148208.0,17.4753,17.5445,17.4358,17.5247,148208.0
2019-01-08 12:20:00,17.75,17.8,17.74,17.76,107636.0,17.5247,17.5741,17.5148,17.5346,107636.0
2019-01-08 12:30:00,17.76,17.79,17.7,17.71,142588.0,17.5346,17.5642,17.4753,17.4852,142588.0
2019-01-08 12:40:00,17.72,17.77,17.65,17.65,118872.0,17.4951,17.5445,17.426,17.426,118872.0
2019-01-08 12:50:00,17.64,17.69,17.61,17.68,220916.0,17.4161,17.4655,17.3865,17.4556,220916.0
2019-01-08 13:00:00,17.67,17.74,17.63,17.72,87872.0,17.4457,17.5148,17.4062,17.4951,87872.0
2019-01-08 13:10:00,17.72,17.78,17.72,17.74,97272.0,17.4951,17.5543,17.4951,17.5148,97272.0
2019-01-08 13:20:00,17.74,17.79,17.74,17.77,266380.0,17.5148,17.5642,17.5148,17.5445,266380.0
2019-01-08 13:30:00,17.77,17.8,17.76,17.78,54188.0,17.5445,17.5741,17.5346,17.5543,54188.0
2019-01-08 13:40:00,17.77,17.78,17.71,17.77,73360.0,17.5445,17.5543,17.4852,17.5445,73360.0
2019-01-08 13:50:00,17.78,17.89,17.78,17.87,183276.0,17.5543,17.6629,17.5543,17.6432,183276.0
2019-01-08 14:00:00,17.84,17.88,17.83,17.85,54000.0,17.6136,17.6531,17.6037,17.6234,54000.0
2019-01-08 14:10:00,17.86,17.91,17.86,17.88,91704.0,17.6333,17.6827,17.6333,17.6531,91704.0
2019-01-08 14:20:00,17.88,17.88,17.81,17.83,59820.0,17.6531,17.6531,17.5839,17.6037,59820.0
2019-01-08 14:30:00,17.83,17.88,17.82,17.86,58996.0,17.6037,17.6531,17.5938,17.6333,58996.0
2019-01-08 14:40:00,17.87,17.92,17.86,17.92,98836.0,17.6432,17.6925,17.6333,17.6925,98836.0
2019-01-08 14:50:00,17.91,17.92,17.85,17.87,98804.0,17.6827,17.6925,17.6234,17.6432,98804.0
2019-01-08 15:00:00,17.85,17.88,17.8,17.86,125316.0,17.6234,17.6531,17.5741,17.6333,125316.0
2019-01-08 15:10:00,17.84,17.91,17.84,17.9,99772.0,17.6136,17.6827,17.6136,17.6728,99772.0
2019-01-08 15:20:00,17.89,17.91,17.86,17.91,139772.0,17.6629,17.6827,17.6333,17.6827,139772.0
2019-01-08 15:30:00,17.92,17.93,17.9,17.92,200192.0,17.6925,17.7024,17.6728,17.6925,200192.0
2019-01-08 15:40:00,17.93,17.93,17.86,17.88,234872.0,17.7024,17.7024,17.6333,17.6531,234872.0
2019-01-08 15:50:00,17.87,17.91,17.85,17.9,510564.0,17.6432,17.6827,17.6234,17.6728,510564.0
2019-01-09 09:30:00,18.02,18.12,17.93,18.1,901452.0,17.7913,17.89,17.7024,17.8703,901452.0
2019-01-09 09:40:00,18.08,18.11,17.96,18.01,390032.0,17.8505,17.8801,17.732,17.7814,390032.0
2019-01-09 09:50:00,18.02,18.17,18.01,18.13,331536.0,17.7913,17.9394,17.7814,17.8999,331536.0
2019-01-09 10:00:00,18.14,18.17,18.02,18.09,359004.0,17.9098,17.9394,17.7913,17.8604,359004.0
2019-01-09 10:10:00,18.11,18.13,18.02,18.09,155392.0,17.8801,17.8999,17.7913,17.8604,155392.0
2019-01-09 10:20:00,18.1,18.16,18.1,18.12,185152.0,17.8703,17.9295,17.8703,17.89,185152.0
2019-01-09 10:30:00,18.11,18.11,17.98,18.04,382860.0,17.8801,17.8801,17.7518,17.811,382860.0
2019-01-09 10:40:00,18.04,18.04,17.88,17.96,213852.0,17.811,17.811,17.6531,17.732,213852.0
2019-01-09 10:50:00,17.96,18.03,17.96,18.0,239284.0,17.732,17.8012,17.732,17.7715,239284.0
2019-01-09 11:00:00,18.0,18.11,17.98,18.08,436800.0,17.7715,17.8801,17.7518,17.8505,436800.0
2019-01-09 11:10:00,18.08,18.14,18.05,18.11,66268.0,17.8505,17.9098,17.8209,17.8801,66268.0
2019-01-09 11:20:00,18.11,18.17,18.08,18.15,75504.0,17.8801,17.9394,17.8505,17.9196,75504.0
2019-01-09 11:30:00,18.15,18.15,18.08,18.08,79664.0,17.9196,17.9196,17.8505,17.8505,79664.0
2019-01-09 11:40:00,18.1,18.17,18.1,18.17,55356.0,17.8703,17.9394,17.8703,17.9394,55356.0
2019-01-09 11:50:00,18.17,18.24,18.15,18.18,226624.0,17.9394,18.0085,17.9196,17.9492,226624.0
2019-01-09 12:00:00,18.18,18.21,18.15,18.17,98580.0,17.9492,17.9789,17.9196,17.9394,98580.0
2019-01-09 12:10:00,18.18,18.21,18.16,18.21,61984.0,17.9492,17.9789,17.9295,17.9789,61984.0
2019-01-09 12:20:00,18.2,18.23,18.18,18.21,176412.0,17.969,17.9986,17.9492,17.9789,176412.0
2019-01-09 12:30:00,18.23,18.27,18.21,18.24,186208.0,17.9986,18.0381,17.9789,18.0085,186208.0
2019-01-09 12:40:00,18.22,18.27,18.21,18.24,101288.0,17.9887,18.0381,17.9789,18.0085,101288.0
2019-01-09 12:50:00,18.25,18.27,18.25,18.27,124604.0,18.0184,18.0381,18.0184,18.0381,124604.0
2019-01-09 13:00:00,18.27,18.28,18.21,18.24,148960.0,18.0381,18.048,17.9789,18.0085,148960.0
2019-01-09 13:10:00,18.24,18.27,18.22,18.26,174048.0,18.0085,18.0381,17.9887,18.0282,174048.0
2019-01-09 13:20:00,18.26,18.28,18.25,18.25,81300.0,18.0282,18.048,18.0184,18.0184,81300.0
2019-01-09 13:30:00,18.27,18.27,18.23,18.25,56816.0,18.0381,18.0381,17.9986,18.0184,56816.0
2019-01-09 13:40:00,18.25,18.27,18.22,18.22,45512.0,18.0184,18.0381,17.9887,17.9887,45512.0
2019-01-09 13:50:00,18.2,18.23,18.18,18.22,280944.0,17.969,17.9986,17.9492,17.9887,280944.0
2019-01-09 14:00:00,18.21,18.33,18.21,18.33,234048.0,17.9789,18.0973,17.9789,18.0973,234048.0
2019-01-09 14:10:00,18.33,18.33,18.12,18.12,283764.0,18.0973,18.0973,17.89,17.89,283764.0
2019-01-09 14:20:00,18.11,18.14,18.05,18.11,176528.0,17.8801,17.9098,17.8209,17.8801,176528.0
2019-01-09 14:30:00,18.1,18.16,18.07,18.16,155984.0,17.8703,17.9295,17.8406,17.9295,155984.0
2019-01-09 14:40:00,18.14,18.25,18.14,18.25,99272.0,17.9098,18.0184,17.9098,18.0184,99272.0
2019-01-09 14:50:00,18.27,18.27,18.22,18.23,127752.0,18.0381,18.0381,17.9887,17.9986,127752.0
2019-01-09 15:00:00,18.22,18.27,18.21,18.26,188532.0,17.9887,18.0381,17.9789,18.0282,188532.0
2019-01-09 15:10:00,18.28,18.29,18.24,18.27,57936.0,18.048,18.0579,18.0085,18.0381,57936.0
2019-01-09 15:20:00,18.29,18.29,18.23,18.25,75924.0,18.0579,18.0579,17.9986,18.0184,75924.0
2019-01-09 15:30:00,18.25,18.25,18.17,18.19,148884.0,18.0184,18.0184,17.9394,17.9591,148884.0
2019-01-09 15:40:00,18.2,18.2,18.1,18.13,193632.0,17.969,17.969,17.8703,17.8999,193632.0
2019-01-09 15:50:00,18.12,18.19,18.08,18.17,256904.0,17.89,17.9591,17.8505,17.9394,256904.0
2019-01-10 09:30:00,17.9,17.93,17.8,17.85,627544.0,17.6728,17.7024,17.5741,17.6234,627544.0
2019-01-10 09:40:00,17.84,17.88,17.75,17.77,209300.0,17.6136,17.6531,17.5247,17.5445,209300.0
2019-01-10 09:50:00,17.75,17.79,17.7,17.76,325400.0,17.5247,17.5642,17.4753,17.5346,325400.0
2019-01-10 10:00:00,17.76,17.83,17.75,17.82,267144.0,17.5346,17.6037,17.5247,17.5938,267144.0
2019-01-10 10:10:00,17.83,17.86,17.77,17.85,175088.0,17.6037,17.6333,17.5445,17.6234,175088.0
2019-01-10 10:20:00,17.86,18.02,17.86,18.01,291712.0,17.6333,17.7913,17.6333,17.7814,291712.0
2019-01-10 10:30:00,18.0,18.03,17.97,18.0,123424.0,17.7715,17.8012,17.7419,17.7715,123424.0
2019-01-10 10:40:00,18.01,18.02,17.96,18.02,94752.0,17.7814,17.7913,17.732,17.7913,94752.0
2019-01-10 10:50:00,18.02,18.11,18.02,18.08,151924.0,17.7913,17.8801,17.7913,17.8505,151924.0
2019-01-10 11:00:00,18.08,18.12,18.05,18.11,87408.0,17.8505,17.89,17.8209,17.8801,87408.0
2019-01-10 11:10:00,18.1,18.12,18.05,18.05,176948.0,17.8703,17.89,17.8209,17.8209,176948.0
2019-01-10 11:20:00,18.05,18.08,18.0,18.03,131516.0,17.8209,17.8505,17.7715,17.8012,131516.0
2019-01-10 11:30:00,18.04,18.14,18.04,18.13,164516.0,17.811,17.9098,17.811,17.8999,164516.0
2019-01-10 11:40:00,18.12,18.14,18.06,18.08,188624.0,17.89,17.9098,17.8308,17.8505,188624.0
2019-01-10 11:50:00,18.07,18.13,18.05,18.13,104592.0,17.8406,17.8999,17.8209,17.8999,104592.0
2019-01-10 12:00:00,18.12,18.17,18.07,18.09,244448.0,17.89,17.9394,17.8406,17.8604,244448.0
2019-01-10 12:10:00,18.09,18.11,18.06,18.1,49096.0,17.8604,17.8801,17.8308,17.8703,49096.0
2019-01-10 12:20:00,18.08,18.14,18.06,18.13,76000.0,17.8505,17.9098,17.8308,17.8999,76000.0
2019-01-10 12:30:00,18.13,18.14,18.11,18.13,36800.0,17.8999,17.9098,17.8801,17.8999,36800.0
2019-01-10 12:40:00,18.13,18.23,18.09,18.2,244116.0,17.8999,17.9986,17.8604,17.969,244116.0
2019-01-10 12:50:00,18.2,18.25,18.18,18.19,154312.0,17.969,18.0184,17.9492,17.9591,154312.0
2019-01-10 13:00:00,18.17,18.2,18.02,18.02,208432.0,17.9394,17.969,17.7913,17.7913,208432.0
2019-01-10 13:10:00,18.03,18.06,17.96,18.0,148400.0,17.8012,17.8308,17.732,17.7715,148400.0
2019-01-10 13:20:00,18.0,18.06,17.98,18.05,105744.0,17.7715,17.8308,17.7518,17.8209,105744.0
2019-01-10 13:30:00,18.06,18.06,17.96,17.97,75444.0,17.8308,17.8308,17.732,17.7419,75444.0
2019-01-10 13:40:00,17.97,18.0,17.9,17.99,272084.0,17.7419,17.7715,17.6728,17.7617,272084.0
2019-01-10 13:50:00,18.0,18.05,17.98,18.03,85772.0,17.7715,17.8209,17.7518,17.8012,85772.0
2019-01-10 14:00:00,18.03,18.16,18.03,18.15,225480.0,17.8012,17.9295,17.8012,17.9196,225480.0
2019-01-10 14:10:00,18.16,18.2,18.15,18.19,55880.0,17.9295,17.969,17.9196,17.9591,55880.0
2019-01-10 14:20:00,18.2,18.24,18.16,18.16,152280.0,17.969,18.0085,17.9295,17.9295,152280.0
2019-01-10 14:30:00,18.17,18.18,18.12,18.14,49800.0,17.9394,17.9492,17.89,17.9098,49800.0
2019-01-10 14:40:00,18.13,18.2,18.13,18.13,93248.0,17.8999,17.969,17.8999,17.8999,93248.0
2019-01-10 14:50:00,18.14,18.17,18.1,18.16,69740.0,17.9098,17.9394,17.8703,17.9295,69740.0
2019-01-10 15:00:00,18.16,18.21,18.16,18.17,53408.0,17.9295,17.9789,17.9295,17.9394,53408.0
2019-01-10 15:10:00,18.17,18.22,18.15,18.18,98808.0,17.9394,17.9887,17.9196,17.9492,98808.0
2019-01-10 15:20:00,18.2,18.24,18.18,18.22,48968.0,17.969,18.0085,17.9492,17.9887,48968.0
2019-01-10 15:30:00,18.23,18.27,18.19,18.25,144588.0,17.9986,18.0381,17.9591,18.0184,144588.0
2019-01-10 15:40:00,18.26,18.3,18.25,18.27,183240.0,18.0282,18.0677,18.0184,18.0381,183240.0
2019-01-10 15:50:00,18.27,18.3,18.25,18.27,469120.0,18.0381,18.0677,18.0184,18.0381,469120.0
2019-01-11 09:30:00,18.07,18.09,18.0,18.01,320396.0,17.8406,17.8604,17.7715,17.7814,320396.0
2019-01-11 09:40:00,18.0,18.07,17.97,18.02,241432.0,17.7715,17.8406,17.7419,17.7913,241432.0
2019-01-11 09:50:00,18.0,18.04,17.94,18.03,164976.0,17.7715,17.811,17.7123,17.8012,164976.0
2019-01-11 10:00:00,18.04,18.12,18.03,18.12,205908.0,17.811,17.89,17.8012,17.89,205908.0
2019-01-11 10:10:00,18.11,18.13,18.06,18.1,226728.0,17.8801,17.8999,17.8308,17.8703,226728.0
2019-01-11 10:20:00,18.11,18.11,17.96,17.96,156228.0,17.8801,17.8801,17.732,17.732,156228.0
2019-01-11 10:30:00,17.96,18.05,17.95,18.04,284740.0,17.732,17.8209,17.7222,17.811,284740.0
2019-01-11 10:40:00,18.05,18.09,18.0,18.07,89040.0,17.8209,17.8604,17.7715,17.8406,89040.0
2019-01-11 10:50:00,18.04,18.11,18.01,18.11,135904.0,17.811,17.8801,17.7814,17.8801,135904.0
2019-01-11 11:00:00,18.11,18.12,18.05,18.08,146464.0,17.8801,17.89,17.8209,17.8505,146464.0
2019-01-11 11:10:00,18.08,18.08,17.98,18.05,159948.0,17.8505,17.8505,17.7518,17.8209,159948.0
2019-01-11 11:20:00,18.03,18.05,18.0,18.01,59360.0,17.8012,17.8209,17.7715,17.7814,59360.0
2019-01-11 11:30:00,18.01,18.05,18.0,18.04,61732.0,17.7814,17.8209,17.7715,17.811,61732.0
2019-01-11 11:40:00,18.04,18.11,18.03,18.11,85292.0,17.811,17.8801,17.8012,17.8801,85292.0
2019-01-11 11:50:00,18.11,18.11,18.07,18.1,49120.0,17.8801,17.8801,17.8406,17.8703,49120.0
2019-01-11 12:00:00,18.09,18.14,18.09,18.1,118064.0,17.8604,17.9098,17.8604,17.8703,118064.0
2019-01-11 12:10:00,18.08,18.11,18.08,18.11,25400.0,17.8505,17.8801,17.8505,17.8801,25400.0
2019-01-11 12:20:00,18.11,18.13,18.09,18.13,56596.0,17.8801,17.8999,17.8604,17.8999,56596.0
2019-01-11 12:30:00,18.13,18.18,18.12,18.16,103388.0,17.8999,17.9492,17.89,17.9295,103388.0
2019-01-11 12:40:00,18.17,18.18,18.12,18.13,64096.0,17.9394,17.9492,17.89,17.8999,64096.0
2019-01-11 12:50:00,18.13,18.15,18.13,18.14,41328.0,17.8999,17.9196,17.8999,17.9098,41328.0
2019-01-11 13:00:00,18.14,18.15,18.09,18.09,43896.0,17.9098,17.9196,17.8604,17.8604,43896.0
2019-01-11 13:10:00,18.1,18.11,18.02,18.05,82836.0,17.8703,17.8801,17.7913,17.8209,82836.0
2019-01-11 13:20:00,18.05,18.05,18.0,18.04,67200.0,17.8209,17.8209,17.7715,17.811,67200.0
2019-01-11 13:30:00,18.05,18.06,18.02,18.04,18788.0,17.8209,17.8308,17.7913,17.811,18788.0
2019-01-11 13:40:00,18.05,18.07,18.03,18.03,22196.0,17.8209,17.8406,17.8012,17.8012,22196.0
2019-01-11 13:50:00,18.03,18.07,18.02,18.04,26056.0,17.8012,17.8406,17.7913,17.811,26056.0
2019-01-11 14:00:00,18.04,18.08,18.01,18.08,80104.0,17.811,17.8505,17.7814,17.8505,80104.0
2019-01-11 14:10:00,18.08,18.11,18.08,18.09,46680.0,17.8505,17.8801,17.8505,17.8604,46680.0
2019-01-11 14:20:00,18.09,18.11,18.08,18.1,54156.0,17.8604,17.8801,17.8505,17.8703,54156.0
2019-01-11 14:30:00,18.1,18.13,18.09,18.12,40600.0,17.8703,17.8999,17.8604,17.89,40600.0
2019-01-11 14:40:00,18.11,18.12,18.09,18.11,39024.0,17.8801,17.89,17.8604,17.8801,39024.0
2019-01-11 14:50:00,18.12,18.13,18.07,18.08,69920.0,17.89,17.8999,17.8406,17.8505,69920.0
2019-01-11 15:00:00,18.08,18.15,18.08,18.14,53976.0,17.8505,17.9196,17.8505,17.9098,53976.0
2019-01-11 15:10:00,18.13,18.14,18.11,18.11,108640.0,17.8999,17.9098,17.8801,17.8801,108640.0
2019-01-11 15:20:00,18.11,18.13,18.09,18.09,81116.0,17.8801,17.8999,17.8604,17.8604,81116.0
2019-01-11 15:30:00,18.09,18.17,18.09,18.16,238272.0,17.8604,17.9394,17.8604,17.9295,238272.0
2019-01-11 15:40:00,18.17,18.17,18.15,18.17,141716.0,17.9394,17.9394,17.9196,17.9394,141716.0
2019-01-11 15:50:00,18.17,18.18,18.14,18.15,221412.0,17.9394,17.9492,17.9098,17.9196,221412.0
2019-01-14 09:30:00,17.83,17.84,17.67,17.74,849472.0,17.6037,17.6136,17.4457,17.5148,849472.0
2019-01-14 09:40:00,17.74,17.8,17.73,17.75,280536.0,17.5148,17.5741,17.505,17.5247,280536.0
2019-01-14 09:50:00,17.75,17.81,17.71,17.73,282460.0,17.5247,17.5839,17.4852,17.505,282460.0
2019-01-14 10:00:00,17.74,17.79,17.7,17.78,196756.0,17.5148,17.5642,17.4753,17.5543,196756.0
2019-01-14 10:10:00,17.78,17.86,17.77,17.86,218540.0,17.5543,17.6333,17.5445,17.6333,218540.0
2019-01-14 10:20:00,17.86,17.88,17.81,17.83,184828.0,17.6333,17.6531,17.5839,17.6037,184828.0
2019-01-14 10:30:00,17.83,17.91,17.83,17.9,196472.0,17.6037,17.6827,17.6037,17.6728,196472.0
2019-01-14 10:40:00,17.9,17.95,17.87,17.89,125328.0,17.6728,17.7222,17.6432,17.6629,125328.0
2019-01-14 10:50:00,17.88,17.96,17.87,17.94,163204.0,17.6531,17.732,17.6432,17.7123,163204.0
2019-01-14 11:00:00,17.93,17.95,17.89,17.91,111268.0,17.7024,17.7222,17.6629,17.6827,111268.0
2019-01-14 11:10:00,17.91,17.92,17.85,17.86,167172.0,17.6827,17.6925,17.6234,17.6333,167172.0
2019-01-14 11:20:00,17.85,17.9,17.84,17.89,140544.0,17.6234,17.6728,17.6136,17.6629,140544.0
2019-01-14 11:30:00,17.88,17.97,17.86,17.97,125548.0,17.6531,17.7419,17.6333,17.7419,125548.0
2019-01-14 11:40:00,17.96,17.97,17.93,17.93,78680.0,17.732,17.7419,17.7024,17.7024,78680.0
2019-01-14 11:50:00,17.93,17.94,17.88,17.9,97716.0,17.7024,17.7123,17.6531,17.6728,97716.0
2019-01-14 12:00:00,17.91,17.91,17.87,17.9,30788.0,17.6827,17.6827,17.6432,17.6728,30788.0
2019-01-14 12:10:00,17.9,17.96,17.9,17.94,52244.0,17.6728,17.732,17.6728,17.7123,52244.0
2019-01-14 12:20:00,17.93,17.94,17.91,17.92,42808.0,17.7024,17.7123,17.6827,17.6925,42808.0
2019-01-14 12:30:00,17.93,17.93,17.89,17.91,32260.0,17.7024,17.7024,17.6629,17.6827,32260.0
2019-01-14 12:40:00,17.93,17.95,17.91,17.93,50512.0,17.7024,17.7222,17.6827,17.7024,50512.0
2019-01-14 12:50:00,17.93,17.94,17.91,17.91,48356.0,17.7024,17.7123,17.6827,17.6827,48356.0
2019-01-14 13:00:00,17.91,17.93,17.88,17.91,104864.0,17.6827,17.7024,17.6531,17.6827,104864.0
2019-01-14 13:10:00,17.91,17.94,17.91,17.94,57224.0,17.6827,17.7123,17.6827,17.7123,57224.0
2019-01-14 13:20:00,17.95,17.95,17.92,17.93,39760.0,17.7222,17.7222,17.6925,17.7024,39760.0
2019-01-14 13:30:00,17.93,17.96,17.93,17.96,50760.0,17.7024,17.732,17.7024,17.732,50760.0
2019-01-14 13:40:00,17.95,17.98,17.93,17.94,58956.0,17.7222,17.7518,17.7024,17.7123,58956.0
2019-01-14 13:50:00,17.95,17.95,17.92,17.93,22700.0,17.7222,17.7222,17.6925,17.7024,22700.0
2019-01-14 14:00:00,17.92,17.93,17.89,17.9,82668.0,17.6925,17.7024,17.6629,17.6728,82668.0
2019-01-14 14:10:00,17.91,17.91,17.86,17.86,54252.0,17.6827,17.6827,17.6333,17.6333,54252.0
2019-01-14 14:20:00,17.86,17.87,17.85,17.86,50504.0,17.6333,17.6432,17.6234,17.6333,50504.0
2019-01-14 14:30:00,17.86,17.88,17.86,17.86,55404.0,17.6333,17.6531,17.6333,17.6333,55404.0
2019-01-14 14:40:00,17.87,17.91,17.87,17.9,70176.0,17.6432,17.6827,17.6432,17.6728,70176.0
2019-01-14 14:50:00,17.91,17.94,17.9,17.94,38556.0,17.6827,17.7123,17.6728,17.7123,38556.0
2019-01-14 15:00:00,17.93,17.94,17.9,17.91,56540.0,17.7024,17.7123,17.6728,17.6827,56540.0
2019-01-14 15:10:00,17.92,17.93,17.9,17.91,41796.0,17.6925,17.7024,17.6728,17.6827,41796.0
2019-01-14 15:20:00,17.92,17.95,17.92,17.92,107504.0,17.6925,17.7222,17.6925,17.6925,107504.0
2019-01-14 15:30:00,17.92,17.93,17.91,17.91,30632.0,17.6925,17.7024,17.6827,17.6827,30632.0
2019-01-14 15:40:00,17.91,17.91,17.84,17.84,292880.0,17.6827,17.6827,17.6136,17.6136,292880.0
2019-01-14 15:50:00,17.84,17.88,17.78,17.83,485000.0,17.6136,17.6531,17.5543,17.6037,485000.0
2019-01-15 09:30:00,17.97,18.25,17.96,18.24,902652.0,17.7419,18.0184,17.732,18.0085,902652.0
2019-01-15 09:40:00,18.25,18.3,18.2,18.29,250724.0,18.0184,18.0677,17.969,18.0579,250724.0
2019-01-15 09:50:00,18.31,18.35,18.29,18.33,376360.0,18.0776,18.1171,18.0579,18.0973,376360.0
2019-01-15 10:00:00,18.35,18.46,18.35,18.41,503128.0,18.1171,18.2257,18.1171,18.1763,503128.0
2019-01-15 10:10:00,18.39,18.41,18.31,18.35,552136.0,18.1566,18.1763,18.0776,18.1171,552136.0
2019-01-15 10:20:00,18.36,18.36,18.27,18.31,213768.0,18.127,18.127,18.0381,18.0776,213768.0
2019-01-15 10:30:00,18.34,18.37,18.26,18.32,102892.0,18.1072,18.1368,18.0282,18.0875,102892.0
2019-01-15 10:40:00,18.32,18.37,18.3,18.32,283872.0,18.0875,18.1368,18.0677,18.0875,283872.0
2019-01-15 10:50:00,18.33,18.37,18.31,18.35,154676.0,18.0973,18.1368,18.0776,18.1171,154676.0
2019-01-15 11:00:00,18.35,18.38,18.32,18.34,110084.0,18.1171,18.1467,18.0875,18.1072,110084.0
2019-01-15 11:10:00,18.34,18.34,18.29,18.33,94348.0,18.1072,18.1072,18.0579,18.0973,94348.0
2019-01-15 11:20:00,18.34,18.35,18.3,18.34,41524.0,18.1072,18.1171,18.0677,18.1072,41524.0
2019-01-15 11:30:00,18.34,18.36,18.32,18.36,40264.0,18.1072,18.127,18.0875,18.127,40264.0
2019-01-15 11:40:00,18.36,18.44,18.36,18.43,216748.0,18.127,18.2059,18.127,18.1961,216748.0
2019-01-15 11:50:00,18.42,18.5,18.4,18.5,158652.0,18.1862,18.2652,18.1665,18.2652,158652.0
2019-01-15 12:00:00,18.5,18.55,18.49,18.5,258804.0,18.2652,18.3146,18.2553,18.2652,258804.0
2019-01-15 12:10:00,18.5,18.54,18.5,18.53,91676.0,18.2652,18.3047,18.2652,18.2948,91676.0
2019-01-15 12:20:00,18.53,18.56,18.51,18.51,70804.0,18.2948,18.3244,18.2751,18.2751,70804.0
2019-01-15 12:30:00,18.52,18.53,18.48,18.5,99476.0,18.2849,18.2948,18.2454,18.2652,99476.0
2019-01-15 12:40:00,18.5,18.52,18.49,18.51,501344.0,18.2652,18.2849,18.2553,18.2751,501344.0
2019-01-15 12:50:00,18.5,18.51,18.47,18.49,171892.0,18.2652,18.2751,18.2356,18.2553,171892.0
2019-01-15 13:00:00,18.49,18.52,18.48,18.51,390304.0,18.2553,18.2849,18.2454,18.2751,390304.0
2019-01-15 13:10:00,18.5,18.51,18.48,18.5,53836.0,18.2652,18.2751,18.2454,18.2652,53836.0
2019-01-15 13:20:00,18.5,18.52,18.49,18.5,47400.0,18.2652,18.2849,18.2553,18.2652,47400.0
2019-01-15 13:30:00,18.51,18.54,18.51,18.53,50544.0,18.2751,18.3047,18.2751,18.2948,50544.0
2019-01-15 13:40:00,18.53,18.54,18.5,18.5,79196.0,18.2948,18.3047,18.2652,18.2652,79196.0
2019-01-15 13:50:00,18.5,18.52,18.5,18.5,45620.0,18.2652,18.2849,18.2652,18.2652,45620.0
2019-01-15 14:00:00,18.52,18.55,18.48,18.49,66684.0,18.2849,18.3146,18.2454,18.2553,66684.0
2019-01-15 14:10:00,18.5,18.5,18.42,18.46,50012.0,18.2652,18.2652,18.1862,18.2257,50012.0
2019-01-15 14:20:00,18.45,18.45,18.3,18.31,138612.0,18.2158,18.2158,18.0677,18.0776,138612.0
2019-01-15 14:30:00,18.31,18.34,18.24,18.29,211964.0,18.0776,18.1072,18.0085,18.0579,211964.0
2019-01-15 14:40:00,18.29,18.36,18.28,18.33,183736.0,18.0579,18.127,18.048,18.0973,183736.0
2019-01-15 14:50:00,18.35,18.41,18.34,18.41,334580.0,18.1171,18.1763,18.1072,18.1763,334580.0
2019-01-15 15:00:00,18.39,18.49,18.39,18.48,119112.0,18.1566,18.2553,18.1566,18.2454,119112.0
2019-01-15 15:10:00,18.48,18.48,18.45,18.46,103112.0,18.2454,18.2454,18.2158,18.2257,103112.0
2019-01-15 15:20:00,18.46,18.47,18.43,18.46,66408.0,18.2257,18.2356,18.1961,18.2257,66408.0
2019-01-15 15:30:00,18.45,18.47,18.44,18.46,131084.0,18.2158,18.2356,18.2059,18.2257,131084.0
2019-01-15 15:40:00,18.46,18.53,18.46,18.5,549200.0,18.2257,18.2948,18.2257,18.2652,549200.0
2019-01-15 15:50:00,18.5,18.53,18.48,18.52,353972.0,18.2652,18.2948,18.2454,18.2849,353972.0
2019-01-16 09:30:00,18.58,18.67,18.55,18.66,442572.0,18.3442,18.433,18.3146,18.4232,442572.0
2019-01-16 09:40:00,18.65,18.83,18.64,18.77,693288.0,18.4133,18.591,18.4034,18.5318,693288.0
2019-01-16 09:50:00,18.79,18.79,18.75,18.76,231976.0,18.5515,18.5515,18.512,18.5219,231976.0
2019-01-16 10:00:00,18.75,18.8,18.73,18.79,131384.0,18.512,18.5614,18.4923,18.5515,131384.0
2019-01-16 10:10:00,18.79,18.8,18.73,18.75,161964.0,18.5515,18.5614,18.4923,18.512,161964.0
2019-01-16 10:20:00,18.75,18.75,18.67,18.68,187164.0,18.512,18.512,18.433,18.4429,187164.0
2019-01-16 10:30:00,18.68,18.7,18.56,18.56,221812.0,18.4429,18.4626,18.3244,18.3244,221812.0
2019-01-16 10:40:00,18.56,18.61,18.51,18.6,320424.0,18.3244,18.3738,18.2751,18.3639,320424.0
2019-01-16 10:50:00,18.6,18.61,18.58,18.58,158144.0,18.3639,18.3738,18.3442,18.3442,158144.0
2019-01-16 11:00:00,18.59,18.6,18.5,18.57,287360.0,18.354,18.3639,18.2652,18.3343,287360.0
2019-01-16 11:10:00,18.58,18.68,18.58,18.68,196944.0,18.3442,18.4429,18.3442,18.4429,196944.0
2019-01-16 11:20:00,18.67,18.68,18.62,18.66,125692.0,18.433,18.4429,18.3837,18.4232,125692.0
2019-01-16 11:30:00,18.66,18.71,18.64,18.66,93296.0,18.4232,18.4725,18.4034,18.4232,93296.0
2019-01-16 11:40:00,18.65,18.67,18.57,18.57,144032.0,18.4133,18.433,18.3343,18.3343,144032.0
2019-01-16 11:50:00,18.57,18.59,18.51,18.55,189204.0,18.3343,18.354,18.2751,18.3146,189204.0
2019-01-16 12:00:00,18.55,18.58,18.54,18.56,89796.0,18.3146,18.3442,18.3047,18.3244,89796.0
2019-01-16 12:10:00,18.56,18.59,18.5,18.56,125636.0,18.3244,18.354,18.2652,18.3244,125636.0
2019-01-16 12:20:00,18.54,18.59,18.54,18.56,59268.0,18.3047,18.354,18.3047,18.3244,59268.0
2019-01-16 12:30:00,18.54,18.55,18.51,18.53,87584.0,18.3047,18.3146,18.2751,18.2948,87584.0
2019-01-16 12:40:00,18.55,18.59,18.55,18.58,51420.0,18.3146,18.354,18.3146,18.3442,51420.0
2019-01-16 12:50:00,18.57,18.63,18.57,18.61,103168.0,18.3343,18.3935,18.3343,18.3738,103168.0
2019-01-16 13:00:00,18.59,18.6,18.56,18.59,51920.0,18.354,18.3639,18.3244,18.354,51920.0
2019-01-16 13:10:00,18.6,18.6,18.56,18.59,48808.0,18.3639,18.3639,18.3244,18.354,48808.0
2019-01-16 13:20:00,18.58,18.6,18.56,18.56,56720.0,18.3442,18.3639,18.3244,18.3244,56720.0
2019-01-16 13:30:00,18.57,18.58,18.55,18.56,32784.0,18.3343,18.3442,18.3146,18.3244,32784.0
2019-01-16 13:40:00,18.56,18.6,18.55,18.6,43872.0,18.3244,18.3639,18.3146,18.3639,43872.0
2019-01-16 13:50:00,18.6,18.6,18.57,18.58,41600.0,18.3639,18.3639,18.3343,18.3442,41600.0
2019-01-16 14:00:00,18.57,18.61,18.57,18.59,89472.0,18.3343,18.3738,18.3343,18.354,89472.0
2019-01-16 14:10:00,18.59,18.63,18.58,18.61,57704.0,18.354,18.3935,18.3442,18.3738,57704.0
2019-01-16 14:20:00,18.62,18.63,18.6,18.62,57600.0,18.3837,18.3935,18.3639,18.3837,57600.0
2019-01-16 14:30:00,18.63,18.66,18.61,18.65,83024.0,18.3935,18.4232,18.3738,18.4133,83024.0
2019-01-16 14:40:00,18.65,18.66,18.64,18.64,64628.0,18.4133,18.4232,18.4034,18.4034,64628.0
2019-01-16 14:50:00,18.65,18.65,18.58,18.6,106224.0,18.4133,18.4133,18.3442,18.3639,106224.0
2019-01-16 15:00:00,18.59,18.63,18.58,18.61,91684.0,18.354,18.3935,18.3442,18.3738,91684.0
2019-01-16 15:10:00,18.61,18.62,18.59,18.61,155356.0,18.3738,18.3837,18.354,18.3738,155356.0
2019-01-16 15:20:00,18.61,18.64,18.59,18.62,84436.0,18.3738,18.4034,18.354,18.3837,84436.0
2019-01-16 15:30:00,18.61,18.62,18.51,18.55,330288.0,18.3738,18.3837,18.2751,18.3146,330288.0
2019-01-16 15:40:00,18.55,18.56,18.52,18.56,214132.0,18.3146,18.3244,18.2849,18.3244,214132.0
2019-01-16 15:50:00,18.56,18.57,18.5,18.52,264856.0,18.3244,18.3343,18.2652,18.2849,264856.0
2019-01-17 09:30:00,18.39,18.46,18.33,18.41,579336.0,18.1566,18.2257,18.0973,18.1763,579336.0
2019-01-17 09:40:00,18.42,18.48,18.42,18.46,256988.0,18.1862,18.2454,18.1862,18.2257,256988.0
2019-01-17 09:50:00,18.46,18.6,18.46,18.57,239904.0,18.2257,18.3639,18.2257,18.3343,239904.0
2019-01-17 10:00:00,18.57,18.58,18.5,18.51,177136.0,18.3343,18.3442,18.2652,18.2751,177136.0
2019-01-17 10:10:00,18.5,18.61,18.48,18.48,225112.0,18.2652,18.3738,18.2454,18.2454,225112.0
2019-01-17 10:20:00,18.5,18.56,18.47,18.55,108096.0,18.2652,18.3244,18.2356,18.3146,108096.0
2019-01-17 10:30:00,18.54,18.55,18.49,18.49,106928.0,18.3047,18.3146,18.2553,18.2553,106928.0
2019-01-17 10:40:00,18.5,18.53,18.49,18.52,100448.0,18.2652,18.2948,18.2553,18.2849,100448.0
2019-01-17 10:50:00,18.51,18.56,18.5,18.55,103128.0,18.2751,18.3244,18.2652,18.3146,103128.0
2019-01-17 11:00:00,18.55,18.6,18.55,18.59,138856.0,18.3146,18.3639,18.3146,18.354,138856.0
2019-01-17 11:10:00,18.6,18.61,18.57,18.57,90412.0,18.3639,18.3738,18.3343,18.3343,90412.0
2019-01-17 11:20:00,18.57,18.59,18.55,18.59,89112.0,18.3343,18.354,18.3146,18.354,89112.0
2019-01-17 11:30:00,18.58,18.61,18.57,18.61,62512.0,18.3442,18.3738,18.3343,18.3738,62512.0
2019-01-17 11:40:00,18.61,18.61,18.57,18.57,113028.0,18.3738,18.3738,18.3343,18.3343,113028.0
2019-01-17 11:50:00,18.56,18.57,18.55,18.57,85372.0,18.3244,18.3343,18.3146,18.3343,85372.0
2019-01-17 12:00:00,18.57,18.61,18.55,18.57,37400.0,18.3343,18.3738,18.3146,18.3343,37400.0
2019-01-17 12:10:00,18.57,18.6,18.57,18.57,27372.0,18.3343,18.3639,18.3343,18.3343,27372.0
2019-01-17 12:20:00,18.57,18.58,18.54,18.58,22260.0,18.3343,18.3442,18.3047,18.3442,22260.0
2019-01-17 12:30:00,18.59,18.59,18.58,18.58,18848.0,18.354,18.354,18.3442,18.3442,18848.0
2019-01-17 12:40:00,18.6,18.6,18.56,18.57,34164.0,18.3639,18.3639,18.3244,18.3343,34164.0
2019-01-17 12:50:00,18.57,18.57,18.53,18.54,54068.0,18.3343,18.3343,18.2948,18.3047,54068.0
2019-01-17 13:00:00,18.55,18.56,18.55,18.56,28444.0,18.3146,18.3244,18.3146,18.3244,28444.0
2019-01-17 13:10:00,18.56,18.58,18.56,18.58,8800.0,18.3244,18.3442,18.3244,18.3442,8800.0
2019-01-17 13:20:00,18.59,18.61,18.58,18.59,40348.0,18.354,18.3738,18.3442,18.354,40348.0
2019-01-17 13:30:00,18.61,18.61,18.59,18.59,19740.0,18.3738,18.3738,18.354,18.354,19740.0
2019-01-17 13:40:00,18.6,18.6,18.55,18.57,39952.0,18.3639,18.3639,18.3146,18.3343,39952.0
2019-01-17 13:50:00,18.58,18.58,18.54,18.58,64000.0,18.3442,18.3442,18.3047,18.3442,64000.0
2019-01-17 14:00:00,18.58,18.6,18.57,18.58,32924.0,18.3442,18.3639,18.3343,18.3442,32924.0
2019-01-17 14:10:00,18.6,18.6,18.58,18.59,52980.0,18.3639,18.3639,18.3442,18.354,52980.0
2019-01-17 14:20:00,18.58,18.58,18.56,18.56,74240.0,18.3442,18.3442,18.3244,18.3244,74240.0
2019-01-17 14:30:00,18.56,18.67,18.54,18.65,404712.0,18.3244,18.433,18.3047,18.4133,404712.0
2019-01-17 14:40:00,18.66,18.95,18.66,18.94,893612.0,18.4232,18.7095,18.4232,18.6996,893612.0
2019-01-17 14:50:00,18.94,18.94,18.67,18.72,649780.0,18.6996,18.6996,18.433,18.4824,649780.0
2019-01-17 15:00:00,18.72,18.74,18.63,18.7,439428.0,18.4824,18.5021,18.3935,18.4626,439428.0
2019-01-17 15:10:00,18.7,18.71,18.65,18.71,230724.0,18.4626,18.4725,18.4133,18.4725,230724.0
2019-01-17 15:20:00,18.71,18.75,18.67,18.75,289196.0,18.4725,18.512,18.433,18.512,289196.0
2019-01-17 15:30:00,18.75,18.8,18.74,18.75,117828.0,18.512,18.5614,18.5021,18.512,117828.0
2019-01-17 15:40:00,18.76,18.77,18.73,18.74,170692.0,18.5219,18.5318,18.4923,18.5021,170692.0
2019-01-17 15:50:00,18.74,18.79,18.7,18.79,401296.0,18.5021,18.5515,18.4626,18.5515,401296.0
2019-01-18 09:30:00,19.06,19.1,18.96,18.96,641556.0,18.8181,18.8576,18.7193,18.7193,641556.0
2019-01-18 09:40:00,18.96,18.98,18.91,18.94,540420.0,18.7193,18.7391,18.67,18.6996,540420.0
2019-01-18 09:50:00,18.93,18.94,18.86,18.9,234752.0,18.6897,18.6996,18.6206,18.6601,234752.0
2019-01-18 10:00:00,18.91,18.92,18.84,18.88,378712.0,18.67,18.6799,18.6009,18.6404,378712.0
2019-01-18 10:10:00,18.88,19.07,18.87,18.99,419696.0,18.6404,18.828,18.6305,18.749,419696.0
2019-01-18 10:20:00,18.99,19.04,18.97,18.99,502496.0,18.749,18.7983,18.7292,18.749,502496.0
2019-01-18 10:30:00,18.98,19.08,18.98,19.04,292056.0,18.7391,18.8378,18.7391,18.7983,292056.0
2019-01-18 10:40:00,19.04,19.16,19.03,19.12,400348.0,18.7983,18.9168,18.7885,18.8773,400348.0
2019-01-18 10:50:00,19.13,19.16,19.08,19.16,203548.0,18.8872,18.9168,18.8378,18.9168,203548.0
2019-01-18 11:00:00,19.16,19.28,19.15,19.25,314696.0,18.9168,19.0353,18.9069,19.0057,314696.0
2019-01-18 11:10:00,19.25,19.25,19.19,19.21,150060.0,19.0057,19.0057,18.9464,18.9662,150060.0
2019-01-18 11:20:00,19.22,19.28,19.18,19.26,181316.0,18.976,19.0353,18.9366,19.0155,181316.0
2019-01-18 11:30:00,19.26,19.27,19.21,19.23,112736.0,19.0155,19.0254,18.9662,18.9859,112736.0
2019-01-18 11:40:00,19.24,19.26,19.22,19.22,126452.0,18.9958,19.0155,18.976,18.976,126452.0
2019-01-18 11:50:00,19.23,19.26,19.2,19.25,267720.0,18.9859,19.0155,18.9563,19.0057,267720.0
2019-01-18 12:00:00,19.26,19.31,19.24,19.24,275424.0,19.0155,19.0649,18.9958,18.9958,275424.0
2019-01-18 12:10:00,19.24,19.32,19.24,19.27,176504.0,18.9958,19.0748,18.9958,19.0254,176504.0
2019-01-18 12:20:00,19.27,19.32,19.27,19.31,113404.0,19.0254,19.0748,19.0254,19.0649,113404.0
2019-01-18 12:30:00,19.31,19.33,19.29,19.31,111356.0,19.0649,19.0847,19.0452,19.0649,111356.0
2019-01-18 12:40:00,19.3,19.34,19.28,19.29,159088.0,19.055,19.0945,19.0353,19.0452,159088.0
2019-01-18 12:50:00,19.29,19.31,19.27,19.3,71412.0,19.0452,19.0649,19.0254,19.055,71412.0
2019-01-18 13:00:00,19.3,19.31,19.26,19.26,80788.0,19.055,19.0649,19.0155,19.0155,80788.0
2019-01-18 13:10:00,19.26,19.26,19.23,19.24,71340.0,19.0155,19.0155,18.9859,18.9958,71340.0
2019-01-18 13:20:00,19.25,19.27,19.2,19.22,120352.0,19.0057,19.0254,18.9563,18.976,120352.0
2019-01-18 13:30:00,19.22,19.23,19.17,19.2,116388.0,18.976,18.9859,18.9267,18.9563,116388.0
2019-01-18 13:40:00,19.19,19.21,19.18,19.2,73856.0,18.9464,18.9662,18.9366,18.9563,73856.0
2019-01-18 13:50:00,19.21,19.21,19.19,19.21,158272.0,18.9662,18.9662,18.9464,18.9662,158272.0
2019-01-18 14:00:00,19.21,19.22,19.17,19.2,79216.0,18.9662,18.976,18.9267,18.9563,79216.0
2019-01-18 14:10:00,19.19,19.19,19.15,19.16,143316.0,18.9464,18.9464,18.9069,18.9168,143316.0
2019-01-18 14:20:00,19.16,19.18,19.09,19.1,184720.0,18.9168,18.9366,18.8477,18.8576,184720.0
2019-01-18 14:30:00,19.1,19.11,19.04,19.05,257632.0,18.8576,18.8674,18.7983,18.8082,257632.0
2019-01-18 14:40:00,19.05,19.09,19.02,19.08,96756.0,18.8082,18.8477,18.7786,18.8378,96756.0
2019-01-18 14:50:00,19.07,19.12,19.07,19.11,103304.0,18.828,18.8773,18.828,18.8674,103304.0
2019-01-18 15:00:00,19.1,19.1,19.07,19.08,78924.0,18.8576,18.8576,18.828,18.8378,78924.0
2019-01-18 15:10:00,19.08,19.12,19.07,19.11,97984.0,18.8378,18.8773,18.828,18.8674,97984.0
2019-01-18 15:20:00,19.1,19.11,19.07,19.09,73764.0,18.8576,18.8674,18.828,18.8477,73764.0
2019-01-18 15:30:00,19.1,19.12,19.07,19.12,167304.0,18.8576,18.8773,18.828,18.8773,167304.0
2019-01-18 15:40:00,19.12,19.17,19.08,19.08,363612.0,18.8773,18.9267,18.8378,18.8378,363612.0
2019-01-18 15:50:00,19.08,19.17,19.04,19.15,431212.0,18.8378,18.9267,18.7983,18.9069,431212.0
2019-01-22 09:30:00,18.87,18.9,18.83,18.86,794760.0,18.6305,18.6601,18.591,18.6206,794760.0
2019-01-22 09:40:00,18.85,18.86,18.75,18.76,490668.0,18.6107,18.6206,18.512,18.5219,490668.0
2019-01-22 09:50:00,18.75,18.82,18.71,18.8,445540.0,18.512,18.5811,18.4725,18.5614,445540.0
2019-01-22 10:00:00,18.79,18.79,18.67,18.72,257928.0,18.5515,18.5515,18.433,18.4824,257928.0
2019-01-22 10:10:00,18.72,18.75,18.66,18.71,173704.0,18.4824,18.512,18.4232,18.4725,173704.0
2019-01-22 10:20:00,18.7,18.78,18.7,18.72,116388.0,18.4626,18.5416,18.4626,18.4824,116388.0
2019-01-22 10:30:00,18.72,18.78,18.71,18.74,76192.0,18.4824,18.5416,18.4725,18.5021,76192.0
2019-01-22 10:40:00,18.74,18.75,18.68,18.71,147876.0,18.5021,18.512,18.4429,18.4725,147876.0
2019-01-22 10:50:00,18.7,18.77,18.7,18.7,134440.0,18.4626,18.5318,18.4626,18.4626,134440.0
2019-01-22 11:00:00,18.69,18.72,18.67,18.68,128424.0,18.4528,18.4824,18.433,18.4429,128424.0
2019-01-22 11:10:00,18.67,18.72,18.64,18.71,177196.0,18.433,18.4824,18.4034,18.4725,177196.0
2019-01-22 11:20:00,18.71,18.75,18.69,18.7,56516.0,18.4725,18.512,18.4528,18.4626,56516.0
2019-01-22 11:30:00,18.7,18.73,18.68,18.69,66708.0,18.4626,18.4923,18.4429,18.4528,66708.0
2019-01-22 11:40:00,18.68,18.68,18.58,18.6,444584.0,18.4429,18.4429,18.3442,18.3639,444584.0
2019-01-22 11:50:00,18.6,18.6,18.52,18.52,288176.0,18.3639,18.3639,18.2849,18.2849,288176.0
2019-01-22 12:00:00,18.52,18.6,18.48,18.57,381056.0,18.2849,18.3639,18.2454,18.3343,381056.0
2019-01-22 12:10:00,18.56,18.58,18.54,18.55,70240.0,18.3244,18.3442,18.3047,18.3146,70240.0
2019-01-22 12:20:00,18.57,18.57,18.51,18.53,94752.0,18.3343,18.3343,18.2751,18.2948,94752.0
2019-01-22 12:30:00,18.52,18.55,18.5,18.53,111212.0,18.2849,18.3146,18.2652,18.2948,111212.0
2019-01-22 12:40:00,18.52,18.57,18.52,18.57,37892.0,18.2849,18.3343,18.2849,18.3343,37892.0
2019-01-22 12:50:00,18.57,18.57,18.52,18.52,43600.0,18.3343,18.3343,18.2849,18.2849,43600.0
2019-01-22 13:00:00,18.51,18.51,18.39,18.39,276388.0,18.2751,18.2751,18.1566,18.1566,276388.0
2019-01-22 13:10:00,18.39,18.4,18.31,18.32,544872.0,18.1566,18.1665,18.0776,18.0875,544872.0
2019-01-22 13:20:00,18.31,18.4,18.31,18.39,298092.0,18.0776,18.1665,18.0776,18.1566,298092.0
2019-01-22 13:30:00,18.36,18.4,18.36,18.39,239464.0,18.127,18.1665,18.127,18.1566,239464.0
2019-01-22 13:40:00,18.39,18.41,18.36,18.41,209192.0,18.1566,18.1763,18.127,18.1763,209192.0
2019-01-22 13:50:00,18.42,18.43,18.4,18.41,135228.0,18.1862,18.1961,18.1665,18.1763,135228.0
2019-01-22 14:00:00,18.41,18.42,18.36,18.36,437296.0,18.1763,18.1862,18.127,18.127,437296.0
2019-01-22 14:10:00,18.36,18.38,18.34,18.36,117224.0,18.127,18.1467,18.1072,18.127,117224.0
2019-01-22 14:20:00,18.36,18.37,18.27,18.27,168028.0,18.127,18.1368,18.0381,18.0381,168028.0
2019-01-22 14:30:00,18.28,18.31,18.24,18.27,235920.0,18.048,18.0776,18.0085,18.0381,235920.0
2019-01-22 14:40:00,18.27,18.31,18.17,18.18,320476.0,18.0381,18.0776,17.9394,17.9492,320476.0
2019-01-22 14:50:00,18.18,18.23,18.16,18.22,344372.0,17.9492,17.9986,17.9295,17.9887,344372.0
2019-01-22 15:00:00,18.21,18.22,18.12,18.15,319136.0,17.9789,17.9887,17.89,17.9196,319136.0
2019-01-22 15:10:00,18.15,18.19,18.14,18.19,167356.0,17.9196,17.9591,17.9098,17.9591,167356.0
2019-01-22 15:20:00,18.18,18.29,18.18,18.28,392452.0,17.9492,18.0579,17.9492,18.048,392452.0
2019-01-22 15:30:00,18.27,18.38,18.16,18.38,380920.0,18.0381,18.1467,17.9295,18.1467,380920.0
2019-01-22 15:40:00,18.38,18.41,18.25,18.26,363064.0,18.1467,18.1763,18.0184,18.0282,363064.0
2019-01-22 15:50:00,18.27,18.42,18.19,18.42,493176.0,18.0381,18.1862,17.9591,18.1862,493176.0
2019-01-23 09:30:00,18.58,18.68,18.57,18.63,754756.0,18.3442,18.4429,18.3343,18.3935,754756.0
2019-01-23 09:40:00,18.64,18.72,18.62,18.71,310328.0,18.4034,18.4824,18.3837,18.4725,310328.0
2019-01-23 09:50:00,18.71,18.74,18.68,18.68,297136.0,18.4725,18.5021,18.4429,18.4429,297136.0
2019-01-23 10:00:00,18.7,18.74,18.65,18.66,229096.0,18.4626,18.5021,18.4133,18.4232,229096.0
2019-01-23 10:10:00,18.66,18.68,18.57,18.57,242852.0,18.4232,18.4429,18.3343,18.3343,242852.0
2019-01-23 10:20:00,18.57,18.6,18.52,18.53,180892.0,18.3343,18.3639,18.2849,18.2948,180892.0
2019-01-23 10:30:00,18.53,18.58,18.49,18.53,212664.0,18.2948,18.3442,18.2553,18.2948,212664.0
2019-01-23 10:40:00,18.53,18.54,18.41,18.43,1311628.0,18.2948,18.3047,18.1763,18.1961,1311628.0
2019-01-23 10:50:00,18.42,18.44,18.38,18.42,312104.0,18.1862,18.2059,18.1467,18.1862,312104.0
2019-01-23 11:00:00,18.42,18.45,18.37,18.42,264388.0,18.1862,18.2158,18.1368,18.1862,264388.0
2019-01-23 11:10:00,18.42,18.46,18.31,18.33,286140.0,18.1862,18.2257,18.0776,18.0973,286140.0
2019-01-23 11:20:00,18.33,18.33,18.25,18.3,555724.0,18.0973,18.0973,18.0184,18.0677,555724.0
2019-01-23 11:30:00,18.31,18.35,18.29,18.3,193564.0,18.0776,18.1171,18.0579,18.0677,193564.0
2019-01-23 11:40:00,18.29,18.31,18.18,18.18,234820.0,18.0579,18.0776,17.9492,17.9492,234820.0
2019-01-23 11:50:00,18.18,18.21,18.1,18.13,318372.0,17.9492,17.9789,17.8703,17.8999,318372.0
2019-01-23 12:00:00,18.14,18.17,18.05,18.09,329828.0,17.9098,17.9394,17.8209,17.8604,329828.0
2019-01-23 12:10:00,18.1,18.12,18.02,18.05,284112.0,17.8703,17.89,17.7913,17.8209,284112.0
2019-01-23 12:20:00,18.07,18.15,18.05,18.14,214816.0,17.8406,17.9196,17.8209,17.9098,214816.0
2019-01-23 12:30:00,18.15,18.19,18.13,18.15,240988.0,17.9196,17.9591,17.8999,17.9196,240988.0
2019-01-23 12:40:00,18.14,18.25,18.13,18.24,147124.0,17.9098,18.0184,17.8999,18.0085,147124.0
2019-01-23 12:50:00,18.24,18.25,18.21,18.24,110000.0,18.0085,18.0184,17.9789,18.0085,110000.0
2019-01-23 13:00:00,18.24,18.24,18.14,18.24,129208.0,18.0085,18.0085,17.9098,18.0085,129208.0
2019-01-23 13:10:00,18.23,18.31,18.2,18.28,156028.0,17.9986,18.0776,17.969,18.048,156028.0
2019-01-23 13:20:00,18.29,18.3,18.25,18.25,122116.0,18.0579,18.0677,18.0184,18.0184,122116.0
2019-01-23 13:30:00,18.25,18.33,18.25,18.3,74192.0,18.0184,18.0973,18.0184,18.0677,74192.0
2019-01-23 13:40:00,18.3,18.33,18.26,18.32,89140.0,18.0677,18.0973,18.0282,18.0875,89140.0
2019-01-23 13:50:00,18.3,18.31,18.27,18.28,160940.0,18.0677,18.0776,18.0381,18.048,160940.0
2019-01-23 14:00:00,18.29,18.38,18.29,18.35,128312.0,18.0579,18.1467,18.0579,18.1171,128312.0
2019-01-23 14:10:00,18.3,18.3,18.25,18.25,45600.0,18.0677,18.0677,18.0184,18.0184,45600.0
2019-01-23 14:20:00,18.26,18.35,18.26,18.33,100600.0,18.0282,18.1171,18.0282,18.0973,100600.0
2019-01-23 14:30:00,18.32,18.34,18.26,18.3,160948.0,18.0875,18.1072,18.0282,18.0677,160948.0
2019-01-23 14:40:00,18.29,18.29,18.19,18.24,219108.0,18.0579,18.0579,17.9591,18.0085,219108.0
2019-01-23 14:50:00,18.24,18.28,18.23,18.28,98464.0,18.0085,18.048,17.9986,18.048,98464.0
2019-01-23 15:00:00,18.26,18.33,18.25,18.27,176160.0,18.0282,18.0973,18.0184,18.0381,176160.0
2019-01-23 15:10:00,18.27,18.37,18.27,18.36,80416.0,18.0381,18.1368,18.0381,18.127,80416.0
2019-01-23 15:20:00,18.35,18.42,18.35,18.41,254472.0,18.1171,18.1862,18.1171,18.1763,254472.0
2019-01-23 15:30:00,18.43,18.43,18.37,18.39,111004.0,18.1961,18.1961,18.1368,18.1566,111004.0
2019-01-23 15:40:00,18.4,18.42,18.38,18.41,155640.0,18.1665,18.1862,18.1467,18.1763,155640.0
2019-01-23 15:50:00,18.41,18.44,18.35,18.43,384660.0,18.1763,18.2059,18.1171,18.1961,384660.0
2019-01-24 09:30:00,18.54,18.62,18.48,18.57,365020.0,18.3047,18.3837,18.2454,18.3343,365020.0
2019-01-24 09:40:00,18.58,18.67,18.48,18.61,368328.0,18.3442,18.433,18.2454,18.3738,368328.0
2019-01-24 09:50:00,18.61,18.66,18.52,18.56,208800.0,18.3738,18.4232,18.2849,18.3244,208800.0
2019-01-24 10:00:00,18.55,18.59,18.5,18.58,230584.0,18.3146,18.354,18.2652,18.3442,230584.0
2019-01-24 10:10:00,18.57,18.71,18.56,18.68,253496.0,18.3343,18.4725,18.3244,18.4429,253496.0
2019-01-24 10:20:00,18.68,18.72,18.65,18.7,292984.0,18.4429,18.4824,18.4133,18.4626,292984.0
2019-01-24 10:30:00,18.71,18.71,18.59,18.63,284344.0,18.4725,18.4725,18.354,18.3935,284344.0
2019-01-24 10:40:00,18.63,18.64,18.5,18.52,131568.0,18.3935,18.4034,18.2652,18.2849,131568.0
2019-01-24 10:50:00,18.51,18.55,18.48,18.53,155532.0,18.2751,18.3146,18.2454,18.2948,155532.0
2019-01-24 11:00:00,18.52,18.58,18.52,18.56,59728.0,18.2849,18.3442,18.2849,18.3244,59728.0
2019-01-24 11:10:00,18.56,18.57,18.42,18.45,178252.0,18.3244,18.3343,18.1862,18.2158,178252.0
2019-01-24 11:20:00,18.43,18.52,18.42,18.51,47492.0,18.1961,18.2849,18.1862,18.2751,47492.0
2019-01-24 11:30:00,18.5,18.61,18.48,18.61,213120.0,18.2652,18.3738,18.2454,18.3738,213120.0
2019-01-24 11:40:00,18.61,18.68,18.59,18.65,168612.0,18.3738,18.4429,18.354,18.4133,168612.0
2019-01-24 11:50:00,18.64,18.67,18.59,18.66,118692.0,18.4034,18.433,18.354,18.4232,118692.0
2019-01-24 12:00:00,18.66,18.66,18.6,18.62,43600.0,18.4232,18.4232,18.3639,18.3837,43600.0
2019-01-24 12:10:00,18.6,18.64,18.58,18.63,58520.0,18.3639,18.4034,18.3442,18.3935,58520.0
2019-01-24 12:20:00,18.62,18.63,18.59,18.6,41600.0,18.3837,18.3935,18.354,18.3639,41600.0
2019-01-24 12:30:00,18.6,18.62,18.55,18.56,57168.0,18.3639,18.3837,18.3146,18.3244,57168.0
2019-01-24 12:40:00,18.56,18.57,18.54,18.55,19236.0,18.3244,18.3343,18.3047,18.3146,19236.0
2019-01-24 12:50:00,18.54,18.54,18.49,18.53,98632.0,18.3047,18.3047,18.2553,18.2948,98632.0
2019-01-24 13:00:00,18.52,18.54,18.47,18.49,53288.0,18.2849,18.3047,18.2356,18.2553,53288.0
2019-01-24 13:10:00,18.48,18.49,18.42,18.46,120396.0,18.2454,18.2553,18.1862,18.2257,120396.0
2019-01-24 13:20:00,18.48,18.49,18.45,18.48,107312.0,18.2454,18.2553,18.2158,18.2454,107312.0
2019-01-24 13:30:00,18.47,18.53,18.47,18.5,105540.0,18.2356,18.2948,18.2356,18.2652,105540.0
2019-01-24 13:40:00,18.52,18.52,18.45,18.49,102088.0,18.2849,18.2849,18.2158,18.2553,102088.0
2019-01-24 13:50:00,18.5,18.54,18.49,18.53,87808.0,18.2652,18.3047,18.2553,18.2948,87808.0
2019-01-24 14:00:00,18.53,18.58,18.49,18.56,145148.0,18.2948,18.3442,18.2553,18.3244,145148.0
2019-01-24 14:10:00,18.57,18.57,18.53,18.53,32792.0,18.3343,18.3343,18.2948,18.2948,32792.0
2019-01-24 14:20:00,18.53,18.57,18.53,18.56,64248.0,18.2948,18.3343,18.2948,18.3244,64248.0
2019-01-24 14:30:00,18.53,18.61,18.53,18.6,57004.0,18.2948,18.3738,18.2948,18.3639,57004.0
2019-01-24 14:40:00,18.59,18.6,18.56,18.56,23000.0,18.354,18.3639,18.3244,18.3244,23000.0
2019-01-24 14:50:00,18.57,18.59,18.57,18.59,43012.0,18.3343,18.354,18.3343,18.354,43012.0
2019-01-24 15:00:00,18.57,18.64,18.57,18.63,88280.0,18.3343,18.4034,18.3343,18.3935,88280.0
2019-01-24 15:10:00,18.62,18.66,18.61,18.64,64224.0,18.3837,18.4232,18.3738,18.4034,64224.0
2019-01-24 15:20:00,18.64,18.64,18.62,18.63,86152.0,18.4034,18.4034,18.3837,18.3935,86152.0
2019-01-24 15:30:00,18.63,18.63,18.6,18.61,56992.0,18.3935,18.3935,18.3639,18.3738,56992.0
2019-01-24 15:40:00,18.61,18.64,18.6,18.62,68892.0,18.3738,18.4034,18.3639,18.3837,68892.0
2019-01-24 15:50:00,18.63,18.7,18.62,18.66,368892.0,18.3935,18.4626,18.3837,18.4232,368892.0
2019-01-25 09:30:00,18.95,18.97,18.84,18.89,499376.0,18.7095,18.7292,18.6009,18.6502,499376.0
2019-01-25 09:40:00,18.9,18.94,18.86,18.92,190440.0,18.6601,18.6996,18.6206,18.6799,190440.0
2019-01-25 09:50:00,18.93,19.0,18.91,19.0,307412.0,18.6897,18.7588,18.67,18.7588,307412.0
2019-01-25 10:00:00,19.0,19.08,18.99,19.07,264320.0,18.7588,18.8378,18.749,18.828,264320.0
2019-01-25 10:10:00,19.07,19.09,19.03,19.03,314820.0,18.828,18.8477,18.7885,18.7885,314820.0
2019-01-25 10:20:00,19.03,19.07,19.0,19.05,144900.0,18.7885,18.828,18.7588,18.8082,144900.0
2019-01-25 10:30:00,19.06,19.1,19.0,19.09,334496.0,18.8181,18.8576,18.7588,18.8477,334496.0
2019-01-25 10:40:00,19.08,19.13,19.07,19.1,190128.0,18.8378,18.8872,18.828,18.8576,190128.0
2019-01-25 10:50:00,19.11,19.11,19.08,19.1,85500.0,18.8674,18.8674,18.8378,18.8576,85500.0
2019-01-25 11:00:00,19.1,19.14,19.08,19.11,153808.0,18.8576,18.8971,18.8378,18.8674,153808.0
2019-01-25 11:10:00,19.12,19.13,19.07,19.1,118224.0,18.8773,18.8872,18.828,18.8576,118224.0
2019-01-25 11:20:00,19.09,19.1,19.05,19.07,137188.0,18.8477,18.8576,18.8082,18.828,137188.0
2019-01-25 11:30:00,19.08,19.1,19.07,19.09,61756.0,18.8378,18.8576,18.828,18.8477,61756.0
2019-01-25 11:40:00,19.09,19.15,19.09,19.14,66080.0,18.8477,18.9069,18.8477,18.8971,66080.0
2019-01-25 11:50:00,19.14,19.18,19.13,19.18,173200.0,18.8971,18.9366,18.8872,18.9366,173200.0
2019-01-25 12:00:00,19.18,19.18,19.13,19.14,115968.0,18.9366,18.9366,18.8872,18.8971,115968.0
2019-01-25 12:10:00,19.14,19.15,19.12,19.14,48436.0,18.8971,18.9069,18.8773,18.8971,48436.0
2019-01-25 12:20:00,19.15,19.2,19.14,19.19,154080.0,18.9069,18.9563,18.8971,18.9464,154080.0
2019-01-25 12:30:00,19.18,19.22,19.16,19.22,77536.0,18.9366,18.976,18.9168,18.976,77536.0
2019-01-25 12:40:00,19.22,19.23,19.09,19.11,209516.0,18.976,18.9859,18.8477,18.8674,209516.0
2019-01-25 12:50:00,19.12,19.14,19.07,19.14,167176.0,18.8773,18.8971,18.828,18.8971,167176.0
2019-01-25 13:00:00,19.15,19.17,19.12,19.14,35560.0,18.9069,18.9267,18.8773,18.8971,35560.0
2019-01-25 13:10:00,19.14,19.14,19.1,19.1,50448.0,18.8971,18.8971,18.8576,18.8576,50448.0
2019-01-25 13:20:00,19.11,19.18,19.1,19.18,137484.0,18.8674,18.9366,18.8576,18.9366,137484.0
2019-01-25 13:30:00,19.16,19.18,19.13,19.15,89804.0,18.9168,18.9366,18.8872,18.9069,89804.0
2019-01-25 13:40:00,19.16,19.19,19.15,19.19,54588.0,18.9168,18.9464,18.9069,18.9464,54588.0
2019-01-25 13:50:00,19.19,19.2,19.17,19.18,75376.0,18.9464,18.9563,18.9267,18.9366,75376.0
2019-01-25 14:00:00,19.18,19.21,19.16,19.2,99828.0,18.9366,18.9662,18.9168,18.9563,99828.0
2019-01-25 14:10:00,19.2,19.21,19.15,19.17,44604.0,18.9563,18.9662,18.9069,18.9267,44604.0
2019-01-25 14:20:00,19.17,19.17,19.05,19.08,152500.0,18.9267,18.9267,18.8082,18.8378,152500.0
2019-01-25 14:30:00,19.08,19.11,19.07,19.11,193248.0,18.8378,18.8674,18.828,18.8674,193248.0
2019-01-25 14:40:00,19.11,19.15,19.11,19.12,101428.0,18.8674,18.9069,18.8674,18.8773,101428.0
2019-01-25 14:50:00,19.11,19.15,19.11,19.13,149292.0,18.8674,18.9069,18.8674,18.8872,149292.0
2019-01-25 15:00:00,19.13,19.14,19.09,19.09,97588.0,18.8872,18.8971,18.8477,18.8477,97588.0
2019-01-25 15:10:00,19.11,19.15,19.11,19.15,70856.0,18.8674,18.9069,18.8674,18.9069,70856.0
2019-01-25 15:20:00,19.15,19.15,19.09,19.1,123744.0,18.9069,18.9069,18.8477,18.8576,123744.0
2019-01-25 15:30:00,19.11,19.11,19.04,19.11,419808.0,18.8674,18.8674,18.7983,18.8674,419808.0
2019-01-25 15:40:00,19.11,19.14,19.1,19.12,308780.0,18.8674,18.8971,18.8576,18.8773,308780.0
2019-01-25 15:50:00,19.12,19.14,19.08,19.14,456080.0,18.8773,18.8971,18.8378,18.8971,456080.0
2019-01-28 09:30:00,18.63,18.64,18.45,18.48,795888.0,18.3935,18.4034,18.2158,18.2454,795888.0
2019-01-28 09:40:00,18.47,18.52,18.41,18.41,258012.0,18.2356,18.2849,18.1763,18.1763,258012.0
2019-01-28 09:50:00,18.4,18.48,18.35,18.47,388500.0,18.1665,18.2454,18.1171,18.2356,388500.0
2019-01-28 10:00:00,18.45,18.52,18.38,18.5,334976.0,18.2158,18.2849,18.1467,18.2652,334976.0
2019-01-28 10:10:00,18.5,18.51,18.43,18.5,103000.0,18.2652,18.2751,18.1961,18.2652,103000.0
2019-01-28 10:20:00,18.54,18.58,18.53,18.57,183436.0,18.3047,18.3442,18.2948,18.3343,183436.0
2019-01-28 10:30:00,18.56,18.58,18.49,18.49,92344.0,18.3244,18.3442,18.2553,18.2553,92344.0
2019-01-28 10:40:00,18.5,18.59,18.5,18.5,124976.0,18.2652,18.354,18.2652,18.2652,124976.0
2019-01-28 10:50:00,18.5,18.53,18.47,18.49,109640.0,18.2652,18.2948,18.2356,18.2553,109640.0
2019-01-28 11:00:00,18.46,18.49,18.42,18.49,336480.0,18.2257,18.2553,18.1862,18.2553,336480.0
2019-01-28 11:10:00,18.49,18.56,18.48,18.51,310248.0,18.2553,18.3244,18.2454,18.2751,310248.0
2019-01-28 11:20:00,18.52,18.55,18.5,18.51,63200.0,18.2849,18.3146,18.2652,18.2751,63200.0
2019-01-28 11:30:00,18.53,18.55,18.46,18.47,56588.0,18.2948,18.3146,18.2257,18.2356,56588.0
2019-01-28 11:40:00,18.46,18.46,18.37,18.4,185712.0,18.2257,18.2257,18.1368,18.1665,185712.0
2019-01-28 11:50:00,18.4,18.42,18.36,18.36,100224.0,18.1665,18.1862,18.127,18.127,100224.0
2019-01-28 12:00:00,18.36,18.41,18.33,18.41,168068.0,18.127,18.1763,18.0973,18.1763,168068.0
2019-01-28 12:10:00,18.41,18.44,18.38,18.42,55756.0,18.1763,18.2059,18.1467,18.1862,55756.0
2019-01-28 12:20:00,18.42,18.48,18.42,18.47,44560.0,18.1862,18.2454,18.1862,18.2356,44560.0
2019-01-28 12:30:00,18.48,18.48,18.43,18.48,25768.0,18.2454,18.2454,18.1961,18.2454,25768.0
2019-01-28 12:40:00,18.47,18.49,18.47,18.47,16200.0,18.2356,18.2553,18.2356,18.2356,16200.0
2019-01-28 12:50:00,18.48,18.48,18.42,18.43,37892.0,18.2454,18.2454,18.1862,18.1961,37892.0
2019-01-28 13:00:00,18.41,18.45,18.4,18.45,30000.0,18.1763,18.2158,18.1665,18.2158,30000.0
2019-01-28 13:10:00,18.45,18.49,18.45,18.47,40064.0,18.2158,18.2553,18.2158,18.2356,40064.0
2019-01-28 13:20:00,18.47,18.53,18.47,18.5,57284.0,18.2356,18.2948,18.2356,18.2652,57284.0
2019-01-28 13:30:00,18.5,18.56,18.5,18.54,67724.0,18.2652,18.3244,18.2652,18.3047,67724.0
2019-01-28 13:40:00,18.53,18.57,18.52,18.57,20024.0,18.2948,18.3343,18.2849,18.3343,20024.0
2019-01-28 13:50:00,18.57,18.6,18.54,18.55,127716.0,18.3343,18.3639,18.3047,18.3146,127716.0
2019-01-28 14:00:00,18.56,18.56,18.52,18.53,35392.0,18.3244,18.3244,18.2849,18.2948,35392.0
2019-01-28 14:10:00,18.52,18.54,18.5,18.52,85208.0,18.2849,18.3047,18.2652,18.2849,85208.0
2019-01-28 14:20:00,18.53,18.54,18.49,18.5,22620.0,18.2948,18.3047,18.2553,18.2652,22620.0
2019-01-28 14:30:00,18.53,18.55,18.53,18.55,27332.0,18.2948,18.3146,18.2948,18.3146,27332.0
2019-01-28 14:40:00,18.54,18.59,18.52,18.59,53420.0,18.3047,18.354,18.2849,18.354,53420.0
2019-01-28 14:50:00,18.6,18.63,18.59,18.6,88864.0,18.3639,18.3935,18.354,18.3639,88864.0
2019-01-28 15:00:00,18.61,18.61,18.56,18.58,48892.0,18.3738,18.3738,18.3244,18.3442,48892.0
2019-01-28 15:10:00,18.57,18.62,18.57,18.6,27404.0,18.3343,18.3837,18.3343,18.3639,27404.0
2019-01-28 15:20:00,18.61,18.64,18.6,18.6,91812.0,18.3738,18.4034,18.3639,18.3639,91812.0
2019-01-28 15:30:00,18.6,18.61,18.58,18.6,47548.0,18.3639,18.3738,18.3442,18.3639,47548.0
2019-01-28 15:40:00,18.6,18.61,18.56,18.56,140704.0,18.3639,18.3738,18.3244,18.3244,140704.0
2019-01-28 15:50:00,18.57,18.64,18.54,18.64,274272.0,18.3343,18.4034,18.3047,18.4034,274272.0
2019-01-29 09:30:00,18.66,18.67,18.52,18.54,281804.0,18.4232,18.433,18.2849,18.3047,281804.0
2019-01-29 09:40:00,18.51,18.61,18.49,18.59,157616.0,18.2751,18.3738,18.2553,18.354,157616.0
2019-01-29 09:50:00,18.6,18.61,18.54,18.55,101180.0,18.3639,18.3738,18.3047,18.3146,101180.0
2019-01-29 10:00:00,18.56,18.63,18.52,18.52,112784.0,18.3244,18.3935,18.2849,18.2849,112784.0
2019-01-29 10:10:00,18.52,18.52,18.44,18.49,153712.0,18.2849,18.2849,18.2059,18.2553,153712.0
2019-01-29 10:20:00,18.49,18.53,18.46,18.53,96620.0,18.2553,18.2948,18.2257,18.2948,96620.0
2019-01-29 10:30:00,18.54,18.55,18.43,18.43,133236.0,18.3047,18.3146,18.1961,18.1961,133236.0
2019-01-29 10:40:00,18.43,18.45,18.34,18.35,144068.0,18.1961,18.2158,18.1072,18.1171,144068.0
2019-01-29 10:50:00,18.36,18.36,18.16,18.21,496864.0,18.127,18.127,17.9295,17.9789,496864.0
2019-01-29 11:00:00,18.2,18.27,18.18,18.24,157220.0,17.969,18.0381,17.9492,18.0085,157220.0
2019-01-29 11:10:00,18.25,18.29,18.24,18.27,72324.0,18.0184,18.0579,18.0085,18.0381,72324.0
2019-01-29 11:20:00,18.27,18.28,18.22,18.25,145668.0,18.0381,18.048,17.9887,18.0184,145668.0
2019-01-29 11:30:00,18.26,18.31,18.25,18.31,56416.0,18.0282,18.0776,18.0184,18.0776,56416.0
2019-01-29 11:40:00,18.3,18.31,18.28,18.29,155180.0,18.0677,18.0776,18.048,18.0579,155180.0
2019-01-29 11:50:00,18.3,18.31,18.27,18.28,127592.0,18.0677,18.0776,18.0381,18.048,127592.0
2019-01-29 12:00:00,18.27,18.29,18.25,18.28,16300.0,18.0381,18.0579,18.0184,18.048,16300.0
2019-01-29 12:10:00,18.28,18.37,18.28,18.37,73748.0,18.048,18.1368,18.048,18.1368,73748.0
2019-01-29 12:20:00,18.37,18.4,18.36,18.36,195088.0,18.1368,18.1665,18.127,18.127,195088.0
2019-01-29 12:30:00,18.35,18.36,18.33,18.35,62076.0,18.1171,18.127,18.0973,18.1171,62076.0
2019-01-29 12:40:00,18.36,18.36,18.33,18.34,57196.0,18.127,18.127,18.0973,18.1072,57196.0
2019-01-29 12:50:00,18.35,18.38,18.34,18.35,10800.0,18.1171,18.1467,18.1072,18.1171,10800.0
2019-01-29 13:00:00,18.34,18.34,18.31,18.32,37628.0,18.1072,18.1072,18.0776,18.0875,37628.0
2019-01-29 13:10:00,18.34,18.34,18.3,18.34,58380.0,18.1072,18.1072,18.0677,18.1072,58380.0
2019-01-29 13:20:00,18.34,18.35,18.32,18.34,29612.0,18.1072,18.1171,18.0875,18.1072,29612.0
2019-01-29 13:30:00,18.35,18.35,18.32,18.32,9200.0,18.1171,18.1171,18.0875,18.0875,9200.0
2019-01-29 13:40:00,18.32,18.38,18.32,18.37,52624.0,18.0875,18.1467,18.0875,18.1368,52624.0
2019-01-29 13:50:00,18.36,18.39,18.36,18.37,24000.0,18.127,18.1566,18.127,18.1368,24000.0
2019-01-29 14:00:00,18.38,18.38,18.35,18.36,20580.0,18.1467,18.1467,18.1171,18.127,20580.0
2019-01-29 14:10:00,18.35,18.36,18.33,18.33,48888.0,18.1171,18.127,18.0973,18.0973,48888.0
2019-01-29 14:20:00,18.32,18.32,18.29,18.3,50192.0,18.0875,18.0875,18.0579,18.0677,50192.0
2019-01-29 14:30:00,18.3,18.32,18.28,18.3,29984.0,18.0677,18.0875,18.048,18.0677,29984.0
2019-01-29 14:40:00,18.29,18.29,18.25,18.25,61296.0,18.0579,18.0579,18.0184,18.0184,61296.0
2019-01-29 14:50:00,18.25,18.25,18.22,18.22,34440.0,18.0184,18.0184,17.9887,17.9887,34440.0
2019-01-29 15:00:00,18.2,18.26,18.2,18.26,42876.0,17.969,18.0282,17.969,18.0282,42876.0
2019-01-29 15:10:00,18.26,18.27,18.25,18.27,128144.0,18.0282,18.0381,18.0184,18.0381,128144.0
2019-01-29 15:20:00,18.26,18.28,18.26,18.27,26572.0,18.0282,18.048,18.0282,18.0381,26572.0
2019-01-29 15:30:00,18.29,18.31,18.27,18.28,53440.0,18.0579,18.0776,18.0381,18.048,53440.0
2019-01-29 15:40:00,18.28,18.3,18.25,18.25,72488.0,18.048,18.0677,18.0184,18.0184,72488.0
2019-01-29 15:50:00,18.24,18.28,18.21,18.28,252600.0,18.0085,18.048,17.9789,18.048,252600.0
2019-01-30 09:30:00,18.7,18.81,18.68,18.81,522072.0,18.4626,18.5713,18.4429,18.5713,522072.0
2019-01-30 09:40:00,18.81,18.81,18.69,18.71,338576.0,18.5713,18.5713,18.4528,18.4725,338576.0
2019-01-30 09:50:00,18.71,18.75,18.65,18.67,109912.0,18.4725,18.512,18.4133,18.433,109912.0
2019-01-30 10:00:00,18.67,18.68,18.58,18.61,256464.0,18.433,18.4429,18.3442,18.3738,256464.0
2019-01-30 10:10:00,18.61,18.66,18.61,18.63,124864.0,18.3738,18.4232,18.3738,18.3935,124864.0
2019-01-30 10:20:00,18.66,18.71,18.65,18.69,70344.0,18.4232,18.4725,18.4133,18.4528,70344.0
2019-01-30 10:30:00,18.71,18.72,18.67,18.68,118380.0,18.4725,18.4824,18.433,18.4429,118380.0
2019-01-30 10:40:00,18.7,18.72,18.68,18.7,134212.0,18.4626,18.4824,18.4429,18.4626,134212.0
2019-01-30 10:50:00,18.68,18.69,18.65,18.67,37200.0,18.4429,18.4528,18.4133,18.433,37200.0
2019-01-30 11:00:00,18.67,18.75,18.67,18.72,124996.0,18.433,18.512,18.433,18.4824,124996.0
2019-01-30 11:10:00,18.72,18.76,18.72,18.73,64528.0,18.4824,18.5219,18.4824,18.4923,64528.0
2019-01-30 11:20:00,18.74,18.74,18.71,18.72,28944.0,18.5021,18.5021,18.4725,18.4824,28944.0
2019-01-30 11:30:00,18.71,18.72,18.68,18.68,43184.0,18.4725,18.4824,18.4429,18.4429,43184.0
2019-01-30 11:40:00,18.71,18.77,18.71,18.77,112612.0,18.4725,18.5318,18.4725,18.5318,112612.0
2019-01-30 11:50:00,18.75,18.79,18.74,18.79,139476.0,18.512,18.5515,18.5021,18.5515,139476.0
2019-01-30 12:00:00,18.8,18.83,18.79,18.81,273240.0,18.5614,18.591,18.5515,18.5713,273240.0
2019-01-30 12:10:00,18.82,18.89,18.82,18.88,114800.0,18.5811,18.6502,18.5811,18.6404,114800.0
2019-01-30 12:20:00,18.88,18.94,18.88,18.9,185856.0,18.6404,18.6996,18.6404,18.6601,185856.0
2019-01-30 12:30:00,18.91,18.91,18.86,18.87,127692.0,18.67,18.67,18.6206,18.6305,127692.0
2019-01-30 12:40:00,18.89,18.89,18.86,18.89,49912.0,18.6502,18.6502,18.6206,18.6502,49912.0
2019-01-30 12:50:00,18.9,18.9,18.88,18.9,43508.0,18.6601,18.6601,18.6404,18.6601,43508.0
2019-01-30 13:00:00,18.89,18.92,18.89,18.92,41584.0,18.6502,18.6799,18.6502,18.6799,41584.0
2019-01-30 13:10:00,18.91,18.92,18.9,18.91,55064.0,18.67,18.6799,18.6601,18.67,55064.0
2019-01-30 13:20:00,18.9,18.9,18.86,18.88,51596.0,18.6601,18.6601,18.6206,18.6404,51596.0
2019-01-30 13:30:00,18.88,18.89,18.88,18.88,51772.0,18.6404,18.6502,18.6404,18.6404,51772.0
2019-01-30 13:40:00,18.88,18.89,18.84,18.85,74616.0,18.6404,18.6502,18.6009,18.6107,74616.0
2019-01-30 13:50:00,18.86,18.89,18.85,18.86,54764.0,18.6206,18.6502,18.6107,18.6206,54764.0
2019-01-30 14:00:00,18.86,19.1,18.84,19.04,850852.0,18.6206,18.8576,18.6009,18.7983,850852.0
2019-01-30 14:10:00,19.04,19.17,19.03,19.16,418688.0,18.7983,18.9267,18.7885,18.9168,418688.0
2019-01-30 14:20:00,19.15,19.21,19.13,19.16,391052.0,18.9069,18.9662,18.8872,18.9168,391052.0
2019-01-30 14:30:00,19.16,19.22,19.13,19.19,499552.0,18.9168,18.976,18.8872,18.9464,499552.0
2019-01-30 14:40:00,19.18,19.27,19.15,19.26,257784.0,18.9366,19.0254,18.9069,19.0155,257784.0
2019-01-30 14:50:00,19.26,19.35,19.23,19.35,458896.0,19.0155,19.1044,18.9859,19.1044,458896.0
2019-01-30 15:00:00,19.34,19.34,19.22,19.22,428812.0,19.0945,19.0945,18.976,18.976,428812.0
2019-01-30 15:10:00,19.22,19.24,19.17,19.23,270608.0,18.976,18.9958,18.9267,18.9859,270608.0
2019-01-30 15:20:00,19.24,19.26,19.2,19.22,178776.0,18.9958,19.0155,18.9563,18.976,178776.0
2019-01-30 15:30:00,19.22,19.23,19.18,19.19,241456.0,18.976,18.9859,18.9366,18.9464,241456.0
2019-01-30 15:40:00,19.18,19.22,19.15,19.21,344900.0,18.9366,18.976,18.9069,18.9662,344900.0
2019-01-30 15:50:00,19.2,19.24,19.16,19.24,462760.0,18.9563,18.9958,18.9168,18.9958,462760.0
2019-01-31 09:30:00,19.43,19.49,19.39,19.44,555912.0,19.1834,19.2426,19.1439,19.1933,555912.0
2019-01-31 09:40:00,19.45,19.54,19.42,19.5,249700.0,19.2031,19.292,19.1735,19.2525,249700.0
2019-01-31 09:50:00,19.5,19.61,19.5,19.59,244932.0,19.2525,19.3611,19.2525,19.3414,244932.0
2019-01-31 10:00:00,19.59,19.65,19.56,19.61,443612.0,19.3414,19.4006,19.3117,19.3611,443612.0
2019-01-31 10:10:00,19.61,19.71,19.6,19.7,311572.0,19.3611,19.4598,19.3512,19.45,311572.0
2019-01-31 10:20:00,19.71,19.75,19.68,19.72,528076.0,19.4598,19.4993,19.4302,19.4697,528076.0
2019-01-31 10:30:00,19.72,19.77,19.71,19.74,272132.0,19.4697,19.5191,19.4598,19.4894,272132.0
2019-01-31 10:40:00,19.74,19.8,19.72,19.72,201856.0,19.4894,19.5487,19.4697,19.4697,201856.0
2019-01-31 10:50:00,19.72,19.75,19.69,19.73,371672.0,19.4697,19.4993,19.4401,19.4796,371672.0
2019-01-31 11:00:00,19.73,19.79,19.72,19.74,154948.0,19.4796,19.5388,19.4697,19.4894,154948.0
2019-01-31 11:10:00,19.73,19.78,19.73,19.73,133972.0,19.4796,19.5289,19.4796,19.4796,133972.0
2019-01-31 11:20:00,19.74,19.78,19.73,19.76,100908.0,19.4894,19.5289,19.4796,19.5092,100908.0
2019-01-31 11:30:00,19.76,19.82,19.74,19.82,123944.0,19.5092,19.5684,19.4894,19.5684,123944.0
2019-01-31 11:40:00,19.81,19.88,19.8,19.88,170112.0,19.5586,19.6277,19.5487,19.6277,170112.0
2019-01-31 11:50:00,19.87,19.97,19.87,19.94,167424.0,19.6178,19.7165,19.6178,19.6869,167424.0
2019-01-31 12:00:00,19.94,19.95,19.89,19.91,235968.0,19.6869,19.6968,19.6375,19.6573,235968.0
2019-01-31 12:10:00,19.9,19.91,19.87,19.9,115644.0,19.6474,19.6573,19.6178,19.6474,115644.0
2019-01-31 12:20:00,19.91,19.91,19.85,19.86,72788.0,19.6573,19.6573,19.5981,19.6079,72788.0
2019-01-31 12:30:00,19.86,19.89,19.84,19.89,150408.0,19.6079,19.6375,19.5882,19.6375,150408.0
2019-01-31 12:40:00,19.89,19.9,19.78,19.83,244400.0,19.6375,19.6474,19.5289,19.5783,244400.0
2019-01-31 12:50:00,19.84,19.84,19.82,19.83,180636.0,19.5882,19.5882,19.5684,19.5783,180636.0
2019-01-31 13:00:00,19.83,19.88,19.82,19.86,69804.0,19.5783,19.6277,19.5684,19.6079,69804.0
2019-01-31 13:10:00,19.86,19.88,19.8,19.8,59664.0,19.6079,19.6277,19.5487,19.5487,59664.0
2019-01-31 13:20:00,19.82,19.83,19.75,19.77,149596.0,19.5684,19.5783,19.4993,19.5191,149596.0
2019-01-31 13:30:00,19.77,19.78,19.72,19.76,123928.0,19.5191,19.5289,19.4697,19.5092,123928.0
2019-01-31 13:40:00,19.76,19.78,19.73,19.78,147060.0,19.5092,19.5289,19.4796,19.5289,147060.0
2019-01-31 13:50:00,19.78,19.83,19.78,19.83,107776.0,19.5289,19.5783,19.5289,19.5783,107776.0
2019-01-31 14:00:00,19.83,19.86,19.82,19.82,137116.0,19.5783,19.6079,19.5684,19.5684,137116.0
2019-01-31 14:10:00,19.82,19.83,19.75,19.75,94472.0,19.5684,19.5783,19.4993,19.4993,94472.0
2019-01-31 14:20:00,19.77,19.81,19.76,19.78,115108.0,19.5191,19.5586,19.5092,19.5289,115108.0
2019-01-31 14:30:00,19.79,19.79,19.74,19.77,105200.0,19.5388,19.5388,19.4894,19.5191,105200.0
2019-01-31 14:40:00,19.78,19.79,19.75,19.78,44540.0,19.5289,19.5388,19.4993,19.5289,44540.0
2019-01-31 14:50:00,19.76,19.81,19.76,19.78,36300.0,19.5092,19.5586,19.5092,19.5289,36300.0
2019-01-31 15:00:00,19.78,19.78,19.7,19.71,101796.0,19.5289,19.5289,19.45,19.4598,101796.0
2019-01-31 15:10:00,19.69,19.69,19.63,19.67,276080.0,19.4401,19.4401,19.3808,19.4203,276080.0
2019-01-31 15:20:00,19.67,19.72,19.67,19.72,85232.0,19.4203,19.4697,19.4203,19.4697,85232.0
2019-01-31 15:30:00,19.71,19.75,19.69,19.74,478036.0,19.4598,19.4993,19.4401,19.4894,478036.0
2019-01-31 15:40:00,19.74,19.74,19.68,19.73,300600.0,19.4894,19.4894,19.4302,19.4796,300600.0
2019-01-31 15:50:00,19.74,19.83,19.73,19.8,516564.0,19.4894,19.5783,19.4796,19.5487,516564.0
2019-02-01 09:30:00,19.6,19.74,19.57,19.74,523464.0,19.3512,19.4894,19.3216,19.4894,523464.0
2019-02-01 09:40:00,19.74,19.8,19.66,19.66,409572.0,19.4894,19.5487,19.4105,19.4105,409572.0
2019-02-01 09:50:00,19.65,19.67,19.59,19.6,288908.0,19.4006,19.4203,19.3414,19.3512,288908.0
2019-02-01 10:00:00,19.6,19.82,19.6,19.81,448096.0,19.3512,19.5684,19.3512,19.5586,448096.0
2019-02-01 10:10:00,19.81,19.87,19.8,19.83,159876.0,19.5586,19.6178,19.5487,19.5783,159876.0
2019-02-01 10:20:00,19.83,19.89,19.83,19.84,220092.0,19.5783,19.6375,19.5783,19.5882,220092.0
2019-02-01 10:30:00,19.85,19.86,19.79,19.85,243260.0,19.5981,19.6079,19.5388,19.5981,243260.0
2019-02-01 10:40:00,19.84,19.88,19.8,19.8,80968.0,19.5882,19.6277,19.5487,19.5487,80968.0
2019-02-01 10:50:00,19.8,19.83,19.7,19.7,118180.0,19.5487,19.5783,19.45,19.45,118180.0
2019-02-01 11:00:00,19.69,19.77,19.66,19.77,118540.0,19.4401,19.5191,19.4105,19.5191,118540.0
2019-02-01 11:10:00,19.77,19.79,19.74,19.74,101652.0,19.5191,19.5388,19.4894,19.4894,101652.0
2019-02-01 11:20:00,19.73,19.78,19.72,19.75,137672.0,19.4796,19.5289,19.4697,19.4993,137672.0
2019-02-01 11:30:00,19.75,19.78,19.74,19.77,82924.0,19.4993,19.5289,19.4894,19.5191,82924.0
2019-02-01 11:40:00,19.79,19.83,19.78,19.8,69940.0,19.5388,19.5783,19.5289,19.5487,69940.0
2019-02-01 11:50:00,19.81,19.85,19.8,19.84,108796.0,19.5586,19.5981,19.5487,19.5882,108796.0
2019-02-01 12:00:00,19.83,19.83,19.8,19.8,95392.0,19.5783,19.5783,19.5487,19.5487,95392.0
2019-02-01 12:10:00,19.79,19.81,19.78,19.78,51060.0,19.5388,19.5586,19.5289,19.5289,51060.0
2019-02-01 12:20:00,19.76,19.76,19.69,19.73,225388.0,19.5092,19.5092,19.4401,19.4796,225388.0
2019-02-01 12:30:00,19.73,19.74,19.67,19.67,130184.0,19.4796,19.4894,19.4203,19.4203,130184.0
2019-02-01 12:40:00,19.66,19.72,19.66,19.71,119760.0,19.4105,19.4697,19.4105,19.4598,119760.0
2019-02-01 12:50:00,19.71,19.71,19.68,19.69,65040.0,19.4598,19.4598,19.4302,19.4401,65040.0
2019-02-01 13:00:00,19.69,19.73,19.67,19.72,76580.0,19.4401,19.4796,19.4203,19.4697,76580.0
2019-02-01 13:10:00,19.71,19.71,19.64,19.65,105448.0,19.4598,19.4598,19.3907,19.4006,105448.0
2019-02-01 13:20:00,19.65,19.66,19.6,19.65,92356.0,19.4006,19.4105,19.3512,19.4006,92356.0
2019-02-01 13:30:00,19.65,19.68,19.65,19.67,41332.0,19.4006,19.4302,19.4006,19.4203,41332.0
2019-02-01 13:40:00,19.66,19.67,19.57,19.61,158548.0,19.4105,19.4203,19.3216,19.3611,158548.0
2019-02-01 13:50:00,19.61,19.65,19.61,19.65,63628.0,19.3611,19.4006,19.3611,19.4006,63628.0
2019-02-01 14:00:00,19.63,19.64,19.55,19.59,152700.0,19.3808,19.3907,19.3019,19.3414,152700.0
2019-02-01 14:10:00,19.59,19.6,19.53,19.53,170132.0,19.3414,19.3512,19.2821,19.2821,170132.0
2019-02-01 14:20:00,19.53,19.58,19.52,19.56,122336.0,19.2821,19.3315,19.2722,19.3117,122336.0
2019-02-01 14:30:00,19.56,19.6,19.56,19.58,63592.0,19.3117,19.3512,19.3117,19.3315,63592.0
2019-02-01 14:40:00,19.58,19.59,19.55,19.56,79348.0,19.3315,19.3414,19.3019,19.3117,79348.0
2019-02-01 14:50:00,19.55,19.56,19.52,19.54,39480.0,19.3019,19.3117,19.2722,19.292,39480.0
2019-02-01 15:00:00,19.53,19.55,19.51,19.52,249020.0,19.2821,19.3019,19.2624,19.2722,249020.0
2019-02-01 15:10:00,19.52,19.58,19.51,19.56,195992.0,19.2722,19.3315,19.2624,19.3117,195992.0
2019-02-01 15:20:00,19.56,19.58,19.54,19.58,175240.0,19.3117,19.3315,19.292,19.3315,175240.0
2019-02-01 15:30:00,19.57,19.62,19.57,19.61,216848.0,19.3216,19.371,19.3216,19.3611,216848.0
2019-02-01 15:40:00,19.61,19.61,19.59,19.59,78708.0,19.3611,19.3611,19.3414,19.3414,78708.0
2019-02-01 15:50:00,19.59,19.62,19.57,19.61,335816.0,19.3414,19.371,19.3216,19.3611,335816.0
2019-02-04 09:30:00,19.62,19.7,19.59,19.61,410648.0,19.371,19.45,19.3414,19.3611,410648.0
2019-02-04 09:40:00,19.63,19.76,19.6,19.76,312364.0,19.3808,19.5092,19.3512,19.5092,312364.0
2019-02-04 09:50:00,19.76,19.79,19.74,19.76,259040.0,19.5092,19.5388,19.4894,19.5092,259040.0
2019-02-04 10:00:00,19.76,19.78,19.69,19.77,229212.0,19.5092,19.5289,19.4401,19.5191,229212.0
2019-02-04 10:10:00,19.78,19.86,19.77,19.83,224180.0,19.5289,19.6079,19.5191,19.5783,224180.0
2019-02-04 10:20:00,19.84,19.86,19.78,19.81,235220.0,19.5882,19.6079,19.5289,19.5586,235220.0
2019-02-04 10:30:00,19.81,19.9,19.81,19.88,116212.0,19.5586,19.6474,19.5586,19.6277,116212.0
2019-02-04 10:40:00,19.89,19.94,19.88,19.91,68484.0,19.6375,19.6869,19.6277,19.6573,68484.0
2019-02-04 10:50:00,19.92,19.93,19.88,19.9,125756.0,19.6672,19.677,19.6277,19.6474,125756.0
2019-02-04 11:00:00,19.92,19.97,19.92,19.96,111696.0,19.6672,19.7165,19.6672,19.7067,111696.0
2019-02-04 11:10:00,19.95,20.0,19.95,19.99,393980.0,19.6968,19.7461,19.6968,19.7363,393980.0
2019-02-04 11:20:00,19.99,20.0,19.95,19.96,110420.0,19.7363,19.7461,19.6968,19.7067,110420.0
2019-02-04 11:30:00,19.96,19.99,19.93,19.94,511908.0,19.7067,19.7363,19.677,19.6869,511908.0
2019-02-04 11:40:00,19.96,19.99,19.93,19.99,55384.0,19.7067,19.7363,19.677,19.7363,55384.0
2019-02-04 11:50:00,19.99,20.01,19.96,19.99,110612.0,19.7363,19.756,19.7067,19.7363,110612.0
2019-02-04 12:00:00,19.99,20.0,19.98,20.0,29044.0,19.7363,19.7461,19.7264,19.7461,29044.0
2019-02-04 12:10:00,20.0,20.0,19.98,20.0,60268.0,19.7461,19.7461,19.7264,19.7461,60268.0
2019-02-04 12:20:00,20.0,20.0,19.96,19.96,36212.0,19.7461,19.7461,19.7067,19.7067,36212.0
2019-02-04 12:30:00,19.96,19.99,19.96,19.98,71000.0,19.7067,19.7363,19.7067,19.7264,71000.0
2019-02-04 12:40:00,19.98,20.0,19.97,19.97,29264.0,19.7264,19.7461,19.7165,19.7165,29264.0
2019-02-04 12:50:00,19.97,20.0,19.97,19.99,38604.0,19.7165,19.7461,19.7165,19.7363,38604.0
2019-02-04 13:00:00,19.98,20.0,19.98,19.99,29820.0,19.7264,19.7461,19.7264,19.7363,29820.0
2019-02-04 13:10:00,19.98,20.0,19.98,19.99,31000.0,19.7264,19.7461,19.7264,19.7363,31000.0
2019-02-04 13:20:00,19.99,20.0,19.96,19.97,19528.0,19.7363,19.7461,19.7067,19.7165,19528.0
2019-02-04 13:30:00,19.97,20.0,19.97,20.0,78724.0,19.7165,19.7461,19.7165,19.7461,78724.0
2019-02-04 13:40:00,20.0,20.04,20.0,20.03,125700.0,19.7461,19.7856,19.7461,19.7758,125700.0
2019-02-04 13:50:00,20.03,20.04,20.02,20.04,47800.0,19.7758,19.7856,19.7659,19.7856,47800.0
2019-02-04 14:00:00,20.03,20.06,20.03,20.06,16460.0,19.7758,19.8054,19.7758,19.8054,16460.0
2019-02-04 14:10:00,20.06,20.06,20.04,20.04,34060.0,19.8054,19.8054,19.7856,19.7856,34060.0
2019-02-04 14:20:00,20.05,20.05,20.04,20.04,63568.0,19.7955,19.7955,19.7856,19.7856,63568.0
2019-02-04 14:30:00,20.04,20.04,20.02,20.02,268724.0,19.7856,19.7856,19.7659,19.7659,268724.0
2019-02-04 14:40:00,20.02,20.03,20.0,20.01,48316.0,19.7659,19.7758,19.7461,19.756,48316.0
2019-02-04 14:50:00,20.01,20.04,20.01,20.03,15456.0,19.756,19.7856,19.756,19.7758,15456.0
2019-02-04 15:00:00,20.03,20.05,20.0,20.04,48516.0,19.7758,19.7955,19.7461,19.7856,48516.0
2019-02-04 15:10:00,20.04,20.06,20.04,20.05,34064.0,19.7856,19.8054,19.7856,19.7955,34064.0
2019-02-04 15:20:00,20.05,20.05,20.02,20.02,46628.0,19.7955,19.7955,19.7659,19.7659,46628.0
2019-02-04 15:30:00,20.02,20.02,19.97,19.98,94108.0,19.7659,19.7659,19.7165,19.7264,94108.0
2019-02-04 15:40:00,19.99,20.01,19.98,20.0,143052.0,19.7363,19.756,19.7264,19.7461,143052.0
2019-02-04 15:50:00,20.0,20.09,19.99,20.09,431548.0,19.7461,19.835,19.7363,19.835,431548.0
2019-02-05 09:30:00,20.15,20.32,20.15,20.3,709676.0,19.8942,20.0621,19.8942,20.0423,709676.0
2019-02-05 09:40:00,20.3,20.38,20.29,20.36,308608.0,20.0423,20.1213,20.0325,20.1016,308608.0
2019-02-05 09:50:00,20.37,20.39,20.32,20.34,170536.0,20.1115,20.1312,20.0621,20.0818,170536.0
2019-02-05 10:00:00,20.35,20.37,20.31,20.33,185504.0,20.0917,20.1115,20.0522,20.072,185504.0
2019-02-05 10:10:00,20.3,20.38,20.28,20.38,136580.0,20.0423,20.1213,20.0226,20.1213,136580.0
2019-02-05 10:20:00,20.39,20.4,20.34,20.38,180036.0,20.1312,20.1411,20.0818,20.1213,180036.0
2019-02-05 10:30:00,20.4,20.43,20.38,20.39,232324.0,20.1411,20.1707,20.1213,20.1312,232324.0
2019-02-05 10:40:00,20.41,20.47,20.41,20.44,162868.0,20.1509,20.2102,20.1509,20.1806,162868.0
2019-02-05 10:50:00,20.45,20.46,20.43,20.44,126372.0,20.1904,20.2003,20.1707,20.1806,126372.0
2019-02-05 11:00:00,20.45,20.47,20.41,20.41,73896.0,20.1904,20.2102,20.1509,20.1509,73896.0
2019-02-05 11:10:00,20.41,20.41,20.37,20.38,92704.0,20.1509,20.1509,20.1115,20.1213,92704.0
2019-02-05 11:20:00,20.38,20.39,20.33,20.35,50488.0,20.1213,20.1312,20.072,20.0917,50488.0
2019-02-05 11:30:00,20.34,20.39,20.32,20.38,86292.0,20.0818,20.1312,20.0621,20.1213,86292.0
2019-02-05 11:40:00,20.39,20.41,20.36,20.38,141164.0,20.1312,20.1509,20.1016,20.1213,141164.0
2019-02-05 11:50:00,20.38,20.42,20.38,20.41,90952.0,20.1213,20.1608,20.1213,20.1509,90952.0
2019-02-05 12:00:00,20.42,20.42,20.38,20.39,45048.0,20.1608,20.1608,20.1213,20.1312,45048.0
2019-02-05 12:10:00,20.37,20.4,20.35,20.36,98288.0,20.1115,20.1411,20.0917,20.1016,98288.0
2019-02-05 12:20:00,20.34,20.34,20.3,20.33,95900.0,20.0818,20.0818,20.0423,20.072,95900.0
2019-02-05 12:30:00,20.32,20.33,20.29,20.33,40208.0,20.0621,20.072,20.0325,20.072,40208.0
2019-02-05 12:40:00,20.33,20.34,20.3,20.3,47220.0,20.072,20.0818,20.0423,20.0423,47220.0
2019-02-05 12:50:00,20.3,20.3,20.21,20.22,193020.0,20.0423,20.0423,19.9535,19.9634,193020.0
2019-02-05 13:00:00,20.23,20.26,20.2,20.2,83316.0,19.9732,20.0028,19.9436,19.9436,83316.0
2019-02-05 13:10:00,20.21,20.24,20.21,20.23,65276.0,19.9535,19.9831,19.9535,19.9732,65276.0
2019-02-05 13:20:00,20.23,20.28,20.23,20.28,98056.0,19.9732,20.0226,19.9732,20.0226,98056.0
2019-02-05 13:30:00,20.28,20.3,20.26,20.3,87604.0,20.0226,20.0423,20.0028,20.0423,87604.0
2019-02-05 13:40:00,20.3,20.32,20.28,20.31,114868.0,20.0423,20.0621,20.0226,20.0522,114868.0
2019-02-05 13:50:00,20.32,20.34,20.3,20.32,26900.0,20.0621,20.0818,20.0423,20.0621,26900.0
2019-02-05 14:00:00,20.33,20.44,20.33,20.43,127252.0,20.072,20.1806,20.072,20.1707,127252.0
2019-02-05 14:10:00,20.42,20.43,20.41,20.42,73484.0,20.1608,20.1707,20.1509,20.1608,73484.0
2019-02-05 14:20:00,20.41,20.42,20.4,20.4,73332.0,20.1509,20.1608,20.1411,20.1411,73332.0
2019-02-05 14:30:00,20.4,20.41,20.38,20.41,95244.0,20.1411,20.1509,20.1213,20.1509,95244.0
2019-02-05 14:40:00,20.41,20.43,20.38,20.42,143572.0,20.1509,20.1707,20.1213,20.1608,143572.0
2019-02-05 14:50:00,20.43,20.44,20.41,20.43,47020.0,20.1707,20.1806,20.1509,20.1707,47020.0
2019-02-05 15:00:00,20.43,20.46,20.43,20.46,47944.0,20.1707,20.2003,20.1707,20.2003,47944.0
2019-02-05 15:10:00,20.45,20.45,20.42,20.45,43908.0,20.1904,20.1904,20.1608,20.1904,43908.0
2019-02-05 15:20:00,20.46,20.49,20.46,20.49,64088.0,20.2003,20.2299,20.2003,20.2299,64088.0
2019-02-05 15:30:00,20.49,20.5,20.47,20.48,143380.0,20.2299,20.2398,20.2102,20.2201,143380.0
2019-02-05 15:40:00,20.48,20.5,20.43,20.45,139032.0,20.2201,20.2398,20.1707,20.1904,139032.0
2019-02-05 15:50:00,20.45,20.47,20.42,20.45,276860.0,20.1904,20.2102,20.1608,20.1904,276860.0
2019-02-06 09:30:00,20.46,20.53,20.39,20.39,475124.0,20.2003,20.2694,20.1312,20.1312,475124.0
2019-02-06 09:40:00,20.39,20.51,20.38,20.5,327980.0,20.1312,20.2497,20.1213,20.2398,327980.0
2019-02-06 09:50:00,20.5,20.5,20.41,20.41,154268.0,20.2398,20.2398,20.1509,20.1509,154268.0
2019-02-06 10:00:00,20.41,20.41,20.29,20.29,236312.0,20.1509,20.1509,20.0325,20.0325,236312.0
2019-02-06 10:10:00,20.28,20.28,20.16,20.23,308392.0,20.0226,20.0226,19.9041,19.9732,308392.0
2019-02-06 10:20:00,20.23,20.27,20.14,20.24,302248.0,19.9732,20.0127,19.8844,19.9831,302248.0
2019-02-06 10:30:00,20.25,20.34,20.24,20.34,121860.0,19.993,20.0818,19.9831,20.0818,121860.0
2019-02-06 10:40:00,20.35,20.4,20.34,20.39,116764.0,20.0917,20.1411,20.0818,20.1312,116764.0
2019-02-06 10:50:00,20.4,20.45,20.39,20.41,190332.0,20.1411,20.1904,20.1312,20.1509,190332.0
2019-02-06 11:00:00,20.41,20.45,20.37,20.43,110480.0,20.1509,20.1904,20.1115,20.1707,110480.0
2019-02-06 11:10:00,20.42,20.44,20.38,20.38,60556.0,20.1608,20.1806,20.1213,20.1213,60556.0
2019-02-06 11:20:00,20.39,20.43,20.29,20.35,282180.0,20.1312,20.1707,20.0325,20.0917,282180.0
2019-02-06 11:30:00,20.36,20.4,20.34,20.4,97652.0,20.1016,20.1411,20.0818,20.1411,97652.0
2019-02-06 11:40:00,20.4,20.41,20.33,20.33,87984.0,20.1411,20.1509,20.072,20.072,87984.0
2019-02-06 11:50:00,20.35,20.36,20.3,20.32,76584.0,20.0917,20.1016,20.0423,20.0621,76584.0
2019-02-06 12:00:00,20.31,20.33,20.26,20.26,54208.0,20.0522,20.072,20.0028,20.0028,54208.0
2019-02-06 12:10:00,20.25,20.29,20.25,20.28,167456.0,19.993,20.0325,19.993,20.0226,167456.0
2019-02-06 12:20:00,20.29,20.33,20.28,20.31,52824.0,20.0325,20.072,20.0226,20.0522,52824.0
2019-02-06 12:30:00,20.32,20.35,20.31,20.34,155384.0,20.0621,20.0917,20.0522,20.0818,155384.0
2019-02-06 12:40:00,20.34,20.35,20.27,20.3,112248.0,20.0818,20.0917,20.0127,20.0423,112248.0
2019-02-06 12:50:00,20.31,20.32,20.3,20.31,80400.0,20.0522,20.0621,20.0423,20.0522,80400.0
2019-02-06 13:00:00,20.33,20.34,20.32,20.32,48952.0,20.072,20.0818,20.0621,20.0621,48952.0
2019-02-06 13:10:00,20.33,20.37,20.31,20.36,57412.0,20.072,20.1115,20.0522,20.1016,57412.0
2019-02-06 13:20:00,20.36,20.37,20.34,20.35,20512.0,20.1016,20.1115,20.0818,20.0917,20512.0
2019-02-06 13:30:00,20.35,20.38,20.34,20.38,60056.0,20.0917,20.1213,20.0818,20.1213,60056.0
2019-02-06 13:40:00,20.37,20.37,20.34,20.35,28016.0,20.1115,20.1115,20.0818,20.0917,28016.0
2019-02-06 13:50:00,20.34,20.34,20.3,20.31,55200.0,20.0818,20.0818,20.0423,20.0522,55200.0
2019-02-06 14:00:00,20.31,20.31,20.27,20.27,69908.0,20.0522,20.0522,20.0127,20.0127,69908.0
2019-02-06 14:10:00,20.27,20.27,20.24,20.25,39960.0,20.0127,20.0127,19.9831,19.993,39960.0
2019-02-06 14:20:00,20.25,20.29,20.25,20.29,44648.0,19.993,20.0325,19.993,20.0325,44648.0
2019-02-06 14:30:00,20.27,20.28,20.22,20.22,45388.0,20.0127,20.0226,19.9634,19.9634,45388.0
2019-02-06 14:40:00,20.23,20.28,20.23,20.26,48040.0,19.9732,20.0226,19.9732,20.0028,48040.0
2019-02-06 14:50:00,20.28,20.3,20.26,20.3,60876.0,20.0226,20.0423,20.0028,20.0423,60876.0
2019-02-06 15:00:00,20.3,20.31,20.29,20.3,37348.0,20.0423,20.0522,20.0325,20.0423,37348.0
2019-02-06 15:10:00,20.31,20.33,20.29,20.31,75240.0,20.0522,20.072,20.0325,20.0522,75240.0
2019-02-06 15:20:00,20.32,20.33,20.31,20.32,64208.0,20.0621,20.072,20.0522,20.0621,64208.0
2019-02-06 15:30:00,20.32,20.34,20.3,20.34,39628.0,20.0621,20.0818,20.0423,20.0818,39628.0
2019-02-06 15:40:00,20.34,20.35,20.32,20.35,107232.0,20.0818,20.0917,20.0621,20.0917,107232.0
2019-02-06 15:50:00,20.35,20.36,20.3,20.32,198464.0,20.0917,20.1016,20.0423,20.0621,198464.0
2019-02-07 09:30:00,19.97,19.97,19.82,19.85,1231908.0,19.7165,19.7165,19.5684,19.5981,1231908.0
2019-02-07 09:40:00,19.83,19.88,19.8,19.81,354472.0,19.5783,19.6277,19.5487,19.5586,354472.0
2019-02-07 09:50:00,19.81,19.93,19.8,19.92,323220.0,19.5586,19.677,19.5487,19.6672,323220.0
2019-02-07 10:00:00,19.91,19.93,19.84,19.9,209712.0,19.6573,19.677,19.5882,19.6474,209712.0
2019-02-07 10:10:00,19.91,19.97,19.91,19.91,234664.0,19.6573,19.7165,19.6573,19.6573,234664.0
2019-02-07 10:20:00,19.9,20.04,19.88,20.02,371460.0,19.6474,19.7856,19.6277,19.7659,371460.0
2019-02-07 10:30:00,20.02,20.06,20.0,20.01,273724.0,19.7659,19.8054,19.7461,19.756,273724.0
2019-02-07 10:40:00,20.02,20.03,19.89,19.89,193412.0,19.7659,19.7758,19.6375,19.6375,193412.0
2019-02-07 10:50:00,19.88,19.89,19.78,19.79,390332.0,19.6277,19.6375,19.5289,19.5388,390332.0
2019-02-07 11:00:00,19.79,19.85,19.75,19.8,472428.0,19.5388,19.5981,19.4993,19.5487,472428.0
2019-02-07 11:10:00,19.79,19.81,19.75,19.76,286452.0,19.5388,19.5586,19.4993,19.5092,286452.0
2019-02-07 11:20:00,19.75,19.79,19.69,19.7,486944.0,19.4993,19.5388,19.4401,19.45,486944.0
2019-02-07 11:30:00,19.71,19.71,19.54,19.64,853880.0,19.4598,19.4598,19.292,19.3907,853880.0
2019-02-07 11:40:00,19.65,19.68,19.57,19.57,252224.0,19.4006,19.4302,19.3216,19.3216,252224.0
2019-02-07 11:50:00,19.56,19.66,19.53,19.54,480248.0,19.3117,19.4105,19.2821,19.292,480248.0
2019-02-07 12:00:00,19.53,19.58,19.48,19.57,596252.0,19.2821,19.3315,19.2327,19.3216,596252.0
2019-02-07 12:10:00,19.57,19.6,19.55,19.6,214048.0,19.3216,19.3512,19.3019,19.3512,214048.0
2019-02-07 12:20:00,19.6,19.65,19.59,19.6,265232.0,19.3512,19.4006,19.3414,19.3512,265232.0
2019-02-07 12:30:00,19.6,19.67,19.58,19.63,209664.0,19.3512,19.4203,19.3315,19.3808,209664.0
2019-02-07 12:40:00,19.63,19.64,19.53,19.57,258396.0,19.3808,19.3907,19.2821,19.3216,258396.0
2019-02-07 12:50:00,19.57,19.57,19.49,19.55,191900.0,19.3216,19.3216,19.2426,19.3019,191900.0
2019-02-07 13:00:00,19.53,19.71,19.53,19.67,279300.0,19.2821,19.4598,19.2821,19.4203,279300.0
2019-02-07 13:10:00,19.67,19.68,19.62,19.62,153840.0,19.4203,19.4302,19.371,19.371,153840.0
2019-02-07 13:20:00,19.63,19.69,19.63,19.66,137144.0,19.3808,19.4401,19.3808,19.4105,137144.0
2019-02-07 13:30:00,19.67,19.72,19.67,19.68,153444.0,19.4203,19.4697,19.4203,19.4302,153444.0
2019-02-07 13:40:00,19.68,19.69,19.63,19.65,259456.0,19.4302,19.4401,19.3808,19.4006,259456.0
2019-02-07 13:50:00,19.65,19.72,19.64,19.68,133728.0,19.4006,19.4697,19.3907,19.4302,133728.0
2019-02-07 14:00:00,19.67,19.68,19.62,19.63,259328.0,19.4203,19.4302,19.371,19.3808,259328.0
2019-02-07 14:10:00,19.64,19.64,19.55,19.59,198392.0,19.3907,19.3907,19.3019,19.3414,198392.0
2019-02-07 14:20:00,19.58,19.7,19.58,19.69,160240.0,19.3315,19.45,19.3315,19.4401,160240.0
2019-02-07 14:30:00,19.7,19.73,19.67,19.68,140488.0,19.45,19.4796,19.4203,19.4302,140488.0
2019-02-07 14:40:00,19.68,19.7,19.65,19.67,86832.0,19.4302,19.45,19.4006,19.4203,86832.0
2019-02-07 14:50:00,19.67,19.7,19.64,19.66,199976.0,19.4203,19.45,19.3907,19.4105,199976.0
2019-02-07 15:00:00,19.66,19.69,19.59,19.62,225728.0,19.4105,19.4401,19.3414,19.371,225728.0
2019-02-07 15:10:00,19.62,19.66,19.61,19.64,129764.0,19.371,19.4105,19.3611,19.3907,129764.0
2019-02-07 15:20:00,19.65,19.67,19.63,19.66,116532.0,19.4006,19.4203,19.3808,19.4105,116532.0
2019-02-07 15:30:00,19.66,19.68,19.61,19.67,258632.0,19.4105,19.4302,19.3611,19.4203,258632.0
2019-02-07 15:40:00,19.67,19.77,19.67,19.71,505140.0,19.4203,19.5191,19.4203,19.4598,505140.0
2019-02-07 15:50:00,19.72,19.78,19.7,19.78,396436.0,19.4697,19.5289,19.45,19.5289,396436.0
2019-02-08 09:30:00,19.42,19.59,19.41,19.55,500252.0,19.1735,19.3414,19.1636,19.3019,500252.0
2019-02-08 09:40:00,19.56,19.58,19.42,19.49,375384.0,19.3117,19.3315,19.1735,19.2426,375384.0
2019-02-08 09:50:00,19.49,19.49,19.42,19.45,271060.0,19.2426,19.2426,19.1735,19.2031,271060.0
2019-02-08 10:00:00,19.43,19.54,19.39,19.51,284164.0,19.1834,19.292,19.1439,19.2624,284164.0
2019-02-08 10:10:00,19.51,19.53,19.4,19.42,221360.0,19.2624,19.2821,19.1538,19.1735,221360.0
2019-02-08 10:20:00,19.4,19.5,19.38,19.48,256280.0,19.1538,19.2525,19.134,19.2327,256280.0
2019-02-08 10:30:00,19.46,19.59,19.45,19.59,196080.0,19.213,19.3414,19.2031,19.3414,196080.0
2019-02-08 10:40:00,19.59,19.62,19.53,19.54,182156.0,19.3414,19.371,19.2821,19.292,182156.0
2019-02-08 10:50:00,19.55,19.57,19.5,19.52,208404.0,19.3019,19.3216,19.2525,19.2722,208404.0
2019-02-08 11:00:00,19.53,19.53,19.46,19.51,134812.0,19.2821,19.2821,19.213,19.2624,134812.0
2019-02-08 11:10:00,19.52,19.57,19.49,19.53,167672.0,19.2722,19.3216,19.2426,19.2821,167672.0
2019-02-08 11:20:00,19.51,19.56,19.5,19.51,102600.0,19.2624,19.3117,19.2525,19.2624,102600.0
2019-02-08 11:30:00,19.52,19.53,19.43,19.46,100052.0,19.2722,19.2821,19.1834,19.213,100052.0
2019-02-08 11:40:00,19.45,19.49,19.4,19.45,264292.0,19.2031,19.2426,19.1538,19.2031,264292.0
2019-02-08 11:50:00,19.44,19.56,19.43,19.55,277460.0,19.1933,19.3117,19.1834,19.3019,277460.0
2019-02-08 12:00:00,19.56,19.59,19.49,19.49,124428.0,19.3117,19.3414,19.2426,19.2426,124428.0
2019-02-08 12:10:00,19.48,19.52,19.46,19.51,132672.0,19.2327,19.2722,19.213,19.2624,132672.0
2019-02-08 12:20:00,19.51,19.53,19.5,19.53,140140.0,19.2624,19.2821,19.2525,19.2821,140140.0
2019-02-08 12:30:00,19.52,19.56,19.52,19.53,103476.0,19.2722,19.3117,19.2722,19.2821,103476.0
2019-02-08 12:40:00,19.54,19.58,19.54,19.58,67068.0,19.292,19.3315,19.292,19.3315,67068.0
2019-02-08 12:50:00,19.59,19.59,19.56,19.57,100516.0,19.3414,19.3414,19.3117,19.3216,100516.0
2019-02-08 13:00:00,19.58,19.6,19.57,19.59,58604.0,19.3315,19.3512,19.3216,19.3414,58604.0
2019-02-08 13:10:00,19.6,19.66,19.6,19.62,128068.0,19.3512,19.4105,19.3512,19.371,128068.0
2019-02-08 13:20:00,19.61,19.62,19.6,19.62,45360.0,19.3611,19.371,19.3512,19.371,45360.0
2019-02-08 13:30:00,19.61,19.63,19.6,19.6,38524.0,19.3611,19.3808,19.3512,19.3512,38524.0
2019-02-08 13:40:00,19.61,19.65,19.61,19.64,34960.0,19.3611,19.4006,19.3611,19.3907,34960.0
2019-02-08 13:50:00,19.65,19.68,19.63,19.67,105376.0,19.4006,19.4302,19.3808,19.4203,105376.0
2019-02-08 14:00:00,19.68,19.71,19.66,19.71,88012.0,19.4302,19.4598,19.4105,19.4598,88012.0
2019-02-08 14:10:00,19.71,19.75,19.71,19.74,95940.0,19.4598,19.4993,19.4598,19.4894,95940.0
2019-02-08 14:20:00,19.74,19.76,19.73,19.76,36020.0,19.4894,19.5092,19.4796,19.5092,36020.0
2019-02-08 14:30:00,19.75,19.78,19.74,19.75,91228.0,19.4993,19.5289,19.4894,19.4993,91228.0
2019-02-08 14:40:00,19.75,19.79,19.74,19.79,100700.0,19.4993,19.5388,19.4894,19.5388,100700.0
2019-02-08 14:50:00,19.77,19.77,19.74,19.74,37424.0,19.5191,19.5191,19.4894,19.4894,37424.0
2019-02-08 15:00:00,19.74,19.74,19.7,19.71,154356.0,19.4894,19.4894,19.45,19.4598,154356.0
2019-02-08 15:10:00,19.72,19.77,19.72,19.75,98584.0,19.4697,19.5191,19.4697,19.4993,98584.0
2019-02-08 15:20:00,19.75,19.78,19.73,19.75,109520.0,19.4993,19.5289,19.4796,19.4993,109520.0
2019-02-08 15:30:00,19.75,19.76,19.72,19.74,189280.0,19.4993,19.5092,19.4697,19.4894,189280.0
2019-02-08 15:40:00,19.75,19.75,19.7,19.71,258068.0,19.4993,19.4993,19.45,19.4598,258068.0
2019-02-08 15:50:00,19.72,19.82,19.71,19.82,389916.0,19.4697,19.5684,19.4598,19.5684,389916.0
2019-02-11 09:30:00,19.99,20.09,19.96,19.99,476172.0,19.7363,19.835,19.7067,19.7363,476172.0
2019-02-11 09:40:00,19.99,19.99,19.89,19.9,246320.0,19.7363,19.7363,19.6375,19.6474,246320.0
2019-02-11 09:50:00,19.9,19.95,19.85,19.9,177400.0,19.6474,19.6968,19.5981,19.6474,177400.0
2019-02-11 10:00:00,19.9,19.97,19.88,19.94,209220.0,19.6474,19.7165,19.6277,19.6869,209220.0
2019-02-11 10:10:00,19.94,20.0,19.9,19.99,168700.0,19.6869,19.7461,19.6474,19.7363,168700.0
2019-02-11 10:20:00,19.99,19.99,19.86,19.89,136996.0,19.7363,19.7363,19.6079,19.6375,136996.0
2019-02-11 10:30:00,19.88,19.95,19.85,19.92,92024.0,19.6277,19.6968,19.5981,19.6672,92024.0
2019-02-11 10:40:00,19.92,19.97,19.92,19.93,32980.0,19.6672,19.7165,19.6672,19.677,32980.0
2019-02-11 10:50:00,19.92,19.93,19.86,19.89,65772.0,19.6672,19.677,19.6079,19.6375,65772.0
2019-02-11 11:00:00,19.9,19.92,19.78,19.79,67292.0,19.6474,19.6672,19.5289,19.5388,67292.0
2019-02-11 11:10:00,19.79,19.89,19.79,19.88,132208.0,19.5388,19.6375,19.5388,19.6277,132208.0
2019-02-11 11:20:00,19.87,19.9,19.86,19.86,32048.0,19.6178,19.6474,19.6079,19.6079,32048.0
2019-02-11 11:30:00,19.86,19.86,19.81,19.81,99032.0,19.6079,19.6079,19.5586,19.5586,99032.0
2019-02-11 11:40:00,19.83,19.87,19.81,19.87,52132.0,19.5783,19.6178,19.5586,19.6178,52132.0
2019-02-11 11:50:00,19.84,19.86,19.81,19.85,93376.0,19.5882,19.6079,19.5586,19.5981,93376.0
2019-02-11 12:00:00,19.85,19.9,19.85,19.89,68332.0,19.5981,19.6474,19.5981,19.6375,68332.0
2019-02-11 12:10:00,19.89,19.89,19.86,19.87,35564.0,19.6375,19.6375,19.6079,19.6178,35564.0
2019-02-11 12:20:00,19.86,19.93,19.85,19.92,25456.0,19.6079,19.677,19.5981,19.6672,25456.0
2019-02-11 12:30:00,19.92,19.92,19.89,19.9,63192.0,19.6672,19.6672,19.6375,19.6474,63192.0
2019-02-11 12:40:00,19.91,19.92,19.89,19.89,21296.0,19.6573,19.6672,19.6375,19.6375,21296.0
2019-02-11 12:50:00,19.89,19.9,19.87,19.89,32632.0,19.6375,19.6474,19.6178,19.6375,32632.0
2019-02-11 13:00:00,19.88,19.9,19.87,19.89,58516.0,19.6277,19.6474,19.6178,19.6375,58516.0
2019-02-11 13:10:00,19.88,19.88,19.84,19.85,34660.0,19.6277,19.6277,19.5882,19.5981,34660.0
2019-02-11 13:20:00,19.86,19.86,19.81,19.81,27804.0,19.6079,19.6079,19.5586,19.5586,27804.0
2019-02-11 13:30:00,19.82,19.82,19.8,19.81,42140.0,19.5684,19.5684,19.5487,19.5586,42140.0
2019-02-11 13:40:00,19.82,19.82,19.75,19.78,74668.0,19.5684,19.5684,19.4993,19.5289,74668.0
2019-02-11 13:50:00,19.78,19.8,19.77,19.8,28964.0,19.5289,19.5487,19.5191,19.5487,28964.0
2019-02-11 14:00:00,19.79,19.81,19.77,19.8,97604.0,19.5388,19.5586,19.5191,19.5487,97604.0
2019-02-11 14:10:00,19.81,19.83,19.78,19.79,62412.0,19.5586,19.5783,19.5289,19.5388,62412.0
2019-02-11 14:20:00,19.78,19.8,19.76,19.78,50400.0,19.5289,19.5487,19.5092,19.5289,50400.0
2019-02-11 14:30:00,19.79,19.8,19.76,19.77,97320.0,19.5388,19.5487,19.5092,19.5191,97320.0
2019-02-11 14:40:00,19.79,19.83,19.72,19.73,138000.0,19.5388,19.5783,19.4697,19.4796,138000.0
2019-02-11 14:50:00,19.73,19.77,19.73,19.77,48040.0,19.4796,19.5191,19.4796,19.5191,48040.0
2019-02-11 15:00:00,19.77,19.82,19.77,19.81,107448.0,19.5191,19.5684,19.5191,19.5586,107448.0
2019-02-11 15:10:00,19.82,19.84,19.8,19.8,77800.0,19.5684,19.5882,19.5487,19.5487,77800.0
2019-02-11 15:20:00,19.8,19.83,19.8,19.81,41084.0,19.5487,19.5783,19.5487,19.5586,41084.0
2019-02-11 15:30:00,19.82,19.82,19.75,19.79,77952.0,19.5684,19.5684,19.4993,19.5388,77952.0
2019-02-11 15:40:00,19.79,19.83,19.77,19.81,97720.0,19.5388,19.5783,19.5191,19.5586,97720.0
2019-02-11 15:50:00,19.81,19.85,19.8,19.81,249844.0,19.5586,19.5981,19.5487,19.5586,249844.0
2019-02-12 09:30:00,20.09,20.14,20.03,20.13,313904.0,19.835,19.8844,19.7758,19.8745,313904.0
2019-02-12 09:40:00,20.13,20.23,20.13,20.2,184036.0,19.8745,19.9732,19.8745,19.9436,184036.0
2019-02-12 09:50:00,20.2,20.22,20.18,20.19,168332.0,19.9436,19.9634,19.9239,19.9337,168332.0
2019-02-12 10:00:00,20.2,20.27,20.2,20.25,252836.0,19.9436,20.0127,19.9436,19.993,252836.0
2019-02-12 10:10:00,20.27,20.29,20.23,20.25,137132.0,20.0127,20.0325,19.9732,19.993,137132.0
2019-02-12 10:20:00,20.26,20.27,20.23,20.24,114952.0,20.0028,20.0127,19.9732,19.9831,114952.0
2019-02-12 10:30:00,20.25,20.26,20.23,20.24,105152.0,19.993,20.0028,19.9732,19.9831,105152.0
2019-02-12 10:40:00,20.24,20.26,20.19,20.22,163628.0,19.9831,20.0028,19.9337,19.9634,163628.0
2019-02-12 10:50:00,20.22,20.36,20.22,20.35,192492.0,19.9634,20.1016,19.9634,20.0917,192492.0
2019-02-12 11:00:00,20.35,20.39,20.34,20.35,146804.0,20.0917,20.1312,20.0818,20.0917,146804.0
2019-02-12 11:10:00,20.36,20.38,20.36,20.36,35328.0,20.1016,20.1213,20.1016,20.1016,35328.0
2019-02-12 11:20:00,20.37,20.37,20.33,20.36,52768.0,20.1115,20.1115,20.072,20.1016,52768.0
2019-02-12 11:30:00,20.36,20.36,20.34,20.35,43228.0,20.1016,20.1016,20.0818,20.0917,43228.0
2019-02-12 11:40:00,20.35,20.37,20.33,20.34,57256.0,20.0917,20.1115,20.072,20.0818,57256.0
2019-02-12 11:50:00,20.35,20.38,20.34,20.37,60600.0,20.0917,20.1213,20.0818,20.1115,60600.0
2019-02-12 12:00:00,20.37,20.39,20.35,20.36,81652.0,20.1115,20.1312,20.0917,20.1016,81652.0
2019-02-12 12:10:00,20.36,20.37,20.32,20.32,73904.0,20.1016,20.1115,20.0621,20.0621,73904.0
2019-02-12 12:20:00,20.34,20.35,20.32,20.33,28028.0,20.0818,20.0917,20.0621,20.072,28028.0
2019-02-12 12:30:00,20.34,20.37,20.33,20.36,34784.0,20.0818,20.1115,20.072,20.1016,34784.0
2019-02-12 12:40:00,20.36,20.36,20.32,20.32,32748.0,20.1016,20.1016,20.0621,20.0621,32748.0
2019-02-12 12:50:00,20.33,20.35,20.32,20.34,36200.0,20.072,20.0917,20.0621,20.0818,36200.0
2019-02-12 13:00:00,20.35,20.35,20.33,20.34,17740.0,20.0917,20.0917,20.072,20.0818,17740.0
2019-02-12 13:10:00,20.35,20.35,20.34,20.34,16884.0,20.0917,20.0917,20.0818,20.0818,16884.0
2019-02-12 13:20:00,20.34,20.36,20.34,20.36,35680.0,20.0818,20.1016,20.0818,20.1016,35680.0
2019-02-12 13:30:00,20.36,20.4,20.36,20.38,57852.0,20.1016,20.1411,20.1016,20.1213,57852.0
2019-02-12 13:40:00,20.38,20.39,20.37,20.38,51232.0,20.1213,20.1312,20.1115,20.1213,51232.0
2019-02-12 13:50:00,20.4,20.42,20.4,20.42,75492.0,20.1411,20.1608,20.1411,20.1608,75492.0
2019-02-12 14:00:00,20.41,20.41,20.39,20.4,46600.0,20.1509,20.1509,20.1312,20.1411,46600.0
2019-02-12 14:10:00,20.41,20.41,20.4,20.41,22924.0,20.1509,20.1509,20.1411,20.1509,22924.0
2019-02-12 14:20:00,20.42,20.44,20.42,20.42,114848.0,20.1608,20.1806,20.1608,20.1608,114848.0
2019-02-12 14:30:00,20.42,20.43,20.4,20.42,46924.0,20.1608,20.1707,20.1411,20.1608,46924.0
2019-02-12 14:40:00,20.42,20.44,20.42,20.43,46636.0,20.1608,20.1806,20.1608,20.1707,46636.0
2019-02-12 14:50:00,20.43,20.43,20.37,20.38,79460.0,20.1707,20.1707,20.1115,20.1213,79460.0
2019-02-12 15:00:00,20.37,20.4,20.37,20.39,60032.0,20.1115,20.1411,20.1115,20.1312,60032.0
2019-02-12 15:10:00,20.39,20.42,20.39,20.41,74380.0,20.1312,20.1608,20.1312,20.1509,74380.0
2019-02-12 15:20:00,20.41,20.45,20.41,20.45,82332.0,20.1509,20.1904,20.1509,20.1904,82332.0
2019-02-12 15:30:00,20.45,20.45,20.41,20.41,67060.0,20.1904,20.1904,20.1509,20.1509,67060.0
2019-02-12 15:40:00,20.41,20.43,20.38,20.39,163516.0,20.1509,20.1707,20.1213,20.1312,163516.0
2019-02-12 15:50:00,20.39,20.43,20.38,20.4,291616.0,20.1312,20.1707,20.1213,20.1411,291616.0
2019-02-13 09:30:00,20.57,20.68,20.54,20.67,442080.0,20.3089,20.4175,20.2793,20.4076,442080.0
2019-02-13 09:40:00,20.68,20.7,20.59,20.63,299464.0,20.4175,20.4373,20.3287,20.3682,299464.0
2019-02-13 09:50:00,20.65,20.66,20.58,20.61,159848.0,20.3879,20.3978,20.3188,20.3484,159848.0
2019-02-13 10:00:00,20.6,20.65,20.54,20.55,236452.0,20.3385,20.3879,20.2793,20.2892,236452.0
2019-02-13 10:10:00,20.53,20.58,20.46,20.51,170500.0,20.2694,20.3188,20.2003,20.2497,170500.0
2019-02-13 10:20:00,20.51,20.59,20.5,20.57,164160.0,20.2497,20.3287,20.2398,20.3089,164160.0
2019-02-13 10:30:00,20.56,20.63,20.53,20.6,156384.0,20.299,20.3682,20.2694,20.3385,156384.0
2019-02-13 10:40:00,20.59,20.63,20.58,20.6,112080.0,20.3287,20.3682,20.3188,20.3385,112080.0
2019-02-13 10:50:00,20.61,20.62,20.54,20.56,160356.0,20.3484,20.3583,20.2793,20.299,160356.0
2019-02-13 11:00:00,20.57,20.6,20.55,20.56,89944.0,20.3089,20.3385,20.2892,20.299,89944.0
2019-02-13 11:10:00,20.56,20.58,20.53,20.53,118308.0,20.299,20.3188,20.2694,20.2694,118308.0
2019-02-13 11:20:00,20.53,20.54,20.49,20.49,92092.0,20.2694,20.2793,20.2299,20.2299,92092.0
2019-02-13 11:30:00,20.49,20.49,20.42,20.43,205180.0,20.2299,20.2299,20.1608,20.1707,205180.0
2019-02-13 11:40:00,20.43,20.47,20.42,20.46,114572.0,20.1707,20.2102,20.1608,20.2003,114572.0
2019-02-13 11:50:00,20.47,20.5,20.46,20.5,84628.0,20.2102,20.2398,20.2003,20.2398,84628.0
2019-02-13 12:00:00,20.5,20.53,20.5,20.5,63508.0,20.2398,20.2694,20.2398,20.2398,63508.0
2019-02-13 12:10:00,20.5,20.52,20.48,20.48,103068.0,20.2398,20.2595,20.2201,20.2201,103068.0
2019-02-13 12:20:00,20.48,20.49,20.46,20.48,59452.0,20.2201,20.2299,20.2003,20.2201,59452.0
2019-02-13 12:30:00,20.48,20.49,20.47,20.47,57728.0,20.2201,20.2299,20.2102,20.2102,57728.0
2019-02-13 12:40:00,20.48,20.52,20.48,20.51,79336.0,20.2201,20.2595,20.2201,20.2497,79336.0
2019-02-13 12:50:00,20.51,20.51,20.45,20.49,56760.0,20.2497,20.2497,20.1904,20.2299,56760.0
2019-02-13 13:00:00,20.49,20.51,20.48,20.5,39000.0,20.2299,20.2497,20.2201,20.2398,39000.0
2019-02-13 13:10:00,20.5,20.52,20.5,20.5,31440.0,20.2398,20.2595,20.2398,20.2398,31440.0
2019-02-13 13:20:00,20.51,20.53,20.5,20.53,48596.0,20.2497,20.2694,20.2398,20.2694,48596.0
2019-02-13 13:30:00,20.53,20.54,20.53,20.53,47664.0,20.2694,20.2793,20.2694,20.2694,47664.0
2019-02-13 13:40:00,20.53,20.55,20.52,20.52,68172.0,20.2694,20.2892,20.2595,20.2595,68172.0
2019-02-13 13:50:00,20.53,20.54,20.51,20.52,65232.0,20.2694,20.2793,20.2497,20.2595,65232.0
2019-02-13 14:00:00,20.52,20.54,20.52,20.53,74200.0,20.2595,20.2793,20.2595,20.2694,74200.0
2019-02-13 14:10:00,20.54,20.54,20.52,20.54,29556.0,20.2793,20.2793,20.2595,20.2793,29556.0
2019-02-13 14:20:00,20.53,20.55,20.53,20.54,53044.0,20.2694,20.2892,20.2694,20.2793,53044.0
2019-02-13 14:30:00,20.54,20.55,20.53,20.53,74192.0,20.2793,20.2892,20.2694,20.2694,74192.0
2019-02-13 14:40:00,20.54,20.6,20.53,20.59,135740.0,20.2793,20.3385,20.2694,20.3287,135740.0
2019-02-13 14:50:00,20.59,20.59,20.57,20.57,58840.0,20.3287,20.3287,20.3089,20.3089,58840.0
2019-02-13 15:00:00,20.57,20.58,20.54,20.54,99568.0,20.3089,20.3188,20.2793,20.2793,99568.0
2019-02-13 15:10:00,20.54,20.57,20.54,20.55,69800.0,20.2793,20.3089,20.2793,20.2892,69800.0
2019-02-13 15:20:00,20.55,20.56,20.54,20.55,52320.0,20.2892,20.299,20.2793,20.2892,52320.0
2019-02-13 15:30:00,20.56,20.56,20.54,20.54,486320.0,20.299,20.299,20.2793,20.2793,486320.0
2019-02-13 15:40:00,20.54,20.54,20.4,20.43,250956.0,20.2793,20.2793,20.1411,20.1707,250956.0
2019-02-13 15:50:00,20.42,20.44,20.38,20.41,314684.0,20.1608,20.1806,20.1213,20.1509,314684.0
2019-02-14 09:30:00,20.26,20.3,20.14,20.27,618804.0,20.0028,20.0423,19.8844,20.0127,618804.0
2019-02-14 09:40:00,20.29,20.29,20.17,20.23,396948.0,20.0325,20.0325,19.914,19.9732,396948.0
2019-02-14 09:50:00,20.22,20.36,20.21,20.34,339776.0,19.9634,20.1016,19.9535,20.0818,339776.0
2019-02-14 10:00:00,20.34,20.4,20.3,20.36,398056.0,20.0818,20.1411,20.0423,20.1016,398056.0
2019-02-14 10:10:00,20.36,20.42,20.34,20.42,265944.0,20.1016,20.1608,20.0818,20.1608,265944.0
2019-02-14 10:20:00,20.42,20.43,20.39,20.42,156444.0,20.1608,20.1707,20.1312,20.1608,156444.0
2019-02-14 10:30:00,20.42,20.47,20.24,20.29,582516.0,20.1608,20.2102,19.9831,20.0325,582516.0
2019-02-14 10:40:00,20.28,20.41,20.28,20.39,318424.0,20.0226,20.1509,20.0226,20.1312,318424.0
2019-02-14 10:50:00,20.41,20.41,20.32,20.35,178016.0,20.1509,20.1509,20.0621,20.0917,178016.0
2019-02-14 11:00:00,20.36,20.37,20.28,20.35,558248.0,20.1016,20.1115,20.0226,20.0917,558248.0
2019-02-14 11:10:00,20.35,20.37,20.31,20.35,117476.0,20.0917,20.1115,20.0522,20.0917,117476.0
2019-02-14 11:20:00,20.34,20.36,20.31,20.32,89600.0,20.0818,20.1016,20.0522,20.0621,89600.0
2019-02-14 11:30:00,20.33,20.34,20.26,20.34,224392.0,20.072,20.0818,20.0028,20.0818,224392.0
2019-02-14 11:40:00,20.33,20.43,20.32,20.42,201624.0,20.072,20.1707,20.0621,20.1608,201624.0
2019-02-14 11:50:00,20.42,20.43,20.4,20.41,77392.0,20.1608,20.1707,20.1411,20.1509,77392.0
2019-02-14 12:00:00,20.41,20.46,20.38,20.45,190732.0,20.1509,20.2003,20.1213,20.1904,190732.0
2019-02-14 12:10:00,20.44,20.53,20.43,20.53,323656.0,20.1806,20.2694,20.1707,20.2694,323656.0
2019-02-14 12:20:00,20.53,20.59,20.52,20.57,244216.0,20.2694,20.3287,20.2595,20.3089,244216.0
2019-02-14 12:30:00,20.57,20.57,20.54,20.54,72332.0,20.3089,20.3089,20.2793,20.2793,72332.0
2019-02-14 12:40:00,20.53,20.58,20.53,20.55,36600.0,20.2694,20.3188,20.2694,20.2892,36600.0
2019-02-14 12:50:00,20.55,20.56,20.54,20.56,37716.0,20.2892,20.299,20.2793,20.299,37716.0
2019-02-14 13:00:00,20.56,20.57,20.55,20.56,30720.0,20.299,20.3089,20.2892,20.299,30720.0
2019-02-14 13:10:00,20.54,20.55,20.53,20.54,27356.0,20.2793,20.2892,20.2694,20.2793,27356.0
2019-02-14 13:20:00,20.54,20.54,20.52,20.54,76708.0,20.2793,20.2793,20.2595,20.2793,76708.0
2019-02-14 13:30:00,20.55,20.56,20.54,20.54,67016.0,20.2892,20.299,20.2793,20.2793,67016.0
2019-02-14 13:40:00,20.54,20.55,20.52,20.53,55708.0,20.2793,20.2892,20.2595,20.2694,55708.0
2019-02-14 13:50:00,20.53,20.53,20.49,20.5,88580.0,20.2694,20.2694,20.2299,20.2398,88580.0
2019-02-14 14:00:00,20.5,20.52,20.48,20.52,75576.0,20.2398,20.2595,20.2201,20.2595,75576.0
2019-02-14 14:10:00,20.52,20.54,20.52,20.52,15024.0,20.2595,20.2793,20.2595,20.2595,15024.0
2019-02-14 14:20:00,20.52,20.57,20.51,20.55,124008.0,20.2595,20.3089,20.2497,20.2892,124008.0
2019-02-14 14:30:00,20.55,20.55,20.51,20.54,143968.0,20.2892,20.2892,20.2497,20.2793,143968.0
2019-02-14 14:40:00,20.54,20.55,20.53,20.53,42520.0,20.2793,20.2892,20.2694,20.2694,42520.0
2019-02-14 14:50:00,20.53,20.54,20.47,20.49,141460.0,20.2694,20.2793,20.2102,20.2299,141460.0
2019-02-14 15:00:00,20.5,20.61,20.49,20.51,204592.0,20.2398,20.3484,20.2299,20.2497,204592.0
2019-02-14 15:10:00,20.51,20.53,20.46,20.5,140872.0,20.2497,20.2694,20.2003,20.2398,140872.0
2019-02-14 15:20:00,20.49,20.52,20.48,20.5,38680.0,20.2299,20.2595,20.2201,20.2398,38680.0
2019-02-14 15:30:00,20.5,20.55,20.5,20.53,139372.0,20.2398,20.2892,20.2398,20.2694,139372.0
2019-02-14 15:40:00,20.53,20.53,20.49,20.5,166436.0,20.2694,20.2694,20.2299,20.2398,166436.0
2019-02-14 15:50:00,20.5,20.54,20.45,20.46,311188.0,20.2398,20.2793,20.1904,20.2003,311188.0
2019-02-15 09:30:00,20.78,20.78,20.61,20.65,576008.0,20.5162,20.5162,20.3484,20.3879,576008.0
2019-02-15 09:40:00,20.65,20.69,20.59,20.64,328428.0,20.3879,20.4274,20.3287,20.378,328428.0
2019-02-15 09:50:00,20.61,20.61,20.52,20.56,308812.0,20.3484,20.3484,20.2595,20.299,308812.0
2019-02-15 10:00:00,20.57,20.6,20.51,20.55,267568.0,20.3089,20.3385,20.2497,20.2892,267568.0
2019-02-15 10:10:00,20.54,20.62,20.52,20.62,226660.0,20.2793,20.3583,20.2595,20.3583,226660.0
2019-02-15 10:20:00,20.62,20.67,20.61,20.63,513712.0,20.3583,20.4076,20.3484,20.3682,513712.0
2019-02-15 10:30:00,20.64,20.68,20.64,20.66,99536.0,20.378,20.4175,20.378,20.3978,99536.0
2019-02-15 10:40:00,20.67,20.72,20.62,20.64,453128.0,20.4076,20.457,20.3583,20.378,453128.0
2019-02-15 10:50:00,20.65,20.65,20.55,20.55,102956.0,20.3879,20.3879,20.2892,20.2892,102956.0
2019-02-15 11:00:00,20.57,20.64,20.57,20.6,86104.0,20.3089,20.378,20.3089,20.3385,86104.0
2019-02-15 11:10:00,20.59,20.59,20.47,20.48,165436.0,20.3287,20.3287,20.2102,20.2201,165436.0
2019-02-15 11:20:00,20.48,20.54,20.45,20.53,115308.0,20.2201,20.2793,20.1904,20.2694,115308.0
2019-02-15 11:30:00,20.53,20.53,20.47,20.51,105784.0,20.2694,20.2694,20.2102,20.2497,105784.0
2019-02-15 11:40:00,20.5,20.53,20.46,20.5,69356.0,20.2398,20.2694,20.2003,20.2398,69356.0
2019-02-15 11:50:00,20.5,20.55,20.48,20.5,83072.0,20.2398,20.2892,20.2201,20.2398,83072.0
2019-02-15 12:00:00,20.53,20.54,20.49,20.54,57180.0,20.2694,20.2793,20.2299,20.2793,57180.0
2019-02-15 12:10:00,20.57,20.57,20.56,20.57,42208.0,20.3089,20.3089,20.299,20.3089,42208.0
2019-02-15 12:20:00,20.57,20.58,20.55,20.57,51116.0,20.3089,20.3188,20.2892,20.3089,51116.0
2019-02-15 12:30:00,20.57,20.58,20.54,20.55,58308.0,20.3089,20.3188,20.2793,20.2892,58308.0
2019-02-15 12:40:00,20.56,20.57,20.53,20.55,21384.0,20.299,20.3089,20.2694,20.2892,21384.0
2019-02-15 12:50:00,20.54,20.54,20.51,20.52,105888.0,20.2793,20.2793,20.2497,20.2595,105888.0
2019-02-15 13:00:00,20.52,20.54,20.49,20.5,45636.0,20.2595,20.2793,20.2299,20.2398,45636.0
2019-02-15 13:10:00,20.5,20.51,20.48,20.5,85840.0,20.2398,20.2497,20.2201,20.2398,85840.0
2019-02-15 13:20:00,20.5,20.5,20.48,20.48,68500.0,20.2398,20.2398,20.2201,20.2201,68500.0
2019-02-15 13:30:00,20.48,20.51,20.48,20.5,69656.0,20.2201,20.2497,20.2201,20.2398,69656.0
2019-02-15 13:40:00,20.5,20.52,20.49,20.5,75564.0,20.2398,20.2595,20.2299,20.2398,75564.0
2019-02-15 13:50:00,20.51,20.53,20.51,20.52,32152.0,20.2497,20.2694,20.2497,20.2595,32152.0
2019-02-15 14:00:00,20.52,20.55,20.52,20.55,57680.0,20.2595,20.2892,20.2595,20.2892,57680.0
2019-02-15 14:10:00,20.55,20.56,20.52,20.55,88456.0,20.2892,20.299,20.2595,20.2892,88456.0
2019-02-15 14:20:00,20.54,20.55,20.52,20.54,99564.0,20.2793,20.2892,20.2595,20.2793,99564.0
2019-02-15 14:30:00,20.53,20.58,20.53,20.58,153804.0,20.2694,20.3188,20.2694,20.3188,153804.0
2019-02-15 14:40:00,20.57,20.6,20.57,20.6,67680.0,20.3089,20.3385,20.3089,20.3385,67680.0
2019-02-15 14:50:00,20.6,20.6,20.57,20.59,135332.0,20.3385,20.3385,20.3089,20.3287,135332.0
2019-02-15 15:00:00,20.58,20.59,20.56,20.57,45692.0,20.3188,20.3287,20.299,20.3089,45692.0
2019-02-15 15:10:00,20.56,20.57,20.53,20.54,135856.0,20.299,20.3089,20.2694,20.2793,135856.0
2019-02-15 15:20:00,20.54,20.56,20.54,20.55,114956.0,20.2793,20.299,20.2793,20.2892,114956.0
2019-02-15 15:30:00,20.56,20.58,20.55,20.58,165456.0,20.299,20.3188,20.2892,20.3188,165456.0
2019-02-15 15:40:00,20.58,20.64,20.58,20.63,365948.0,20.3188,20.378,20.3188,20.3682,365948.0
2019-02-15 15:50:00,20.62,20.64,20.57,20.64,301796.0,20.3583,20.378,20.3089,20.378,301796.0
2019-02-19 09:30:00,20.5,20.67,20.5,20.65,252284.0,20.2398,20.4076,20.2398,20.3879,252284.0
2019-02-19 09:40:00,20.66,20.68,20.63,20.66,223740.0,20.3978,20.4175,20.3682,20.3978,223740.0
2019-02-19 09:50:00,20.66,20.7,20.65,20.7,238980.0,20.3978,20.4373,20.3879,20.4373,238980.0
2019-02-19 10:00:00,20.69,20.71,20.67,20.69,146524.0,20.4274,20.4471,20.4076,20.4274,146524.0
2019-02-19 10:10:00,20.7,20.75,20.7,20.72,149064.0,20.4373,20.4866,20.4373,20.457,149064.0
2019-02-19 10:20:00,20.72,20.74,20.7,20.73,70860.0,20.457,20.4768,20.4373,20.4669,70860.0
2019-02-19 10:30:00,20.73,20.73,20.66,20.67,319044.0,20.4669,20.4669,20.3978,20.4076,319044.0
2019-02-19 10:40:00,20.67,20.71,20.67,20.69,131424.0,20.4076,20.4471,20.4076,20.4274,131424.0
2019-02-19 10:50:00,20.69,20.7,20.68,20.68,91232.0,20.4274,20.4373,20.4175,20.4175,91232.0
2019-02-19 11:00:00,20.69,20.73,20.69,20.72,185728.0,20.4274,20.4669,20.4274,20.457,185728.0
2019-02-19 11:10:00,20.72,20.73,20.7,20.72,102384.0,20.457,20.4669,20.4373,20.457,102384.0
2019-02-19 11:20:00,20.72,20.72,20.67,20.67,94836.0,20.457,20.457,20.4076,20.4076,94836.0
2019-02-19 11:30:00,20.67,20.74,20.67,20.72,119596.0,20.4076,20.4768,20.4076,20.457,119596.0
2019-02-19 11:40:00,20.73,20.81,20.71,20.79,170232.0,20.4669,20.5459,20.4471,20.5261,170232.0
2019-02-19 11:50:00,20.79,20.82,20.77,20.82,101724.0,20.5261,20.5557,20.5064,20.5557,101724.0
2019-02-19 12:00:00,20.82,20.82,20.77,20.78,42700.0,20.5557,20.5557,20.5064,20.5162,42700.0
2019-02-19 12:10:00,20.78,20.79,20.77,20.78,119396.0,20.5162,20.5261,20.5064,20.5162,119396.0
2019-02-19 12:20:00,20.79,20.8,20.78,20.8,83260.0,20.5261,20.536,20.5162,20.536,83260.0
2019-02-19 12:30:00,20.79,20.79,20.77,20.77,33976.0,20.5261,20.5261,20.5064,20.5064,33976.0
2019-02-19 12:40:00,20.77,20.79,20.77,20.78,25756.0,20.5064,20.5261,20.5064,20.5162,25756.0
2019-02-19 12:50:00,20.77,20.77,20.75,20.76,59636.0,20.5064,20.5064,20.4866,20.4965,59636.0
2019-02-19 13:00:00,20.76,20.76,20.73,20.73,67216.0,20.4965,20.4965,20.4669,20.4669,67216.0
2019-02-19 13:10:00,20.73,20.75,20.73,20.74,32800.0,20.4669,20.4866,20.4669,20.4768,32800.0
2019-02-19 13:20:00,20.74,20.75,20.74,20.75,24824.0,20.4768,20.4866,20.4768,20.4866,24824.0
2019-02-19 13:30:00,20.74,20.74,20.72,20.74,55960.0,20.4768,20.4768,20.457,20.4768,55960.0
2019-02-19 13:40:00,20.74,20.75,20.73,20.74,43640.0,20.4768,20.4866,20.4669,20.4768,43640.0
2019-02-19 13:50:00,20.74,20.74,20.73,20.74,48056.0,20.4768,20.4768,20.4669,20.4768,48056.0
2019-02-19 14:00:00,20.74,20.77,20.73,20.77,73916.0,20.4768,20.5064,20.4669,20.5064,73916.0
2019-02-19 14:10:00,20.77,20.77,20.76,20.77,44684.0,20.5064,20.5064,20.4965,20.5064,44684.0
2019-02-19 14:20:00,20.76,20.78,20.76,20.78,46976.0,20.4965,20.5162,20.4965,20.5162,46976.0
2019-02-19 14:30:00,20.79,20.8,20.78,20.79,157992.0,20.5261,20.536,20.5162,20.5261,157992.0
2019-02-19 14:40:00,20.79,20.83,20.79,20.82,228092.0,20.5261,20.5656,20.5261,20.5557,228092.0
2019-02-19 14:50:00,20.82,20.84,20.82,20.84,47480.0,20.5557,20.5755,20.5557,20.5755,47480.0
2019-02-19 15:00:00,20.84,20.84,20.81,20.83,61740.0,20.5755,20.5755,20.5459,20.5656,61740.0
2019-02-19 15:10:00,20.83,20.83,20.79,20.79,61992.0,20.5656,20.5656,20.5261,20.5261,61992.0
2019-02-19 15:20:00,20.79,20.79,20.76,20.77,83304.0,20.5261,20.5261,20.4965,20.5064,83304.0
2019-02-19 15:30:00,20.77,20.79,20.76,20.77,87900.0,20.5064,20.5261,20.4965,20.5064,87900.0
2019-02-19 15:40:00,20.77,20.79,20.74,20.74,184856.0,20.5064,20.5261,20.4768,20.4768,184856.0
2019-02-19 15:50:00,20.73,20.75,20.69,20.71,365660.0,20.4669,20.4866,20.4274,20.4471,365660.0
2019-02-20 09:30:00,20.75,20.8,20.73,20.78,179852.0,20.4866,20.536,20.4669,20.5162,179852.0
2019-02-20 09:40:00,20.78,20.83,20.76,20.78,139284.0,20.5162,20.5656,20.4965,20.5162,139284.0
2019-02-20 09:50:00,20.78,20.85,20.78,20.83,122512.0,20.5162,20.5854,20.5162,20.5656,122512.0
2019-02-20 10:00:00,20.83,20.85,20.8,20.81,166268.0,20.5656,20.5854,20.536,20.5459,166268.0
2019-02-20 10:10:00,20.82,20.85,20.78,20.83,86520.0,20.5557,20.5854,20.5162,20.5656,86520.0
2019-02-20 10:20:00,20.83,20.86,20.82,20.85,92592.0,20.5656,20.5952,20.5557,20.5854,92592.0
2019-02-20 10:30:00,20.86,20.89,20.85,20.88,82680.0,20.5952,20.6249,20.5854,20.615,82680.0
2019-02-20 10:40:00,20.88,20.91,20.86,20.88,99892.0,20.615,20.6446,20.5952,20.615,99892.0
2019-02-20 10:50:00,20.87,20.88,20.85,20.85,78804.0,20.6051,20.615,20.5854,20.5854,78804.0
2019-02-20 11:00:00,20.85,20.86,20.83,20.85,68124.0,20.5854,20.5952,20.5656,20.5854,68124.0
2019-02-20 11:10:00,20.86,20.86,20.83,20.85,76716.0,20.5952,20.5952,20.5656,20.5854,76716.0
2019-02-20 11:20:00,20.85,20.85,20.81,20.84,66040.0,20.5854,20.5854,20.5459,20.5755,66040.0
2019-02-20 11:30:00,20.84,20.84,20.82,20.83,48656.0,20.5755,20.5755,20.5557,20.5656,48656.0
2019-02-20 11:40:00,20.83,20.87,20.83,20.84,157256.0,20.5656,20.6051,20.5656,20.5755,157256.0
2019-02-20 11:50:00,20.84,20.85,20.83,20.83,34924.0,20.5755,20.5854,20.5656,20.5656,34924.0
2019-02-20 12:00:00,20.82,20.83,20.72,20.74,175736.0,20.5557,20.5656,20.457,20.4768,175736.0
2019-02-20 12:10:00,20.75,20.76,20.74,20.75,72244.0,20.4866,20.4965,20.4768,20.4866,72244.0
2019-02-20 12:20:00,20.75,20.75,20.57,20.57,288832.0,20.4866,20.4866,20.3089,20.3089,288832.0
2019-02-20 12:30:00,20.57,20.62,20.56,20.62,118292.0,20.3089,20.3583,20.299,20.3583,118292.0
2019-02-20 12:40:00,20.62,20.64,20.6,20.6,133676.0,20.3583,20.378,20.3385,20.3385,133676.0
2019-02-20 12:50:00,20.6,20.6,20.52,20.56,281880.0,20.3385,20.3385,20.2595,20.299,281880.0
2019-02-20 13:00:00,20.58,20.63,20.58,20.63,65388.0,20.3188,20.3682,20.3188,20.3682,65388.0
2019-02-20 13:10:00,20.63,20.67,20.63,20.67,72188.0,20.3682,20.4076,20.3682,20.4076,72188.0
2019-02-20 13:20:00,20.66,20.7,20.66,20.7,152692.0,20.3978,20.4373,20.3978,20.4373,152692.0
2019-02-20 13:30:00,20.7,20.7,20.67,20.68,53584.0,20.4373,20.4373,20.4076,20.4175,53584.0
2019-02-20 13:40:00,20.67,20.7,20.66,20.7,54488.0,20.4076,20.4373,20.3978,20.4373,54488.0
2019-02-20 13:50:00,20.69,20.75,20.68,20.74,136836.0,20.4274,20.4866,20.4175,20.4768,136836.0
2019-02-20 14:00:00,20.72,20.82,20.64,20.67,710336.0,20.457,20.5557,20.378,20.4076,710336.0
2019-02-20 14:10:00,20.69,20.71,20.56,20.56,461328.0,20.4274,20.4471,20.299,20.299,461328.0
2019-02-20 14:20:00,20.57,20.59,20.49,20.59,326008.0,20.3089,20.3287,20.2299,20.3287,326008.0
2019-02-20 14:30:00,20.59,20.71,20.59,20.65,350800.0,20.3287,20.4471,20.3287,20.3879,350800.0
2019-02-20 14:40:00,20.66,20.68,20.64,20.68,99896.0,20.3978,20.4175,20.378,20.4175,99896.0
2019-02-20 14:50:00,20.68,20.72,20.67,20.68,103172.0,20.4175,20.457,20.4076,20.4175,103172.0
2019-02-20 15:00:00,20.68,20.7,20.65,20.68,78928.0,20.4175,20.4373,20.3879,20.4175,78928.0
2019-02-20 15:10:00,20.69,20.72,20.66,20.7,154028.0,20.4274,20.457,20.3978,20.4373,154028.0
2019-02-20 15:20:00,20.71,20.72,20.68,20.69,66552.0,20.4471,20.457,20.4175,20.4274,66552.0
2019-02-20 15:30:00,20.68,20.71,20.68,20.7,122260.0,20.4175,20.4471,20.4175,20.4373,122260.0
2019-02-20 15:40:00,20.7,20.73,20.66,20.68,275076.0,20.4373,20.4669,20.3978,20.4175,275076.0
2019-02-20 15:50:00,20.68,20.69,20.64,20.68,282552.0,20.4175,20.4274,20.378,20.4175,282552.0
2019-02-21 09:30:00,20.59,20.68,20.55,20.56,442228.0,20.3287,20.4175,20.2892,20.299,442228.0
2019-02-21 09:40:00,20.57,20.61,20.4,20.41,545188.0,20.3089,20.3484,20.1411,20.1509,545188.0
2019-02-21 09:50:00,20.41,20.45,20.38,20.44,251260.0,20.1509,20.1904,20.1213,20.1806,251260.0
2019-02-21 10:00:00,20.42,20.44,20.36,20.4,294264.0,20.1608,20.1806,20.1016,20.1411,294264.0
2019-02-21 10:10:00,20.41,20.42,20.33,20.39,236932.0,20.1509,20.1608,20.072,20.1312,236932.0
2019-02-21 10:20:00,20.41,20.43,20.36,20.36,228992.0,20.1509,20.1707,20.1016,20.1016,228992.0
2019-02-21 10:30:00,20.38,20.42,20.38,20.42,51728.0,20.1213,20.1608,20.1213,20.1608,51728.0
2019-02-21 10:40:00,20.42,20.47,20.4,20.42,93332.0,20.1608,20.2102,20.1411,20.1608,93332.0
2019-02-21 10:50:00,20.42,20.47,20.39,20.43,212400.0,20.1608,20.2102,20.1312,20.1707,212400.0
2019-02-21 11:00:00,20.46,20.54,20.4,20.52,220776.0,20.2003,20.2793,20.1411,20.2595,220776.0
2019-02-21 11:10:00,20.51,20.55,20.5,20.53,71060.0,20.2497,20.2892,20.2398,20.2694,71060.0
2019-02-21 11:20:00,20.51,20.53,20.5,20.5,74600.0,20.2497,20.2694,20.2398,20.2398,74600.0
2019-02-21 11:30:00,20.49,20.54,20.49,20.53,44332.0,20.2299,20.2793,20.2299,20.2694,44332.0
2019-02-21 11:40:00,20.53,20.55,20.5,20.52,44324.0,20.2694,20.2892,20.2398,20.2595,44324.0
2019-02-21 11:50:00,20.51,20.63,20.5,20.61,82592.0,20.2497,20.3682,20.2398,20.3484,82592.0
2019-02-21 12:00:00,20.61,20.64,20.61,20.61,91448.0,20.3484,20.378,20.3484,20.3484,91448.0
2019-02-21 12:10:00,20.61,20.62,20.6,20.61,32460.0,20.3484,20.3583,20.3385,20.3484,32460.0
2019-02-21 12:20:00,20.62,20.66,20.62,20.66,42868.0,20.3583,20.3978,20.3583,20.3978,42868.0
2019-02-21 12:30:00,20.66,20.7,20.65,20.65,92268.0,20.3978,20.4373,20.3879,20.3879,92268.0
2019-02-21 12:40:00,20.67,20.69,20.65,20.66,52200.0,20.4076,20.4274,20.3879,20.3978,52200.0
2019-02-21 12:50:00,20.66,20.69,20.66,20.69,23644.0,20.3978,20.4274,20.3978,20.4274,23644.0
2019-02-21 13:00:00,20.69,20.7,20.67,20.68,66940.0,20.4274,20.4373,20.4076,20.4175,66940.0
2019-02-21 13:10:00,20.67,20.69,20.66,20.66,31532.0,20.4076,20.4274,20.3978,20.3978,31532.0
2019-02-21 13:20:00,20.67,20.67,20.63,20.63,24492.0,20.4076,20.4076,20.3682,20.3682,24492.0
2019-02-21 13:30:00,20.64,20.64,20.61,20.61,61356.0,20.378,20.378,20.3484,20.3484,61356.0
2019-02-21 13:40:00,20.61,20.63,20.61,20.63,26312.0,20.3484,20.3682,20.3484,20.3682,26312.0
2019-02-21 13:50:00,20.63,20.64,20.61,20.63,41600.0,20.3682,20.378,20.3484,20.3682,41600.0
2019-02-21 14:00:00,20.64,20.65,20.61,20.61,30000.0,20.378,20.3879,20.3484,20.3484,30000.0
2019-02-21 14:10:00,20.61,20.61,20.54,20.54,95944.0,20.3484,20.3484,20.2793,20.2793,95944.0
2019-02-21 14:20:00,20.55,20.55,20.46,20.5,102500.0,20.2892,20.2892,20.2003,20.2398,102500.0
2019-02-21 14:30:00,20.5,20.51,20.48,20.48,71932.0,20.2398,20.2497,20.2201,20.2201,71932.0
2019-02-21 14:40:00,20.48,20.5,20.42,20.42,115484.0,20.2201,20.2398,20.1608,20.1608,115484.0
2019-02-21 14:50:00,20.42,20.42,20.39,20.41,143848.0,20.1608,20.1608,20.1312,20.1509,143848.0
2019-02-21 15:00:00,20.41,20.48,20.41,20.47,59552.0,20.1509,20.2201,20.1509,20.2102,59552.0
2019-02-21 15:10:00,20.46,20.47,20.43,20.45,62432.0,20.2003,20.2102,20.1707,20.1904,62432.0
2019-02-21 15:20:00,20.44,20.46,20.43,20.44,39660.0,20.1806,20.2003,20.1707,20.1806,39660.0
2019-02-21 15:30:00,20.44,20.44,20.38,20.43,290688.0,20.1806,20.1806,20.1213,20.1707,290688.0
2019-02-21 15:40:00,20.43,20.48,20.41,20.47,183396.0,20.1707,20.2201,20.1509,20.2102,183396.0
2019-02-21 15:50:00,20.47,20.54,20.45,20.54,381592.0,20.2102,20.2793,20.1904,20.2793,381592.0
2019-02-22 09:30:00,20.63,20.72,20.63,20.64,298964.0,20.3682,20.457,20.3682,20.378,298964.0
2019-02-22 09:40:00,20.64,20.69,20.61,20.67,51116.0,20.378,20.4274,20.3484,20.4076,51116.0
2019-02-22 09:50:00,20.67,20.74,20.65,20.74,120864.0,20.4076,20.4768,20.3879,20.4768,120864.0
2019-02-22 10:00:00,20.74,20.77,20.71,20.72,122892.0,20.4768,20.5064,20.4471,20.457,122892.0
2019-02-22 10:10:00,20.71,20.75,20.67,20.69,167540.0,20.4471,20.4866,20.4076,20.4274,167540.0
2019-02-22 10:20:00,20.69,20.71,20.69,20.71,21496.0,20.4274,20.4471,20.4274,20.4471,21496.0
2019-02-22 10:30:00,20.71,20.72,20.68,20.7,69628.0,20.4471,20.457,20.4175,20.4373,69628.0
2019-02-22 10:40:00,20.71,20.78,20.71,20.77,108764.0,20.4471,20.5162,20.4471,20.5064,108764.0
2019-02-22 10:50:00,20.77,20.81,20.76,20.8,138236.0,20.5064,20.5459,20.4965,20.536,138236.0
2019-02-22 11:00:00,20.8,20.8,20.76,20.79,67320.0,20.536,20.536,20.4965,20.5261,67320.0
2019-02-22 11:10:00,20.78,20.86,20.78,20.86,115512.0,20.5162,20.5952,20.5162,20.5952,115512.0
2019-02-22 11:20:00,20.86,20.86,20.84,20.85,111088.0,20.5952,20.5952,20.5755,20.5854,111088.0
2019-02-22 11:30:00,20.86,20.88,20.85,20.88,102272.0,20.5952,20.615,20.5854,20.615,102272.0
2019-02-22 11:40:00,20.87,20.88,20.83,20.83,76676.0,20.6051,20.615,20.5656,20.5656,76676.0
2019-02-22 11:50:00,20.84,20.85,20.81,20.85,69088.0,20.5755,20.5854,20.5459,20.5854,69088.0
2019-02-22 12:00:00,20.84,20.88,20.84,20.85,68784.0,20.5755,20.615,20.5755,20.5854,68784.0
2019-02-22 12:10:00,20.85,20.85,20.8,20.8,81204.0,20.5854,20.5854,20.536,20.536,81204.0
2019-02-22 12:20:00,20.79,20.82,20.79,20.82,39156.0,20.5261,20.5557,20.5261,20.5557,39156.0
2019-02-22 12:30:00,20.82,20.82,20.8,20.8,85564.0,20.5557,20.5557,20.536,20.536,85564.0
2019-02-22 12:40:00,20.8,20.81,20.79,20.81,10832.0,20.536,20.5459,20.5261,20.5459,10832.0
2019-02-22 12:50:00,20.81,20.83,20.79,20.81,39848.0,20.5459,20.5656,20.5261,20.5459,39848.0
2019-02-22 13:00:00,20.81,20.81,20.79,20.79,23036.0,20.5459,20.5459,20.5261,20.5261,23036.0
2019-02-22 13:10:00,20.79,20.8,20.76,20.79,55596.0,20.5261,20.536,20.4965,20.5261,55596.0
2019-02-22 13:20:00,20.79,20.8,20.78,20.8,13108.0,20.5261,20.536,20.5162,20.536,13108.0
2019-02-22 13:30:00,20.81,20.82,20.8,20.8,25704.0,20.5459,20.5557,20.536,20.536,25704.0
2019-02-22 13:40:00,20.8,20.8,20.77,20.77,104416.0,20.536,20.536,20.5064,20.5064,104416.0
2019-02-22 13:50:00,20.78,20.81,20.78,20.81,21724.0,20.5162,20.5459,20.5162,20.5459,21724.0
2019-02-22 14:00:00,20.8,20.82,20.8,20.82,28544.0,20.536,20.5557,20.536,20.5557,28544.0
2019-02-22 14:10:00,20.83,20.84,20.8,20.8,54424.0,20.5656,20.5755,20.536,20.536,54424.0
2019-02-22 14:20:00,20.79,20.79,20.77,20.78,24836.0,20.5261,20.5261,20.5064,20.5162,24836.0
2019-02-22 14:30:00,20.78,20.79,20.67,20.7,166296.0,20.5162,20.5261,20.4076,20.4373,166296.0
2019-02-22 14:40:00,20.68,20.68,20.64,20.67,133036.0,20.4175,20.4175,20.378,20.4076,133036.0
2019-02-22 14:50:00,20.66,20.71,20.66,20.67,104540.0,20.3978,20.4471,20.3978,20.4076,104540.0
2019-02-22 15:00:00,20.66,20.72,20.65,20.71,63220.0,20.3978,20.457,20.3879,20.4471,63220.0
2019-02-22 15:10:00,20.71,20.74,20.71,20.74,58360.0,20.4471,20.4768,20.4471,20.4768,58360.0
2019-02-22 15:20:00,20.73,20.79,20.73,20.78,62852.0,20.4669,20.5261,20.4669,20.5162,62852.0
2019-02-22 15:30:00,20.77,20.77,20.73,20.75,128104.0,20.5064,20.5064,20.4669,20.4866,128104.0
2019-02-22 15:40:00,20.76,20.78,20.74,20.75,156408.0,20.4965,20.5162,20.4768,20.4866,156408.0
2019-02-22 15:50:00,20.75,20.85,20.74,20.85,428032.0,20.4866,20.5854,20.4768,20.5854,428032.0
2019-02-25 09:30:00,21.16,21.25,21.16,21.25,364460.0,20.8914,20.9803,20.8914,20.9803,364460.0
2019-02-25 09:40:00,21.25,21.27,21.22,21.23,598972.0,20.9803,21.0,20.9507,20.9605,598972.0
2019-02-25 09:50:00,21.22,21.25,21.16,21.16,112196.0,20.9507,20.9803,20.8914,20.8914,112196.0
2019-02-25 10:00:00,21.17,21.18,21.13,21.17,182148.0,20.9013,20.9112,20.8618,20.9013,182148.0
2019-02-25 10:10:00,21.19,21.25,21.18,21.24,63456.0,20.921,20.9803,20.9112,20.9704,63456.0
2019-02-25 10:20:00,21.24,21.25,21.15,21.17,104564.0,20.9704,20.9803,20.8816,20.9013,104564.0
2019-02-25 10:30:00,21.16,21.18,21.13,21.18,65860.0,20.8914,20.9112,20.8618,20.9112,65860.0
2019-02-25 10:40:00,21.17,21.2,21.17,21.2,45520.0,20.9013,20.9309,20.9013,20.9309,45520.0
2019-02-25 10:50:00,21.21,21.27,21.21,21.25,73356.0,20.9408,21.0,20.9408,20.9803,73356.0
2019-02-25 11:00:00,21.25,21.28,21.24,21.25,182016.0,20.9803,21.0099,20.9704,20.9803,182016.0
2019-02-25 11:10:00,21.25,21.27,21.25,21.25,44608.0,20.9803,21.0,20.9803,20.9803,44608.0
2019-02-25 11:20:00,21.25,21.25,21.2,21.21,461040.0,20.9803,20.9803,20.9309,20.9408,461040.0
2019-02-25 11:30:00,21.2,21.23,21.18,21.18,62000.0,20.9309,20.9605,20.9112,20.9112,62000.0
2019-02-25 11:40:00,21.18,21.23,21.18,21.22,22600.0,20.9112,20.9605,20.9112,20.9507,22600.0
2019-02-25 11:50:00,21.23,21.23,21.18,21.2,73248.0,20.9605,20.9605,20.9112,20.9309,73248.0
2019-02-25 12:00:00,21.19,21.2,21.16,21.16,21196.0,20.921,20.9309,20.8914,20.8914,21196.0
2019-02-25 12:10:00,21.16,21.18,21.15,21.16,46056.0,20.8914,20.9112,20.8816,20.8914,46056.0
2019-02-25 12:20:00,21.15,21.15,21.07,21.07,109212.0,20.8816,20.8816,20.8026,20.8026,109212.0
2019-02-25 12:30:00,21.07,21.08,21.05,21.06,54556.0,20.8026,20.8124,20.7828,20.7927,54556.0
2019-02-25 12:40:00,21.07,21.08,21.07,21.07,10988.0,20.8026,20.8124,20.8026,20.8026,10988.0
2019-02-25 12:50:00,21.08,21.08,20.98,21.03,126036.0,20.8124,20.8124,20.7137,20.7631,126036.0
2019-02-25 13:00:00,21.05,21.07,21.04,21.06,30800.0,20.7828,20.8026,20.7729,20.7927,30800.0
2019-02-25 13:10:00,21.06,21.08,21.04,21.06,15612.0,20.7927,20.8124,20.7729,20.7927,15612.0
2019-02-25 13:20:00,21.06,21.06,21.05,21.05,4996.0,20.7927,20.7927,20.7828,20.7828,4996.0
2019-02-25 13:30:00,21.04,21.04,21.02,21.03,44852.0,20.7729,20.7729,20.7532,20.7631,44852.0
2019-02-25 13:40:00,21.06,21.07,21.05,21.05,46808.0,20.7927,20.8026,20.7828,20.7828,46808.0
2019-02-25 13:50:00,21.06,21.07,21.05,21.07,15256.0,20.7927,20.8026,20.7828,20.8026,15256.0
2019-02-25 14:00:00,21.08,21.09,21.06,21.08,23200.0,20.8124,20.8223,20.7927,20.8124,23200.0
2019-02-25 14:10:00,21.09,21.11,21.09,21.09,29064.0,20.8223,20.8421,20.8223,20.8223,29064.0
2019-02-25 14:20:00,21.09,21.11,21.08,21.11,30736.0,20.8223,20.8421,20.8124,20.8421,30736.0
2019-02-25 14:30:00,21.13,21.13,21.09,21.11,91676.0,20.8618,20.8618,20.8223,20.8421,91676.0
2019-02-25 14:40:00,21.12,21.13,21.11,21.12,45400.0,20.8519,20.8618,20.8421,20.8519,45400.0
2019-02-25 14:50:00,21.11,21.11,21.08,21.09,52404.0,20.8421,20.8421,20.8124,20.8223,52404.0
2019-02-25 15:00:00,21.09,21.1,21.08,21.09,58856.0,20.8223,20.8322,20.8124,20.8223,58856.0
2019-02-25 15:10:00,21.08,21.13,21.07,21.09,52804.0,20.8124,20.8618,20.8026,20.8223,52804.0
2019-02-25 15:20:00,21.1,21.11,21.03,21.03,75760.0,20.8322,20.8421,20.7631,20.7631,75760.0
2019-02-25 15:30:00,21.04,21.09,21.04,21.08,206024.0,20.7729,20.8223,20.7729,20.8124,206024.0
2019-02-25 15:40:00,21.09,21.09,21.04,21.04,66604.0,20.8223,20.8223,20.7729,20.7729,66604.0
2019-02-25 15:50:00,21.03,21.05,20.97,20.99,273376.0,20.7631,20.7828,20.7038,20.7236,273376.0
2019-02-26 09:30:00,20.88,20.93,20.84,20.91,327908.0,20.615,20.6643,20.5755,20.6446,327908.0
2019-02-26 09:40:00,20.91,20.98,20.91,20.93,258288.0,20.6446,20.7137,20.6446,20.6643,258288.0
2019-02-26 09:50:00,20.93,20.99,20.93,20.97,243548.0,20.6643,20.7236,20.6643,20.7038,243548.0
2019-02-26 10:00:00,20.97,21.08,20.95,21.05,354092.0,20.7038,20.8124,20.6841,20.7828,354092.0
2019-02-26 10:10:00,21.04,21.09,21.04,21.06,91812.0,20.7729,20.8223,20.7729,20.7927,91812.0
2019-02-26 10:20:00,21.06,21.09,21.04,21.05,132780.0,20.7927,20.8223,20.7729,20.7828,132780.0
2019-02-26 10:30:00,21.05,21.05,21.01,21.03,108548.0,20.7828,20.7828,20.7433,20.7631,108548.0
2019-02-26 10:40:00,21.03,21.08,21.0,21.02,97852.0,20.7631,20.8124,20.7335,20.7532,97852.0
2019-02-26 10:50:00,21.0,21.0,20.91,20.92,119212.0,20.7335,20.7335,20.6446,20.6545,119212.0
2019-02-26 11:00:00,20.9,20.98,20.9,20.98,41912.0,20.6347,20.7137,20.6347,20.7137,41912.0
2019-02-26 11:10:00,20.99,21.1,20.98,21.08,111632.0,20.7236,20.8322,20.7137,20.8124,111632.0
2019-02-26 11:20:00,21.08,21.08,21.04,21.06,494072.0,20.8124,20.8124,20.7729,20.7927,494072.0
2019-02-26 11:30:00,21.08,21.11,21.02,21.02,97576.0,20.8124,20.8421,20.7532,20.7532,97576.0
2019-02-26 11:40:00,21.02,21.03,20.98,21.03,46116.0,20.7532,20.7631,20.7137,20.7631,46116.0
2019-02-26 11:50:00,21.04,21.05,21.01,21.02,160800.0,20.7729,20.7828,20.7433,20.7532,160800.0
2019-02-26 12:00:00,21.02,21.03,21.0,21.0,48416.0,20.7532,20.7631,20.7335,20.7335,48416.0
2019-02-26 12:10:00,20.98,21.02,20.97,21.02,45336.0,20.7137,20.7532,20.7038,20.7532,45336.0
2019-02-26 12:20:00,21.03,21.04,21.0,21.0,36148.0,20.7631,20.7729,20.7335,20.7335,36148.0
2019-02-26 12:30:00,21.0,21.01,20.93,20.97,84704.0,20.7335,20.7433,20.6643,20.7038,84704.0
2019-02-26 12:40:00,20.97,20.99,20.96,20.96,23336.0,20.7038,20.7236,20.694,20.694,23336.0
2019-02-26 12:50:00,20.98,20.98,20.95,20.95,41344.0,20.7137,20.7137,20.6841,20.6841,41344.0
2019-02-26 13:00:00,20.96,21.0,20.95,20.97,45104.0,20.694,20.7335,20.6841,20.7038,45104.0
2019-02-26 13:10:00,20.97,21.04,20.97,21.03,69764.0,20.7038,20.7729,20.7038,20.7631,69764.0
2019-02-26 13:20:00,21.02,21.03,21.01,21.02,43920.0,20.7532,20.7631,20.7433,20.7532,43920.0
2019-02-26 13:30:00,21.0,21.0,20.97,20.98,26800.0,20.7335,20.7335,20.7038,20.7137,26800.0
2019-02-26 13:40:00,20.99,21.04,20.99,21.02,31696.0,20.7236,20.7729,20.7236,20.7532,31696.0
2019-02-26 13:50:00,21.02,21.03,21.0,21.01,43600.0,20.7532,20.7631,20.7335,20.7433,43600.0
2019-02-26 14:00:00,21.02,21.05,21.02,21.02,47540.0,20.7532,20.7828,20.7532,20.7532,47540.0
2019-02-26 14:10:00,21.02,21.04,21.02,21.02,43520.0,20.7532,20.7729,20.7532,20.7532,43520.0
2019-02-26 14:20:00,21.04,21.04,21.01,21.02,37960.0,20.7729,20.7729,20.7433,20.7532,37960.0
2019-02-26 14:30:00,21.03,21.09,21.02,21.09,45452.0,20.7631,20.8223,20.7532,20.8223,45452.0
2019-02-26 14:40:00,21.09,21.11,21.07,21.09,68372.0,20.8223,20.8421,20.8026,20.8223,68372.0
2019-02-26 14:50:00,21.09,21.12,21.08,21.1,80652.0,20.8223,20.8519,20.8124,20.8322,80652.0
2019-02-26 15:00:00,21.11,21.16,21.11,21.14,178592.0,20.8421,20.8914,20.8421,20.8717,178592.0
2019-02-26 15:10:00,21.14,21.17,21.12,21.15,74876.0,20.8717,20.9013,20.8519,20.8816,74876.0
2019-02-26 15:20:00,21.15,21.16,21.12,21.13,112580.0,20.8816,20.8914,20.8519,20.8618,112580.0
2019-02-26 15:30:00,21.12,21.15,21.1,21.11,62100.0,20.8519,20.8816,20.8322,20.8421,62100.0
2019-02-26 15:40:00,21.11,21.11,21.07,21.07,79076.0,20.8421,20.8421,20.8026,20.8026,79076.0
2019-02-26 15:50:00,21.08,21.08,21.03,21.04,174704.0,20.8124,20.8124,20.7631,20.7729,174704.0
2019-02-27 09:30:00,20.86,20.97,20.85,20.96,271432.0,20.5952,20.7038,20.5854,20.694,271432.0
2019-02-27 09:40:00,20.96,21.0,20.92,20.93,197080.0,20.694,20.7335,20.6545,20.6643,197080.0
2019-02-27 09:50:00,20.93,20.93,20.8,20.83,189564.0,20.6643,20.6643,20.536,20.5656,189564.0
2019-02-27 10:00:00,20.82,20.85,20.73,20.78,411940.0,20.5557,20.5854,20.4669,20.5162,411940.0
2019-02-27 10:10:00,20.76,20.76,20.61,20.7,679440.0,20.4965,20.4965,20.3484,20.4373,679440.0
2019-02-27 10:20:00,20.68,20.69,20.57,20.64,199012.0,20.4175,20.4274,20.3089,20.378,199012.0
2019-02-27 10:30:00,20.63,20.68,20.59,20.66,287636.0,20.3682,20.4175,20.3287,20.3978,287636.0
2019-02-27 10:40:00,20.68,20.73,20.67,20.71,103580.0,20.4175,20.4669,20.4076,20.4471,103580.0
2019-02-27 10:50:00,20.71,20.73,20.67,20.7,56368.0,20.4471,20.4669,20.4076,20.4373,56368.0
2019-02-27 11:00:00,20.69,20.77,20.67,20.76,161036.0,20.4274,20.5064,20.4076,20.4965,161036.0
2019-02-27 11:10:00,20.77,20.78,20.74,20.75,61316.0,20.5064,20.5162,20.4768,20.4866,61316.0
2019-02-27 11:20:00,20.76,20.83,20.76,20.81,82384.0,20.4965,20.5656,20.4965,20.5459,82384.0
2019-02-27 11:30:00,20.8,20.87,20.8,20.86,132676.0,20.536,20.6051,20.536,20.5952,132676.0
2019-02-27 11:40:00,20.87,20.89,20.85,20.89,67948.0,20.6051,20.6249,20.5854,20.6249,67948.0
2019-02-27 11:50:00,20.88,20.91,20.87,20.87,78064.0,20.615,20.6446,20.6051,20.6051,78064.0
2019-02-27 12:00:00,20.87,20.91,20.87,20.91,40084.0,20.6051,20.6446,20.6051,20.6446,40084.0
2019-02-27 12:10:00,20.9,20.93,20.89,20.91,42752.0,20.6347,20.6643,20.6249,20.6446,42752.0
2019-02-27 12:20:00,20.91,20.92,20.9,20.91,9412.0,20.6446,20.6545,20.6347,20.6446,9412.0
2019-02-27 12:30:00,20.91,20.94,20.91,20.93,31680.0,20.6446,20.6742,20.6446,20.6643,31680.0
2019-02-27 12:40:00,20.92,20.94,20.91,20.92,24028.0,20.6545,20.6742,20.6446,20.6545,24028.0
2019-02-27 12:50:00,20.92,20.92,20.9,20.9,8868.0,20.6545,20.6545,20.6347,20.6347,8868.0
2019-02-27 13:00:00,20.9,20.93,20.9,20.93,8444.0,20.6347,20.6643,20.6347,20.6643,8444.0
2019-02-27 13:10:00,20.93,20.96,20.92,20.94,33852.0,20.6643,20.694,20.6545,20.6742,33852.0
2019-02-27 13:20:00,20.94,21.0,20.94,20.98,62916.0,20.6742,20.7335,20.6742,20.7137,62916.0
2019-02-27 13:30:00,20.96,20.96,20.96,20.96,4400.0,20.694,20.694,20.694,20.694,4400.0
2019-02-27 13:40:00,20.95,20.96,20.93,20.96,35920.0,20.6841,20.694,20.6643,20.694,35920.0
2019-02-27 13:50:00,20.97,20.99,20.96,20.98,44600.0,20.7038,20.7236,20.694,20.7137,44600.0
2019-02-27 14:00:00,20.97,20.98,20.96,20.97,22880.0,20.7038,20.7137,20.694,20.7038,22880.0
2019-02-27 14:10:00,20.97,21.01,20.97,21.0,65468.0,20.7038,20.7433,20.7038,20.7335,65468.0
2019-02-27 14:20:00,21.0,21.0,20.97,20.98,55096.0,20.7335,20.7335,20.7038,20.7137,55096.0
2019-02-27 14:30:00,20.99,21.03,20.99,21.03,43600.0,20.7236,20.7631,20.7236,20.7631,43600.0
2019-02-27 14:40:00,21.03,21.06,21.02,21.03,59304.0,20.7631,20.7927,20.7532,20.7631,59304.0
2019-02-27 14:50:00,21.03,21.05,20.98,20.99,139108.0,20.7631,20.7828,20.7137,20.7236,139108.0
2019-02-27 15:00:00,20.99,21.01,20.98,21.01,96664.0,20.7236,20.7433,20.7137,20.7433,96664.0
2019-02-27 15:10:00,21.01,21.04,21.0,21.0,93724.0,20.7433,20.7729,20.7335,20.7335,93724.0
2019-02-27 15:20:00,21.0,21.02,20.98,20.98,34724.0,20.7335,20.7532,20.7137,20.7137,34724.0
2019-02-27 15:30:00,20.97,21.0,20.97,20.99,55300.0,20.7038,20.7335,20.7038,20.7236,55300.0
2019-02-27 15:40:00,20.99,20.99,20.94,20.97,87456.0,20.7236,20.7236,20.6742,20.7038,87456.0
2019-02-27 15:50:00,20.97,21.01,20.93,21.0,220676.0,20.7038,20.7433,20.6643,20.7335,220676.0
2019-02-28 09:30:00,20.87,20.96,20.85,20.96,180028.0,20.6051,20.694,20.5854,20.694,180028.0
2019-02-28 09:40:00,20.95,21.01,20.92,20.97,150356.0,20.6841,20.7433,20.6545,20.7038,150356.0
2019-02-28 09:50:00,20.98,21.0,20.95,20.95,98700.0,20.7137,20.7335,20.6841,20.6841,98700.0
2019-02-28 10:00:00,20.94,20.94,20.8,20.81,352452.0,20.6742,20.6742,20.536,20.5459,352452.0
2019-02-28 10:10:00,20.8,20.89,20.79,20.89,145644.0,20.536,20.6249,20.5261,20.6249,145644.0
2019-02-28 10:20:00,20.88,20.88,20.81,20.85,37152.0,20.615,20.615,20.5459,20.5854,37152.0
2019-02-28 10:30:00,20.87,20.92,20.87,20.9,131908.0,20.6051,20.6545,20.6051,20.6347,131908.0
2019-02-28 10:40:00,20.91,20.93,20.88,20.9,176108.0,20.6446,20.6643,20.615,20.6347,176108.0
2019-02-28 10:50:00,20.9,20.9,20.84,20.88,97452.0,20.6347,20.6347,20.5755,20.615,97452.0
2019-02-28 11:00:00,20.88,20.9,20.85,20.85,27084.0,20.615,20.6347,20.5854,20.5854,27084.0
2019-02-28 11:10:00,20.86,20.92,20.84,20.92,35672.0,20.5952,20.6545,20.5755,20.6545,35672.0
2019-02-28 11:20:00,20.92,20.96,20.92,20.93,57300.0,20.6545,20.694,20.6545,20.6643,57300.0
2019-02-28 11:30:00,20.94,20.99,20.93,20.98,62912.0,20.6742,20.7236,20.6643,20.7137,62912.0
2019-02-28 11:40:00,20.99,21.0,20.97,20.99,27224.0,20.7236,20.7335,20.7038,20.7236,27224.0
2019-02-28 11:50:00,20.98,21.03,20.98,20.99,60108.0,20.7137,20.7631,20.7137,20.7236,60108.0
2019-02-28 12:00:00,20.98,20.99,20.98,20.99,14136.0,20.7137,20.7236,20.7137,20.7236,14136.0
2019-02-28 12:10:00,20.97,21.03,20.97,21.02,17680.0,20.7038,20.7631,20.7038,20.7532,17680.0
2019-02-28 12:20:00,21.03,21.06,21.03,21.05,41776.0,20.7631,20.7927,20.7631,20.7828,41776.0
2019-02-28 12:30:00,21.05,21.05,21.02,21.03,27500.0,20.7828,20.7828,20.7532,20.7631,27500.0
2019-02-28 12:40:00,21.04,21.04,21.02,21.02,23052.0,20.7729,20.7729,20.7532,20.7532,23052.0
2019-02-28 12:50:00,21.03,21.04,21.02,21.04,11064.0,20.7631,20.7729,20.7532,20.7729,11064.0
2019-02-28 13:00:00,21.06,21.06,21.02,21.03,29252.0,20.7927,20.7927,20.7532,20.7631,29252.0
2019-02-28 13:10:00,21.02,21.03,21.01,21.02,60020.0,20.7532,20.7631,20.7433,20.7532,60020.0
2019-02-28 13:20:00,21.02,21.02,21.0,21.01,35232.0,20.7532,20.7532,20.7335,20.7433,35232.0
2019-02-28 13:30:00,21.01,21.04,21.01,21.04,37232.0,20.7433,20.7729,20.7433,20.7729,37232.0
2019-02-28 13:40:00,21.05,21.05,20.99,20.99,12840.0,20.7828,20.7828,20.7236,20.7236,12840.0
2019-02-28 13:50:00,21.0,21.01,21.0,21.0,20244.0,20.7335,20.7433,20.7335,20.7335,20244.0
2019-02-28 14:00:00,21.0,21.02,20.98,20.98,21696.0,20.7335,20.7532,20.7137,20.7137,21696.0
2019-02-28 14:10:00,20.98,20.98,20.97,20.98,11112.0,20.7137,20.7137,20.7038,20.7137,11112.0
2019-02-28 14:20:00,20.98,21.0,20.98,21.0,18840.0,20.7137,20.7335,20.7137,20.7335,18840.0
2019-02-28 14:30:00,20.99,20.99,20.93,20.95,122108.0,20.7236,20.7236,20.6643,20.6841,122108.0
2019-02-28 14:40:00,20.95,20.95,20.94,20.95,9136.0,20.6841,20.6841,20.6742,20.6841,9136.0
2019-02-28 14:50:00,20.95,20.97,20.93,20.96,50064.0,20.6841,20.7038,20.6643,20.694,50064.0
2019-02-28 15:00:00,20.95,20.96,20.92,20.94,20132.0,20.6841,20.694,20.6545,20.6742,20132.0
2019-02-28 15:10:00,20.93,20.94,20.92,20.94,14204.0,20.6643,20.6742,20.6545,20.6742,14204.0
2019-02-28 15:20:00,20.94,20.95,20.92,20.95,76644.0,20.6742,20.6841,20.6545,20.6841,76644.0
2019-02-28 15:30:00,20.95,20.99,20.95,20.96,90892.0,20.6841,20.7236,20.6841,20.694,90892.0
2019-02-28 15:40:00,20.97,20.97,20.9,20.93,142140.0,20.7038,20.7038,20.6347,20.6643,142140.0
2019-02-28 15:50:00,20.93,20.94,20.84,20.91,323644.0,20.6643,20.6742,20.5755,20.6446,323644.0
2019-03-01 09:30:00,21.21,21.23,21.15,21.19,389920.0,20.9408,20.9605,20.8816,20.921,389920.0
2019-03-01 09:40:00,21.2,21.21,21.16,21.17,212228.0,20.9309,20.9408,20.8914,20.9013,212228.0
2019-03-01 09:50:00,21.18,21.21,21.17,21.18,97496.0,20.9112,20.9408,20.9013,20.9112,97496.0
2019-03-01 10:00:00,21.18,21.19,21.1,21.17,162476.0,20.9112,20.921,20.8322,20.9013,162476.0
2019-03-01 10:10:00,21.16,21.16,21.06,21.1,171280.0,20.8914,20.8914,20.7927,20.8322,171280.0
2019-03-01 10:20:00,21.09,21.09,21.0,21.03,71892.0,20.8223,20.8223,20.7335,20.7631,71892.0
2019-03-01 10:30:00,21.03,21.1,21.02,21.09,87412.0,20.7631,20.8322,20.7532,20.8223,87412.0
2019-03-01 10:40:00,21.09,21.1,21.07,21.08,83560.0,20.8223,20.8322,20.8026,20.8124,83560.0
2019-03-01 10:50:00,21.07,21.11,21.05,21.09,27348.0,20.8026,20.8421,20.7828,20.8223,27348.0
2019-03-01 11:00:00,21.08,21.1,21.02,21.04,34520.0,20.8124,20.8322,20.7532,20.7729,34520.0
2019-03-01 11:10:00,21.04,21.05,21.0,21.05,66448.0,20.7729,20.7828,20.7335,20.7828,66448.0
2019-03-01 11:20:00,21.04,21.04,20.98,21.01,59728.0,20.7729,20.7729,20.7137,20.7433,59728.0
2019-03-01 11:30:00,21.02,21.03,20.97,21.02,29836.0,20.7532,20.7631,20.7038,20.7532,29836.0
2019-03-01 11:40:00,21.02,21.02,20.96,20.97,17200.0,20.7532,20.7532,20.694,20.7038,17200.0
2019-03-01 11:50:00,20.95,20.97,20.91,20.96,74100.0,20.6841,20.7038,20.6446,20.694,74100.0
2019-03-01 12:00:00,20.97,21.01,20.96,21.0,87520.0,20.7038,20.7433,20.694,20.7335,87520.0
2019-03-01 12:10:00,21.0,21.03,21.0,21.03,32588.0,20.7335,20.7631,20.7335,20.7631,32588.0
2019-03-01 12:20:00,21.03,21.06,21.02,21.06,21696.0,20.7631,20.7927,20.7532,20.7927,21696.0
2019-03-01 12:30:00,21.08,21.08,21.05,21.06,34400.0,20.8124,20.8124,20.7828,20.7927,34400.0
2019-03-01 12:40:00,21.06,21.09,21.06,21.08,56360.0,20.7927,20.8223,20.7927,20.8124,56360.0
2019-03-01 12:50:00,21.09,21.1,21.07,21.09,18632.0,20.8223,20.8322,20.8026,20.8223,18632.0
2019-03-01 13:00:00,21.1,21.11,21.08,21.1,31528.0,20.8322,20.8421,20.8124,20.8322,31528.0
2019-03-01 13:10:00,21.1,21.12,21.1,21.1,23132.0,20.8322,20.8519,20.8322,20.8322,23132.0
2019-03-01 13:20:00,21.1,21.1,21.08,21.1,68028.0,20.8322,20.8322,20.8124,20.8322,68028.0
2019-03-01 13:30:00,21.1,21.14,21.1,21.13,31932.0,20.8322,20.8717,20.8322,20.8618,31932.0
2019-03-01 13:40:00,21.13,21.14,21.12,21.14,41876.0,20.8618,20.8717,20.8519,20.8717,41876.0
2019-03-01 13:50:00,21.14,21.15,21.13,21.14,12216.0,20.8717,20.8816,20.8618,20.8717,12216.0
2019-03-01 14:00:00,21.14,21.15,21.12,21.15,20880.0,20.8717,20.8816,20.8519,20.8816,20880.0
2019-03-01 14:10:00,21.16,21.18,21.15,21.17,68800.0,20.8914,20.9112,20.8816,20.9013,68800.0
2019-03-01 14:20:00,21.17,21.25,21.17,21.25,165964.0,20.9013,20.9803,20.9013,20.9803,165964.0
2019-03-01 14:30:00,21.25,21.25,21.23,21.23,149164.0,20.9803,20.9803,20.9605,20.9605,149164.0
2019-03-01 14:40:00,21.23,21.24,21.18,21.19,152540.0,20.9605,20.9704,20.9112,20.921,152540.0
2019-03-01 14:50:00,21.19,21.21,21.19,21.21,42212.0,20.921,20.9408,20.921,20.9408,42212.0
2019-03-01 15:00:00,21.21,21.21,21.18,21.2,47472.0,20.9408,20.9408,20.9112,20.9309,47472.0
2019-03-01 15:10:00,21.2,21.2,21.18,21.18,25228.0,20.9309,20.9309,20.9112,20.9112,25228.0
2019-03-01 15:20:00,21.18,21.18,21.16,21.18,41184.0,20.9112,20.9112,20.8914,20.9112,41184.0
2019-03-01 15:30:00,21.18,21.22,21.18,21.21,133348.0,20.9112,20.9507,20.9112,20.9408,133348.0
2019-03-01 15:40:00,21.21,21.26,21.21,21.22,157216.0,20.9408,20.9902,20.9408,20.9507,157216.0
2019-03-01 15:50:00,21.22,21.22,21.18,21.21,253144.0,20.9507,20.9507,20.9112,20.9408,253144.0
2019-03-04 09:30:00,21.43,21.52,21.43,21.51,449068.0,21.158,21.2469,21.158,21.237,449068.0
2019-03-04 09:40:00,21.51,21.53,21.47,21.48,83704.0,21.237,21.2567,21.1975,21.2074,83704.0
2019-03-04 09:50:00,21.48,21.52,21.43,21.52,108500.0,21.2074,21.2469,21.158,21.2469,108500.0
2019-03-04 10:00:00,21.51,21.53,21.44,21.44,135728.0,21.237,21.2567,21.1679,21.1679,135728.0
2019-03-04 10:10:00,21.44,21.45,21.37,21.43,92000.0,21.1679,21.1777,21.0988,21.158,92000.0
2019-03-04 10:20:00,21.44,21.47,21.42,21.46,59024.0,21.1679,21.1975,21.1481,21.1876,59024.0
2019-03-04 10:30:00,21.47,21.48,21.39,21.4,70572.0,21.1975,21.2074,21.1185,21.1284,70572.0
2019-03-04 10:40:00,21.41,21.45,21.39,21.42,89860.0,21.1383,21.1777,21.1185,21.1481,89860.0
2019-03-04 10:50:00,21.42,21.42,21.32,21.32,221128.0,21.1481,21.1481,21.0494,21.0494,221128.0
2019-03-04 11:00:00,21.31,21.34,21.19,21.2,173952.0,21.0395,21.0691,20.921,20.9309,173952.0
2019-03-04 11:10:00,21.2,21.25,21.17,21.24,204772.0,20.9309,20.9803,20.9013,20.9704,204772.0
2019-03-04 11:20:00,21.24,21.24,21.12,21.12,175196.0,20.9704,20.9704,20.8519,20.8519,175196.0
2019-03-04 11:30:00,21.12,21.15,21.08,21.09,148896.0,20.8519,20.8816,20.8124,20.8223,148896.0
2019-03-04 11:40:00,21.08,21.08,20.9,20.91,299504.0,20.8124,20.8124,20.6347,20.6446,299504.0
2019-03-04 11:50:00,20.93,20.95,20.81,20.86,566720.0,20.6643,20.6841,20.5459,20.5952,566720.0
2019-03-04 12:00:00,20.85,20.95,20.83,20.95,246012.0,20.5854,20.6841,20.5656,20.6841,246012.0
2019-03-04 12:10:00,20.94,20.94,20.74,20.76,316984.0,20.6742,20.6742,20.4768,20.4965,316984.0
2019-03-04 12:20:00,20.75,20.85,20.73,20.84,332244.0,20.4866,20.5854,20.4669,20.5755,332244.0
2019-03-04 12:30:00,20.84,20.9,20.82,20.87,113968.0,20.5755,20.6347,20.5557,20.6051,113968.0
2019-03-04 12:40:00,20.85,20.86,20.76,20.82,104564.0,20.5854,20.5952,20.4965,20.5557,104564.0
2019-03-04 12:50:00,20.82,20.89,20.81,20.86,74816.0,20.5557,20.6249,20.5459,20.5952,74816.0
2019-03-04 13:00:00,20.84,20.87,20.78,20.79,116076.0,20.5755,20.6051,20.5162,20.5261,116076.0
2019-03-04 13:10:00,20.78,20.9,20.77,20.89,108724.0,20.5162,20.6347,20.5064,20.6249,108724.0
2019-03-04 13:20:00,20.9,20.99,20.9,20.98,275064.0,20.6347,20.7236,20.6347,20.7137,275064.0
2019-03-04 13:30:00,20.98,21.0,20.95,20.95,293204.0,20.7137,20.7335,20.6841,20.6841,293204.0
2019-03-04 13:40:00,20.96,21.03,20.95,21.01,52868.0,20.694,20.7631,20.6841,20.7433,52868.0
2019-03-04 13:50:00,21.01,21.07,21.0,21.06,80352.0,20.7433,20.8026,20.7335,20.7927,80352.0
2019-03-04 14:00:00,21.06,21.06,21.0,21.0,98864.0,20.7927,20.7927,20.7335,20.7335,98864.0
2019-03-04 14:10:00,20.99,21.05,20.98,21.05,39216.0,20.7236,20.7828,20.7137,20.7828,39216.0
2019-03-04 14:20:00,21.05,21.09,21.02,21.08,57588.0,20.7828,20.8223,20.7532,20.8124,57588.0
2019-03-04 14:30:00,21.09,21.1,21.06,21.07,114048.0,20.8223,20.8322,20.7927,20.8026,114048.0
2019-03-04 14:40:00,21.09,21.1,21.06,21.06,61468.0,20.8223,20.8322,20.7927,20.7927,61468.0
2019-03-04 14:50:00,21.07,21.12,21.07,21.07,61144.0,20.8026,20.8519,20.8026,20.8026,61144.0
2019-03-04 15:00:00,21.08,21.08,21.04,21.04,116208.0,20.8124,20.8124,20.7729,20.7729,116208.0
2019-03-04 15:10:00,21.05,21.09,21.04,21.08,166076.0,20.7828,20.8223,20.7729,20.8124,166076.0
2019-03-04 15:20:00,21.08,21.11,21.06,21.07,86404.0,20.8124,20.8421,20.7927,20.8026,86404.0
2019-03-04 15:30:00,21.06,21.14,21.06,21.11,158876.0,20.7927,20.8717,20.7927,20.8421,158876.0
2019-03-04 15:40:00,21.11,21.17,21.1,21.14,165600.0,20.8421,20.9013,20.8322,20.8717,165600.0
2019-03-04 15:50:00,21.14,21.21,21.12,21.21,413012.0,20.8717,20.9408,20.8519,20.9408,413012.0
2019-03-05 09:30:00,21.22,21.25,21.15,21.19,215076.0,20.9507,20.9803,20.8816,20.921,215076.0
2019-03-05 09:40:00,21.17,21.22,21.07,21.07,311916.0,20.9013,20.9507,20.8026,20.8026,311916.0
2019-03-05 09:50:00,21.07,21.11,21.02,21.1,219832.0,20.8026,20.8421,20.7532,20.8322,219832.0
2019-03-05 10:00:00,21.11,21.24,21.1,21.18,231508.0,20.8421,20.9704,20.8322,20.9112,231508.0
2019-03-05 10:10:00,21.16,21.19,21.09,21.11,123668.0,20.8914,20.921,20.8223,20.8421,123668.0
2019-03-05 10:20:00,21.1,21.17,21.08,21.11,88424.0,20.8322,20.9013,20.8124,20.8421,88424.0
2019-03-05 10:30:00,21.15,21.23,21.15,21.21,51548.0,20.8816,20.9605,20.8816,20.9408,51548.0
2019-03-05 10:40:00,21.21,21.24,21.16,21.19,94956.0,20.9408,20.9704,20.8914,20.921,94956.0
2019-03-05 10:50:00,21.19,21.27,21.18,21.2,62340.0,20.921,21.0,20.9112,20.9309,62340.0
2019-03-05 11:00:00,21.22,21.25,21.18,21.25,40892.0,20.9507,20.9803,20.9112,20.9803,40892.0
2019-03-05 11:10:00,21.26,21.28,21.24,21.26,69124.0,20.9902,21.0099,20.9704,20.9902,69124.0
2019-03-05 11:20:00,21.25,21.28,21.24,21.25,41480.0,20.9803,21.0099,20.9704,20.9803,41480.0
2019-03-05 11:30:00,21.24,21.33,21.24,21.33,80916.0,20.9704,21.0593,20.9704,21.0593,80916.0
2019-03-05 11:40:00,21.33,21.33,21.28,21.28,42244.0,21.0593,21.0593,21.0099,21.0099,42244.0
2019-03-05 11:50:00,21.28,21.28,21.22,21.27,50560.0,21.0099,21.0099,20.9507,21.0,50560.0
2019-03-05 12:00:00,21.27,21.28,21.26,21.26,16056.0,21.0,21.0099,20.9902,20.9902,16056.0
2019-03-05 12:10:00,21.27,21.29,21.24,21.24,32024.0,21.0,21.0198,20.9704,20.9704,32024.0
2019-03-05 12:20:00,21.22,21.25,21.22,21.24,39600.0,20.9507,20.9803,20.9507,20.9704,39600.0
2019-03-05 12:30:00,21.24,21.26,21.21,21.23,27408.0,20.9704,20.9902,20.9408,20.9605,27408.0
2019-03-05 12:40:00,21.23,21.25,21.23,21.24,42292.0,20.9605,20.9803,20.9605,20.9704,42292.0
2019-03-05 12:50:00,21.24,21.26,21.24,21.25,23508.0,20.9704,20.9902,20.9704,20.9803,23508.0
2019-03-05 13:00:00,21.24,21.29,21.24,21.28,56560.0,20.9704,21.0198,20.9704,21.0099,56560.0
2019-03-05 13:10:00,21.28,21.3,21.28,21.28,47344.0,21.0099,21.0296,21.0099,21.0099,47344.0
2019-03-05 13:20:00,21.28,21.28,21.22,21.22,59392.0,21.0099,21.0099,20.9507,20.9507,59392.0
2019-03-05 13:30:00,21.22,21.25,21.22,21.24,27776.0,20.9507,20.9803,20.9507,20.9704,27776.0
2019-03-05 13:40:00,21.24,21.24,21.21,21.23,58256.0,20.9704,20.9704,20.9408,20.9605,58256.0
2019-03-05 13:50:00,21.24,21.25,21.24,21.25,32140.0,20.9704,20.9803,20.9704,20.9803,32140.0
2019-03-05 14:00:00,21.24,21.28,21.24,21.27,18580.0,20.9704,21.0099,20.9704,21.0,18580.0
2019-03-05 14:10:00,21.27,21.28,21.25,21.27,17340.0,21.0,21.0099,20.9803,21.0,17340.0
2019-03-05 14:20:00,21.27,21.29,21.27,21.29,18080.0,21.0,21.0198,21.0,21.0198,18080.0
2019-03-05 14:30:00,21.29,21.31,21.26,21.28,32140.0,21.0198,21.0395,20.9902,21.0099,32140.0
2019-03-05 14:40:00,21.28,21.31,21.28,21.31,26400.0,21.0099,21.0395,21.0099,21.0395,26400.0
2019-03-05 14:50:00,21.31,21.34,21.31,21.34,26968.0,21.0395,21.0691,21.0395,21.0691,26968.0
2019-03-05 15:00:00,21.34,21.35,21.29,21.29,111012.0,21.0691,21.079,21.0198,21.0198,111012.0
2019-03-05 15:10:00,21.29,21.32,21.28,21.3,43884.0,21.0198,21.0494,21.0099,21.0296,43884.0
2019-03-05 15:20:00,21.3,21.32,21.3,21.31,74004.0,21.0296,21.0494,21.0296,21.0395,74004.0
2019-03-05 15:30:00,21.31,21.33,21.29,21.32,67344.0,21.0395,21.0593,21.0198,21.0494,67344.0
2019-03-05 15:40:00,21.32,21.36,21.32,21.36,131508.0,21.0494,21.0889,21.0494,21.0889,131508.0
2019-03-05 15:50:00,21.36,21.36,21.23,21.23,217120.0,21.0889,21.0889,20.9605,20.9605,217120.0
2019-03-06 09:30:00,21.25,21.27,21.2,21.22,201232.0,20.9803,21.0,20.9309,20.9507,201232.0
2019-03-06 09:40:00,21.23,21.26,21.16,21.18,167596.0,20.9605,20.9902,20.8914,20.9112,167596.0
2019-03-06 09:50:00,21.18,21.19,21.13,21.18,113380.0,20.9112,20.921,20.8618,20.9112,113380.0
2019-03-06 10:00:00,21.2,21.24,21.17,21.22,103960.0,20.9309,20.9704,20.9013,20.9507,103960.0
2019-03-06 10:10:00,21.22,21.23,21.16,21.16,157096.0,20.9507,20.9605,20.8914,20.8914,157096.0
2019-03-06 10:20:00,21.16,21.16,21.07,21.08,83768.0,20.8914,20.8914,20.8026,20.8124,83768.0
2019-03-06 10:30:00,21.08,21.09,20.99,21.04,94004.0,20.8124,20.8223,20.7236,20.7729,94004.0
2019-03-06 10:40:00,21.01,21.05,21.01,21.04,85824.0,20.7433,20.7828,20.7433,20.7729,85824.0
2019-03-06 10:50:00,21.03,21.11,21.03,21.08,44724.0,20.7631,20.8421,20.7631,20.8124,44724.0
2019-03-06 11:00:00,21.08,21.16,21.08,21.15,59232.0,20.8124,20.8914,20.8124,20.8816,59232.0
2019-03-06 11:10:00,21.15,21.15,21.1,21.1,43460.0,20.8816,20.8816,20.8322,20.8322,43460.0
2019-03-06 11:20:00,21.1,21.1,21.02,21.04,35832.0,20.8322,20.8322,20.7532,20.7729,35832.0
2019-03-06 11:30:00,21.06,21.07,21.0,21.0,49920.0,20.7927,20.8026,20.7335,20.7335,49920.0
2019-03-06 11:40:00,21.0,21.03,20.96,21.0,104164.0,20.7335,20.7631,20.694,20.7335,104164.0
2019-03-06 11:50:00,20.97,21.03,20.94,21.03,155000.0,20.7038,20.7631,20.6742,20.7631,155000.0
2019-03-06 12:00:00,21.02,21.09,21.02,21.08,52964.0,20.7532,20.8223,20.7532,20.8124,52964.0
2019-03-06 12:10:00,21.06,21.08,21.0,21.0,76668.0,20.7927,20.8124,20.7335,20.7335,76668.0
2019-03-06 12:20:00,21.0,21.03,20.97,20.98,119628.0,20.7335,20.7631,20.7038,20.7137,119628.0
2019-03-06 12:30:00,21.01,21.06,21.0,21.03,132640.0,20.7433,20.7927,20.7335,20.7631,132640.0
2019-03-06 12:40:00,21.03,21.04,20.98,20.99,94148.0,20.7631,20.7729,20.7137,20.7236,94148.0
2019-03-06 12:50:00,21.0,21.03,20.96,20.97,53036.0,20.7335,20.7631,20.694,20.7038,53036.0
2019-03-06 13:00:00,20.97,20.98,20.92,20.94,136200.0,20.7038,20.7137,20.6545,20.6742,136200.0
2019-03-06 13:10:00,20.96,21.0,20.93,20.99,63864.0,20.694,20.7335,20.6643,20.7236,63864.0
2019-03-06 13:20:00,20.97,20.97,20.92,20.95,70320.0,20.7038,20.7038,20.6545,20.6841,70320.0
2019-03-06 13:30:00,20.96,21.04,20.96,21.04,142100.0,20.694,20.7729,20.694,20.7729,142100.0
2019-03-06 13:40:00,21.05,21.05,20.98,20.99,100096.0,20.7828,20.7828,20.7137,20.7236,100096.0
2019-03-06 13:50:00,20.99,21.05,20.98,21.05,120940.0,20.7236,20.7828,20.7137,20.7828,120940.0
2019-03-06 14:00:00,21.05,21.07,21.03,21.05,63916.0,20.7828,20.8026,20.7631,20.7828,63916.0
2019-03-06 14:10:00,21.05,21.09,21.04,21.04,178988.0,20.7828,20.8223,20.7729,20.7729,178988.0
2019-03-06 14:20:00,21.04,21.08,21.04,21.05,22164.0,20.7729,20.8124,20.7729,20.7828,22164.0
2019-03-06 14:30:00,21.05,21.06,21.0,21.01,181176.0,20.7828,20.7927,20.7335,20.7433,181176.0
2019-03-06 14:40:00,21.02,21.03,20.99,21.02,110960.0,20.7532,20.7631,20.7236,20.7532,110960.0
2019-03-06 14:50:00,21.03,21.06,21.0,21.03,112100.0,20.7631,20.7927,20.7335,20.7631,112100.0
2019-03-06 15:00:00,21.03,21.07,21.0,21.0,125912.0,20.7631,20.8026,20.7335,20.7335,125912.0
2019-03-06 15:10:00,21.0,21.0,20.93,20.96,159740.0,20.7335,20.7335,20.6643,20.694,159740.0
2019-03-06 15:20:00,20.98,20.98,20.92,20.96,114664.0,20.7137,20.7137,20.6545,20.694,114664.0
2019-03-06 15:30:00,20.96,21.0,20.95,21.0,177728.0,20.694,20.7335,20.6841,20.7335,177728.0
2019-03-06 15:40:00,21.0,21.03,20.97,20.99,216188.0,20.7335,20.7631,20.7038,20.7236,216188.0
2019-03-06 15:50:00,20.99,21.03,20.98,20.98,305572.0,20.7236,20.7631,20.7137,20.7137,305572.0
2019-03-07 09:30:00,20.87,20.89,20.72,20.75,370172.0,20.6051,20.6249,20.457,20.4866,370172.0
2019-03-07 09:40:00,20.72,20.76,20.61,20.63,560416.0,20.457,20.4965,20.3484,20.3682,560416.0
2019-03-07 09:50:00,20.63,20.65,20.52,20.59,730596.0,20.3682,20.3879,20.2595,20.3287,730596.0
2019-03-07 10:00:00,20.59,20.61,20.5,20.57,214604.0,20.3287,20.3484,20.2398,20.3089,214604.0
2019-03-07 10:10:00,20.57,20.57,20.44,20.46,381400.0,20.3089,20.3089,20.1806,20.2003,381400.0
2019-03-07 10:20:00,20.46,20.55,20.44,20.55,270432.0,20.2003,20.2892,20.1806,20.2892,270432.0
2019-03-07 10:30:00,20.54,20.57,20.51,20.52,355908.0,20.2793,20.3089,20.2497,20.2595,355908.0
2019-03-07 10:40:00,20.51,20.56,20.45,20.55,371024.0,20.2497,20.299,20.1904,20.2892,371024.0
2019-03-07 10:50:00,20.57,20.61,20.55,20.59,255324.0,20.3089,20.3484,20.2892,20.3287,255324.0
2019-03-07 11:00:00,20.58,20.59,20.53,20.57,156012.0,20.3188,20.3287,20.2694,20.3089,156012.0
2019-03-07 11:10:00,20.59,20.63,20.55,20.57,109468.0,20.3287,20.3682,20.2892,20.3089,109468.0
2019-03-07 11:20:00,20.57,20.61,20.55,20.61,70080.0,20.3089,20.3484,20.2892,20.3484,70080.0
2019-03-07 11:30:00,20.63,20.71,20.63,20.69,216980.0,20.3682,20.4471,20.3682,20.4274,216980.0
2019-03-07 11:40:00,20.69,20.72,20.68,20.68,92232.0,20.4274,20.457,20.4175,20.4175,92232.0
2019-03-07 11:50:00,20.68,20.71,20.66,20.66,37692.0,20.4175,20.4471,20.3978,20.3978,37692.0
2019-03-07 12:00:00,20.65,20.72,20.65,20.7,49380.0,20.3879,20.457,20.3879,20.4373,49380.0
2019-03-07 12:10:00,20.7,20.7,20.64,20.66,49896.0,20.4373,20.4373,20.378,20.3978,49896.0
2019-03-07 12:20:00,20.66,20.71,20.64,20.69,109952.0,20.3978,20.4471,20.378,20.4274,109952.0
2019-03-07 12:30:00,20.68,20.71,20.59,20.68,229300.0,20.4175,20.4471,20.3287,20.4175,229300.0
2019-03-07 12:40:00,20.68,20.73,20.68,20.72,56220.0,20.4175,20.4669,20.4175,20.457,56220.0
2019-03-07 12:50:00,20.71,20.77,20.7,20.76,94200.0,20.4471,20.5064,20.4373,20.4965,94200.0
2019-03-07 13:00:00,20.74,20.75,20.7,20.71,44476.0,20.4768,20.4866,20.4373,20.4471,44476.0
2019-03-07 13:10:00,20.72,20.74,20.69,20.7,40600.0,20.457,20.4768,20.4274,20.4373,40600.0
2019-03-07 13:20:00,20.69,20.69,20.65,20.66,85196.0,20.4274,20.4274,20.3879,20.3978,85196.0
2019-03-07 13:30:00,20.66,20.66,20.58,20.6,90508.0,20.3978,20.3978,20.3188,20.3385,90508.0
2019-03-07 13:40:00,20.61,20.64,20.61,20.64,29948.0,20.3484,20.378,20.3484,20.378,29948.0
2019-03-07 13:50:00,20.65,20.65,20.57,20.59,114356.0,20.3879,20.3879,20.3089,20.3287,114356.0
2019-03-07 14:00:00,20.58,20.6,20.52,20.54,172924.0,20.3188,20.3385,20.2595,20.2793,172924.0
2019-03-07 14:10:00,20.54,20.55,20.48,20.5,55516.0,20.2793,20.2892,20.2201,20.2398,55516.0
2019-03-07 14:20:00,20.5,20.52,20.49,20.49,78200.0,20.2398,20.2595,20.2299,20.2299,78200.0
2019-03-07 14:30:00,20.51,20.52,20.4,20.41,150652.0,20.2497,20.2595,20.1411,20.1509,150652.0
2019-03-07 14:40:00,20.42,20.44,20.36,20.38,259560.0,20.1608,20.1806,20.1016,20.1213,259560.0
2019-03-07 14:50:00,20.36,20.39,20.33,20.36,417072.0,20.1016,20.1312,20.072,20.1016,417072.0
2019-03-07 15:00:00,20.37,20.38,20.32,20.38,170844.0,20.1115,20.1213,20.0621,20.1213,170844.0
2019-03-07 15:10:00,20.38,20.41,20.36,20.41,157788.0,20.1213,20.1509,20.1016,20.1509,157788.0
2019-03-07 15:20:00,20.4,20.45,20.35,20.35,197760.0,20.1411,20.1904,20.0917,20.0917,197760.0
2019-03-07 15:30:00,20.35,20.46,20.35,20.46,202556.0,20.0917,20.2003,20.0917,20.2003,202556.0
2019-03-07 15:40:00,20.46,20.46,20.39,20.42,295236.0,20.2003,20.2003,20.1312,20.1608,295236.0
2019-03-07 15:50:00,20.41,20.48,20.36,20.48,415376.0,20.1509,20.2201,20.1016,20.2201,415376.0
2019-03-08 09:30:00,20.0,20.09,19.96,20.05,1226220.0,19.7461,19.835,19.7067,19.7955,1226220.0
2019-03-08 09:40:00,20.04,20.14,20.0,20.13,334608.0,19.7856,19.8844,19.7461,19.8745,334608.0
2019-03-08 09:50:00,20.14,20.16,20.08,20.08,179076.0,19.8844,19.9041,19.8251,19.8251,179076.0
2019-03-08 10:00:00,20.08,20.08,19.97,20.03,387200.0,19.8251,19.8251,19.7165,19.7758,387200.0
2019-03-08 10:10:00,20.03,20.1,20.03,20.06,229204.0,19.7758,19.8449,19.7758,19.8054,229204.0
2019-03-08 10:20:00,20.08,20.16,20.08,20.14,80304.0,19.8251,19.9041,19.8251,19.8844,80304.0
2019-03-08 10:30:00,20.14,20.18,20.09,20.1,73180.0,19.8844,19.9239,19.835,19.8449,73180.0
2019-03-08 10:40:00,20.09,20.27,20.08,20.26,226792.0,19.835,20.0127,19.8251,20.0028,226792.0
2019-03-08 10:50:00,20.25,20.25,20.17,20.18,116376.0,19.993,19.993,19.914,19.9239,116376.0
2019-03-08 11:00:00,20.17,20.22,20.16,20.18,85064.0,19.914,19.9634,19.9041,19.9239,85064.0
2019-03-08 11:10:00,20.18,20.28,20.17,20.24,83060.0,19.9239,20.0226,19.914,19.9831,83060.0
2019-03-08 11:20:00,20.24,20.31,20.22,20.27,152064.0,19.9831,20.0522,19.9634,20.0127,152064.0
2019-03-08 11:30:00,20.27,20.31,20.22,20.22,89020.0,20.0127,20.0522,19.9634,19.9634,89020.0
2019-03-08 11:40:00,20.21,20.29,20.21,20.25,82640.0,19.9535,20.0325,19.9535,19.993,82640.0
2019-03-08 11:50:00,20.24,20.26,20.18,20.19,85976.0,19.9831,20.0028,19.9239,19.9337,85976.0
2019-03-08 12:00:00,20.2,20.2,20.11,20.13,117116.0,19.9436,19.9436,19.8548,19.8745,117116.0
2019-03-08 12:10:00,20.13,20.15,20.11,20.13,152756.0,19.8745,19.8942,19.8548,19.8745,152756.0
2019-03-08 12:20:00,20.13,20.15,20.09,20.14,62488.0,19.8745,19.8942,19.835,19.8844,62488.0
2019-03-08 12:30:00,20.14,20.15,20.12,20.12,36176.0,19.8844,19.8942,19.8646,19.8646,36176.0
2019-03-08 12:40:00,20.12,20.14,20.1,20.1,26040.0,19.8646,19.8844,19.8449,19.8449,26040.0
2019-03-08 12:50:00,20.09,20.09,20.06,20.07,41864.0,19.835,19.835,19.8054,19.8153,41864.0
2019-03-08 13:00:00,20.08,20.09,20.07,20.07,31968.0,19.8251,19.835,19.8153,19.8153,31968.0
2019-03-08 13:10:00,20.07,20.11,20.07,20.08,82616.0,19.8153,19.8548,19.8153,19.8251,82616.0
2019-03-08 13:20:00,20.09,20.11,20.06,20.11,36024.0,19.835,19.8548,19.8054,19.8548,36024.0
2019-03-08 13:30:00,20.11,20.14,20.08,20.14,57924.0,19.8548,19.8844,19.8251,19.8844,57924.0
2019-03-08 13:40:00,20.14,20.19,20.14,20.18,54276.0,19.8844,19.9337,19.8844,19.9239,54276.0
2019-03-08 13:50:00,20.18,20.19,20.14,20.15,84176.0,19.9239,19.9337,19.8844,19.8942,84176.0
2019-03-08 14:00:00,20.15,20.15,20.12,20.15,29444.0,19.8942,19.8942,19.8646,19.8942,29444.0
2019-03-08 14:10:00,20.15,20.18,20.13,20.17,49636.0,19.8942,19.9239,19.8745,19.914,49636.0
2019-03-08 14:20:00,20.18,20.22,20.18,20.2,42880.0,19.9239,19.9634,19.9239,19.9436,42880.0
2019-03-08 14:30:00,20.2,20.24,20.2,20.23,26508.0,19.9436,19.9831,19.9436,19.9732,26508.0
2019-03-08 14:40:00,20.23,20.3,20.22,20.27,123300.0,19.9732,20.0423,19.9634,20.0127,123300.0
2019-03-08 14:50:00,20.28,20.36,20.28,20.3,185524.0,20.0226,20.1016,20.0226,20.0423,185524.0
2019-03-08 15:00:00,20.29,20.35,20.28,20.32,117864.0,20.0325,20.0917,20.0226,20.0621,117864.0
2019-03-08 15:10:00,20.28,20.28,20.22,20.22,120476.0,20.0226,20.0226,19.9634,19.9634,120476.0
2019-03-08 15:20:00,20.23,20.24,20.2,20.23,81932.0,19.9732,19.9831,19.9436,19.9732,81932.0
2019-03-08 15:30:00,20.21,20.3,20.2,20.26,176948.0,19.9535,20.0423,19.9436,20.0028,176948.0
2019-03-08 15:40:00,20.26,20.36,20.26,20.34,350800.0,20.0028,20.1016,20.0028,20.0818,350800.0
2019-03-08 15:50:00,20.34,20.42,20.34,20.41,355180.0,20.0818,20.1608,20.0818,20.1509,355180.0
2019-03-11 09:30:00,20.56,20.78,20.56,20.78,308796.0,20.299,20.5162,20.299,20.5162,308796.0
2019-03-11 09:40:00,20.78,20.83,20.76,20.82,219392.0,20.5162,20.5656,20.4965,20.5557,219392.0
2019-03-11 09:50:00,20.81,20.86,20.8,20.85,148224.0,20.5459,20.5952,20.536,20.5854,148224.0
2019-03-11 10:00:00,20.85,20.92,20.85,20.85,209196.0,20.5854,20.6545,20.5854,20.5854,209196.0
2019-03-11 10:10:00,20.85,20.91,20.85,20.89,187648.0,20.5854,20.6446,20.5854,20.6249,187648.0
2019-03-11 10:20:00,20.91,20.92,20.88,20.91,150396.0,20.6446,20.6545,20.615,20.6446,150396.0
2019-03-11 10:30:00,20.91,20.94,20.88,20.92,108268.0,20.6446,20.6742,20.615,20.6545,108268.0
2019-03-11 10:40:00,20.91,20.98,20.91,20.98,93604.0,20.6446,20.7137,20.6446,20.7137,93604.0
2019-03-11 10:50:00,20.98,21.0,20.98,20.99,92140.0,20.7137,20.7335,20.7137,20.7236,92140.0
2019-03-11 11:00:00,20.99,21.04,20.98,21.03,133232.0,20.7236,20.7729,20.7137,20.7631,133232.0
2019-03-11 11:10:00,21.03,21.07,21.03,21.04,184504.0,20.7631,20.8026,20.7631,20.7729,184504.0
2019-03-11 11:20:00,21.04,21.07,21.02,21.06,37848.0,20.7729,20.8026,20.7532,20.7927,37848.0
2019-03-11 11:30:00,21.06,21.12,21.04,21.1,84212.0,20.7927,20.8519,20.7729,20.8322,84212.0
2019-03-11 11:40:00,21.11,21.12,21.06,21.06,72368.0,20.8421,20.8519,20.7927,20.7927,72368.0
2019-03-11 11:50:00,21.07,21.11,21.04,21.11,67200.0,20.8026,20.8421,20.7729,20.8421,67200.0
2019-03-11 12:00:00,21.1,21.16,21.08,21.14,106568.0,20.8322,20.8914,20.8124,20.8717,106568.0
2019-03-11 12:10:00,21.14,21.14,21.11,21.11,68792.0,20.8717,20.8717,20.8421,20.8421,68792.0
2019-03-11 12:20:00,21.11,21.14,21.11,21.12,64696.0,20.8421,20.8717,20.8421,20.8519,64696.0
2019-03-11 12:30:00,21.13,21.15,21.12,21.14,26660.0,20.8618,20.8816,20.8519,20.8717,26660.0
2019-03-11 12:40:00,21.13,21.17,21.12,21.12,65500.0,20.8618,20.9013,20.8519,20.8519,65500.0
2019-03-11 12:50:00,21.12,21.14,21.11,21.12,26252.0,20.8519,20.8717,20.8421,20.8519,26252.0
2019-03-11 13:00:00,21.13,21.15,21.11,21.14,14000.0,20.8618,20.8816,20.8421,20.8717,14000.0
2019-03-11 13:10:00,21.14,21.18,21.13,21.17,94700.0,20.8717,20.9112,20.8618,20.9013,94700.0
2019-03-11 13:20:00,21.17,21.17,21.14,21.17,78412.0,20.9013,20.9013,20.8717,20.9013,78412.0
2019-03-11 13:30:00,21.18,21.21,21.18,21.2,107216.0,20.9112,20.9408,20.9112,20.9309,107216.0
2019-03-11 13:40:00,21.2,21.21,21.17,21.17,60220.0,20.9309,20.9408,20.9013,20.9013,60220.0
2019-03-11 13:50:00,21.17,21.21,21.17,21.2,56436.0,20.9013,20.9408,20.9013,20.9309,56436.0
2019-03-11 14:00:00,21.2,21.2,21.17,21.17,74112.0,20.9309,20.9309,20.9013,20.9013,74112.0
2019-03-11 14:10:00,21.17,21.18,21.15,21.15,89192.0,20.9013,20.9112,20.8816,20.8816,89192.0
2019-03-11 14:20:00,21.15,21.18,21.15,21.17,31328.0,20.8816,20.9112,20.8816,20.9013,31328.0
2019-03-11 14:30:00,21.16,21.23,21.16,21.22,51432.0,20.8914,20.9605,20.8914,20.9507,51432.0
2019-03-11 14:40:00,21.21,21.22,21.18,21.2,32628.0,20.9408,20.9507,20.9112,20.9309,32628.0
2019-03-11 14:50:00,21.2,21.22,21.18,21.21,32100.0,20.9309,20.9507,20.9112,20.9408,32100.0
2019-03-11 15:00:00,21.21,21.21,21.18,21.21,60604.0,20.9408,20.9408,20.9112,20.9408,60604.0
2019-03-11 15:10:00,21.21,21.25,21.21,21.25,69616.0,20.9408,20.9803,20.9408,20.9803,69616.0
2019-03-11 15:20:00,21.25,21.27,21.23,21.25,151912.0,20.9803,21.0,20.9605,20.9803,151912.0
2019-03-11 15:30:00,21.25,21.28,21.24,21.25,122492.0,20.9803,21.0099,20.9704,20.9803,122492.0
2019-03-11 15:40:00,21.25,21.25,21.22,21.24,206568.0,20.9803,20.9803,20.9507,20.9704,206568.0
2019-03-11 15:50:00,21.25,21.26,21.22,21.25,238252.0,20.9803,20.9902,20.9507,20.9803,238252.0
2019-03-12 09:30:00,21.35,21.4,21.27,21.38,293000.0,21.079,21.1284,21.0,21.1086,293000.0
2019-03-12 09:40:00,21.4,21.41,21.26,21.34,197992.0,21.1284,21.1383,20.9902,21.0691,197992.0
2019-03-12 09:50:00,21.33,21.41,21.33,21.38,126384.0,21.0593,21.1383,21.0593,21.1086,126384.0
2019-03-12 10:00:00,21.39,21.39,21.33,21.37,122280.0,21.1185,21.1185,21.0593,21.0988,122280.0
2019-03-12 10:10:00,21.36,21.38,21.31,21.38,159656.0,21.0889,21.1086,21.0395,21.1086,159656.0
2019-03-12 10:20:00,21.38,21.4,21.35,21.4,46148.0,21.1086,21.1284,21.079,21.1284,46148.0
2019-03-12 10:30:00,21.41,21.48,21.41,21.47,240000.0,21.1383,21.2074,21.1383,21.1975,240000.0
2019-03-12 10:40:00,21.46,21.52,21.46,21.52,89576.0,21.1876,21.2469,21.1876,21.2469,89576.0
2019-03-12 10:50:00,21.52,21.55,21.5,21.51,67396.0,21.2469,21.2765,21.2271,21.237,67396.0
2019-03-12 11:00:00,21.5,21.5,21.43,21.47,115012.0,21.2271,21.2271,21.158,21.1975,115012.0
2019-03-12 11:10:00,21.48,21.5,21.4,21.43,949592.0,21.2074,21.2271,21.1284,21.158,949592.0
2019-03-12 11:20:00,21.43,21.45,21.39,21.42,239740.0,21.158,21.1777,21.1185,21.1481,239740.0
2019-03-12 11:30:00,21.43,21.5,21.41,21.49,148444.0,21.158,21.2271,21.1383,21.2172,148444.0
2019-03-12 11:40:00,21.49,21.54,21.49,21.51,138872.0,21.2172,21.2666,21.2172,21.237,138872.0
2019-03-12 11:50:00,21.52,21.57,21.5,21.57,157092.0,21.2469,21.2962,21.2271,21.2962,157092.0
2019-03-12 12:00:00,21.58,21.58,21.5,21.5,60424.0,21.3061,21.3061,21.2271,21.2271,60424.0
2019-03-12 12:10:00,21.5,21.55,21.5,21.53,17864.0,21.2271,21.2765,21.2271,21.2567,17864.0
2019-03-12 12:20:00,21.53,21.59,21.52,21.57,152560.0,21.2567,21.316,21.2469,21.2962,152560.0
2019-03-12 12:30:00,21.56,21.59,21.55,21.55,51972.0,21.2863,21.316,21.2765,21.2765,51972.0
2019-03-12 12:40:00,21.56,21.57,21.55,21.57,57744.0,21.2863,21.2962,21.2765,21.2962,57744.0
2019-03-12 12:50:00,21.56,21.56,21.53,21.55,43540.0,21.2863,21.2863,21.2567,21.2765,43540.0
2019-03-12 13:00:00,21.55,21.57,21.54,21.56,23340.0,21.2765,21.2962,21.2666,21.2863,23340.0
2019-03-12 13:10:00,21.55,21.55,21.51,21.53,13108.0,21.2765,21.2765,21.237,21.2567,13108.0
2019-03-12 13:20:00,21.52,21.55,21.52,21.54,24996.0,21.2469,21.2765,21.2469,21.2666,24996.0
2019-03-12 13:30:00,21.53,21.54,21.51,21.54,11800.0,21.2567,21.2666,21.237,21.2666,11800.0
2019-03-12 13:40:00,21.54,21.57,21.54,21.56,47572.0,21.2666,21.2962,21.2666,21.2863,47572.0
2019-03-12 13:50:00,21.56,21.58,21.55,21.56,52524.0,21.2863,21.3061,21.2765,21.2863,52524.0
2019-03-12 14:00:00,21.57,21.58,21.56,21.56,32744.0,21.2962,21.3061,21.2863,21.2863,32744.0
2019-03-12 14:10:00,21.57,21.58,21.57,21.58,32376.0,21.2962,21.3061,21.2962,21.3061,32376.0
2019-03-12 14:20:00,21.58,21.58,21.5,21.5,100592.0,21.3061,21.3061,21.2271,21.2271,100592.0
2019-03-12 14:30:00,21.51,21.54,21.5,21.53,85792.0,21.237,21.2666,21.2271,21.2567,85792.0
2019-03-12 14:40:00,21.53,21.55,21.52,21.54,40612.0,21.2567,21.2765,21.2469,21.2666,40612.0
2019-03-12 14:50:00,21.54,21.54,21.51,21.54,48472.0,21.2666,21.2666,21.237,21.2666,48472.0
2019-03-12 15:00:00,21.54,21.54,21.5,21.52,70656.0,21.2666,21.2666,21.2271,21.2469,70656.0
2019-03-12 15:10:00,21.5,21.5,21.42,21.42,100680.0,21.2271,21.2271,21.1481,21.1481,100680.0
2019-03-12 15:20:00,21.42,21.47,21.4,21.45,158720.0,21.1481,21.1975,21.1284,21.1777,158720.0
2019-03-12 15:30:00,21.45,21.46,21.42,21.46,97660.0,21.1777,21.1876,21.1481,21.1876,97660.0
2019-03-12 15:40:00,21.46,21.52,21.44,21.49,164784.0,21.1876,21.2469,21.1679,21.2172,164784.0
2019-03-12 15:50:00,21.49,21.52,21.43,21.48,403192.0,21.2172,21.2469,21.158,21.2074,403192.0
2019-03-13 09:30:00,21.7,21.73,21.65,21.69,232928.0,21.4246,21.4542,21.3752,21.4147,232928.0
2019-03-13 09:40:00,21.71,21.72,21.67,21.7,103520.0,21.4344,21.4443,21.395,21.4246,103520.0
2019-03-13 09:50:00,21.72,21.8,21.71,21.75,157128.0,21.4443,21.5233,21.4344,21.4739,157128.0
2019-03-13 10:00:00,21.75,21.76,21.71,21.73,227860.0,21.4739,21.4838,21.4344,21.4542,227860.0
2019-03-13 10:10:00,21.73,21.74,21.69,21.74,73148.0,21.4542,21.4641,21.4147,21.4641,73148.0
2019-03-13 10:20:00,21.74,21.76,21.69,21.7,123148.0,21.4641,21.4838,21.4147,21.4246,123148.0
2019-03-13 10:30:00,21.7,21.75,21.7,21.75,49704.0,21.4246,21.4739,21.4246,21.4739,49704.0
2019-03-13 10:40:00,21.74,21.78,21.71,21.77,58320.0,21.4641,21.5036,21.4344,21.4937,58320.0
2019-03-13 10:50:00,21.78,21.84,21.77,21.83,170880.0,21.5036,21.5628,21.4937,21.5529,170880.0
2019-03-13 11:00:00,21.83,21.89,21.83,21.89,141884.0,21.5529,21.6122,21.5529,21.6122,141884.0
2019-03-13 11:10:00,21.89,21.93,21.88,21.92,149004.0,21.6122,21.6517,21.6023,21.6418,149004.0
2019-03-13 11:20:00,21.92,21.96,21.91,21.95,96348.0,21.6418,21.6813,21.6319,21.6714,96348.0
2019-03-13 11:30:00,21.95,21.97,21.92,21.94,163064.0,21.6714,21.6911,21.6418,21.6615,163064.0
2019-03-13 11:40:00,21.95,21.95,21.9,21.91,101012.0,21.6714,21.6714,21.622,21.6319,101012.0
2019-03-13 11:50:00,21.92,21.95,21.89,21.91,281176.0,21.6418,21.6714,21.6122,21.6319,281176.0
2019-03-13 12:00:00,21.91,21.95,21.9,21.92,63696.0,21.6319,21.6714,21.622,21.6418,63696.0
2019-03-13 12:10:00,21.92,21.93,21.89,21.89,44060.0,21.6418,21.6517,21.6122,21.6122,44060.0
2019-03-13 12:20:00,21.89,21.9,21.86,21.9,88040.0,21.6122,21.622,21.5825,21.622,88040.0
2019-03-13 12:30:00,21.89,21.9,21.87,21.89,76560.0,21.6122,21.622,21.5924,21.6122,76560.0
2019-03-13 12:40:00,21.89,21.93,21.89,21.9,28420.0,21.6122,21.6517,21.6122,21.622,28420.0
2019-03-13 12:50:00,21.9,21.91,21.88,21.9,30676.0,21.622,21.6319,21.6023,21.622,30676.0
2019-03-13 13:00:00,21.91,21.91,21.89,21.91,31260.0,21.6319,21.6319,21.6122,21.6319,31260.0
2019-03-13 13:10:00,21.91,21.93,21.91,21.92,67572.0,21.6319,21.6517,21.6319,21.6418,67572.0
2019-03-13 13:20:00,21.92,21.93,21.9,21.92,18800.0,21.6418,21.6517,21.622,21.6418,18800.0
2019-03-13 13:30:00,21.92,21.94,21.91,21.94,52316.0,21.6418,21.6615,21.6319,21.6615,52316.0
2019-03-13 13:40:00,21.94,21.94,21.91,21.94,44284.0,21.6615,21.6615,21.6319,21.6615,44284.0
2019-03-13 13:50:00,21.95,21.97,21.94,21.97,52116.0,21.6714,21.6911,21.6615,21.6911,52116.0
2019-03-13 14:00:00,21.98,22.03,21.96,22.02,189264.0,21.701,21.7504,21.6813,21.7405,189264.0
2019-03-13 14:10:00,22.01,22.01,21.97,21.98,169860.0,21.7306,21.7306,21.6911,21.701,169860.0
2019-03-13 14:20:00,21.98,22.0,21.97,21.98,22644.0,21.701,21.7208,21.6911,21.701,22644.0
2019-03-13 14:30:00,21.98,21.98,21.94,21.97,107508.0,21.701,21.701,21.6615,21.6911,107508.0
2019-03-13 14:40:00,21.97,21.98,21.84,21.87,316440.0,21.6911,21.701,21.5628,21.5924,316440.0
2019-03-13 14:50:00,21.86,21.92,21.82,21.92,92624.0,21.5825,21.6418,21.543,21.6418,92624.0
2019-03-13 15:00:00,21.9,21.92,21.86,21.88,143168.0,21.622,21.6418,21.5825,21.6023,143168.0
2019-03-13 15:10:00,21.88,21.9,21.84,21.86,123572.0,21.6023,21.622,21.5628,21.5825,123572.0
2019-03-13 15:20:00,21.86,21.89,21.84,21.87,124336.0,21.5825,21.6122,21.5628,21.5924,124336.0
2019-03-13 15:30:00,21.86,21.9,21.85,21.9,77548.0,21.5825,21.622,21.5727,21.622,77548.0
2019-03-13 15:40:00,21.89,21.9,21.82,21.82,115708.0,21.6122,21.622,21.543,21.543,115708.0
2019-03-13 15:50:00,21.82,21.85,21.78,21.8,306640.0,21.543,21.5727,21.5036,21.5233,306640.0
2019-03-14 09:30:00,21.82,21.85,21.75,21.76,168860.0,21.543,21.5727,21.4739,21.4838,168860.0
2019-03-14 09:40:00,21.75,21.8,21.72,21.8,124812.0,21.4739,21.5233,21.4443,21.5233,124812.0
2019-03-14 09:50:00,21.8,21.85,21.79,21.84,78012.0,21.5233,21.5727,21.5134,21.5628,78012.0
2019-03-14 10:00:00,21.81,21.83,21.71,21.72,91396.0,21.5332,21.5529,21.4344,21.4443,91396.0
2019-03-14 10:10:00,21.74,21.77,21.71,21.77,85412.0,21.4641,21.4937,21.4344,21.4937,85412.0
2019-03-14 10:20:00,21.77,21.81,21.77,21.8,85780.0,21.4937,21.5332,21.4937,21.5233,85780.0
2019-03-14 10:30:00,21.78,21.84,21.75,21.77,108304.0,21.5036,21.5628,21.4739,21.4937,108304.0
2019-03-14 10:40:00,21.78,21.78,21.72,21.75,59140.0,21.5036,21.5036,21.4443,21.4739,59140.0
2019-03-14 10:50:00,21.75,21.78,21.73,21.77,51048.0,21.4739,21.5036,21.4542,21.4937,51048.0
2019-03-14 11:00:00,21.77,21.78,21.74,21.75,76084.0,21.4937,21.5036,21.4641,21.4739,76084.0
2019-03-14 11:10:00,21.74,21.82,21.73,21.8,86808.0,21.4641,21.543,21.4542,21.5233,86808.0
2019-03-14 11:20:00,21.8,21.8,21.76,21.77,33924.0,21.5233,21.5233,21.4838,21.4937,33924.0
2019-03-14 11:30:00,21.77,21.8,21.76,21.8,24100.0,21.4937,21.5233,21.4838,21.5233,24100.0
2019-03-14 11:40:00,21.8,21.83,21.79,21.83,45280.0,21.5233,21.5529,21.5134,21.5529,45280.0
2019-03-14 11:50:00,21.83,21.85,21.82,21.84,30984.0,21.5529,21.5727,21.543,21.5628,30984.0
2019-03-14 12:00:00,21.84,21.88,21.84,21.87,39432.0,21.5628,21.6023,21.5628,21.5924,39432.0
2019-03-14 12:10:00,21.87,21.87,21.83,21.83,28200.0,21.5924,21.5924,21.5529,21.5529,28200.0
2019-03-14 12:20:00,21.84,21.84,21.79,21.82,117636.0,21.5628,21.5628,21.5134,21.543,117636.0
2019-03-14 12:30:00,21.81,21.84,21.8,21.81,48000.0,21.5332,21.5628,21.5233,21.5332,48000.0
2019-03-14 12:40:00,21.81,21.85,21.81,21.85,33220.0,21.5332,21.5727,21.5332,21.5727,33220.0
2019-03-14 12:50:00,21.84,21.84,21.81,21.81,33204.0,21.5628,21.5628,21.5332,21.5332,33204.0
2019-03-14 13:00:00,21.81,21.82,21.78,21.79,20544.0,21.5332,21.543,21.5036,21.5134,20544.0
2019-03-14 13:10:00,21.79,21.82,21.79,21.81,32808.0,21.5134,21.543,21.5134,21.5332,32808.0
2019-03-14 13:20:00,21.8,21.81,21.8,21.81,8400.0,21.5233,21.5332,21.5233,21.5332,8400.0
2019-03-14 13:30:00,21.82,21.83,21.8,21.81,31088.0,21.543,21.5529,21.5233,21.5332,31088.0
2019-03-14 13:40:00,21.8,21.81,21.78,21.79,33260.0,21.5233,21.5332,21.5036,21.5134,33260.0
2019-03-14 13:50:00,21.78,21.79,21.75,21.77,76092.0,21.5036,21.5134,21.4739,21.4937,76092.0
2019-03-14 14:00:00,21.76,21.79,21.75,21.79,19600.0,21.4838,21.5134,21.4739,21.5134,19600.0
2019-03-14 14:10:00,21.78,21.79,21.77,21.79,25116.0,21.5036,21.5134,21.4937,21.5134,25116.0
2019-03-14 14:20:00,21.78,21.8,21.78,21.79,31372.0,21.5036,21.5233,21.5036,21.5134,31372.0
2019-03-14 14:30:00,21.78,21.79,21.76,21.77,47940.0,21.5036,21.5134,21.4838,21.4937,47940.0
2019-03-14 14:40:00,21.77,21.79,21.75,21.75,36624.0,21.4937,21.5134,21.4739,21.4739,36624.0
2019-03-14 14:50:00,21.75,21.78,21.73,21.76,56784.0,21.4739,21.5036,21.4542,21.4838,56784.0
2019-03-14 15:00:00,21.75,21.78,21.75,21.77,49780.0,21.4739,21.5036,21.4739,21.4937,49780.0
2019-03-14 15:10:00,21.77,21.78,21.75,21.76,35524.0,21.4937,21.5036,21.4739,21.4838,35524.0
2019-03-14 15:20:00,21.76,21.76,21.73,21.75,69988.0,21.4838,21.4838,21.4542,21.4739,69988.0
2019-03-14 15:30:00,21.74,21.78,21.74,21.78,77444.0,21.4641,21.5036,21.4641,21.5036,77444.0
2019-03-14 15:40:00,21.78,21.8,21.77,21.77,72152.0,21.5036,21.5233,21.4937,21.4937,72152.0
2019-03-14 15:50:00,21.77,21.8,21.72,21.73,237392.0,21.4937,21.5233,21.4443,21.4542,237392.0
2019-03-15 09:30:00,21.89,21.91,21.87,21.88,274116.0,21.6122,21.6319,21.5924,21.6023,274116.0
2019-03-15 09:40:00,21.9,22.02,21.9,22.01,150180.0,21.622,21.7405,21.622,21.7306,150180.0
2019-03-15 09:50:00,22.01,22.09,22.0,22.06,176692.0,21.7306,21.8096,21.7208,21.78,176692.0
2019-03-15 10:00:00,22.06,22.07,21.96,21.96,198208.0,21.78,21.7899,21.6813,21.6813,198208.0
2019-03-15 10:10:00,21.96,22.0,21.94,22.0,72408.0,21.6813,21.7208,21.6615,21.7208,72408.0
2019-03-15 10:20:00,22.0,22.05,22.0,22.04,56160.0,21.7208,21.7701,21.7208,21.7603,56160.0
2019-03-15 10:30:00,22.04,22.07,22.0,22.0,173488.0,21.7603,21.7899,21.7208,21.7208,173488.0
2019-03-15 10:40:00,22.0,22.03,21.97,21.97,36272.0,21.7208,21.7504,21.6911,21.6911,36272.0
2019-03-15 10:50:00,21.98,22.03,21.98,22.03,38984.0,21.701,21.7504,21.701,21.7504,38984.0
2019-03-15 11:00:00,22.03,22.05,22.02,22.04,54068.0,21.7504,21.7701,21.7405,21.7603,54068.0
2019-03-15 11:10:00,22.04,22.11,22.03,22.11,96864.0,21.7603,21.8294,21.7504,21.8294,96864.0
2019-03-15 11:20:00,22.11,22.13,22.09,22.1,113668.0,21.8294,21.8491,21.8096,21.8195,113668.0
2019-03-15 11:30:00,22.11,22.11,22.06,22.08,50876.0,21.8294,21.8294,21.78,21.7997,50876.0
2019-03-15 11:40:00,22.08,22.14,22.07,22.14,109056.0,21.7997,21.859,21.7899,21.859,109056.0
2019-03-15 11:50:00,22.14,22.14,22.1,22.11,50608.0,21.859,21.859,21.8195,21.8294,50608.0
2019-03-15 12:00:00,22.11,22.18,22.1,22.18,275044.0,21.8294,21.8985,21.8195,21.8985,275044.0
2019-03-15 12:10:00,22.19,22.21,22.17,22.21,158964.0,21.9084,21.9281,21.8886,21.9281,158964.0
2019-03-15 12:20:00,22.21,22.24,22.2,22.22,104152.0,21.9281,21.9577,21.9182,21.938,104152.0
2019-03-15 12:30:00,22.21,22.22,22.19,22.2,102352.0,21.9281,21.938,21.9084,21.9182,102352.0
2019-03-15 12:40:00,22.21,22.22,22.19,22.21,90632.0,21.9281,21.938,21.9084,21.9281,90632.0
2019-03-15 12:50:00,22.2,22.23,22.17,22.17,140200.0,21.9182,21.9478,21.8886,21.8886,140200.0
2019-03-15 13:00:00,22.18,22.2,22.18,22.2,70428.0,21.8985,21.9182,21.8985,21.9182,70428.0
2019-03-15 13:10:00,22.2,22.21,22.18,22.19,88928.0,21.9182,21.9281,21.8985,21.9084,88928.0
2019-03-15 13:20:00,22.19,22.19,22.18,22.19,68520.0,21.9084,21.9084,21.8985,21.9084,68520.0
2019-03-15 13:30:00,22.18,22.22,22.18,22.22,40780.0,21.8985,21.938,21.8985,21.938,40780.0
2019-03-15 13:40:00,22.22,22.25,22.21,22.25,51348.0,21.938,21.9676,21.9281,21.9676,51348.0
2019-03-15 13:50:00,22.24,22.25,22.21,22.23,77920.0,21.9577,21.9676,21.9281,21.9478,77920.0
2019-03-15 14:00:00,22.22,22.22,22.19,22.2,48344.0,21.938,21.938,21.9084,21.9182,48344.0
2019-03-15 14:10:00,22.19,22.2,22.17,22.18,72632.0,21.9084,21.9182,21.8886,21.8985,72632.0
2019-03-15 14:20:00,22.18,22.21,22.18,22.2,40448.0,21.8985,21.9281,21.8985,21.9182,40448.0
2019-03-15 14:30:00,22.21,22.22,22.18,22.2,78520.0,21.9281,21.938,21.8985,21.9182,78520.0
2019-03-15 14:40:00,22.2,22.21,22.2,22.2,11948.0,21.9182,21.9281,21.9182,21.9182,11948.0
2019-03-15 14:50:00,22.2,22.2,22.18,22.18,55200.0,21.9182,21.9182,21.8985,21.8985,55200.0
2019-03-15 15:00:00,22.18,22.18,22.17,22.18,34480.0,21.8985,21.8985,21.8886,21.8985,34480.0
2019-03-15 15:10:00,22.17,22.17,22.14,22.15,69684.0,21.8886,21.8886,21.859,21.8689,69684.0
2019-03-15 15:20:00,22.15,22.17,22.15,22.15,37004.0,21.8689,21.8886,21.8689,21.8689,37004.0
2019-03-15 15:30:00,22.15,22.15,22.11,22.11,148952.0,21.8689,21.8689,21.8294,21.8294,148952.0
2019-03-15 15:40:00,22.11,22.14,22.11,22.11,93728.0,21.8294,21.859,21.8294,21.8294,93728.0
2019-03-15 15:50:00,22.11,22.11,22.04,22.1,532284.0,21.8294,21.8294,21.7603,21.8195,532284.0
2019-03-18 09:30:00,22.11,22.21,22.11,22.15,283480.0,21.8294,21.9281,21.8294,21.8689,283480.0
2019-03-18 09:40:00,22.16,22.24,22.15,22.24,129720.0,21.8787,21.9577,21.8689,21.9577,129720.0
2019-03-18 09:50:00,22.23,22.3,22.23,22.3,131960.0,21.9478,22.017,21.9478,22.017,131960.0
2019-03-18 10:00:00,22.31,22.34,22.3,22.32,169672.0,22.0268,22.0564,22.017,22.0367,169672.0
2019-03-18 10:10:00,22.33,22.34,22.26,22.31,167980.0,22.0466,22.0564,21.9775,22.0268,167980.0
2019-03-18 10:20:00,22.31,22.32,22.28,22.3,129604.0,22.0268,22.0367,21.9972,22.017,129604.0
2019-03-18 10:30:00,22.29,22.3,22.24,22.25,165512.0,22.0071,22.017,21.9577,21.9676,165512.0
2019-03-18 10:40:00,22.25,22.31,22.25,22.31,180224.0,21.9676,22.0268,21.9676,22.0268,180224.0
2019-03-18 10:50:00,22.31,22.36,22.31,22.33,149124.0,22.0268,22.0762,22.0268,22.0466,149124.0
2019-03-18 11:00:00,22.33,22.33,22.28,22.28,114204.0,22.0466,22.0466,21.9972,21.9972,114204.0
2019-03-18 11:10:00,22.29,22.29,22.22,22.22,105188.0,22.0071,22.0071,21.938,21.938,105188.0
2019-03-18 11:20:00,22.21,22.21,22.1,22.13,148112.0,21.9281,21.9281,21.8195,21.8491,148112.0
2019-03-18 11:30:00,22.13,22.14,22.05,22.09,215668.0,21.8491,21.859,21.7701,21.8096,215668.0
2019-03-18 11:40:00,22.09,22.13,22.09,22.13,71576.0,21.8096,21.8491,21.8096,21.8491,71576.0
2019-03-18 11:50:00,22.13,22.14,22.1,22.1,145412.0,21.8491,21.859,21.8195,21.8195,145412.0
2019-03-18 12:00:00,22.1,22.12,22.06,22.08,79348.0,21.8195,21.8392,21.78,21.7997,79348.0
2019-03-18 12:10:00,22.07,22.1,22.02,22.02,111008.0,21.7899,21.8195,21.7405,21.7405,111008.0
2019-03-18 12:20:00,22.02,22.08,22.02,22.07,63940.0,21.7405,21.7997,21.7405,21.7899,63940.0
2019-03-18 12:30:00,22.07,22.09,22.03,22.09,39612.0,21.7899,21.8096,21.7504,21.8096,39612.0
2019-03-18 12:40:00,22.08,22.12,22.08,22.11,547400.0,21.7997,21.8392,21.7997,21.8294,547400.0
2019-03-18 12:50:00,22.12,22.14,22.11,22.11,33604.0,21.8392,21.859,21.8294,21.8294,33604.0
2019-03-18 13:00:00,22.12,22.15,22.12,22.15,27336.0,21.8392,21.8689,21.8392,21.8689,27336.0
2019-03-18 13:10:00,22.14,22.15,22.11,22.11,89104.0,21.859,21.8689,21.8294,21.8294,89104.0
2019-03-18 13:20:00,22.12,22.15,22.12,22.13,20008.0,21.8392,21.8689,21.8392,21.8491,20008.0
2019-03-18 13:30:00,22.13,22.15,22.12,22.15,46728.0,21.8491,21.8689,21.8392,21.8689,46728.0
2019-03-18 13:40:00,22.15,22.18,22.15,22.17,96660.0,21.8689,21.8985,21.8689,21.8886,96660.0
2019-03-18 13:50:00,22.17,22.18,22.16,22.18,15108.0,21.8886,21.8985,21.8787,21.8985,15108.0
2019-03-18 14:00:00,22.18,22.19,22.17,22.17,67152.0,21.8985,21.9084,21.8886,21.8886,67152.0
2019-03-18 14:10:00,22.17,22.2,22.17,22.2,42784.0,21.8886,21.9182,21.8886,21.9182,42784.0
2019-03-18 14:20:00,22.19,22.2,22.18,22.19,24252.0,21.9084,21.9182,21.8985,21.9084,24252.0
2019-03-18 14:30:00,22.18,22.22,22.18,22.22,59848.0,21.8985,21.938,21.8985,21.938,59848.0
2019-03-18 14:40:00,22.22,22.24,22.22,22.23,20148.0,21.938,21.9577,21.938,21.9478,20148.0
2019-03-18 14:50:00,22.23,22.23,22.21,22.23,39888.0,21.9478,21.9478,21.9281,21.9478,39888.0
2019-03-18 15:00:00,22.23,22.23,22.2,22.21,28696.0,21.9478,21.9478,21.9182,21.9281,28696.0
2019-03-18 15:10:00,22.21,22.21,22.17,22.2,104852.0,21.9281,21.9281,21.8886,21.9182,104852.0
2019-03-18 15:20:00,22.2,22.2,22.17,22.17,20712.0,21.9182,21.9182,21.8886,21.8886,20712.0
2019-03-18 15:30:00,22.17,22.21,22.17,22.18,59652.0,21.8886,21.9281,21.8886,21.8985,59652.0
2019-03-18 15:40:00,22.18,22.25,22.18,22.24,122576.0,21.8985,21.9676,21.8985,21.9577,122576.0
2019-03-18 15:50:00,22.24,22.24,22.19,22.22,165488.0,21.9577,21.9577,21.9084,21.938,165488.0
2019-03-19 09:30:00,22.4,22.48,22.4,22.42,232572.0,22.1157,22.1947,22.1157,22.1354,232572.0
2019-03-19 09:40:00,22.41,22.42,22.35,22.39,134608.0,22.1256,22.1354,22.0663,22.1058,134608.0
2019-03-19 09:50:00,22.39,22.44,22.38,22.38,96040.0,22.1058,22.1552,22.0959,22.0959,96040.0
2019-03-19 10:00:00,22.39,22.44,22.39,22.44,74144.0,22.1058,22.1552,22.1058,22.1552,74144.0
2019-03-19 10:10:00,22.44,22.48,22.42,22.47,75516.0,22.1552,22.1947,22.1354,22.1848,75516.0
2019-03-19 10:20:00,22.46,22.47,22.36,22.37,144312.0,22.1749,22.1848,22.0762,22.0861,144312.0
2019-03-19 10:30:00,22.39,22.43,22.38,22.42,68544.0,22.1058,22.1453,22.0959,22.1354,68544.0
2019-03-19 10:40:00,22.4,22.42,22.4,22.4,40856.0,22.1157,22.1354,22.1157,22.1157,40856.0
2019-03-19 10:50:00,22.4,22.41,22.33,22.33,53724.0,22.1157,22.1256,22.0466,22.0466,53724.0
2019-03-19 11:00:00,22.34,22.38,22.34,22.36,32868.0,22.0564,22.0959,22.0564,22.0762,32868.0
2019-03-19 11:10:00,22.36,22.42,22.34,22.42,100540.0,22.0762,22.1354,22.0564,22.1354,100540.0
2019-03-19 11:20:00,22.43,22.48,22.43,22.46,330352.0,22.1453,22.1947,22.1453,22.1749,330352.0
2019-03-19 11:30:00,22.46,22.47,22.43,22.46,78280.0,22.1749,22.1848,22.1453,22.1749,78280.0
2019-03-19 11:40:00,22.46,22.51,22.45,22.5,257296.0,22.1749,22.2243,22.1651,22.2144,257296.0
2019-03-19 11:50:00,22.5,22.55,22.49,22.55,117564.0,22.2144,22.2638,22.2045,22.2638,117564.0
2019-03-19 12:00:00,22.55,22.61,22.55,22.59,141872.0,22.2638,22.323,22.2638,22.3033,141872.0
2019-03-19 12:10:00,22.58,22.59,22.57,22.58,42352.0,22.2934,22.3033,22.2835,22.2934,42352.0
2019-03-19 12:20:00,22.58,22.58,22.54,22.54,87008.0,22.2934,22.2934,22.2539,22.2539,87008.0
2019-03-19 12:30:00,22.56,22.56,22.53,22.54,58704.0,22.2737,22.2737,22.244,22.2539,58704.0
2019-03-19 12:40:00,22.52,22.55,22.36,22.36,328416.0,22.2342,22.2638,22.0762,22.0762,328416.0
2019-03-19 12:50:00,22.36,22.48,22.35,22.48,241852.0,22.0762,22.1947,22.0663,22.1947,241852.0
2019-03-19 13:00:00,22.48,22.5,22.45,22.45,182884.0,22.1947,22.2144,22.1651,22.1651,182884.0
2019-03-19 13:10:00,22.45,22.5,22.45,22.48,71916.0,22.1651,22.2144,22.1651,22.1947,71916.0
2019-03-19 13:20:00,22.49,22.51,22.48,22.5,34084.0,22.2045,22.2243,22.1947,22.2144,34084.0
2019-03-19 13:30:00,22.5,22.53,22.48,22.51,81396.0,22.2144,22.244,22.1947,22.2243,81396.0
2019-03-19 13:40:00,22.52,22.52,22.45,22.47,67164.0,22.2342,22.2342,22.1651,22.1848,67164.0
2019-03-19 13:50:00,22.47,22.47,22.46,22.47,43600.0,22.1848,22.1848,22.1749,22.1848,43600.0
2019-03-19 14:00:00,22.48,22.5,22.46,22.47,53404.0,22.1947,22.2144,22.1749,22.1848,53404.0
2019-03-19 14:10:00,22.48,22.48,22.42,22.45,50800.0,22.1947,22.1947,22.1354,22.1651,50800.0
2019-03-19 14:20:00,22.45,22.49,22.45,22.49,9600.0,22.1651,22.2045,22.1651,22.2045,9600.0
2019-03-19 14:30:00,22.48,22.49,22.47,22.49,32240.0,22.1947,22.2045,22.1848,22.2045,32240.0
2019-03-19 14:40:00,22.48,22.52,22.48,22.5,111780.0,22.1947,22.2342,22.1947,22.2144,111780.0
2019-03-19 14:50:00,22.5,22.5,22.43,22.44,145296.0,22.2144,22.2144,22.1453,22.1552,145296.0
2019-03-19 15:00:00,22.45,22.46,22.42,22.44,91196.0,22.1651,22.1749,22.1354,22.1552,91196.0
2019-03-19 15:10:00,22.45,22.45,22.37,22.38,125412.0,22.1651,22.1651,22.0861,22.0959,125412.0
2019-03-19 15:20:00,22.36,22.37,22.29,22.31,150024.0,22.0762,22.0861,22.0071,22.0268,150024.0
2019-03-19 15:30:00,22.3,22.33,22.24,22.24,205892.0,22.017,22.0466,21.9577,21.9577,205892.0
2019-03-19 15:40:00,22.23,22.31,22.19,22.31,364360.0,21.9478,22.0268,21.9084,22.0268,364360.0
2019-03-19 15:50:00,22.31,22.37,22.24,22.37,405636.0,22.0268,22.0861,21.9577,22.0861,405636.0
2019-03-20 09:30:00,22.36,22.37,22.22,22.25,460964.0,22.0916,22.1014,21.9532,21.9829,460964.0
2019-03-20 09:40:00,22.24,22.34,22.23,22.33,150180.0,21.973,22.0718,21.9631,22.0619,150180.0
2019-03-20 09:50:00,22.32,22.34,22.24,22.27,178240.0,22.052,22.0718,21.973,22.0026,178240.0
2019-03-20 10:00:00,22.25,22.39,22.25,22.36,90764.0,21.9829,22.1212,21.9829,22.0916,90764.0
2019-03-20 10:10:00,22.36,22.36,22.26,22.29,92936.0,22.0916,22.0916,21.9928,22.0224,92936.0
2019-03-20 10:20:00,22.29,22.35,22.26,22.33,131168.0,22.0224,22.0817,21.9928,22.0619,131168.0
2019-03-20 10:30:00,22.34,22.36,22.3,22.31,65812.0,22.0718,22.0916,22.0323,22.0422,65812.0
2019-03-20 10:40:00,22.32,22.4,22.3,22.4,82580.0,22.052,22.1311,22.0323,22.1311,82580.0
2019-03-20 10:50:00,22.38,22.39,22.36,22.38,60472.0,22.1113,22.1212,22.0916,22.1113,60472.0
2019-03-20 11:00:00,22.39,22.4,22.36,22.38,50688.0,22.1212,22.1311,22.0916,22.1113,50688.0
2019-03-20 11:10:00,22.36,22.38,22.34,22.37,53556.0,22.0916,22.1113,22.0718,22.1014,53556.0
2019-03-20 11:20:00,22.37,22.38,22.34,22.35,15500.0,22.1014,22.1113,22.0718,22.0817,15500.0
2019-03-20 11:30:00,22.36,22.36,22.31,22.32,19856.0,22.0916,22.0916,22.0422,22.052,19856.0
2019-03-20 11:40:00,22.32,22.32,22.26,22.26,65376.0,22.052,22.052,21.9928,21.9928,65376.0
2019-03-20 11:50:00,22.29,22.29,22.2,22.21,138616.0,22.0224,22.0224,21.9335,21.9434,138616.0
2019-03-20 12:00:00,22.23,22.3,22.22,22.3,44872.0,21.9631,22.0323,21.9532,22.0323,44872.0
2019-03-20 12:10:00,22.29,22.32,22.28,22.3,43300.0,22.0224,22.052,22.0125,22.0323,43300.0
2019-03-20 12:20:00,22.29,22.32,22.27,22.3,69368.0,22.0224,22.052,22.0026,22.0323,69368.0
2019-03-20 12:30:00,22.3,22.32,22.16,22.21,381684.0,22.0323,22.052,21.894,21.9434,381684.0
2019-03-20 12:40:00,22.2,22.26,22.2,22.25,79836.0,21.9335,21.9928,21.9335,21.9829,79836.0
2019-03-20 12:50:00,22.25,22.28,22.22,22.27,60648.0,21.9829,22.0125,21.9532,22.0026,60648.0
2019-03-20 13:00:00,22.27,22.29,22.25,22.26,31920.0,22.0026,22.0224,21.9829,21.9928,31920.0
2019-03-20 13:10:00,22.28,22.29,22.26,22.27,51996.0,22.0125,22.0224,21.9928,22.0026,51996.0
2019-03-20 13:20:00,22.26,22.27,22.25,22.25,41328.0,21.9928,22.0026,21.9829,21.9829,41328.0
2019-03-20 13:30:00,22.25,22.29,22.24,22.29,45228.0,21.9829,22.0224,21.973,22.0224,45228.0
2019-03-20 13:40:00,22.28,22.29,22.28,22.29,24640.0,22.0125,22.0224,22.0125,22.0224,24640.0
2019-03-20 13:50:00,22.29,22.31,22.28,22.31,43776.0,22.0224,22.0422,22.0125,22.0422,43776.0
2019-03-20 14:00:00,22.34,22.65,22.34,22.55,859544.0,22.0718,22.3781,22.0718,22.2793,859544.0
2019-03-20 14:10:00,22.56,22.64,22.55,22.57,328528.0,22.2892,22.3682,22.2793,22.299,328528.0
2019-03-20 14:20:00,22.57,22.77,22.56,22.76,533704.0,22.299,22.4966,22.2892,22.4868,533704.0
2019-03-20 14:30:00,22.76,22.8,22.69,22.77,202964.0,22.4868,22.5263,22.4176,22.4966,202964.0
2019-03-20 14:40:00,22.78,22.79,22.71,22.75,254032.0,22.5065,22.5164,22.4374,22.4769,254032.0
2019-03-20 14:50:00,22.74,22.78,22.68,22.72,123660.0,22.467,22.5065,22.4077,22.4472,123660.0
2019-03-20 15:00:00,22.73,22.76,22.61,22.66,379880.0,22.4571,22.4868,22.3386,22.388,379880.0
2019-03-20 15:10:00,22.67,22.69,22.62,22.67,187888.0,22.3978,22.4176,22.3484,22.3978,187888.0
2019-03-20 15:20:00,22.68,22.68,22.61,22.64,126140.0,22.4077,22.4077,22.3386,22.3682,126140.0
2019-03-20 15:30:00,22.64,22.64,22.47,22.53,432748.0,22.3682,22.3682,22.2002,22.2595,432748.0
2019-03-20 15:40:00,22.54,22.65,22.52,22.61,142628.0,22.2694,22.3781,22.2496,22.3386,142628.0
2019-03-20 15:50:00,22.61,22.61,22.52,22.53,317100.0,22.3386,22.3386,22.2496,22.2595,317100.0
2019-03-21 09:30:00,22.39,22.63,22.39,22.59,454740.0,22.1212,22.3583,22.1212,22.3188,454740.0
2019-03-21 09:40:00,22.61,22.71,22.58,22.7,202900.0,22.3386,22.4374,22.3089,22.4275,202900.0
2019-03-21 09:50:00,22.69,22.75,22.67,22.68,334608.0,22.4176,22.4769,22.3978,22.4077,334608.0
2019-03-21 10:00:00,22.68,22.75,22.68,22.73,139148.0,22.4077,22.4769,22.4077,22.4571,139148.0
2019-03-21 10:10:00,22.74,22.77,22.7,22.71,348536.0,22.467,22.4966,22.4275,22.4374,348536.0
2019-03-21 10:20:00,22.7,22.81,22.69,22.79,157376.0,22.4275,22.5362,22.4176,22.5164,157376.0
2019-03-21 10:30:00,22.8,22.84,22.77,22.84,167940.0,22.5263,22.5658,22.4966,22.5658,167940.0
2019-03-21 10:40:00,22.83,22.85,22.79,22.82,90420.0,22.5559,22.5757,22.5164,22.546,90420.0
2019-03-21 10:50:00,22.81,22.88,22.81,22.88,219108.0,22.5362,22.6053,22.5362,22.6053,219108.0
2019-03-21 11:00:00,22.88,22.98,22.87,22.92,194324.0,22.6053,22.7041,22.5954,22.6448,194324.0
2019-03-21 11:10:00,22.92,22.95,22.9,22.9,96800.0,22.6448,22.6745,22.6251,22.6251,96800.0
2019-03-21 11:20:00,22.9,22.92,22.88,22.88,125200.0,22.6251,22.6448,22.6053,22.6053,125200.0
2019-03-21 11:30:00,22.88,22.91,22.85,22.91,175076.0,22.6053,22.635,22.5757,22.635,175076.0
2019-03-21 11:40:00,22.9,22.97,22.9,22.95,95704.0,22.6251,22.6942,22.6251,22.6745,95704.0
2019-03-21 11:50:00,22.95,23.0,22.95,23.0,202484.0,22.6745,22.7239,22.6745,22.7239,202484.0
2019-03-21 12:00:00,23.0,23.0,22.96,22.96,117108.0,22.7239,22.7239,22.6844,22.6844,117108.0
2019-03-21 12:10:00,22.96,22.99,22.96,22.96,91920.0,22.6844,22.714,22.6844,22.6844,91920.0
2019-03-21 12:20:00,22.95,22.97,22.9,22.91,63464.0,22.6745,22.6942,22.6251,22.635,63464.0
2019-03-21 12:30:00,22.91,22.93,22.87,22.9,127924.0,22.635,22.6547,22.5954,22.6251,127924.0
2019-03-21 12:40:00,22.9,22.94,22.9,22.92,41480.0,22.6251,22.6646,22.6251,22.6448,41480.0
2019-03-21 12:50:00,22.94,22.95,22.91,22.92,86536.0,22.6646,22.6745,22.635,22.6448,86536.0
2019-03-21 13:00:00,22.93,23.0,22.93,22.98,125000.0,22.6547,22.7239,22.6547,22.7041,125000.0
2019-03-21 13:10:00,22.98,23.0,22.97,22.98,58364.0,22.7041,22.7239,22.6942,22.7041,58364.0
2019-03-21 13:20:00,22.96,23.02,22.96,23.02,90432.0,22.6844,22.7436,22.6844,22.7436,90432.0
2019-03-21 13:30:00,23.02,23.05,23.01,23.01,61620.0,22.7436,22.7733,22.7338,22.7338,61620.0
2019-03-21 13:40:00,23.02,23.06,23.01,23.06,60088.0,22.7436,22.7832,22.7338,22.7832,60088.0
2019-03-21 13:50:00,23.05,23.07,23.03,23.05,74328.0,22.7733,22.793,22.7535,22.7733,74328.0
2019-03-21 14:00:00,23.05,23.11,23.04,23.11,58164.0,22.7733,22.8326,22.7634,22.8326,58164.0
2019-03-21 14:10:00,23.11,23.15,23.1,23.15,141864.0,22.8326,22.8721,22.8227,22.8721,141864.0
2019-03-21 14:20:00,23.15,23.21,23.15,23.21,63660.0,22.8721,22.9314,22.8721,22.9314,63660.0
2019-03-21 14:30:00,23.22,23.23,23.19,23.22,63248.0,22.9412,22.9511,22.9116,22.9412,63248.0
2019-03-21 14:40:00,23.22,23.25,23.21,23.25,47164.0,22.9412,22.9709,22.9314,22.9709,47164.0
2019-03-21 14:50:00,23.25,23.25,23.22,23.22,105232.0,22.9709,22.9709,22.9412,22.9412,105232.0
2019-03-21 15:00:00,23.23,23.28,23.19,23.25,130944.0,22.9511,23.0005,22.9116,22.9709,130944.0
2019-03-21 15:10:00,23.25,23.25,23.18,23.23,127172.0,22.9709,22.9709,22.9017,22.9511,127172.0
2019-03-21 15:20:00,23.23,23.26,23.21,23.22,88332.0,22.9511,22.9808,22.9314,22.9412,88332.0
2019-03-21 15:30:00,23.22,23.25,23.21,23.24,145848.0,22.9412,22.9709,22.9314,22.961,145848.0
2019-03-21 15:40:00,23.23,23.29,23.23,23.24,183824.0,22.9511,23.0104,22.9511,22.961,183824.0
2019-03-21 15:50:00,23.24,23.25,23.2,23.23,389148.0,22.961,22.9709,22.9215,22.9511,389148.0
2019-03-22 09:30:00,23.02,23.14,23.0,23.14,377092.0,22.7436,22.8622,22.7239,22.8622,377092.0
2019-03-22 09:40:00,23.15,23.15,22.86,22.88,523108.0,22.8721,22.8721,22.5856,22.6053,523108.0
2019-03-22 09:50:00,22.88,22.96,22.71,22.76,764948.0,22.6053,22.6844,22.4374,22.4868,764948.0
2019-03-22 10:00:00,22.76,22.88,22.75,22.86,374516.0,22.4868,22.6053,22.4769,22.5856,374516.0
2019-03-22 10:10:00,22.85,22.98,22.84,22.98,202732.0,22.5757,22.7041,22.5658,22.7041,202732.0
2019-03-22 10:20:00,22.98,23.0,22.85,22.86,244248.0,22.7041,22.7239,22.5757,22.5856,244248.0
2019-03-22 10:30:00,22.88,22.93,22.87,22.9,233640.0,22.6053,22.6547,22.5954,22.6251,233640.0
2019-03-22 10:40:00,22.88,22.88,22.72,22.72,331316.0,22.6053,22.6053,22.4472,22.4472,331316.0
2019-03-22 10:50:00,22.71,22.81,22.68,22.71,216640.0,22.4374,22.5362,22.4077,22.4374,216640.0
2019-03-22 11:00:00,22.71,22.73,22.66,22.67,506536.0,22.4374,22.4571,22.388,22.3978,506536.0
2019-03-22 11:10:00,22.68,22.75,22.63,22.73,268356.0,22.4077,22.4769,22.3583,22.4571,268356.0
2019-03-22 11:20:00,22.73,22.73,22.63,22.63,120632.0,22.4571,22.4571,22.3583,22.3583,120632.0
2019-03-22 11:30:00,22.63,22.67,22.56,22.56,229000.0,22.3583,22.3978,22.2892,22.2892,229000.0
2019-03-22 11:40:00,22.57,22.6,22.47,22.53,199672.0,22.299,22.3287,22.2002,22.2595,199672.0
2019-03-22 11:50:00,22.51,22.53,22.35,22.35,373916.0,22.2398,22.2595,22.0817,22.0817,373916.0
2019-03-22 12:00:00,22.35,22.49,22.34,22.44,241688.0,22.0817,22.22,22.0718,22.1706,241688.0
2019-03-22 12:10:00,22.43,22.45,22.38,22.4,175452.0,22.1607,22.1805,22.1113,22.1311,175452.0
2019-03-22 12:20:00,22.4,22.5,22.39,22.43,237800.0,22.1311,22.2299,22.1212,22.1607,237800.0
2019-03-22 12:30:00,22.41,22.5,22.39,22.42,281848.0,22.141,22.2299,22.1212,22.1508,281848.0
2019-03-22 12:40:00,22.4,22.41,22.3,22.35,238564.0,22.1311,22.141,22.0323,22.0817,238564.0
2019-03-22 12:50:00,22.35,22.48,22.34,22.47,168940.0,22.0817,22.2101,22.0718,22.2002,168940.0
2019-03-22 13:00:00,22.46,22.54,22.46,22.53,93376.0,22.1904,22.2694,22.1904,22.2595,93376.0
2019-03-22 13:10:00,22.53,22.53,22.44,22.46,46428.0,22.2595,22.2595,22.1706,22.1904,46428.0
2019-03-22 13:20:00,22.46,22.48,22.37,22.39,134840.0,22.1904,22.2101,22.1014,22.1212,134840.0
2019-03-22 13:30:00,22.4,22.46,22.38,22.38,58144.0,22.1311,22.1904,22.1113,22.1113,58144.0
2019-03-22 13:40:00,22.41,22.43,22.35,22.36,44604.0,22.141,22.1607,22.0817,22.0916,44604.0
2019-03-22 13:50:00,22.35,22.36,22.28,22.31,109648.0,22.0817,22.0916,22.0125,22.0422,109648.0
2019-03-22 14:00:00,22.3,22.41,22.3,22.39,191384.0,22.0323,22.141,22.0323,22.1212,191384.0
2019-03-22 14:10:00,22.41,22.52,22.41,22.46,97104.0,22.141,22.2496,22.141,22.1904,97104.0
2019-03-22 14:20:00,22.46,22.5,22.45,22.49,124412.0,22.1904,22.2299,22.1805,22.22,124412.0
2019-03-22 14:30:00,22.47,22.49,22.4,22.45,120720.0,22.2002,22.22,22.1311,22.1805,120720.0
2019-03-22 14:40:00,22.46,22.55,22.45,22.54,150616.0,22.1904,22.2793,22.1805,22.2694,150616.0
2019-03-22 14:50:00,22.53,22.57,22.52,22.54,113196.0,22.2595,22.299,22.2496,22.2694,113196.0
2019-03-22 15:00:00,22.54,22.58,22.48,22.49,186048.0,22.2694,22.3089,22.2101,22.22,186048.0
2019-03-22 15:10:00,22.49,22.5,22.41,22.42,239388.0,22.22,22.2299,22.141,22.1508,239388.0
2019-03-22 15:20:00,22.42,22.46,22.37,22.37,141288.0,22.1508,22.1904,22.1014,22.1014,141288.0
2019-03-22 15:30:00,22.37,22.37,22.26,22.29,613948.0,22.1014,22.1014,21.9928,22.0224,613948.0
2019-03-22 15:40:00,22.29,22.3,22.23,22.29,541712.0,22.0224,22.0323,21.9631,22.0224,541712.0
2019-03-22 15:50:00,22.29,22.29,22.16,22.19,681612.0,22.0224,22.0224,21.894,21.9236,681612.0
2019-03-25 09:30:00,22.05,22.27,21.95,22.26,973296.0,21.7853,22.0026,21.6865,21.9928,973296.0
2019-03-25 09:40:00,22.26,22.26,21.87,21.88,538172.0,21.9928,21.9928,21.6074,21.6173,538172.0
2019-03-25 09:50:00,21.88,21.99,21.86,21.9,407448.0,21.6173,21.726,21.5976,21.6371,407448.0
2019-03-25 10:00:00,21.89,21.97,21.85,21.9,405020.0,21.6272,21.7062,21.5877,21.6371,405020.0
2019-03-25 10:10:00,21.88,21.93,21.81,21.89,426616.0,21.6173,21.6667,21.5482,21.6272,426616.0
2019-03-25 10:20:00,21.87,21.93,21.82,21.93,401696.0,21.6074,21.6667,21.558,21.6667,401696.0
2019-03-25 10:30:00,21.93,22.02,21.9,21.95,186948.0,21.6667,21.7556,21.6371,21.6865,186948.0
2019-03-25 10:40:00,21.91,22.02,21.89,22.02,285412.0,21.647,21.7556,21.6272,21.7556,285412.0
2019-03-25 10:50:00,22.03,22.15,22.03,22.1,273164.0,21.7655,21.8841,21.7655,21.8347,273164.0
2019-03-25 11:00:00,22.1,22.13,22.05,22.11,144964.0,21.8347,21.8643,21.7853,21.8446,144964.0
2019-03-25 11:10:00,22.11,22.16,22.06,22.16,164264.0,21.8446,21.894,21.7952,21.894,164264.0
2019-03-25 11:20:00,22.16,22.25,22.13,22.23,199088.0,21.894,21.9829,21.8643,21.9631,199088.0
2019-03-25 11:30:00,22.24,22.24,22.15,22.2,251236.0,21.973,21.973,21.8841,21.9335,251236.0
2019-03-25 11:40:00,22.22,22.22,22.06,22.07,129036.0,21.9532,21.9532,21.7952,21.805,129036.0
2019-03-25 11:50:00,22.07,22.11,22.05,22.05,79272.0,21.805,21.8446,21.7853,21.7853,79272.0
2019-03-25 12:00:00,22.06,22.11,22.01,22.09,122660.0,21.7952,21.8446,21.7458,21.8248,122660.0
2019-03-25 12:10:00,22.07,22.15,22.06,22.15,47892.0,21.805,21.8841,21.7952,21.8841,47892.0
2019-03-25 12:20:00,22.15,22.19,22.14,22.14,84376.0,21.8841,21.9236,21.8742,21.8742,84376.0
2019-03-25 12:30:00,22.13,22.15,22.0,22.01,82300.0,21.8643,21.8841,21.7359,21.7458,82300.0
2019-03-25 12:40:00,22.0,22.02,21.97,22.0,188620.0,21.7359,21.7556,21.7062,21.7359,188620.0
2019-03-25 12:50:00,22.01,22.08,22.01,22.06,67768.0,21.7458,21.8149,21.7458,21.7952,67768.0
2019-03-25 13:00:00,22.08,22.09,21.99,22.03,79088.0,21.8149,21.8248,21.726,21.7655,79088.0
2019-03-25 13:10:00,22.03,22.14,22.03,22.07,131488.0,21.7655,21.8742,21.7655,21.805,131488.0
2019-03-25 13:20:00,22.06,22.07,21.98,22.0,105176.0,21.7952,21.805,21.7161,21.7359,105176.0
2019-03-25 13:30:00,21.99,22.04,21.93,22.02,128220.0,21.726,21.7754,21.6667,21.7556,128220.0
2019-03-25 13:40:00,22.02,22.03,21.89,21.9,113012.0,21.7556,21.7655,21.6272,21.6371,113012.0
2019-03-25 13:50:00,21.93,21.93,21.88,21.9,105764.0,21.6667,21.6667,21.6173,21.6371,105764.0
2019-03-25 14:00:00,21.9,21.95,21.86,21.88,106360.0,21.6371,21.6865,21.5976,21.6173,106360.0
2019-03-25 14:10:00,21.86,21.93,21.85,21.86,185888.0,21.5976,21.6667,21.5877,21.5976,185888.0
2019-03-25 14:20:00,21.87,21.9,21.84,21.89,126756.0,21.6074,21.6371,21.5778,21.6272,126756.0
2019-03-25 14:30:00,21.89,21.97,21.89,21.96,101676.0,21.6272,21.7062,21.6272,21.6964,101676.0
2019-03-25 14:40:00,21.95,22.03,21.95,21.99,118028.0,21.6865,21.7655,21.6865,21.726,118028.0
2019-03-25 14:50:00,22.0,22.03,21.98,22.03,98584.0,21.7359,21.7655,21.7161,21.7655,98584.0
2019-03-25 15:00:00,22.04,22.07,22.01,22.04,137940.0,21.7754,21.805,21.7458,21.7754,137940.0
2019-03-25 15:10:00,22.03,22.14,22.03,22.1,209096.0,21.7655,21.8742,21.7655,21.8347,209096.0
2019-03-25 15:20:00,22.09,22.17,22.09,22.15,109316.0,21.8248,21.9038,21.8248,21.8841,109316.0
2019-03-25 15:30:00,22.15,22.18,22.11,22.11,201000.0,21.8841,21.9137,21.8446,21.8446,201000.0
2019-03-25 15:40:00,22.12,22.18,22.1,22.1,266232.0,21.8544,21.9137,21.8347,21.8347,266232.0
2019-03-25 15:50:00,22.11,22.16,22.07,22.13,409832.0,21.8446,21.894,21.805,21.8643,409832.0
2019-03-26 09:30:00,22.45,22.56,22.45,22.56,624928.0,22.1805,22.2892,22.1805,22.2892,624928.0
2019-03-26 09:40:00,22.57,22.61,22.5,22.58,196220.0,22.299,22.3386,22.2299,22.3089,196220.0
2019-03-26 09:50:00,22.59,22.69,22.55,22.69,188208.0,22.3188,22.4176,22.2793,22.4176,188208.0
2019-03-26 10:00:00,22.71,22.73,22.6,22.61,330300.0,22.4374,22.4571,22.3287,22.3386,330300.0
2019-03-26 10:10:00,22.6,22.63,22.57,22.59,103080.0,22.3287,22.3583,22.299,22.3188,103080.0
2019-03-26 10:20:00,22.58,22.59,22.51,22.56,102436.0,22.3089,22.3188,22.2398,22.2892,102436.0
2019-03-26 10:30:00,22.55,22.56,22.47,22.49,86180.0,22.2793,22.2892,22.2002,22.22,86180.0
2019-03-26 10:40:00,22.5,22.6,22.48,22.6,60864.0,22.2299,22.3287,22.2101,22.3287,60864.0
2019-03-26 10:50:00,22.6,22.65,22.59,22.62,127292.0,22.3287,22.3781,22.3188,22.3484,127292.0
2019-03-26 11:00:00,22.61,22.64,22.57,22.58,183688.0,22.3386,22.3682,22.299,22.3089,183688.0
2019-03-26 11:10:00,22.57,22.6,22.5,22.5,63868.0,22.299,22.3287,22.2299,22.2299,63868.0
2019-03-26 11:20:00,22.52,22.54,22.49,22.5,91656.0,22.2496,22.2694,22.22,22.2299,91656.0
2019-03-26 11:30:00,22.52,22.56,22.49,22.56,41440.0,22.2496,22.2892,22.22,22.2892,41440.0
2019-03-26 11:40:00,22.56,22.57,22.43,22.46,110236.0,22.2892,22.299,22.1607,22.1904,110236.0
2019-03-26 11:50:00,22.45,22.45,22.38,22.44,162056.0,22.1805,22.1805,22.1113,22.1706,162056.0
2019-03-26 12:00:00,22.44,22.48,22.44,22.47,54432.0,22.1706,22.2101,22.1706,22.2002,54432.0
2019-03-26 12:10:00,22.48,22.51,22.47,22.49,30800.0,22.2101,22.2398,22.2002,22.22,30800.0
2019-03-26 12:20:00,22.49,22.49,22.38,22.4,108556.0,22.22,22.22,22.1113,22.1311,108556.0
2019-03-26 12:30:00,22.4,22.42,22.35,22.36,37120.0,22.1311,22.1508,22.0817,22.0916,37120.0
2019-03-26 12:40:00,22.36,22.36,22.32,22.33,98372.0,22.0916,22.0916,22.052,22.0619,98372.0
2019-03-26 12:50:00,22.33,22.4,22.33,22.4,98576.0,22.0619,22.1311,22.0619,22.1311,98576.0
2019-03-26 13:00:00,22.39,22.42,22.37,22.39,88512.0,22.1212,22.1508,22.1014,22.1212,88512.0
2019-03-26 13:10:00,22.43,22.45,22.42,22.45,111856.0,22.1607,22.1805,22.1508,22.1805,111856.0
2019-03-26 13:20:00,22.45,22.45,22.38,22.39,76708.0,22.1805,22.1805,22.1113,22.1212,76708.0
2019-03-26 13:30:00,22.36,22.38,22.27,22.29,124296.0,22.0916,22.1113,22.0026,22.0224,124296.0
2019-03-26 13:40:00,22.3,22.34,22.3,22.33,30444.0,22.0323,22.0718,22.0323,22.0619,30444.0
2019-03-26 13:50:00,22.33,22.34,22.23,22.24,74904.0,22.0619,22.0718,21.9631,21.973,74904.0
2019-03-26 14:00:00,22.25,22.27,22.21,22.23,147720.0,21.9829,22.0026,21.9434,21.9631,147720.0
2019-03-26 14:10:00,22.22,22.25,22.19,22.25,81628.0,21.9532,21.9829,21.9236,21.9829,81628.0
2019-03-26 14:20:00,22.24,22.25,22.17,22.17,108012.0,21.973,21.9829,21.9038,21.9038,108012.0
2019-03-26 14:30:00,22.17,22.2,22.13,22.19,89236.0,21.9038,21.9335,21.8643,21.9236,89236.0
2019-03-26 14:40:00,22.2,22.25,22.19,22.25,41232.0,21.9335,21.9829,21.9236,21.9829,41232.0
2019-03-26 14:50:00,22.23,22.23,22.16,22.22,83748.0,21.9631,21.9631,21.894,21.9532,83748.0
2019-03-26 15:00:00,22.22,22.28,22.22,22.28,76616.0,21.9532,22.0125,21.9532,22.0125,76616.0
2019-03-26 15:10:00,22.26,22.28,22.18,22.19,77628.0,21.9928,22.0125,21.9137,21.9236,77628.0
2019-03-26 15:20:00,22.2,22.2,22.14,22.14,68600.0,21.9335,21.9335,21.8742,21.8742,68600.0
2019-03-26 15:30:00,22.14,22.2,22.1,22.17,204652.0,21.8742,21.9335,21.8347,21.9038,204652.0
2019-03-26 15:40:00,22.17,22.22,22.15,22.2,145776.0,21.9038,21.9532,21.8841,21.9335,145776.0
2019-03-26 15:50:00,22.2,22.33,22.19,22.32,489228.0,21.9335,22.0619,21.9236,22.052,489228.0
2019-03-27 09:30:00,22.38,22.48,22.33,22.36,324932.0,22.1113,22.2101,22.0619,22.0916,324932.0
2019-03-27 09:40:00,22.37,22.39,22.3,22.31,209552.0,22.1014,22.1212,22.0323,22.0422,209552.0
2019-03-27 09:50:00,22.32,22.43,22.24,22.26,162120.0,22.052,22.1607,21.973,21.9928,162120.0
2019-03-27 10:00:00,22.26,22.31,22.23,22.26,207496.0,21.9928,22.0422,21.9631,21.9928,207496.0
2019-03-27 10:10:00,22.28,22.38,22.26,22.38,144812.0,22.0125,22.1113,21.9928,22.1113,144812.0
2019-03-27 10:20:00,22.38,22.43,22.35,22.39,223488.0,22.1113,22.1607,22.0817,22.1212,223488.0
2019-03-27 10:30:00,22.39,22.41,22.29,22.3,117684.0,22.1212,22.141,22.0224,22.0323,117684.0
2019-03-27 10:40:00,22.3,22.3,22.14,22.17,415560.0,22.0323,22.0323,21.8742,21.9038,415560.0
2019-03-27 10:50:00,22.16,22.22,22.13,22.2,120392.0,21.894,21.9532,21.8643,21.9335,120392.0
2019-03-27 11:00:00,22.2,22.24,22.13,22.15,80552.0,21.9335,21.973,21.8643,21.8841,80552.0
2019-03-27 11:10:00,22.16,22.17,21.99,21.99,289416.0,21.894,21.9038,21.726,21.726,289416.0
2019-03-27 11:20:00,21.99,22.04,21.9,21.9,85864.0,21.726,21.7754,21.6371,21.6371,85864.0
2019-03-27 11:30:00,21.9,21.93,21.79,21.83,280000.0,21.6371,21.6667,21.5284,21.5679,280000.0
2019-03-27 11:40:00,21.83,21.86,21.71,21.75,469352.0,21.5679,21.5976,21.4494,21.4889,469352.0
2019-03-27 11:50:00,21.73,21.81,21.72,21.78,248376.0,21.4691,21.5482,21.4592,21.5185,248376.0
2019-03-27 12:00:00,21.77,21.88,21.75,21.84,168648.0,21.5086,21.6173,21.4889,21.5778,168648.0
2019-03-27 12:10:00,21.84,21.88,21.82,21.84,83484.0,21.5778,21.6173,21.558,21.5778,83484.0
2019-03-27 12:20:00,21.86,21.92,21.85,21.91,86504.0,21.5976,21.6568,21.5877,21.647,86504.0
2019-03-27 12:30:00,21.91,21.96,21.89,21.93,99184.0,21.647,21.6964,21.6272,21.6667,99184.0
2019-03-27 12:40:00,21.93,21.96,21.9,21.94,65184.0,21.6667,21.6964,21.6371,21.6766,65184.0
2019-03-27 12:50:00,21.95,21.98,21.89,21.9,56588.0,21.6865,21.7161,21.6272,21.6371,56588.0
2019-03-27 13:00:00,21.89,21.9,21.85,21.85,67736.0,21.6272,21.6371,21.5877,21.5877,67736.0
2019-03-27 13:10:00,21.85,22.05,21.85,22.01,210064.0,21.5877,21.7853,21.5877,21.7458,210064.0
2019-03-27 13:20:00,22.01,22.08,22.0,22.06,115872.0,21.7458,21.8149,21.7359,21.7952,115872.0
2019-03-27 13:30:00,22.06,22.07,22.01,22.04,89304.0,21.7952,21.805,21.7458,21.7754,89304.0
2019-03-27 13:40:00,22.07,22.12,22.07,22.09,70576.0,21.805,21.8544,21.805,21.8248,70576.0
2019-03-27 13:50:00,22.09,22.1,22.06,22.06,68204.0,21.8248,21.8347,21.7952,21.7952,68204.0
2019-03-27 14:00:00,22.08,22.11,22.04,22.09,50048.0,21.8149,21.8446,21.7754,21.8248,50048.0
2019-03-27 14:10:00,22.11,22.14,22.06,22.06,44236.0,21.8446,21.8742,21.7952,21.7952,44236.0
2019-03-27 14:20:00,22.05,22.07,22.03,22.05,51676.0,21.7853,21.805,21.7655,21.7853,51676.0
2019-03-27 14:30:00,22.04,22.1,21.95,21.95,159320.0,21.7754,21.8347,21.6865,21.6865,159320.0
2019-03-27 14:40:00,21.96,22.0,21.95,22.0,28692.0,21.6964,21.7359,21.6865,21.7359,28692.0
2019-03-27 14:50:00,22.03,22.06,22.0,22.02,39776.0,21.7655,21.7952,21.7359,21.7556,39776.0
2019-03-27 15:00:00,22.04,22.04,21.97,21.97,46920.0,21.7754,21.7754,21.7062,21.7062,46920.0
2019-03-27 15:10:00,21.99,22.02,21.97,22.02,41340.0,21.726,21.7556,21.7062,21.7556,41340.0
2019-03-27 15:20:00,22.03,22.08,22.01,22.08,66264.0,21.7655,21.8149,21.7458,21.8149,66264.0
2019-03-27 15:30:00,22.09,22.14,22.09,22.12,211516.0,21.8248,21.8742,21.8248,21.8544,211516.0
2019-03-27 15:40:00,22.11,22.15,22.1,22.1,96440.0,21.8446,21.8841,21.8347,21.8347,96440.0
2019-03-27 15:50:00,22.1,22.11,22.01,22.07,326760.0,21.8347,21.8446,21.7458,21.805,326760.0
2019-03-28 09:30:00,22.14,22.18,22.0,22.08,357736.0,21.8742,21.9137,21.7359,21.8149,357736.0
2019-03-28 09:40:00,22.08,22.16,22.0,22.13,115768.0,21.8149,21.894,21.7359,21.8643,115768.0
2019-03-28 09:50:00,22.18,22.19,22.1,22.18,124352.0,21.9137,21.9236,21.8347,21.9137,124352.0
2019-03-28 10:00:00,22.19,22.29,22.16,22.28,313512.0,21.9236,22.0224,21.894,22.0125,313512.0
2019-03-28 10:10:00,22.29,22.29,22.19,22.2,136784.0,22.0224,22.0224,21.9236,21.9335,136784.0
2019-03-28 10:20:00,22.21,22.25,22.18,22.21,53924.0,21.9434,21.9829,21.9137,21.9434,53924.0
2019-03-28 10:30:00,22.22,22.29,22.21,22.21,147928.0,21.9532,22.0224,21.9434,21.9434,147928.0
2019-03-28 10:40:00,22.22,22.27,22.18,22.19,1044788.0,21.9532,22.0026,21.9137,21.9236,1044788.0
2019-03-28 10:50:00,22.19,22.19,22.1,22.1,342668.0,21.9236,21.9236,21.8347,21.8347,342668.0
2019-03-28 11:00:00,22.11,22.11,21.98,22.02,211416.0,21.8446,21.8446,21.7161,21.7556,211416.0
2019-03-28 11:10:00,22.02,22.06,21.98,21.98,98796.0,21.7556,21.7952,21.7161,21.7161,98796.0
2019-03-28 11:20:00,21.99,22.02,21.88,21.88,124052.0,21.726,21.7556,21.6173,21.6173,124052.0
2019-03-28 11:30:00,21.88,21.95,21.87,21.95,170376.0,21.6173,21.6865,21.6074,21.6865,170376.0
2019-03-28 11:40:00,21.93,22.0,21.9,21.99,148152.0,21.6667,21.7359,21.6371,21.726,148152.0
2019-03-28 11:50:00,22.0,22.02,21.94,21.98,108344.0,21.7359,21.7556,21.6766,21.7161,108344.0
2019-03-28 12:00:00,21.97,22.02,21.96,21.97,89472.0,21.7062,21.7556,21.6964,21.7062,89472.0
2019-03-28 12:10:00,21.97,21.97,21.9,21.96,73172.0,21.7062,21.7062,21.6371,21.6964,73172.0
2019-03-28 12:20:00,21.96,22.01,21.96,22.0,60984.0,21.6964,21.7458,21.6964,21.7359,60984.0
2019-03-28 12:30:00,22.0,22.04,21.99,22.03,21472.0,21.7359,21.7754,21.726,21.7655,21472.0
2019-03-28 12:40:00,22.04,22.06,22.02,22.03,70332.0,21.7754,21.7952,21.7556,21.7655,70332.0
2019-03-28 12:50:00,22.05,22.1,22.05,22.09,63016.0,21.7853,21.8347,21.7853,21.8248,63016.0
2019-03-28 13:00:00,22.1,22.13,22.09,22.1,77952.0,21.8347,21.8643,21.8248,21.8347,77952.0
2019-03-28 13:10:00,22.11,22.11,22.08,22.1,41408.0,21.8446,21.8446,21.8149,21.8347,41408.0
2019-03-28 13:20:00,22.1,22.14,22.1,22.14,70152.0,21.8347,21.8742,21.8347,21.8742,70152.0
2019-03-28 13:30:00,22.12,22.15,22.08,22.09,85716.0,21.8544,21.8841,21.8149,21.8248,85716.0
2019-03-28 13:40:00,22.08,22.09,22.07,22.09,17136.0,21.8149,21.8248,21.805,21.8248,17136.0
2019-03-28 13:50:00,22.1,22.13,22.1,22.11,52252.0,21.8347,21.8643,21.8347,21.8446,52252.0
2019-03-28 14:00:00,22.12,22.12,22.09,22.09,26852.0,21.8544,21.8544,21.8248,21.8248,26852.0
2019-03-28 14:10:00,22.09,22.13,22.09,22.1,25092.0,21.8248,21.8643,21.8248,21.8347,25092.0
2019-03-28 14:20:00,22.07,22.11,22.07,22.1,16256.0,21.805,21.8446,21.805,21.8347,16256.0
2019-03-28 14:30:00,22.09,22.1,22.07,22.08,45168.0,21.8248,21.8347,21.805,21.8149,45168.0
2019-03-28 14:40:00,22.07,22.08,22.04,22.04,30068.0,21.805,21.8149,21.7754,21.7754,30068.0
2019-03-28 14:50:00,22.04,22.07,22.02,22.07,31260.0,21.7754,21.805,21.7556,21.805,31260.0
2019-03-28 15:00:00,22.07,22.14,22.07,22.13,102180.0,21.805,21.8742,21.805,21.8643,102180.0
2019-03-28 15:10:00,22.13,22.17,22.13,22.14,65916.0,21.8643,21.9038,21.8643,21.8742,65916.0
2019-03-28 15:20:00,22.14,22.16,22.11,22.12,31160.0,21.8742,21.894,21.8446,21.8544,31160.0
2019-03-28 15:30:00,22.12,22.17,22.11,22.15,190956.0,21.8544,21.9038,21.8446,21.8841,190956.0
2019-03-28 15:40:00,22.14,22.17,22.13,22.13,187240.0,21.8742,21.9038,21.8643,21.8643,187240.0
2019-03-28 15:50:00,22.13,22.18,22.11,22.14,296404.0,21.8643,21.9137,21.8446,21.8742,296404.0
2019-03-29 09:30:00,22.44,22.48,22.4,22.4,299528.0,22.1706,22.2101,22.1311,22.1311,299528.0
2019-03-29 09:40:00,22.41,22.42,22.32,22.33,275128.0,22.141,22.1508,22.052,22.0619,275128.0
2019-03-29 09:50:00,22.32,22.38,22.29,22.35,169368.0,22.052,22.1113,22.0224,22.0817,169368.0
2019-03-29 10:00:00,22.36,22.42,22.34,22.42,122064.0,22.0916,22.1508,22.0718,22.1508,122064.0
2019-03-29 10:10:00,22.42,22.43,22.38,22.42,59960.0,22.1508,22.1607,22.1113,22.1508,59960.0
2019-03-29 10:20:00,22.43,22.43,22.36,22.4,78200.0,22.1607,22.1607,22.0916,22.1311,78200.0
2019-03-29 10:30:00,22.41,22.42,22.37,22.39,119448.0,22.141,22.1508,22.1014,22.1212,119448.0
2019-03-29 10:40:00,22.4,22.41,22.29,22.31,281372.0,22.1311,22.141,22.0224,22.0422,281372.0
2019-03-29 10:50:00,22.29,22.29,22.21,22.26,291328.0,22.0224,22.0224,21.9434,21.9928,291328.0
2019-03-29 11:00:00,22.26,22.37,22.26,22.35,219792.0,21.9928,22.1014,21.9928,22.0817,219792.0
2019-03-29 11:10:00,22.36,22.38,22.34,22.36,109084.0,22.0916,22.1113,22.0718,22.0916,109084.0
2019-03-29 11:20:00,22.35,22.41,22.33,22.4,46416.0,22.0817,22.141,22.0619,22.1311,46416.0
2019-03-29 11:30:00,22.4,22.45,22.4,22.45,126780.0,22.1311,22.1805,22.1311,22.1805,126780.0
2019-03-29 11:40:00,22.45,22.46,22.4,22.42,33652.0,22.1805,22.1904,22.1311,22.1508,33652.0
2019-03-29 11:50:00,22.42,22.42,22.38,22.38,34544.0,22.1508,22.1508,22.1113,22.1113,34544.0
2019-03-29 12:00:00,22.37,22.38,22.34,22.35,133044.0,22.1014,22.1113,22.0718,22.0817,133044.0
2019-03-29 12:10:00,22.36,22.36,22.3,22.32,114484.0,22.0916,22.0916,22.0323,22.052,114484.0
2019-03-29 12:20:00,22.33,22.38,22.32,22.37,53388.0,22.0619,22.1113,22.052,22.1014,53388.0
2019-03-29 12:30:00,22.37,22.41,22.37,22.41,52472.0,22.1014,22.141,22.1014,22.141,52472.0
2019-03-29 12:40:00,22.42,22.42,22.37,22.39,25000.0,22.1508,22.1508,22.1014,22.1212,25000.0
2019-03-29 12:50:00,22.4,22.4,22.35,22.39,77364.0,22.1311,22.1311,22.0817,22.1212,77364.0
2019-03-29 13:00:00,22.39,22.39,22.37,22.37,19092.0,22.1212,22.1212,22.1014,22.1014,19092.0
2019-03-29 13:10:00,22.39,22.39,22.36,22.36,5796.0,22.1212,22.1212,22.0916,22.0916,5796.0
2019-03-29 13:20:00,22.35,22.37,22.33,22.37,24400.0,22.0817,22.1014,22.0619,22.1014,24400.0
2019-03-29 13:30:00,22.36,22.37,22.34,22.36,50276.0,22.0916,22.1014,22.0718,22.0916,50276.0
2019-03-29 13:40:00,22.35,22.4,22.35,22.39,127204.0,22.0817,22.1311,22.0817,22.1212,127204.0
2019-03-29 13:50:00,22.38,22.38,22.36,22.37,44064.0,22.1113,22.1113,22.0916,22.1014,44064.0
2019-03-29 14:00:00,22.38,22.41,22.36,22.39,81836.0,22.1113,22.141,22.0916,22.1212,81836.0
2019-03-29 14:10:00,22.39,22.41,22.39,22.39,14412.0,22.1212,22.141,22.1212,22.1212,14412.0
2019-03-29 14:20:00,22.4,22.43,22.39,22.43,59088.0,22.1311,22.1607,22.1212,22.1607,59088.0
2019-03-29 14:30:00,22.43,22.44,22.42,22.42,55584.0,22.1607,22.1706,22.1508,22.1508,55584.0
2019-03-29 14:40:00,22.42,22.43,22.38,22.43,216220.0,22.1508,22.1607,22.1113,22.1607,216220.0
2019-03-29 14:50:00,22.42,22.48,22.42,22.47,179172.0,22.1508,22.2101,22.1508,22.2002,179172.0
2019-03-29 15:00:00,22.46,22.5,22.45,22.47,213300.0,22.1904,22.2299,22.1805,22.2002,213300.0
2019-03-29 15:10:00,22.47,22.47,22.43,22.43,98536.0,22.2002,22.2002,22.1607,22.1607,98536.0
2019-03-29 15:20:00,22.43,22.43,22.39,22.42,108220.0,22.1607,22.1607,22.1212,22.1508,108220.0
2019-03-29 15:30:00,22.43,22.44,22.4,22.43,152912.0,22.1607,22.1706,22.1311,22.1607,152912.0
2019-03-29 15:40:00,22.43,22.46,22.41,22.41,188272.0,22.1607,22.1904,22.141,22.141,188272.0
2019-03-29 15:50:00,22.41,22.5,22.39,22.48,783396.0,22.141,22.2299,22.1212,22.2101,783396.0
2019-04-01 09:30:00,22.9,22.97,22.86,22.89,532112.0,22.6251,22.6942,22.5856,22.6152,532112.0
2019-04-01 09:40:00,22.89,22.94,22.83,22.86,277556.0,22.6152,22.6646,22.5559,22.5856,277556.0
2019-04-01 09:50:00,22.86,22.9,22.81,22.83,357568.0,22.5856,22.6251,22.5362,22.5559,357568.0
2019-04-01 10:00:00,22.85,22.92,22.78,22.78,220908.0,22.5757,22.6448,22.5065,22.5065,220908.0
2019-04-01 10:10:00,22.79,22.82,22.74,22.82,163104.0,22.5164,22.546,22.467,22.546,163104.0
2019-04-01 10:20:00,22.82,22.84,22.79,22.82,138236.0,22.546,22.5658,22.5164,22.546,138236.0
2019-04-01 10:30:00,22.83,22.85,22.8,22.82,110488.0,22.5559,22.5757,22.5263,22.546,110488.0
2019-04-01 10:40:00,22.83,22.83,22.79,22.81,71480.0,22.5559,22.5559,22.5164,22.5362,71480.0
2019-04-01 10:50:00,22.8,22.87,22.8,22.85,71992.0,22.5263,22.5954,22.5263,22.5757,71992.0
2019-04-01 11:00:00,22.86,22.98,22.85,22.96,174468.0,22.5856,22.7041,22.5757,22.6844,174468.0
2019-04-01 11:10:00,22.96,22.98,22.95,22.97,260124.0,22.6844,22.7041,22.6745,22.6942,260124.0
2019-04-01 11:20:00,22.97,22.97,22.95,22.96,48100.0,22.6942,22.6942,22.6745,22.6844,48100.0
2019-04-01 11:30:00,22.95,22.95,22.92,22.93,52952.0,22.6745,22.6745,22.6448,22.6547,52952.0
2019-04-01 11:40:00,22.93,22.95,22.91,22.95,25612.0,22.6547,22.6745,22.635,22.6745,25612.0
2019-04-01 11:50:00,22.95,22.95,22.92,22.93,51708.0,22.6745,22.6745,22.6448,22.6547,51708.0
2019-04-01 12:00:00,22.93,22.93,22.87,22.89,77440.0,22.6547,22.6547,22.5954,22.6152,77440.0
2019-04-01 12:10:00,22.9,22.93,22.88,22.92,43792.0,22.6251,22.6547,22.6053,22.6448,43792.0
2019-04-01 12:20:00,22.92,22.94,22.91,22.93,40636.0,22.6448,22.6646,22.635,22.6547,40636.0
2019-04-01 12:30:00,22.93,22.96,22.93,22.95,67120.0,22.6547,22.6844,22.6547,22.6745,67120.0
2019-04-01 12:40:00,22.96,22.98,22.96,22.97,88736.0,22.6844,22.7041,22.6844,22.6942,88736.0
2019-04-01 12:50:00,22.98,23.02,22.97,23.02,79784.0,22.7041,22.7436,22.6942,22.7436,79784.0
2019-04-01 13:00:00,23.02,23.04,23.01,23.02,99888.0,22.7436,22.7634,22.7338,22.7436,99888.0
2019-04-01 13:10:00,23.02,23.02,22.98,22.99,61088.0,22.7436,22.7436,22.7041,22.714,61088.0
2019-04-01 13:20:00,22.97,23.01,22.97,23.0,25680.0,22.6942,22.7338,22.6942,22.7239,25680.0
2019-04-01 13:30:00,22.99,23.02,22.99,23.02,19260.0,22.714,22.7436,22.714,22.7436,19260.0
2019-04-01 13:40:00,23.02,23.05,23.01,23.02,160872.0,22.7436,22.7733,22.7338,22.7436,160872.0
2019-04-01 13:50:00,23.02,23.06,23.01,23.06,52032.0,22.7436,22.7832,22.7338,22.7832,52032.0
2019-04-01 14:00:00,23.05,23.07,23.05,23.07,102072.0,22.7733,22.793,22.7733,22.793,102072.0
2019-04-01 14:10:00,23.07,23.07,23.03,23.04,100716.0,22.793,22.793,22.7535,22.7634,100716.0
2019-04-01 14:20:00,23.04,23.06,23.03,23.03,57056.0,22.7634,22.7832,22.7535,22.7535,57056.0
2019-04-01 14:30:00,23.05,23.06,23.05,23.06,30348.0,22.7733,22.7832,22.7733,22.7832,30348.0
2019-04-01 14:40:00,23.06,23.06,23.04,23.04,129480.0,22.7832,22.7832,22.7634,22.7634,129480.0
2019-04-01 14:50:00,23.04,23.08,23.04,23.07,113316.0,22.7634,22.8029,22.7634,22.793,113316.0
2019-04-01 15:00:00,23.07,23.07,23.04,23.04,78688.0,22.793,22.793,22.7634,22.7634,78688.0
2019-04-01 15:10:00,23.04,23.05,23.02,23.05,57988.0,22.7634,22.7733,22.7436,22.7733,57988.0
2019-04-01 15:20:00,23.05,23.06,23.05,23.06,34800.0,22.7733,22.7832,22.7733,22.7832,34800.0
2019-04-01 15:30:00,23.06,23.06,23.04,23.06,90596.0,22.7832,22.7832,22.7634,22.7832,90596.0
2019-04-01 15:40:00,23.06,23.07,23.04,23.05,224548.0,22.7832,22.793,22.7634,22.7733,224548.0
2019-04-01 15:50:00,23.05,23.11,23.05,23.08,337608.0,22.7733,22.8326,22.7733,22.8029,337608.0
2019-04-02 09:30:00,23.1,23.12,23.04,23.09,362360.0,22.8227,22.8424,22.7634,22.8128,362360.0
2019-04-02 09:40:00,23.09,23.11,23.06,23.07,123492.0,22.8128,22.8326,22.7832,22.793,123492.0
2019-04-02 09:50:00,23.08,23.11,23.0,23.03,193960.0,22.8029,22.8326,22.7239,22.7535,193960.0
2019-04-02 10:00:00,23.03,23.08,22.99,23.07,214724.0,22.7535,22.8029,22.714,22.793,214724.0
2019-04-02 10:10:00,23.07,23.13,23.06,23.13,165140.0,22.793,22.8523,22.7832,22.8523,165140.0
2019-04-02 10:20:00,23.11,23.17,23.1,23.16,277364.0,22.8326,22.8918,22.8227,22.882,277364.0
2019-04-02 10:30:00,23.17,23.17,23.13,23.14,127904.0,22.8918,22.8918,22.8523,22.8622,127904.0
2019-04-02 10:40:00,23.15,23.15,23.11,23.13,58444.0,22.8721,22.8721,22.8326,22.8523,58444.0
2019-04-02 10:50:00,23.12,23.18,23.12,23.15,202696.0,22.8424,22.9017,22.8424,22.8721,202696.0
2019-04-02 11:00:00,23.16,23.16,23.04,23.06,133448.0,22.882,22.882,22.7634,22.7832,133448.0
2019-04-02 11:10:00,23.05,23.08,23.02,23.07,77468.0,22.7733,22.8029,22.7436,22.793,77468.0
2019-04-02 11:20:00,23.07,23.12,23.07,23.12,82644.0,22.793,22.8424,22.793,22.8424,82644.0
2019-04-02 11:30:00,23.12,23.13,23.1,23.1,80132.0,22.8424,22.8523,22.8227,22.8227,80132.0
2019-04-02 11:40:00,23.1,23.14,23.09,23.14,32620.0,22.8227,22.8622,22.8128,22.8622,32620.0
2019-04-02 11:50:00,23.14,23.15,23.13,23.14,61568.0,22.8622,22.8721,22.8523,22.8622,61568.0
2019-04-02 12:00:00,23.14,23.17,23.13,23.16,34972.0,22.8622,22.8918,22.8523,22.882,34972.0
2019-04-02 12:10:00,23.15,23.16,23.12,23.13,30428.0,22.8721,22.882,22.8424,22.8523,30428.0
2019-04-02 12:20:00,23.14,23.14,23.1,23.12,47400.0,22.8622,22.8622,22.8227,22.8424,47400.0
2019-04-02 12:30:00,23.13,23.14,23.13,23.14,28244.0,22.8523,22.8622,22.8523,22.8622,28244.0
2019-04-02 12:40:00,23.14,23.15,23.12,23.15,26772.0,22.8622,22.8721,22.8424,22.8721,26772.0
2019-04-02 12:50:00,23.16,23.16,23.13,23.14,29016.0,22.882,22.882,22.8523,22.8622,29016.0
2019-04-02 13:00:00,23.14,23.17,23.12,23.17,85848.0,22.8622,22.8918,22.8424,22.8918,85848.0
2019-04-02 13:10:00,23.17,23.17,23.14,23.16,65868.0,22.8918,22.8918,22.8622,22.882,65868.0
2019-04-02 13:20:00,23.16,23.18,23.16,23.18,77592.0,22.882,22.9017,22.882,22.9017,77592.0
2019-04-02 13:30:00,23.17,23.19,23.17,23.18,63532.0,22.8918,22.9116,22.8918,22.9017,63532.0
2019-04-02 13:40:00,23.18,23.19,23.18,23.18,43664.0,22.9017,22.9116,22.9017,22.9017,43664.0
2019-04-02 13:50:00,23.18,23.19,23.17,23.18,23700.0,22.9017,22.9116,22.8918,22.9017,23700.0
2019-04-02 14:00:00,23.18,23.18,23.16,23.18,24800.0,22.9017,22.9017,22.882,22.9017,24800.0
2019-04-02 14:10:00,23.17,23.19,23.16,23.18,33292.0,22.8918,22.9116,22.882,22.9017,33292.0
2019-04-02 14:20:00,23.18,23.2,23.18,23.19,103220.0,22.9017,22.9215,22.9017,22.9116,103220.0
2019-04-02 14:30:00,23.19,23.21,23.19,23.2,55152.0,22.9116,22.9314,22.9116,22.9215,55152.0
2019-04-02 14:40:00,23.2,23.22,23.2,23.21,66108.0,22.9215,22.9412,22.9215,22.9314,66108.0
2019-04-02 14:50:00,23.21,23.22,23.2,23.22,47000.0,22.9314,22.9412,22.9215,22.9412,47000.0
2019-04-02 15:00:00,23.23,23.24,23.23,23.23,54416.0,22.9511,22.961,22.9511,22.9511,54416.0
2019-04-02 15:10:00,23.23,23.25,23.23,23.25,36872.0,22.9511,22.9709,22.9511,22.9709,36872.0
2019-04-02 15:20:00,23.25,23.26,23.24,23.25,128712.0,22.9709,22.9808,22.961,22.9709,128712.0
2019-04-02 15:30:00,23.25,23.27,23.24,23.26,61800.0,22.9709,22.9906,22.961,22.9808,61800.0
2019-04-02 15:40:00,23.26,23.27,23.24,23.26,327580.0,22.9808,22.9906,22.961,22.9808,327580.0
2019-04-02 15:50:00,23.26,23.27,23.22,23.22,183800.0,22.9808,22.9906,22.9412,22.9412,183800.0
2019-04-03 09:30:00,23.49,23.49,23.41,23.46,696528.0,23.208,23.208,23.129,23.1784,696528.0
2019-04-03 09:40:00,23.47,23.52,23.46,23.5,312016.0,23.1882,23.2376,23.1784,23.2179,312016.0
2019-04-03 09:50:00,23.5,23.51,23.45,23.49,166880.0,23.2179,23.2278,23.1685,23.208,166880.0
2019-04-03 10:00:00,23.48,23.48,23.4,23.47,343376.0,23.1981,23.1981,23.1191,23.1882,343376.0
2019-04-03 10:10:00,23.48,23.53,23.47,23.53,164108.0,23.1981,23.2475,23.1882,23.2475,164108.0
2019-04-03 10:20:00,23.53,23.58,23.53,23.56,118880.0,23.2475,23.2969,23.2475,23.2772,118880.0
2019-04-03 10:30:00,23.55,23.61,23.55,23.61,135780.0,23.2673,23.3266,23.2673,23.3266,135780.0
2019-04-03 10:40:00,23.61,23.61,23.57,23.58,114572.0,23.3266,23.3266,23.287,23.2969,114572.0
2019-04-03 10:50:00,23.57,23.65,23.57,23.64,206768.0,23.287,23.3661,23.287,23.3562,206768.0
2019-04-03 11:00:00,23.65,23.74,23.65,23.73,191380.0,23.3661,23.455,23.3661,23.4451,191380.0
2019-04-03 11:10:00,23.73,23.74,23.71,23.72,97504.0,23.4451,23.455,23.4254,23.4352,97504.0
2019-04-03 11:20:00,23.71,23.72,23.7,23.72,27080.0,23.4254,23.4352,23.4155,23.4352,27080.0
2019-04-03 11:30:00,23.71,23.74,23.71,23.73,71304.0,23.4254,23.455,23.4254,23.4451,71304.0
2019-04-03 11:40:00,23.73,23.74,23.71,23.72,41276.0,23.4451,23.455,23.4254,23.4352,41276.0
2019-04-03 11:50:00,23.72,23.78,23.71,23.75,167132.0,23.4352,23.4945,23.4254,23.4649,167132.0
2019-04-03 12:00:00,23.75,23.78,23.74,23.77,89136.0,23.4649,23.4945,23.455,23.4846,89136.0
2019-04-03 12:10:00,23.77,23.77,23.74,23.75,28792.0,23.4846,23.4846,23.455,23.4649,28792.0
2019-04-03 12:20:00,23.74,23.75,23.73,23.73,43328.0,23.455,23.4649,23.4451,23.4451,43328.0
2019-04-03 12:30:00,23.72,23.72,23.68,23.71,107612.0,23.4352,23.4352,23.3957,23.4254,107612.0
2019-04-03 12:40:00,23.71,23.72,23.68,23.7,52960.0,23.4254,23.4352,23.3957,23.4155,52960.0
2019-04-03 12:50:00,23.69,23.69,23.67,23.68,29192.0,23.4056,23.4056,23.3858,23.3957,29192.0
2019-04-03 13:00:00,23.68,23.7,23.66,23.68,48496.0,23.3957,23.4155,23.376,23.3957,48496.0
2019-04-03 13:10:00,23.69,23.7,23.64,23.64,60492.0,23.4056,23.4155,23.3562,23.3562,60492.0
2019-04-03 13:20:00,23.64,23.67,23.62,23.66,73472.0,23.3562,23.3858,23.3364,23.376,73472.0
2019-04-03 13:30:00,23.65,23.65,23.63,23.63,15800.0,23.3661,23.3661,23.3463,23.3463,15800.0
2019-04-03 13:40:00,23.63,23.63,23.56,23.56,96020.0,23.3463,23.3463,23.2772,23.2772,96020.0
2019-04-03 13:50:00,23.55,23.55,23.45,23.47,186248.0,23.2673,23.2673,23.1685,23.1882,186248.0
2019-04-03 14:00:00,23.46,23.49,23.42,23.49,88068.0,23.1784,23.208,23.1388,23.208,88068.0
2019-04-03 14:10:00,23.48,23.5,23.47,23.48,72624.0,23.1981,23.2179,23.1882,23.1981,72624.0
2019-04-03 14:20:00,23.49,23.53,23.49,23.53,51200.0,23.208,23.2475,23.208,23.2475,51200.0
2019-04-03 14:30:00,23.52,23.52,23.46,23.46,101548.0,23.2376,23.2376,23.1784,23.1784,101548.0
2019-04-03 14:40:00,23.46,23.46,23.44,23.46,108796.0,23.1784,23.1784,23.1586,23.1784,108796.0
2019-04-03 14:50:00,23.45,23.48,23.45,23.46,40620.0,23.1685,23.1981,23.1685,23.1784,40620.0
2019-04-03 15:00:00,23.46,23.5,23.45,23.45,35640.0,23.1784,23.2179,23.1685,23.1685,35640.0
2019-04-03 15:10:00,23.44,23.44,23.36,23.36,141500.0,23.1586,23.1586,23.0796,23.0796,141500.0
2019-04-03 15:20:00,23.36,23.44,23.35,23.43,154512.0,23.0796,23.1586,23.0697,23.1487,154512.0
2019-04-03 15:30:00,23.43,23.47,23.41,23.46,112148.0,23.1487,23.1882,23.129,23.1784,112148.0
2019-04-03 15:40:00,23.46,23.47,23.44,23.46,96848.0,23.1784,23.1882,23.1586,23.1784,96848.0
2019-04-03 15:50:00,23.47,23.52,23.46,23.5,376540.0,23.1882,23.2376,23.1784,23.2179,376540.0
2019-04-04 09:30:00,23.5,23.61,23.48,23.61,420648.0,23.2179,23.3266,23.1981,23.3266,420648.0
2019-04-04 09:40:00,23.61,23.67,23.59,23.62,291996.0,23.3266,23.3858,23.3068,23.3364,291996.0
2019-04-04 09:50:00,23.63,23.65,23.61,23.63,228468.0,23.3463,23.3661,23.3266,23.3463,228468.0
2019-04-04 10:00:00,23.63,23.64,23.57,23.57,150276.0,23.3463,23.3562,23.287,23.287,150276.0
2019-04-04 10:10:00,23.57,23.59,23.5,23.5,112596.0,23.287,23.3068,23.2179,23.2179,112596.0
2019-04-04 10:20:00,23.51,23.51,23.39,23.4,279904.0,23.2278,23.2278,23.1092,23.1191,279904.0
2019-04-04 10:30:00,23.4,23.4,23.3,23.38,271264.0,23.1191,23.1191,23.0203,23.0993,271264.0
2019-04-04 10:40:00,23.38,23.49,23.37,23.49,180276.0,23.0993,23.208,23.0894,23.208,180276.0
2019-04-04 10:50:00,23.49,23.52,23.46,23.46,124796.0,23.208,23.2376,23.1784,23.1784,124796.0
2019-04-04 11:00:00,23.47,23.47,23.41,23.46,119508.0,23.1882,23.1882,23.129,23.1784,119508.0
2019-04-04 11:10:00,23.43,23.45,23.33,23.34,91524.0,23.1487,23.1685,23.0499,23.0598,91524.0
2019-04-04 11:20:00,23.34,23.4,23.31,23.38,124384.0,23.0598,23.1191,23.0302,23.0993,124384.0
2019-04-04 11:30:00,23.38,23.45,23.36,23.45,102956.0,23.0993,23.1685,23.0796,23.1685,102956.0
2019-04-04 11:40:00,23.45,23.46,23.42,23.42,64088.0,23.1685,23.1784,23.1388,23.1388,64088.0
2019-04-04 11:50:00,23.41,23.41,23.35,23.36,91860.0,23.129,23.129,23.0697,23.0796,91860.0
2019-04-04 12:00:00,23.36,23.41,23.35,23.38,74416.0,23.0796,23.129,23.0697,23.0993,74416.0
2019-04-04 12:10:00,23.37,23.39,23.27,23.29,183856.0,23.0894,23.1092,22.9906,23.0104,183856.0
2019-04-04 12:20:00,23.29,23.33,23.29,23.31,97656.0,23.0104,23.0499,23.0104,23.0302,97656.0
2019-04-04 12:30:00,23.3,23.32,23.26,23.28,111604.0,23.0203,23.04,22.9808,23.0005,111604.0
2019-04-04 12:40:00,23.27,23.3,23.19,23.25,206592.0,22.9906,23.0203,22.9116,22.9709,206592.0
2019-04-04 12:50:00,23.25,23.33,23.25,23.31,62512.0,22.9709,23.0499,22.9709,23.0302,62512.0
2019-04-04 13:00:00,23.31,23.36,23.31,23.35,62728.0,23.0302,23.0796,23.0302,23.0697,62728.0
2019-04-04 13:10:00,23.35,23.38,23.35,23.38,71292.0,23.0697,23.0993,23.0697,23.0993,71292.0
2019-04-04 13:20:00,23.38,23.38,23.35,23.35,25400.0,23.0993,23.0993,23.0697,23.0697,25400.0
2019-04-04 13:30:00,23.34,23.36,23.34,23.34,38132.0,23.0598,23.0796,23.0598,23.0598,38132.0
2019-04-04 13:40:00,23.35,23.36,23.33,23.35,37200.0,23.0697,23.0796,23.0499,23.0697,37200.0
2019-04-04 13:50:00,23.34,23.38,23.34,23.36,43960.0,23.0598,23.0993,23.0598,23.0796,43960.0
2019-04-04 14:00:00,23.36,23.38,23.34,23.36,49736.0,23.0796,23.0993,23.0598,23.0796,49736.0
2019-04-04 14:10:00,23.36,23.44,23.36,23.43,114204.0,23.0796,23.1586,23.0796,23.1487,114204.0
2019-04-04 14:20:00,23.43,23.45,23.42,23.43,39132.0,23.1487,23.1685,23.1388,23.1487,39132.0
2019-04-04 14:30:00,23.44,23.46,23.43,23.46,17828.0,23.1586,23.1784,23.1487,23.1784,17828.0
2019-04-04 14:40:00,23.46,23.47,23.45,23.47,63152.0,23.1784,23.1882,23.1685,23.1882,63152.0
2019-04-04 14:50:00,23.48,23.5,23.48,23.5,57040.0,23.1981,23.2179,23.1981,23.2179,57040.0
2019-04-04 15:00:00,23.51,23.51,23.43,23.44,94864.0,23.2278,23.2278,23.1487,23.1586,94864.0
2019-04-04 15:10:00,23.44,23.47,23.44,23.46,246060.0,23.1586,23.1882,23.1586,23.1784,246060.0
2019-04-04 15:20:00,23.46,23.46,23.41,23.41,56864.0,23.1784,23.1784,23.129,23.129,56864.0
2019-04-04 15:30:00,23.42,23.46,23.42,23.46,120088.0,23.1388,23.1784,23.1388,23.1784,120088.0
2019-04-04 15:40:00,23.46,23.46,23.41,23.43,109208.0,23.1784,23.1784,23.129,23.1487,109208.0
2019-04-04 15:50:00,23.43,23.49,23.42,23.47,335096.0,23.1487,23.208,23.1388,23.1882,335096.0
2019-04-05 09:30:00,23.61,23.68,23.59,23.61,348608.0,23.3266,23.3957,23.3068,23.3266,348608.0
2019-04-05 09:40:00,23.62,23.68,23.57,23.64,234788.0,23.3364,23.3957,23.287,23.3562,234788.0
2019-04-05 09:50:00,23.63,23.67,23.54,23.64,347820.0,23.3463,23.3858,23.2574,23.3562,347820.0
2019-04-05 10:00:00,23.65,23.73,23.65,23.71,151828.0,23.3661,23.4451,23.3661,23.4254,151828.0
2019-04-05 10:10:00,23.72,23.73,23.67,23.67,179728.0,23.4352,23.4451,23.3858,23.3858,179728.0
2019-04-05 10:20:00,23.68,23.7,23.64,23.65,86868.0,23.3957,23.4155,23.3562,23.3661,86868.0
2019-04-05 10:30:00,23.68,23.7,23.65,23.67,95784.0,23.3957,23.4155,23.3661,23.3858,95784.0
2019-04-05 10:40:00,23.68,23.68,23.61,23.64,139324.0,23.3957,23.3957,23.3266,23.3562,139324.0
2019-04-05 10:50:00,23.65,23.72,23.65,23.67,60520.0,23.3661,23.4352,23.3661,23.3858,60520.0
2019-04-05 11:00:00,23.68,23.7,23.65,23.66,67032.0,23.3957,23.4155,23.3661,23.376,67032.0
2019-04-05 11:10:00,23.68,23.7,23.66,23.66,105520.0,23.3957,23.4155,23.376,23.376,105520.0
2019-04-05 11:20:00,23.66,23.7,23.65,23.69,88304.0,23.376,23.4155,23.3661,23.4056,88304.0
2019-04-05 11:30:00,23.69,23.7,23.66,23.68,54300.0,23.4056,23.4155,23.376,23.3957,54300.0
2019-04-05 11:40:00,23.68,23.69,23.64,23.66,41732.0,23.3957,23.4056,23.3562,23.376,41732.0
2019-04-05 11:50:00,23.65,23.68,23.65,23.67,26716.0,23.3661,23.3957,23.3661,23.3858,26716.0
2019-04-05 12:00:00,23.67,23.7,23.67,23.68,71948.0,23.3858,23.4155,23.3858,23.3957,71948.0
2019-04-05 12:10:00,23.69,23.71,23.68,23.7,19280.0,23.4056,23.4254,23.3957,23.4155,19280.0
2019-04-05 12:20:00,23.7,23.71,23.68,23.7,8000.0,23.4155,23.4254,23.3957,23.4155,8000.0
2019-04-05 12:30:00,23.69,23.7,23.65,23.65,57728.0,23.4056,23.4155,23.3661,23.3661,57728.0
2019-04-05 12:40:00,23.64,23.68,23.64,23.68,17956.0,23.3562,23.3957,23.3562,23.3957,17956.0
2019-04-05 12:50:00,23.67,23.67,23.66,23.67,8420.0,23.3858,23.3858,23.376,23.3858,8420.0
2019-04-05 13:00:00,23.67,23.69,23.67,23.67,16320.0,23.3858,23.4056,23.3858,23.3858,16320.0
2019-04-05 13:10:00,23.68,23.68,23.67,23.68,8800.0,23.3957,23.3957,23.3858,23.3957,8800.0
2019-04-05 13:20:00,23.68,23.7,23.68,23.68,12236.0,23.3957,23.4155,23.3957,23.3957,12236.0
2019-04-05 13:30:00,23.68,23.68,23.67,23.68,40076.0,23.3957,23.3957,23.3858,23.3957,40076.0
2019-04-05 13:40:00,23.68,23.69,23.67,23.69,45180.0,23.3957,23.4056,23.3858,23.4056,45180.0
2019-04-05 13:50:00,23.69,23.7,23.68,23.7,32620.0,23.4056,23.4155,23.3957,23.4155,32620.0
2019-04-05 14:00:00,23.7,23.7,23.68,23.69,41484.0,23.4155,23.4155,23.3957,23.4056,41484.0
2019-04-05 14:10:00,23.68,23.68,23.66,23.66,33960.0,23.3957,23.3957,23.376,23.376,33960.0
2019-04-05 14:20:00,23.66,23.66,23.64,23.64,196388.0,23.376,23.376,23.3562,23.3562,196388.0
2019-04-05 14:30:00,23.64,23.66,23.64,23.66,39200.0,23.3562,23.376,23.3562,23.376,39200.0
2019-04-05 14:40:00,23.66,23.67,23.65,23.66,71076.0,23.376,23.3858,23.3661,23.376,71076.0
2019-04-05 14:50:00,23.66,23.68,23.64,23.67,40172.0,23.376,23.3957,23.3562,23.3858,40172.0
2019-04-05 15:00:00,23.66,23.68,23.65,23.65,31308.0,23.376,23.3957,23.3661,23.3661,31308.0
2019-04-05 15:10:00,23.65,23.66,23.64,23.66,22800.0,23.3661,23.376,23.3562,23.376,22800.0
2019-04-05 15:20:00,23.67,23.72,23.67,23.71,105488.0,23.3858,23.4352,23.3858,23.4254,105488.0
2019-04-05 15:30:00,23.7,23.73,23.7,23.72,259308.0,23.4155,23.4451,23.4155,23.4352,259308.0
2019-04-05 15:40:00,23.72,23.72,23.7,23.7,189504.0,23.4352,23.4352,23.4155,23.4155,189504.0
2019-04-05 15:50:00,23.7,23.72,23.66,23.71,324596.0,23.4155,23.4352,23.376,23.4254,324596.0
2019-04-08 09:30:00,23.63,23.64,23.49,23.52,506492.0,23.3463,23.3562,23.208,23.2376,506492.0
2019-04-08 09:40:00,23.53,23.55,23.45,23.54,321860.0,23.2475,23.2673,23.1685,23.2574,321860.0
2019-04-08 09:50:00,23.53,23.55,23.49,23.54,249604.0,23.2475,23.2673,23.208,23.2574,249604.0
2019-04-08 10:00:00,23.54,23.57,23.49,23.57,103152.0,23.2574,23.287,23.208,23.287,103152.0
2019-04-08 10:10:00,23.57,23.6,23.54,23.6,192472.0,23.287,23.3167,23.2574,23.3167,192472.0
2019-04-08 10:20:00,23.59,23.6,23.55,23.56,73116.0,23.3068,23.3167,23.2673,23.2772,73116.0
2019-04-08 10:30:00,23.56,23.66,23.56,23.62,154760.0,23.2772,23.376,23.2772,23.3364,154760.0
2019-04-08 10:40:00,23.63,23.64,23.6,23.62,69840.0,23.3463,23.3562,23.3167,23.3364,69840.0
2019-04-08 10:50:00,23.61,23.65,23.6,23.62,174044.0,23.3266,23.3661,23.3167,23.3364,174044.0
2019-04-08 11:00:00,23.63,23.68,23.61,23.65,188204.0,23.3463,23.3957,23.3266,23.3661,188204.0
2019-04-08 11:10:00,23.65,23.67,23.64,23.66,62768.0,23.3661,23.3858,23.3562,23.376,62768.0
2019-04-08 11:20:00,23.66,23.68,23.62,23.68,46940.0,23.376,23.3957,23.3364,23.3957,46940.0
2019-04-08 11:30:00,23.67,23.72,23.67,23.69,138764.0,23.3858,23.4352,23.3858,23.4056,138764.0
2019-04-08 11:40:00,23.69,23.72,23.66,23.68,140860.0,23.4056,23.4352,23.376,23.3957,140860.0
2019-04-08 11:50:00,23.68,23.68,23.64,23.65,30400.0,23.3957,23.3957,23.3562,23.3661,30400.0
2019-04-08 12:00:00,23.66,23.66,23.61,23.63,322056.0,23.376,23.376,23.3266,23.3463,322056.0
2019-04-08 12:10:00,23.64,23.65,23.63,23.63,29188.0,23.3562,23.3661,23.3463,23.3463,29188.0
2019-04-08 12:20:00,23.63,23.66,23.62,23.65,23124.0,23.3463,23.376,23.3364,23.3661,23124.0
2019-04-08 12:30:00,23.65,23.68,23.63,23.67,32444.0,23.3661,23.3957,23.3463,23.3858,32444.0
2019-04-08 12:40:00,23.68,23.68,23.66,23.68,23540.0,23.3957,23.3957,23.376,23.3957,23540.0
2019-04-08 12:50:00,23.67,23.69,23.67,23.69,352800.0,23.3858,23.4056,23.3858,23.4056,352800.0
2019-04-08 13:00:00,23.69,23.7,23.68,23.7,32088.0,23.4056,23.4155,23.3957,23.4155,32088.0
2019-04-08 13:10:00,23.7,23.73,23.69,23.72,83572.0,23.4155,23.4451,23.4056,23.4352,83572.0
2019-04-08 13:20:00,23.72,23.73,23.71,23.73,28736.0,23.4352,23.4451,23.4254,23.4451,28736.0
2019-04-08 13:30:00,23.73,23.76,23.72,23.75,156736.0,23.4451,23.4748,23.4352,23.4649,156736.0
2019-04-08 13:40:00,23.75,23.75,23.72,23.72,20744.0,23.4649,23.4649,23.4352,23.4352,20744.0
2019-04-08 13:50:00,23.74,23.76,23.74,23.76,39548.0,23.455,23.4748,23.455,23.4748,39548.0
2019-04-08 14:00:00,23.76,23.79,23.74,23.78,139944.0,23.4748,23.5044,23.455,23.4945,139944.0
2019-04-08 14:10:00,23.78,23.78,23.76,23.76,101364.0,23.4945,23.4945,23.4748,23.4748,101364.0
2019-04-08 14:20:00,23.76,23.76,23.74,23.75,80888.0,23.4748,23.4748,23.455,23.4649,80888.0
2019-04-08 14:30:00,23.75,23.77,23.75,23.76,21540.0,23.4649,23.4846,23.4649,23.4748,21540.0
2019-04-08 14:40:00,23.76,23.77,23.75,23.75,55860.0,23.4748,23.4846,23.4649,23.4649,55860.0
2019-04-08 14:50:00,23.75,23.79,23.75,23.79,74972.0,23.4649,23.5044,23.4649,23.5044,74972.0
2019-04-08 15:00:00,23.79,23.81,23.78,23.79,123004.0,23.5044,23.5242,23.4945,23.5044,123004.0
2019-04-08 15:10:00,23.79,23.81,23.78,23.8,73716.0,23.5044,23.5242,23.4945,23.5143,73716.0
2019-04-08 15:20:00,23.81,23.81,23.8,23.8,34384.0,23.5242,23.5242,23.5143,23.5143,34384.0
2019-04-08 15:30:00,23.8,23.81,23.78,23.81,197284.0,23.5143,23.5242,23.4945,23.5242,197284.0
2019-04-08 15:40:00,23.82,23.84,23.81,23.83,154996.0,23.534,23.5538,23.5242,23.5439,154996.0
2019-04-08 15:50:00,23.83,23.86,23.82,23.83,362940.0,23.5439,23.5736,23.534,23.5439,362940.0
2019-04-09 09:30:00,23.65,23.71,23.6,23.7,476612.0,23.3661,23.4254,23.3167,23.4155,476612.0
2019-04-09 09:40:00,23.7,23.75,23.67,23.68,189080.0,23.4155,23.4649,23.3858,23.3957,189080.0
2019-04-09 09:50:00,23.67,23.73,23.67,23.72,126984.0,23.3858,23.4451,23.3858,23.4352,126984.0
2019-04-09 10:00:00,23.74,23.78,23.68,23.76,164152.0,23.455,23.4945,23.3957,23.4748,164152.0
2019-04-09 10:10:00,23.75,23.77,23.72,23.74,125228.0,23.4649,23.4846,23.4352,23.455,125228.0
2019-04-09 10:20:00,23.74,23.79,23.73,23.79,129036.0,23.455,23.5044,23.4451,23.5044,129036.0
2019-04-09 10:30:00,23.8,23.81,23.75,23.76,157460.0,23.5143,23.5242,23.4649,23.4748,157460.0
2019-04-09 10:40:00,23.76,23.77,23.67,23.68,212580.0,23.4748,23.4846,23.3858,23.3957,212580.0
2019-04-09 10:50:00,23.68,23.74,23.66,23.73,133716.0,23.3957,23.455,23.376,23.4451,133716.0
2019-04-09 11:00:00,23.74,23.8,23.73,23.77,133876.0,23.455,23.5143,23.4451,23.4846,133876.0
2019-04-09 11:10:00,23.77,23.8,23.75,23.76,102624.0,23.4846,23.5143,23.4649,23.4748,102624.0
2019-04-09 11:20:00,23.76,23.77,23.71,23.74,99288.0,23.4748,23.4846,23.4254,23.455,99288.0
2019-04-09 11:30:00,23.73,23.77,23.71,23.74,94844.0,23.4451,23.4846,23.4254,23.455,94844.0
2019-04-09 11:40:00,23.74,23.78,23.74,23.78,32644.0,23.455,23.4945,23.455,23.4945,32644.0
2019-04-09 11:50:00,23.77,23.78,23.73,23.74,18104.0,23.4846,23.4945,23.4451,23.455,18104.0
2019-04-09 12:00:00,23.73,23.78,23.73,23.77,64624.0,23.4451,23.4945,23.4451,23.4846,64624.0
2019-04-09 12:10:00,23.77,23.82,23.76,23.8,68856.0,23.4846,23.534,23.4748,23.5143,68856.0
2019-04-09 12:20:00,23.81,23.81,23.78,23.78,41900.0,23.5242,23.5242,23.4945,23.4945,41900.0
2019-04-09 12:30:00,23.79,23.81,23.79,23.8,16320.0,23.5044,23.5242,23.5044,23.5143,16320.0
2019-04-09 12:40:00,23.8,23.81,23.77,23.78,33596.0,23.5143,23.5242,23.4846,23.4945,33596.0
2019-04-09 12:50:00,23.78,23.79,23.75,23.75,65992.0,23.4945,23.5044,23.4649,23.4649,65992.0
2019-04-09 13:00:00,23.75,23.75,23.72,23.73,36696.0,23.4649,23.4649,23.4352,23.4451,36696.0
2019-04-09 13:10:00,23.73,23.75,23.68,23.7,85184.0,23.4451,23.4649,23.3957,23.4155,85184.0
2019-04-09 13:20:00,23.7,23.7,23.67,23.68,61364.0,23.4155,23.4155,23.3858,23.3957,61364.0
2019-04-09 13:30:00,23.67,23.7,23.65,23.69,70748.0,23.3858,23.4155,23.3661,23.4056,70748.0
2019-04-09 13:40:00,23.69,23.69,23.66,23.67,42400.0,23.4056,23.4056,23.376,23.3858,42400.0
2019-04-09 13:50:00,23.66,23.66,23.63,23.66,62720.0,23.376,23.376,23.3463,23.376,62720.0
2019-04-09 14:00:00,23.66,23.66,23.6,23.61,85280.0,23.376,23.376,23.3167,23.3266,85280.0
2019-04-09 14:10:00,23.62,23.67,23.61,23.65,35588.0,23.3364,23.3858,23.3266,23.3661,35588.0
2019-04-09 14:20:00,23.65,23.66,23.64,23.64,83156.0,23.3661,23.376,23.3562,23.3562,83156.0
2019-04-09 14:30:00,23.64,23.68,23.64,23.67,50184.0,23.3562,23.3957,23.3562,23.3858,50184.0
2019-04-09 14:40:00,23.67,23.67,23.61,23.64,84172.0,23.3858,23.3858,23.3266,23.3562,84172.0
2019-04-09 14:50:00,23.64,23.66,23.63,23.64,45992.0,23.3562,23.376,23.3463,23.3562,45992.0
2019-04-09 15:00:00,23.64,23.66,23.62,23.64,42120.0,23.3562,23.376,23.3364,23.3562,42120.0
2019-04-09 15:10:00,23.64,23.65,23.63,23.64,58676.0,23.3562,23.3661,23.3463,23.3562,58676.0
2019-04-09 15:20:00,23.64,23.65,23.61,23.63,197020.0,23.3562,23.3661,23.3266,23.3463,197020.0
2019-04-09 15:30:00,23.63,23.68,23.62,23.68,220048.0,23.3463,23.3957,23.3364,23.3957,220048.0
2019-04-09 15:40:00,23.68,23.68,23.66,23.68,73308.0,23.3957,23.3957,23.376,23.3957,73308.0
2019-04-09 15:50:00,23.68,23.68,23.56,23.66,317872.0,23.3957,23.3957,23.2772,23.376,317872.0
2019-04-10 09:30:00,23.72,23.75,23.66,23.71,413964.0,23.4352,23.4649,23.376,23.4254,413964.0
2019-04-10 09:40:00,23.68,23.78,23.67,23.75,228868.0,23.3957,23.4945,23.3858,23.4649,228868.0
2019-04-10 09:50:00,23.75,23.76,23.69,23.75,129860.0,23.4649,23.4748,23.4056,23.4649,129860.0
2019-04-10 10:00:00,23.74,23.77,23.69,23.72,133056.0,23.455,23.4846,23.4056,23.4352,133056.0
2019-04-10 10:10:00,23.71,23.73,23.68,23.73,64364.0,23.4254,23.4451,23.3957,23.4451,64364.0
2019-04-10 10:20:00,23.73,23.74,23.69,23.71,65512.0,23.4451,23.455,23.4056,23.4254,65512.0
2019-04-10 10:30:00,23.73,23.77,23.72,23.77,130996.0,23.4451,23.4846,23.4352,23.4846,130996.0
2019-04-10 10:40:00,23.76,23.85,23.76,23.85,90492.0,23.4748,23.5637,23.4748,23.5637,90492.0
2019-04-10 10:50:00,23.85,23.86,23.79,23.81,89376.0,23.5637,23.5736,23.5044,23.5242,89376.0
2019-04-10 11:00:00,23.81,23.86,23.8,23.85,59856.0,23.5242,23.5736,23.5143,23.5637,59856.0
2019-04-10 11:10:00,23.85,23.86,23.82,23.84,75984.0,23.5637,23.5736,23.534,23.5538,75984.0
2019-04-10 11:20:00,23.84,23.85,23.82,23.83,29796.0,23.5538,23.5637,23.534,23.5439,29796.0
2019-04-10 11:30:00,23.83,23.88,23.83,23.86,63056.0,23.5439,23.5933,23.5439,23.5736,63056.0
2019-04-10 11:40:00,23.86,23.86,23.83,23.83,39764.0,23.5736,23.5736,23.5439,23.5439,39764.0
2019-04-10 11:50:00,23.84,23.85,23.81,23.82,50240.0,23.5538,23.5637,23.5242,23.534,50240.0
2019-04-10 12:00:00,23.85,23.85,23.81,23.82,19200.0,23.5637,23.5637,23.5242,23.534,19200.0
2019-04-10 12:10:00,23.82,23.82,23.8,23.8,19380.0,23.534,23.534,23.5143,23.5143,19380.0
2019-04-10 12:20:00,23.81,23.82,23.81,23.81,24336.0,23.5242,23.534,23.5242,23.5242,24336.0
2019-04-10 12:30:00,23.81,23.84,23.81,23.81,47960.0,23.5242,23.5538,23.5242,23.5242,47960.0
2019-04-10 12:40:00,23.81,23.81,23.78,23.8,20776.0,23.5242,23.5242,23.4945,23.5143,20776.0
2019-04-10 12:50:00,23.8,23.8,23.79,23.79,27836.0,23.5143,23.5143,23.5044,23.5044,27836.0
2019-04-10 13:00:00,23.79,23.8,23.77,23.77,73996.0,23.5044,23.5143,23.4846,23.4846,73996.0
2019-04-10 13:10:00,23.77,23.79,23.76,23.79,62016.0,23.4846,23.5044,23.4748,23.5044,62016.0
2019-04-10 13:20:00,23.78,23.79,23.78,23.78,8000.0,23.4945,23.5044,23.4945,23.4945,8000.0
2019-04-10 13:30:00,23.78,23.79,23.78,23.79,12756.0,23.4945,23.5044,23.4945,23.5044,12756.0
2019-04-10 13:40:00,23.79,23.83,23.79,23.82,37164.0,23.5044,23.5439,23.5044,23.534,37164.0
2019-04-10 13:50:00,23.82,23.84,23.81,23.83,38108.0,23.534,23.5538,23.5242,23.5439,38108.0
2019-04-10 14:00:00,23.84,23.85,23.78,23.78,105012.0,23.5538,23.5637,23.4945,23.4945,105012.0
2019-04-10 14:10:00,23.78,23.79,23.74,23.78,59216.0,23.4945,23.5044,23.455,23.4945,59216.0
2019-04-10 14:20:00,23.77,23.77,23.71,23.74,49968.0,23.4846,23.4846,23.4254,23.455,49968.0
2019-04-10 14:30:00,23.74,23.75,23.71,23.73,22404.0,23.455,23.4649,23.4254,23.4451,22404.0
2019-04-10 14:40:00,23.75,23.77,23.75,23.76,32000.0,23.4649,23.4846,23.4649,23.4748,32000.0
2019-04-10 14:50:00,23.77,23.82,23.77,23.81,52928.0,23.4846,23.534,23.4846,23.5242,52928.0
2019-04-10 15:00:00,23.82,23.9,23.81,23.9,216496.0,23.534,23.6131,23.5242,23.6131,216496.0
2019-04-10 15:10:00,23.9,23.91,23.87,23.88,73084.0,23.6131,23.623,23.5834,23.5933,73084.0
2019-04-10 15:20:00,23.88,23.9,23.87,23.89,81228.0,23.5933,23.6131,23.5834,23.6032,81228.0
2019-04-10 15:30:00,23.9,23.92,23.88,23.91,114516.0,23.6131,23.6328,23.5933,23.623,114516.0
2019-04-10 15:40:00,23.91,23.91,23.88,23.89,63376.0,23.623,23.623,23.5933,23.6032,63376.0
2019-04-10 15:50:00,23.89,23.91,23.85,23.91,186396.0,23.6032,23.623,23.5637,23.623,186396.0
2019-04-11 09:30:00,23.97,23.98,23.86,23.86,296120.0,23.6822,23.6921,23.5736,23.5736,296120.0
2019-04-11 09:40:00,23.86,23.91,23.83,23.86,141788.0,23.5736,23.623,23.5439,23.5736,141788.0
2019-04-11 09:50:00,23.85,23.87,23.78,23.79,189268.0,23.5637,23.5834,23.4945,23.5044,189268.0
2019-04-11 10:00:00,23.82,23.84,23.79,23.82,80592.0,23.534,23.5538,23.5044,23.534,80592.0
2019-04-11 10:10:00,23.84,23.85,23.78,23.85,135736.0,23.5538,23.5637,23.4945,23.5637,135736.0
2019-04-11 10:20:00,23.86,23.86,23.84,23.86,112724.0,23.5736,23.5736,23.5538,23.5736,112724.0
2019-04-11 10:30:00,23.86,23.87,23.82,23.86,106060.0,23.5736,23.5834,23.534,23.5736,106060.0
2019-04-11 10:40:00,23.87,23.91,23.87,23.88,94100.0,23.5834,23.623,23.5834,23.5933,94100.0
2019-04-11 10:50:00,23.88,23.89,23.86,23.89,53356.0,23.5933,23.6032,23.5736,23.6032,53356.0
2019-04-11 11:00:00,23.9,23.91,23.85,23.89,68712.0,23.6131,23.623,23.5637,23.6032,68712.0
2019-04-11 11:10:00,23.9,23.9,23.87,23.89,38352.0,23.6131,23.6131,23.5834,23.6032,38352.0
2019-04-11 11:20:00,23.89,23.92,23.89,23.89,35476.0,23.6032,23.6328,23.6032,23.6032,35476.0
2019-04-11 11:30:00,23.89,23.89,23.83,23.83,59280.0,23.6032,23.6032,23.5439,23.5439,59280.0
2019-04-11 11:40:00,23.83,23.83,23.75,23.8,161908.0,23.5439,23.5439,23.4649,23.5143,161908.0
2019-04-11 11:50:00,23.81,23.82,23.79,23.81,56476.0,23.5242,23.534,23.5044,23.5242,56476.0
2019-04-11 12:00:00,23.8,23.83,23.8,23.82,32264.0,23.5143,23.5439,23.5143,23.534,32264.0
2019-04-11 12:10:00,23.83,23.83,23.78,23.81,35764.0,23.5439,23.5439,23.4945,23.5242,35764.0
2019-04-11 12:20:00,23.8,23.82,23.8,23.8,26580.0,23.5143,23.534,23.5143,23.5143,26580.0
2019-04-11 12:30:00,23.8,23.83,23.8,23.81,32840.0,23.5143,23.5439,23.5143,23.5242,32840.0
2019-04-11 12:40:00,23.82,23.83,23.81,23.81,63020.0,23.534,23.5439,23.5242,23.5242,63020.0
2019-04-11 12:50:00,23.81,23.86,23.81,23.86,61048.0,23.5242,23.5736,23.5242,23.5736,61048.0
2019-04-11 13:00:00,23.85,23.87,23.85,23.86,44944.0,23.5637,23.5834,23.5637,23.5736,44944.0
2019-04-11 13:10:00,23.86,23.86,23.85,23.85,22512.0,23.5736,23.5736,23.5637,23.5637,22512.0
2019-04-11 13:20:00,23.85,23.86,23.83,23.83,36004.0,23.5637,23.5736,23.5439,23.5439,36004.0
2019-04-11 13:30:00,23.83,23.83,23.77,23.78,23544.0,23.5439,23.5439,23.4846,23.4945,23544.0
2019-04-11 13:40:00,23.77,23.79,23.74,23.78,54620.0,23.4846,23.5044,23.455,23.4945,54620.0
2019-04-11 13:50:00,23.79,23.79,23.75,23.76,72080.0,23.5044,23.5044,23.4649,23.4748,72080.0
2019-04-11 14:00:00,23.76,23.77,23.72,23.73,44336.0,23.4748,23.4846,23.4352,23.4451,44336.0
2019-04-11 14:10:00,23.73,23.75,23.73,23.75,39180.0,23.4451,23.4649,23.4451,23.4649,39180.0
2019-04-11 14:20:00,23.75,23.75,23.71,23.71,98348.0,23.4649,23.4649,23.4254,23.4254,98348.0
2019-04-11 14:30:00,23.71,23.75,23.71,23.73,15328.0,23.4254,23.4649,23.4254,23.4451,15328.0
2019-04-11 14:40:00,23.72,23.75,23.72,23.74,17616.0,23.4352,23.4649,23.4352,23.455,17616.0
2019-04-11 14:50:00,23.72,23.73,23.7,23.73,76172.0,23.4352,23.4451,23.4155,23.4451,76172.0
2019-04-11 15:00:00,23.73,23.78,23.73,23.77,110796.0,23.4451,23.4945,23.4451,23.4846,110796.0
2019-04-11 15:10:00,23.76,23.77,23.75,23.77,59864.0,23.4748,23.4846,23.4649,23.4846,59864.0
2019-04-11 15:20:00,23.76,23.77,23.72,23.72,51724.0,23.4748,23.4846,23.4352,23.4352,51724.0
2019-04-11 15:30:00,23.72,23.77,23.72,23.75,58780.0,23.4352,23.4846,23.4352,23.4649,58780.0
2019-04-11 15:40:00,23.75,23.76,23.73,23.73,45524.0,23.4649,23.4748,23.4451,23.4451,45524.0
2019-04-11 15:50:00,23.72,23.8,23.72,23.79,275200.0,23.4352,23.5143,23.4352,23.5044,275200.0
2019-04-12 09:30:00,24.0,24.0,23.96,23.97,375492.0,23.7119,23.7119,23.6724,23.6822,375492.0
2019-04-12 09:40:00,23.98,24.02,23.92,23.93,296288.0,23.6921,23.7316,23.6328,23.6427,296288.0
2019-04-12 09:50:00,23.93,23.99,23.93,23.98,196652.0,23.6427,23.702,23.6427,23.6921,196652.0
2019-04-12 10:00:00,23.99,23.99,23.94,23.95,129672.0,23.702,23.702,23.6526,23.6625,129672.0
2019-04-12 10:10:00,23.97,24.0,23.92,23.95,160496.0,23.6822,23.7119,23.6328,23.6625,160496.0
2019-04-12 10:20:00,23.95,24.0,23.95,23.99,132328.0,23.6625,23.7119,23.6625,23.702,132328.0
2019-04-12 10:30:00,24.0,24.01,23.95,23.95,83776.0,23.7119,23.7218,23.6625,23.6625,83776.0
2019-04-12 10:40:00,23.94,23.95,23.87,23.9,134544.0,23.6526,23.6625,23.5834,23.6131,134544.0
2019-04-12 10:50:00,23.89,23.92,23.88,23.9,64956.0,23.6032,23.6328,23.5933,23.6131,64956.0
2019-04-12 11:00:00,23.9,23.91,23.85,23.85,93036.0,23.6131,23.623,23.5637,23.5637,93036.0
2019-04-12 11:10:00,23.85,23.85,23.8,23.82,54488.0,23.5637,23.5637,23.5143,23.534,54488.0
2019-04-12 11:20:00,23.82,23.88,23.82,23.88,49672.0,23.534,23.5933,23.534,23.5933,49672.0
2019-04-12 11:30:00,23.87,23.91,23.87,23.88,67116.0,23.5834,23.623,23.5834,23.5933,67116.0
2019-04-12 11:40:00,23.88,23.9,23.86,23.88,42668.0,23.5933,23.6131,23.5736,23.5933,42668.0
2019-04-12 11:50:00,23.89,23.9,23.88,23.9,38052.0,23.6032,23.6131,23.5933,23.6131,38052.0
2019-04-12 12:00:00,23.9,23.9,23.87,23.9,32696.0,23.6131,23.6131,23.5834,23.6131,32696.0
2019-04-12 12:10:00,23.9,23.94,23.9,23.93,92248.0,23.6131,23.6526,23.6131,23.6427,92248.0
2019-04-12 12:20:00,23.93,23.94,23.93,23.93,36580.0,23.6427,23.6526,23.6427,23.6427,36580.0
2019-04-12 12:30:00,23.93,23.93,23.92,23.93,38808.0,23.6427,23.6427,23.6328,23.6427,38808.0
2019-04-12 12:40:00,23.93,23.93,23.92,23.92,27316.0,23.6427,23.6427,23.6328,23.6328,27316.0
2019-04-12 12:50:00,23.93,23.94,23.92,23.94,41872.0,23.6427,23.6526,23.6328,23.6526,41872.0
2019-04-12 13:00:00,23.93,23.96,23.93,23.95,52400.0,23.6427,23.6724,23.6427,23.6625,52400.0
2019-04-12 13:10:00,23.95,23.96,23.95,23.96,39592.0,23.6625,23.6724,23.6625,23.6724,39592.0
2019-04-12 13:20:00,23.96,23.96,23.94,23.94,42276.0,23.6724,23.6724,23.6526,23.6526,42276.0
2019-04-12 13:30:00,23.95,23.95,23.92,23.92,34000.0,23.6625,23.6625,23.6328,23.6328,34000.0
2019-04-12 13:40:00,23.92,23.92,23.91,23.92,40820.0,23.6328,23.6328,23.623,23.6328,40820.0
2019-04-12 13:50:00,23.92,23.92,23.91,23.92,30756.0,23.6328,23.6328,23.623,23.6328,30756.0
2019-04-12 14:00:00,23.91,23.96,23.91,23.96,72064.0,23.623,23.6724,23.623,23.6724,72064.0
2019-04-12 14:10:00,23.96,23.98,23.96,23.98,87396.0,23.6724,23.6921,23.6724,23.6921,87396.0
2019-04-12 14:20:00,23.97,23.98,23.97,23.97,26864.0,23.6822,23.6921,23.6822,23.6822,26864.0
2019-04-12 14:30:00,23.98,23.98,23.96,23.98,31696.0,23.6921,23.6921,23.6724,23.6921,31696.0
2019-04-12 14:40:00,23.98,23.98,23.97,23.97,49904.0,23.6921,23.6921,23.6822,23.6822,49904.0
2019-04-12 14:50:00,23.97,23.97,23.95,23.96,32992.0,23.6822,23.6822,23.6625,23.6724,32992.0
2019-04-12 15:00:00,23.96,23.96,23.95,23.96,57900.0,23.6724,23.6724,23.6625,23.6724,57900.0
2019-04-12 15:10:00,23.96,23.97,23.96,23.96,64032.0,23.6724,23.6822,23.6724,23.6724,64032.0
2019-04-12 15:20:00,23.96,23.97,23.94,23.97,19732.0,23.6724,23.6822,23.6526,23.6822,19732.0
2019-04-12 15:30:00,23.97,24.0,23.96,23.99,86600.0,23.6822,23.7119,23.6724,23.702,86600.0
2019-04-12 15:40:00,23.99,24.0,23.97,23.98,76988.0,23.702,23.7119,23.6822,23.6921,76988.0
2019-04-12 15:50:00,23.98,23.99,23.93,23.99,320616.0,23.6921,23.702,23.6427,23.702,320616.0
2019-04-15 09:30:00,23.99,24.05,23.99,24.03,287084.0,23.702,23.7613,23.702,23.7415,287084.0
2019-04-15 09:40:00,24.03,24.03,23.98,23.98,117868.0,23.7415,23.7415,23.6921,23.6921,117868.0
2019-04-15 09:50:00,23.98,23.98,23.93,23.95,123940.0,23.6921,23.6921,23.6427,23.6625,123940.0
2019-04-15 10:00:00,23.96,23.96,23.92,23.94,89464.0,23.6724,23.6724,23.6328,23.6526,89464.0
2019-04-15 10:10:00,23.92,23.92,23.86,23.86,96836.0,23.6328,23.6328,23.5736,23.5736,96836.0
2019-04-15 10:20:00,23.86,23.87,23.77,23.77,117240.0,23.5736,23.5834,23.4846,23.4846,117240.0
2019-04-15 10:30:00,23.77,23.77,23.7,23.71,195284.0,23.4846,23.4846,23.4155,23.4254,195284.0
2019-04-15 10:40:00,23.72,23.73,23.68,23.73,94416.0,23.4352,23.4451,23.3957,23.4451,94416.0
2019-04-15 10:50:00,23.73,23.78,23.73,23.77,91000.0,23.4451,23.4945,23.4451,23.4846,91000.0
2019-04-15 11:00:00,23.78,23.81,23.75,23.8,367632.0,23.4945,23.5242,23.4649,23.5143,367632.0
2019-04-15 11:10:00,23.81,23.85,23.81,23.84,96448.0,23.5242,23.5637,23.5242,23.5538,96448.0
2019-04-15 11:20:00,23.85,23.86,23.83,23.86,58928.0,23.5637,23.5736,23.5439,23.5736,58928.0
2019-04-15 11:30:00,23.85,23.86,23.82,23.83,83316.0,23.5637,23.5736,23.534,23.5439,83316.0
2019-04-15 11:40:00,23.83,23.83,23.79,23.81,71500.0,23.5439,23.5439,23.5044,23.5242,71500.0
2019-04-15 11:50:00,23.82,23.85,23.82,23.84,31188.0,23.534,23.5637,23.534,23.5538,31188.0
2019-04-15 12:00:00,23.83,23.83,23.79,23.79,49972.0,23.5439,23.5439,23.5044,23.5044,49972.0
2019-04-15 12:10:00,23.78,23.82,23.77,23.82,73132.0,23.4945,23.534,23.4846,23.534,73132.0
2019-04-15 12:20:00,23.82,23.83,23.81,23.82,26440.0,23.534,23.5439,23.5242,23.534,26440.0
2019-04-15 12:30:00,23.82,23.84,23.81,23.84,23848.0,23.534,23.5538,23.5242,23.5538,23848.0
2019-04-15 12:40:00,23.84,23.85,23.83,23.84,14776.0,23.5538,23.5637,23.5439,23.5538,14776.0
2019-04-15 12:50:00,23.84,23.84,23.83,23.83,18080.0,23.5538,23.5538,23.5439,23.5439,18080.0
2019-04-15 13:00:00,23.83,23.9,23.83,23.88,108524.0,23.5439,23.6131,23.5439,23.5933,108524.0
2019-04-15 13:10:00,23.88,23.89,23.87,23.88,33872.0,23.5933,23.6032,23.5834,23.5933,33872.0
2019-04-15 13:20:00,23.88,23.89,23.88,23.88,32944.0,23.5933,23.6032,23.5933,23.5933,32944.0
2019-04-15 13:30:00,23.88,23.91,23.88,23.91,43116.0,23.5933,23.623,23.5933,23.623,43116.0
2019-04-15 13:40:00,23.92,23.92,23.9,23.91,27704.0,23.6328,23.6328,23.6131,23.623,27704.0
2019-04-15 13:50:00,23.91,23.91,23.9,23.91,17340.0,23.623,23.623,23.6131,23.623,17340.0
2019-04-15 14:00:00,23.91,23.92,23.9,23.92,25904.0,23.623,23.6328,23.6131,23.6328,25904.0
2019-04-15 14:10:00,23.92,23.95,23.91,23.94,60216.0,23.6328,23.6625,23.623,23.6526,60216.0
2019-04-15 14:20:00,23.95,23.96,23.94,23.95,40912.0,23.6625,23.6724,23.6526,23.6625,40912.0
2019-04-15 14:30:00,23.96,23.98,23.96,23.96,47600.0,23.6724,23.6921,23.6724,23.6724,47600.0
2019-04-15 14:40:00,23.97,23.99,23.97,23.97,54000.0,23.6822,23.702,23.6822,23.6822,54000.0
2019-04-15 14:50:00,23.97,24.0,23.97,24.0,46280.0,23.6822,23.7119,23.6822,23.7119,46280.0
2019-04-15 15:00:00,24.0,24.04,24.0,24.03,77820.0,23.7119,23.7514,23.7119,23.7415,77820.0
2019-04-15 15:10:00,24.03,24.05,24.03,24.03,53360.0,23.7415,23.7613,23.7415,23.7415,53360.0
2019-04-15 15:20:00,24.03,24.03,24.01,24.02,49528.0,23.7415,23.7415,23.7218,23.7316,49528.0
2019-04-15 15:30:00,24.02,24.02,23.98,23.99,145640.0,23.7316,23.7316,23.6921,23.702,145640.0
2019-04-15 15:40:00,23.99,24.0,23.97,23.97,93832.0,23.702,23.7119,23.6822,23.6822,93832.0
2019-04-15 15:50:00,23.97,24.01,23.96,24.0,245516.0,23.6822,23.7218,23.6724,23.7119,245516.0
2019-04-16 09:30:00,24.17,24.17,24.12,24.14,201480.0,23.8798,23.8798,23.8304,23.8502,201480.0
2019-04-16 09:40:00,24.13,24.18,24.13,24.14,192256.0,23.8403,23.8897,23.8403,23.8502,192256.0
2019-04-16 09:50:00,24.14,24.18,24.12,24.17,97608.0,23.8502,23.8897,23.8304,23.8798,97608.0
2019-04-16 10:00:00,24.18,24.24,24.18,24.2,203060.0,23.8897,23.949,23.8897,23.9095,203060.0
2019-04-16 10:10:00,24.2,24.26,24.2,24.24,80308.0,23.9095,23.9688,23.9095,23.949,80308.0
2019-04-16 10:20:00,24.24,24.25,24.19,24.23,187340.0,23.949,23.9589,23.8996,23.9391,187340.0
2019-04-16 10:30:00,24.22,24.23,24.19,24.2,54988.0,23.9292,23.9391,23.8996,23.9095,54988.0
2019-04-16 10:40:00,24.2,24.21,24.13,24.16,86596.0,23.9095,23.9194,23.8403,23.87,86596.0
2019-04-16 10:50:00,24.15,24.2,24.15,24.19,36420.0,23.8601,23.9095,23.8601,23.8996,36420.0
2019-04-16 11:00:00,24.18,24.2,24.15,24.2,69500.0,23.8897,23.9095,23.8601,23.9095,69500.0
2019-04-16 11:10:00,24.21,24.23,24.2,24.21,104044.0,23.9194,23.9391,23.9095,23.9194,104044.0
2019-04-16 11:20:00,24.21,24.22,24.17,24.17,23408.0,23.9194,23.9292,23.8798,23.8798,23408.0
2019-04-16 11:30:00,24.17,24.17,24.13,24.16,71600.0,23.8798,23.8798,23.8403,23.87,71600.0
2019-04-16 11:40:00,24.16,24.16,24.12,24.15,51868.0,23.87,23.87,23.8304,23.8601,51868.0
2019-04-16 11:50:00,24.15,24.17,24.15,24.16,31424.0,23.8601,23.8798,23.8601,23.87,31424.0
2019-04-16 12:00:00,24.15,24.18,24.14,24.17,47880.0,23.8601,23.8897,23.8502,23.8798,47880.0
2019-04-16 12:10:00,24.17,24.18,24.16,24.17,33968.0,23.8798,23.8897,23.87,23.8798,33968.0
2019-04-16 12:20:00,24.16,24.18,24.16,24.18,25580.0,23.87,23.8897,23.87,23.8897,25580.0
2019-04-16 12:30:00,24.17,24.18,24.16,24.17,28584.0,23.8798,23.8897,23.87,23.8798,28584.0
2019-04-16 12:40:00,24.17,24.17,24.15,24.17,11920.0,23.8798,23.8798,23.8601,23.8798,11920.0
2019-04-16 12:50:00,24.17,24.21,24.17,24.21,62684.0,23.8798,23.9194,23.8798,23.9194,62684.0
2019-04-16 13:00:00,24.2,24.21,24.2,24.21,39512.0,23.9095,23.9194,23.9095,23.9194,39512.0
2019-04-16 13:10:00,24.21,24.21,24.2,24.21,21264.0,23.9194,23.9194,23.9095,23.9194,21264.0
2019-04-16 13:20:00,24.21,24.22,24.2,24.2,44892.0,23.9194,23.9292,23.9095,23.9095,44892.0
2019-04-16 13:30:00,24.2,24.2,24.19,24.2,12976.0,23.9095,23.9095,23.8996,23.9095,12976.0
2019-04-16 13:40:00,24.2,24.2,24.19,24.2,17800.0,23.9095,23.9095,23.8996,23.9095,17800.0
2019-04-16 13:50:00,24.2,24.21,24.17,24.18,93880.0,23.9095,23.9194,23.8798,23.8897,93880.0
2019-04-16 14:00:00,24.18,24.18,24.16,24.16,29812.0,23.8897,23.8897,23.87,23.87,29812.0
2019-04-16 14:10:00,24.16,24.18,24.16,24.17,15168.0,23.87,23.8897,23.87,23.8798,15168.0
2019-04-16 14:20:00,24.18,24.19,24.18,24.18,31868.0,23.8897,23.8996,23.8897,23.8897,31868.0
2019-04-16 14:30:00,24.19,24.19,24.18,24.18,24008.0,23.8996,23.8996,23.8897,23.8897,24008.0
2019-04-16 14:40:00,24.18,24.19,24.17,24.18,32448.0,23.8897,23.8996,23.8798,23.8897,32448.0
2019-04-16 14:50:00,24.18,24.21,24.18,24.2,95132.0,23.8897,23.9194,23.8897,23.9095,95132.0
2019-04-16 15:00:00,24.22,24.24,24.19,24.23,191676.0,23.9292,23.949,23.8996,23.9391,191676.0
2019-04-16 15:10:00,24.22,24.23,24.2,24.21,111192.0,23.9292,23.9391,23.9095,23.9194,111192.0
2019-04-16 15:20:00,24.21,24.21,24.16,24.16,94868.0,23.9194,23.9194,23.87,23.87,94868.0
2019-04-16 15:30:00,24.16,24.17,24.02,24.07,399992.0,23.87,23.8798,23.7316,23.781,399992.0
2019-04-16 15:40:00,24.07,24.13,24.07,24.12,172824.0,23.781,23.8403,23.781,23.8304,172824.0
2019-04-16 15:50:00,24.11,24.17,24.1,24.16,384904.0,23.8206,23.8798,23.8107,23.87,384904.0
2019-04-17 09:30:00,24.47,24.52,24.42,24.43,370240.0,24.1762,24.2256,24.1268,24.1367,370240.0
2019-04-17 09:40:00,24.44,24.44,24.37,24.42,200680.0,24.1466,24.1466,24.0774,24.1268,200680.0
2019-04-17 09:50:00,24.45,24.47,24.3,24.3,186528.0,24.1565,24.1762,24.0083,24.0083,186528.0
2019-04-17 10:00:00,24.3,24.3,24.19,24.22,317576.0,24.0083,24.0083,23.8996,23.9292,317576.0
2019-04-17 10:10:00,24.24,24.3,24.23,24.29,139556.0,23.949,24.0083,23.9391,23.9984,139556.0
2019-04-17 10:20:00,24.3,24.38,24.3,24.38,121584.0,24.0083,24.0873,24.0083,24.0873,121584.0
2019-04-17 10:30:00,24.36,24.41,24.35,24.4,88140.0,24.0676,24.117,24.0577,24.1071,88140.0
2019-04-17 10:40:00,24.4,24.42,24.35,24.37,77120.0,24.1071,24.1268,24.0577,24.0774,77120.0
2019-04-17 10:50:00,24.37,24.37,24.29,24.3,86372.0,24.0774,24.0774,23.9984,24.0083,86372.0
2019-04-17 11:00:00,24.29,24.36,24.29,24.36,130180.0,23.9984,24.0676,23.9984,24.0676,130180.0
2019-04-17 11:10:00,24.36,24.36,24.32,24.34,53772.0,24.0676,24.0676,24.028,24.0478,53772.0
2019-04-17 11:20:00,24.33,24.33,24.25,24.25,48528.0,24.0379,24.0379,23.9589,23.9589,48528.0
2019-04-17 11:30:00,24.25,24.26,24.18,24.24,74244.0,23.9589,23.9688,23.8897,23.949,74244.0
2019-04-17 11:40:00,24.25,24.35,24.24,24.34,73888.0,23.9589,24.0577,23.949,24.0478,73888.0
2019-04-17 11:50:00,24.34,24.34,24.28,24.28,31600.0,24.0478,24.0478,23.9885,23.9885,31600.0
2019-04-17 12:00:00,24.27,24.29,24.22,24.24,59344.0,23.9786,23.9984,23.9292,23.949,59344.0
2019-04-17 12:10:00,24.21,24.25,24.19,24.24,40032.0,23.9194,23.9589,23.8996,23.949,40032.0
2019-04-17 12:20:00,24.23,24.3,24.23,24.3,80240.0,23.9391,24.0083,23.9391,24.0083,80240.0
2019-04-17 12:30:00,24.31,24.33,24.31,24.32,28892.0,24.0182,24.0379,24.0182,24.028,28892.0
2019-04-17 12:40:00,24.31,24.32,24.31,24.31,36404.0,24.0182,24.028,24.0182,24.0182,36404.0
2019-04-17 12:50:00,24.3,24.35,24.29,24.33,44144.0,24.0083,24.0577,23.9984,24.0379,44144.0
2019-04-17 13:00:00,24.33,24.35,24.32,24.35,16032.0,24.0379,24.0577,24.028,24.0577,16032.0
2019-04-17 13:10:00,24.34,24.36,24.33,24.36,26540.0,24.0478,24.0676,24.0379,24.0676,26540.0
2019-04-17 13:20:00,24.34,24.38,24.29,24.3,78160.0,24.0478,24.0873,23.9984,24.0083,78160.0
2019-04-17 13:30:00,24.3,24.33,24.29,24.32,17072.0,24.0083,24.0379,23.9984,24.028,17072.0
2019-04-17 13:40:00,24.34,24.35,24.34,24.34,11800.0,24.0478,24.0577,24.0478,24.0478,11800.0
2019-04-17 13:50:00,24.34,24.34,24.3,24.32,37484.0,24.0478,24.0478,24.0083,24.028,37484.0
2019-04-17 14:00:00,24.32,24.33,24.27,24.27,40800.0,24.028,24.0379,23.9786,23.9786,40800.0
2019-04-17 14:10:00,24.26,24.3,24.23,24.3,129524.0,23.9688,24.0083,23.9391,24.0083,129524.0
2019-04-17 14:20:00,24.29,24.3,24.18,24.19,75588.0,23.9984,24.0083,23.8897,23.8996,75588.0
2019-04-17 14:30:00,24.2,24.25,24.2,24.23,111232.0,23.9095,23.9589,23.9095,23.9391,111232.0
2019-04-17 14:40:00,24.24,24.25,24.21,24.25,43804.0,23.949,23.9589,23.9194,23.9589,43804.0
2019-04-17 14:50:00,24.25,24.29,24.25,24.29,56840.0,23.9589,23.9984,23.9589,23.9984,56840.0
2019-04-17 15:00:00,24.29,24.31,24.28,24.28,34712.0,23.9984,24.0182,23.9885,23.9885,34712.0
2019-04-17 15:10:00,24.29,24.29,24.26,24.26,16000.0,23.9984,23.9984,23.9688,23.9688,16000.0
2019-04-17 15:20:00,24.26,24.28,24.24,24.25,277124.0,23.9688,23.9885,23.949,23.9589,277124.0
2019-04-17 15:30:00,24.26,24.3,24.25,24.29,31164.0,23.9688,24.0083,23.9589,23.9984,31164.0
2019-04-17 15:40:00,24.29,24.33,24.28,24.31,145120.0,23.9984,24.0379,23.9885,24.0182,145120.0
2019-04-17 15:50:00,24.3,24.34,24.3,24.32,178596.0,24.0083,24.0478,24.0083,24.028,178596.0
2019-04-18 09:30:00,24.4,24.4,24.29,24.31,278684.0,24.1071,24.1071,23.9984,24.0182,278684.0
2019-04-18 09:40:00,24.32,24.36,24.29,24.32,208956.0,24.028,24.0676,23.9984,24.028,208956.0
2019-04-18 09:50:00,24.33,24.33,24.21,24.22,191848.0,24.0379,24.0379,23.9194,23.9292,191848.0
2019-04-18 10:00:00,24.22,24.24,24.16,24.22,176368.0,23.9292,23.949,23.87,23.9292,176368.0
2019-04-18 10:10:00,24.2,24.26,24.2,24.22,133068.0,23.9095,23.9688,23.9095,23.9292,133068.0
2019-04-18 10:20:00,24.2,24.2,24.12,24.14,264644.0,23.9095,23.9095,23.8304,23.8502,264644.0
2019-04-18 10:30:00,24.14,24.18,24.12,24.14,116216.0,23.8502,23.8897,23.8304,23.8502,116216.0
2019-04-18 10:40:00,24.14,24.21,24.1,24.21,108972.0,23.8502,23.9194,23.8107,23.9194,108972.0
2019-04-18 10:50:00,24.21,24.25,24.18,24.24,87204.0,23.9194,23.9589,23.8897,23.949,87204.0
2019-04-18 11:00:00,24.25,24.28,24.21,24.28,79928.0,23.9589,23.9885,23.9194,23.9885,79928.0
2019-04-18 11:10:00,24.28,24.28,24.24,24.24,65256.0,23.9885,23.9885,23.949,23.949,65256.0
2019-04-18 11:20:00,24.24,24.25,24.21,24.22,34216.0,23.949,23.9589,23.9194,23.9292,34216.0
2019-04-18 11:30:00,24.22,24.28,24.22,24.27,36400.0,23.9292,23.9885,23.9292,23.9786,36400.0
2019-04-18 11:40:00,24.27,24.29,24.27,24.28,32024.0,23.9786,23.9984,23.9786,23.9885,32024.0
2019-04-18 11:50:00,24.27,24.31,24.27,24.3,79484.0,23.9786,24.0182,23.9786,24.0083,79484.0
2019-04-18 12:00:00,24.3,24.33,24.29,24.33,34132.0,24.0083,24.0379,23.9984,24.0379,34132.0
2019-04-18 12:10:00,24.33,24.34,24.31,24.34,53324.0,24.0379,24.0478,24.0182,24.0478,53324.0
2019-04-18 12:20:00,24.34,24.34,24.33,24.33,25380.0,24.0478,24.0478,24.0379,24.0379,25380.0
2019-04-18 12:30:00,24.33,24.33,24.32,24.33,35076.0,24.0379,24.0379,24.028,24.0379,35076.0
2019-04-18 12:40:00,24.34,24.37,24.34,24.36,35400.0,24.0478,24.0774,24.0478,24.0676,35400.0
2019-04-18 12:50:00,24.36,24.36,24.32,24.32,19600.0,24.0676,24.0676,24.028,24.028,19600.0
2019-04-18 13:00:00,24.31,24.31,24.29,24.31,22084.0,24.0182,24.0182,23.9984,24.0182,22084.0
2019-04-18 13:10:00,24.32,24.32,24.31,24.31,2012.0,24.028,24.028,24.0182,24.0182,2012.0
2019-04-18 13:20:00,24.31,24.31,24.31,24.31,17820.0,24.0182,24.0182,24.0182,24.0182,17820.0
2019-04-18 13:30:00,24.32,24.32,24.3,24.31,7200.0,24.028,24.028,24.0083,24.0182,7200.0
2019-04-18 13:40:00,24.31,24.35,24.31,24.35,21580.0,24.0182,24.0577,24.0182,24.0577,21580.0
2019-04-18 13:50:00,24.35,24.36,24.34,24.35,30520.0,24.0577,24.0676,24.0478,24.0577,30520.0
2019-04-18 14:00:00,24.35,24.36,24.34,24.36,31196.0,24.0577,24.0676,24.0478,24.0676,31196.0
2019-04-18 14:10:00,24.36,24.38,24.36,24.38,57920.0,24.0676,24.0873,24.0676,24.0873,57920.0
2019-04-18 14:20:00,24.38,24.39,24.37,24.39,5404.0,24.0873,24.0972,24.0774,24.0972,5404.0
2019-04-18 14:30:00,24.39,24.39,24.37,24.37,49280.0,24.0972,24.0972,24.0774,24.0774,49280.0
2019-04-18 14:40:00,24.38,24.4,24.38,24.39,32844.0,24.0873,24.1071,24.0873,24.0972,32844.0
2019-04-18 14:50:00,24.38,24.39,24.38,24.38,27000.0,24.0873,24.0972,24.0873,24.0873,27000.0
2019-04-18 15:00:00,24.39,24.39,24.36,24.36,39180.0,24.0972,24.0972,24.0676,24.0676,39180.0
2019-04-18 15:10:00,24.37,24.38,24.37,24.38,18800.0,24.0774,24.0873,24.0774,24.0873,18800.0
2019-04-18 15:20:00,24.38,24.38,24.37,24.37,19884.0,24.0873,24.0873,24.0774,24.0774,19884.0
2019-04-18 15:30:00,24.36,24.38,24.34,24.35,141972.0,24.0676,24.0873,24.0478,24.0577,141972.0
2019-04-18 15:40:00,24.35,24.36,24.34,24.35,133360.0,24.0577,24.0676,24.0478,24.0577,133360.0
2019-04-18 15:50:00,24.35,24.38,24.32,24.36,500100.0,24.0577,24.0873,24.028,24.0676,500100.0
2019-04-22 09:30:00,24.16,24.24,24.13,24.22,412528.0,23.87,23.949,23.8403,23.9292,412528.0
2019-04-22 09:40:00,24.22,24.26,24.2,24.26,150892.0,23.9292,23.9688,23.9095,23.9688,150892.0
2019-04-22 09:50:00,24.25,24.3,24.24,24.29,147828.0,23.9589,24.0083,23.949,23.9984,147828.0
2019-04-22 10:00:00,24.3,24.37,24.29,24.33,171324.0,24.0083,24.0774,23.9984,24.0379,171324.0
2019-04-22 10:10:00,24.33,24.33,24.28,24.31,155236.0,24.0379,24.0379,23.9885,24.0182,155236.0
2019-04-22 10:20:00,24.32,24.36,24.3,24.34,51384.0,24.028,24.0676,24.0083,24.0478,51384.0
2019-04-22 10:30:00,24.35,24.37,24.33,24.33,17356.0,24.0577,24.0774,24.0379,24.0379,17356.0
2019-04-22 10:40:00,24.33,24.36,24.31,24.36,51964.0,24.0379,24.0676,24.0182,24.0676,51964.0
2019-04-22 10:50:00,24.36,24.41,24.36,24.41,76924.0,24.0676,24.117,24.0676,24.117,76924.0
2019-04-22 11:00:00,24.42,24.43,24.35,24.38,39764.0,24.1268,24.1367,24.0577,24.0873,39764.0
2019-04-22 11:10:00,24.38,24.42,24.38,24.42,28116.0,24.0873,24.1268,24.0873,24.1268,28116.0
2019-04-22 11:20:00,24.43,24.45,24.42,24.45,28452.0,24.1367,24.1565,24.1268,24.1565,28452.0
2019-04-22 11:30:00,24.44,24.46,24.43,24.44,30480.0,24.1466,24.1664,24.1367,24.1466,30480.0
2019-04-22 11:40:00,24.45,24.46,24.44,24.45,17528.0,24.1565,24.1664,24.1466,24.1565,17528.0
2019-04-22 11:50:00,24.43,24.43,24.43,24.43,4456.0,24.1367,24.1367,24.1367,24.1367,4456.0
2019-04-22 12:00:00,24.42,24.44,24.41,24.43,24072.0,24.1268,24.1466,24.117,24.1367,24072.0
2019-04-22 12:10:00,24.43,24.45,24.43,24.43,44556.0,24.1367,24.1565,24.1367,24.1367,44556.0
2019-04-22 12:20:00,24.43,24.44,24.41,24.44,34656.0,24.1367,24.1466,24.117,24.1466,34656.0
2019-04-22 12:30:00,24.45,24.45,24.43,24.44,36784.0,24.1565,24.1565,24.1367,24.1466,36784.0
2019-04-22 12:40:00,24.44,24.45,24.43,24.44,36552.0,24.1466,24.1565,24.1367,24.1466,36552.0
2019-04-22 12:50:00,24.43,24.43,24.42,24.42,34920.0,24.1367,24.1367,24.1268,24.1268,34920.0
2019-04-22 13:00:00,24.43,24.43,24.4,24.41,11200.0,24.1367,24.1367,24.1071,24.117,11200.0
2019-04-22 13:10:00,24.41,24.42,24.41,24.42,19864.0,24.117,24.1268,24.117,24.1268,19864.0
2019-04-22 13:20:00,24.42,24.45,24.42,24.43,45016.0,24.1268,24.1565,24.1268,24.1367,45016.0
2019-04-22 13:30:00,24.43,24.44,24.43,24.44,12600.0,24.1367,24.1466,24.1367,24.1466,12600.0
2019-04-22 13:40:00,24.45,24.46,24.44,24.45,15332.0,24.1565,24.1664,24.1466,24.1565,15332.0
2019-04-22 13:50:00,24.46,24.48,24.46,24.47,28296.0,24.1664,24.1861,24.1664,24.1762,28296.0
2019-04-22 14:00:00,24.47,24.48,24.46,24.47,25984.0,24.1762,24.1861,24.1664,24.1762,25984.0
2019-04-22 14:10:00,24.47,24.48,24.46,24.48,21416.0,24.1762,24.1861,24.1664,24.1861,21416.0
2019-04-22 14:20:00,24.48,24.5,24.48,24.48,43560.0,24.1861,24.2059,24.1861,24.1861,43560.0
2019-04-22 14:30:00,24.48,24.49,24.46,24.47,33808.0,24.1861,24.196,24.1664,24.1762,33808.0
2019-04-22 14:40:00,24.46,24.48,24.45,24.47,28716.0,24.1664,24.1861,24.1565,24.1762,28716.0
2019-04-22 14:50:00,24.48,24.49,24.47,24.48,26460.0,24.1861,24.196,24.1762,24.1861,26460.0
2019-04-22 15:00:00,24.48,24.48,24.46,24.46,50820.0,24.1861,24.1861,24.1664,24.1664,50820.0
2019-04-22 15:10:00,24.46,24.48,24.46,24.47,53976.0,24.1664,24.1861,24.1664,24.1762,53976.0
2019-04-22 15:20:00,24.48,24.48,24.47,24.47,46012.0,24.1861,24.1861,24.1762,24.1762,46012.0
2019-04-22 15:30:00,24.47,24.5,24.46,24.5,92384.0,24.1762,24.2059,24.1664,24.2059,92384.0
2019-04-22 15:40:00,24.5,24.51,24.5,24.51,152284.0,24.2059,24.2157,24.2059,24.2157,152284.0
2019-04-22 15:50:00,24.52,24.53,24.49,24.52,234592.0,24.2256,24.2355,24.196,24.2256,234592.0
2019-04-23 09:30:00,24.62,24.68,24.57,24.68,320908.0,24.3244,24.3837,24.275,24.3837,320908.0
2019-04-23 09:40:00,24.68,24.79,24.68,24.75,240036.0,24.3837,24.4924,24.3837,24.4529,240036.0
2019-04-23 09:50:00,24.76,24.83,24.75,24.81,122508.0,24.4627,24.5319,24.4529,24.5121,122508.0
2019-04-23 10:00:00,24.81,24.91,24.8,24.84,231472.0,24.5121,24.6109,24.5023,24.5418,231472.0
2019-04-23 10:10:00,24.85,24.89,24.84,24.85,111972.0,24.5517,24.5912,24.5418,24.5517,111972.0
2019-04-23 10:20:00,24.84,24.9,24.84,24.9,69284.0,24.5418,24.6011,24.5418,24.6011,69284.0
2019-04-23 10:30:00,24.91,24.91,24.86,24.87,172468.0,24.6109,24.6109,24.5615,24.5714,172468.0
2019-04-23 10:40:00,24.86,24.89,24.82,24.83,173460.0,24.5615,24.5912,24.522,24.5319,173460.0
2019-04-23 10:50:00,24.82,24.86,24.81,24.85,68008.0,24.522,24.5615,24.5121,24.5517,68008.0
2019-04-23 11:00:00,24.85,24.85,24.82,24.84,50464.0,24.5517,24.5517,24.522,24.5418,50464.0
2019-04-23 11:10:00,24.84,24.9,24.84,24.9,83952.0,24.5418,24.6011,24.5418,24.6011,83952.0
2019-04-23 11:20:00,24.91,25.01,24.91,24.99,263440.0,24.6109,24.7097,24.6109,24.69,263440.0
2019-04-23 11:30:00,24.99,25.03,24.99,25.01,82664.0,24.69,24.7295,24.69,24.7097,82664.0
2019-04-23 11:40:00,25.01,25.02,24.99,25.02,454912.0,24.7097,24.7196,24.69,24.7196,454912.0
2019-04-23 11:50:00,25.03,25.06,25.02,25.05,130980.0,24.7295,24.7591,24.7196,24.7493,130980.0
2019-04-23 12:00:00,25.05,25.13,25.04,25.11,141504.0,24.7493,24.8283,24.7394,24.8085,141504.0
2019-04-23 12:10:00,25.11,25.12,25.09,25.09,59452.0,24.8085,24.8184,24.7888,24.7888,59452.0
2019-04-23 12:20:00,25.09,25.1,25.06,25.07,43748.0,24.7888,24.7987,24.7591,24.769,43748.0
2019-04-23 12:30:00,25.07,25.09,25.04,25.09,61512.0,24.769,24.7888,24.7394,24.7888,61512.0
2019-04-23 12:40:00,25.09,25.11,25.08,25.11,39740.0,24.7888,24.8085,24.7789,24.8085,39740.0
2019-04-23 12:50:00,25.1,25.11,25.09,25.1,17940.0,24.7987,24.8085,24.7888,24.7987,17940.0
2019-04-23 13:00:00,25.11,25.11,25.09,25.11,32444.0,24.8085,24.8085,24.7888,24.8085,32444.0
2019-04-23 13:10:00,25.13,25.13,25.1,25.11,92084.0,24.8283,24.8283,24.7987,24.8085,92084.0
2019-04-23 13:20:00,25.11,25.11,25.09,25.1,68592.0,24.8085,24.8085,24.7888,24.7987,68592.0
2019-04-23 13:30:00,25.1,25.11,25.09,25.09,24776.0,24.7987,24.8085,24.7888,24.7888,24776.0
2019-04-23 13:40:00,25.1,25.11,25.09,25.1,17188.0,24.7987,24.8085,24.7888,24.7987,17188.0
2019-04-23 13:50:00,25.11,25.11,25.09,25.1,61312.0,24.8085,24.8085,24.7888,24.7987,61312.0
2019-04-23 14:00:00,25.1,25.11,25.09,25.11,70664.0,24.7987,24.8085,24.7888,24.8085,70664.0
2019-04-23 14:10:00,25.11,25.12,25.1,25.11,37948.0,24.8085,24.8184,24.7987,24.8085,37948.0
2019-04-23 14:20:00,25.12,25.13,25.1,25.13,82504.0,24.8184,24.8283,24.7987,24.8283,82504.0
2019-04-23 14:30:00,25.11,25.15,25.11,25.14,39976.0,24.8085,24.8481,24.8085,24.8382,39976.0
2019-04-23 14:40:00,25.14,25.16,25.14,25.15,39368.0,24.8382,24.8579,24.8382,24.8481,39368.0
2019-04-23 14:50:00,25.14,25.17,25.14,25.16,20976.0,24.8382,24.8678,24.8382,24.8579,20976.0
2019-04-23 15:00:00,25.16,25.19,25.15,25.19,123636.0,24.8579,24.8876,24.8481,24.8876,123636.0
2019-04-23 15:10:00,25.18,25.18,25.16,25.17,31252.0,24.8777,24.8777,24.8579,24.8678,31252.0
2019-04-23 15:20:00,25.16,25.16,25.14,25.14,47104.0,24.8579,24.8579,24.8382,24.8382,47104.0
2019-04-23 15:30:00,25.15,25.15,25.1,25.1,67568.0,24.8481,24.8481,24.7987,24.7987,67568.0
2019-04-23 15:40:00,25.1,25.1,25.05,25.07,131268.0,24.7987,24.7987,24.7493,24.769,131268.0
2019-04-23 15:50:00,25.07,25.14,25.07,25.13,205792.0,24.769,24.8382,24.769,24.8283,205792.0
2019-04-24 09:30:00,25.16,25.21,25.12,25.18,341600.0,24.8579,24.9073,24.8184,24.8777,341600.0
2019-04-24 09:40:00,25.18,25.18,25.03,25.08,379984.0,24.8777,24.8777,24.7295,24.7789,379984.0
2019-04-24 09:50:00,25.07,25.12,25.02,25.1,181528.0,24.769,24.8184,24.7196,24.7987,181528.0
2019-04-24 10:00:00,25.1,25.14,25.06,25.11,158120.0,24.7987,24.8382,24.7591,24.8085,158120.0
2019-04-24 10:10:00,25.13,25.18,25.13,25.17,89792.0,24.8283,24.8777,24.8283,24.8678,89792.0
2019-04-24 10:20:00,25.17,25.17,25.14,25.16,49708.0,24.8678,24.8678,24.8382,24.8579,49708.0
2019-04-24 10:30:00,25.15,25.2,25.12,25.2,59860.0,24.8481,24.8975,24.8184,24.8975,59860.0
2019-04-24 10:40:00,25.17,25.17,25.11,25.14,84848.0,24.8678,24.8678,24.8085,24.8382,84848.0
2019-04-24 10:50:00,25.13,25.21,25.13,25.21,64220.0,24.8283,24.9073,24.8283,24.9073,64220.0
2019-04-24 11:00:00,25.22,25.24,25.2,25.21,53800.0,24.9172,24.937,24.8975,24.9073,53800.0
2019-04-24 11:10:00,25.24,25.24,25.2,25.21,44728.0,24.937,24.937,24.8975,24.9073,44728.0
2019-04-24 11:20:00,25.21,25.21,25.18,25.18,55600.0,24.9073,24.9073,24.8777,24.8777,55600.0
2019-04-24 11:30:00,25.2,25.23,25.19,25.21,34356.0,24.8975,24.9271,24.8876,24.9073,34356.0
2019-04-24 11:40:00,25.2,25.21,25.13,25.13,56820.0,24.8975,24.9073,24.8283,24.8283,56820.0
2019-04-24 11:50:00,25.13,25.13,25.1,25.11,56656.0,24.8283,24.8283,24.7987,24.8085,56656.0
2019-04-24 12:00:00,25.11,25.12,25.06,25.08,155892.0,24.8085,24.8184,24.7591,24.7789,155892.0
2019-04-24 12:10:00,25.08,25.09,25.08,25.09,46800.0,24.7789,24.7888,24.7789,24.7888,46800.0
2019-04-24 12:20:00,25.1,25.11,25.08,25.1,18836.0,24.7987,24.8085,24.7789,24.7987,18836.0
2019-04-24 12:30:00,25.09,25.1,25.08,25.09,23772.0,24.7888,24.7987,24.7789,24.7888,23772.0
2019-04-24 12:40:00,25.09,25.1,25.06,25.08,36820.0,24.7888,24.7987,24.7591,24.7789,36820.0
2019-04-24 12:50:00,25.08,25.08,25.0,25.01,101268.0,24.7789,24.7789,24.6999,24.7097,101268.0
2019-04-24 13:00:00,25.01,25.03,24.99,25.02,103932.0,24.7097,24.7295,24.69,24.7196,103932.0
2019-04-24 13:10:00,25.02,25.05,25.01,25.05,56240.0,24.7196,24.7493,24.7097,24.7493,56240.0
2019-04-24 13:20:00,25.05,25.07,25.04,25.06,25712.0,24.7493,24.769,24.7394,24.7591,25712.0
2019-04-24 13:30:00,25.06,25.09,25.06,25.09,60532.0,24.7591,24.7888,24.7591,24.7888,60532.0
2019-04-24 13:40:00,25.1,25.1,25.08,25.08,20896.0,24.7987,24.7987,24.7789,24.7789,20896.0
2019-04-24 13:50:00,25.09,25.09,25.07,25.07,33760.0,24.7888,24.7888,24.769,24.769,33760.0
2019-04-24 14:00:00,25.05,25.09,25.04,25.08,47600.0,24.7493,24.7888,24.7394,24.7789,47600.0
2019-04-24 14:10:00,25.08,25.09,25.06,25.07,17236.0,24.7789,24.7888,24.7591,24.769,17236.0
2019-04-24 14:20:00,25.07,25.09,25.04,25.05,29720.0,24.769,24.7888,24.7394,24.7493,29720.0
2019-04-24 14:30:00,25.05,25.07,25.05,25.06,9600.0,24.7493,24.769,24.7493,24.7591,9600.0
2019-04-24 14:40:00,25.06,25.1,25.06,25.1,34000.0,24.7591,24.7987,24.7591,24.7987,34000.0
2019-04-24 14:50:00,25.11,25.11,25.1,25.11,37552.0,24.8085,24.8085,24.7987,24.8085,37552.0
2019-04-24 15:00:00,25.12,25.12,25.1,25.1,26400.0,24.8184,24.8184,24.7987,24.7987,26400.0
2019-04-24 15:10:00,25.11,25.11,25.07,25.08,29600.0,24.8085,24.8085,24.769,24.7789,29600.0
2019-04-24 15:20:00,25.09,25.09,25.07,25.07,33492.0,24.7888,24.7888,24.769,24.769,33492.0
2019-04-24 15:30:00,25.07,25.09,25.05,25.05,76552.0,24.769,24.7888,24.7493,24.7493,76552.0
2019-04-24 15:40:00,25.06,25.09,25.05,25.08,122772.0,24.7591,24.7888,24.7493,24.7789,122772.0
2019-04-24 15:50:00,25.08,25.08,24.96,24.96,280072.0,24.7789,24.7789,24.6603,24.6603,280072.0
2019-04-25 09:30:00,25.35,25.36,25.15,25.21,541080.0,25.0457,25.0555,24.8481,24.9073,541080.0
2019-04-25 09:40:00,25.23,25.29,25.18,25.28,338600.0,24.9271,24.9864,24.8777,24.9765,338600.0
2019-04-25 09:50:00,25.28,25.32,25.28,25.29,206732.0,24.9765,25.016,24.9765,24.9864,206732.0
2019-04-25 10:00:00,25.28,25.34,25.2,25.22,245960.0,24.9765,25.0358,24.8975,24.9172,245960.0
2019-04-25 10:10:00,25.21,25.21,24.97,25.03,278384.0,24.9073,24.9073,24.6702,24.7295,278384.0
2019-04-25 10:20:00,25.04,25.05,24.9,25.05,287784.0,24.7394,24.7493,24.6011,24.7493,287784.0
2019-04-25 10:30:00,25.04,25.11,24.98,25.11,148360.0,24.7394,24.8085,24.6801,24.8085,148360.0
2019-04-25 10:40:00,25.11,25.15,25.09,25.15,140856.0,24.8085,24.8481,24.7888,24.8481,140856.0
2019-04-25 10:50:00,25.14,25.18,25.1,25.17,138256.0,24.8382,24.8777,24.7987,24.8678,138256.0
2019-04-25 11:00:00,25.17,25.2,25.13,25.13,157308.0,24.8678,24.8975,24.8283,24.8283,157308.0
2019-04-25 11:10:00,25.11,25.15,25.07,25.11,75788.0,24.8085,24.8481,24.769,24.8085,75788.0
2019-04-25 11:20:00,25.11,25.26,25.11,25.23,139976.0,24.8085,24.9567,24.8085,24.9271,139976.0
2019-04-25 11:30:00,25.23,25.29,25.21,25.27,134928.0,24.9271,24.9864,24.9073,24.9666,134928.0
2019-04-25 11:40:00,25.28,25.3,25.27,25.28,111336.0,24.9765,24.9963,24.9666,24.9765,111336.0
2019-04-25 11:50:00,25.29,25.3,25.26,25.26,45796.0,24.9864,24.9963,24.9567,24.9567,45796.0
2019-04-25 12:00:00,25.27,25.28,25.25,25.26,65660.0,24.9666,24.9765,24.9469,24.9567,65660.0
2019-04-25 12:10:00,25.24,25.24,25.2,25.24,46416.0,24.937,24.937,24.8975,24.937,46416.0
2019-04-25 12:20:00,25.23,25.25,25.19,25.19,37200.0,24.9271,24.9469,24.8876,24.8876,37200.0
2019-04-25 12:30:00,25.18,25.22,25.18,25.21,19744.0,24.8777,24.9172,24.8777,24.9073,19744.0
2019-04-25 12:40:00,25.21,25.23,25.19,25.23,42472.0,24.9073,24.9271,24.8876,24.9271,42472.0
2019-04-25 12:50:00,25.22,25.23,25.19,25.21,27400.0,24.9172,24.9271,24.8876,24.9073,27400.0
2019-04-25 13:00:00,25.21,25.22,25.2,25.21,13132.0,24.9073,24.9172,24.8975,24.9073,13132.0
2019-04-25 13:10:00,25.21,25.21,25.17,25.19,11356.0,24.9073,24.9073,24.8678,24.8876,11356.0
2019-04-25 13:20:00,25.19,25.21,25.18,25.2,22680.0,24.8876,24.9073,24.8777,24.8975,22680.0
2019-04-25 13:30:00,25.21,25.23,25.2,25.23,6972.0,24.9073,24.9271,24.8975,24.9271,6972.0
2019-04-25 13:40:00,25.23,25.23,25.22,25.22,6552.0,24.9271,24.9271,24.9172,24.9172,6552.0
2019-04-25 13:50:00,25.21,25.24,25.19,25.24,16992.0,24.9073,24.937,24.8876,24.937,16992.0
2019-04-25 14:00:00,25.24,25.28,25.24,25.28,58704.0,24.937,24.9765,24.937,24.9765,58704.0
2019-04-25 14:10:00,25.28,25.3,25.27,25.29,52848.0,24.9765,24.9963,24.9666,24.9864,52848.0
2019-04-25 14:20:00,25.29,25.29,25.25,25.27,28720.0,24.9864,24.9864,24.9469,24.9666,28720.0
2019-04-25 14:30:00,25.27,25.27,25.25,25.26,7200.0,24.9666,24.9666,24.9469,24.9567,7200.0
2019-04-25 14:40:00,25.27,25.28,25.25,25.25,11944.0,24.9666,24.9765,24.9469,24.9469,11944.0
2019-04-25 14:50:00,25.26,25.29,25.26,25.28,18572.0,24.9567,24.9864,24.9567,24.9765,18572.0
2019-04-25 15:00:00,25.28,25.28,25.22,25.24,69120.0,24.9765,24.9765,24.9172,24.937,69120.0
2019-04-25 15:10:00,25.23,25.23,25.2,25.23,23776.0,24.9271,24.9271,24.8975,24.9271,23776.0
2019-04-25 15:20:00,25.23,25.24,25.22,25.24,20840.0,24.9271,24.937,24.9172,24.937,20840.0
2019-04-25 15:30:00,25.23,25.25,25.2,25.23,54092.0,24.9271,24.9469,24.8975,24.9271,54092.0
2019-04-25 15:40:00,25.23,25.27,25.23,25.23,82024.0,24.9271,24.9666,24.9271,24.9271,82024.0
2019-04-25 15:50:00,25.23,25.24,25.15,25.15,130660.0,24.9271,24.937,24.8481,24.8481,130660.0
2019-04-26 09:30:00,25.1,25.1,24.83,24.86,617828.0,24.7987,24.7987,24.5319,24.5615,617828.0
2019-04-26 09:40:00,24.86,24.88,24.78,24.86,373572.0,24.5615,24.5813,24.4825,24.5615,373572.0
2019-04-26 09:50:00,24.87,24.89,24.71,24.77,324956.0,24.5714,24.5912,24.4133,24.4726,324956.0
2019-04-26 10:00:00,24.76,24.84,24.67,24.84,300092.0,24.4627,24.5418,24.3738,24.5418,300092.0
2019-04-26 10:10:00,24.84,24.9,24.82,24.88,113172.0,24.5418,24.6011,24.522,24.5813,113172.0
2019-04-26 10:20:00,24.88,24.93,24.87,24.91,143724.0,24.5813,24.6307,24.5714,24.6109,143724.0
2019-04-26 10:30:00,24.91,24.94,24.91,24.92,79864.0,24.6109,24.6406,24.6109,24.6208,79864.0
2019-04-26 10:40:00,24.92,24.92,24.86,24.91,119984.0,24.6208,24.6208,24.5615,24.6109,119984.0
2019-04-26 10:50:00,24.92,24.97,24.9,24.94,171620.0,24.6208,24.6702,24.6011,24.6406,171620.0
2019-04-26 11:00:00,24.94,24.99,24.9,24.98,136724.0,24.6406,24.69,24.6011,24.6801,136724.0
2019-04-26 11:10:00,24.99,25.03,24.99,25.0,124156.0,24.69,24.7295,24.69,24.6999,124156.0
2019-04-26 11:20:00,25.0,25.04,24.99,25.03,101628.0,24.6999,24.7394,24.69,24.7295,101628.0
2019-04-26 11:30:00,25.04,25.06,25.02,25.03,62496.0,24.7394,24.7591,24.7196,24.7295,62496.0
2019-04-26 11:40:00,25.02,25.07,25.02,25.05,57352.0,24.7196,24.769,24.7196,24.7493,57352.0
2019-04-26 11:50:00,25.05,25.05,24.98,25.0,110832.0,24.7493,24.7493,24.6801,24.6999,110832.0
2019-04-26 12:00:00,24.99,25.04,24.99,25.03,33996.0,24.69,24.7394,24.69,24.7295,33996.0
2019-04-26 12:10:00,25.03,25.04,25.01,25.02,48892.0,24.7295,24.7394,24.7097,24.7196,48892.0
2019-04-26 12:20:00,25.02,25.05,25.0,25.03,15756.0,24.7196,24.7493,24.6999,24.7295,15756.0
2019-04-26 12:30:00,25.05,25.07,25.02,25.02,66268.0,24.7493,24.769,24.7196,24.7196,66268.0
2019-04-26 12:40:00,25.03,25.04,25.02,25.02,4000.0,24.7295,24.7394,24.7196,24.7196,4000.0
2019-04-26 12:50:00,25.04,25.04,25.01,25.01,20200.0,24.7394,24.7394,24.7097,24.7097,20200.0
2019-04-26 13:00:00,25.0,25.0,24.94,24.95,64844.0,24.6999,24.6999,24.6406,24.6505,64844.0
2019-04-26 13:10:00,24.95,24.98,24.93,24.98,86844.0,24.6505,24.6801,24.6307,24.6801,86844.0
2019-04-26 13:20:00,24.98,24.99,24.96,24.99,24384.0,24.6801,24.69,24.6603,24.69,24384.0
2019-04-26 13:30:00,25.0,25.01,24.98,24.99,22160.0,24.6999,24.7097,24.6801,24.69,22160.0
2019-04-26 13:40:00,24.98,25.01,24.97,25.01,55400.0,24.6801,24.7097,24.6702,24.7097,55400.0
2019-04-26 13:50:00,25.01,25.02,25.0,25.0,8572.0,24.7097,24.7196,24.6999,24.6999,8572.0
2019-04-26 14:00:00,25.0,25.02,24.95,25.02,79820.0,24.6999,24.7196,24.6505,24.7196,79820.0
2019-04-26 14:10:00,25.02,25.04,25.0,25.04,35588.0,24.7196,24.7394,24.6999,24.7394,35588.0
2019-04-26 14:20:00,25.04,25.09,25.04,25.08,42984.0,24.7394,24.7888,24.7394,24.7789,42984.0
2019-04-26 14:30:00,25.07,25.08,25.06,25.07,17608.0,24.769,24.7789,24.7591,24.769,17608.0
2019-04-26 14:40:00,25.08,25.09,25.05,25.05,28412.0,24.7789,24.7888,24.7493,24.7493,28412.0
2019-04-26 14:50:00,25.06,25.08,25.05,25.08,61940.0,24.7591,24.7789,24.7493,24.7789,61940.0
2019-04-26 15:00:00,25.09,25.16,25.09,25.13,264060.0,24.7888,24.8579,24.7888,24.8283,264060.0
2019-04-26 15:10:00,25.14,25.14,25.12,25.12,54752.0,24.8382,24.8382,24.8184,24.8184,54752.0
2019-04-26 15:20:00,25.13,25.13,25.11,25.12,49916.0,24.8283,24.8283,24.8085,24.8184,49916.0
2019-04-26 15:30:00,25.11,25.17,25.11,25.17,43484.0,24.8085,24.8678,24.8085,24.8678,43484.0
2019-04-26 15:40:00,25.17,25.18,25.14,25.14,72232.0,24.8678,24.8777,24.8382,24.8382,72232.0
2019-04-26 15:50:00,25.14,25.22,25.11,25.22,283360.0,24.8382,24.9172,24.8085,24.9172,283360.0
2019-04-29 09:30:00,25.21,25.29,25.2,25.24,352208.0,24.9073,24.9864,24.8975,24.937,352208.0
2019-04-29 09:40:00,25.23,25.26,25.2,25.21,170268.0,24.9271,24.9567,24.8975,24.9073,170268.0
2019-04-29 09:50:00,25.21,25.24,25.15,25.2,161732.0,24.9073,24.937,24.8481,24.8975,161732.0
2019-04-29 10:00:00,25.2,25.21,25.13,25.17,115256.0,24.8975,24.9073,24.8283,24.8678,115256.0
2019-04-29 10:10:00,25.19,25.25,25.19,25.24,44004.0,24.8876,24.9469,24.8876,24.937,44004.0
2019-04-29 10:20:00,25.25,25.27,25.25,25.27,48208.0,24.9469,24.9666,24.9469,24.9666,48208.0
2019-04-29 10:30:00,25.26,25.31,25.22,25.29,141452.0,24.9567,25.0061,24.9172,24.9864,141452.0
2019-04-29 10:40:00,25.3,25.32,25.27,25.32,243600.0,24.9963,25.016,24.9666,25.016,243600.0
2019-04-29 10:50:00,25.33,25.33,25.29,25.3,65392.0,25.0259,25.0259,24.9864,24.9963,65392.0
2019-04-29 11:00:00,25.3,25.33,25.29,25.31,68012.0,24.9963,25.0259,24.9864,25.0061,68012.0
2019-04-29 11:10:00,25.3,25.3,25.25,25.26,69412.0,24.9963,24.9963,24.9469,24.9567,69412.0
2019-04-29 11:20:00,25.25,25.28,25.25,25.27,34240.0,24.9469,24.9765,24.9469,24.9666,34240.0
2019-04-29 11:30:00,25.27,25.29,25.25,25.25,37940.0,24.9666,24.9864,24.9469,24.9469,37940.0
2019-04-29 11:40:00,25.25,25.26,25.23,25.23,37540.0,24.9469,24.9567,24.9271,24.9271,37540.0
2019-04-29 11:50:00,25.24,25.25,25.24,25.24,29296.0,24.937,24.9469,24.937,24.937,29296.0
2019-04-29 12:00:00,25.23,25.28,25.22,25.27,22816.0,24.9271,24.9765,24.9172,24.9666,22816.0
2019-04-29 12:10:00,25.27,25.28,25.26,25.28,10688.0,24.9666,24.9765,24.9567,24.9765,10688.0
2019-04-29 12:20:00,25.28,25.3,25.28,25.28,58820.0,24.9765,24.9963,24.9765,24.9765,58820.0
2019-04-29 12:30:00,25.29,25.31,25.29,25.3,11828.0,24.9864,25.0061,24.9864,24.9963,11828.0
2019-04-29 12:40:00,25.31,25.31,25.3,25.3,16080.0,25.0061,25.0061,24.9963,24.9963,16080.0
2019-04-29 12:50:00,25.31,25.35,25.31,25.32,79472.0,25.0061,25.0457,25.0061,25.016,79472.0
2019-04-29 13:00:00,25.31,25.32,25.3,25.3,23600.0,25.0061,25.016,24.9963,24.9963,23600.0
2019-04-29 13:10:00,25.31,25.32,25.29,25.31,10400.0,25.0061,25.016,24.9864,25.0061,10400.0
2019-04-29 13:20:00,25.31,25.32,25.3,25.31,5400.0,25.0061,25.016,24.9963,25.0061,5400.0
2019-04-29 13:30:00,25.32,25.33,25.29,25.3,15600.0,25.016,25.0259,24.9864,24.9963,15600.0
2019-04-29 13:40:00,25.29,25.29,25.28,25.29,30880.0,24.9864,24.9864,24.9765,24.9864,30880.0
2019-04-29 13:50:00,25.29,25.31,25.29,25.31,24512.0,24.9864,25.0061,24.9864,25.0061,24512.0
2019-04-29 14:00:00,25.31,25.35,25.31,25.35,44208.0,25.0061,25.0457,25.0061,25.0457,44208.0
2019-04-29 14:10:00,25.34,25.36,25.33,25.36,46924.0,25.0358,25.0555,25.0259,25.0555,46924.0
2019-04-29 14:20:00,25.36,25.36,25.34,25.35,39600.0,25.0555,25.0555,25.0358,25.0457,39600.0
2019-04-29 14:30:00,25.36,25.36,25.35,25.36,33788.0,25.0555,25.0555,25.0457,25.0555,33788.0
2019-04-29 14:40:00,25.36,25.38,25.35,25.36,74300.0,25.0555,25.0753,25.0457,25.0555,74300.0
2019-04-29 14:50:00,25.35,25.37,25.35,25.36,21992.0,25.0457,25.0654,25.0457,25.0555,21992.0
2019-04-29 15:00:00,25.36,25.37,25.35,25.36,37448.0,25.0555,25.0654,25.0457,25.0555,37448.0
2019-04-29 15:10:00,25.35,25.35,25.32,25.33,45528.0,25.0457,25.0457,25.016,25.0259,45528.0
2019-04-29 15:20:00,25.33,25.33,25.31,25.32,10068.0,25.0259,25.0259,25.0061,25.016,10068.0
2019-04-29 15:30:00,25.32,25.35,25.31,25.35,87788.0,25.016,25.0457,25.0061,25.0457,87788.0
2019-04-29 15:40:00,25.35,25.35,25.3,25.3,97080.0,25.0457,25.0457,24.9963,24.9963,97080.0
2019-04-29 15:50:00,25.3,25.31,25.27,25.3,168876.0,24.9963,25.0061,24.9666,24.9963,168876.0
2019-04-30 09:30:00,24.91,24.99,24.8,24.88,485668.0,24.6109,24.69,24.5023,24.5813,485668.0
2019-04-30 09:40:00,24.89,24.96,24.88,24.93,405524.0,24.5912,24.6603,24.5813,24.6307,405524.0
2019-04-30 09:50:00,24.92,24.95,24.9,24.91,100160.0,24.6208,24.6505,24.6011,24.6109,100160.0
2019-04-30 10:00:00,24.92,24.99,24.86,24.96,214412.0,24.6208,24.69,24.5615,24.6603,214412.0
2019-04-30 10:10:00,24.95,24.95,24.9,24.9,82052.0,24.6505,24.6505,24.6011,24.6011,82052.0
2019-04-30 10:20:00,24.91,24.92,24.79,24.81,152684.0,24.6109,24.6208,24.4924,24.5121,152684.0
2019-04-30 10:30:00,24.81,24.86,24.78,24.79,133588.0,24.5121,24.5615,24.4825,24.4924,133588.0
2019-04-30 10:40:00,24.79,24.83,24.78,24.82,87960.0,24.4924,24.5319,24.4825,24.522,87960.0
2019-04-30 10:50:00,24.81,24.83,24.75,24.76,58996.0,24.5121,24.5319,24.4529,24.4627,58996.0
2019-04-30 11:00:00,24.75,24.75,24.58,24.58,635716.0,24.4529,24.4529,24.2849,24.2849,635716.0
2019-04-30 11:10:00,24.57,24.63,24.56,24.63,233436.0,24.275,24.3343,24.2651,24.3343,233436.0
2019-04-30 11:20:00,24.63,24.68,24.62,24.62,137664.0,24.3343,24.3837,24.3244,24.3244,137664.0
2019-04-30 11:30:00,24.63,24.71,24.63,24.71,176708.0,24.3343,24.4133,24.3343,24.4133,176708.0
2019-04-30 11:40:00,24.71,24.77,24.7,24.77,72884.0,24.4133,24.4726,24.4035,24.4726,72884.0
2019-04-30 11:50:00,24.77,24.8,24.77,24.77,93432.0,24.4726,24.5023,24.4726,24.4726,93432.0
2019-04-30 12:00:00,24.78,24.8,24.77,24.8,128988.0,24.4825,24.5023,24.4726,24.5023,128988.0
2019-04-30 12:10:00,24.8,24.86,24.8,24.83,139632.0,24.5023,24.5615,24.5023,24.5319,139632.0
2019-04-30 12:20:00,24.83,24.87,24.83,24.86,62336.0,24.5319,24.5714,24.5319,24.5615,62336.0
2019-04-30 12:30:00,24.85,24.86,24.84,24.86,59044.0,24.5517,24.5615,24.5418,24.5615,59044.0
2019-04-30 12:40:00,24.86,24.88,24.82,24.82,47920.0,24.5615,24.5813,24.522,24.522,47920.0
2019-04-30 12:50:00,24.82,24.85,24.8,24.85,40600.0,24.522,24.5517,24.5023,24.5517,40600.0
2019-04-30 13:00:00,24.85,24.89,24.84,24.84,59528.0,24.5517,24.5912,24.5418,24.5418,59528.0
2019-04-30 13:10:00,24.84,24.85,24.82,24.82,15636.0,24.5418,24.5517,24.522,24.522,15636.0
2019-04-30 13:20:00,24.83,24.85,24.8,24.8,11620.0,24.5319,24.5517,24.5023,24.5023,11620.0
2019-04-30 13:30:00,24.8,24.88,24.79,24.88,83272.0,24.5023,24.5813,24.4924,24.5813,83272.0
2019-04-30 13:40:00,24.87,24.94,24.87,24.94,84504.0,24.5714,24.6406,24.5714,24.6406,84504.0
2019-04-30 13:50:00,24.94,24.98,24.93,24.97,72068.0,24.6406,24.6801,24.6307,24.6702,72068.0
2019-04-30 14:00:00,24.97,24.98,24.92,24.93,35864.0,24.6702,24.6801,24.6208,24.6307,35864.0
2019-04-30 14:10:00,24.92,24.96,24.92,24.95,19820.0,24.6208,24.6603,24.6208,24.6505,19820.0
2019-04-30 14:20:00,24.95,24.97,24.92,24.92,38804.0,24.6505,24.6702,24.6208,24.6208,38804.0
2019-04-30 14:30:00,24.93,24.94,24.91,24.93,30540.0,24.6307,24.6406,24.6109,24.6307,30540.0
2019-04-30 14:40:00,24.93,24.94,24.91,24.92,20376.0,24.6307,24.6406,24.6109,24.6208,20376.0
2019-04-30 14:50:00,24.92,24.92,24.88,24.88,24744.0,24.6208,24.6208,24.5813,24.5813,24744.0
2019-04-30 15:00:00,24.89,24.91,24.86,24.9,79820.0,24.5912,24.6109,24.5615,24.6011,79820.0
2019-04-30 15:10:00,24.9,24.9,24.84,24.86,52332.0,24.6011,24.6011,24.5418,24.5615,52332.0
2019-04-30 15:20:00,24.87,24.9,24.86,24.86,65480.0,24.5714,24.6011,24.5615,24.5615,65480.0
2019-04-30 15:30:00,24.86,24.89,24.86,24.88,29648.0,24.5615,24.5912,24.5615,24.5813,29648.0
2019-04-30 15:40:00,24.89,24.89,24.85,24.88,137956.0,24.5912,24.5912,24.5517,24.5813,137956.0
2019-04-30 15:50:00,24.88,24.96,24.86,24.92,495264.0,24.5813,24.6603,24.5615,24.6208,495264.0
2019-05-01 09:30:00,25.23,25.25,25.15,25.22,710740.0,24.9271,24.9469,24.8481,24.9172,710740.0
2019-05-01 09:40:00,25.23,25.25,25.18,25.19,154516.0,24.9271,24.9469,24.8777,24.8876,154516.0
2019-05-01 09:50:00,25.19,25.22,25.16,25.21,185804.0,24.8876,24.9172,24.8579,24.9073,185804.0
2019-05-01 10:00:00,25.2,25.26,25.1,25.25,285636.0,24.8975,24.9567,24.7987,24.9469,285636.0
2019-05-01 10:10:00,25.26,25.3,25.24,25.25,135604.0,24.9567,24.9963,24.937,24.9469,135604.0
2019-05-01 10:20:00,25.26,25.26,25.2,25.21,33064.0,24.9567,24.9567,24.8975,24.9073,33064.0
2019-05-01 10:30:00,25.2,25.24,25.18,25.23,80444.0,24.8975,24.937,24.8777,24.9271,80444.0
2019-05-01 10:40:00,25.23,25.24,25.19,25.24,27356.0,24.9271,24.937,24.8876,24.937,27356.0
2019-05-01 10:50:00,25.23,25.25,25.22,25.22,49580.0,24.9271,24.9469,24.9172,24.9172,49580.0
2019-05-01 11:00:00,25.21,25.25,25.2,25.25,43672.0,24.9073,24.9469,24.8975,24.9469,43672.0
2019-05-01 11:10:00,25.24,25.28,25.24,25.26,45556.0,24.937,24.9765,24.937,24.9567,45556.0
2019-05-01 11:20:00,25.26,25.27,25.24,25.26,27472.0,24.9567,24.9666,24.937,24.9567,27472.0
2019-05-01 11:30:00,25.25,25.33,25.25,25.33,131916.0,24.9469,25.0259,24.9469,25.0259,131916.0
2019-05-01 11:40:00,25.33,25.37,25.32,25.33,172656.0,25.0259,25.0654,25.016,25.0259,172656.0
2019-05-01 11:50:00,25.33,25.33,25.31,25.32,44576.0,25.0259,25.0259,25.0061,25.016,44576.0
2019-05-01 12:00:00,25.31,25.33,25.29,25.3,77284.0,25.0061,25.0259,24.9864,24.9963,77284.0
2019-05-01 12:10:00,25.3,25.3,25.25,25.25,42340.0,24.9963,24.9963,24.9469,24.9469,42340.0
2019-05-01 12:20:00,25.25,25.26,25.2,25.23,91936.0,24.9469,24.9567,24.8975,24.9271,91936.0
2019-05-01 12:30:00,25.22,25.23,25.19,25.19,45276.0,24.9172,24.9271,24.8876,24.8876,45276.0
2019-05-01 12:40:00,25.18,25.18,25.12,25.17,124596.0,24.8777,24.8777,24.8184,24.8678,124596.0
2019-05-01 12:50:00,25.16,25.17,25.16,25.17,45360.0,24.8579,24.8678,24.8579,24.8678,45360.0
2019-05-01 13:00:00,25.17,25.24,25.17,25.19,130680.0,24.8678,24.937,24.8678,24.8876,130680.0
2019-05-01 13:10:00,25.18,25.2,25.16,25.18,72456.0,24.8777,24.8975,24.8579,24.8777,72456.0
2019-05-01 13:20:00,25.19,25.21,25.19,25.2,7940.0,24.8876,24.9073,24.8876,24.8975,7940.0
2019-05-01 13:30:00,25.19,25.22,25.19,25.21,59036.0,24.8876,24.9172,24.8876,24.9073,59036.0
2019-05-01 13:40:00,25.2,25.21,25.19,25.2,14400.0,24.8975,24.9073,24.8876,24.8975,14400.0
2019-05-01 13:50:00,25.21,25.25,25.19,25.24,56340.0,24.9073,24.9469,24.8876,24.937,56340.0
2019-05-01 14:00:00,25.26,25.38,25.24,25.34,249196.0,24.9567,25.0753,24.937,25.0358,249196.0
2019-05-01 14:10:00,25.34,25.34,25.29,25.33,129860.0,25.0358,25.0358,24.9864,25.0259,129860.0
2019-05-01 14:20:00,25.35,25.36,25.33,25.33,48876.0,25.0457,25.0555,25.0259,25.0259,48876.0
2019-05-01 14:30:00,25.32,25.36,25.12,25.12,421796.0,25.016,25.0555,24.8184,24.8184,421796.0
2019-05-01 14:40:00,25.11,25.15,25.05,25.08,283256.0,24.8085,24.8481,24.7493,24.7789,283256.0
2019-05-01 14:50:00,25.08,25.18,25.06,25.14,328604.0,24.7789,24.8777,24.7591,24.8382,328604.0
2019-05-01 15:00:00,25.13,25.15,25.04,25.09,222004.0,24.8283,24.8481,24.7394,24.7888,222004.0
2019-05-01 15:10:00,25.11,25.16,25.08,25.16,80484.0,24.8085,24.8579,24.7789,24.8579,80484.0
2019-05-01 15:20:00,25.16,25.16,24.99,25.02,208324.0,24.8579,24.8579,24.69,24.7196,208324.0
2019-05-01 15:30:00,25.01,25.01,24.92,24.94,290484.0,24.7097,24.7097,24.6208,24.6406,290484.0
2019-05-01 15:40:00,24.93,24.95,24.85,24.86,261608.0,24.6307,24.6505,24.5517,24.5615,261608.0
2019-05-01 15:50:00,24.85,24.87,24.72,24.72,753488.0,24.5517,24.5714,24.4232,24.4232,753488.0
2019-05-02 09:30:00,24.73,24.82,24.66,24.81,516168.0,24.4331,24.522,24.3639,24.5121,516168.0
2019-05-02 09:40:00,24.81,24.85,24.77,24.82,307628.0,24.5121,24.5517,24.4726,24.522,307628.0
2019-05-02 09:50:00,24.83,24.86,24.78,24.82,156728.0,24.5319,24.5615,24.4825,24.522,156728.0
2019-05-02 10:00:00,24.83,24.93,24.83,24.9,196944.0,24.5319,24.6307,24.5319,24.6011,196944.0
2019-05-02 10:10:00,24.92,24.99,24.91,24.96,123104.0,24.6208,24.69,24.6109,24.6603,123104.0
2019-05-02 10:20:00,24.93,24.94,24.84,24.86,130208.0,24.6307,24.6406,24.5418,24.5615,130208.0
2019-05-02 10:30:00,24.84,24.92,24.82,24.91,57584.0,24.5418,24.6208,24.522,24.6109,57584.0
2019-05-02 10:40:00,24.91,24.91,24.84,24.86,38988.0,24.6109,24.6109,24.5418,24.5615,38988.0
2019-05-02 10:50:00,24.85,24.86,24.73,24.74,138276.0,24.5517,24.5615,24.4331,24.443,138276.0
2019-05-02 11:00:00,24.75,24.83,24.71,24.83,168760.0,24.4529,24.5319,24.4133,24.5319,168760.0
2019-05-02 11:10:00,24.82,24.82,24.67,24.67,227408.0,24.522,24.522,24.3738,24.3738,227408.0
2019-05-02 11:20:00,24.67,24.67,24.51,24.52,563156.0,24.3738,24.3738,24.2157,24.2256,563156.0
2019-05-02 11:30:00,24.51,24.64,24.5,24.53,317900.0,24.2157,24.3442,24.2059,24.2355,317900.0
2019-05-02 11:40:00,24.5,24.55,24.24,24.35,727608.0,24.2059,24.2553,23.949,24.0577,727608.0
2019-05-02 11:50:00,24.35,24.36,24.2,24.29,375300.0,24.0577,24.0676,23.9095,23.9984,375300.0
2019-05-02 12:00:00,24.29,24.37,24.25,24.37,254292.0,23.9984,24.0774,23.9589,24.0774,254292.0
2019-05-02 12:10:00,24.36,24.39,24.28,24.29,188004.0,24.0676,24.0972,23.9885,23.9984,188004.0
2019-05-02 12:20:00,24.31,24.41,24.31,24.39,163904.0,24.0182,24.117,24.0182,24.0972,163904.0
2019-05-02 12:30:00,24.4,24.48,24.37,24.46,191888.0,24.1071,24.1861,24.0774,24.1664,191888.0
2019-05-02 12:40:00,24.47,24.49,24.36,24.4,163020.0,24.1762,24.196,24.0676,24.1071,163020.0
2019-05-02 12:50:00,24.41,24.41,24.33,24.36,98492.0,24.117,24.117,24.0379,24.0676,98492.0
2019-05-02 13:00:00,24.37,24.42,24.28,24.42,339168.0,24.0774,24.1268,23.9885,24.1268,339168.0
2019-05-02 13:10:00,24.42,24.49,24.41,24.47,261100.0,24.1268,24.196,24.117,24.1762,261100.0
2019-05-02 13:20:00,24.48,24.52,24.45,24.5,124568.0,24.1861,24.2256,24.1565,24.2059,124568.0
2019-05-02 13:30:00,24.5,24.58,24.47,24.56,100936.0,24.2059,24.2849,24.1762,24.2651,100936.0
2019-05-02 13:40:00,24.56,24.57,24.45,24.46,140988.0,24.2651,24.275,24.1565,24.1664,140988.0
2019-05-02 13:50:00,24.47,24.56,24.47,24.5,91288.0,24.1762,24.2651,24.1762,24.2059,91288.0
2019-05-02 14:00:00,24.49,24.52,24.46,24.46,60056.0,24.196,24.2256,24.1664,24.1664,60056.0
2019-05-02 14:10:00,24.47,24.59,24.47,24.56,83888.0,24.1762,24.2948,24.1762,24.2651,83888.0
2019-05-02 14:20:00,24.56,24.6,24.54,24.54,164180.0,24.2651,24.3047,24.2454,24.2454,164180.0
2019-05-02 14:30:00,24.53,24.57,24.49,24.5,129584.0,24.2355,24.275,24.196,24.2059,129584.0
2019-05-02 14:40:00,24.5,24.54,24.42,24.43,81776.0,24.2059,24.2454,24.1268,24.1367,81776.0
2019-05-02 14:50:00,24.43,24.49,24.39,24.47,59988.0,24.1367,24.196,24.0972,24.1762,59988.0
2019-05-02 15:00:00,24.47,24.51,24.43,24.46,74628.0,24.1762,24.2157,24.1367,24.1664,74628.0
2019-05-02 15:10:00,24.46,24.53,24.45,24.5,41560.0,24.1664,24.2355,24.1565,24.2059,41560.0
2019-05-02 15:20:00,24.52,24.57,24.52,24.55,99512.0,24.2256,24.275,24.2256,24.2553,99512.0
2019-05-02 15:30:00,24.53,24.56,24.49,24.52,131520.0,24.2355,24.2651,24.196,24.2256,131520.0
2019-05-02 15:40:00,24.5,24.51,24.44,24.46,154112.0,24.2059,24.2157,24.1466,24.1664,154112.0
2019-05-02 15:50:00,24.46,24.55,24.46,24.55,538448.0,24.1664,24.2553,24.1664,24.2553,538448.0
2019-05-03 09:30:00,24.93,24.94,24.86,24.91,481940.0,24.6307,24.6406,24.5615,24.6109,481940.0
2019-05-03 09:40:00,24.92,24.97,24.85,24.94,336864.0,24.6208,24.6702,24.5517,24.6406,336864.0
2019-05-03 09:50:00,24.94,25.01,24.93,24.98,184100.0,24.6406,24.7097,24.6307,24.6801,184100.0
2019-05-03 10:00:00,24.98,25.08,24.97,25.01,254056.0,24.6801,24.7789,24.6702,24.7097,254056.0
2019-05-03 10:10:00,25.01,25.04,24.95,24.99,152544.0,24.7097,24.7394,24.6505,24.69,152544.0
2019-05-03 10:20:00,24.99,25.03,24.96,25.03,178648.0,24.69,24.7295,24.6603,24.7295,178648.0
2019-05-03 10:30:00,25.05,25.1,25.03,25.08,133492.0,24.7493,24.7987,24.7295,24.7789,133492.0
2019-05-03 10:40:00,25.07,25.15,25.07,25.13,115744.0,24.769,24.8481,24.769,24.8283,115744.0
2019-05-03 10:50:00,25.14,25.17,25.11,25.16,335260.0,24.8382,24.8678,24.8085,24.8579,335260.0
2019-05-03 11:00:00,25.17,25.23,25.15,25.2,369268.0,24.8678,24.9271,24.8481,24.8975,369268.0
2019-05-03 11:10:00,25.21,25.22,25.17,25.18,118396.0,24.9073,24.9172,24.8678,24.8777,118396.0
2019-05-03 11:20:00,25.18,25.19,25.11,25.12,200272.0,24.8777,24.8876,24.8085,24.8184,200272.0
2019-05-03 11:30:00,25.14,25.15,25.11,25.15,114196.0,24.8382,24.8481,24.8085,24.8481,114196.0
2019-05-03 11:40:00,25.15,25.18,25.11,25.12,117612.0,24.8481,24.8777,24.8085,24.8184,117612.0
2019-05-03 11:50:00,25.13,25.17,25.12,25.16,46164.0,24.8283,24.8678,24.8184,24.8579,46164.0
2019-05-03 12:00:00,25.13,25.19,25.12,25.17,105700.0,24.8283,24.8876,24.8184,24.8678,105700.0
2019-05-03 12:10:00,25.17,25.2,25.16,25.2,65792.0,24.8678,24.8975,24.8579,24.8975,65792.0
2019-05-03 12:20:00,25.2,25.22,25.18,25.22,96024.0,24.8975,24.9172,24.8777,24.9172,96024.0
2019-05-03 12:30:00,25.22,25.25,25.21,25.21,117628.0,24.9172,24.9469,24.9073,24.9073,117628.0
2019-05-03 12:40:00,25.2,25.2,25.16,25.18,44808.0,24.8975,24.8975,24.8579,24.8777,44808.0
2019-05-03 12:50:00,25.16,25.22,25.16,25.21,25480.0,24.8579,24.9172,24.8579,24.9073,25480.0
2019-05-03 13:00:00,25.2,25.22,25.2,25.21,33988.0,24.8975,24.9172,24.8975,24.9073,33988.0
2019-05-03 13:10:00,25.21,25.27,25.21,25.27,248780.0,24.9073,24.9666,24.9073,24.9666,248780.0
2019-05-03 13:20:00,25.26,25.3,25.26,25.3,83236.0,24.9567,24.9963,24.9567,24.9963,83236.0
2019-05-03 13:30:00,25.3,25.32,25.3,25.31,64376.0,24.9963,25.016,24.9963,25.0061,64376.0
2019-05-03 13:40:00,25.31,25.31,25.29,25.3,38608.0,25.0061,25.0061,24.9864,24.9963,38608.0
2019-05-03 13:50:00,25.3,25.34,25.29,25.32,125648.0,24.9963,25.0358,24.9864,25.016,125648.0
2019-05-03 14:00:00,25.31,25.31,25.27,25.3,55920.0,25.0061,25.0061,24.9666,24.9963,55920.0
2019-05-03 14:10:00,25.3,25.31,25.27,25.27,17832.0,24.9963,25.0061,24.9666,24.9666,17832.0
2019-05-03 14:20:00,25.25,25.28,25.25,25.28,82596.0,24.9469,24.9765,24.9469,24.9765,82596.0
2019-05-03 14:30:00,25.27,25.27,25.25,25.26,71200.0,24.9666,24.9666,24.9469,24.9567,71200.0
2019-05-03 14:40:00,25.25,25.29,25.25,25.29,13000.0,24.9469,24.9864,24.9469,24.9864,13000.0
2019-05-03 14:50:00,25.28,25.28,25.25,25.25,24168.0,24.9765,24.9765,24.9469,24.9469,24168.0
2019-05-03 15:00:00,25.25,25.25,25.22,25.24,20688.0,24.9469,24.9469,24.9172,24.937,20688.0
2019-05-03 15:10:00,25.25,25.25,25.21,25.21,22512.0,24.9469,24.9469,24.9073,24.9073,22512.0
2019-05-03 15:20:00,25.21,25.25,25.21,25.25,89232.0,24.9073,24.9469,24.9073,24.9469,89232.0
2019-05-03 15:30:00,25.25,25.29,25.24,25.29,136292.0,24.9469,24.9864,24.937,24.9864,136292.0
2019-05-03 15:40:00,25.29,25.31,25.27,25.3,133488.0,24.9864,25.0061,24.9666,24.9963,133488.0
2019-05-03 15:50:00,25.31,25.34,25.3,25.31,337104.0,25.0061,25.0358,24.9963,25.0061,337104.0
2019-05-06 09:30:00,24.24,24.58,24.16,24.58,769916.0,23.949,24.2849,23.87,24.2849,769916.0
2019-05-06 09:40:00,24.58,24.61,24.48,24.48,329772.0,24.2849,24.3145,24.1861,24.1861,329772.0
2019-05-06 09:50:00,24.48,24.65,24.45,24.63,239196.0,24.1861,24.3541,24.1565,24.3343,239196.0
2019-05-06 10:00:00,24.63,24.64,24.52,24.6,358408.0,24.3343,24.3442,24.2256,24.3047,358408.0
2019-05-06 10:10:00,24.6,24.7,24.56,24.69,263080.0,24.3047,24.4035,24.2651,24.3936,263080.0
2019-05-06 10:20:00,24.7,24.75,24.66,24.67,158944.0,24.4035,24.4529,24.3639,24.3738,158944.0
2019-05-06 10:30:00,24.68,24.72,24.64,24.66,144540.0,24.3837,24.4232,24.3442,24.3639,144540.0
2019-05-06 10:40:00,24.68,24.71,24.62,24.71,76536.0,24.3837,24.4133,24.3244,24.4133,76536.0
2019-05-06 10:50:00,24.69,24.81,24.69,24.79,217708.0,24.3936,24.5121,24.3936,24.4924,217708.0
2019-05-06 11:00:00,24.78,24.81,24.72,24.75,71700.0,24.4825,24.5121,24.4232,24.4529,71700.0
2019-05-06 11:10:00,24.76,24.8,24.73,24.79,60648.0,24.4627,24.5023,24.4331,24.4924,60648.0
2019-05-06 11:20:00,24.79,24.86,24.78,24.83,126292.0,24.4924,24.5615,24.4825,24.5319,126292.0
2019-05-06 11:30:00,24.84,24.85,24.73,24.79,231120.0,24.5418,24.5517,24.4331,24.4924,231120.0
2019-05-06 11:40:00,24.81,24.86,24.8,24.82,103144.0,24.5121,24.5615,24.5023,24.522,103144.0
2019-05-06 11:50:00,24.83,24.83,24.72,24.74,89120.0,24.5319,24.5319,24.4232,24.443,89120.0
2019-05-06 12:00:00,24.75,24.76,24.67,24.69,104860.0,24.4529,24.4627,24.3738,24.3936,104860.0
2019-05-06 12:10:00,24.68,24.71,24.64,24.67,62788.0,24.3837,24.4133,24.3442,24.3738,62788.0
2019-05-06 12:20:00,24.65,24.68,24.63,24.63,50456.0,24.3541,24.3837,24.3343,24.3343,50456.0
2019-05-06 12:30:00,24.65,24.73,24.65,24.72,50660.0,24.3541,24.4331,24.3541,24.4232,50660.0
2019-05-06 12:40:00,24.72,24.72,24.66,24.66,40600.0,24.4232,24.4232,24.3639,24.3639,40600.0
2019-05-06 12:50:00,24.66,24.67,24.61,24.61,63440.0,24.3639,24.3738,24.3145,24.3145,63440.0
2019-05-06 13:00:00,24.61,24.68,24.58,24.66,128988.0,24.3145,24.3837,24.2849,24.3639,128988.0
2019-05-06 13:10:00,24.66,24.71,24.65,24.69,46192.0,24.3639,24.4133,24.3541,24.3936,46192.0
2019-05-06 13:20:00,24.69,24.74,24.67,24.74,83640.0,24.3936,24.443,24.3738,24.443,83640.0
2019-05-06 13:30:00,24.75,24.75,24.73,24.73,75716.0,24.4529,24.4529,24.4331,24.4331,75716.0
2019-05-06 13:40:00,24.73,24.77,24.71,24.77,43324.0,24.4331,24.4726,24.4133,24.4726,43324.0
2019-05-06 13:50:00,24.77,24.78,24.76,24.76,33512.0,24.4726,24.4825,24.4627,24.4627,33512.0
2019-05-06 14:00:00,24.76,24.78,24.73,24.78,83028.0,24.4627,24.4825,24.4331,24.4825,83028.0
2019-05-06 14:10:00,24.77,24.82,24.77,24.81,44260.0,24.4726,24.522,24.4726,24.5121,44260.0
2019-05-06 14:20:00,24.81,24.82,24.77,24.81,30092.0,24.5121,24.522,24.4726,24.5121,30092.0
2019-05-06 14:30:00,24.82,24.93,24.82,24.92,119768.0,24.522,24.6307,24.522,24.6208,119768.0
2019-05-06 14:40:00,24.92,24.99,24.91,24.99,255780.0,24.6208,24.69,24.6109,24.69,255780.0
2019-05-06 14:50:00,24.99,25.05,24.99,25.04,273960.0,24.69,24.7493,24.69,24.7394,273960.0
2019-05-06 15:00:00,25.05,25.06,25.0,25.03,143056.0,24.7493,24.7591,24.6999,24.7295,143056.0
2019-05-06 15:10:00,25.03,25.03,24.97,25.01,81436.0,24.7295,24.7295,24.6702,24.7097,81436.0
2019-05-06 15:20:00,25.0,25.05,25.0,25.0,73652.0,24.6999,24.7493,24.6999,24.6999,73652.0
2019-05-06 15:30:00,25.0,25.06,24.99,25.03,131980.0,24.6999,24.7591,24.69,24.7295,131980.0
2019-05-06 15:40:00,25.04,25.04,24.98,25.01,105216.0,24.7394,24.7394,24.6801,24.7097,105216.0
2019-05-06 15:50:00,25.02,25.03,24.96,25.0,257944.0,24.7196,24.7295,24.6603,24.6999,257944.0
2019-05-07 09:30:00,24.44,24.66,24.44,24.65,606132.0,24.1466,24.3639,24.1466,24.3541,606132.0
2019-05-07 09:40:00,24.63,24.63,24.35,24.38,478088.0,24.3343,24.3343,24.0577,24.0873,478088.0
2019-05-07 09:50:00,24.38,24.48,24.29,24.38,511480.0,24.0873,24.1861,23.9984,24.0873,511480.0
2019-05-07 10:00:00,24.35,24.38,24.23,24.3,625380.0,24.0577,24.0873,23.9391,24.0083,625380.0
2019-05-07 10:10:00,24.28,24.31,24.21,24.29,372740.0,23.9885,24.0182,23.9194,23.9984,372740.0
2019-05-07 10:20:00,24.29,24.37,24.25,24.36,251196.0,23.9984,24.0774,23.9589,24.0676,251196.0
2019-05-07 10:30:00,24.36,24.39,24.18,24.21,288420.0,24.0676,24.0972,23.8897,23.9194,288420.0
2019-05-07 10:40:00,24.2,24.2,24.09,24.11,389688.0,23.9095,23.9095,23.8008,23.8206,389688.0
2019-05-07 10:50:00,24.11,24.13,24.03,24.09,767992.0,23.8206,23.8403,23.7415,23.8008,767992.0
2019-05-07 11:00:00,24.09,24.13,23.95,24.13,443240.0,23.8008,23.8403,23.6625,23.8403,443240.0
2019-05-07 11:10:00,24.13,24.19,24.08,24.16,538192.0,23.8403,23.8996,23.7909,23.87,538192.0
2019-05-07 11:20:00,24.13,24.18,24.05,24.15,200436.0,23.8403,23.8897,23.7613,23.8601,200436.0
2019-05-07 11:30:00,24.19,24.23,24.06,24.16,237388.0,23.8996,23.9391,23.7712,23.87,237388.0
2019-05-07 11:40:00,24.19,24.21,24.08,24.12,124764.0,23.8996,23.9194,23.7909,23.8304,124764.0
2019-05-07 11:50:00,24.12,24.12,24.01,24.06,200840.0,23.8304,23.8304,23.7218,23.7712,200840.0
2019-05-07 12:00:00,24.06,24.13,23.98,24.1,240468.0,23.7712,23.8403,23.6921,23.8107,240468.0
2019-05-07 12:10:00,24.12,24.15,24.07,24.14,108912.0,23.8304,23.8601,23.781,23.8502,108912.0
2019-05-07 12:20:00,24.14,24.24,24.14,24.22,191132.0,23.8502,23.949,23.8502,23.9292,191132.0
2019-05-07 12:30:00,24.23,24.24,24.18,24.19,136924.0,23.9391,23.949,23.8897,23.8996,136924.0
2019-05-07 12:40:00,24.18,24.18,24.11,24.16,81104.0,23.8897,23.8897,23.8206,23.87,81104.0
2019-05-07 12:50:00,24.15,24.22,24.07,24.07,134988.0,23.8601,23.9292,23.781,23.781,134988.0
2019-05-07 13:00:00,24.07,24.09,23.91,23.92,172684.0,23.781,23.8008,23.623,23.6328,172684.0
2019-05-07 13:10:00,23.92,23.98,23.87,23.87,387160.0,23.6328,23.6921,23.5834,23.5834,387160.0
2019-05-07 13:20:00,23.87,23.89,23.77,23.81,307324.0,23.5834,23.6032,23.4846,23.5242,307324.0
2019-05-07 13:30:00,23.79,23.86,23.75,23.81,181728.0,23.5044,23.5736,23.4649,23.5242,181728.0
2019-05-07 13:40:00,23.81,23.87,23.73,23.86,361528.0,23.5242,23.5834,23.4451,23.5736,361528.0
2019-05-07 13:50:00,23.85,23.91,23.83,23.83,105724.0,23.5637,23.623,23.5439,23.5439,105724.0
2019-05-07 14:00:00,23.84,23.92,23.78,23.89,190260.0,23.5538,23.6328,23.4945,23.6032,190260.0
2019-05-07 14:10:00,23.89,23.9,23.8,23.86,85964.0,23.6032,23.6131,23.5143,23.5736,85964.0
2019-05-07 14:20:00,23.86,23.92,23.73,23.73,222232.0,23.5736,23.6328,23.4451,23.4451,222232.0
2019-05-07 14:30:00,23.75,23.77,23.64,23.66,305356.0,23.4649,23.4846,23.3562,23.376,305356.0
2019-05-07 14:40:00,23.68,23.75,23.61,23.62,211908.0,23.3957,23.4649,23.3266,23.3364,211908.0
2019-05-07 14:50:00,23.61,23.81,23.6,23.76,245748.0,23.3266,23.5242,23.3167,23.4748,245748.0
2019-05-07 15:00:00,23.76,23.78,23.66,23.77,476096.0,23.4748,23.4945,23.376,23.4846,476096.0
2019-05-07 15:10:00,23.75,23.86,23.75,23.79,226916.0,23.4649,23.5736,23.4649,23.5044,226916.0
2019-05-07 15:20:00,23.81,23.84,23.7,23.72,138280.0,23.5242,23.5538,23.4155,23.4352,138280.0
2019-05-07 15:30:00,23.71,23.73,23.56,23.58,296188.0,23.4254,23.4451,23.2772,23.2969,296188.0
2019-05-07 15:40:00,23.59,23.84,23.59,23.84,364800.0,23.3068,23.5538,23.3068,23.5538,364800.0
2019-05-07 15:50:00,23.82,24.03,23.82,24.02,869180.0,23.534,23.7415,23.534,23.7316,869180.0
2019-05-08 09:30:00,23.86,24.0,23.72,23.74,1129452.0,23.5736,23.7119,23.4352,23.455,1129452.0
2019-05-08 09:40:00,23.74,24.07,23.7,24.0,621408.0,23.455,23.781,23.4155,23.7119,621408.0
2019-05-08 09:50:00,24.0,24.02,23.88,23.98,263760.0,23.7119,23.7316,23.5933,23.6921,263760.0
2019-05-08 10:00:00,24.0,24.04,23.92,23.97,371864.0,23.7119,23.7514,23.6328,23.6822,371864.0
2019-05-08 10:10:00,23.93,24.02,23.9,24.0,81348.0,23.6427,23.7316,23.6131,23.7119,81348.0
2019-05-08 10:20:00,24.01,24.04,23.9,23.93,290436.0,23.7218,23.7514,23.6131,23.6427,290436.0
2019-05-08 10:30:00,23.92,23.93,23.8,23.85,119160.0,23.6328,23.6427,23.5143,23.5637,119160.0
2019-05-08 10:40:00,23.85,23.99,23.85,23.93,84952.0,23.5637,23.702,23.5637,23.6427,84952.0
2019-05-08 10:50:00,23.97,24.15,23.91,24.15,229020.0,23.6822,23.8601,23.623,23.8601,229020.0
2019-05-08 11:00:00,24.16,24.25,24.07,24.14,635756.0,23.87,23.9589,23.781,23.8502,635756.0
2019-05-08 11:10:00,24.16,24.22,24.11,24.13,275064.0,23.87,23.9292,23.8206,23.8403,275064.0
2019-05-08 11:20:00,24.12,24.19,24.09,24.12,371064.0,23.8304,23.8996,23.8008,23.8304,371064.0
2019-05-08 11:30:00,24.12,24.15,23.94,23.95,214244.0,23.8304,23.8601,23.6526,23.6625,214244.0
2019-05-08 11:40:00,23.95,24.03,23.94,24.03,52984.0,23.6625,23.7415,23.6526,23.7415,52984.0
2019-05-08 11:50:00,24.03,24.09,24.01,24.03,213076.0,23.7415,23.8008,23.7218,23.7415,213076.0
2019-05-08 12:00:00,24.02,24.05,23.92,23.93,246504.0,23.7316,23.7613,23.6328,23.6427,246504.0
2019-05-08 12:10:00,23.95,23.99,23.93,23.99,55592.0,23.6625,23.702,23.6427,23.702,55592.0
2019-05-08 12:20:00,23.99,24.05,23.97,24.04,37540.0,23.702,23.7613,23.6822,23.7514,37540.0
2019-05-08 12:30:00,24.01,24.09,24.0,24.09,51420.0,23.7218,23.8008,23.7119,23.8008,51420.0
2019-05-08 12:40:00,24.1,24.17,24.09,24.13,171544.0,23.8107,23.8798,23.8008,23.8403,171544.0
2019-05-08 12:50:00,24.12,24.16,24.12,24.15,121360.0,23.8304,23.87,23.8304,23.8601,121360.0
2019-05-08 13:00:00,24.16,24.18,24.11,24.14,85204.0,23.87,23.8897,23.8206,23.8502,85204.0
2019-05-08 13:10:00,24.13,24.13,24.07,24.07,128612.0,23.8403,23.8403,23.781,23.781,128612.0
2019-05-08 13:20:00,24.07,24.13,24.07,24.11,38912.0,23.781,23.8403,23.781,23.8206,38912.0
2019-05-08 13:30:00,24.11,24.13,24.04,24.07,62144.0,23.8206,23.8403,23.7514,23.781,62144.0
2019-05-08 13:40:00,24.08,24.1,24.05,24.08,21744.0,23.7909,23.8107,23.7613,23.7909,21744.0
2019-05-08 13:50:00,24.08,24.09,24.07,24.09,231396.0,23.7909,23.8008,23.781,23.8008,231396.0
2019-05-08 14:00:00,24.1,24.1,24.04,24.07,46584.0,23.8107,23.8107,23.7514,23.781,46584.0
2019-05-08 14:10:00,24.07,24.07,24.0,24.04,55768.0,23.781,23.781,23.7119,23.7514,55768.0
2019-05-08 14:20:00,24.05,24.1,24.03,24.08,98936.0,23.7613,23.8107,23.7415,23.7909,98936.0
2019-05-08 14:30:00,24.09,24.11,24.06,24.07,88448.0,23.8008,23.8206,23.7712,23.781,88448.0
2019-05-08 14:40:00,24.08,24.13,24.08,24.1,59200.0,23.7909,23.8403,23.7909,23.8107,59200.0
2019-05-08 14:50:00,24.09,24.1,24.05,24.08,56528.0,23.8008,23.8107,23.7613,23.7909,56528.0
2019-05-08 15:00:00,24.1,24.14,24.09,24.11,42764.0,23.8107,23.8502,23.8008,23.8206,42764.0
2019-05-08 15:10:00,24.11,24.15,24.09,24.15,73724.0,23.8206,23.8601,23.8008,23.8601,73724.0
2019-05-08 15:20:00,24.15,24.19,24.15,24.18,152704.0,23.8601,23.8996,23.8601,23.8897,152704.0
2019-05-08 15:30:00,24.19,24.2,24.15,24.16,133720.0,23.8996,23.9095,23.8601,23.87,133720.0
2019-05-08 15:40:00,24.15,24.15,24.0,24.02,169292.0,23.8601,23.8601,23.7119,23.7316,169292.0
2019-05-08 15:50:00,24.02,24.02,23.85,23.85,382236.0,23.7316,23.7316,23.5637,23.5637,382236.0
2019-05-09 09:30:00,23.37,23.46,23.27,23.39,1034536.0,23.0894,23.1784,22.9906,23.1092,1034536.0
2019-05-09 09:40:00,23.36,23.36,23.2,23.24,573292.0,23.0796,23.0796,22.9215,22.961,573292.0
2019-05-09 09:50:00,23.23,23.24,23.08,23.22,490376.0,22.9511,22.961,22.8029,22.9412,490376.0
2019-05-09 10:00:00,23.2,23.2,23.06,23.13,527828.0,22.9215,22.9215,22.7832,22.8523,527828.0
2019-05-09 10:10:00,23.11,23.16,23.05,23.12,399364.0,22.8326,22.882,22.7733,22.8424,399364.0
2019-05-09 10:20:00,23.09,23.09,22.95,23.03,389668.0,22.8128,22.8128,22.6745,22.7535,389668.0
2019-05-09 10:30:00,23.01,23.09,22.97,22.97,260448.0,22.7338,22.8128,22.6942,22.6942,260448.0
2019-05-09 10:40:00,22.98,23.17,22.97,23.16,223652.0,22.7041,22.8918,22.6942,22.882,223652.0
2019-05-09 10:50:00,23.17,23.17,22.99,22.99,286144.0,22.8918,22.8918,22.714,22.714,286144.0
2019-05-09 11:00:00,22.99,23.1,22.99,23.02,145776.0,22.714,22.8227,22.714,22.7436,145776.0
2019-05-09 11:10:00,23.01,23.19,23.01,23.15,235884.0,22.7338,22.9116,22.7338,22.8721,235884.0
2019-05-09 11:20:00,23.15,23.18,22.99,23.03,137188.0,22.8721,22.9017,22.714,22.7535,137188.0
2019-05-09 11:30:00,23.04,23.14,23.04,23.12,191424.0,22.7634,22.8622,22.7634,22.8424,191424.0
2019-05-09 11:40:00,23.13,23.21,23.06,23.21,153616.0,22.8523,22.9314,22.7832,22.9314,153616.0
2019-05-09 11:50:00,23.21,23.3,23.17,23.27,182128.0,22.9314,23.0203,22.8918,22.9906,182128.0
2019-05-09 12:00:00,23.28,23.28,23.15,23.21,147484.0,23.0005,23.0005,22.8721,22.9314,147484.0
2019-05-09 12:10:00,23.21,23.28,23.2,23.26,120808.0,22.9314,23.0005,22.9215,22.9808,120808.0
2019-05-09 12:20:00,23.25,23.42,23.23,23.39,499804.0,22.9709,23.1388,22.9511,23.1092,499804.0
2019-05-09 12:30:00,23.41,23.68,23.4,23.64,801772.0,23.129,23.3957,23.1191,23.3562,801772.0
2019-05-09 12:40:00,23.65,23.79,23.5,23.56,1141356.0,23.3661,23.5044,23.2179,23.2772,1141356.0
2019-05-09 12:50:00,23.55,23.64,23.53,23.57,233732.0,23.2673,23.3562,23.2475,23.287,233732.0
2019-05-09 13:00:00,23.6,23.67,23.58,23.58,230312.0,23.3167,23.3858,23.2969,23.2969,230312.0
2019-05-09 13:10:00,23.58,23.63,23.51,23.52,264740.0,23.2969,23.3463,23.2278,23.2376,264740.0
2019-05-09 13:20:00,23.5,23.6,23.49,23.55,73680.0,23.2179,23.3167,23.208,23.2673,73680.0
2019-05-09 13:30:00,23.59,23.64,23.55,23.64,83372.0,23.3068,23.3562,23.2673,23.3562,83372.0
2019-05-09 13:40:00,23.65,23.78,23.63,23.77,203540.0,23.3661,23.4945,23.3463,23.4846,203540.0
2019-05-09 13:50:00,23.77,23.77,23.65,23.66,302848.0,23.4846,23.4846,23.3661,23.376,302848.0
2019-05-09 14:00:00,23.67,23.71,23.58,23.62,145444.0,23.3858,23.4254,23.2969,23.3364,145444.0
2019-05-09 14:10:00,23.63,23.69,23.59,23.67,142368.0,23.3463,23.4056,23.3068,23.3858,142368.0
2019-05-09 14:20:00,23.69,23.74,23.65,23.68,97680.0,23.4056,23.455,23.3661,23.3957,97680.0
2019-05-09 14:30:00,23.68,23.73,23.68,23.69,153760.0,23.3957,23.4451,23.3957,23.4056,153760.0
2019-05-09 14:40:00,23.7,23.75,23.62,23.62,195176.0,23.4155,23.4649,23.3364,23.3364,195176.0
2019-05-09 14:50:00,23.63,23.68,23.51,23.52,236124.0,23.3463,23.3957,23.2278,23.2376,236124.0
2019-05-09 15:00:00,23.51,23.53,23.41,23.43,306920.0,23.2278,23.2475,23.129,23.1487,306920.0
2019-05-09 15:10:00,23.43,23.53,23.43,23.52,59212.0,23.1487,23.2475,23.1487,23.2376,59212.0
2019-05-09 15:20:00,23.52,23.62,23.49,23.61,102024.0,23.2376,23.3364,23.208,23.3266,102024.0
2019-05-09 15:30:00,23.61,23.7,23.61,23.69,278408.0,23.3266,23.4155,23.3266,23.4056,278408.0
2019-05-09 15:40:00,23.69,23.7,23.56,23.56,374844.0,23.4056,23.4155,23.2772,23.2772,374844.0
2019-05-09 15:50:00,23.55,23.68,23.55,23.64,517996.0,23.2673,23.3957,23.2673,23.3562,517996.0
2019-05-10 09:30:00,23.45,23.55,23.41,23.54,442628.0,23.1685,23.2673,23.129,23.2574,442628.0
2019-05-10 09:40:00,23.54,23.61,23.49,23.57,246416.0,23.2574,23.3266,23.208,23.287,246416.0
2019-05-10 09:50:00,23.56,23.57,23.38,23.39,319480.0,23.2772,23.287,23.0993,23.1092,319480.0
2019-05-10 10:00:00,23.38,23.38,23.26,23.29,171124.0,23.0993,23.0993,22.9808,23.0104,171124.0
2019-05-10 10:10:00,23.28,23.28,23.08,23.16,658528.0,23.0005,23.0005,22.8029,22.882,658528.0
2019-05-10 10:20:00,23.14,23.21,23.1,23.13,178256.0,22.8622,22.9314,22.8227,22.8523,178256.0
2019-05-10 10:30:00,23.12,23.13,22.87,22.91,344044.0,22.8424,22.8523,22.5954,22.635,344044.0
2019-05-10 10:40:00,22.92,22.94,22.72,22.9,497760.0,22.6448,22.6646,22.4472,22.6251,497760.0
2019-05-10 10:50:00,22.9,22.96,22.8,22.83,287764.0,22.6251,22.6844,22.5263,22.5559,287764.0
2019-05-10 11:00:00,22.84,22.9,22.73,22.88,328520.0,22.5658,22.6251,22.4571,22.6053,328520.0
2019-05-10 11:10:00,22.92,22.92,22.78,22.91,191192.0,22.6448,22.6448,22.5065,22.635,191192.0
2019-05-10 11:20:00,22.9,22.96,22.78,22.78,147076.0,22.6251,22.6844,22.5065,22.5065,147076.0
2019-05-10 11:30:00,22.79,22.88,22.73,22.84,310640.0,22.5164,22.6053,22.4571,22.5658,310640.0
2019-05-10 11:40:00,22.84,22.84,22.68,22.7,221724.0,22.5658,22.5658,22.4077,22.4275,221724.0
2019-05-10 11:50:00,22.68,22.9,22.68,22.8,335464.0,22.4077,22.6251,22.4077,22.5263,335464.0
2019-05-10 12:00:00,22.85,22.97,22.84,22.88,210980.0,22.5757,22.6942,22.5658,22.6053,210980.0
2019-05-10 12:10:00,22.88,23.1,22.88,23.09,201504.0,22.6053,22.8227,22.6053,22.8128,201504.0
2019-05-10 12:20:00,23.09,23.16,23.05,23.12,159076.0,22.8128,22.882,22.7733,22.8424,159076.0
2019-05-10 12:30:00,23.11,23.25,23.1,23.24,229212.0,22.8326,22.9709,22.8227,22.961,229212.0
2019-05-10 12:40:00,23.23,23.24,23.12,23.14,76028.0,22.9511,22.961,22.8424,22.8622,76028.0
2019-05-10 12:50:00,23.14,23.29,23.14,23.26,65316.0,22.8622,23.0104,22.8622,22.9808,65316.0
2019-05-10 13:00:00,23.22,23.32,23.2,23.25,120480.0,22.9412,23.04,22.9215,22.9709,120480.0
2019-05-10 13:10:00,23.25,23.36,23.22,23.35,129144.0,22.9709,23.0796,22.9412,23.0697,129144.0
2019-05-10 13:20:00,23.35,23.45,23.34,23.35,270952.0,23.0697,23.1685,23.0598,23.0697,270952.0
2019-05-10 13:30:00,23.37,23.43,23.36,23.39,43076.0,23.0894,23.1487,23.0796,23.1092,43076.0
2019-05-10 13:40:00,23.4,23.52,23.38,23.5,82500.0,23.1191,23.2376,23.0993,23.2179,82500.0
2019-05-10 13:50:00,23.5,23.53,23.47,23.5,325044.0,23.2179,23.2475,23.1882,23.2179,325044.0
2019-05-10 14:00:00,23.51,23.57,23.46,23.55,203244.0,23.2278,23.287,23.1784,23.2673,203244.0
2019-05-10 14:10:00,23.56,23.56,23.4,23.41,137492.0,23.2772,23.2772,23.1191,23.129,137492.0
2019-05-10 14:20:00,23.45,23.45,23.35,23.4,154520.0,23.1685,23.1685,23.0697,23.1191,154520.0
2019-05-10 14:30:00,23.42,23.47,23.39,23.47,78712.0,23.1388,23.1882,23.1092,23.1882,78712.0
2019-05-10 14:40:00,23.48,23.52,23.46,23.49,45388.0,23.1981,23.2376,23.1784,23.208,45388.0
2019-05-10 14:50:00,23.52,23.6,23.51,23.55,131280.0,23.2376,23.3167,23.2278,23.2673,131280.0
2019-05-10 15:00:00,23.56,23.64,23.56,23.61,331132.0,23.2772,23.3562,23.2772,23.3266,331132.0
2019-05-10 15:10:00,23.61,23.78,23.58,23.75,229436.0,23.3266,23.4945,23.2969,23.4649,229436.0
2019-05-10 15:20:00,23.75,23.92,23.75,23.87,281104.0,23.4649,23.6328,23.4649,23.5834,281104.0
2019-05-10 15:30:00,23.87,23.87,23.63,23.64,401840.0,23.5834,23.5834,23.3463,23.3562,401840.0
2019-05-10 15:40:00,23.65,23.67,23.56,23.57,205960.0,23.3661,23.3858,23.2772,23.287,205960.0
2019-05-10 15:50:00,23.57,23.69,23.55,23.69,438940.0,23.287,23.4056,23.2673,23.4056,438940.0
2019-05-13 09:30:00,22.48,22.69,22.42,22.69,978428.0,22.2101,22.4176,22.1508,22.4176,978428.0
2019-05-13 09:40:00,22.69,22.72,22.55,22.56,544612.0,22.4176,22.4472,22.2793,22.2892,544612.0
2019-05-13 09:50:00,22.55,22.55,22.3,22.39,753300.0,22.2793,22.2793,22.0323,22.1212,753300.0
2019-05-13 10:00:00,22.39,22.39,22.15,22.23,1102944.0,22.1212,22.1212,21.8841,21.9631,1102944.0
2019-05-13 10:10:00,22.24,22.39,22.22,22.31,554632.0,21.973,22.1212,21.9532,22.0422,554632.0
2019-05-13 10:20:00,22.3,22.32,22.18,22.25,215824.0,22.0323,22.052,21.9137,21.9829,215824.0
2019-05-13 10:30:00,22.24,22.35,22.17,22.35,304756.0,21.973,22.0817,21.9038,22.0817,304756.0
2019-05-13 10:40:00,22.34,22.43,22.3,22.3,319804.0,22.0718,22.1607,22.0323,22.0323,319804.0
2019-05-13 10:50:00,22.27,22.36,22.25,22.3,216524.0,22.0026,22.0916,21.9829,22.0323,216524.0
2019-05-13 11:00:00,22.34,22.37,22.19,22.2,78460.0,22.0718,22.1014,21.9236,21.9335,78460.0
2019-05-13 11:10:00,22.22,22.28,22.1,22.13,426620.0,21.9532,22.0125,21.8347,21.8643,426620.0
2019-05-13 11:20:00,22.13,22.26,22.12,22.15,293564.0,21.8643,21.9928,21.8544,21.8841,293564.0
2019-05-13 11:30:00,22.16,22.22,22.08,22.1,243396.0,21.894,21.9532,21.8149,21.8347,243396.0
2019-05-13 11:40:00,22.12,22.14,22.06,22.09,255788.0,21.8544,21.8742,21.7952,21.8248,255788.0
2019-05-13 11:50:00,22.07,22.2,22.03,22.18,283272.0,21.805,21.9335,21.7655,21.9137,283272.0
2019-05-13 12:00:00,22.19,22.19,22.07,22.08,159064.0,21.9236,21.9236,21.805,21.8149,159064.0
2019-05-13 12:10:00,22.11,22.14,22.08,22.14,124792.0,21.8446,21.8742,21.8149,21.8742,124792.0
2019-05-13 12:20:00,22.13,22.17,22.05,22.09,208700.0,21.8643,21.9038,21.7853,21.8248,208700.0
2019-05-13 12:30:00,22.1,22.18,22.05,22.13,214028.0,21.8347,21.9137,21.7853,21.8643,214028.0
2019-05-13 12:40:00,22.11,22.19,22.09,22.18,46780.0,21.8446,21.9236,21.8248,21.9137,46780.0
2019-05-13 12:50:00,22.17,22.17,22.05,22.06,138864.0,21.9038,21.9038,21.7853,21.7952,138864.0
2019-05-13 13:00:00,22.04,22.04,21.98,21.98,185208.0,21.7754,21.7754,21.7161,21.7161,185208.0
2019-05-13 13:10:00,21.98,22.06,21.94,21.99,149144.0,21.7161,21.7952,21.6766,21.726,149144.0
2019-05-13 13:20:00,21.98,22.04,21.95,21.96,108296.0,21.7161,21.7754,21.6865,21.6964,108296.0
2019-05-13 13:30:00,21.96,22.17,21.96,22.11,333084.0,21.6964,21.9038,21.6964,21.8446,333084.0
2019-05-13 13:40:00,22.1,22.15,22.05,22.11,535960.0,21.8347,21.8841,21.7853,21.8446,535960.0
2019-05-13 13:50:00,22.12,22.21,22.1,22.19,81520.0,21.8544,21.9434,21.8347,21.9236,81520.0
2019-05-13 14:00:00,22.19,22.27,22.17,22.21,276844.0,21.9236,22.0026,21.9038,21.9434,276844.0
2019-05-13 14:10:00,22.21,22.21,22.05,22.07,399880.0,21.9434,21.9434,21.7853,21.805,399880.0
2019-05-13 14:20:00,22.07,22.33,22.07,22.25,566928.0,21.805,22.0619,21.805,21.9829,566928.0
2019-05-13 14:30:00,22.27,22.28,22.17,22.2,148712.0,22.0026,22.0125,21.9038,21.9335,148712.0
2019-05-13 14:40:00,22.2,22.24,22.11,22.21,198484.0,21.9335,21.973,21.8446,21.9434,198484.0
2019-05-13 14:50:00,22.23,22.36,22.23,22.29,276676.0,21.9631,22.0916,21.9631,22.0224,276676.0
2019-05-13 15:00:00,22.3,22.36,22.21,22.22,182320.0,22.0323,22.0916,21.9434,21.9532,182320.0
2019-05-13 15:10:00,22.22,22.27,22.14,22.15,218184.0,21.9532,22.0026,21.8742,21.8841,218184.0
2019-05-13 15:20:00,22.15,22.17,22.05,22.06,305360.0,21.8841,21.9038,21.7853,21.7952,305360.0
2019-05-13 15:30:00,22.05,22.06,21.91,21.95,503284.0,21.7853,21.7952,21.647,21.6865,503284.0
2019-05-13 15:40:00,21.95,22.06,21.95,22.05,338628.0,21.6865,21.7952,21.6865,21.7853,338628.0
2019-05-13 15:50:00,22.05,22.09,21.99,22.04,435672.0,21.7853,21.8248,21.726,21.7754,435672.0
2019-05-14 09:30:00,22.27,22.38,22.24,22.34,665352.0,22.0026,22.1113,21.973,22.0718,665352.0
2019-05-14 09:40:00,22.35,22.4,22.17,22.17,410628.0,22.0817,22.1311,21.9038,21.9038,410628.0
2019-05-14 09:50:00,22.15,22.25,22.11,22.2,267900.0,21.8841,21.9829,21.8446,21.9335,267900.0
2019-05-14 10:00:00,22.22,22.35,22.22,22.32,203480.0,21.9532,22.0817,21.9532,22.052,203480.0
2019-05-14 10:10:00,22.32,22.45,22.28,22.43,264680.0,22.052,22.1805,22.0125,22.1607,264680.0
2019-05-14 10:20:00,22.44,22.5,22.42,22.47,474388.0,22.1706,22.2299,22.1508,22.2002,474388.0
2019-05-14 10:30:00,22.49,22.5,22.4,22.43,193324.0,22.22,22.2299,22.1311,22.1607,193324.0
2019-05-14 10:40:00,22.47,22.52,22.45,22.45,186944.0,22.2002,22.2496,22.1805,22.1805,186944.0
2019-05-14 10:50:00,22.46,22.46,22.41,22.45,211256.0,22.1904,22.1904,22.141,22.1805,211256.0
2019-05-14 11:00:00,22.42,22.5,22.38,22.49,184448.0,22.1508,22.2299,22.1113,22.22,184448.0
2019-05-14 11:10:00,22.48,22.56,22.48,22.55,278792.0,22.2101,22.2892,22.2101,22.2793,278792.0
2019-05-14 11:20:00,22.56,22.65,22.54,22.6,377668.0,22.2892,22.3781,22.2694,22.3287,377668.0
2019-05-14 11:30:00,22.59,22.69,22.58,22.68,89552.0,22.3188,22.4176,22.3089,22.4077,89552.0
2019-05-14 11:40:00,22.67,22.7,22.64,22.69,101996.0,22.3978,22.4275,22.3682,22.4176,101996.0
2019-05-14 11:50:00,22.69,22.71,22.65,22.67,184932.0,22.4176,22.4374,22.3781,22.3978,184932.0
2019-05-14 12:00:00,22.67,22.75,22.67,22.7,113836.0,22.3978,22.4769,22.3978,22.4275,113836.0
2019-05-14 12:10:00,22.68,22.72,22.61,22.61,134304.0,22.4077,22.4472,22.3386,22.3386,134304.0
2019-05-14 12:20:00,22.61,22.66,22.6,22.6,31968.0,22.3386,22.388,22.3287,22.3287,31968.0
2019-05-14 12:30:00,22.62,22.67,22.6,22.66,43724.0,22.3484,22.3978,22.3287,22.388,43724.0
2019-05-14 12:40:00,22.66,22.7,22.66,22.7,48244.0,22.388,22.4275,22.388,22.4275,48244.0
2019-05-14 12:50:00,22.69,22.69,22.65,22.65,50440.0,22.4176,22.4176,22.3781,22.3781,50440.0
2019-05-14 13:00:00,22.66,22.71,22.66,22.7,66976.0,22.388,22.4374,22.388,22.4275,66976.0
2019-05-14 13:10:00,22.7,22.75,22.7,22.71,132740.0,22.4275,22.4769,22.4275,22.4374,132740.0
2019-05-14 13:20:00,22.71,22.78,22.71,22.77,53820.0,22.4374,22.5065,22.4374,22.4966,53820.0
2019-05-14 13:30:00,22.76,22.79,22.76,22.78,54668.0,22.4868,22.5164,22.4868,22.5065,54668.0
2019-05-14 13:40:00,22.78,22.79,22.74,22.77,55108.0,22.5065,22.5164,22.467,22.4966,55108.0
2019-05-14 13:50:00,22.78,22.78,22.75,22.75,5800.0,22.5065,22.5065,22.4769,22.4769,5800.0
2019-05-14 14:00:00,22.75,22.76,22.64,22.69,157680.0,22.4769,22.4868,22.3682,22.4176,157680.0
2019-05-14 14:10:00,22.68,22.72,22.67,22.71,37824.0,22.4077,22.4472,22.3978,22.4374,37824.0
2019-05-14 14:20:00,22.72,22.76,22.72,22.75,137132.0,22.4472,22.4868,22.4472,22.4769,137132.0
2019-05-14 14:30:00,22.75,22.77,22.71,22.76,67728.0,22.4769,22.4966,22.4374,22.4868,67728.0
2019-05-14 14:40:00,22.75,22.76,22.64,22.64,117612.0,22.4769,22.4868,22.3682,22.3682,117612.0
2019-05-14 14:50:00,22.64,22.66,22.6,22.66,106688.0,22.3682,22.388,22.3287,22.388,106688.0
2019-05-14 15:00:00,22.65,22.73,22.63,22.73,79132.0,22.3781,22.4571,22.3583,22.4571,79132.0
2019-05-14 15:10:00,22.73,22.73,22.66,22.69,96488.0,22.4571,22.4571,22.388,22.4176,96488.0
2019-05-14 15:20:00,22.71,22.71,22.68,22.69,34524.0,22.4374,22.4374,22.4077,22.4176,34524.0
2019-05-14 15:30:00,22.67,22.67,22.54,22.58,252264.0,22.3978,22.3978,22.2694,22.3089,252264.0
2019-05-14 15:40:00,22.57,22.61,22.54,22.59,205156.0,22.299,22.3386,22.2694,22.3188,205156.0
2019-05-14 15:50:00,22.59,22.6,22.49,22.5,342500.0,22.3188,22.3287,22.22,22.2299,342500.0
2019-05-15 09:30:00,22.23,22.4,22.21,22.39,677476.0,21.9631,22.1311,21.9434,22.1212,677476.0
2019-05-15 09:40:00,22.4,22.49,22.3,22.43,390596.0,22.1311,22.22,22.0323,22.1607,390596.0
2019-05-15 09:50:00,22.43,22.5,22.39,22.49,381252.0,22.1607,22.2299,22.1212,22.22,381252.0
2019-05-15 10:00:00,22.48,22.58,22.48,22.54,341924.0,22.2101,22.3089,22.2101,22.2694,341924.0
2019-05-15 10:10:00,22.54,22.79,22.48,22.67,739932.0,22.2694,22.5164,22.2101,22.3978,739932.0
2019-05-15 10:20:00,22.67,22.9,22.64,22.86,469884.0,22.3978,22.6251,22.3682,22.5856,469884.0
2019-05-15 10:30:00,22.86,22.9,22.82,22.86,399848.0,22.5856,22.6251,22.546,22.5856,399848.0
2019-05-15 10:40:00,22.86,22.94,22.86,22.93,258852.0,22.5856,22.6646,22.5856,22.6547,258852.0
2019-05-15 10:50:00,22.95,22.97,22.89,22.92,193904.0,22.6745,22.6942,22.6152,22.6448,193904.0
2019-05-15 11:00:00,22.92,22.92,22.83,22.89,295848.0,22.6448,22.6448,22.5559,22.6152,295848.0
2019-05-15 11:10:00,22.89,22.96,22.89,22.95,146308.0,22.6152,22.6844,22.6152,22.6745,146308.0
2019-05-15 11:20:00,22.94,23.1,22.94,23.09,334208.0,22.6646,22.8227,22.6646,22.8128,334208.0
2019-05-15 11:30:00,23.1,23.12,23.02,23.02,172724.0,22.8227,22.8424,22.7436,22.7436,172724.0
2019-05-15 11:40:00,23.03,23.08,23.02,23.03,87924.0,22.7535,22.8029,22.7436,22.7535,87924.0
2019-05-15 11:50:00,23.05,23.09,23.02,23.07,137100.0,22.7733,22.8128,22.7436,22.793,137100.0
2019-05-15 12:00:00,23.09,23.17,23.08,23.12,210232.0,22.8128,22.8918,22.8029,22.8424,210232.0
2019-05-15 12:10:00,23.1,23.1,23.04,23.04,208152.0,22.8227,22.8227,22.7634,22.7634,208152.0
2019-05-15 12:20:00,23.04,23.07,23.01,23.05,146124.0,22.7634,22.793,22.7338,22.7733,146124.0
2019-05-15 12:30:00,23.05,23.07,23.01,23.04,71928.0,22.7733,22.793,22.7338,22.7634,71928.0
2019-05-15 12:40:00,23.05,23.09,23.04,23.09,72444.0,22.7733,22.8128,22.7634,22.8128,72444.0
2019-05-15 12:50:00,23.08,23.08,22.96,22.99,171648.0,22.8029,22.8029,22.6844,22.714,171648.0
2019-05-15 13:00:00,22.98,23.07,22.98,23.03,163520.0,22.7041,22.793,22.7041,22.7535,163520.0
2019-05-15 13:10:00,23.04,23.08,23.03,23.04,60952.0,22.7634,22.8029,22.7535,22.7634,60952.0
2019-05-15 13:20:00,23.04,23.1,23.04,23.09,80368.0,22.7634,22.8227,22.7634,22.8128,80368.0
2019-05-15 13:30:00,23.09,23.2,23.09,23.19,137280.0,22.8128,22.9215,22.8128,22.9116,137280.0
2019-05-15 13:40:00,23.19,23.2,23.15,23.2,68736.0,22.9116,22.9215,22.8721,22.9215,68736.0
2019-05-15 13:50:00,23.2,23.21,23.18,23.2,86960.0,22.9215,22.9314,22.9017,22.9215,86960.0
2019-05-15 14:00:00,23.2,23.23,23.18,23.19,101364.0,22.9215,22.9511,22.9017,22.9116,101364.0
2019-05-15 14:10:00,23.2,23.25,23.2,23.24,126228.0,22.9215,22.9709,22.9215,22.961,126228.0
2019-05-15 14:20:00,23.25,23.27,23.22,23.23,72164.0,22.9709,22.9906,22.9412,22.9511,72164.0
2019-05-15 14:30:00,23.24,23.25,23.2,23.23,229116.0,22.961,22.9709,22.9215,22.9511,229116.0
2019-05-15 14:40:00,23.22,23.25,23.21,23.25,55468.0,22.9412,22.9709,22.9314,22.9709,55468.0
2019-05-15 14:50:00,23.25,23.25,23.16,23.18,208944.0,22.9709,22.9709,22.882,22.9017,208944.0
2019-05-15 15:00:00,23.18,23.2,23.15,23.19,174184.0,22.9017,22.9215,22.8721,22.9116,174184.0
2019-05-15 15:10:00,23.19,23.21,23.17,23.2,50704.0,22.9116,22.9314,22.8918,22.9215,50704.0
2019-05-15 15:20:00,23.19,23.25,23.19,23.23,125076.0,22.9116,22.9709,22.9116,22.9511,125076.0
2019-05-15 15:30:00,23.24,23.25,23.17,23.18,249344.0,22.961,22.9709,22.8918,22.9017,249344.0
2019-05-15 15:40:00,23.18,23.2,23.16,23.16,250592.0,22.9017,22.9215,22.882,22.882,250592.0
2019-05-15 15:50:00,23.17,23.21,23.12,23.14,532020.0,22.8918,22.9314,22.8424,22.8622,532020.0
2019-05-16 09:30:00,23.16,23.35,23.11,23.35,969144.0,22.882,23.0697,22.8326,23.0697,969144.0
2019-05-16 09:40:00,23.35,23.44,23.33,23.43,472204.0,23.0697,23.1586,23.0499,23.1487,472204.0
2019-05-16 09:50:00,23.45,23.56,23.44,23.54,676784.0,23.1685,23.2772,23.1586,23.2574,676784.0
2019-05-16 10:00:00,23.55,23.58,23.5,23.56,362132.0,23.2673,23.2969,23.2179,23.2772,362132.0
2019-05-16 10:10:00,23.55,23.64,23.52,23.63,224824.0,23.2673,23.3562,23.2376,23.3463,224824.0
2019-05-16 10:20:00,23.64,23.71,23.62,23.71,283880.0,23.3562,23.4254,23.3364,23.4254,283880.0
2019-05-16 10:30:00,23.71,23.75,23.71,23.73,193260.0,23.4254,23.4649,23.4254,23.4451,193260.0
2019-05-16 10:40:00,23.75,23.8,23.73,23.78,275268.0,23.4649,23.5143,23.4451,23.4945,275268.0
2019-05-16 10:50:00,23.78,23.81,23.76,23.79,372208.0,23.4945,23.5242,23.4748,23.5044,372208.0
2019-05-16 11:00:00,23.79,23.83,23.71,23.71,279960.0,23.5044,23.5439,23.4254,23.4254,279960.0
2019-05-16 11:10:00,23.72,23.8,23.71,23.78,146332.0,23.4352,23.5143,23.4254,23.4945,146332.0
2019-05-16 11:20:00,23.77,23.81,23.75,23.77,88296.0,23.4846,23.5242,23.4649,23.4846,88296.0
2019-05-16 11:30:00,23.76,23.84,23.75,23.82,104260.0,23.4748,23.5538,23.4649,23.534,104260.0
2019-05-16 11:40:00,23.82,23.88,23.82,23.84,71776.0,23.534,23.5933,23.534,23.5538,71776.0
2019-05-16 11:50:00,23.85,23.88,23.83,23.85,236072.0,23.5637,23.5933,23.5439,23.5637,236072.0
2019-05-16 12:00:00,23.85,23.85,23.81,23.82,131432.0,23.5637,23.5637,23.5242,23.534,131432.0
2019-05-16 12:10:00,23.82,23.9,23.81,23.89,89084.0,23.534,23.6131,23.5242,23.6032,89084.0
2019-05-16 12:20:00,23.89,23.89,23.83,23.83,99384.0,23.6032,23.6032,23.5439,23.5439,99384.0
2019-05-16 12:30:00,23.83,23.88,23.8,23.81,110584.0,23.5439,23.5933,23.5143,23.5242,110584.0
2019-05-16 12:40:00,23.82,23.82,23.77,23.77,173456.0,23.534,23.534,23.4846,23.4846,173456.0
2019-05-16 12:50:00,23.77,23.78,23.73,23.76,113632.0,23.4846,23.4945,23.4451,23.4748,113632.0
2019-05-16 13:00:00,23.76,23.79,23.69,23.72,207604.0,23.4748,23.5044,23.4056,23.4352,207604.0
2019-05-16 13:10:00,23.72,23.78,23.72,23.78,102372.0,23.4352,23.4945,23.4352,23.4945,102372.0
2019-05-16 13:20:00,23.77,23.79,23.72,23.76,201864.0,23.4846,23.5044,23.4352,23.4748,201864.0
2019-05-16 13:30:00,23.75,23.76,23.71,23.71,73556.0,23.4649,23.4748,23.4254,23.4254,73556.0
2019-05-16 13:40:00,23.7,23.73,23.62,23.64,351400.0,23.4155,23.4451,23.3364,23.3562,351400.0
2019-05-16 13:50:00,23.63,23.66,23.61,23.65,166952.0,23.3463,23.376,23.3266,23.3661,166952.0
2019-05-16 14:00:00,23.64,23.68,23.62,23.63,123820.0,23.3562,23.3957,23.3364,23.3463,123820.0
2019-05-16 14:10:00,23.62,23.68,23.6,23.68,90860.0,23.3364,23.3957,23.3167,23.3957,90860.0
2019-05-16 14:20:00,23.66,23.75,23.66,23.74,216400.0,23.376,23.4649,23.376,23.455,216400.0
2019-05-16 14:30:00,23.74,23.77,23.73,23.77,71156.0,23.455,23.4846,23.4451,23.4846,71156.0
2019-05-16 14:40:00,23.78,23.78,23.74,23.76,51944.0,23.4945,23.4945,23.455,23.4748,51944.0
2019-05-16 14:50:00,23.76,23.76,23.67,23.72,209340.0,23.4748,23.4748,23.3858,23.4352,209340.0
2019-05-16 15:00:00,23.69,23.7,23.61,23.63,209036.0,23.4056,23.4155,23.3266,23.3463,209036.0
2019-05-16 15:10:00,23.63,23.66,23.61,23.62,67096.0,23.3463,23.376,23.3266,23.3364,67096.0
2019-05-16 15:20:00,23.63,23.67,23.61,23.66,51044.0,23.3463,23.3858,23.3266,23.376,51044.0
2019-05-16 15:30:00,23.64,23.64,23.56,23.59,308400.0,23.3562,23.3562,23.2772,23.3068,308400.0
2019-05-16 15:40:00,23.59,23.6,23.54,23.57,413740.0,23.3068,23.3167,23.2574,23.287,413740.0
2019-05-16 15:50:00,23.57,23.62,23.51,23.61,383484.0,23.287,23.3364,23.2278,23.3266,383484.0
2019-05-17 09:30:00,23.14,23.35,23.14,23.34,982824.0,22.8622,23.0697,22.8622,23.0598,982824.0
2019-05-17 09:40:00,23.34,23.46,23.33,23.43,606624.0,23.0598,23.1784,23.0499,23.1487,606624.0
2019-05-17 09:50:00,23.42,23.43,23.25,23.32,450452.0,23.1388,23.1487,22.9709,23.04,450452.0
2019-05-17 10:00:00,23.35,23.42,23.28,23.31,439468.0,23.0697,23.1388,23.0005,23.0302,439468.0
2019-05-17 10:10:00,23.3,23.37,23.2,23.36,602528.0,23.0203,23.0894,22.9215,23.0796,602528.0
2019-05-17 10:20:00,23.35,23.52,23.35,23.48,312956.0,23.0697,23.2376,23.0697,23.1981,312956.0
2019-05-17 10:30:00,23.49,23.5,23.4,23.44,199532.0,23.208,23.2179,23.1191,23.1586,199532.0
2019-05-17 10:40:00,23.46,23.56,23.46,23.52,299036.0,23.1784,23.2772,23.1784,23.2376,299036.0
2019-05-17 10:50:00,23.53,23.74,23.53,23.68,357264.0,23.2475,23.455,23.2475,23.3957,357264.0
2019-05-17 11:00:00,23.69,23.77,23.68,23.74,254292.0,23.4056,23.4846,23.3957,23.455,254292.0
2019-05-17 11:10:00,23.75,23.77,23.67,23.69,210984.0,23.4649,23.4846,23.3858,23.4056,210984.0
2019-05-17 11:20:00,23.7,23.71,23.64,23.66,64484.0,23.4155,23.4254,23.3562,23.376,64484.0
2019-05-17 11:30:00,23.64,23.64,23.53,23.54,184652.0,23.3562,23.3562,23.2475,23.2574,184652.0
2019-05-17 11:40:00,23.52,23.52,23.44,23.45,156936.0,23.2376,23.2376,23.1586,23.1685,156936.0
2019-05-17 11:50:00,23.44,23.5,23.4,23.49,89612.0,23.1586,23.2179,23.1191,23.208,89612.0
2019-05-17 12:00:00,23.47,23.5,23.35,23.4,143868.0,23.1882,23.2179,23.0697,23.1191,143868.0
2019-05-17 12:10:00,23.38,23.44,23.33,23.43,153660.0,23.0993,23.1586,23.0499,23.1487,153660.0
2019-05-17 12:20:00,23.43,23.47,23.39,23.41,64752.0,23.1487,23.1882,23.1092,23.129,64752.0
2019-05-17 12:30:00,23.39,23.42,23.36,23.42,57960.0,23.1092,23.1388,23.0796,23.1388,57960.0
2019-05-17 12:40:00,23.4,23.5,23.4,23.47,170932.0,23.1191,23.2179,23.1191,23.1882,170932.0
2019-05-17 12:50:00,23.48,23.5,23.44,23.48,135580.0,23.1981,23.2179,23.1586,23.1981,135580.0
2019-05-17 13:00:00,23.48,23.5,23.45,23.5,109476.0,23.1981,23.2179,23.1685,23.2179,109476.0
2019-05-17 13:10:00,23.51,23.55,23.48,23.52,79720.0,23.2278,23.2673,23.1981,23.2376,79720.0
2019-05-17 13:20:00,23.53,23.56,23.45,23.45,60936.0,23.2475,23.2772,23.1685,23.1685,60936.0
2019-05-17 13:30:00,23.45,23.49,23.41,23.49,44120.0,23.1685,23.208,23.129,23.208,44120.0
2019-05-17 13:40:00,23.49,23.52,23.43,23.49,99000.0,23.208,23.2376,23.1487,23.208,99000.0
2019-05-17 13:50:00,23.49,23.5,23.48,23.5,36912.0,23.208,23.2179,23.1981,23.2179,36912.0
2019-05-17 14:00:00,23.5,23.54,23.46,23.49,122944.0,23.2179,23.2574,23.1784,23.208,122944.0
2019-05-17 14:10:00,23.47,23.47,23.43,23.46,86920.0,23.1882,23.1882,23.1487,23.1784,86920.0
2019-05-17 14:20:00,23.45,23.48,23.43,23.45,31344.0,23.1685,23.1981,23.1487,23.1685,31344.0
2019-05-17 14:30:00,23.45,23.46,23.42,23.45,118692.0,23.1685,23.1784,23.1388,23.1685,118692.0
2019-05-17 14:40:00,23.44,23.45,23.42,23.45,24800.0,23.1586,23.1685,23.1388,23.1685,24800.0
2019-05-17 14:50:00,23.46,23.48,23.45,23.47,38328.0,23.1784,23.1981,23.1685,23.1882,38328.0
2019-05-17 15:00:00,23.46,23.47,23.21,23.22,427396.0,23.1784,23.1882,22.9314,22.9412,427396.0
2019-05-17 15:10:00,23.2,23.22,23.1,23.14,496324.0,22.9215,22.9412,22.8227,22.8622,496324.0
2019-05-17 15:20:00,23.13,23.26,23.12,23.24,250392.0,22.8523,22.9808,22.8424,22.961,250392.0
2019-05-17 15:30:00,23.24,23.24,23.14,23.15,207416.0,22.961,22.961,22.8622,22.8721,207416.0
2019-05-17 15:40:00,23.13,23.22,23.09,23.14,402036.0,22.8523,22.9412,22.8128,22.8622,402036.0
2019-05-17 15:50:00,23.14,23.2,23.1,23.13,458156.0,22.8622,22.9215,22.8227,22.8523,458156.0
2019-05-20 09:30:00,22.49,22.53,22.19,22.26,1470052.0,22.22,22.2595,21.9236,21.9928,1470052.0
2019-05-20 09:40:00,22.24,22.45,22.21,22.36,656064.0,21.973,22.1805,21.9434,22.0916,656064.0
2019-05-20 09:50:00,22.34,22.45,22.25,22.43,528416.0,22.0718,22.1805,21.9829,22.1607,528416.0
2019-05-20 10:00:00,22.42,22.44,22.3,22.42,243484.0,22.1508,22.1706,22.0323,22.1508,243484.0
2019-05-20 10:10:00,22.41,22.43,22.32,22.39,187948.0,22.141,22.1607,22.052,22.1212,187948.0
2019-05-20 10:20:00,22.4,22.58,22.38,22.54,413952.0,22.1311,22.3089,22.1113,22.2694,413952.0
2019-05-20 10:30:00,22.54,22.65,22.51,22.61,315316.0,22.2694,22.3781,22.2398,22.3386,315316.0
2019-05-20 10:40:00,22.6,22.65,22.48,22.49,207920.0,22.3287,22.3781,22.2101,22.22,207920.0
2019-05-20 10:50:00,22.5,22.6,22.46,22.59,183628.0,22.2299,22.3287,22.1904,22.3188,183628.0
2019-05-20 11:00:00,22.61,22.63,22.45,22.45,206352.0,22.3386,22.3583,22.1805,22.1805,206352.0
2019-05-20 11:10:00,22.45,22.52,22.43,22.45,135428.0,22.1805,22.2496,22.1607,22.1805,135428.0
2019-05-20 11:20:00,22.44,22.5,22.4,22.48,122260.0,22.1706,22.2299,22.1311,22.2101,122260.0
2019-05-20 11:30:00,22.5,22.56,22.38,22.4,155776.0,22.2299,22.2892,22.1113,22.1311,155776.0
2019-05-20 11:40:00,22.41,22.52,22.39,22.5,115240.0,22.141,22.2496,22.1212,22.2299,115240.0
2019-05-20 11:50:00,22.5,22.53,22.42,22.47,95024.0,22.2299,22.2595,22.1508,22.2002,95024.0
2019-05-20 12:00:00,22.48,22.58,22.44,22.54,105800.0,22.2101,22.3089,22.1706,22.2694,105800.0
2019-05-20 12:10:00,22.55,22.63,22.55,22.61,102244.0,22.2793,22.3583,22.2793,22.3386,102244.0
2019-05-20 12:20:00,22.59,22.61,22.52,22.52,116848.0,22.3188,22.3386,22.2496,22.2496,116848.0
2019-05-20 12:30:00,22.53,22.59,22.47,22.58,109560.0,22.2595,22.3188,22.2002,22.3089,109560.0
2019-05-20 12:40:00,22.57,22.57,22.49,22.5,98620.0,22.299,22.299,22.22,22.2299,98620.0
2019-05-20 12:50:00,22.49,22.51,22.41,22.41,99956.0,22.22,22.2398,22.141,22.141,99956.0
2019-05-20 13:00:00,22.39,22.43,22.36,22.39,96640.0,22.1212,22.1607,22.0916,22.1212,96640.0
2019-05-20 13:10:00,22.4,22.47,22.4,22.44,41908.0,22.1311,22.2002,22.1311,22.1706,41908.0
2019-05-20 13:20:00,22.45,22.47,22.41,22.45,49612.0,22.1805,22.2002,22.141,22.1805,49612.0
2019-05-20 13:30:00,22.43,22.49,22.43,22.47,58892.0,22.1607,22.22,22.1607,22.2002,58892.0
2019-05-20 13:40:00,22.47,22.48,22.43,22.47,68040.0,22.2002,22.2101,22.1607,22.2002,68040.0
2019-05-20 13:50:00,22.46,22.46,22.38,22.41,65744.0,22.1904,22.1904,22.1113,22.141,65744.0
2019-05-20 14:00:00,22.44,22.44,22.38,22.39,56132.0,22.1706,22.1706,22.1113,22.1212,56132.0
2019-05-20 14:10:00,22.4,22.45,22.37,22.39,82852.0,22.1311,22.1805,22.1014,22.1212,82852.0
2019-05-20 14:20:00,22.39,22.4,22.36,22.38,70924.0,22.1212,22.1311,22.0916,22.1113,70924.0
2019-05-20 14:30:00,22.39,22.42,22.28,22.29,175184.0,22.1212,22.1508,22.0125,22.0224,175184.0
2019-05-20 14:40:00,22.29,22.35,22.27,22.28,105496.0,22.0224,22.0817,22.0026,22.0125,105496.0
2019-05-20 14:50:00,22.3,22.31,22.26,22.31,99700.0,22.0323,22.0422,21.9928,22.0422,99700.0
2019-05-20 15:00:00,22.3,22.33,22.25,22.25,72232.0,22.0323,22.0619,21.9829,21.9829,72232.0
2019-05-20 15:10:00,22.27,22.32,22.2,22.31,181028.0,22.0026,22.052,21.9335,22.0422,181028.0
2019-05-20 15:20:00,22.31,22.36,22.29,22.36,430232.0,22.0422,22.0916,22.0224,22.0916,430232.0
2019-05-20 15:30:00,22.36,22.43,22.33,22.41,230076.0,22.0916,22.1607,22.0619,22.141,230076.0
2019-05-20 15:40:00,22.42,22.42,22.36,22.36,135620.0,22.1508,22.1508,22.0916,22.0916,135620.0
2019-05-20 15:50:00,22.37,22.4,22.34,22.34,462228.0,22.1014,22.1311,22.0718,22.0718,462228.0
2019-05-21 09:30:00,22.73,22.81,22.69,22.73,656320.0,22.4571,22.5362,22.4176,22.4571,656320.0
2019-05-21 09:40:00,22.74,22.78,22.67,22.75,303040.0,22.467,22.5065,22.3978,22.4769,303040.0
2019-05-21 09:50:00,22.75,22.76,22.65,22.68,149996.0,22.4769,22.4868,22.3781,22.4077,149996.0
2019-05-21 10:00:00,22.69,22.75,22.63,22.64,161976.0,22.4176,22.4769,22.3583,22.3682,161976.0
2019-05-21 10:10:00,22.66,22.68,22.59,22.65,170692.0,22.388,22.4077,22.3188,22.3781,170692.0
2019-05-21 10:20:00,22.65,22.71,22.65,22.68,81840.0,22.3781,22.4374,22.3781,22.4077,81840.0
2019-05-21 10:30:00,22.69,22.75,22.65,22.75,142112.0,22.4176,22.4769,22.3781,22.4769,142112.0
2019-05-21 10:40:00,22.75,22.84,22.74,22.8,227648.0,22.4769,22.5658,22.467,22.5263,227648.0
2019-05-21 10:50:00,22.81,22.9,22.8,22.86,130448.0,22.5362,22.6251,22.5263,22.5856,130448.0
2019-05-21 11:00:00,22.88,22.89,22.77,22.81,104608.0,22.6053,22.6152,22.4966,22.5362,104608.0
2019-05-21 11:10:00,22.83,22.84,22.8,22.81,43672.0,22.5559,22.5658,22.5263,22.5362,43672.0
2019-05-21 11:20:00,22.81,22.84,22.75,22.83,134040.0,22.5362,22.5658,22.4769,22.5559,134040.0
2019-05-21 11:30:00,22.81,22.81,22.77,22.81,28992.0,22.5362,22.5362,22.4966,22.5362,28992.0
2019-05-21 11:40:00,22.81,22.81,22.78,22.78,47128.0,22.5362,22.5362,22.5065,22.5065,47128.0
2019-05-21 11:50:00,22.78,22.78,22.7,22.73,143760.0,22.5065,22.5065,22.4275,22.4571,143760.0
2019-05-21 12:00:00,22.75,22.83,22.75,22.8,81736.0,22.4769,22.5559,22.4769,22.5263,81736.0
2019-05-21 12:10:00,22.81,22.86,22.81,22.82,124868.0,22.5362,22.5856,22.5362,22.546,124868.0
2019-05-21 12:20:00,22.84,22.85,22.83,22.84,26332.0,22.5658,22.5757,22.5559,22.5658,26332.0
2019-05-21 12:30:00,22.83,22.83,22.76,22.78,118828.0,22.5559,22.5559,22.4868,22.5065,118828.0
2019-05-21 12:40:00,22.77,22.82,22.77,22.81,19680.0,22.4966,22.546,22.4966,22.5362,19680.0
2019-05-21 12:50:00,22.82,22.82,22.81,22.82,15000.0,22.546,22.546,22.5362,22.546,15000.0
2019-05-21 13:00:00,22.83,22.85,22.82,22.83,13684.0,22.5559,22.5757,22.546,22.5559,13684.0
2019-05-21 13:10:00,22.83,22.85,22.81,22.83,35808.0,22.5559,22.5757,22.5362,22.5559,35808.0
2019-05-21 13:20:00,22.82,22.85,22.81,22.82,52800.0,22.546,22.5757,22.5362,22.546,52800.0
2019-05-21 13:30:00,22.82,22.84,22.8,22.84,39192.0,22.546,22.5658,22.5263,22.5658,39192.0
2019-05-21 13:40:00,22.84,22.87,22.83,22.87,56496.0,22.5658,22.5954,22.5559,22.5954,56496.0
2019-05-21 13:50:00,22.87,22.88,22.86,22.88,37856.0,22.5954,22.6053,22.5856,22.6053,37856.0
2019-05-21 14:00:00,22.88,22.89,22.86,22.86,43464.0,22.6053,22.6152,22.5856,22.5856,43464.0
2019-05-21 14:10:00,22.87,22.89,22.85,22.89,80116.0,22.5954,22.6152,22.5757,22.6152,80116.0
2019-05-21 14:20:00,22.89,22.93,22.86,22.92,96632.0,22.6152,22.6547,22.5856,22.6448,96632.0
2019-05-21 14:30:00,22.92,22.93,22.88,22.9,132356.0,22.6448,22.6547,22.6053,22.6251,132356.0
2019-05-21 14:40:00,22.91,22.92,22.9,22.9,43864.0,22.635,22.6448,22.6251,22.6251,43864.0
2019-05-21 14:50:00,22.9,22.9,22.82,22.83,118808.0,22.6251,22.6251,22.546,22.5559,118808.0
2019-05-21 15:00:00,22.83,22.84,22.79,22.83,89244.0,22.5559,22.5658,22.5164,22.5559,89244.0
2019-05-21 15:10:00,22.83,22.84,22.79,22.81,46760.0,22.5559,22.5658,22.5164,22.5362,46760.0
2019-05-21 15:20:00,22.81,22.83,22.79,22.83,63716.0,22.5362,22.5559,22.5164,22.5559,63716.0
2019-05-21 15:30:00,22.82,22.87,22.82,22.83,163424.0,22.546,22.5954,22.546,22.5559,163424.0
2019-05-21 15:40:00,22.84,22.85,22.78,22.81,123992.0,22.5658,22.5757,22.5065,22.5362,123992.0
2019-05-21 15:50:00,22.81,22.81,22.76,22.8,263116.0,22.5362,22.5362,22.4868,22.5263,263116.0
2019-05-22 09:30:00,22.55,22.71,22.54,22.66,299820.0,22.2793,22.4374,22.2694,22.388,299820.0
2019-05-22 09:40:00,22.67,22.69,22.61,22.66,148240.0,22.3978,22.4176,22.3386,22.388,148240.0
2019-05-22 09:50:00,22.63,22.74,22.61,22.72,198320.0,22.3583,22.467,22.3386,22.4472,198320.0
2019-05-22 10:00:00,22.73,22.74,22.68,22.7,103328.0,22.4571,22.467,22.4077,22.4275,103328.0
2019-05-22 10:10:00,22.7,22.85,22.65,22.73,296112.0,22.4275,22.5757,22.3781,22.4571,296112.0
2019-05-22 10:20:00,22.74,22.79,22.7,22.75,125192.0,22.467,22.5164,22.4275,22.4769,125192.0
2019-05-22 10:30:00,22.73,22.74,22.62,22.67,46420.0,22.4571,22.467,22.3484,22.3978,46420.0
2019-05-22 10:40:00,22.66,22.69,22.63,22.68,56620.0,22.388,22.4176,22.3583,22.4077,56620.0
2019-05-22 10:50:00,22.69,22.73,22.59,22.61,111976.0,22.4176,22.4571,22.3188,22.3386,111976.0
2019-05-22 11:00:00,22.59,22.62,22.56,22.61,92440.0,22.3188,22.3484,22.2892,22.3386,92440.0
2019-05-22 11:10:00,22.6,22.7,22.6,22.68,81200.0,22.3287,22.4275,22.3287,22.4077,81200.0
2019-05-22 11:20:00,22.66,22.74,22.65,22.74,98860.0,22.388,22.467,22.3781,22.467,98860.0
2019-05-22 11:30:00,22.75,22.77,22.66,22.66,53000.0,22.4769,22.4966,22.388,22.388,53000.0
2019-05-22 11:40:00,22.65,22.68,22.62,22.66,33752.0,22.3781,22.4077,22.3484,22.388,33752.0
2019-05-22 11:50:00,22.65,22.7,22.61,22.69,97076.0,22.3781,22.4275,22.3386,22.4176,97076.0
2019-05-22 12:00:00,22.69,22.7,22.65,22.68,138212.0,22.4176,22.4275,22.3781,22.4077,138212.0
2019-05-22 12:10:00,22.66,22.68,22.64,22.68,47136.0,22.388,22.4077,22.3682,22.4077,47136.0
2019-05-22 12:20:00,22.7,22.7,22.66,22.66,14036.0,22.4275,22.4275,22.388,22.388,14036.0
2019-05-22 12:30:00,22.66,22.66,22.6,22.63,79424.0,22.388,22.388,22.3287,22.3583,79424.0
2019-05-22 12:40:00,22.61,22.61,22.58,22.59,23252.0,22.3386,22.3386,22.3089,22.3188,23252.0
2019-05-22 12:50:00,22.59,22.64,22.59,22.63,21720.0,22.3188,22.3682,22.3188,22.3583,21720.0
2019-05-22 13:00:00,22.62,22.63,22.56,22.56,62632.0,22.3484,22.3583,22.2892,22.2892,62632.0
2019-05-22 13:10:00,22.55,22.6,22.54,22.59,40416.0,22.2793,22.3287,22.2694,22.3188,40416.0
2019-05-22 13:20:00,22.6,22.61,22.56,22.59,177352.0,22.3287,22.3386,22.2892,22.3188,177352.0
2019-05-22 13:30:00,22.57,22.57,22.57,22.57,9200.0,22.299,22.299,22.299,22.299,9200.0
2019-05-22 13:40:00,22.6,22.68,22.6,22.68,77824.0,22.3287,22.4077,22.3287,22.4077,77824.0
2019-05-22 13:50:00,22.67,22.73,22.67,22.71,46036.0,22.3978,22.4571,22.3978,22.4374,46036.0
2019-05-22 14:00:00,22.7,22.7,22.64,22.7,60532.0,22.4275,22.4275,22.3682,22.4275,60532.0
2019-05-22 14:10:00,22.69,22.69,22.64,22.65,12108.0,22.4176,22.4176,22.3682,22.3781,12108.0
2019-05-22 14:20:00,22.68,22.69,22.67,22.67,10600.0,22.4077,22.4176,22.3978,22.3978,10600.0
2019-05-22 14:30:00,22.7,22.78,22.7,22.78,96248.0,22.4275,22.5065,22.4275,22.5065,96248.0
2019-05-22 14:40:00,22.76,22.81,22.76,22.78,107224.0,22.4868,22.5362,22.4868,22.5065,107224.0
2019-05-22 14:50:00,22.78,22.78,22.75,22.75,4000.0,22.5065,22.5065,22.4769,22.4769,4000.0
2019-05-22 15:00:00,22.76,22.78,22.69,22.69,82808.0,22.4868,22.5065,22.4176,22.4176,82808.0
2019-05-22 15:10:00,22.72,22.73,22.7,22.73,34560.0,22.4472,22.4571,22.4275,22.4571,34560.0
2019-05-22 15:20:00,22.73,22.75,22.72,22.72,37232.0,22.4571,22.4769,22.4472,22.4472,37232.0
2019-05-22 15:30:00,22.71,22.71,22.68,22.7,88596.0,22.4374,22.4374,22.4077,22.4275,88596.0
2019-05-22 15:40:00,22.7,22.72,22.69,22.69,49112.0,22.4275,22.4472,22.4176,22.4176,49112.0
2019-05-22 15:50:00,22.7,22.71,22.61,22.61,107740.0,22.4275,22.4374,22.3386,22.3386,107740.0
2019-05-23 09:30:00,22.09,22.1,21.98,22.01,662556.0,21.8248,21.8347,21.7161,21.7458,662556.0
2019-05-23 09:40:00,22.01,22.01,21.88,21.96,591828.0,21.7458,21.7458,21.6173,21.6964,591828.0
2019-05-23 09:50:00,21.95,21.99,21.87,21.95,285732.0,21.6865,21.726,21.6074,21.6865,285732.0
2019-05-23 10:00:00,21.95,22.04,21.89,21.9,238812.0,21.6865,21.7754,21.6272,21.6371,238812.0
2019-05-23 10:10:00,21.87,21.94,21.86,21.88,259580.0,21.6074,21.6766,21.5976,21.6173,259580.0
2019-05-23 10:20:00,21.92,21.98,21.82,21.97,358300.0,21.6568,21.7161,21.558,21.7062,358300.0
2019-05-23 10:30:00,21.96,22.03,21.94,22.03,191528.0,21.6964,21.7655,21.6766,21.7655,191528.0
2019-05-23 10:40:00,22.03,22.04,21.98,22.0,167204.0,21.7655,21.7754,21.7161,21.7359,167204.0
2019-05-23 10:50:00,22.02,22.09,21.98,22.0,201296.0,21.7556,21.8248,21.7161,21.7359,201296.0
2019-05-23 11:00:00,22.0,22.02,21.92,21.95,236460.0,21.7359,21.7556,21.6568,21.6865,236460.0
2019-05-23 11:10:00,21.94,21.96,21.86,21.93,226060.0,21.6766,21.6964,21.5976,21.6667,226060.0
2019-05-23 11:20:00,21.94,22.03,21.89,21.96,167956.0,21.6766,21.7655,21.6272,21.6964,167956.0
2019-05-23 11:30:00,21.96,22.0,21.9,21.95,117196.0,21.6964,21.7359,21.6371,21.6865,117196.0
2019-05-23 11:40:00,21.93,21.93,21.87,21.91,123776.0,21.6667,21.6667,21.6074,21.647,123776.0
2019-05-23 11:50:00,21.91,21.93,21.77,21.78,270204.0,21.647,21.6667,21.5086,21.5185,270204.0
2019-05-23 12:00:00,21.77,21.84,21.75,21.78,205056.0,21.5086,21.5778,21.4889,21.5185,205056.0
2019-05-23 12:10:00,21.77,21.79,21.68,21.71,244584.0,21.5086,21.5284,21.4197,21.4494,244584.0
2019-05-23 12:20:00,21.71,21.75,21.67,21.74,112248.0,21.4494,21.4889,21.4098,21.479,112248.0
2019-05-23 12:30:00,21.75,21.76,21.69,21.72,182632.0,21.4889,21.4988,21.4296,21.4592,182632.0
2019-05-23 12:40:00,21.71,21.78,21.71,21.75,130992.0,21.4494,21.5185,21.4494,21.4889,130992.0
2019-05-23 12:50:00,21.74,21.75,21.65,21.66,167356.0,21.479,21.4889,21.3901,21.4,167356.0
2019-05-23 13:00:00,21.65,21.75,21.63,21.72,225836.0,21.3901,21.4889,21.3703,21.4592,225836.0
2019-05-23 13:10:00,21.72,21.75,21.67,21.69,108100.0,21.4592,21.4889,21.4098,21.4296,108100.0
2019-05-23 13:20:00,21.68,21.81,21.67,21.79,170628.0,21.4197,21.5482,21.4098,21.5284,170628.0
2019-05-23 13:30:00,21.77,21.79,21.75,21.79,90688.0,21.5086,21.5284,21.4889,21.5284,90688.0
2019-05-23 13:40:00,21.8,21.8,21.74,21.75,49740.0,21.5383,21.5383,21.479,21.4889,49740.0
2019-05-23 13:50:00,21.71,21.73,21.68,21.73,77392.0,21.4494,21.4691,21.4197,21.4691,77392.0
2019-05-23 14:00:00,21.73,21.76,21.67,21.67,122148.0,21.4691,21.4988,21.4098,21.4098,122148.0
2019-05-23 14:10:00,21.65,21.71,21.64,21.71,56508.0,21.3901,21.4494,21.3802,21.4494,56508.0
2019-05-23 14:20:00,21.72,21.76,21.69,21.69,81740.0,21.4592,21.4988,21.4296,21.4296,81740.0
2019-05-23 14:30:00,21.69,21.75,21.68,21.7,43676.0,21.4296,21.4889,21.4197,21.4395,43676.0
2019-05-23 14:40:00,21.71,21.72,21.66,21.68,156516.0,21.4494,21.4592,21.4,21.4197,156516.0
2019-05-23 14:50:00,21.69,21.72,21.66,21.72,84584.0,21.4296,21.4592,21.4,21.4592,84584.0
2019-05-23 15:00:00,21.71,21.71,21.65,21.67,212540.0,21.4494,21.4494,21.3901,21.4098,212540.0
2019-05-23 15:10:00,21.71,21.81,21.68,21.79,146984.0,21.4494,21.5482,21.4197,21.5284,146984.0
2019-05-23 15:20:00,21.8,21.98,21.8,21.93,509824.0,21.5383,21.7161,21.5383,21.6667,509824.0
2019-05-23 15:30:00,21.92,21.97,21.9,21.9,258608.0,21.6568,21.7062,21.6371,21.6371,258608.0
2019-05-23 15:40:00,21.88,21.89,21.75,21.8,399776.0,21.6173,21.6272,21.4889,21.5383,399776.0
2019-05-23 15:50:00,21.8,21.93,21.78,21.92,388900.0,21.5383,21.6667,21.5185,21.6568,388900.0
2019-05-24 09:30:00,22.15,22.28,22.15,22.22,494808.0,21.8841,22.0125,21.8841,21.9532,494808.0
2019-05-24 09:40:00,22.22,22.29,22.16,22.18,335684.0,21.9532,22.0224,21.894,21.9137,335684.0
2019-05-24 09:50:00,22.18,22.24,22.14,22.19,127612.0,21.9137,21.973,21.8742,21.9236,127612.0
2019-05-24 10:00:00,22.21,22.25,22.15,22.15,150532.0,21.9434,21.9829,21.8841,21.8841,150532.0
2019-05-24 10:10:00,22.15,22.21,22.14,22.2,282616.0,21.8841,21.9434,21.8742,21.9335,282616.0
2019-05-24 10:20:00,22.2,22.21,22.06,22.06,90592.0,21.9335,21.9434,21.7952,21.7952,90592.0
2019-05-24 10:30:00,22.07,22.1,22.04,22.08,115028.0,21.805,21.8347,21.7754,21.8149,115028.0
2019-05-24 10:40:00,22.09,22.09,21.97,21.97,83260.0,21.8248,21.8248,21.7062,21.7062,83260.0
2019-05-24 10:50:00,21.97,21.99,21.91,21.95,444356.0,21.7062,21.726,21.647,21.6865,444356.0
2019-05-24 11:00:00,21.95,22.0,21.93,21.93,110712.0,21.6865,21.7359,21.6667,21.6667,110712.0
2019-05-24 11:10:00,21.94,21.94,21.89,21.9,63488.0,21.6766,21.6766,21.6272,21.6371,63488.0
2019-05-24 11:20:00,21.92,21.98,21.92,21.95,91976.0,21.6568,21.7161,21.6568,21.6865,91976.0
2019-05-24 11:30:00,21.95,22.02,21.95,22.02,89852.0,21.6865,21.7556,21.6865,21.7556,89852.0
2019-05-24 11:40:00,22.02,22.04,22.0,22.02,53592.0,21.7556,21.7754,21.7359,21.7556,53592.0
2019-05-24 11:50:00,22.02,22.05,21.99,22.0,58016.0,21.7556,21.7853,21.726,21.7359,58016.0
2019-05-24 12:00:00,22.0,22.02,21.97,22.01,63664.0,21.7359,21.7556,21.7062,21.7458,63664.0
2019-05-24 12:10:00,22.02,22.02,21.94,21.98,94172.0,21.7556,21.7556,21.6766,21.7161,94172.0
2019-05-24 12:20:00,21.98,22.05,21.98,22.04,109104.0,21.7161,21.7853,21.7161,21.7754,109104.0
2019-05-24 12:30:00,22.04,22.1,22.04,22.09,110804.0,21.7754,21.8347,21.7754,21.8248,110804.0
2019-05-24 12:40:00,22.09,22.1,22.06,22.06,82500.0,21.8248,21.8347,21.7952,21.7952,82500.0
2019-05-24 12:50:00,22.07,22.08,22.05,22.08,83132.0,21.805,21.8149,21.7853,21.8149,83132.0
2019-05-24 13:00:00,22.1,22.11,22.05,22.06,84196.0,21.8347,21.8446,21.7853,21.7952,84196.0
2019-05-24 13:10:00,22.06,22.06,22.02,22.04,60756.0,21.7952,21.7952,21.7556,21.7754,60756.0
2019-05-24 13:20:00,22.05,22.07,21.99,21.99,80872.0,21.7853,21.805,21.726,21.726,80872.0
2019-05-24 13:30:00,22.0,22.02,21.97,22.02,42724.0,21.7359,21.7556,21.7062,21.7556,42724.0
2019-05-24 13:40:00,22.02,22.04,22.01,22.04,21972.0,21.7556,21.7754,21.7458,21.7754,21972.0
2019-05-24 13:50:00,22.05,22.08,22.0,22.0,47164.0,21.7853,21.8149,21.7359,21.7359,47164.0
2019-05-24 14:00:00,22.0,22.0,21.92,21.96,69940.0,21.7359,21.7359,21.6568,21.6964,69940.0
2019-05-24 14:10:00,21.97,21.97,21.92,21.95,156456.0,21.7062,21.7062,21.6568,21.6865,156456.0
2019-05-24 14:20:00,21.97,21.99,21.96,21.96,79204.0,21.7062,21.726,21.6964,21.6964,79204.0
2019-05-24 14:30:00,21.96,21.97,21.94,21.96,34800.0,21.6964,21.7062,21.6766,21.6964,34800.0
2019-05-24 14:40:00,21.97,21.98,21.94,21.94,32948.0,21.7062,21.7161,21.6766,21.6766,32948.0
2019-05-24 14:50:00,21.93,21.95,21.92,21.95,40332.0,21.6667,21.6865,21.6568,21.6865,40332.0
2019-05-24 15:00:00,21.95,21.98,21.93,21.96,54284.0,21.6865,21.7161,21.6667,21.6964,54284.0
2019-05-24 15:10:00,21.97,21.97,21.91,21.91,82516.0,21.7062,21.7062,21.647,21.647,82516.0
2019-05-24 15:20:00,21.91,21.95,21.9,21.94,57324.0,21.647,21.6865,21.6371,21.6766,57324.0
2019-05-24 15:30:00,21.95,21.95,21.92,21.92,56684.0,21.6865,21.6865,21.6568,21.6568,56684.0
2019-05-24 15:40:00,21.92,21.93,21.87,21.9,179748.0,21.6568,21.6667,21.6074,21.6371,179748.0
2019-05-24 15:50:00,21.9,21.92,21.83,21.86,382360.0,21.6371,21.6568,21.5679,21.5976,382360.0
2019-05-28 09:30:00,21.99,22.2,21.98,22.18,486960.0,21.726,21.9335,21.7161,21.9137,486960.0
2019-05-28 09:40:00,22.21,22.24,22.16,22.18,209356.0,21.9434,21.973,21.894,21.9137,209356.0
2019-05-28 09:50:00,22.19,22.2,22.13,22.15,64120.0,21.9236,21.9335,21.8643,21.8841,64120.0
2019-05-28 10:00:00,22.18,22.19,22.09,22.09,150616.0,21.9137,21.9236,21.8248,21.8248,150616.0
2019-05-28 10:10:00,22.09,22.1,21.97,22.0,247952.0,21.8248,21.8347,21.7062,21.7359,247952.0
2019-05-28 10:20:00,21.99,22.06,21.99,22.03,83152.0,21.726,21.7952,21.726,21.7655,83152.0
2019-05-28 10:30:00,22.0,22.04,21.94,21.96,302420.0,21.7359,21.7754,21.6766,21.6964,302420.0
2019-05-28 10:40:00,21.97,22.03,21.97,21.99,171912.0,21.7062,21.7655,21.7062,21.726,171912.0
2019-05-28 10:50:00,22.0,22.03,21.95,22.02,104340.0,21.7359,21.7655,21.6865,21.7556,104340.0
2019-05-28 11:00:00,22.0,22.09,21.99,22.06,149596.0,21.7359,21.8248,21.726,21.7952,149596.0
2019-05-28 11:10:00,22.05,22.11,22.05,22.08,214516.0,21.7853,21.8446,21.7853,21.8149,214516.0
2019-05-28 11:20:00,22.07,22.07,21.98,21.99,56200.0,21.805,21.805,21.7161,21.726,56200.0
2019-05-28 11:30:00,21.96,22.03,21.95,22.03,122776.0,21.6964,21.7655,21.6865,21.7655,122776.0
2019-05-28 11:40:00,22.04,22.1,22.04,22.1,162532.0,21.7754,21.8347,21.7754,21.8347,162532.0
2019-05-28 11:50:00,22.06,22.1,22.0,22.1,29384.0,21.7952,21.8347,21.7359,21.8347,29384.0
2019-05-28 12:00:00,22.09,22.14,22.08,22.12,164168.0,21.8248,21.8742,21.8149,21.8544,164168.0
2019-05-28 12:10:00,22.11,22.12,22.09,22.1,30560.0,21.8446,21.8544,21.8248,21.8347,30560.0
2019-05-28 12:20:00,22.11,22.13,22.11,22.12,21720.0,21.8446,21.8643,21.8446,21.8544,21720.0
2019-05-28 12:30:00,22.12,22.15,22.11,22.12,79684.0,21.8544,21.8841,21.8446,21.8544,79684.0
2019-05-28 12:40:00,22.12,22.12,22.08,22.1,21240.0,21.8544,21.8544,21.8149,21.8347,21240.0
2019-05-28 12:50:00,22.09,22.11,22.06,22.06,33128.0,21.8248,21.8446,21.7952,21.7952,33128.0
2019-05-28 13:00:00,22.06,22.08,22.05,22.06,42352.0,21.7952,21.8149,21.7853,21.7952,42352.0
2019-05-28 13:10:00,22.06,22.07,22.02,22.03,27464.0,21.7952,21.805,21.7556,21.7655,27464.0
2019-05-28 13:20:00,22.04,22.05,22.0,22.0,148024.0,21.7754,21.7853,21.7359,21.7359,148024.0
2019-05-28 13:30:00,22.01,22.05,22.0,22.03,39560.0,21.7458,21.7853,21.7359,21.7655,39560.0
2019-05-28 13:40:00,22.03,22.08,22.03,22.06,40580.0,21.7655,21.8149,21.7655,21.7952,40580.0
2019-05-28 13:50:00,22.05,22.06,22.02,22.03,9200.0,21.7853,21.7952,21.7556,21.7655,9200.0
2019-05-28 14:00:00,22.03,22.03,21.99,21.99,52384.0,21.7655,21.7655,21.726,21.726,52384.0
2019-05-28 14:10:00,21.99,22.0,21.97,21.98,69780.0,21.726,21.7359,21.7062,21.7161,69780.0
2019-05-28 14:20:00,21.98,21.99,21.94,21.94,64444.0,21.7161,21.726,21.6766,21.6766,64444.0
2019-05-28 14:30:00,21.94,21.98,21.92,21.98,127728.0,21.6766,21.7161,21.6568,21.7161,127728.0
2019-05-28 14:40:00,21.96,21.96,21.89,21.89,91120.0,21.6964,21.6964,21.6272,21.6272,91120.0
2019-05-28 14:50:00,21.88,21.89,21.85,21.88,141576.0,21.6173,21.6272,21.5877,21.6173,141576.0
2019-05-28 15:00:00,21.88,21.88,21.83,21.85,69548.0,21.6173,21.6173,21.5679,21.5877,69548.0
2019-05-28 15:10:00,21.83,21.86,21.8,21.84,93124.0,21.5679,21.5976,21.5383,21.5778,93124.0
2019-05-28 15:20:00,21.85,21.87,21.8,21.8,54420.0,21.5877,21.6074,21.5383,21.5383,54420.0
2019-05-28 15:30:00,21.8,21.83,21.76,21.78,110364.0,21.5383,21.5679,21.4988,21.5185,110364.0
2019-05-28 15:40:00,21.77,21.77,21.71,21.75,237388.0,21.5086,21.5086,21.4494,21.4889,237388.0
2019-05-28 15:50:00,21.75,21.81,21.71,21.71,443792.0,21.4889,21.5482,21.4494,21.4494,443792.0
2019-05-29 09:30:00,21.45,21.49,21.32,21.32,803376.0,21.1925,21.232,21.064,21.064,803376.0
2019-05-29 09:40:00,21.31,21.47,21.3,21.41,305444.0,21.0542,21.2122,21.0443,21.153,305444.0
2019-05-29 09:50:00,21.39,21.42,21.34,21.39,207360.0,21.1332,21.1628,21.0838,21.1332,207360.0
2019-05-29 10:00:00,21.38,21.44,21.33,21.4,292464.0,21.1233,21.1826,21.0739,21.1431,292464.0
2019-05-29 10:10:00,21.41,21.57,21.39,21.55,287116.0,21.153,21.311,21.1332,21.2913,287116.0
2019-05-29 10:20:00,21.55,21.58,21.5,21.58,159212.0,21.2913,21.3209,21.2419,21.3209,159212.0
2019-05-29 10:30:00,21.57,21.59,21.5,21.51,140652.0,21.311,21.3308,21.2419,21.2518,140652.0
2019-05-29 10:40:00,21.49,21.5,21.45,21.48,100708.0,21.232,21.2419,21.1925,21.2221,100708.0
2019-05-29 10:50:00,21.46,21.48,21.38,21.39,91316.0,21.2024,21.2221,21.1233,21.1332,91316.0
2019-05-29 11:00:00,21.38,21.47,21.34,21.46,369224.0,21.1233,21.2122,21.0838,21.2024,369224.0
2019-05-29 11:10:00,21.44,21.44,21.32,21.36,139020.0,21.1826,21.1826,21.064,21.1036,139020.0
2019-05-29 11:20:00,21.35,21.35,21.25,21.28,334448.0,21.0937,21.0937,20.9949,21.0245,334448.0
2019-05-29 11:30:00,21.29,21.31,21.21,21.21,140244.0,21.0344,21.0542,20.9554,20.9554,140244.0
2019-05-29 11:40:00,21.21,21.24,21.15,21.22,239760.0,20.9554,20.985,20.8961,20.9652,239760.0
2019-05-29 11:50:00,21.24,21.24,21.12,21.19,280608.0,20.985,20.985,20.8664,20.9356,280608.0
2019-05-29 12:00:00,21.18,21.27,21.15,21.24,284236.0,20.9257,21.0146,20.8961,20.985,284236.0
2019-05-29 12:10:00,21.25,21.29,21.24,21.29,169592.0,20.9949,21.0344,20.985,21.0344,169592.0
2019-05-29 12:20:00,21.28,21.34,21.25,21.3,501632.0,21.0245,21.0838,20.9949,21.0443,501632.0
2019-05-29 12:30:00,21.3,21.33,21.27,21.3,93020.0,21.0443,21.0739,21.0146,21.0443,93020.0
2019-05-29 12:40:00,21.29,21.33,21.27,21.3,117068.0,21.0344,21.0739,21.0146,21.0443,117068.0
2019-05-29 12:50:00,21.32,21.33,21.24,21.25,229616.0,21.064,21.0739,20.985,20.9949,229616.0
2019-05-29 13:00:00,21.25,21.4,21.22,21.4,235588.0,20.9949,21.1431,20.9652,21.1431,235588.0
2019-05-29 13:10:00,21.4,21.45,21.35,21.36,230756.0,21.1431,21.1925,21.0937,21.1036,230756.0
2019-05-29 13:20:00,21.36,21.4,21.34,21.39,54628.0,21.1036,21.1431,21.0838,21.1332,54628.0
2019-05-29 13:30:00,21.38,21.45,21.37,21.45,71620.0,21.1233,21.1925,21.1134,21.1925,71620.0
2019-05-29 13:40:00,21.44,21.46,21.4,21.46,119604.0,21.1826,21.2024,21.1431,21.2024,119604.0
2019-05-29 13:50:00,21.46,21.49,21.4,21.4,201840.0,21.2024,21.232,21.1431,21.1431,201840.0
2019-05-29 14:00:00,21.41,21.44,21.39,21.39,82636.0,21.153,21.1826,21.1332,21.1332,82636.0
2019-05-29 14:10:00,21.38,21.38,21.35,21.36,78680.0,21.1233,21.1233,21.0937,21.1036,78680.0
2019-05-29 14:20:00,21.38,21.4,21.36,21.4,49880.0,21.1233,21.1431,21.1036,21.1431,49880.0
2019-05-29 14:30:00,21.38,21.38,21.26,21.27,114104.0,21.1233,21.1233,21.0048,21.0146,114104.0
2019-05-29 14:40:00,21.26,21.26,21.21,21.24,73424.0,21.0048,21.0048,20.9554,20.985,73424.0
2019-05-29 14:50:00,21.24,21.27,21.18,21.25,117168.0,20.985,21.0146,20.9257,20.9949,117168.0
2019-05-29 15:00:00,21.24,21.24,21.17,21.22,78652.0,20.985,20.985,20.9158,20.9652,78652.0
2019-05-29 15:10:00,21.21,21.26,21.21,21.22,134440.0,20.9554,21.0048,20.9554,20.9652,134440.0
2019-05-29 15:20:00,21.23,21.31,21.21,21.31,123492.0,20.9751,21.0542,20.9554,21.0542,123492.0
2019-05-29 15:30:00,21.3,21.41,21.26,21.4,281032.0,21.0443,21.153,21.0048,21.1431,281032.0
2019-05-29 15:40:00,21.41,21.45,21.35,21.36,199928.0,21.153,21.1925,21.0937,21.1036,199928.0
2019-05-29 15:50:00,21.35,21.4,21.29,21.36,409428.0,21.0937,21.1431,21.0344,21.1036,409428.0
2019-05-30 09:30:00,21.47,21.59,21.46,21.55,403860.0,21.2122,21.3308,21.2024,21.2913,403860.0
2019-05-30 09:40:00,21.57,21.61,21.51,21.6,254516.0,21.311,21.3506,21.2518,21.3407,254516.0
2019-05-30 09:50:00,21.61,21.63,21.57,21.58,279136.0,21.3506,21.3703,21.311,21.3209,279136.0
2019-05-30 10:00:00,21.59,21.63,21.53,21.54,170196.0,21.3308,21.3703,21.2715,21.2814,170196.0
2019-05-30 10:10:00,21.54,21.59,21.53,21.58,117052.0,21.2814,21.3308,21.2715,21.3209,117052.0
2019-05-30 10:20:00,21.57,21.59,21.54,21.55,65136.0,21.311,21.3308,21.2814,21.2913,65136.0
2019-05-30 10:30:00,21.58,21.64,21.56,21.58,303100.0,21.3209,21.3802,21.3012,21.3209,303100.0
2019-05-30 10:40:00,21.56,21.6,21.55,21.56,153744.0,21.3012,21.3407,21.2913,21.3012,153744.0
2019-05-30 10:50:00,21.56,21.56,21.47,21.5,214528.0,21.3012,21.3012,21.2122,21.2419,214528.0
2019-05-30 11:00:00,21.48,21.51,21.42,21.5,179384.0,21.2221,21.2518,21.1628,21.2419,179384.0
2019-05-30 11:10:00,21.48,21.54,21.46,21.53,58820.0,21.2221,21.2814,21.2024,21.2715,58820.0
2019-05-30 11:20:00,21.53,21.53,21.46,21.49,201788.0,21.2715,21.2715,21.2024,21.232,201788.0
2019-05-30 11:30:00,21.5,21.51,21.44,21.47,61832.0,21.2419,21.2518,21.1826,21.2122,61832.0
2019-05-30 11:40:00,21.49,21.52,21.44,21.47,42756.0,21.232,21.2616,21.1826,21.2122,42756.0
2019-05-30 11:50:00,21.47,21.48,21.42,21.45,101220.0,21.2122,21.2221,21.1628,21.1925,101220.0
2019-05-30 12:00:00,21.49,21.49,21.45,21.46,106644.0,21.232,21.232,21.1925,21.2024,106644.0
2019-05-30 12:10:00,21.45,21.49,21.43,21.45,104408.0,21.1925,21.232,21.1727,21.1925,104408.0
2019-05-30 12:20:00,21.44,21.5,21.43,21.48,72820.0,21.1826,21.2419,21.1727,21.2221,72820.0
2019-05-30 12:30:00,21.48,21.53,21.45,21.52,112328.0,21.2221,21.2715,21.1925,21.2616,112328.0
2019-05-30 12:40:00,21.52,21.56,21.52,21.56,158232.0,21.2616,21.3012,21.2616,21.3012,158232.0
2019-05-30 12:50:00,21.57,21.59,21.53,21.54,107532.0,21.311,21.3308,21.2715,21.2814,107532.0
2019-05-30 13:00:00,21.54,21.55,21.5,21.52,30900.0,21.2814,21.2913,21.2419,21.2616,30900.0
2019-05-30 13:10:00,21.52,21.53,21.49,21.49,74536.0,21.2616,21.2715,21.232,21.232,74536.0
2019-05-30 13:20:00,21.5,21.5,21.45,21.46,27232.0,21.2419,21.2419,21.1925,21.2024,27232.0
2019-05-30 13:30:00,21.47,21.47,21.4,21.43,128608.0,21.2122,21.2122,21.1431,21.1727,128608.0
2019-05-30 13:40:00,21.43,21.43,21.4,21.42,137624.0,21.1727,21.1727,21.1431,21.1628,137624.0
2019-05-30 13:50:00,21.43,21.46,21.42,21.45,49008.0,21.1727,21.2024,21.1628,21.1925,49008.0
2019-05-30 14:00:00,21.44,21.48,21.43,21.44,114576.0,21.1826,21.2221,21.1727,21.1826,114576.0
2019-05-30 14:10:00,21.45,21.46,21.4,21.41,115608.0,21.1925,21.2024,21.1431,21.153,115608.0
2019-05-30 14:20:00,21.42,21.42,21.36,21.36,157716.0,21.1628,21.1628,21.1036,21.1036,157716.0
2019-05-30 14:30:00,21.36,21.36,21.28,21.29,88228.0,21.1036,21.1036,21.0245,21.0344,88228.0
2019-05-30 14:40:00,21.29,21.38,21.29,21.37,229060.0,21.0344,21.1233,21.0344,21.1134,229060.0
2019-05-30 14:50:00,21.37,21.44,21.35,21.44,409140.0,21.1134,21.1826,21.0937,21.1826,409140.0
2019-05-30 15:00:00,21.43,21.44,21.31,21.36,286352.0,21.1727,21.1826,21.0542,21.1036,286352.0
2019-05-30 15:10:00,21.37,21.43,21.37,21.41,186540.0,21.1134,21.1727,21.1134,21.153,186540.0
2019-05-30 15:20:00,21.4,21.5,21.4,21.48,166084.0,21.1431,21.2419,21.1431,21.2221,166084.0
2019-05-30 15:30:00,21.47,21.57,21.44,21.54,287684.0,21.2122,21.311,21.1826,21.2814,287684.0
2019-05-30 15:40:00,21.54,21.56,21.52,21.55,182604.0,21.2814,21.3012,21.2616,21.2913,182604.0
2019-05-30 15:50:00,21.55,21.55,21.5,21.54,356220.0,21.2913,21.2913,21.2419,21.2814,356220.0
2019-05-31 09:30:00,21.02,21.05,20.91,20.96,1227540.0,20.7676,20.7973,20.659,20.7084,1227540.0
2019-05-31 09:40:00,20.96,20.96,20.87,20.89,460200.0,20.7084,20.7084,20.6194,20.6392,460200.0
2019-05-31 09:50:00,20.88,20.94,20.83,20.94,324800.0,20.6293,20.6886,20.5799,20.6886,324800.0
2019-05-31 10:00:00,20.95,21.0,20.92,20.96,275872.0,20.6985,20.7479,20.6688,20.7084,275872.0
2019-05-31 10:10:00,20.97,20.97,20.9,20.95,151216.0,20.7182,20.7182,20.6491,20.6985,151216.0
2019-05-31 10:20:00,20.94,21.03,20.93,21.01,323784.0,20.6886,20.7775,20.6787,20.7578,323784.0
2019-05-31 10:30:00,21.02,21.05,21.0,21.03,207724.0,20.7676,20.7973,20.7479,20.7775,207724.0
2019-05-31 10:40:00,21.03,21.08,20.95,21.08,260920.0,20.7775,20.8269,20.6985,20.8269,260920.0
2019-05-31 10:50:00,21.08,21.11,21.04,21.09,115292.0,20.8269,20.8566,20.7874,20.8368,115292.0
2019-05-31 11:00:00,21.08,21.12,21.06,21.09,76664.0,20.8269,20.8664,20.8072,20.8368,76664.0
2019-05-31 11:10:00,21.09,21.13,21.08,21.11,124024.0,20.8368,20.8763,20.8269,20.8566,124024.0
2019-05-31 11:20:00,21.12,21.16,21.11,21.14,245344.0,20.8664,20.906,20.8566,20.8862,245344.0
2019-05-31 11:30:00,21.15,21.16,21.07,21.09,158140.0,20.8961,20.906,20.817,20.8368,158140.0
2019-05-31 11:40:00,21.09,21.14,21.09,21.14,33700.0,20.8368,20.8862,20.8368,20.8862,33700.0
2019-05-31 11:50:00,21.13,21.14,21.04,21.09,95224.0,20.8763,20.8862,20.7874,20.8368,95224.0
2019-05-31 12:00:00,21.08,21.09,21.02,21.04,97872.0,20.8269,20.8368,20.7676,20.7874,97872.0
2019-05-31 12:10:00,21.03,21.03,21.0,21.03,65872.0,20.7775,20.7775,20.7479,20.7775,65872.0
2019-05-31 12:20:00,21.03,21.03,20.97,20.99,155804.0,20.7775,20.7775,20.7182,20.738,155804.0
2019-05-31 12:30:00,20.97,21.02,20.95,20.96,139560.0,20.7182,20.7676,20.6985,20.7084,139560.0
2019-05-31 12:40:00,20.98,21.0,20.96,20.99,92804.0,20.7281,20.7479,20.7084,20.738,92804.0
2019-05-31 12:50:00,21.0,21.0,20.93,20.97,44828.0,20.7479,20.7479,20.6787,20.7182,44828.0
2019-05-31 13:00:00,20.98,21.0,20.96,21.0,18012.0,20.7281,20.7479,20.7084,20.7479,18012.0
2019-05-31 13:10:00,21.01,21.05,21.01,21.02,124736.0,20.7578,20.7973,20.7578,20.7676,124736.0
2019-05-31 13:20:00,21.02,21.06,21.02,21.06,86708.0,20.7676,20.8072,20.7676,20.8072,86708.0
2019-05-31 13:30:00,21.06,21.09,21.04,21.08,109604.0,20.8072,20.8368,20.7874,20.8269,109604.0
2019-05-31 13:40:00,21.08,21.1,21.06,21.09,44812.0,20.8269,20.8467,20.8072,20.8368,44812.0
2019-05-31 13:50:00,21.08,21.09,21.03,21.08,87932.0,20.8269,20.8368,20.7775,20.8269,87932.0
2019-05-31 14:00:00,21.08,21.09,21.0,21.01,81816.0,20.8269,20.8368,20.7479,20.7578,81816.0
2019-05-31 14:10:00,21.01,21.01,20.94,20.96,181576.0,20.7578,20.7578,20.6886,20.7084,181576.0
2019-05-31 14:20:00,20.94,20.98,20.93,20.93,92560.0,20.6886,20.7281,20.6787,20.6787,92560.0
2019-05-31 14:30:00,20.93,20.93,20.89,20.89,65872.0,20.6787,20.6787,20.6392,20.6392,65872.0
2019-05-31 14:40:00,20.89,20.99,20.88,20.95,166616.0,20.6392,20.738,20.6293,20.6985,166616.0
2019-05-31 14:50:00,20.94,21.0,20.94,20.95,74764.0,20.6886,20.7479,20.6886,20.6985,74764.0
2019-05-31 15:00:00,20.95,20.95,20.89,20.91,96548.0,20.6985,20.6985,20.6392,20.659,96548.0
2019-05-31 15:10:00,20.92,20.95,20.9,20.9,81784.0,20.6688,20.6985,20.6491,20.6491,81784.0
2019-05-31 15:20:00,20.9,20.91,20.84,20.91,179980.0,20.6491,20.659,20.5898,20.659,179980.0
2019-05-31 15:30:00,20.89,20.91,20.82,20.83,277204.0,20.6392,20.659,20.57,20.5799,277204.0
2019-05-31 15:40:00,20.83,20.89,20.82,20.88,391796.0,20.5799,20.6392,20.57,20.6293,391796.0
2019-05-31 15:50:00,20.88,20.91,20.82,20.82,443948.0,20.6293,20.659,20.57,20.57,443948.0
2019-06-03 09:30:00,20.73,20.83,20.73,20.77,616508.0,20.4811,20.5799,20.4811,20.5206,616508.0
2019-06-03 09:40:00,20.76,20.8,20.4,20.48,858576.0,20.5108,20.5503,20.1551,20.2341,858576.0
2019-06-03 09:50:00,20.49,20.52,20.36,20.36,760304.0,20.244,20.2737,20.1156,20.1156,760304.0
2019-06-03 10:00:00,20.33,20.42,20.22,20.36,1028704.0,20.0859,20.1749,19.9773,20.1156,1028704.0
2019-06-03 10:10:00,20.36,20.45,20.34,20.43,308416.0,20.1156,20.2045,20.0958,20.1847,308416.0
2019-06-03 10:20:00,20.43,20.52,20.4,20.5,481884.0,20.1847,20.2737,20.1551,20.2539,481884.0
2019-06-03 10:30:00,20.53,20.57,20.49,20.56,351856.0,20.2835,20.3231,20.244,20.3132,351856.0
2019-06-03 10:40:00,20.55,20.58,20.49,20.5,245104.0,20.3033,20.3329,20.244,20.2539,245104.0
2019-06-03 10:50:00,20.5,20.59,20.47,20.57,157544.0,20.2539,20.3428,20.2243,20.3231,157544.0
2019-06-03 11:00:00,20.57,20.61,20.53,20.54,242148.0,20.3231,20.3626,20.2835,20.2934,242148.0
2019-06-03 11:10:00,20.52,20.55,20.49,20.52,170536.0,20.2737,20.3033,20.244,20.2737,170536.0
2019-06-03 11:20:00,20.51,20.59,20.5,20.57,139968.0,20.2638,20.3428,20.2539,20.3231,139968.0
2019-06-03 11:30:00,20.56,20.59,20.51,20.54,84340.0,20.3132,20.3428,20.2638,20.2934,84340.0
2019-06-03 11:40:00,20.55,20.55,20.46,20.47,128428.0,20.3033,20.3033,20.2144,20.2243,128428.0
2019-06-03 11:50:00,20.48,20.48,20.39,20.39,237892.0,20.2341,20.2341,20.1452,20.1452,237892.0
2019-06-03 12:00:00,20.39,20.43,20.22,20.24,275704.0,20.1452,20.1847,19.9773,19.997,275704.0
2019-06-03 12:10:00,20.22,20.27,20.18,20.22,254700.0,19.9773,20.0267,19.9377,19.9773,254700.0
2019-06-03 12:20:00,20.2,20.2,20.04,20.06,354252.0,19.9575,19.9575,19.7994,19.8192,354252.0
2019-06-03 12:30:00,20.07,20.14,20.02,20.13,345680.0,19.8291,19.8982,19.7797,19.8883,345680.0
2019-06-03 12:40:00,20.12,20.17,20.08,20.17,176040.0,19.8785,19.9279,19.8389,19.9279,176040.0
2019-06-03 12:50:00,20.15,20.16,20.07,20.07,90076.0,19.9081,19.918,19.8291,19.8291,90076.0
2019-06-03 13:00:00,20.07,20.12,20.0,20.12,184528.0,19.8291,19.8785,19.7599,19.8785,184528.0
2019-06-03 13:10:00,20.14,20.16,20.11,20.11,134772.0,19.8982,19.918,19.8686,19.8686,134772.0
2019-06-03 13:20:00,20.13,20.34,20.03,20.16,605552.0,19.8883,20.0958,19.7895,19.918,605552.0
2019-06-03 13:30:00,20.12,20.12,19.86,19.9,619524.0,19.8785,19.8785,19.6216,19.6611,619524.0
2019-06-03 13:40:00,19.9,20.02,19.89,19.94,2423584.0,19.6611,19.7797,19.6512,19.7006,2423584.0
2019-06-03 13:50:00,19.95,20.09,19.93,20.08,327536.0,19.7105,19.8488,19.6907,19.8389,327536.0
2019-06-03 14:00:00,20.09,20.17,20.04,20.17,245608.0,19.8488,19.9279,19.7994,19.9279,245608.0
2019-06-03 14:10:00,20.17,20.17,20.05,20.06,122500.0,19.9279,19.9279,19.8093,19.8192,122500.0
2019-06-03 14:20:00,20.05,20.12,20.04,20.05,83924.0,19.8093,19.8785,19.7994,19.8093,83924.0
2019-06-03 14:30:00,20.07,20.1,19.94,19.97,186516.0,19.8291,19.8587,19.7006,19.7303,186516.0
2019-06-03 14:40:00,19.97,20.0,19.92,19.93,66180.0,19.7303,19.7599,19.6809,19.6907,66180.0
2019-06-03 14:50:00,19.93,19.94,19.85,19.91,127180.0,19.6907,19.7006,19.6117,19.671,127180.0
2019-06-03 15:00:00,19.92,19.92,19.79,19.8,186764.0,19.6809,19.6809,19.5524,19.5623,186764.0
2019-06-03 15:10:00,19.8,19.9,19.73,19.87,182652.0,19.5623,19.6611,19.4931,19.6315,182652.0
2019-06-03 15:20:00,19.85,19.96,19.76,19.8,298384.0,19.6117,19.7204,19.5228,19.5623,298384.0
2019-06-03 15:30:00,19.8,19.8,19.71,19.74,202020.0,19.5623,19.5623,19.4734,19.503,202020.0
2019-06-03 15:40:00,19.76,19.86,19.74,19.83,296748.0,19.5228,19.6216,19.503,19.5919,296748.0
2019-06-03 15:50:00,19.83,19.98,19.81,19.93,516568.0,19.5919,19.7401,19.5722,19.6907,516568.0
2019-06-04 09:30:00,20.35,20.43,20.25,20.26,1023628.0,20.1057,20.1847,20.0069,20.0168,1023628.0
2019-06-04 09:40:00,20.27,20.36,20.24,20.25,302244.0,20.0267,20.1156,19.997,20.0069,302244.0
2019-06-04 09:50:00,20.25,20.37,20.21,20.27,533136.0,20.0069,20.1255,19.9674,20.0267,533136.0
2019-06-04 10:00:00,20.28,20.32,20.22,20.25,159844.0,20.0365,20.0761,19.9773,20.0069,159844.0
2019-06-04 10:10:00,20.25,20.42,20.23,20.41,343924.0,20.0069,20.1749,19.9871,20.165,343924.0
2019-06-04 10:20:00,20.4,20.58,20.39,20.54,416848.0,20.1551,20.3329,20.1452,20.2934,416848.0
2019-06-04 10:30:00,20.55,20.57,20.5,20.51,238972.0,20.3033,20.3231,20.2539,20.2638,238972.0
2019-06-04 10:40:00,20.5,20.53,20.45,20.5,221268.0,20.2539,20.2835,20.2045,20.2539,221268.0
2019-06-04 10:50:00,20.53,20.56,20.5,20.56,137980.0,20.2835,20.3132,20.2539,20.3132,137980.0
2019-06-04 11:00:00,20.56,20.68,20.54,20.68,189972.0,20.3132,20.4317,20.2934,20.4317,189972.0
2019-06-04 11:10:00,20.68,20.73,20.68,20.73,88172.0,20.4317,20.4811,20.4317,20.4811,88172.0
2019-06-04 11:20:00,20.74,20.82,20.72,20.8,148860.0,20.491,20.57,20.4713,20.5503,148860.0
2019-06-04 11:30:00,20.81,20.83,20.78,20.79,87864.0,20.5602,20.5799,20.5305,20.5404,87864.0
2019-06-04 11:40:00,20.8,20.85,20.79,20.85,173264.0,20.5503,20.5997,20.5404,20.5997,173264.0
2019-06-04 11:50:00,20.86,20.86,20.8,20.81,78264.0,20.6096,20.6096,20.5503,20.5602,78264.0
2019-06-04 12:00:00,20.81,20.82,20.73,20.75,125744.0,20.5602,20.57,20.4811,20.5009,125744.0
2019-06-04 12:10:00,20.75,20.75,20.7,20.73,51660.0,20.5009,20.5009,20.4515,20.4811,51660.0
2019-06-04 12:20:00,20.74,20.77,20.73,20.75,49996.0,20.491,20.5206,20.4811,20.5009,49996.0
2019-06-04 12:30:00,20.77,20.77,20.71,20.72,53540.0,20.5206,20.5206,20.4614,20.4713,53540.0
2019-06-04 12:40:00,20.72,20.81,20.72,20.81,131132.0,20.4713,20.5602,20.4713,20.5602,131132.0
2019-06-04 12:50:00,20.81,20.86,20.81,20.84,108124.0,20.5602,20.6096,20.5602,20.5898,108124.0
2019-06-04 13:00:00,20.86,20.89,20.85,20.88,116236.0,20.6096,20.6392,20.5997,20.6293,116236.0
2019-06-04 13:10:00,20.88,20.89,20.8,20.82,94100.0,20.6293,20.6392,20.5503,20.57,94100.0
2019-06-04 13:20:00,20.81,20.89,20.8,20.89,90688.0,20.5602,20.6392,20.5503,20.6392,90688.0
2019-06-04 13:30:00,20.89,20.92,20.86,20.87,56028.0,20.6392,20.6688,20.6096,20.6194,56028.0
2019-06-04 13:40:00,20.86,20.9,20.86,20.9,25568.0,20.6096,20.6491,20.6096,20.6491,25568.0
2019-06-04 13:50:00,20.91,20.95,20.87,20.94,92604.0,20.659,20.6985,20.6194,20.6886,92604.0
2019-06-04 14:00:00,20.94,20.95,20.88,20.88,90276.0,20.6886,20.6985,20.6293,20.6293,90276.0
2019-06-04 14:10:00,20.9,20.9,20.85,20.86,131060.0,20.6491,20.6491,20.5997,20.6096,131060.0
2019-06-04 14:20:00,20.86,20.88,20.83,20.88,22672.0,20.6096,20.6293,20.5799,20.6293,22672.0
2019-06-04 14:30:00,20.89,20.89,20.84,20.88,19780.0,20.6392,20.6392,20.5898,20.6293,19780.0
2019-06-04 14:40:00,20.86,20.9,20.86,20.89,52220.0,20.6096,20.6491,20.6096,20.6392,52220.0
2019-06-04 14:50:00,20.9,20.91,20.85,20.85,79788.0,20.6491,20.659,20.5997,20.5997,79788.0
2019-06-04 15:00:00,20.86,20.92,20.86,20.91,37548.0,20.6096,20.6688,20.6096,20.659,37548.0
2019-06-04 15:10:00,20.92,20.94,20.9,20.92,87588.0,20.6688,20.6886,20.6491,20.6688,87588.0
2019-06-04 15:20:00,20.92,20.93,20.91,20.93,86868.0,20.6688,20.6787,20.659,20.6787,86868.0
2019-06-04 15:30:00,20.93,20.93,20.89,20.91,46196.0,20.6787,20.6787,20.6392,20.659,46196.0
2019-06-04 15:40:00,20.91,20.94,20.89,20.93,228380.0,20.659,20.6886,20.6392,20.6787,228380.0
2019-06-04 15:50:00,20.93,21.05,20.93,21.03,521980.0,20.6787,20.7973,20.6787,20.7775,521980.0
2019-06-05 09:30:00,21.43,21.44,21.34,21.36,624288.0,21.1727,21.1826,21.0838,21.1036,624288.0
2019-06-05 09:40:00,21.35,21.35,21.18,21.23,513280.0,21.0937,21.0937,20.9257,20.9751,513280.0
2019-06-05 09:50:00,21.24,21.25,21.12,21.25,236276.0,20.985,20.9949,20.8664,20.9949,236276.0
2019-06-05 10:00:00,21.27,21.33,21.13,21.17,1536136.0,21.0146,21.0739,20.8763,20.9158,1536136.0
2019-06-05 10:10:00,21.2,21.22,21.08,21.12,221552.0,20.9455,20.9652,20.8269,20.8664,221552.0
2019-06-05 10:20:00,21.12,21.16,21.04,21.05,173160.0,20.8664,20.906,20.7874,20.7973,173160.0
2019-06-05 10:30:00,21.05,21.05,20.96,21.05,306264.0,20.7973,20.7973,20.7084,20.7973,306264.0
2019-06-05 10:40:00,21.05,21.09,20.94,20.94,189992.0,20.7973,20.8368,20.6886,20.6886,189992.0
2019-06-05 10:50:00,20.94,21.0,20.91,21.0,119004.0,20.6886,20.7479,20.659,20.7479,119004.0
2019-06-05 11:00:00,21.01,21.13,20.98,21.05,387612.0,20.7578,20.8763,20.7281,20.7973,387612.0
2019-06-05 11:10:00,21.04,21.13,21.04,21.1,144876.0,20.7874,20.8763,20.7874,20.8467,144876.0
2019-06-05 11:20:00,21.12,21.24,21.11,21.23,204660.0,20.8664,20.985,20.8566,20.9751,204660.0
2019-06-05 11:30:00,21.23,21.26,21.21,21.23,185544.0,20.9751,21.0048,20.9554,20.9751,185544.0
2019-06-05 11:40:00,21.23,21.23,21.18,21.18,95688.0,20.9751,20.9751,20.9257,20.9257,95688.0
2019-06-05 11:50:00,21.18,21.26,21.16,21.26,131804.0,20.9257,21.0048,20.906,21.0048,131804.0
2019-06-05 12:00:00,21.25,21.29,21.2,21.22,91404.0,20.9949,21.0344,20.9455,20.9652,91404.0
2019-06-05 12:10:00,21.21,21.22,21.11,21.15,168316.0,20.9554,20.9652,20.8566,20.8961,168316.0
2019-06-05 12:20:00,21.17,21.22,21.15,21.22,111388.0,20.9158,20.9652,20.8961,20.9652,111388.0
2019-06-05 12:30:00,21.2,21.2,21.11,21.17,242308.0,20.9455,20.9455,20.8566,20.9158,242308.0
2019-06-05 12:40:00,21.17,21.21,21.15,21.18,82236.0,20.9158,20.9554,20.8961,20.9257,82236.0
2019-06-05 12:50:00,21.18,21.24,21.18,21.18,80452.0,20.9257,20.985,20.9257,20.9257,80452.0
2019-06-05 13:00:00,21.18,21.28,21.18,21.27,115132.0,20.9257,21.0245,20.9257,21.0146,115132.0
2019-06-05 13:10:00,21.28,21.31,21.27,21.29,105968.0,21.0245,21.0542,21.0146,21.0344,105968.0
2019-06-05 13:20:00,21.29,21.29,21.24,21.27,123192.0,21.0344,21.0344,20.985,21.0146,123192.0
2019-06-05 13:30:00,21.28,21.29,21.24,21.28,109972.0,21.0245,21.0344,20.985,21.0245,109972.0
2019-06-05 13:40:00,21.28,21.29,21.25,21.27,77112.0,21.0245,21.0344,20.9949,21.0146,77112.0
2019-06-05 13:50:00,21.26,21.27,21.21,21.26,69080.0,21.0048,21.0146,20.9554,21.0048,69080.0
2019-06-05 14:00:00,21.25,21.29,21.23,21.29,43608.0,20.9949,21.0344,20.9751,21.0344,43608.0
2019-06-05 14:10:00,21.3,21.31,21.25,21.25,115840.0,21.0443,21.0542,20.9949,20.9949,115840.0
2019-06-05 14:20:00,21.25,21.27,21.24,21.26,33516.0,20.9949,21.0146,20.985,21.0048,33516.0
2019-06-05 14:30:00,21.26,21.3,21.26,21.27,34368.0,21.0048,21.0443,21.0048,21.0146,34368.0
2019-06-05 14:40:00,21.27,21.29,21.25,21.25,30648.0,21.0146,21.0344,20.9949,20.9949,30648.0
2019-06-05 14:50:00,21.25,21.25,21.19,21.23,98512.0,20.9949,20.9949,20.9356,20.9751,98512.0
2019-06-05 15:00:00,21.22,21.25,21.2,21.21,26344.0,20.9652,20.9949,20.9455,20.9554,26344.0
2019-06-05 15:10:00,21.21,21.27,21.2,21.27,37124.0,20.9554,21.0146,20.9455,21.0146,37124.0
2019-06-05 15:20:00,21.26,21.29,21.25,21.27,37996.0,21.0048,21.0344,20.9949,21.0146,37996.0
2019-06-05 15:30:00,21.27,21.27,21.17,21.2,106036.0,21.0146,21.0146,20.9158,20.9455,106036.0
2019-06-05 15:40:00,21.21,21.28,21.2,21.26,168640.0,20.9554,21.0245,20.9455,21.0048,168640.0
2019-06-05 15:50:00,21.26,21.37,21.26,21.34,538552.0,21.0048,21.1134,21.0048,21.0838,538552.0
2019-06-06 09:30:00,21.41,21.47,21.32,21.45,856888.0,21.153,21.2122,21.064,21.1925,856888.0
2019-06-06 09:40:00,21.44,21.47,21.3,21.34,270872.0,21.1826,21.2122,21.0443,21.0838,270872.0
2019-06-06 09:50:00,21.35,21.39,21.26,21.26,260108.0,21.0937,21.1332,21.0048,21.0048,260108.0
2019-06-06 10:00:00,21.27,21.35,21.27,21.3,116304.0,21.0146,21.0937,21.0146,21.0443,116304.0
2019-06-06 10:10:00,21.32,21.34,21.27,21.31,78448.0,21.064,21.0838,21.0146,21.0542,78448.0
2019-06-06 10:20:00,21.31,21.31,21.25,21.25,128040.0,21.0542,21.0542,20.9949,20.9949,128040.0
2019-06-06 10:30:00,21.26,21.36,21.23,21.35,101132.0,21.0048,21.1036,20.9751,21.0937,101132.0
2019-06-06 10:40:00,21.36,21.42,21.33,21.38,239492.0,21.1036,21.1628,21.0739,21.1233,239492.0
2019-06-06 10:50:00,21.4,21.42,21.35,21.36,54248.0,21.1431,21.1628,21.0937,21.1036,54248.0
2019-06-06 11:00:00,21.34,21.43,21.33,21.43,121696.0,21.0838,21.1727,21.0739,21.1727,121696.0
2019-06-06 11:10:00,21.42,21.45,21.4,21.45,73404.0,21.1628,21.1925,21.1431,21.1925,73404.0
2019-06-06 11:20:00,21.45,21.49,21.42,21.48,110244.0,21.1925,21.232,21.1628,21.2221,110244.0
2019-06-06 11:30:00,21.47,21.51,21.47,21.48,90516.0,21.2122,21.2518,21.2122,21.2221,90516.0
2019-06-06 11:40:00,21.47,21.5,21.35,21.36,341708.0,21.2122,21.2419,21.0937,21.1036,341708.0
2019-06-06 11:50:00,21.37,21.4,21.36,21.38,105072.0,21.1134,21.1431,21.1036,21.1233,105072.0
2019-06-06 12:00:00,21.38,21.42,21.37,21.4,43672.0,21.1233,21.1628,21.1134,21.1431,43672.0
2019-06-06 12:10:00,21.39,21.41,21.36,21.41,44992.0,21.1332,21.153,21.1036,21.153,44992.0
2019-06-06 12:20:00,21.4,21.42,21.38,21.39,43920.0,21.1431,21.1628,21.1233,21.1332,43920.0
2019-06-06 12:30:00,21.39,21.42,21.38,21.41,11040.0,21.1332,21.1628,21.1233,21.153,11040.0
2019-06-06 12:40:00,21.41,21.48,21.4,21.47,51600.0,21.153,21.2221,21.1431,21.2122,51600.0
2019-06-06 12:50:00,21.46,21.46,21.42,21.43,42240.0,21.2024,21.2024,21.1628,21.1727,42240.0
2019-06-06 13:00:00,21.44,21.46,21.4,21.4,15860.0,21.1826,21.2024,21.1431,21.1431,15860.0
2019-06-06 13:10:00,21.39,21.44,21.39,21.41,22348.0,21.1332,21.1826,21.1332,21.153,22348.0
2019-06-06 13:20:00,21.4,21.41,21.38,21.4,12400.0,21.1431,21.153,21.1233,21.1431,12400.0
2019-06-06 13:30:00,21.42,21.43,21.41,21.41,25960.0,21.1628,21.1727,21.153,21.153,25960.0
2019-06-06 13:40:00,21.41,21.45,21.41,21.43,20332.0,21.153,21.1925,21.153,21.1727,20332.0
2019-06-06 13:50:00,21.44,21.46,21.44,21.45,35600.0,21.1826,21.2024,21.1826,21.1925,35600.0
2019-06-06 14:00:00,21.45,21.45,21.41,21.44,28188.0,21.1925,21.1925,21.153,21.1826,28188.0
2019-06-06 14:10:00,21.45,21.48,21.45,21.46,32144.0,21.1925,21.2221,21.1925,21.2024,32144.0
2019-06-06 14:20:00,21.46,21.47,21.43,21.44,88844.0,21.2024,21.2122,21.1727,21.1826,88844.0
2019-06-06 14:30:00,21.43,21.6,21.43,21.55,452096.0,21.1727,21.3407,21.1727,21.2913,452096.0
2019-06-06 14:40:00,21.54,21.63,21.52,21.57,101712.0,21.2814,21.3703,21.2616,21.311,101712.0
2019-06-06 14:50:00,21.57,21.57,21.53,21.54,35668.0,21.311,21.311,21.2715,21.2814,35668.0
2019-06-06 15:00:00,21.56,21.59,21.54,21.57,56160.0,21.3012,21.3308,21.2814,21.311,56160.0
2019-06-06 15:10:00,21.57,21.66,21.57,21.66,144856.0,21.311,21.4,21.311,21.4,144856.0
2019-06-06 15:20:00,21.66,21.69,21.64,21.68,112352.0,21.4,21.4296,21.3802,21.4197,112352.0
2019-06-06 15:30:00,21.68,21.78,21.67,21.74,517572.0,21.4197,21.5185,21.4098,21.479,517572.0
2019-06-06 15:40:00,21.74,21.74,21.68,21.71,270792.0,21.479,21.479,21.4197,21.4494,270792.0
2019-06-06 15:50:00,21.71,21.74,21.63,21.68,440444.0,21.4494,21.479,21.3703,21.4197,440444.0
2019-06-07 09:30:00,21.9,22.12,21.85,22.12,466808.0,21.6371,21.8544,21.5877,21.8544,466808.0
2019-06-07 09:40:00,22.12,22.18,22.09,22.15,300776.0,21.8544,21.9137,21.8248,21.8841,300776.0
2019-06-07 09:50:00,22.16,22.23,22.12,22.22,336584.0,21.894,21.9631,21.8544,21.9532,336584.0
2019-06-07 10:00:00,22.22,22.3,22.22,22.24,377932.0,21.9532,22.0323,21.9532,21.973,377932.0
2019-06-07 10:10:00,22.25,22.28,22.22,22.28,188348.0,21.9829,22.0125,21.9532,22.0125,188348.0
2019-06-07 10:20:00,22.28,22.36,22.23,22.36,459156.0,22.0125,22.0916,21.9631,22.0916,459156.0
2019-06-07 10:30:00,22.37,22.48,22.37,22.46,383036.0,22.1014,22.2101,22.1014,22.1904,383036.0
2019-06-07 10:40:00,22.46,22.56,22.46,22.53,330904.0,22.1904,22.2892,22.1904,22.2595,330904.0
2019-06-07 10:50:00,22.52,22.65,22.52,22.65,347780.0,22.2496,22.3781,22.2496,22.3781,347780.0
2019-06-07 11:00:00,22.65,22.7,22.55,22.55,406908.0,22.3781,22.4275,22.2793,22.2793,406908.0
2019-06-07 11:10:00,22.55,22.59,22.5,22.59,196256.0,22.2793,22.3188,22.2299,22.3188,196256.0
2019-06-07 11:20:00,22.57,22.59,22.49,22.52,105900.0,22.299,22.3188,22.22,22.2496,105900.0
2019-06-07 11:30:00,22.51,22.54,22.47,22.48,135788.0,22.2398,22.2694,22.2002,22.2101,135788.0
2019-06-07 11:40:00,22.5,22.56,22.5,22.55,49996.0,22.2299,22.2892,22.2299,22.2793,49996.0
2019-06-07 11:50:00,22.57,22.58,22.51,22.52,68328.0,22.299,22.3089,22.2398,22.2496,68328.0
2019-06-07 12:00:00,22.53,22.53,22.48,22.52,78524.0,22.2595,22.2595,22.2101,22.2496,78524.0
2019-06-07 12:10:00,22.49,22.54,22.49,22.53,42312.0,22.22,22.2694,22.22,22.2595,42312.0
2019-06-07 12:20:00,22.53,22.57,22.53,22.57,22620.0,22.2595,22.299,22.2595,22.299,22620.0
2019-06-07 12:30:00,22.56,22.58,22.51,22.53,79444.0,22.2892,22.3089,22.2398,22.2595,79444.0
2019-06-07 12:40:00,22.53,22.57,22.53,22.56,34932.0,22.2595,22.299,22.2595,22.2892,34932.0
2019-06-07 12:50:00,22.57,22.61,22.55,22.61,46748.0,22.299,22.3386,22.2793,22.3386,46748.0
2019-06-07 13:00:00,22.61,22.63,22.59,22.6,47952.0,22.3386,22.3583,22.3188,22.3287,47952.0
2019-06-07 13:10:00,22.59,22.61,22.56,22.61,195656.0,22.3188,22.3386,22.2892,22.3386,195656.0
2019-06-07 13:20:00,22.61,22.61,22.53,22.54,94124.0,22.3386,22.3386,22.2595,22.2694,94124.0
2019-06-07 13:30:00,22.56,22.6,22.55,22.6,83536.0,22.2892,22.3287,22.2793,22.3287,83536.0
2019-06-07 13:40:00,22.6,22.6,22.56,22.56,51884.0,22.3287,22.3287,22.2892,22.2892,51884.0
2019-06-07 13:50:00,22.57,22.6,22.56,22.6,14048.0,22.299,22.3287,22.2892,22.3287,14048.0
2019-06-07 14:00:00,22.59,22.59,22.54,22.57,334536.0,22.3188,22.3188,22.2694,22.299,334536.0
2019-06-07 14:10:00,22.56,22.6,22.56,22.58,98520.0,22.2892,22.3287,22.2892,22.3089,98520.0
2019-06-07 14:20:00,22.58,22.62,22.57,22.6,52136.0,22.3089,22.3484,22.299,22.3287,52136.0
2019-06-07 14:30:00,22.6,22.6,22.58,22.59,18524.0,22.3287,22.3287,22.3089,22.3188,18524.0
2019-06-07 14:40:00,22.58,22.6,22.52,22.52,58524.0,22.3089,22.3287,22.2496,22.2496,58524.0
2019-06-07 14:50:00,22.51,22.55,22.5,22.5,63236.0,22.2398,22.2793,22.2299,22.2299,63236.0
2019-06-07 15:00:00,22.51,22.55,22.5,22.52,62000.0,22.2398,22.2793,22.2299,22.2496,62000.0
2019-06-07 15:10:00,22.52,22.54,22.5,22.53,36496.0,22.2496,22.2694,22.2299,22.2595,36496.0
2019-06-07 15:20:00,22.52,22.59,22.51,22.57,65856.0,22.2496,22.3188,22.2398,22.299,65856.0
2019-06-07 15:30:00,22.57,22.58,22.54,22.55,94032.0,22.299,22.3089,22.2694,22.2793,94032.0
2019-06-07 15:40:00,22.55,22.58,22.49,22.52,284912.0,22.2793,22.3089,22.22,22.2496,284912.0
2019-06-07 15:50:00,22.52,22.54,22.48,22.51,334716.0,22.2496,22.2694,22.2101,22.2398,334716.0
2019-06-10 09:30:00,22.81,23.03,22.81,22.98,1165056.0,22.5362,22.7535,22.5362,22.7041,1165056.0
2019-06-10 09:40:00,23.0,23.11,22.97,23.0,522916.0,22.7239,22.8326,22.6942,22.7239,522916.0
2019-06-10 09:50:00,23.0,23.06,22.96,23.06,163820.0,22.7239,22.7832,22.6844,22.7832,163820.0
2019-06-10 10:00:00,23.07,23.17,23.04,23.17,219260.0,22.793,22.8918,22.7634,22.8918,219260.0
2019-06-10 10:10:00,23.17,23.24,23.14,23.24,331788.0,22.8918,22.961,22.8622,22.961,331788.0
2019-06-10 10:20:00,23.24,23.24,23.16,23.2,143728.0,22.961,22.961,22.882,22.9215,143728.0
2019-06-10 10:30:00,23.2,23.21,23.15,23.16,72480.0,22.9215,22.9314,22.8721,22.882,72480.0
2019-06-10 10:40:00,23.15,23.32,23.15,23.31,247312.0,22.8721,23.04,22.8721,23.0302,247312.0
2019-06-10 10:50:00,23.29,23.3,23.24,23.24,112080.0,23.0104,23.0203,22.961,22.961,112080.0
2019-06-10 11:00:00,23.23,23.3,23.22,23.29,108128.0,22.9511,23.0203,22.9412,23.0104,108128.0
2019-06-10 11:10:00,23.3,23.35,23.3,23.35,194392.0,23.0203,23.0697,23.0203,23.0697,194392.0
2019-06-10 11:20:00,23.35,23.36,23.31,23.33,77600.0,23.0697,23.0796,23.0302,23.0499,77600.0
2019-06-10 11:30:00,23.34,23.38,23.34,23.36,117948.0,23.0598,23.0993,23.0598,23.0796,117948.0
2019-06-10 11:40:00,23.36,23.44,23.36,23.41,177504.0,23.0796,23.1586,23.0796,23.129,177504.0
2019-06-10 11:50:00,23.43,23.47,23.42,23.43,115248.0,23.1487,23.1882,23.1388,23.1487,115248.0
2019-06-10 12:00:00,23.43,23.43,23.37,23.37,93728.0,23.1487,23.1487,23.0894,23.0894,93728.0
2019-06-10 12:10:00,23.38,23.39,23.34,23.34,153696.0,23.0993,23.1092,23.0598,23.0598,153696.0
2019-06-10 12:20:00,23.34,23.34,23.26,23.3,142556.0,23.0598,23.0598,22.9808,23.0203,142556.0
2019-06-10 12:30:00,23.3,23.3,23.21,23.25,102296.0,23.0203,23.0203,22.9314,22.9709,102296.0
2019-06-10 12:40:00,23.26,23.29,23.23,23.25,145220.0,22.9808,23.0104,22.9511,22.9709,145220.0
2019-06-10 12:50:00,23.25,23.25,23.19,23.22,63760.0,22.9709,22.9709,22.9116,22.9412,63760.0
2019-06-10 13:00:00,23.22,23.29,23.22,23.25,52404.0,22.9412,23.0104,22.9412,22.9709,52404.0
2019-06-10 13:10:00,23.25,23.29,23.22,23.22,92216.0,22.9709,23.0104,22.9412,22.9412,92216.0
2019-06-10 13:20:00,23.23,23.24,23.21,23.22,38876.0,22.9511,22.961,22.9314,22.9412,38876.0
2019-06-10 13:30:00,23.24,23.24,23.2,23.21,13920.0,22.961,22.961,22.9215,22.9314,13920.0
2019-06-10 13:40:00,23.21,23.24,23.15,23.18,154512.0,22.9314,22.961,22.8721,22.9017,154512.0
2019-06-10 13:50:00,23.17,23.19,23.15,23.18,94188.0,22.8918,22.9116,22.8721,22.9017,94188.0
2019-06-10 14:00:00,23.18,23.18,23.09,23.11,294168.0,22.9017,22.9017,22.8128,22.8326,294168.0
2019-06-10 14:10:00,23.11,23.12,23.0,23.03,274480.0,22.8326,22.8424,22.7239,22.7535,274480.0
2019-06-10 14:20:00,23.02,23.11,23.02,23.11,140508.0,22.7436,22.8326,22.7436,22.8326,140508.0
2019-06-10 14:30:00,23.1,23.13,23.09,23.13,84724.0,22.8227,22.8523,22.8128,22.8523,84724.0
2019-06-10 14:40:00,23.13,23.16,23.11,23.15,43096.0,22.8523,22.882,22.8326,22.8721,43096.0
2019-06-10 14:50:00,23.15,23.18,23.13,23.17,85280.0,22.8721,22.9017,22.8523,22.8918,85280.0
2019-06-10 15:00:00,23.16,23.19,23.16,23.19,57672.0,22.882,22.9116,22.882,22.9116,57672.0
2019-06-10 15:10:00,23.18,23.19,23.11,23.14,58044.0,22.9017,22.9116,22.8326,22.8622,58044.0
2019-06-10 15:20:00,23.16,23.16,23.06,23.06,81792.0,22.882,22.882,22.7832,22.7832,81792.0
2019-06-10 15:30:00,23.07,23.17,23.06,23.08,122264.0,22.793,22.8918,22.7832,22.8029,122264.0
2019-06-10 15:40:00,23.09,23.11,23.03,23.04,142008.0,22.8128,22.8326,22.7535,22.7634,142008.0
2019-06-10 15:50:00,23.05,23.07,23.0,23.03,421684.0,22.7733,22.793,22.7239,22.7535,421684.0
2019-06-11 09:30:00,23.52,23.6,23.33,23.39,779136.0,23.2376,23.3167,23.0499,23.1092,779136.0
2019-06-11 09:40:00,23.38,23.46,23.36,23.39,242104.0,23.0993,23.1784,23.0796,23.1092,242104.0
2019-06-11 09:50:00,23.39,23.47,23.34,23.39,315492.0,23.1092,23.1882,23.0598,23.1092,315492.0
2019-06-11 10:00:00,23.41,23.52,23.36,23.41,177768.0,23.129,23.2376,23.0796,23.129,177768.0
2019-06-11 10:10:00,23.4,23.41,23.31,23.37,139312.0,23.1191,23.129,23.0302,23.0894,139312.0
2019-06-11 10:20:00,23.39,23.46,23.39,23.46,124788.0,23.1092,23.1784,23.1092,23.1784,124788.0
2019-06-11 10:30:00,23.46,23.47,23.36,23.41,94928.0,23.1784,23.1882,23.0796,23.129,94928.0
2019-06-11 10:40:00,23.4,23.42,23.25,23.26,205568.0,23.1191,23.1388,22.9709,22.9808,205568.0
2019-06-11 10:50:00,23.26,23.27,23.19,23.26,282420.0,22.9808,22.9906,22.9116,22.9808,282420.0
2019-06-11 11:00:00,23.27,23.29,23.22,23.25,79484.0,22.9906,23.0104,22.9412,22.9709,79484.0
2019-06-11 11:10:00,23.26,23.28,23.22,23.28,121196.0,22.9808,23.0005,22.9412,23.0005,121196.0
2019-06-11 11:20:00,23.29,23.29,23.17,23.19,101232.0,23.0104,23.0104,22.8918,22.9116,101232.0
2019-06-11 11:30:00,23.19,23.22,23.07,23.07,205764.0,22.9116,22.9412,22.793,22.793,205764.0
2019-06-11 11:40:00,23.07,23.12,23.06,23.1,139580.0,22.793,22.8424,22.7832,22.8227,139580.0
2019-06-11 11:50:00,23.11,23.16,23.1,23.11,75560.0,22.8326,22.882,22.8227,22.8326,75560.0
2019-06-11 12:00:00,23.11,23.13,22.99,23.03,137636.0,22.8326,22.8523,22.714,22.7535,137636.0
2019-06-11 12:10:00,23.03,23.06,23.01,23.04,85740.0,22.7535,22.7832,22.7338,22.7634,85740.0
2019-06-11 12:20:00,23.03,23.06,23.02,23.02,91860.0,22.7535,22.7832,22.7436,22.7436,91860.0
2019-06-11 12:30:00,23.02,23.08,23.02,23.05,46048.0,22.7436,22.8029,22.7436,22.7733,46048.0
2019-06-11 12:40:00,23.06,23.07,22.99,23.0,40676.0,22.7832,22.793,22.714,22.7239,40676.0
2019-06-11 12:50:00,23.0,23.02,22.95,22.96,161056.0,22.7239,22.7436,22.6745,22.6844,161056.0
2019-06-11 13:00:00,22.95,23.01,22.95,22.99,59500.0,22.6745,22.7338,22.6745,22.714,59500.0
2019-06-11 13:10:00,22.98,23.06,22.97,23.03,95080.0,22.7041,22.7832,22.6942,22.7535,95080.0
2019-06-11 13:20:00,23.02,23.03,22.97,22.99,49088.0,22.7436,22.7535,22.6942,22.714,49088.0
2019-06-11 13:30:00,22.99,23.03,22.96,23.02,20608.0,22.714,22.7535,22.6844,22.7436,20608.0
2019-06-11 13:40:00,23.04,23.05,23.03,23.04,21548.0,22.7634,22.7733,22.7535,22.7634,21548.0
2019-06-11 13:50:00,23.06,23.14,23.06,23.13,162740.0,22.7832,22.8622,22.7832,22.8523,162740.0
2019-06-11 14:00:00,23.14,23.19,23.14,23.16,187744.0,22.8622,22.9116,22.8622,22.882,187744.0
2019-06-11 14:10:00,23.17,23.18,23.14,23.15,40464.0,22.8918,22.9017,22.8622,22.8721,40464.0
2019-06-11 14:20:00,23.14,23.16,23.14,23.15,99040.0,22.8622,22.882,22.8622,22.8721,99040.0
2019-06-11 14:30:00,23.15,23.15,23.03,23.06,85392.0,22.8721,22.8721,22.7535,22.7832,85392.0
2019-06-11 14:40:00,23.05,23.07,23.03,23.05,36712.0,22.7733,22.793,22.7535,22.7733,36712.0
2019-06-11 14:50:00,23.05,23.07,23.03,23.06,72320.0,22.7733,22.793,22.7535,22.7832,72320.0
2019-06-11 15:00:00,23.06,23.11,23.0,23.11,97076.0,22.7832,22.8326,22.7239,22.8326,97076.0
2019-06-11 15:10:00,23.11,23.11,23.09,23.1,57704.0,22.8326,22.8326,22.8128,22.8227,57704.0
2019-06-11 15:20:00,23.1,23.11,23.07,23.09,92292.0,22.8227,22.8326,22.793,22.8128,92292.0
2019-06-11 15:30:00,23.1,23.17,23.08,23.13,78748.0,22.8227,22.8918,22.8029,22.8523,78748.0
2019-06-11 15:40:00,23.13,23.14,23.1,23.13,254224.0,22.8523,22.8622,22.8227,22.8523,254224.0
2019-06-11 15:50:00,23.12,23.13,23.07,23.1,320064.0,22.8424,22.8523,22.793,22.8227,320064.0
2019-06-12 09:30:00,22.96,23.06,22.86,22.96,730408.0,22.6844,22.7832,22.5856,22.6844,730408.0
2019-06-12 09:40:00,22.98,23.06,22.94,22.96,221160.0,22.7041,22.7832,22.6646,22.6844,221160.0
2019-06-12 09:50:00,22.94,23.0,22.93,22.97,106524.0,22.6646,22.7239,22.6547,22.6942,106524.0
2019-06-12 10:00:00,22.97,23.02,22.9,22.92,91208.0,22.6942,22.7436,22.6251,22.6448,91208.0
2019-06-12 10:10:00,22.93,22.94,22.87,22.87,68412.0,22.6547,22.6646,22.5954,22.5954,68412.0
2019-06-12 10:20:00,22.86,22.91,22.82,22.82,141156.0,22.5856,22.635,22.546,22.546,141156.0
2019-06-12 10:30:00,22.81,22.89,22.77,22.89,74648.0,22.5362,22.6152,22.4966,22.6152,74648.0
2019-06-12 10:40:00,22.89,22.97,22.87,22.94,90000.0,22.6152,22.6942,22.5954,22.6646,90000.0
2019-06-12 10:50:00,22.95,22.96,22.85,22.85,135460.0,22.6745,22.6844,22.5757,22.5757,135460.0
2019-06-12 11:00:00,22.85,22.89,22.83,22.87,82760.0,22.5757,22.6152,22.5559,22.5954,82760.0
2019-06-12 11:10:00,22.88,22.88,22.83,22.86,22004.0,22.6053,22.6053,22.5559,22.5856,22004.0
2019-06-12 11:20:00,22.88,22.91,22.85,22.87,23340.0,22.6053,22.635,22.5757,22.5954,23340.0
2019-06-12 11:30:00,22.88,22.91,22.77,22.79,43084.0,22.6053,22.635,22.4966,22.5164,43084.0
2019-06-12 11:40:00,22.78,22.85,22.77,22.84,38964.0,22.5065,22.5757,22.4966,22.5658,38964.0
2019-06-12 11:50:00,22.82,22.84,22.78,22.78,28624.0,22.546,22.5658,22.5065,22.5065,28624.0
2019-06-12 12:00:00,22.78,22.85,22.78,22.84,57076.0,22.5065,22.5757,22.5065,22.5658,57076.0
2019-06-12 12:10:00,22.83,22.83,22.75,22.8,45240.0,22.5559,22.5559,22.4769,22.5263,45240.0
2019-06-12 12:20:00,22.78,22.88,22.78,22.86,48132.0,22.5065,22.6053,22.5065,22.5856,48132.0
2019-06-12 12:30:00,22.85,22.89,22.85,22.85,16036.0,22.5757,22.6152,22.5757,22.5757,16036.0
2019-06-12 12:40:00,22.85,22.88,22.85,22.88,11848.0,22.5757,22.6053,22.5757,22.6053,11848.0
2019-06-12 12:50:00,22.9,22.9,22.88,22.88,24636.0,22.6251,22.6251,22.6053,22.6053,24636.0
2019-06-12 13:00:00,22.88,22.91,22.86,22.87,44600.0,22.6053,22.635,22.5856,22.5954,44600.0
2019-06-12 13:10:00,22.84,22.85,22.83,22.85,14200.0,22.5658,22.5757,22.5559,22.5757,14200.0
2019-06-12 13:20:00,22.86,22.86,22.84,22.85,3364.0,22.5856,22.5856,22.5658,22.5757,3364.0
2019-06-12 13:30:00,22.86,22.86,22.81,22.81,28220.0,22.5856,22.5856,22.5362,22.5362,28220.0
2019-06-12 13:40:00,22.81,22.84,22.81,22.83,12532.0,22.5362,22.5658,22.5362,22.5559,12532.0
2019-06-12 13:50:00,22.86,22.86,22.85,22.85,5304.0,22.5856,22.5856,22.5757,22.5757,5304.0
2019-06-12 14:00:00,22.84,22.86,22.8,22.8,66288.0,22.5658,22.5856,22.5263,22.5263,66288.0
2019-06-12 14:10:00,22.81,22.83,22.79,22.79,43188.0,22.5362,22.5559,22.5164,22.5164,43188.0
2019-06-12 14:20:00,22.79,22.81,22.78,22.81,105528.0,22.5164,22.5362,22.5065,22.5362,105528.0
2019-06-12 14:30:00,22.79,22.83,22.79,22.83,6008.0,22.5164,22.5559,22.5164,22.5559,6008.0
2019-06-12 14:40:00,22.83,22.9,22.82,22.88,94756.0,22.5559,22.6251,22.546,22.6053,94756.0
2019-06-12 14:50:00,22.88,22.88,22.85,22.86,37148.0,22.6053,22.6053,22.5757,22.5856,37148.0
2019-06-12 15:00:00,22.85,22.85,22.82,22.85,29000.0,22.5757,22.5757,22.546,22.5757,29000.0
2019-06-12 15:10:00,22.84,22.86,22.83,22.83,17520.0,22.5658,22.5856,22.5559,22.5559,17520.0
2019-06-12 15:20:00,22.84,22.84,22.8,22.81,49628.0,22.5658,22.5658,22.5263,22.5362,49628.0
2019-06-12 15:30:00,22.81,22.83,22.79,22.8,103100.0,22.5362,22.5559,22.5164,22.5263,103100.0
2019-06-12 15:40:00,22.81,22.84,22.78,22.8,61280.0,22.5362,22.5658,22.5065,22.5263,61280.0
2019-06-12 15:50:00,22.81,22.86,22.79,22.82,190388.0,22.5362,22.5856,22.5164,22.546,190388.0
2019-06-13 09:30:00,23.02,23.13,22.98,23.09,368964.0,22.7436,22.8523,22.7041,22.8128,368964.0
2019-06-13 09:40:00,23.08,23.18,23.07,23.14,167288.0,22.8029,22.9017,22.793,22.8622,167288.0
2019-06-13 09:50:00,23.15,23.2,23.13,23.17,115148.0,22.8721,22.9215,22.8523,22.8918,115148.0
2019-06-13 10:00:00,23.19,23.2,23.02,23.05,244252.0,22.9116,22.9215,22.7436,22.7733,244252.0
2019-06-13 10:10:00,23.06,23.12,23.05,23.09,108200.0,22.7832,22.8424,22.7733,22.8128,108200.0
2019-06-13 10:20:00,23.08,23.15,23.08,23.14,47336.0,22.8029,22.8721,22.8029,22.8622,47336.0
2019-06-13 10:30:00,23.13,23.16,23.09,23.15,74648.0,22.8523,22.882,22.8128,22.8721,74648.0
2019-06-13 10:40:00,23.14,23.15,23.06,23.07,109556.0,22.8622,22.8721,22.7832,22.793,109556.0
2019-06-13 10:50:00,23.07,23.08,23.02,23.02,74860.0,22.793,22.8029,22.7436,22.7436,74860.0
2019-06-13 11:00:00,23.04,23.07,22.94,22.97,160344.0,22.7634,22.793,22.6646,22.6942,160344.0
2019-06-13 11:10:00,22.98,23.02,22.98,22.98,54416.0,22.7041,22.7436,22.7041,22.7041,54416.0
2019-06-13 11:20:00,23.01,23.04,23.0,23.03,109640.0,22.7338,22.7634,22.7239,22.7535,109640.0
2019-06-13 11:30:00,23.04,23.04,22.99,23.04,55468.0,22.7634,22.7634,22.714,22.7634,55468.0
2019-06-13 11:40:00,23.05,23.08,23.04,23.08,165500.0,22.7733,22.8029,22.7634,22.8029,165500.0
2019-06-13 11:50:00,23.07,23.09,23.05,23.05,35596.0,22.793,22.8128,22.7733,22.7733,35596.0
2019-06-13 12:00:00,23.07,23.11,23.06,23.1,28844.0,22.793,22.8326,22.7832,22.8227,28844.0
2019-06-13 12:10:00,23.09,23.11,23.06,23.07,17184.0,22.8128,22.8326,22.7832,22.793,17184.0
2019-06-13 12:20:00,23.08,23.08,23.01,23.01,29764.0,22.8029,22.8029,22.7338,22.7338,29764.0
2019-06-13 12:30:00,23.01,23.02,22.99,23.02,41600.0,22.7338,22.7436,22.714,22.7436,41600.0
2019-06-13 12:40:00,23.0,23.09,23.0,23.06,50692.0,22.7239,22.8128,22.7239,22.7832,50692.0
2019-06-13 12:50:00,23.05,23.09,23.05,23.08,27632.0,22.7733,22.8128,22.7733,22.8029,27632.0
2019-06-13 13:00:00,23.1,23.12,23.08,23.08,61280.0,22.8227,22.8424,22.8029,22.8029,61280.0
2019-06-13 13:10:00,23.08,23.09,23.06,23.08,37720.0,22.8029,22.8128,22.7832,22.8029,37720.0
2019-06-13 13:20:00,23.07,23.1,23.07,23.08,9520.0,22.793,22.8227,22.793,22.8029,9520.0
2019-06-13 13:30:00,23.09,23.1,23.07,23.09,11300.0,22.8128,22.8227,22.793,22.8128,11300.0
2019-06-13 13:40:00,23.08,23.08,23.04,23.07,68424.0,22.8029,22.8029,22.7634,22.793,68424.0
2019-06-13 13:50:00,23.08,23.1,23.07,23.1,8280.0,22.8029,22.8227,22.793,22.8227,8280.0
2019-06-13 14:00:00,23.09,23.1,23.07,23.07,19500.0,22.8128,22.8227,22.793,22.793,19500.0
2019-06-13 14:10:00,23.07,23.1,23.0,23.03,41688.0,22.793,22.8227,22.7239,22.7535,41688.0
2019-06-13 14:20:00,23.03,23.05,23.01,23.05,45548.0,22.7535,22.7733,22.7338,22.7733,45548.0
2019-06-13 14:30:00,23.04,23.04,22.96,23.0,61372.0,22.7634,22.7634,22.6844,22.7239,61372.0
2019-06-13 14:40:00,22.99,23.04,22.98,23.0,112196.0,22.714,22.7634,22.7041,22.7239,112196.0
2019-06-13 14:50:00,23.01,23.04,23.0,23.02,67628.0,22.7338,22.7634,22.7239,22.7436,67628.0
2019-06-13 15:00:00,23.01,23.02,22.95,22.96,169276.0,22.7338,22.7436,22.6745,22.6844,169276.0
2019-06-13 15:10:00,22.97,22.99,22.93,22.93,57096.0,22.6942,22.714,22.6547,22.6547,57096.0
2019-06-13 15:20:00,22.95,22.98,22.94,22.98,92024.0,22.6745,22.7041,22.6646,22.7041,92024.0
2019-06-13 15:30:00,22.98,23.02,22.98,23.0,91232.0,22.7041,22.7436,22.7041,22.7239,91232.0
2019-06-13 15:40:00,23.01,23.02,22.96,22.97,75060.0,22.7338,22.7436,22.6844,22.6942,75060.0
2019-06-13 15:50:00,22.96,23.11,22.95,23.1,310080.0,22.6844,22.8326,22.6745,22.8227,310080.0
2019-06-14 09:30:00,22.84,22.86,22.72,22.74,521060.0,22.5658,22.5856,22.4472,22.467,521060.0
2019-06-14 09:40:00,22.76,22.81,22.73,22.81,163932.0,22.4868,22.5362,22.4571,22.5362,163932.0
2019-06-14 09:50:00,22.81,22.86,22.73,22.78,226556.0,22.5362,22.5856,22.4571,22.5065,226556.0
2019-06-14 10:00:00,22.77,22.82,22.75,22.82,117344.0,22.4966,22.546,22.4769,22.546,117344.0
2019-06-14 10:10:00,22.82,22.86,22.8,22.83,207916.0,22.546,22.5856,22.5263,22.5559,207916.0
2019-06-14 10:20:00,22.81,22.86,22.81,22.81,54868.0,22.5362,22.5856,22.5362,22.5362,54868.0
2019-06-14 10:30:00,22.82,22.83,22.78,22.8,45436.0,22.546,22.5559,22.5065,22.5263,45436.0
2019-06-14 10:40:00,22.81,22.89,22.79,22.89,132116.0,22.5362,22.6152,22.5164,22.6152,132116.0
2019-06-14 10:50:00,22.9,22.95,22.89,22.9,180076.0,22.6251,22.6745,22.6152,22.6251,180076.0
2019-06-14 11:00:00,22.89,22.9,22.82,22.83,98912.0,22.6152,22.6251,22.546,22.5559,98912.0
2019-06-14 11:10:00,22.82,22.83,22.73,22.8,310356.0,22.546,22.5559,22.4571,22.5263,310356.0
2019-06-14 11:20:00,22.81,22.86,22.8,22.86,109320.0,22.5362,22.5856,22.5263,22.5856,109320.0
2019-06-14 11:30:00,22.85,22.91,22.84,22.89,87960.0,22.5757,22.635,22.5658,22.6152,87960.0
2019-06-14 11:40:00,22.91,22.91,22.85,22.87,113876.0,22.635,22.635,22.5757,22.5954,113876.0
2019-06-14 11:50:00,22.88,22.88,22.83,22.83,182236.0,22.6053,22.6053,22.5559,22.5559,182236.0
2019-06-14 12:00:00,22.84,22.84,22.81,22.83,45960.0,22.5658,22.5658,22.5362,22.5559,45960.0
2019-06-14 12:10:00,22.83,22.85,22.82,22.84,15072.0,22.5559,22.5757,22.546,22.5658,15072.0
2019-06-14 12:20:00,22.83,22.87,22.83,22.85,5288.0,22.5559,22.5954,22.5559,22.5757,5288.0
2019-06-14 12:30:00,22.86,22.87,22.85,22.87,22252.0,22.5856,22.5954,22.5757,22.5954,22252.0
2019-06-14 12:40:00,22.86,22.87,22.85,22.85,2800.0,22.5856,22.5954,22.5757,22.5757,2800.0
2019-06-14 12:50:00,22.86,22.88,22.86,22.88,11600.0,22.5856,22.6053,22.5856,22.6053,11600.0
2019-06-14 13:00:00,22.87,22.87,22.85,22.86,6400.0,22.5954,22.5954,22.5757,22.5856,6400.0
2019-06-14 13:10:00,22.86,22.86,22.85,22.86,2200.0,22.5856,22.5856,22.5757,22.5856,2200.0
2019-06-14 13:20:00,22.85,22.88,22.84,22.86,53916.0,22.5757,22.6053,22.5658,22.5856,53916.0
2019-06-14 13:30:00,22.86,22.87,22.85,22.86,3400.0,22.5856,22.5954,22.5757,22.5856,3400.0
2019-06-14 13:40:00,22.86,22.86,22.83,22.84,35200.0,22.5856,22.5856,22.5559,22.5658,35200.0
2019-06-14 13:50:00,22.84,22.86,22.83,22.83,17024.0,22.5658,22.5856,22.5559,22.5559,17024.0
2019-06-14 14:00:00,22.83,22.87,22.83,22.86,22000.0,22.5559,22.5954,22.5559,22.5856,22000.0
2019-06-14 14:10:00,22.87,22.9,22.86,22.9,86688.0,22.5954,22.6251,22.5856,22.6251,86688.0
2019-06-14 14:20:00,22.9,22.9,22.86,22.88,14436.0,22.6251,22.6251,22.5856,22.6053,14436.0
2019-06-14 14:30:00,22.88,22.9,22.87,22.9,49284.0,22.6053,22.6251,22.5954,22.6251,49284.0
2019-06-14 14:40:00,22.9,22.91,22.89,22.91,43228.0,22.6251,22.635,22.6152,22.635,43228.0
2019-06-14 14:50:00,22.89,22.91,22.88,22.9,40972.0,22.6152,22.635,22.6053,22.6251,40972.0
2019-06-14 15:00:00,22.91,22.95,22.91,22.93,85200.0,22.635,22.6745,22.635,22.6547,85200.0
2019-06-14 15:10:00,22.94,23.0,22.94,22.99,70340.0,22.6646,22.7239,22.6646,22.714,70340.0
2019-06-14 15:20:00,22.99,23.0,22.97,22.99,38892.0,22.714,22.7239,22.6942,22.714,38892.0
2019-06-14 15:30:00,22.98,23.01,22.97,22.99,52560.0,22.7041,22.7338,22.6942,22.714,52560.0
2019-06-14 15:40:00,22.98,22.98,22.93,22.93,74100.0,22.7041,22.7041,22.6547,22.6547,74100.0
2019-06-14 15:50:00,22.93,22.95,22.87,22.87,212132.0,22.6547,22.6745,22.5954,22.5954,212132.0
2019-06-17 09:30:00,22.99,23.08,22.95,23.06,378576.0,22.714,22.8029,22.6745,22.7832,378576.0
2019-06-17 09:40:00,23.08,23.2,23.08,23.18,343032.0,22.8029,22.9215,22.8029,22.9017,343032.0
2019-06-17 09:50:00,23.19,23.28,23.16,23.21,178764.0,22.9116,23.0005,22.882,22.9314,178764.0
2019-06-17 10:00:00,23.22,23.25,23.2,23.24,71108.0,22.9412,22.9709,22.9215,22.961,71108.0
2019-06-17 10:10:00,23.23,23.23,23.17,23.17,86116.0,22.9511,22.9511,22.8918,22.8918,86116.0
2019-06-17 10:20:00,23.17,23.25,23.16,23.24,55184.0,22.8918,22.9709,22.882,22.961,55184.0
2019-06-17 10:30:00,23.23,23.29,23.23,23.26,152696.0,22.9511,23.0104,22.9511,22.9808,152696.0
2019-06-17 10:40:00,23.27,23.29,23.21,23.21,102036.0,22.9906,23.0104,22.9314,22.9314,102036.0
2019-06-17 10:50:00,23.25,23.28,23.23,23.27,22992.0,22.9709,23.0005,22.9511,22.9906,22992.0
2019-06-17 11:00:00,23.26,23.3,23.22,23.24,69432.0,22.9808,23.0203,22.9412,22.961,69432.0
2019-06-17 11:10:00,23.24,23.27,23.24,23.27,37892.0,22.961,22.9906,22.961,22.9906,37892.0
2019-06-17 11:20:00,23.26,23.27,23.18,23.2,33320.0,22.9808,22.9906,22.9017,22.9215,33320.0
2019-06-17 11:30:00,23.2,23.21,23.17,23.17,163384.0,22.9215,22.9314,22.8918,22.8918,163384.0
2019-06-17 11:40:00,23.19,23.22,23.18,23.22,25804.0,22.9116,22.9412,22.9017,22.9412,25804.0
2019-06-17 11:50:00,23.21,23.21,23.15,23.16,40588.0,22.9314,22.9314,22.8721,22.882,40588.0
2019-06-17 12:00:00,23.16,23.18,23.14,23.15,117076.0,22.882,22.9017,22.8622,22.8721,117076.0
2019-06-17 12:10:00,23.15,23.18,23.15,23.18,97996.0,22.8721,22.9017,22.8721,22.9017,97996.0
2019-06-17 12:20:00,23.18,23.18,23.15,23.15,49920.0,22.9017,22.9017,22.8721,22.8721,49920.0
2019-06-17 12:30:00,23.15,23.2,23.13,23.19,21120.0,22.8721,22.9215,22.8523,22.9116,21120.0
2019-06-17 12:40:00,23.19,23.2,23.19,23.2,15740.0,22.9116,22.9215,22.9116,22.9215,15740.0
2019-06-17 12:50:00,23.21,23.21,23.19,23.2,21724.0,22.9314,22.9314,22.9116,22.9215,21724.0
2019-06-17 13:00:00,23.21,23.22,23.2,23.21,17536.0,22.9314,22.9412,22.9215,22.9314,17536.0
2019-06-17 13:10:00,23.21,23.23,23.2,23.22,22460.0,22.9314,22.9511,22.9215,22.9412,22460.0
2019-06-17 13:20:00,23.23,23.23,23.2,23.2,5404.0,22.9511,22.9511,22.9215,22.9215,5404.0
2019-06-17 13:30:00,23.2,23.24,23.2,23.23,15400.0,22.9215,22.961,22.9215,22.9511,15400.0
2019-06-17 13:40:00,23.24,23.25,23.23,23.24,27360.0,22.961,22.9709,22.9511,22.961,27360.0
2019-06-17 13:50:00,23.23,23.25,23.22,23.24,13032.0,22.9511,22.9709,22.9412,22.961,13032.0
2019-06-17 14:00:00,23.25,23.26,23.23,23.24,69944.0,22.9709,22.9808,22.9511,22.961,69944.0
2019-06-17 14:10:00,23.23,23.25,23.23,23.24,34208.0,22.9511,22.9709,22.9511,22.961,34208.0
2019-06-17 14:20:00,23.24,23.25,23.21,23.21,84604.0,22.961,22.9709,22.9314,22.9314,84604.0
2019-06-17 14:30:00,23.22,23.23,23.22,23.23,23564.0,22.9412,22.9511,22.9412,22.9511,23564.0
2019-06-17 14:40:00,23.23,23.24,23.22,23.22,7480.0,22.9511,22.961,22.9412,22.9412,7480.0
2019-06-17 14:50:00,23.21,23.21,23.19,23.2,60416.0,22.9314,22.9314,22.9116,22.9215,60416.0
2019-06-17 15:00:00,23.18,23.21,23.17,23.21,35760.0,22.9017,22.9314,22.8918,22.9314,35760.0
2019-06-17 15:10:00,23.21,23.23,23.21,23.21,21384.0,22.9314,22.9511,22.9314,22.9314,21384.0
2019-06-17 15:20:00,23.21,23.24,23.2,23.23,30768.0,22.9314,22.961,22.9215,22.9511,30768.0
2019-06-17 15:30:00,23.21,23.21,23.15,23.15,117364.0,22.9314,22.9314,22.8721,22.8721,117364.0
2019-06-17 15:40:00,23.15,23.18,23.15,23.17,51272.0,22.8721,22.9017,22.8721,22.8918,51272.0
2019-06-17 15:50:00,23.16,23.18,23.11,23.17,298788.0,22.882,22.9017,22.8326,22.8918,298788.0
2019-06-18 09:30:00,23.71,23.82,23.6,23.81,1078168.0,23.4254,23.534,23.3167,23.5242,1078168.0
2019-06-18 09:40:00,23.8,24.09,23.77,24.06,786700.0,23.5143,23.8008,23.4846,23.7712,786700.0
2019-06-18 09:50:00,24.08,24.09,23.97,24.01,274028.0,23.7909,23.8008,23.6822,23.7218,274028.0
2019-06-18 10:00:00,24.01,24.11,23.99,24.03,218264.0,23.7218,23.8206,23.702,23.7415,218264.0
2019-06-18 10:10:00,24.05,24.1,24.03,24.05,108912.0,23.7613,23.8107,23.7415,23.7613,108912.0
2019-06-18 10:20:00,24.04,24.07,24.02,24.06,125996.0,23.7514,23.781,23.7316,23.7712,125996.0
2019-06-18 10:30:00,24.06,24.14,24.06,24.12,156840.0,23.7712,23.8502,23.7712,23.8304,156840.0
2019-06-18 10:40:00,24.11,24.13,24.09,24.11,98804.0,23.8206,23.8403,23.8008,23.8206,98804.0
2019-06-18 10:50:00,24.11,24.17,24.08,24.13,107384.0,23.8206,23.8798,23.7909,23.8403,107384.0
2019-06-18 11:00:00,24.14,24.17,24.13,24.14,90248.0,23.8502,23.8798,23.8403,23.8502,90248.0
2019-06-18 11:10:00,24.15,24.16,24.08,24.09,68304.0,23.8601,23.87,23.7909,23.8008,68304.0
2019-06-18 11:20:00,24.09,24.13,23.99,24.05,236268.0,23.8008,23.8403,23.702,23.7613,236268.0
2019-06-18 11:30:00,24.04,24.07,24.0,24.01,444700.0,23.7514,23.781,23.7119,23.7218,444700.0
2019-06-18 11:40:00,24.03,24.03,23.93,23.94,127732.0,23.7415,23.7415,23.6427,23.6526,127732.0
2019-06-18 11:50:00,23.93,23.95,23.9,23.91,143496.0,23.6427,23.6625,23.6131,23.623,143496.0
2019-06-18 12:00:00,23.91,23.97,23.91,23.95,115648.0,23.623,23.6822,23.623,23.6625,115648.0
2019-06-18 12:10:00,23.96,23.97,23.88,23.89,58592.0,23.6724,23.6822,23.5933,23.6032,58592.0
2019-06-18 12:20:00,23.91,23.92,23.89,23.91,46980.0,23.623,23.6328,23.6032,23.623,46980.0
2019-06-18 12:30:00,23.9,23.95,23.9,23.95,106300.0,23.6131,23.6625,23.6131,23.6625,106300.0
2019-06-18 12:40:00,23.95,23.97,23.91,23.96,119596.0,23.6625,23.6822,23.623,23.6724,119596.0
2019-06-18 12:50:00,23.97,23.97,23.92,23.92,25480.0,23.6822,23.6822,23.6328,23.6328,25480.0
2019-06-18 13:00:00,23.9,23.9,23.8,23.85,252672.0,23.6131,23.6131,23.5143,23.5637,252672.0
2019-06-18 13:10:00,23.85,23.89,23.85,23.87,49736.0,23.5637,23.6032,23.5637,23.5834,49736.0
2019-06-18 13:20:00,23.87,23.87,23.85,23.85,28836.0,23.5834,23.5834,23.5637,23.5637,28836.0
2019-06-18 13:30:00,23.86,23.89,23.86,23.87,21804.0,23.5736,23.6032,23.5736,23.5834,21804.0
2019-06-18 13:40:00,23.87,23.88,23.84,23.86,58060.0,23.5834,23.5933,23.5538,23.5736,58060.0
2019-06-18 13:50:00,23.88,23.91,23.88,23.91,60716.0,23.5933,23.623,23.5933,23.623,60716.0
2019-06-18 14:00:00,23.92,23.95,23.91,23.93,106964.0,23.6328,23.6625,23.623,23.6427,106964.0
2019-06-18 14:10:00,23.94,23.95,23.92,23.94,43548.0,23.6526,23.6625,23.6328,23.6526,43548.0
2019-06-18 14:20:00,23.94,23.97,23.93,23.96,18360.0,23.6526,23.6822,23.6427,23.6724,18360.0
2019-06-18 14:30:00,23.95,23.98,23.95,23.95,43808.0,23.6625,23.6921,23.6625,23.6625,43808.0
2019-06-18 14:40:00,23.95,23.95,23.92,23.92,18660.0,23.6625,23.6625,23.6328,23.6328,18660.0
2019-06-18 14:50:00,23.91,23.91,23.9,23.91,36360.0,23.623,23.623,23.6131,23.623,36360.0
2019-06-18 15:00:00,23.91,23.94,23.89,23.9,32332.0,23.623,23.6526,23.6032,23.6131,32332.0
2019-06-18 15:10:00,23.9,23.91,23.86,23.9,62244.0,23.6131,23.623,23.5736,23.6131,62244.0
2019-06-18 15:20:00,23.9,23.91,23.89,23.91,223520.0,23.6131,23.623,23.6032,23.623,223520.0
2019-06-18 15:30:00,23.9,23.91,23.85,23.85,156088.0,23.6131,23.623,23.5637,23.5637,156088.0
2019-06-18 15:40:00,23.84,23.89,23.83,23.86,157924.0,23.5538,23.6032,23.5439,23.5736,157924.0
2019-06-18 15:50:00,23.86,23.89,23.78,23.83,375492.0,23.5736,23.6032,23.4945,23.5439,375492.0
2019-06-19 09:30:00,23.92,23.94,23.73,23.79,269688.0,23.6328,23.6526,23.4451,23.5044,269688.0
2019-06-19 09:40:00,23.73,23.76,23.67,23.76,160204.0,23.4451,23.4748,23.3858,23.4748,160204.0
2019-06-19 09:50:00,23.75,23.8,23.73,23.8,103804.0,23.4649,23.5143,23.4451,23.5143,103804.0
2019-06-19 10:00:00,23.81,23.82,23.76,23.78,69676.0,23.5242,23.534,23.4748,23.4945,69676.0
2019-06-19 10:10:00,23.77,23.81,23.74,23.75,929916.0,23.4846,23.5242,23.455,23.4649,929916.0
2019-06-19 10:20:00,23.75,23.77,23.73,23.75,86568.0,23.4649,23.4846,23.4451,23.4649,86568.0
2019-06-19 10:30:00,23.74,23.76,23.72,23.75,43908.0,23.455,23.4748,23.4352,23.4649,43908.0
2019-06-19 10:40:00,23.73,23.77,23.71,23.75,100028.0,23.4451,23.4846,23.4254,23.4649,100028.0
2019-06-19 10:50:00,23.75,23.79,23.74,23.74,90172.0,23.4649,23.5044,23.455,23.455,90172.0
2019-06-19 11:00:00,23.75,23.78,23.75,23.78,50880.0,23.4649,23.4945,23.4649,23.4945,50880.0
2019-06-19 11:10:00,23.77,23.79,23.76,23.78,28556.0,23.4846,23.5044,23.4748,23.4945,28556.0
2019-06-19 11:20:00,23.78,23.82,23.78,23.82,104544.0,23.4945,23.534,23.4945,23.534,104544.0
2019-06-19 11:30:00,23.82,23.83,23.78,23.79,8220.0,23.534,23.5439,23.4945,23.5044,8220.0
2019-06-19 11:40:00,23.79,23.81,23.78,23.8,77916.0,23.5044,23.5242,23.4945,23.5143,77916.0
2019-06-19 11:50:00,23.8,23.82,23.79,23.81,47788.0,23.5143,23.534,23.5044,23.5242,47788.0
2019-06-19 12:00:00,23.82,23.82,23.76,23.77,50308.0,23.534,23.534,23.4748,23.4846,50308.0
2019-06-19 12:10:00,23.77,23.8,23.77,23.8,36404.0,23.4846,23.5143,23.4846,23.5143,36404.0
2019-06-19 12:20:00,23.79,23.8,23.79,23.8,5600.0,23.5044,23.5143,23.5044,23.5143,5600.0
2019-06-19 12:30:00,23.79,23.79,23.77,23.78,54692.0,23.5044,23.5044,23.4846,23.4945,54692.0
2019-06-19 12:40:00,23.78,23.78,23.77,23.78,43144.0,23.4945,23.4945,23.4846,23.4945,43144.0
2019-06-19 12:50:00,23.77,23.78,23.76,23.77,14856.0,23.4846,23.4945,23.4748,23.4846,14856.0
2019-06-19 13:00:00,23.77,23.78,23.75,23.76,45524.0,23.4846,23.4945,23.4649,23.4748,45524.0
2019-06-19 13:10:00,23.75,23.75,23.71,23.71,81876.0,23.4649,23.4649,23.4254,23.4254,81876.0
2019-06-19 13:20:00,23.7,23.75,23.7,23.75,116560.0,23.4155,23.4649,23.4155,23.4649,116560.0
2019-06-19 13:30:00,23.75,23.77,23.75,23.75,78828.0,23.4649,23.4846,23.4649,23.4649,78828.0
2019-06-19 13:40:00,23.76,23.76,23.73,23.74,24968.0,23.4748,23.4748,23.4451,23.455,24968.0
2019-06-19 13:50:00,23.74,23.79,23.72,23.76,166464.0,23.455,23.5044,23.4352,23.4748,166464.0
2019-06-19 14:00:00,23.78,24.13,23.62,23.95,839856.0,23.4945,23.8403,23.3364,23.6625,839856.0
2019-06-19 14:10:00,23.96,23.97,23.89,23.93,218036.0,23.6724,23.6822,23.6032,23.6427,218036.0
2019-06-19 14:20:00,23.93,23.93,23.8,23.84,158256.0,23.6427,23.6427,23.5143,23.5538,158256.0
2019-06-19 14:30:00,23.88,23.99,23.85,23.85,190476.0,23.5933,23.702,23.5637,23.5637,190476.0
2019-06-19 14:40:00,23.83,23.89,23.77,23.8,149708.0,23.5439,23.6032,23.4846,23.5143,149708.0
2019-06-19 14:50:00,23.81,23.91,23.81,23.88,48320.0,23.5242,23.623,23.5242,23.5933,48320.0
2019-06-19 15:00:00,23.89,23.97,23.89,23.96,183144.0,23.6032,23.6822,23.6032,23.6724,183144.0
2019-06-19 15:10:00,23.95,24.03,23.95,24.03,175404.0,23.6625,23.7415,23.6625,23.7415,175404.0
2019-06-19 15:20:00,24.03,24.06,24.0,24.02,188732.0,23.7415,23.7712,23.7119,23.7316,188732.0
2019-06-19 15:30:00,24.02,24.05,23.97,23.97,150836.0,23.7316,23.7613,23.6822,23.6822,150836.0
2019-06-19 15:40:00,23.97,24.12,23.96,24.08,331712.0,23.6822,23.8304,23.6724,23.7909,331712.0
2019-06-19 15:50:00,24.09,24.11,24.02,24.02,275612.0,23.8008,23.8206,23.7316,23.7316,275612.0
2019-06-20 09:30:00,24.68,24.69,24.52,24.6,973440.0,24.3837,24.3936,24.2256,24.3047,973440.0
2019-06-20 09:40:00,24.6,24.61,24.54,24.61,406008.0,24.3047,24.3145,24.2454,24.3145,406008.0
2019-06-20 09:50:00,24.62,24.65,24.61,24.61,284224.0,24.3244,24.3541,24.3145,24.3145,284224.0
2019-06-20 10:00:00,24.61,24.64,24.57,24.59,310756.0,24.3145,24.3442,24.275,24.2948,310756.0
2019-06-20 10:10:00,24.59,24.66,24.5,24.5,331736.0,24.2948,24.3639,24.2059,24.2059,331736.0
2019-06-20 10:20:00,24.5,24.53,24.43,24.46,315692.0,24.2059,24.2355,24.1367,24.1664,315692.0
2019-06-20 10:30:00,24.48,24.49,24.4,24.41,152180.0,24.1861,24.196,24.1071,24.117,152180.0
2019-06-20 10:40:00,24.42,24.5,24.41,24.47,119740.0,24.1268,24.2059,24.117,24.1762,119740.0
2019-06-20 10:50:00,24.47,24.49,24.39,24.4,106896.0,24.1762,24.196,24.0972,24.1071,106896.0
2019-06-20 11:00:00,24.4,24.48,24.39,24.45,128836.0,24.1071,24.1861,24.0972,24.1565,128836.0
2019-06-20 11:10:00,24.46,24.46,24.31,24.34,126688.0,24.1664,24.1664,24.0182,24.0478,126688.0
2019-06-20 11:20:00,24.34,24.38,24.32,24.33,125104.0,24.0478,24.0873,24.028,24.0379,125104.0
2019-06-20 11:30:00,24.33,24.35,24.29,24.35,104576.0,24.0379,24.0577,23.9984,24.0577,104576.0
2019-06-20 11:40:00,24.35,24.41,24.31,24.39,195760.0,24.0577,24.117,24.0182,24.0972,195760.0
2019-06-20 11:50:00,24.4,24.41,24.38,24.38,99176.0,24.1071,24.117,24.0873,24.0873,99176.0
2019-06-20 12:00:00,24.38,24.38,24.32,24.32,59552.0,24.0873,24.0873,24.028,24.028,59552.0
2019-06-20 12:10:00,24.31,24.31,24.1,24.14,527744.0,24.0182,24.0182,23.8107,23.8502,527744.0
2019-06-20 12:20:00,24.14,24.28,24.11,24.28,240480.0,23.8502,23.9885,23.8206,23.9885,240480.0
2019-06-20 12:30:00,24.28,24.31,24.22,24.22,124112.0,23.9885,24.0182,23.9292,23.9292,124112.0
2019-06-20 12:40:00,24.22,24.28,24.22,24.28,71572.0,23.9292,23.9885,23.9292,23.9885,71572.0
2019-06-20 12:50:00,24.28,24.29,24.22,24.28,70860.0,23.9885,23.9984,23.9292,23.9885,70860.0
2019-06-20 13:00:00,24.29,24.31,24.27,24.31,20080.0,23.9984,24.0182,23.9786,24.0182,20080.0
2019-06-20 13:10:00,24.3,24.3,24.27,24.27,26268.0,24.0083,24.0083,23.9786,23.9786,26268.0
2019-06-20 13:20:00,24.3,24.37,24.28,24.37,75684.0,24.0083,24.0774,23.9885,24.0774,75684.0
2019-06-20 13:30:00,24.37,24.38,24.32,24.33,101648.0,24.0774,24.0873,24.028,24.0379,101648.0
2019-06-20 13:40:00,24.32,24.33,24.29,24.32,45160.0,24.028,24.0379,23.9984,24.028,45160.0
2019-06-20 13:50:00,24.32,24.32,24.29,24.32,37716.0,24.028,24.028,23.9984,24.028,37716.0
2019-06-20 14:00:00,24.29,24.35,24.29,24.34,75600.0,23.9984,24.0577,23.9984,24.0478,75600.0
2019-06-20 14:10:00,24.33,24.37,24.32,24.36,79704.0,24.0379,24.0774,24.028,24.0676,79704.0
2019-06-20 14:20:00,24.36,24.38,24.33,24.34,130852.0,24.0676,24.0873,24.0379,24.0478,130852.0
2019-06-20 14:30:00,24.34,24.36,24.34,24.35,39084.0,24.0478,24.0676,24.0478,24.0577,39084.0
2019-06-20 14:40:00,24.34,24.37,24.34,24.36,61784.0,24.0478,24.0774,24.0478,24.0676,61784.0
2019-06-20 14:50:00,24.36,24.38,24.36,24.36,43448.0,24.0676,24.0873,24.0676,24.0676,43448.0
2019-06-20 15:00:00,24.36,24.36,24.3,24.33,51140.0,24.0676,24.0676,24.0083,24.0379,51140.0
2019-06-20 15:10:00,24.33,24.37,24.33,24.37,80980.0,24.0379,24.0774,24.0379,24.0774,80980.0
2019-06-20 15:20:00,24.37,24.43,24.37,24.4,55452.0,24.0774,24.1367,24.0774,24.1071,55452.0
2019-06-20 15:30:00,24.41,24.43,24.39,24.41,115192.0,24.117,24.1367,24.0972,24.117,115192.0
2019-06-20 15:40:00,24.41,24.49,24.41,24.49,217288.0,24.117,24.196,24.117,24.196,217288.0
2019-06-20 15:50:00,24.49,24.53,24.46,24.46,423700.0,24.196,24.2355,24.1664,24.1664,423700.0
2019-06-21 09:30:00,24.38,24.4,24.28,24.34,404824.0,24.0873,24.1071,23.9885,24.0478,404824.0
2019-06-21 09:40:00,24.35,24.39,24.31,24.31,181788.0,24.0577,24.0972,24.0182,24.0182,181788.0
2019-06-21 09:50:00,24.32,24.43,24.29,24.39,243448.0,24.028,24.1367,23.9984,24.0972,243448.0
2019-06-21 10:00:00,24.39,24.46,24.37,24.43,275672.0,24.0972,24.1664,24.0774,24.1367,275672.0
2019-06-21 10:10:00,24.43,24.44,24.38,24.39,63476.0,24.1367,24.1466,24.0873,24.0972,63476.0
2019-06-21 10:20:00,24.42,24.43,24.4,24.43,41840.0,24.1268,24.1367,24.1071,24.1367,41840.0
2019-06-21 10:30:00,24.44,24.48,24.43,24.46,204692.0,24.1466,24.1861,24.1367,24.1664,204692.0
2019-06-21 10:40:00,24.46,24.59,24.46,24.57,645612.0,24.1664,24.2948,24.1664,24.275,645612.0
2019-06-21 10:50:00,24.55,24.56,24.5,24.51,104036.0,24.2553,24.2651,24.2059,24.2157,104036.0
2019-06-21 11:00:00,24.52,24.7,24.51,24.65,370564.0,24.2256,24.4035,24.2157,24.3541,370564.0
2019-06-21 11:10:00,24.65,24.65,24.57,24.6,133832.0,24.3541,24.3541,24.275,24.3047,133832.0
2019-06-21 11:20:00,24.61,24.62,24.53,24.55,86644.0,24.3145,24.3244,24.2355,24.2553,86644.0
2019-06-21 11:30:00,24.56,24.6,24.54,24.55,152980.0,24.2651,24.3047,24.2454,24.2553,152980.0
2019-06-21 11:40:00,24.55,24.55,24.47,24.47,66452.0,24.2553,24.2553,24.1762,24.1762,66452.0
2019-06-21 11:50:00,24.48,24.48,24.42,24.45,167464.0,24.1861,24.1861,24.1268,24.1565,167464.0
2019-06-21 12:00:00,24.45,24.49,24.44,24.45,63224.0,24.1565,24.196,24.1466,24.1565,63224.0
2019-06-21 12:10:00,24.44,24.45,24.38,24.38,133776.0,24.1466,24.1565,24.0873,24.0873,133776.0
2019-06-21 12:20:00,24.39,24.42,24.37,24.42,152852.0,24.0972,24.1268,24.0774,24.1268,152852.0
2019-06-21 12:30:00,24.41,24.43,24.39,24.43,86912.0,24.117,24.1367,24.0972,24.1367,86912.0
2019-06-21 12:40:00,24.42,24.47,24.4,24.45,61412.0,24.1268,24.1762,24.1071,24.1565,61412.0
2019-06-21 12:50:00,24.46,24.48,24.44,24.45,86248.0,24.1664,24.1861,24.1466,24.1565,86248.0
2019-06-21 13:00:00,24.47,24.49,24.43,24.48,171828.0,24.1762,24.196,24.1367,24.1861,171828.0
2019-06-21 13:10:00,24.49,24.49,24.45,24.47,21172.0,24.196,24.196,24.1565,24.1762,21172.0
2019-06-21 13:20:00,24.47,24.47,24.43,24.46,19600.0,24.1762,24.1762,24.1367,24.1664,19600.0
2019-06-21 13:30:00,24.47,24.47,24.45,24.46,16192.0,24.1762,24.1762,24.1565,24.1664,16192.0
2019-06-21 13:40:00,24.45,24.46,24.45,24.45,10276.0,24.1565,24.1664,24.1565,24.1565,10276.0
2019-06-21 13:50:00,24.45,24.46,24.44,24.46,42148.0,24.1565,24.1664,24.1466,24.1664,42148.0
2019-06-21 14:00:00,24.47,24.49,24.43,24.43,56532.0,24.1762,24.196,24.1367,24.1367,56532.0
2019-06-21 14:10:00,24.43,24.43,24.4,24.41,13560.0,24.1367,24.1367,24.1071,24.117,13560.0
2019-06-21 14:20:00,24.4,24.43,24.4,24.42,107504.0,24.1071,24.1367,24.1071,24.1268,107504.0
2019-06-21 14:30:00,24.42,24.45,24.42,24.44,82688.0,24.1268,24.1565,24.1268,24.1466,82688.0
2019-06-21 14:40:00,24.43,24.47,24.43,24.47,26124.0,24.1367,24.1762,24.1367,24.1762,26124.0
2019-06-21 14:50:00,24.48,24.48,24.46,24.47,10008.0,24.1861,24.1861,24.1664,24.1762,10008.0
2019-06-21 15:00:00,24.47,24.51,24.45,24.5,89696.0,24.1762,24.2157,24.1565,24.2059,89696.0
2019-06-21 15:10:00,24.51,24.53,24.5,24.53,29148.0,24.2157,24.2355,24.2059,24.2355,29148.0
2019-06-21 15:20:00,24.51,24.51,24.49,24.49,11736.0,24.2157,24.2157,24.196,24.196,11736.0
2019-06-21 15:30:00,24.49,24.51,24.46,24.47,50100.0,24.196,24.2157,24.1664,24.1762,50100.0
2019-06-21 15:40:00,24.49,24.51,24.46,24.48,216096.0,24.196,24.2157,24.1664,24.1861,216096.0
2019-06-21 15:50:00,24.47,24.47,24.38,24.4,211244.0,24.1762,24.1762,24.0873,24.1071,211244.0
2019-06-24 09:30:00,24.47,24.52,24.43,24.49,241992.0,24.1762,24.2256,24.1367,24.196,241992.0
2019-06-24 09:40:00,24.5,24.52,24.4,24.42,116872.0,24.2059,24.2256,24.1071,24.1268,116872.0
2019-06-24 09:50:00,24.45,24.45,24.36,24.37,191924.0,24.1565,24.1565,24.0676,24.0774,191924.0
2019-06-24 10:00:00,24.36,24.48,24.36,24.46,158068.0,24.0676,24.1861,24.0676,24.1664,158068.0
2019-06-24 10:10:00,24.48,24.5,24.47,24.49,123028.0,24.1861,24.2059,24.1762,24.196,123028.0
2019-06-24 10:20:00,24.48,24.5,24.44,24.5,45040.0,24.1861,24.2059,24.1466,24.2059,45040.0
2019-06-24 10:30:00,24.5,24.51,24.45,24.45,67136.0,24.2059,24.2157,24.1565,24.1565,67136.0
2019-06-24 10:40:00,24.46,24.48,24.41,24.43,88340.0,24.1664,24.1861,24.117,24.1367,88340.0
2019-06-24 10:50:00,24.43,24.45,24.4,24.43,42108.0,24.1367,24.1565,24.1071,24.1367,42108.0
2019-06-24 11:00:00,24.44,24.5,24.43,24.48,81764.0,24.1466,24.2059,24.1367,24.1861,81764.0
2019-06-24 11:10:00,24.49,24.49,24.45,24.45,34856.0,24.196,24.196,24.1565,24.1565,34856.0
2019-06-24 11:20:00,24.45,24.48,24.42,24.48,41868.0,24.1565,24.1861,24.1268,24.1861,41868.0
2019-06-24 11:30:00,24.47,24.5,24.47,24.48,30740.0,24.1762,24.2059,24.1762,24.1861,30740.0
2019-06-24 11:40:00,24.49,24.5,24.46,24.49,8392.0,24.196,24.2059,24.1664,24.196,8392.0
2019-06-24 11:50:00,24.5,24.52,24.48,24.49,28504.0,24.2059,24.2256,24.1861,24.196,28504.0
2019-06-24 12:00:00,24.5,24.51,24.47,24.48,36488.0,24.2059,24.2157,24.1762,24.1861,36488.0
2019-06-24 12:10:00,24.48,24.49,24.44,24.47,19760.0,24.1861,24.196,24.1466,24.1762,19760.0
2019-06-24 12:20:00,24.47,24.48,24.45,24.46,17300.0,24.1762,24.1861,24.1565,24.1664,17300.0
2019-06-24 12:30:00,24.47,24.47,24.46,24.46,8000.0,24.1762,24.1762,24.1664,24.1664,8000.0
2019-06-24 12:40:00,24.47,24.47,24.45,24.47,13788.0,24.1762,24.1762,24.1565,24.1762,13788.0
2019-06-24 12:50:00,24.48,24.49,24.47,24.47,13164.0,24.1861,24.196,24.1762,24.1762,13164.0
2019-06-24 13:00:00,24.47,24.47,24.46,24.46,12840.0,24.1762,24.1762,24.1664,24.1664,12840.0
2019-06-24 13:10:00,24.47,24.48,24.46,24.48,19928.0,24.1762,24.1861,24.1664,24.1861,19928.0
2019-06-24 13:20:00,24.47,24.47,24.43,24.43,10776.0,24.1762,24.1762,24.1367,24.1367,10776.0
2019-06-24 13:30:00,24.43,24.46,24.43,24.46,7672.0,24.1367,24.1664,24.1367,24.1664,7672.0
2019-06-24 13:40:00,24.44,24.44,24.41,24.41,67432.0,24.1466,24.1466,24.117,24.117,67432.0
2019-06-24 13:50:00,24.41,24.42,24.39,24.41,58772.0,24.117,24.1268,24.0972,24.117,58772.0
2019-06-24 14:00:00,24.41,24.43,24.41,24.43,26624.0,24.117,24.1367,24.117,24.1367,26624.0
2019-06-24 14:10:00,24.43,24.43,24.42,24.42,22324.0,24.1367,24.1367,24.1268,24.1268,22324.0
2019-06-24 14:20:00,24.41,24.43,24.39,24.4,38788.0,24.117,24.1367,24.0972,24.1071,38788.0
2019-06-24 14:30:00,24.4,24.42,24.4,24.42,16772.0,24.1071,24.1268,24.1071,24.1268,16772.0
2019-06-24 14:40:00,24.41,24.42,24.38,24.39,40268.0,24.117,24.1268,24.0873,24.0972,40268.0
2019-06-24 14:50:00,24.4,24.43,24.4,24.42,34424.0,24.1071,24.1367,24.1071,24.1268,34424.0
2019-06-24 15:00:00,24.42,24.42,24.38,24.39,20304.0,24.1268,24.1268,24.0873,24.0972,20304.0
2019-06-24 15:10:00,24.39,24.41,24.37,24.39,25820.0,24.0972,24.117,24.0774,24.0972,25820.0
2019-06-24 15:20:00,24.39,24.42,24.38,24.38,41100.0,24.0972,24.1268,24.0873,24.0873,41100.0
2019-06-24 15:30:00,24.39,24.41,24.38,24.39,35040.0,24.0972,24.117,24.0873,24.0972,35040.0
2019-06-24 15:40:00,24.4,24.42,24.39,24.39,37032.0,24.1071,24.1268,24.0972,24.0972,37032.0
2019-06-24 15:50:00,24.38,24.41,24.36,24.37,316428.0,24.0873,24.117,24.0676,24.0774,316428.0
2019-06-25 09:30:00,24.34,24.36,24.18,24.22,539144.0,24.0584,24.0781,23.9002,23.9398,539144.0
2019-06-25 09:40:00,24.21,24.25,24.13,24.14,221152.0,23.9299,23.9694,23.8508,23.8607,221152.0
2019-06-25 09:50:00,24.14,24.21,24.13,24.19,57512.0,23.8607,23.9299,23.8508,23.9101,57512.0
2019-06-25 10:00:00,24.2,24.22,24.15,24.18,77732.0,23.92,23.9398,23.8706,23.9002,77732.0
2019-06-25 10:10:00,24.19,24.19,24.08,24.1,152856.0,23.9101,23.9101,23.8014,23.8212,152856.0
2019-06-25 10:20:00,24.08,24.12,24.04,24.12,337424.0,23.8014,23.8409,23.7619,23.8409,337424.0
2019-06-25 10:30:00,24.11,24.13,23.98,23.99,171820.0,23.831,23.8508,23.7025,23.7124,171820.0
2019-06-25 10:40:00,23.99,24.04,23.96,23.96,195056.0,23.7124,23.7619,23.6828,23.6828,195056.0
2019-06-25 10:50:00,23.96,24.01,23.9,23.96,304220.0,23.6828,23.7322,23.6235,23.6828,304220.0
2019-06-25 11:00:00,23.96,23.96,23.91,23.95,109896.0,23.6828,23.6828,23.6334,23.6729,109896.0
2019-06-25 11:10:00,23.95,24.0,23.94,23.99,133748.0,23.6729,23.7223,23.663,23.7124,133748.0
2019-06-25 11:20:00,23.99,24.01,23.96,23.97,115756.0,23.7124,23.7322,23.6828,23.6927,115756.0
2019-06-25 11:30:00,23.97,23.99,23.93,23.93,87528.0,23.6927,23.7124,23.6531,23.6531,87528.0
2019-06-25 11:40:00,23.93,23.97,23.93,23.97,70368.0,23.6531,23.6927,23.6531,23.6927,70368.0
2019-06-25 11:50:00,23.97,23.97,23.94,23.95,15548.0,23.6927,23.6927,23.663,23.6729,15548.0
2019-06-25 12:00:00,23.95,24.0,23.95,23.99,119116.0,23.6729,23.7223,23.6729,23.7124,119116.0
2019-06-25 12:10:00,24.0,24.02,23.98,23.98,25368.0,23.7223,23.7421,23.7025,23.7025,25368.0
2019-06-25 12:20:00,23.98,23.99,23.95,23.97,89404.0,23.7025,23.7124,23.6729,23.6927,89404.0
2019-06-25 12:30:00,23.97,23.98,23.8,23.81,165484.0,23.6927,23.7025,23.5246,23.5345,165484.0
2019-06-25 12:40:00,23.8,23.82,23.76,23.81,183596.0,23.5246,23.5444,23.4851,23.5345,183596.0
2019-06-25 12:50:00,23.82,23.83,23.79,23.79,70284.0,23.5444,23.5543,23.5147,23.5147,70284.0
2019-06-25 13:00:00,23.78,23.81,23.63,23.81,471468.0,23.5049,23.5345,23.3566,23.5345,471468.0
2019-06-25 13:10:00,23.8,23.8,23.74,23.77,69440.0,23.5246,23.5246,23.4653,23.495,69440.0
2019-06-25 13:20:00,23.77,23.83,23.74,23.83,127928.0,23.495,23.5543,23.4653,23.5543,127928.0
2019-06-25 13:30:00,23.82,23.91,23.81,23.85,71812.0,23.5444,23.6334,23.5345,23.5741,71812.0
2019-06-25 13:40:00,23.86,23.87,23.84,23.84,66040.0,23.5839,23.5938,23.5642,23.5642,66040.0
2019-06-25 13:50:00,23.84,23.86,23.77,23.77,112440.0,23.5642,23.5839,23.495,23.495,112440.0
2019-06-25 14:00:00,23.78,23.78,23.74,23.78,124720.0,23.5049,23.5049,23.4653,23.5049,124720.0
2019-06-25 14:10:00,23.76,23.78,23.75,23.77,58212.0,23.4851,23.5049,23.4752,23.495,58212.0
2019-06-25 14:20:00,23.75,23.75,23.67,23.68,133416.0,23.4752,23.4752,23.3961,23.406,133416.0
2019-06-25 14:30:00,23.67,23.68,23.48,23.53,288964.0,23.3961,23.406,23.2083,23.2578,288964.0
2019-06-25 14:40:00,23.52,23.53,23.47,23.53,216100.0,23.2479,23.2578,23.1984,23.2578,216100.0
2019-06-25 14:50:00,23.54,23.58,23.51,23.56,159896.0,23.2676,23.3072,23.238,23.2874,159896.0
2019-06-25 15:00:00,23.58,23.62,23.56,23.6,138040.0,23.3072,23.3467,23.2874,23.3269,138040.0
2019-06-25 15:10:00,23.6,23.6,23.49,23.49,138940.0,23.3269,23.3269,23.2182,23.2182,138940.0
2019-06-25 15:20:00,23.49,23.57,23.49,23.56,51080.0,23.2182,23.2973,23.2182,23.2874,51080.0
2019-06-25 15:30:00,23.56,23.6,23.54,23.58,58828.0,23.2874,23.3269,23.2676,23.3072,58828.0
2019-06-25 15:40:00,23.59,23.6,23.48,23.51,286628.0,23.3171,23.3269,23.2083,23.238,286628.0
2019-06-25 15:50:00,23.51,23.57,23.47,23.53,394608.0,23.238,23.2973,23.1984,23.2578,394608.0
2019-06-26 09:30:00,23.84,24.13,23.84,24.11,506456.0,23.5642,23.8508,23.5642,23.831,506456.0
2019-06-26 09:40:00,24.11,24.14,24.02,24.02,386104.0,23.831,23.8607,23.7421,23.7421,386104.0
2019-06-26 09:50:00,24.03,24.08,23.97,24.06,220548.0,23.752,23.8014,23.6927,23.7816,220548.0
2019-06-26 10:00:00,24.06,24.07,23.96,23.98,154872.0,23.7816,23.7915,23.6828,23.7025,154872.0
2019-06-26 10:10:00,23.98,23.99,23.91,23.93,172660.0,23.7025,23.7124,23.6334,23.6531,172660.0
2019-06-26 10:20:00,23.92,23.97,23.9,23.95,91020.0,23.6432,23.6927,23.6235,23.6729,91020.0
2019-06-26 10:30:00,23.96,24.01,23.96,23.97,89100.0,23.6828,23.7322,23.6828,23.6927,89100.0
2019-06-26 10:40:00,23.96,23.99,23.93,23.99,55644.0,23.6828,23.7124,23.6531,23.7124,55644.0
2019-06-26 10:50:00,23.99,24.0,23.9,23.94,43352.0,23.7124,23.7223,23.6235,23.663,43352.0
2019-06-26 11:00:00,23.95,23.97,23.92,23.94,62308.0,23.6729,23.6927,23.6432,23.663,62308.0
2019-06-26 11:10:00,23.94,23.94,23.84,23.87,40820.0,23.663,23.663,23.5642,23.5938,40820.0
2019-06-26 11:20:00,23.88,23.91,23.87,23.91,18692.0,23.6037,23.6334,23.5938,23.6334,18692.0
2019-06-26 11:30:00,23.93,23.94,23.85,23.88,16500.0,23.6531,23.663,23.5741,23.6037,16500.0
2019-06-26 11:40:00,23.87,23.91,23.87,23.87,36800.0,23.5938,23.6334,23.5938,23.5938,36800.0
2019-06-26 11:50:00,23.9,23.94,23.86,23.94,78156.0,23.6235,23.663,23.5839,23.663,78156.0
2019-06-26 12:00:00,23.95,23.98,23.93,23.93,75368.0,23.6729,23.7025,23.6531,23.6531,75368.0
2019-06-26 12:10:00,23.95,23.95,23.92,23.92,22856.0,23.6729,23.6729,23.6432,23.6432,22856.0
2019-06-26 12:20:00,23.92,23.93,23.87,23.93,48740.0,23.6432,23.6531,23.5938,23.6531,48740.0
2019-06-26 12:30:00,23.92,23.94,23.91,23.94,12316.0,23.6432,23.663,23.6334,23.663,12316.0
2019-06-26 12:40:00,23.94,23.97,23.93,23.93,17716.0,23.663,23.6927,23.6531,23.6531,17716.0
2019-06-26 12:50:00,23.93,23.93,23.9,23.9,36844.0,23.6531,23.6531,23.6235,23.6235,36844.0
2019-06-26 13:00:00,23.88,23.89,23.86,23.86,18268.0,23.6037,23.6136,23.5839,23.5839,18268.0
2019-06-26 13:10:00,23.86,23.88,23.85,23.86,18260.0,23.5839,23.6037,23.5741,23.5839,18260.0
2019-06-26 13:20:00,23.86,23.86,23.8,23.8,156904.0,23.5839,23.5839,23.5246,23.5246,156904.0
2019-06-26 13:30:00,23.79,23.81,23.74,23.79,146112.0,23.5147,23.5345,23.4653,23.5147,146112.0
2019-06-26 13:40:00,23.79,23.79,23.7,23.72,254600.0,23.5147,23.5147,23.4258,23.4456,254600.0
2019-06-26 13:50:00,23.75,23.77,23.73,23.77,72852.0,23.4752,23.495,23.4554,23.495,72852.0
2019-06-26 14:00:00,23.76,23.77,23.75,23.75,18776.0,23.4851,23.495,23.4752,23.4752,18776.0
2019-06-26 14:10:00,23.78,23.8,23.78,23.78,36800.0,23.5049,23.5246,23.5049,23.5049,36800.0
2019-06-26 14:20:00,23.8,23.8,23.72,23.76,32100.0,23.5246,23.5246,23.4456,23.4851,32100.0
2019-06-26 14:30:00,23.75,23.75,23.72,23.73,88516.0,23.4752,23.4752,23.4456,23.4554,88516.0
2019-06-26 14:40:00,23.74,23.74,23.69,23.72,40892.0,23.4653,23.4653,23.4159,23.4456,40892.0
2019-06-26 14:50:00,23.73,23.74,23.68,23.74,57524.0,23.4554,23.4653,23.406,23.4653,57524.0
2019-06-26 15:00:00,23.74,23.77,23.73,23.75,63416.0,23.4653,23.495,23.4554,23.4752,63416.0
2019-06-26 15:10:00,23.75,23.78,23.73,23.77,42848.0,23.4752,23.5049,23.4554,23.495,42848.0
2019-06-26 15:20:00,23.76,23.8,23.75,23.75,51436.0,23.4851,23.5246,23.4752,23.4752,51436.0
2019-06-26 15:30:00,23.74,23.79,23.74,23.79,71856.0,23.4653,23.5147,23.4653,23.5147,71856.0
2019-06-26 15:40:00,23.79,23.82,23.77,23.78,154728.0,23.5147,23.5444,23.495,23.5049,154728.0
2019-06-26 15:50:00,23.78,23.8,23.74,23.74,213992.0,23.5049,23.5246,23.4653,23.4653,213992.0
2019-06-27 09:30:00,23.92,24.02,23.88,23.88,399904.0,23.6432,23.7421,23.6037,23.6037,399904.0
2019-06-27 09:40:00,23.88,24.0,23.88,23.96,247044.0,23.6037,23.7223,23.6037,23.6828,247044.0
2019-06-27 09:50:00,23.96,24.04,23.94,23.99,146768.0,23.6828,23.7619,23.663,23.7124,146768.0
2019-06-27 10:00:00,23.99,24.02,23.95,24.0,29788.0,23.7124,23.7421,23.6729,23.7223,29788.0
2019-06-27 10:10:00,24.0,24.0,23.92,23.95,108812.0,23.7223,23.7223,23.6432,23.6729,108812.0
2019-06-27 10:20:00,23.96,23.99,23.96,23.98,127104.0,23.6828,23.7124,23.6828,23.7025,127104.0
2019-06-27 10:30:00,23.98,24.0,23.97,23.99,59384.0,23.7025,23.7223,23.6927,23.7124,59384.0
2019-06-27 10:40:00,23.99,23.99,23.89,23.93,185980.0,23.7124,23.7124,23.6136,23.6531,185980.0
2019-06-27 10:50:00,23.93,23.96,23.92,23.95,39052.0,23.6531,23.6828,23.6432,23.6729,39052.0
2019-06-27 11:00:00,23.97,23.99,23.95,23.98,9836.0,23.6927,23.7124,23.6729,23.7025,9836.0
2019-06-27 11:10:00,23.97,23.99,23.85,23.89,227116.0,23.6927,23.7124,23.5741,23.6136,227116.0
2019-06-27 11:20:00,23.88,23.9,23.83,23.85,162732.0,23.6037,23.6235,23.5543,23.5741,162732.0
2019-06-27 11:30:00,23.83,23.86,23.8,23.86,42736.0,23.5543,23.5839,23.5246,23.5839,42736.0
2019-06-27 11:40:00,23.85,23.86,23.83,23.85,38488.0,23.5741,23.5839,23.5543,23.5741,38488.0
2019-06-27 11:50:00,23.85,23.87,23.83,23.86,65744.0,23.5741,23.5938,23.5543,23.5839,65744.0
2019-06-27 12:00:00,23.85,23.92,23.85,23.92,31576.0,23.5741,23.6432,23.5741,23.6432,31576.0
2019-06-27 12:10:00,23.92,23.97,23.92,23.95,86708.0,23.6432,23.6927,23.6432,23.6729,86708.0
2019-06-27 12:20:00,23.95,23.96,23.95,23.95,48988.0,23.6729,23.6828,23.6729,23.6729,48988.0
2019-06-27 12:30:00,23.95,23.99,23.95,23.99,49036.0,23.6729,23.7124,23.6729,23.7124,49036.0
2019-06-27 12:40:00,24.0,24.0,23.96,23.96,70908.0,23.7223,23.7223,23.6828,23.6828,70908.0
2019-06-27 12:50:00,23.97,23.97,23.95,23.96,11200.0,23.6927,23.6927,23.6729,23.6828,11200.0
2019-06-27 13:00:00,23.95,23.97,23.95,23.96,7720.0,23.6729,23.6927,23.6729,23.6828,7720.0
2019-06-27 13:10:00,23.96,23.96,23.94,23.95,16040.0,23.6828,23.6828,23.663,23.6729,16040.0
2019-06-27 13:20:00,23.96,23.98,23.96,23.97,26604.0,23.6828,23.7025,23.6828,23.6927,26604.0
2019-06-27 13:30:00,23.97,24.0,23.97,23.98,38080.0,23.6927,23.7223,23.6927,23.7025,38080.0
2019-06-27 13:40:00,23.99,24.0,23.98,23.99,15012.0,23.7124,23.7223,23.7025,23.7124,15012.0
2019-06-27 13:50:00,23.99,23.99,23.97,23.97,29660.0,23.7124,23.7124,23.6927,23.6927,29660.0
2019-06-27 14:00:00,23.97,23.99,23.96,23.97,20604.0,23.6927,23.7124,23.6828,23.6927,20604.0
2019-06-27 14:10:00,23.98,24.0,23.97,23.98,12360.0,23.7025,23.7223,23.6927,23.7025,12360.0
2019-06-27 14:20:00,23.99,24.0,23.98,24.0,26856.0,23.7124,23.7223,23.7025,23.7223,26856.0
2019-06-27 14:30:00,24.0,24.03,24.0,24.01,55656.0,23.7223,23.752,23.7223,23.7322,55656.0
2019-06-27 14:40:00,24.01,24.01,23.96,23.97,40864.0,23.7322,23.7322,23.6828,23.6927,40864.0
2019-06-27 14:50:00,23.97,23.97,23.94,23.95,41972.0,23.6927,23.6927,23.663,23.6729,41972.0
2019-06-27 15:00:00,23.97,23.97,23.94,23.94,15116.0,23.6927,23.6927,23.663,23.663,15116.0
2019-06-27 15:10:00,23.94,23.96,23.93,23.93,25072.0,23.663,23.6828,23.6531,23.6531,25072.0
2019-06-27 15:20:00,23.94,23.95,23.94,23.95,14740.0,23.663,23.6729,23.663,23.6729,14740.0
2019-06-27 15:30:00,23.95,23.96,23.93,23.95,26736.0,23.6729,23.6828,23.6531,23.6729,26736.0
2019-06-27 15:40:00,23.95,23.98,23.95,23.96,42944.0,23.6729,23.7025,23.6729,23.6828,42944.0
2019-06-27 15:50:00,23.96,23.98,23.92,23.93,187312.0,23.6828,23.7025,23.6432,23.6531,187312.0
2019-06-28 09:30:00,24.04,24.09,23.93,23.96,284004.0,23.7619,23.8113,23.6531,23.6828,284004.0
2019-06-28 09:40:00,23.94,23.97,23.87,23.89,264960.0,23.663,23.6927,23.5938,23.6136,264960.0
2019-06-28 09:50:00,23.89,23.89,23.81,23.85,253560.0,23.6136,23.6136,23.5345,23.5741,253560.0
2019-06-28 10:00:00,23.84,23.87,23.81,23.86,74276.0,23.5642,23.5938,23.5345,23.5839,74276.0
2019-06-28 10:10:00,23.85,23.91,23.83,23.88,138168.0,23.5741,23.6334,23.5543,23.6037,138168.0
2019-06-28 10:20:00,23.89,23.91,23.88,23.88,38780.0,23.6136,23.6334,23.6037,23.6037,38780.0
2019-06-28 10:30:00,23.87,23.9,23.84,23.89,24588.0,23.5938,23.6235,23.5642,23.6136,24588.0
2019-06-28 10:40:00,23.9,23.93,23.89,23.91,47052.0,23.6235,23.6531,23.6136,23.6334,47052.0
2019-06-28 10:50:00,23.91,23.93,23.89,23.91,20872.0,23.6334,23.6531,23.6136,23.6334,20872.0
2019-06-28 11:00:00,23.91,23.91,23.86,23.89,50120.0,23.6334,23.6334,23.5839,23.6136,50120.0
2019-06-28 11:10:00,23.9,23.93,23.89,23.93,17388.0,23.6235,23.6531,23.6136,23.6531,17388.0
2019-06-28 11:20:00,23.92,23.96,23.91,23.94,42472.0,23.6432,23.6828,23.6334,23.663,42472.0
2019-06-28 11:30:00,23.93,23.96,23.93,23.95,30972.0,23.6531,23.6828,23.6531,23.6729,30972.0
2019-06-28 11:40:00,23.95,23.97,23.94,23.95,56696.0,23.6729,23.6927,23.663,23.6729,56696.0
2019-06-28 11:50:00,23.95,23.97,23.94,23.96,52476.0,23.6729,23.6927,23.663,23.6828,52476.0
2019-06-28 12:00:00,23.98,24.03,23.98,24.0,152200.0,23.7025,23.752,23.7025,23.7223,152200.0
2019-06-28 12:10:00,24.0,24.03,24.0,24.03,38080.0,23.7223,23.752,23.7223,23.752,38080.0
2019-06-28 12:20:00,24.03,24.08,24.03,24.06,168740.0,23.752,23.8014,23.752,23.7816,168740.0
2019-06-28 12:30:00,24.05,24.06,24.03,24.05,16988.0,23.7717,23.7816,23.752,23.7717,16988.0
2019-06-28 12:40:00,24.04,24.07,24.04,24.06,116420.0,23.7619,23.7915,23.7619,23.7816,116420.0
2019-06-28 12:50:00,24.07,24.07,24.04,24.05,13200.0,23.7915,23.7915,23.7619,23.7717,13200.0
2019-06-28 13:00:00,24.04,24.04,24.0,24.0,47576.0,23.7619,23.7619,23.7223,23.7223,47576.0
2019-06-28 13:10:00,24.0,24.02,23.98,23.98,37400.0,23.7223,23.7421,23.7025,23.7025,37400.0
2019-06-28 13:20:00,23.97,23.97,23.94,23.94,33924.0,23.6927,23.6927,23.663,23.663,33924.0
2019-06-28 13:30:00,23.95,23.97,23.95,23.96,32712.0,23.6729,23.6927,23.6729,23.6828,32712.0
2019-06-28 13:40:00,23.96,23.96,23.9,23.92,122516.0,23.6828,23.6828,23.6235,23.6432,122516.0
2019-06-28 13:50:00,23.91,23.91,23.87,23.88,73876.0,23.6334,23.6334,23.5938,23.6037,73876.0
2019-06-28 14:00:00,23.86,23.9,23.86,23.89,58340.0,23.5839,23.6235,23.5839,23.6136,58340.0
2019-06-28 14:10:00,23.89,23.89,23.86,23.86,53540.0,23.6136,23.6136,23.5839,23.5839,53540.0
2019-06-28 14:20:00,23.89,23.9,23.87,23.9,46356.0,23.6136,23.6235,23.5938,23.6235,46356.0
2019-06-28 14:30:00,23.91,23.91,23.89,23.89,48452.0,23.6334,23.6334,23.6136,23.6136,48452.0
2019-06-28 14:40:00,23.89,23.93,23.89,23.89,64200.0,23.6136,23.6531,23.6136,23.6136,64200.0
2019-06-28 14:50:00,23.89,23.89,23.86,23.87,34028.0,23.6136,23.6136,23.5839,23.5938,34028.0
2019-06-28 15:00:00,23.87,23.9,23.87,23.9,52524.0,23.5938,23.6235,23.5938,23.6235,52524.0
2019-06-28 15:10:00,23.9,23.92,23.86,23.88,74768.0,23.6235,23.6432,23.5839,23.6037,74768.0
2019-06-28 15:20:00,23.87,23.88,23.86,23.86,17376.0,23.5938,23.6037,23.5839,23.5839,17376.0
2019-06-28 15:30:00,23.84,23.89,23.84,23.87,336844.0,23.5642,23.6136,23.5642,23.5938,336844.0
2019-06-28 15:40:00,23.88,23.9,23.86,23.87,621576.0,23.6037,23.6235,23.5839,23.5938,621576.0
2019-06-28 15:50:00,23.88,24.04,23.86,23.99,752756.0,23.6037,23.7619,23.5839,23.7124,752756.0
2019-07-01 09:30:00,24.9,24.95,24.84,24.9,741460.0,24.6119,24.6613,24.5526,24.6119,741460.0
2019-07-01 09:40:00,24.91,24.96,24.79,24.79,393040.0,24.6218,24.6712,24.5032,24.5032,393040.0
2019-07-01 09:50:00,24.79,24.86,24.76,24.79,213412.0,24.5032,24.5724,24.4735,24.5032,213412.0
2019-07-01 10:00:00,24.83,24.91,24.82,24.84,202696.0,24.5427,24.6218,24.5328,24.5526,202696.0
2019-07-01 10:10:00,24.83,24.83,24.78,24.79,129472.0,24.5427,24.5427,24.4933,24.5032,129472.0
2019-07-01 10:20:00,24.81,24.82,24.67,24.68,249320.0,24.5229,24.5328,24.3846,24.3944,249320.0
2019-07-01 10:30:00,24.71,24.71,24.63,24.69,190892.0,24.4241,24.4241,24.345,24.4043,190892.0
2019-07-01 10:40:00,24.7,24.74,24.69,24.69,130600.0,24.4142,24.4538,24.4043,24.4043,130600.0
2019-07-01 10:50:00,24.68,24.7,24.66,24.68,102892.0,24.3944,24.4142,24.3747,24.3944,102892.0
2019-07-01 11:00:00,24.69,24.72,24.65,24.65,98868.0,24.4043,24.434,24.3648,24.3648,98868.0
2019-07-01 11:10:00,24.67,24.7,24.64,24.69,37384.0,24.3846,24.4142,24.3549,24.4043,37384.0
2019-07-01 11:20:00,24.69,24.7,24.61,24.62,53920.0,24.4043,24.4142,24.3253,24.3351,53920.0
2019-07-01 11:30:00,24.63,24.71,24.61,24.71,123620.0,24.345,24.4241,24.3253,24.4241,123620.0
2019-07-01 11:40:00,24.7,24.73,24.64,24.65,53332.0,24.4142,24.4439,24.3549,24.3648,53332.0
2019-07-01 11:50:00,24.67,24.68,24.66,24.66,10000.0,24.3846,24.3944,24.3747,24.3747,10000.0
2019-07-01 12:00:00,24.66,24.68,24.63,24.64,67064.0,24.3747,24.3944,24.345,24.3549,67064.0
2019-07-01 12:10:00,24.66,24.68,24.65,24.66,56900.0,24.3747,24.3944,24.3648,24.3747,56900.0
2019-07-01 12:20:00,24.64,24.64,24.56,24.59,87704.0,24.3549,24.3549,24.2758,24.3055,87704.0
2019-07-01 12:30:00,24.58,24.6,24.57,24.58,62260.0,24.2956,24.3154,24.2857,24.2956,62260.0
2019-07-01 12:40:00,24.58,24.58,24.53,24.55,75032.0,24.2956,24.2956,24.2462,24.266,75032.0
2019-07-01 12:50:00,24.55,24.55,24.44,24.46,157872.0,24.266,24.266,24.1572,24.177,157872.0
2019-07-01 13:00:00,24.46,24.53,24.45,24.52,175184.0,24.177,24.2462,24.1671,24.2363,175184.0
2019-07-01 13:10:00,24.53,24.53,24.45,24.5,196016.0,24.2462,24.2462,24.1671,24.2165,196016.0
2019-07-01 13:20:00,24.5,24.53,24.47,24.53,39200.0,24.2165,24.2462,24.1869,24.2462,39200.0
2019-07-01 13:30:00,24.52,24.53,24.49,24.51,32704.0,24.2363,24.2462,24.2066,24.2264,32704.0
2019-07-01 13:40:00,24.5,24.54,24.49,24.53,14032.0,24.2165,24.2561,24.2066,24.2462,14032.0
2019-07-01 13:50:00,24.53,24.53,24.51,24.53,14568.0,24.2462,24.2462,24.2264,24.2462,14568.0
2019-07-01 14:00:00,24.52,24.53,24.46,24.47,88424.0,24.2363,24.2462,24.177,24.1869,88424.0
2019-07-01 14:10:00,24.47,24.5,24.45,24.45,108916.0,24.1869,24.2165,24.1671,24.1671,108916.0
2019-07-01 14:20:00,24.45,24.47,24.42,24.43,55284.0,24.1671,24.1869,24.1375,24.1473,55284.0
2019-07-01 14:30:00,24.41,24.46,24.4,24.46,23980.0,24.1276,24.177,24.1177,24.177,23980.0
2019-07-01 14:40:00,24.44,24.46,24.44,24.45,31740.0,24.1572,24.177,24.1572,24.1671,31740.0
2019-07-01 14:50:00,24.46,24.48,24.43,24.43,53832.0,24.177,24.1968,24.1473,24.1473,53832.0
2019-07-01 15:00:00,24.42,24.49,24.42,24.49,78356.0,24.1375,24.2066,24.1375,24.2066,78356.0
2019-07-01 15:10:00,24.49,24.54,24.49,24.54,144780.0,24.2066,24.2561,24.2066,24.2561,144780.0
2019-07-01 15:20:00,24.54,24.58,24.54,24.57,95216.0,24.2561,24.2956,24.2561,24.2857,95216.0
2019-07-01 15:30:00,24.59,24.61,24.58,24.61,123064.0,24.3055,24.3253,24.2956,24.3253,123064.0
2019-07-01 15:40:00,24.62,24.64,24.59,24.6,122916.0,24.3351,24.3549,24.3055,24.3154,122916.0
2019-07-01 15:50:00,24.6,24.65,24.57,24.62,337480.0,24.3154,24.3648,24.2857,24.3351,337480.0
2019-07-02 09:30:00,24.61,24.64,24.52,24.64,152940.0,24.3253,24.3549,24.2363,24.3549,152940.0
2019-07-02 09:40:00,24.64,24.64,24.58,24.58,105288.0,24.3549,24.3549,24.2956,24.2956,105288.0
2019-07-02 09:50:00,24.56,24.62,24.55,24.57,47468.0,24.2758,24.3351,24.266,24.2857,47468.0
2019-07-02 10:00:00,24.58,24.64,24.58,24.6,64348.0,24.2956,24.3549,24.2956,24.3154,64348.0
2019-07-02 10:10:00,24.58,24.59,24.56,24.56,47768.0,24.2956,24.3055,24.2758,24.2758,47768.0
2019-07-02 10:20:00,24.57,24.65,24.55,24.65,79548.0,24.2857,24.3648,24.266,24.3648,79548.0
2019-07-02 10:30:00,24.66,24.71,24.65,24.7,492564.0,24.3747,24.4241,24.3648,24.4142,492564.0
2019-07-02 10:40:00,24.69,24.69,24.63,24.65,94444.0,24.4043,24.4043,24.345,24.3648,94444.0
2019-07-02 10:50:00,24.65,24.69,24.64,24.67,55960.0,24.3648,24.4043,24.3549,24.3846,55960.0
2019-07-02 11:00:00,24.67,24.7,24.66,24.68,43308.0,24.3846,24.4142,24.3747,24.3944,43308.0
2019-07-02 11:10:00,24.68,24.68,24.64,24.64,53600.0,24.3944,24.3944,24.3549,24.3549,53600.0
2019-07-02 11:20:00,24.67,24.67,24.63,24.64,71748.0,24.3846,24.3846,24.345,24.3549,71748.0
2019-07-02 11:30:00,24.63,24.64,24.54,24.54,62048.0,24.345,24.3549,24.2561,24.2561,62048.0
2019-07-02 11:40:00,24.53,24.59,24.52,24.59,93592.0,24.2462,24.3055,24.2363,24.3055,93592.0
2019-07-02 11:50:00,24.59,24.6,24.55,24.58,11228.0,24.3055,24.3154,24.266,24.2956,11228.0
2019-07-02 12:00:00,24.58,24.59,24.54,24.59,22416.0,24.2956,24.3055,24.2561,24.3055,22416.0
2019-07-02 12:10:00,24.59,24.61,24.57,24.61,27928.0,24.3055,24.3253,24.2857,24.3253,27928.0
2019-07-02 12:20:00,24.61,24.61,24.52,24.54,61364.0,24.3253,24.3253,24.2363,24.2561,61364.0
2019-07-02 12:30:00,24.54,24.56,24.47,24.5,131004.0,24.2561,24.2758,24.1869,24.2165,131004.0
2019-07-02 12:40:00,24.5,24.5,24.47,24.5,64092.0,24.2165,24.2165,24.1869,24.2165,64092.0
2019-07-02 12:50:00,24.5,24.53,24.5,24.53,98632.0,24.2165,24.2462,24.2165,24.2462,98632.0
2019-07-02 13:00:00,24.53,24.56,24.5,24.56,22240.0,24.2462,24.2758,24.2165,24.2758,22240.0
2019-07-02 13:10:00,24.57,24.57,24.55,24.57,17528.0,24.2857,24.2857,24.266,24.2857,17528.0
2019-07-02 13:20:00,24.56,24.59,24.56,24.59,35680.0,24.2758,24.3055,24.2758,24.3055,35680.0
2019-07-02 13:30:00,24.57,24.61,24.57,24.6,46128.0,24.2857,24.3253,24.2857,24.3154,46128.0
2019-07-02 13:40:00,24.61,24.63,24.59,24.63,28756.0,24.3253,24.345,24.3055,24.345,28756.0
2019-07-02 13:50:00,24.63,24.64,24.6,24.61,37520.0,24.345,24.3549,24.3154,24.3253,37520.0
2019-07-02 14:00:00,24.61,24.64,24.6,24.64,34208.0,24.3253,24.3549,24.3154,24.3549,34208.0
2019-07-02 14:10:00,24.64,24.66,24.63,24.64,46364.0,24.3549,24.3747,24.345,24.3549,46364.0
2019-07-02 14:20:00,24.65,24.66,24.64,24.64,37844.0,24.3648,24.3747,24.3549,24.3549,37844.0
2019-07-02 14:30:00,24.65,24.68,24.65,24.65,111648.0,24.3648,24.3944,24.3648,24.3648,111648.0
2019-07-02 14:40:00,24.66,24.68,24.65,24.66,58772.0,24.3747,24.3944,24.3648,24.3747,58772.0
2019-07-02 14:50:00,24.66,24.66,24.63,24.64,95620.0,24.3747,24.3747,24.345,24.3549,95620.0
2019-07-02 15:00:00,24.66,24.71,24.65,24.7,174348.0,24.3747,24.4241,24.3648,24.4142,174348.0
2019-07-02 15:10:00,24.7,24.71,24.63,24.69,101844.0,24.4142,24.4241,24.345,24.4043,101844.0
2019-07-02 15:20:00,24.68,24.72,24.68,24.71,32472.0,24.3944,24.434,24.3944,24.4241,32472.0
2019-07-02 15:30:00,24.71,24.74,24.71,24.73,98536.0,24.4241,24.4538,24.4241,24.4439,98536.0
2019-07-02 15:40:00,24.73,24.75,24.71,24.72,43552.0,24.4439,24.4636,24.4241,24.434,43552.0
2019-07-02 15:50:00,24.72,24.82,24.71,24.82,275540.0,24.434,24.5328,24.4241,24.5328,275540.0
2019-07-03 09:30:00,24.93,24.96,24.89,24.92,259648.0,24.6416,24.6712,24.602,24.6317,259648.0
2019-07-03 09:40:00,24.93,24.98,24.92,24.95,160084.0,24.6416,24.691,24.6317,24.6613,160084.0
2019-07-03 09:50:00,24.95,24.97,24.9,24.96,74228.0,24.6613,24.6811,24.6119,24.6712,74228.0
2019-07-03 10:00:00,24.95,24.98,24.94,24.97,79208.0,24.6613,24.691,24.6514,24.6811,79208.0
2019-07-03 10:10:00,24.98,25.0,24.95,25.0,147700.0,24.691,24.7107,24.6613,24.7107,147700.0
2019-07-03 10:20:00,25.0,25.03,24.98,25.03,61652.0,24.7107,24.7404,24.691,24.7404,61652.0
2019-07-03 10:30:00,25.03,25.07,25.03,25.07,87728.0,24.7404,24.7799,24.7404,24.7799,87728.0
2019-07-03 10:40:00,25.07,25.1,25.06,25.07,111804.0,24.7799,24.8096,24.7701,24.7799,111804.0
2019-07-03 10:50:00,25.07,25.09,25.06,25.09,74532.0,24.7799,24.7997,24.7701,24.7997,74532.0
2019-07-03 11:00:00,25.09,25.12,25.06,25.06,70740.0,24.7997,24.8294,24.7701,24.7701,70740.0
2019-07-03 11:10:00,25.06,25.07,25.04,25.04,107684.0,24.7701,24.7799,24.7503,24.7503,107684.0
2019-07-03 11:20:00,25.05,25.05,25.02,25.03,40040.0,24.7602,24.7602,24.7305,24.7404,40040.0
2019-07-03 11:30:00,25.03,25.09,25.03,25.09,38288.0,24.7404,24.7997,24.7404,24.7997,38288.0
2019-07-03 11:40:00,25.1,25.1,25.07,25.08,14844.0,24.8096,24.8096,24.7799,24.7898,14844.0
2019-07-03 11:50:00,25.07,25.11,25.07,25.1,71248.0,24.7799,24.8195,24.7799,24.8096,71248.0
2019-07-03 12:00:00,25.1,25.1,25.08,25.08,10396.0,24.8096,24.8096,24.7898,24.7898,10396.0
2019-07-03 12:10:00,25.08,25.13,25.07,25.13,53904.0,24.7898,24.8392,24.7799,24.8392,53904.0
2019-07-03 12:20:00,25.13,25.14,25.11,25.11,83252.0,24.8392,24.8491,24.8195,24.8195,83252.0
2019-07-03 12:30:00,25.13,25.14,25.11,25.14,33312.0,24.8392,24.8491,24.8195,24.8491,33312.0
2019-07-03 12:40:00,25.15,25.16,25.11,25.13,145852.0,24.859,24.8689,24.8195,24.8392,145852.0
2019-07-03 12:50:00,25.15,25.18,25.14,25.18,237872.0,24.859,24.8887,24.8491,24.8887,237872.0
2019-07-05 09:30:00,24.85,24.92,24.81,24.88,300912.0,24.5625,24.6317,24.5229,24.5921,300912.0
2019-07-05 09:40:00,24.88,24.89,24.82,24.89,113624.0,24.5921,24.602,24.5328,24.602,113624.0
2019-07-05 09:50:00,24.87,24.87,24.72,24.73,219516.0,24.5822,24.5822,24.434,24.4439,219516.0
2019-07-05 10:00:00,24.72,24.83,24.7,24.81,157308.0,24.434,24.5427,24.4142,24.5229,157308.0
2019-07-05 10:10:00,24.81,24.81,24.73,24.78,106056.0,24.5229,24.5229,24.4439,24.4933,106056.0
2019-07-05 10:20:00,24.78,24.78,24.69,24.72,127072.0,24.4933,24.4933,24.4043,24.434,127072.0
2019-07-05 10:30:00,24.7,24.71,24.65,24.68,102924.0,24.4142,24.4241,24.3648,24.3944,102924.0
2019-07-05 10:40:00,24.67,24.72,24.65,24.71,61704.0,24.3846,24.434,24.3648,24.4241,61704.0
2019-07-05 10:50:00,24.71,24.74,24.65,24.72,138684.0,24.4241,24.4538,24.3648,24.434,138684.0
2019-07-05 11:00:00,24.72,24.77,24.68,24.77,49084.0,24.434,24.4834,24.3944,24.4834,49084.0
2019-07-05 11:10:00,24.77,24.82,24.75,24.82,92144.0,24.4834,24.5328,24.4636,24.5328,92144.0
2019-07-05 11:20:00,24.82,24.85,24.79,24.83,70972.0,24.5328,24.5625,24.5032,24.5427,70972.0
2019-07-05 11:30:00,24.82,24.86,24.82,24.85,26184.0,24.5328,24.5724,24.5328,24.5625,26184.0
2019-07-05 11:40:00,24.85,24.85,24.76,24.8,195080.0,24.5625,24.5625,24.4735,24.5131,195080.0
2019-07-05 11:50:00,24.82,24.84,24.8,24.84,33516.0,24.5328,24.5526,24.5131,24.5526,33516.0
2019-07-05 12:00:00,24.83,24.85,24.79,24.83,14380.0,24.5427,24.5625,24.5032,24.5427,14380.0
2019-07-05 12:10:00,24.82,24.9,24.82,24.9,60948.0,24.5328,24.6119,24.5328,24.6119,60948.0
2019-07-05 12:20:00,24.88,24.93,24.88,24.91,46512.0,24.5921,24.6416,24.5921,24.6218,46512.0
2019-07-05 12:30:00,24.9,24.96,24.9,24.96,36276.0,24.6119,24.6712,24.6119,24.6712,36276.0
2019-07-05 12:40:00,24.96,24.97,24.94,24.95,98856.0,24.6712,24.6811,24.6514,24.6613,98856.0
2019-07-05 12:50:00,24.95,24.97,24.95,24.95,35592.0,24.6613,24.6811,24.6613,24.6613,35592.0
2019-07-05 13:00:00,24.95,24.97,24.92,24.96,55160.0,24.6613,24.6811,24.6317,24.6712,55160.0
2019-07-05 13:10:00,24.96,24.99,24.96,24.98,41204.0,24.6712,24.7009,24.6712,24.691,41204.0
2019-07-05 13:20:00,24.98,25.04,24.98,25.04,113660.0,24.691,24.7503,24.691,24.7503,113660.0
2019-07-05 13:30:00,25.06,25.06,25.03,25.05,22224.0,24.7701,24.7701,24.7404,24.7602,22224.0
2019-07-05 13:40:00,25.05,25.08,25.05,25.06,31448.0,24.7602,24.7898,24.7602,24.7701,31448.0
2019-07-05 13:50:00,25.06,25.07,25.04,25.05,66056.0,24.7701,24.7799,24.7503,24.7602,66056.0
2019-07-05 14:00:00,25.05,25.08,25.02,25.03,40944.0,24.7602,24.7898,24.7305,24.7404,40944.0
2019-07-05 14:10:00,25.04,25.06,25.03,25.05,17240.0,24.7503,24.7701,24.7404,24.7602,17240.0
2019-07-05 14:20:00,25.06,25.06,25.04,25.05,20000.0,24.7701,24.7701,24.7503,24.7602,20000.0
2019-07-05 14:30:00,25.05,25.11,25.05,25.11,33564.0,24.7602,24.8195,24.7602,24.8195,33564.0
2019-07-05 14:40:00,25.11,25.14,25.1,25.14,24044.0,24.8195,24.8491,24.8096,24.8491,24044.0
2019-07-05 14:50:00,25.13,25.17,25.13,25.17,75832.0,24.8392,24.8788,24.8392,24.8788,75832.0
2019-07-05 15:00:00,25.17,25.17,25.1,25.1,60148.0,24.8788,24.8788,24.8096,24.8096,60148.0
2019-07-05 15:10:00,25.1,25.11,25.06,25.07,55232.0,24.8096,24.8195,24.7701,24.7799,55232.0
2019-07-05 15:20:00,25.07,25.11,25.07,25.1,38064.0,24.7799,24.8195,24.7799,24.8096,38064.0
2019-07-05 15:30:00,25.12,25.13,25.08,25.08,41788.0,24.8294,24.8392,24.7898,24.7898,41788.0
2019-07-05 15:40:00,25.08,25.09,25.07,25.08,84140.0,24.7898,24.7997,24.7799,24.7898,84140.0
2019-07-05 15:50:00,25.07,25.1,24.99,25.1,458756.0,24.7799,24.8096,24.7009,24.8096,458756.0
2019-07-08 09:30:00,24.77,24.77,24.57,24.58,331112.0,24.4834,24.4834,24.2857,24.2956,331112.0
2019-07-08 09:40:00,24.56,24.59,24.53,24.55,96928.0,24.2758,24.3055,24.2462,24.266,96928.0
2019-07-08 09:50:00,24.55,24.56,24.53,24.54,44868.0,24.266,24.2758,24.2462,24.2561,44868.0
2019-07-08 10:00:00,24.53,24.63,24.53,24.62,153952.0,24.2462,24.345,24.2462,24.3351,153952.0
2019-07-08 10:10:00,24.62,24.68,24.6,24.68,142016.0,24.3351,24.3944,24.3154,24.3944,142016.0
2019-07-08 10:20:00,24.68,24.69,24.63,24.63,76020.0,24.3944,24.4043,24.345,24.345,76020.0
2019-07-08 10:30:00,24.63,24.63,24.57,24.61,66804.0,24.345,24.345,24.2857,24.3253,66804.0
2019-07-08 10:40:00,24.62,24.69,24.61,24.63,18612.0,24.3351,24.4043,24.3253,24.345,18612.0
2019-07-08 10:50:00,24.63,24.65,24.6,24.65,14404.0,24.345,24.3648,24.3154,24.3648,14404.0
2019-07-08 11:00:00,24.66,24.69,24.66,24.67,34720.0,24.3747,24.4043,24.3747,24.3846,34720.0
2019-07-08 11:10:00,24.66,24.72,24.66,24.7,51316.0,24.3747,24.434,24.3747,24.4142,51316.0
2019-07-08 11:20:00,24.72,24.72,24.63,24.65,36140.0,24.434,24.434,24.345,24.3648,36140.0
2019-07-08 11:30:00,24.66,24.66,24.61,24.61,24760.0,24.3747,24.3747,24.3253,24.3253,24760.0
2019-07-08 11:40:00,24.61,24.62,24.58,24.59,34960.0,24.3253,24.3351,24.2956,24.3055,34960.0
2019-07-08 11:50:00,24.61,24.63,24.61,24.61,19204.0,24.3253,24.345,24.3253,24.3253,19204.0
2019-07-08 12:00:00,24.59,24.6,24.55,24.58,26732.0,24.3055,24.3154,24.266,24.2956,26732.0
2019-07-08 12:10:00,24.6,24.62,24.59,24.61,10880.0,24.3154,24.3351,24.3055,24.3253,10880.0
2019-07-08 12:20:00,24.61,24.62,24.58,24.58,26400.0,24.3253,24.3351,24.2956,24.2956,26400.0
2019-07-08 12:30:00,24.58,24.63,24.58,24.62,16000.0,24.2956,24.345,24.2956,24.3351,16000.0
2019-07-08 12:40:00,24.62,24.64,24.61,24.64,13360.0,24.3351,24.3549,24.3253,24.3549,13360.0
2019-07-08 12:50:00,24.65,24.65,24.62,24.63,11720.0,24.3648,24.3648,24.3351,24.345,11720.0
2019-07-08 13:00:00,24.66,24.67,24.64,24.64,27552.0,24.3747,24.3846,24.3549,24.3549,27552.0
2019-07-08 13:10:00,24.64,24.67,24.64,24.65,22240.0,24.3549,24.3846,24.3549,24.3648,22240.0
2019-07-08 13:20:00,24.65,24.66,24.64,24.65,8800.0,24.3648,24.3747,24.3549,24.3648,8800.0
2019-07-08 13:30:00,24.66,24.69,24.66,24.67,35016.0,24.3747,24.4043,24.3747,24.3846,35016.0
2019-07-08 13:40:00,24.66,24.66,24.62,24.64,107420.0,24.3747,24.3747,24.3351,24.3549,107420.0
2019-07-08 13:50:00,24.65,24.66,24.65,24.65,19636.0,24.3648,24.3747,24.3648,24.3648,19636.0
2019-07-08 14:00:00,24.65,24.65,24.62,24.65,37172.0,24.3648,24.3648,24.3351,24.3648,37172.0
2019-07-08 14:10:00,24.65,24.66,24.63,24.63,13128.0,24.3648,24.3747,24.345,24.345,13128.0
2019-07-08 14:20:00,24.64,24.64,24.59,24.64,61408.0,24.3549,24.3549,24.3055,24.3549,61408.0
2019-07-08 14:30:00,24.64,24.68,24.64,24.67,21196.0,24.3549,24.3944,24.3549,24.3846,21196.0
2019-07-08 14:40:00,24.68,24.72,24.68,24.72,23028.0,24.3944,24.434,24.3944,24.434,23028.0
2019-07-08 14:50:00,24.69,24.7,24.68,24.69,14504.0,24.4043,24.4142,24.3944,24.4043,14504.0
2019-07-08 15:00:00,24.71,24.71,24.68,24.71,24200.0,24.4241,24.4241,24.3944,24.4241,24200.0
2019-07-08 15:10:00,24.71,24.75,24.71,24.72,24780.0,24.4241,24.4636,24.4241,24.434,24780.0
2019-07-08 15:20:00,24.72,24.74,24.7,24.73,24200.0,24.434,24.4538,24.4142,24.4439,24200.0
2019-07-08 15:30:00,24.73,24.75,24.72,24.75,51292.0,24.4439,24.4636,24.434,24.4636,51292.0
2019-07-08 15:40:00,24.77,24.77,24.74,24.75,48076.0,24.4834,24.4834,24.4538,24.4636,48076.0
2019-07-08 15:50:00,24.75,24.75,24.7,24.73,166828.0,24.4636,24.4636,24.4142,24.4439,166828.0
2019-07-09 09:30:00,24.48,24.66,24.45,24.59,325300.0,24.1968,24.3747,24.1671,24.3055,325300.0
2019-07-09 09:40:00,24.62,24.67,24.6,24.66,69496.0,24.3351,24.3846,24.3154,24.3747,69496.0
2019-07-09 09:50:00,24.67,24.67,24.6,24.64,116160.0,24.3846,24.3846,24.3154,24.3549,116160.0
2019-07-09 10:00:00,24.66,24.75,24.66,24.74,141736.0,24.3747,24.4636,24.3747,24.4538,141736.0
2019-07-09 10:10:00,24.74,24.76,24.71,24.75,94160.0,24.4538,24.4735,24.4241,24.4636,94160.0
2019-07-09 10:20:00,24.75,24.76,24.71,24.75,40108.0,24.4636,24.4735,24.4241,24.4636,40108.0
2019-07-09 10:30:00,24.74,24.81,24.74,24.8,60344.0,24.4538,24.5229,24.4538,24.5131,60344.0
2019-07-09 10:40:00,24.83,24.83,24.79,24.82,59772.0,24.5427,24.5427,24.5032,24.5328,59772.0
2019-07-09 10:50:00,24.83,24.83,24.78,24.79,29808.0,24.5427,24.5427,24.4933,24.5032,29808.0
2019-07-09 11:00:00,24.78,24.88,24.77,24.85,250556.0,24.4933,24.5921,24.4834,24.5625,250556.0
2019-07-09 11:10:00,24.83,24.88,24.83,24.88,64892.0,24.5427,24.5921,24.5427,24.5921,64892.0
2019-07-09 11:20:00,24.88,24.88,24.83,24.83,43928.0,24.5921,24.5921,24.5427,24.5427,43928.0
2019-07-09 11:30:00,24.83,24.84,24.79,24.81,32264.0,24.5427,24.5526,24.5032,24.5229,32264.0
2019-07-09 11:40:00,24.82,24.83,24.82,24.82,8008.0,24.5328,24.5427,24.5328,24.5328,8008.0
2019-07-09 11:50:00,24.81,24.87,24.81,24.86,6200.0,24.5229,24.5822,24.5229,24.5724,6200.0
2019-07-09 12:00:00,24.87,24.9,24.86,24.87,54092.0,24.5822,24.6119,24.5724,24.5822,54092.0
2019-07-09 12:10:00,24.89,24.91,24.89,24.91,64352.0,24.602,24.6218,24.602,24.6218,64352.0
2019-07-09 12:20:00,24.91,24.91,24.88,24.89,82464.0,24.6218,24.6218,24.5921,24.602,82464.0
2019-07-09 12:30:00,24.9,24.92,24.9,24.91,40712.0,24.6119,24.6317,24.6119,24.6218,40712.0
2019-07-09 12:40:00,24.92,24.94,24.92,24.92,53940.0,24.6317,24.6514,24.6317,24.6317,53940.0
2019-07-09 12:50:00,24.93,24.93,24.9,24.9,18140.0,24.6416,24.6416,24.6119,24.6119,18140.0
2019-07-09 13:00:00,24.9,24.9,24.86,24.89,108472.0,24.6119,24.6119,24.5724,24.602,108472.0
2019-07-09 13:10:00,24.9,24.9,24.89,24.9,59844.0,24.6119,24.6119,24.602,24.6119,59844.0
2019-07-09 13:20:00,24.9,24.91,24.89,24.89,3600.0,24.6119,24.6218,24.602,24.602,3600.0
2019-07-09 13:30:00,24.9,24.92,24.9,24.92,20588.0,24.6119,24.6317,24.6119,24.6317,20588.0
2019-07-09 13:40:00,24.92,24.94,24.92,24.93,11740.0,24.6317,24.6514,24.6317,24.6416,11740.0
2019-07-09 13:50:00,24.93,24.94,24.92,24.93,54020.0,24.6416,24.6514,24.6317,24.6416,54020.0
2019-07-09 14:00:00,24.94,24.96,24.91,24.92,59104.0,24.6514,24.6712,24.6218,24.6317,59104.0
2019-07-09 14:10:00,24.93,24.97,24.93,24.96,22000.0,24.6416,24.6811,24.6416,24.6712,22000.0
2019-07-09 14:20:00,24.96,24.96,24.95,24.95,43296.0,24.6712,24.6712,24.6613,24.6613,43296.0
2019-07-09 14:30:00,24.95,24.95,24.93,24.93,5416.0,24.6613,24.6613,24.6416,24.6416,5416.0
2019-07-09 14:40:00,24.93,24.95,24.93,24.93,14796.0,24.6416,24.6613,24.6416,24.6416,14796.0
2019-07-09 14:50:00,24.93,24.95,24.93,24.94,22912.0,24.6416,24.6613,24.6416,24.6514,22912.0
2019-07-09 15:00:00,24.95,24.95,24.93,24.93,18348.0,24.6613,24.6613,24.6416,24.6416,18348.0
2019-07-09 15:10:00,24.93,24.93,24.9,24.9,66152.0,24.6416,24.6416,24.6119,24.6119,66152.0
2019-07-09 15:20:00,24.91,24.91,24.87,24.88,37208.0,24.6218,24.6218,24.5822,24.5921,37208.0
2019-07-09 15:30:00,24.88,24.93,24.88,24.91,44200.0,24.5921,24.6416,24.5921,24.6218,44200.0
2019-07-09 15:40:00,24.92,24.96,24.92,24.96,70796.0,24.6317,24.6712,24.6317,24.6712,70796.0
2019-07-09 15:50:00,24.96,25.03,24.96,24.98,535648.0,24.6712,24.7404,24.6712,24.691,535648.0
2019-07-10 09:30:00,25.28,25.49,25.25,25.43,326288.0,24.9875,25.1951,24.9579,25.1358,326288.0
2019-07-10 09:40:00,25.44,25.57,25.42,25.55,395604.0,25.1457,25.2741,25.1259,25.2544,395604.0
2019-07-10 09:50:00,25.55,25.61,25.53,25.58,279728.0,25.2544,25.3137,25.2346,25.284,279728.0
2019-07-10 10:00:00,25.6,25.6,25.51,25.52,199752.0,25.3038,25.3038,25.2148,25.2247,199752.0
2019-07-10 10:10:00,25.51,25.51,25.47,25.49,55072.0,25.2148,25.2148,25.1753,25.1951,55072.0
2019-07-10 10:20:00,25.5,25.5,25.36,25.36,199480.0,25.205,25.205,25.0666,25.0666,199480.0
2019-07-10 10:30:00,25.36,25.43,25.35,25.42,114376.0,25.0666,25.1358,25.0567,25.1259,114376.0
2019-07-10 10:40:00,25.43,25.48,25.38,25.45,193856.0,25.1358,25.1852,25.0863,25.1555,193856.0
2019-07-10 10:50:00,25.44,25.44,25.28,25.29,122628.0,25.1457,25.1457,24.9875,24.9974,122628.0
2019-07-10 11:00:00,25.29,25.33,25.25,25.26,210656.0,24.9974,25.0369,24.9579,24.9677,210656.0
2019-07-10 11:10:00,25.25,25.28,25.18,25.2,122872.0,24.9579,24.9875,24.8887,24.9084,122872.0
2019-07-10 11:20:00,25.2,25.27,25.18,25.25,96180.0,24.9084,24.9776,24.8887,24.9579,96180.0
2019-07-10 11:30:00,25.25,25.32,25.25,25.31,73404.0,24.9579,25.027,24.9579,25.0172,73404.0
2019-07-10 11:40:00,25.31,25.38,25.31,25.37,40148.0,25.0172,25.0863,25.0172,25.0765,40148.0
2019-07-10 11:50:00,25.39,25.42,25.38,25.41,24320.0,25.0962,25.1259,25.0863,25.116,24320.0
2019-07-10 12:00:00,25.42,25.44,25.4,25.42,39380.0,25.1259,25.1457,25.1061,25.1259,39380.0
2019-07-10 12:10:00,25.42,25.42,25.38,25.39,22712.0,25.1259,25.1259,25.0863,25.0962,22712.0
2019-07-10 12:20:00,25.38,25.38,25.35,25.36,18556.0,25.0863,25.0863,25.0567,25.0666,18556.0
2019-07-10 12:30:00,25.37,25.42,25.37,25.4,32880.0,25.0765,25.1259,25.0765,25.1061,32880.0
2019-07-10 12:40:00,25.4,25.42,25.4,25.41,11644.0,25.1061,25.1259,25.1061,25.116,11644.0
2019-07-10 12:50:00,25.41,25.41,25.37,25.41,22332.0,25.116,25.116,25.0765,25.116,22332.0
2019-07-10 13:00:00,25.41,25.43,25.4,25.4,24416.0,25.116,25.1358,25.1061,25.1061,24416.0
2019-07-10 13:10:00,25.41,25.43,25.41,25.42,19904.0,25.116,25.1358,25.116,25.1259,19904.0
2019-07-10 13:20:00,25.44,25.46,25.44,25.45,26444.0,25.1457,25.1654,25.1457,25.1555,26444.0
2019-07-10 13:30:00,25.45,25.49,25.45,25.49,21380.0,25.1555,25.1951,25.1555,25.1951,21380.0
2019-07-10 13:40:00,25.49,25.51,25.49,25.5,61780.0,25.1951,25.2148,25.1951,25.205,61780.0
2019-07-10 13:50:00,25.5,25.5,25.48,25.48,26112.0,25.205,25.205,25.1852,25.1852,26112.0
2019-07-10 14:00:00,25.5,25.53,25.42,25.42,68540.0,25.205,25.2346,25.1259,25.1259,68540.0
2019-07-10 14:10:00,25.43,25.46,25.36,25.36,57468.0,25.1358,25.1654,25.0666,25.0666,57468.0
2019-07-10 14:20:00,25.37,25.39,25.33,25.33,37688.0,25.0765,25.0962,25.0369,25.0369,37688.0
2019-07-10 14:30:00,25.34,25.38,25.33,25.36,35240.0,25.0468,25.0863,25.0369,25.0666,35240.0
2019-07-10 14:40:00,25.36,25.38,25.32,25.33,12408.0,25.0666,25.0863,25.027,25.0369,12408.0
2019-07-10 14:50:00,25.33,25.4,25.33,25.39,21680.0,25.0369,25.1061,25.0369,25.0962,21680.0
2019-07-10 15:00:00,25.39,25.41,25.36,25.39,22824.0,25.0962,25.116,25.0666,25.0962,22824.0
2019-07-10 15:10:00,25.4,25.42,25.38,25.38,29520.0,25.1061,25.1259,25.0863,25.0863,29520.0
2019-07-10 15:20:00,25.38,25.41,25.38,25.4,32848.0,25.0863,25.116,25.0863,25.1061,32848.0
2019-07-10 15:30:00,25.41,25.45,25.41,25.42,202404.0,25.116,25.1555,25.116,25.1259,202404.0
2019-07-10 15:40:00,25.42,25.45,25.42,25.43,98216.0,25.1259,25.1555,25.1259,25.1358,98216.0
2019-07-10 15:50:00,25.43,25.51,25.43,25.47,245040.0,25.1358,25.2148,25.1358,25.1753,245040.0
2019-07-11 09:30:00,25.55,25.61,25.49,25.58,551160.0,25.2544,25.3137,25.1951,25.284,551160.0
2019-07-11 09:40:00,25.57,25.61,25.52,25.57,194220.0,25.2741,25.3137,25.2247,25.2741,194220.0
2019-07-11 09:50:00,25.57,25.61,25.54,25.6,107960.0,25.2741,25.3137,25.2445,25.3038,107960.0
2019-07-11 10:00:00,25.62,25.64,25.52,25.54,120696.0,25.3236,25.3433,25.2247,25.2445,120696.0
2019-07-11 10:10:00,25.55,25.55,25.5,25.53,69272.0,25.2544,25.2544,25.205,25.2346,69272.0
2019-07-11 10:20:00,25.52,25.55,25.5,25.51,147320.0,25.2247,25.2544,25.205,25.2148,147320.0
2019-07-11 10:30:00,25.51,25.51,25.44,25.46,117668.0,25.2148,25.2148,25.1457,25.1654,117668.0
2019-07-11 10:40:00,25.48,25.49,25.43,25.46,53012.0,25.1852,25.1951,25.1358,25.1654,53012.0
2019-07-11 10:50:00,25.48,25.53,25.48,25.51,82280.0,25.1852,25.2346,25.1852,25.2148,82280.0
2019-07-11 11:00:00,25.5,25.56,25.5,25.56,37620.0,25.205,25.2643,25.205,25.2643,37620.0
2019-07-11 11:10:00,25.56,25.61,25.55,25.6,66712.0,25.2643,25.3137,25.2544,25.3038,66712.0
2019-07-11 11:20:00,25.6,25.64,25.6,25.62,54604.0,25.3038,25.3433,25.3038,25.3236,54604.0
2019-07-11 11:30:00,25.62,25.65,25.61,25.61,34896.0,25.3236,25.3532,25.3137,25.3137,34896.0
2019-07-11 11:40:00,25.63,25.63,25.59,25.62,68372.0,25.3335,25.3335,25.2939,25.3236,68372.0
2019-07-11 11:50:00,25.63,25.65,25.63,25.64,21056.0,25.3335,25.3532,25.3335,25.3433,21056.0
2019-07-11 12:00:00,25.64,25.67,25.63,25.64,33092.0,25.3433,25.373,25.3335,25.3433,33092.0
2019-07-11 12:10:00,25.63,25.64,25.6,25.6,34324.0,25.3335,25.3433,25.3038,25.3038,34324.0
2019-07-11 12:20:00,25.59,25.61,25.57,25.6,48424.0,25.2939,25.3137,25.2741,25.3038,48424.0
2019-07-11 12:30:00,25.6,25.61,25.59,25.61,13600.0,25.3038,25.3137,25.2939,25.3137,13600.0
2019-07-11 12:40:00,25.61,25.63,25.61,25.63,12800.0,25.3137,25.3335,25.3137,25.3335,12800.0
2019-07-11 12:50:00,25.61,25.61,25.59,25.61,17808.0,25.3137,25.3137,25.2939,25.3137,17808.0
2019-07-11 13:00:00,25.61,25.61,25.54,25.54,35400.0,25.3137,25.3137,25.2445,25.2445,35400.0
2019-07-11 13:10:00,25.55,25.57,25.54,25.54,34428.0,25.2544,25.2741,25.2445,25.2445,34428.0
2019-07-11 13:20:00,25.54,25.54,25.45,25.46,177600.0,25.2445,25.2445,25.1555,25.1654,177600.0
2019-07-11 13:30:00,25.45,25.47,25.33,25.39,423156.0,25.1555,25.1753,25.0369,25.0962,423156.0
2019-07-11 13:40:00,25.4,25.4,25.32,25.36,95748.0,25.1061,25.1061,25.027,25.0666,95748.0
2019-07-11 13:50:00,25.35,25.41,25.35,25.37,112712.0,25.0567,25.116,25.0567,25.0765,112712.0
2019-07-11 14:00:00,25.37,25.39,25.33,25.35,151836.0,25.0765,25.0962,25.0369,25.0567,151836.0
2019-07-11 14:10:00,25.36,25.36,25.28,25.28,183248.0,25.0666,25.0666,24.9875,24.9875,183248.0
2019-07-11 14:20:00,25.28,25.31,25.27,25.31,52340.0,24.9875,25.0172,24.9776,25.0172,52340.0
2019-07-11 14:30:00,25.31,25.38,25.3,25.36,106432.0,25.0172,25.0863,25.0073,25.0666,106432.0
2019-07-11 14:40:00,25.37,25.4,25.37,25.38,45100.0,25.0765,25.1061,25.0765,25.0863,45100.0
2019-07-11 14:50:00,25.37,25.39,25.36,25.38,21508.0,25.0765,25.0962,25.0666,25.0863,21508.0
2019-07-11 15:00:00,25.38,25.42,25.37,25.4,54888.0,25.0863,25.1259,25.0765,25.1061,54888.0
2019-07-11 15:10:00,25.4,25.4,25.36,25.38,61376.0,25.1061,25.1061,25.0666,25.0863,61376.0
2019-07-11 15:20:00,25.38,25.38,25.35,25.35,30484.0,25.0863,25.0863,25.0567,25.0567,30484.0
2019-07-11 15:30:00,25.35,25.39,25.35,25.38,34304.0,25.0567,25.0962,25.0567,25.0863,34304.0
2019-07-11 15:40:00,25.37,25.4,25.33,25.4,99252.0,25.0765,25.1061,25.0369,25.1061,99252.0
2019-07-11 15:50:00,25.4,25.46,25.4,25.43,363324.0,25.1061,25.1654,25.1061,25.1358,363324.0
2019-07-12 09:30:00,25.48,25.53,25.46,25.53,161932.0,25.1852,25.2346,25.1654,25.2346,161932.0
2019-07-12 09:40:00,25.56,25.59,25.53,25.58,64196.0,25.2643,25.2939,25.2346,25.284,64196.0
2019-07-12 09:50:00,25.59,25.6,25.53,25.54,134136.0,25.2939,25.3038,25.2346,25.2445,134136.0
2019-07-12 10:00:00,25.55,25.61,25.54,25.6,93888.0,25.2544,25.3137,25.2445,25.3038,93888.0
2019-07-12 10:10:00,25.56,25.56,25.5,25.51,97068.0,25.2643,25.2643,25.205,25.2148,97068.0
2019-07-12 10:20:00,25.51,25.52,25.47,25.5,79308.0,25.2148,25.2247,25.1753,25.205,79308.0
2019-07-12 10:30:00,25.51,25.52,25.47,25.49,49884.0,25.2148,25.2247,25.1753,25.1951,49884.0
2019-07-12 10:40:00,25.48,25.48,25.43,25.48,50704.0,25.1852,25.1852,25.1358,25.1852,50704.0
2019-07-12 10:50:00,25.5,25.5,25.46,25.48,11200.0,25.205,25.205,25.1654,25.1852,11200.0
2019-07-12 11:00:00,25.49,25.5,25.49,25.5,14352.0,25.1951,25.205,25.1951,25.205,14352.0
2019-07-12 11:10:00,25.51,25.57,25.51,25.57,73092.0,25.2148,25.2741,25.2148,25.2741,73092.0
2019-07-12 11:20:00,25.58,25.59,25.56,25.59,43428.0,25.284,25.2939,25.2643,25.2939,43428.0
2019-07-12 11:30:00,25.6,25.6,25.58,25.59,17376.0,25.3038,25.3038,25.284,25.2939,17376.0
2019-07-12 11:40:00,25.59,25.6,25.58,25.59,64616.0,25.2939,25.3038,25.284,25.2939,64616.0
2019-07-12 11:50:00,25.59,25.61,25.59,25.61,24252.0,25.2939,25.3137,25.2939,25.3137,24252.0
2019-07-12 12:00:00,25.61,25.65,25.61,25.63,95652.0,25.3137,25.3532,25.3137,25.3335,95652.0
2019-07-12 12:10:00,25.63,25.63,25.61,25.62,59276.0,25.3335,25.3335,25.3137,25.3236,59276.0
2019-07-12 12:20:00,25.62,25.62,25.61,25.61,59000.0,25.3236,25.3236,25.3137,25.3137,59000.0
2019-07-12 12:30:00,25.6,25.63,25.6,25.63,11596.0,25.3038,25.3335,25.3038,25.3335,11596.0
2019-07-12 12:40:00,25.64,25.64,25.62,25.64,50000.0,25.3433,25.3433,25.3236,25.3433,50000.0
2019-07-12 12:50:00,25.64,25.66,25.64,25.66,37536.0,25.3433,25.3631,25.3433,25.3631,37536.0
2019-07-12 13:00:00,25.66,25.67,25.63,25.64,29480.0,25.3631,25.373,25.3335,25.3433,29480.0
2019-07-12 13:10:00,25.64,25.64,25.61,25.61,18028.0,25.3433,25.3433,25.3137,25.3137,18028.0
2019-07-12 13:20:00,25.62,25.65,25.62,25.64,20216.0,25.3236,25.3532,25.3236,25.3433,20216.0
2019-07-12 13:30:00,25.63,25.63,25.61,25.61,17988.0,25.3335,25.3335,25.3137,25.3137,17988.0
2019-07-12 13:40:00,25.6,25.6,25.59,25.6,40404.0,25.3038,25.3038,25.2939,25.3038,40404.0
2019-07-12 13:50:00,25.6,25.61,25.59,25.61,11456.0,25.3038,25.3137,25.2939,25.3137,11456.0
2019-07-12 14:00:00,25.61,25.62,25.61,25.61,12896.0,25.3137,25.3236,25.3137,25.3137,12896.0
2019-07-12 14:10:00,25.63,25.63,25.63,25.63,12740.0,25.3335,25.3335,25.3335,25.3335,12740.0
2019-07-12 14:20:00,25.63,25.64,25.63,25.64,12512.0,25.3335,25.3433,25.3335,25.3433,12512.0
2019-07-12 14:30:00,25.63,25.65,25.63,25.65,66412.0,25.3335,25.3532,25.3335,25.3532,66412.0
2019-07-12 14:40:00,25.64,25.65,25.63,25.65,12104.0,25.3433,25.3532,25.3335,25.3532,12104.0
2019-07-12 14:50:00,25.65,25.66,25.64,25.65,10960.0,25.3532,25.3631,25.3433,25.3532,10960.0
2019-07-12 15:00:00,25.66,25.66,25.63,25.63,27152.0,25.3631,25.3631,25.3335,25.3335,27152.0
2019-07-12 15:10:00,25.63,25.63,25.61,25.63,14220.0,25.3335,25.3335,25.3137,25.3335,14220.0
2019-07-12 15:20:00,25.65,25.66,25.63,25.63,45004.0,25.3532,25.3631,25.3335,25.3335,45004.0
2019-07-12 15:30:00,25.63,25.67,25.63,25.66,113220.0,25.3335,25.373,25.3335,25.3631,113220.0
2019-07-12 15:40:00,25.67,25.68,25.65,25.66,126472.0,25.373,25.3829,25.3532,25.3631,126472.0
2019-07-12 15:50:00,25.66,25.71,25.65,25.71,322344.0,25.3631,25.4125,25.3532,25.4125,322344.0
2019-07-15 09:30:00,25.83,25.83,25.72,25.74,433672.0,25.5311,25.5311,25.4224,25.4422,433672.0
2019-07-15 09:40:00,25.74,25.78,25.71,25.71,98764.0,25.4422,25.4817,25.4125,25.4125,98764.0
2019-07-15 09:50:00,25.71,25.75,25.71,25.74,33472.0,25.4125,25.4521,25.4125,25.4422,33472.0
2019-07-15 10:00:00,25.74,25.76,25.7,25.72,53444.0,25.4422,25.462,25.4026,25.4224,53444.0
2019-07-15 10:10:00,25.72,25.75,25.69,25.75,67532.0,25.4224,25.4521,25.3928,25.4521,67532.0
2019-07-15 10:20:00,25.75,25.78,25.74,25.76,78148.0,25.4521,25.4817,25.4422,25.462,78148.0
2019-07-15 10:30:00,25.78,25.78,25.72,25.73,30312.0,25.4817,25.4817,25.4224,25.4323,30312.0
2019-07-15 10:40:00,25.73,25.75,25.71,25.72,20328.0,25.4323,25.4521,25.4125,25.4224,20328.0
2019-07-15 10:50:00,25.73,25.77,25.72,25.76,49656.0,25.4323,25.4718,25.4224,25.462,49656.0
2019-07-15 11:00:00,25.76,25.77,25.74,25.75,54788.0,25.462,25.4718,25.4422,25.4521,54788.0
2019-07-15 11:10:00,25.75,25.8,25.75,25.8,25376.0,25.4521,25.5015,25.4521,25.5015,25376.0
2019-07-15 11:20:00,25.8,25.8,25.77,25.77,67408.0,25.5015,25.5015,25.4718,25.4718,67408.0
2019-07-15 11:30:00,25.76,25.76,25.72,25.75,21252.0,25.462,25.462,25.4224,25.4521,21252.0
2019-07-15 11:40:00,25.76,25.77,25.75,25.76,97520.0,25.462,25.4718,25.4521,25.462,97520.0
2019-07-15 11:50:00,25.77,25.77,25.74,25.74,19120.0,25.4718,25.4718,25.4422,25.4422,19120.0
2019-07-15 12:00:00,25.75,25.75,25.74,25.74,16712.0,25.4521,25.4521,25.4422,25.4422,16712.0
2019-07-15 12:10:00,25.74,25.75,25.73,25.75,6720.0,25.4422,25.4521,25.4323,25.4521,6720.0
2019-07-15 12:20:00,25.75,25.76,25.73,25.73,25288.0,25.4521,25.462,25.4323,25.4323,25288.0
2019-07-15 12:30:00,25.73,25.73,25.71,25.71,5960.0,25.4323,25.4323,25.4125,25.4125,5960.0
2019-07-15 12:40:00,25.71,25.72,25.7,25.7,22976.0,25.4125,25.4224,25.4026,25.4026,22976.0
2019-07-15 12:50:00,25.7,25.71,25.69,25.71,19708.0,25.4026,25.4125,25.3928,25.4125,19708.0
2019-07-15 13:00:00,25.71,25.73,25.7,25.7,41148.0,25.4125,25.4323,25.4026,25.4026,41148.0
2019-07-15 13:10:00,25.72,25.73,25.71,25.72,14872.0,25.4224,25.4323,25.4125,25.4224,14872.0
2019-07-15 13:20:00,25.71,25.75,25.71,25.75,10400.0,25.4125,25.4521,25.4125,25.4521,10400.0
2019-07-15 13:30:00,25.75,25.78,25.74,25.78,27600.0,25.4521,25.4817,25.4422,25.4817,27600.0
2019-07-15 13:40:00,25.78,25.78,25.77,25.77,9512.0,25.4817,25.4817,25.4718,25.4718,9512.0
2019-07-15 13:50:00,25.77,25.78,25.77,25.78,4252.0,25.4718,25.4817,25.4718,25.4817,4252.0
2019-07-15 14:00:00,25.78,25.81,25.78,25.81,27028.0,25.4817,25.5114,25.4817,25.5114,27028.0
2019-07-15 14:10:00,25.81,25.83,25.81,25.83,45664.0,25.5114,25.5311,25.5114,25.5311,45664.0
2019-07-15 14:20:00,25.83,25.84,25.81,25.81,28836.0,25.5311,25.541,25.5114,25.5114,28836.0
2019-07-15 14:30:00,25.83,25.83,25.81,25.81,5424.0,25.5311,25.5311,25.5114,25.5114,5424.0
2019-07-15 14:40:00,25.8,25.83,25.8,25.81,34764.0,25.5015,25.5311,25.5015,25.5114,34764.0
2019-07-15 14:50:00,25.81,25.83,25.81,25.83,9048.0,25.5114,25.5311,25.5114,25.5311,9048.0
2019-07-15 15:00:00,25.84,25.86,25.84,25.86,108864.0,25.541,25.5608,25.541,25.5608,108864.0
2019-07-15 15:10:00,25.86,25.86,25.82,25.83,35992.0,25.5608,25.5608,25.5213,25.5311,35992.0
2019-07-15 15:20:00,25.83,25.86,25.82,25.84,41316.0,25.5311,25.5608,25.5213,25.541,41316.0
2019-07-15 15:30:00,25.83,25.86,25.83,25.85,79636.0,25.5311,25.5608,25.5311,25.5509,79636.0
2019-07-15 15:40:00,25.85,25.89,25.85,25.86,64204.0,25.5509,25.5904,25.5509,25.5608,64204.0
2019-07-15 15:50:00,25.86,25.88,25.81,25.85,187040.0,25.5608,25.5806,25.5114,25.5509,187040.0
2019-07-16 09:30:00,25.79,25.82,25.75,25.81,129692.0,25.4916,25.5213,25.4521,25.5114,129692.0
2019-07-16 09:40:00,25.8,25.85,25.79,25.85,130936.0,25.5015,25.5509,25.4916,25.5509,130936.0
2019-07-16 09:50:00,25.85,25.85,25.82,25.84,25376.0,25.5509,25.5509,25.5213,25.541,25376.0
2019-07-16 10:00:00,25.84,25.84,25.79,25.82,82928.0,25.541,25.541,25.4916,25.5213,82928.0
2019-07-16 10:10:00,25.82,25.82,25.73,25.75,214416.0,25.5213,25.5213,25.4323,25.4521,214416.0
2019-07-16 10:20:00,25.75,25.8,25.75,25.79,46188.0,25.4521,25.5015,25.4521,25.4916,46188.0
2019-07-16 10:30:00,25.81,25.81,25.78,25.8,20224.0,25.5114,25.5114,25.4817,25.5015,20224.0
2019-07-16 10:40:00,25.8,25.84,25.79,25.83,46144.0,25.5015,25.541,25.4916,25.5311,46144.0
2019-07-16 10:50:00,25.8,25.81,25.76,25.8,86108.0,25.5015,25.5114,25.462,25.5015,86108.0
2019-07-16 11:00:00,25.79,25.79,25.77,25.79,20996.0,25.4916,25.4916,25.4718,25.4916,20996.0
2019-07-16 11:10:00,25.79,25.8,25.72,25.72,35852.0,25.4916,25.5015,25.4224,25.4224,35852.0
2019-07-16 11:20:00,25.72,25.75,25.7,25.72,62508.0,25.4224,25.4521,25.4026,25.4224,62508.0
2019-07-16 11:30:00,25.73,25.75,25.73,25.73,31416.0,25.4323,25.4521,25.4323,25.4323,31416.0
2019-07-16 11:40:00,25.74,25.74,25.71,25.73,27888.0,25.4422,25.4422,25.4125,25.4323,27888.0
2019-07-16 11:50:00,25.7,25.73,25.68,25.68,21708.0,25.4026,25.4323,25.3829,25.3829,21708.0
2019-07-16 12:00:00,25.67,25.7,25.56,25.57,155560.0,25.373,25.4026,25.2643,25.2741,155560.0
2019-07-16 12:10:00,25.57,25.57,25.47,25.47,316516.0,25.2741,25.2741,25.1753,25.1753,316516.0
2019-07-16 12:20:00,25.46,25.57,25.45,25.54,183960.0,25.1654,25.2741,25.1555,25.2445,183960.0
2019-07-16 12:30:00,25.54,25.59,25.53,25.57,106048.0,25.2445,25.2939,25.2346,25.2741,106048.0
2019-07-16 12:40:00,25.58,25.63,25.57,25.62,65772.0,25.284,25.3335,25.2741,25.3236,65772.0
2019-07-16 12:50:00,25.61,25.62,25.58,25.62,49688.0,25.3137,25.3236,25.284,25.3236,49688.0
2019-07-16 13:00:00,25.62,25.7,25.62,25.69,117852.0,25.3236,25.4026,25.3236,25.3928,117852.0
2019-07-16 13:10:00,25.69,25.71,25.68,25.69,34544.0,25.3928,25.4125,25.3829,25.3928,34544.0
2019-07-16 13:20:00,25.69,25.7,25.67,25.67,16956.0,25.3928,25.4026,25.373,25.373,16956.0
2019-07-16 13:30:00,25.67,25.68,25.64,25.65,63984.0,25.373,25.3829,25.3433,25.3532,63984.0
2019-07-16 13:40:00,25.63,25.64,25.58,25.6,27368.0,25.3335,25.3433,25.284,25.3038,27368.0
2019-07-16 13:50:00,25.6,25.6,25.53,25.53,49008.0,25.3038,25.3038,25.2346,25.2346,49008.0
2019-07-16 14:00:00,25.54,25.6,25.53,25.6,26924.0,25.2445,25.3038,25.2346,25.3038,26924.0
2019-07-16 14:10:00,25.59,25.6,25.55,25.55,39892.0,25.2939,25.3038,25.2544,25.2544,39892.0
2019-07-16 14:20:00,25.53,25.57,25.53,25.56,25388.0,25.2346,25.2741,25.2346,25.2643,25388.0
2019-07-16 14:30:00,25.55,25.57,25.52,25.57,60280.0,25.2544,25.2741,25.2247,25.2741,60280.0
2019-07-16 14:40:00,25.56,25.61,25.56,25.6,33056.0,25.2643,25.3137,25.2643,25.3038,33056.0
2019-07-16 14:50:00,25.61,25.63,25.6,25.6,32832.0,25.3137,25.3335,25.3038,25.3038,32832.0
2019-07-16 15:00:00,25.59,25.66,25.59,25.64,37140.0,25.2939,25.3631,25.2939,25.3433,37140.0
2019-07-16 15:10:00,25.64,25.67,25.64,25.64,38084.0,25.3433,25.373,25.3433,25.3433,38084.0
2019-07-16 15:20:00,25.65,25.67,25.62,25.62,23264.0,25.3532,25.373,25.3236,25.3236,23264.0
2019-07-16 15:30:00,25.63,25.65,25.61,25.65,88404.0,25.3335,25.3532,25.3137,25.3532,88404.0
2019-07-16 15:40:00,25.65,25.67,25.61,25.63,183112.0,25.3532,25.373,25.3137,25.3335,183112.0
2019-07-16 15:50:00,25.64,25.66,25.58,25.6,127172.0,25.3433,25.3631,25.284,25.3038,127172.0
2019-07-17 09:30:00,25.61,25.68,25.58,25.66,274924.0,25.3137,25.3829,25.284,25.3631,274924.0
2019-07-17 09:40:00,25.69,25.69,25.63,25.65,88948.0,25.3928,25.3928,25.3335,25.3532,88948.0
2019-07-17 09:50:00,25.65,25.68,25.64,25.66,39292.0,25.3532,25.3829,25.3433,25.3631,39292.0
2019-07-17 10:00:00,25.66,25.68,25.59,25.59,65844.0,25.3631,25.3829,25.2939,25.2939,65844.0
2019-07-17 10:10:00,25.6,25.61,25.54,25.55,153044.0,25.3038,25.3137,25.2445,25.2544,153044.0
2019-07-17 10:20:00,25.55,25.58,25.55,25.56,50120.0,25.2544,25.284,25.2544,25.2643,50120.0
2019-07-17 10:30:00,25.55,25.58,25.53,25.58,29692.0,25.2544,25.284,25.2346,25.284,29692.0
2019-07-17 10:40:00,25.56,25.58,25.47,25.47,97480.0,25.2643,25.284,25.1753,25.1753,97480.0
2019-07-17 10:50:00,25.46,25.49,25.44,25.49,84836.0,25.1654,25.1951,25.1457,25.1951,84836.0
2019-07-17 11:00:00,25.51,25.53,25.49,25.52,57576.0,25.2148,25.2346,25.1951,25.2247,57576.0
2019-07-17 11:10:00,25.52,25.54,25.51,25.52,13208.0,25.2247,25.2445,25.2148,25.2247,13208.0
2019-07-17 11:20:00,25.54,25.54,25.51,25.51,2400.0,25.2445,25.2445,25.2148,25.2148,2400.0
2019-07-17 11:30:00,25.5,25.53,25.5,25.52,13100.0,25.205,25.2346,25.205,25.2247,13100.0
2019-07-17 11:40:00,25.53,25.59,25.52,25.58,34008.0,25.2346,25.2939,25.2247,25.284,34008.0
2019-07-17 11:50:00,25.59,25.6,25.57,25.57,34960.0,25.2939,25.3038,25.2741,25.2741,34960.0
2019-07-17 12:00:00,25.56,25.57,25.56,25.57,14400.0,25.2643,25.2741,25.2643,25.2741,14400.0
2019-07-17 12:10:00,25.57,25.57,25.54,25.54,59556.0,25.2741,25.2741,25.2445,25.2445,59556.0
2019-07-17 12:20:00,25.54,25.55,25.52,25.54,10060.0,25.2445,25.2544,25.2247,25.2445,10060.0
2019-07-17 12:30:00,25.54,25.58,25.54,25.58,6268.0,25.2445,25.284,25.2445,25.284,6268.0
2019-07-17 12:40:00,25.59,25.59,25.57,25.57,2952.0,25.2939,25.2939,25.2741,25.2741,2952.0
2019-07-17 12:50:00,25.55,25.59,25.55,25.57,14320.0,25.2544,25.2939,25.2544,25.2741,14320.0
2019-07-17 13:00:00,25.56,25.56,25.53,25.53,17632.0,25.2643,25.2643,25.2346,25.2346,17632.0
2019-07-17 13:10:00,25.55,25.55,25.53,25.53,3956.0,25.2544,25.2544,25.2346,25.2346,3956.0
2019-07-17 13:20:00,25.53,25.55,25.53,25.55,71620.0,25.2346,25.2544,25.2346,25.2544,71620.0
2019-07-17 13:30:00,25.56,25.57,25.55,25.56,16332.0,25.2643,25.2741,25.2544,25.2643,16332.0
2019-07-17 13:40:00,25.57,25.59,25.57,25.58,9936.0,25.2741,25.2939,25.2741,25.284,9936.0
2019-07-17 13:50:00,25.58,25.59,25.57,25.59,3600.0,25.284,25.2939,25.2741,25.2939,3600.0
2019-07-17 14:00:00,25.58,25.58,25.54,25.54,13200.0,25.284,25.284,25.2445,25.2445,13200.0
2019-07-17 14:10:00,25.54,25.54,25.49,25.51,30800.0,25.2445,25.2445,25.1951,25.2148,30800.0
2019-07-17 14:20:00,25.52,25.55,25.52,25.55,17316.0,25.2247,25.2544,25.2247,25.2544,17316.0
2019-07-17 14:30:00,25.55,25.56,25.54,25.56,12336.0,25.2544,25.2643,25.2445,25.2643,12336.0
2019-07-17 14:40:00,25.56,25.56,25.55,25.55,13080.0,25.2643,25.2643,25.2544,25.2544,13080.0
2019-07-17 14:50:00,25.55,25.55,25.52,25.53,6600.0,25.2544,25.2544,25.2247,25.2346,6600.0
2019-07-17 15:00:00,25.5,25.53,25.49,25.53,58504.0,25.205,25.2346,25.1951,25.2346,58504.0
2019-07-17 15:10:00,25.53,25.54,25.53,25.54,8184.0,25.2346,25.2445,25.2346,25.2445,8184.0
2019-07-17 15:20:00,25.54,25.54,25.48,25.48,17004.0,25.2445,25.2445,25.1852,25.1852,17004.0
2019-07-17 15:30:00,25.47,25.51,25.47,25.49,35588.0,25.1753,25.2148,25.1753,25.1951,35588.0
2019-07-17 15:40:00,25.49,25.49,25.45,25.47,74756.0,25.1951,25.1951,25.1555,25.1753,74756.0
2019-07-17 15:50:00,25.47,25.48,25.35,25.35,248228.0,25.1753,25.1852,25.0567,25.0567,248228.0
2019-07-18 09:30:00,25.11,25.3,25.07,25.29,367324.0,24.8195,25.0073,24.7799,24.9974,367324.0
2019-07-18 09:40:00,25.28,25.28,25.22,25.23,81640.0,24.9875,24.9875,24.9282,24.9381,81640.0
2019-07-18 09:50:00,25.24,25.26,25.19,25.23,149416.0,24.948,24.9677,24.8985,24.9381,149416.0
2019-07-18 10:00:00,25.21,25.29,25.17,25.25,135844.0,24.9183,24.9974,24.8788,24.9579,135844.0
2019-07-18 10:10:00,25.26,25.29,25.25,25.28,101880.0,24.9677,24.9974,24.9579,24.9875,101880.0
2019-07-18 10:20:00,25.27,25.33,25.26,25.27,69904.0,24.9776,25.0369,24.9677,24.9776,69904.0
2019-07-18 10:30:00,25.25,25.29,25.2,25.2,123964.0,24.9579,24.9974,24.9084,24.9084,123964.0
2019-07-18 10:40:00,25.19,25.24,25.19,25.22,34188.0,24.8985,24.948,24.8985,24.9282,34188.0
2019-07-18 10:50:00,25.21,25.21,25.14,25.17,43384.0,24.9183,24.9183,24.8491,24.8788,43384.0
2019-07-18 11:00:00,25.18,25.19,25.11,25.11,81060.0,24.8887,24.8985,24.8195,24.8195,81060.0
2019-07-18 11:10:00,25.11,25.13,25.07,25.1,31320.0,24.8195,24.8392,24.7799,24.8096,31320.0
2019-07-18 11:20:00,25.09,25.09,25.0,25.03,95136.0,24.7997,24.7997,24.7107,24.7404,95136.0
2019-07-18 11:30:00,25.03,25.04,25.0,25.03,127188.0,24.7404,24.7503,24.7107,24.7404,127188.0
2019-07-18 11:40:00,25.02,25.03,24.95,24.95,100532.0,24.7305,24.7404,24.6613,24.6613,100532.0
2019-07-18 11:50:00,24.96,24.98,24.95,24.97,98996.0,24.6712,24.691,24.6613,24.6811,98996.0
2019-07-18 12:00:00,24.96,25.03,24.96,25.02,48840.0,24.6712,24.7404,24.6712,24.7305,48840.0
2019-07-18 12:10:00,25.03,25.05,25.02,25.05,201348.0,24.7404,24.7602,24.7305,24.7602,201348.0
2019-07-18 12:20:00,25.06,25.09,25.04,25.07,56368.0,24.7701,24.7997,24.7503,24.7799,56368.0
2019-07-18 12:30:00,25.07,25.08,25.05,25.07,63188.0,24.7799,24.7898,24.7602,24.7799,63188.0
2019-07-18 12:40:00,25.08,25.11,25.07,25.09,54236.0,24.7898,24.8195,24.7799,24.7997,54236.0
2019-07-18 12:50:00,25.09,25.09,25.05,25.06,62848.0,24.7997,24.7997,24.7602,24.7701,62848.0
2019-07-18 13:00:00,25.07,25.1,25.07,25.09,30264.0,24.7799,24.8096,24.7799,24.7997,30264.0
2019-07-18 13:10:00,25.09,25.14,25.09,25.13,52880.0,24.7997,24.8491,24.7997,24.8392,52880.0
2019-07-18 13:20:00,25.12,25.12,25.1,25.1,24496.0,24.8294,24.8294,24.8096,24.8096,24496.0
2019-07-18 13:30:00,25.12,25.14,25.11,25.14,7668.0,24.8294,24.8491,24.8195,24.8491,7668.0
2019-07-18 13:40:00,25.15,25.15,25.12,25.12,19996.0,24.859,24.859,24.8294,24.8294,19996.0
2019-07-18 13:50:00,25.12,25.12,25.09,25.12,11896.0,24.8294,24.8294,24.7997,24.8294,11896.0
2019-07-18 14:00:00,25.14,25.21,25.14,25.21,30120.0,24.8491,24.9183,24.8491,24.9183,30120.0
2019-07-18 14:10:00,25.21,25.29,25.21,25.28,100564.0,24.9183,24.9974,24.9183,24.9875,100564.0
2019-07-18 14:20:00,25.29,25.36,25.29,25.35,214540.0,24.9974,25.0666,24.9974,25.0567,214540.0
2019-07-18 14:30:00,25.35,25.39,25.33,25.39,62716.0,25.0567,25.0962,25.0369,25.0962,62716.0
2019-07-18 14:40:00,25.39,25.43,25.37,25.4,140596.0,25.0962,25.1358,25.0765,25.1061,140596.0
2019-07-18 14:50:00,25.38,25.43,25.38,25.42,43620.0,25.0863,25.1358,25.0863,25.1259,43620.0
2019-07-18 15:00:00,25.44,25.5,25.43,25.45,128868.0,25.1457,25.205,25.1358,25.1555,128868.0
2019-07-18 15:10:00,25.44,25.46,25.4,25.41,49344.0,25.1457,25.1654,25.1061,25.116,49344.0
2019-07-18 15:20:00,25.41,25.41,25.32,25.37,124748.0,25.116,25.116,25.027,25.0765,124748.0
2019-07-18 15:30:00,25.37,25.39,25.34,25.38,100476.0,25.0765,25.0962,25.0468,25.0863,100476.0
2019-07-18 15:40:00,25.39,25.39,25.36,25.36,56016.0,25.0962,25.0962,25.0666,25.0666,56016.0
2019-07-18 15:50:00,25.36,25.43,25.33,25.43,267340.0,25.0666,25.1358,25.0369,25.1358,267340.0
2019-07-19 09:30:00,25.78,25.78,25.64,25.66,322100.0,25.4817,25.4817,25.3433,25.3631,322100.0
2019-07-19 09:40:00,25.64,25.67,25.61,25.61,146864.0,25.3433,25.373,25.3137,25.3137,146864.0
2019-07-19 09:50:00,25.64,25.64,25.57,25.62,106572.0,25.3433,25.3433,25.2741,25.3236,106572.0
2019-07-19 10:00:00,25.64,25.65,25.51,25.51,125316.0,25.3433,25.3532,25.2148,25.2148,125316.0
2019-07-19 10:10:00,25.5,25.62,25.5,25.61,113400.0,25.205,25.3236,25.205,25.3137,113400.0
2019-07-19 10:20:00,25.61,25.61,25.5,25.55,72708.0,25.3137,25.3137,25.205,25.2544,72708.0
2019-07-19 10:30:00,25.54,25.57,25.49,25.52,91532.0,25.2445,25.2741,25.1951,25.2247,91532.0
2019-07-19 10:40:00,25.5,25.53,25.43,25.44,129208.0,25.205,25.2346,25.1358,25.1457,129208.0
2019-07-19 10:50:00,25.45,25.51,25.42,25.49,136860.0,25.1555,25.2148,25.1259,25.1951,136860.0
2019-07-19 11:00:00,25.45,25.55,25.45,25.53,112232.0,25.1555,25.2544,25.1555,25.2346,112232.0
2019-07-19 11:10:00,25.54,25.59,25.54,25.57,96308.0,25.2445,25.2939,25.2445,25.2741,96308.0
2019-07-19 11:20:00,25.58,25.58,25.5,25.51,69064.0,25.284,25.284,25.205,25.2148,69064.0
2019-07-19 11:30:00,25.53,25.53,25.4,25.42,122860.0,25.2346,25.2346,25.1061,25.1259,122860.0
2019-07-19 11:40:00,25.41,25.41,25.31,25.34,386380.0,25.116,25.116,25.0172,25.0468,386380.0
2019-07-19 11:50:00,25.34,25.38,25.33,25.38,80332.0,25.0468,25.0863,25.0369,25.0863,80332.0
2019-07-19 12:00:00,25.38,25.45,25.38,25.43,92836.0,25.0863,25.1555,25.0863,25.1358,92836.0
2019-07-19 12:10:00,25.43,25.47,25.43,25.46,20008.0,25.1358,25.1753,25.1358,25.1654,20008.0
2019-07-19 12:20:00,25.45,25.49,25.42,25.49,45732.0,25.1555,25.1951,25.1259,25.1951,45732.0
2019-07-19 12:30:00,25.49,25.51,25.49,25.5,39880.0,25.1951,25.2148,25.1951,25.205,39880.0
2019-07-19 12:40:00,25.48,25.52,25.48,25.52,24600.0,25.1852,25.2247,25.1852,25.2247,24600.0
2019-07-19 12:50:00,25.51,25.54,25.49,25.5,17068.0,25.2148,25.2445,25.1951,25.205,17068.0
2019-07-19 13:00:00,25.49,25.49,25.42,25.42,36052.0,25.1951,25.1951,25.1259,25.1259,36052.0
2019-07-19 13:10:00,25.44,25.45,25.43,25.43,6800.0,25.1457,25.1555,25.1358,25.1358,6800.0
2019-07-19 13:20:00,25.43,25.43,25.41,25.43,55612.0,25.1358,25.1358,25.116,25.1358,55612.0
2019-07-19 13:30:00,25.41,25.44,25.37,25.38,35380.0,25.116,25.1457,25.0765,25.0863,35380.0
2019-07-19 13:40:00,25.37,25.41,25.36,25.41,15200.0,25.0765,25.116,25.0666,25.116,15200.0
2019-07-19 13:50:00,25.42,25.44,25.37,25.39,78232.0,25.1259,25.1457,25.0765,25.0962,78232.0
2019-07-19 14:00:00,25.43,25.47,25.33,25.33,73440.0,25.1358,25.1753,25.0369,25.0369,73440.0
2019-07-19 14:10:00,25.33,25.35,25.26,25.26,190832.0,25.0369,25.0567,24.9677,24.9677,190832.0
2019-07-19 14:20:00,25.26,25.32,25.19,25.19,170964.0,24.9677,25.027,24.8985,24.8985,170964.0
2019-07-19 14:30:00,25.2,25.25,25.15,25.18,77772.0,24.9084,24.9579,24.859,24.8887,77772.0
2019-07-19 14:40:00,25.21,25.22,25.18,25.2,30572.0,24.9183,24.9282,24.8887,24.9084,30572.0
2019-07-19 14:50:00,25.21,25.25,25.18,25.22,29700.0,24.9183,24.9579,24.8887,24.9282,29700.0
2019-07-19 15:00:00,25.18,25.19,25.11,25.14,50616.0,24.8887,24.8985,24.8195,24.8491,50616.0
2019-07-19 15:10:00,25.13,25.14,25.08,25.09,118508.0,24.8392,24.8491,24.7898,24.7997,118508.0
2019-07-19 15:20:00,25.09,25.13,25.02,25.13,222060.0,24.7997,24.8392,24.7305,24.8392,222060.0
2019-07-19 15:30:00,25.13,25.17,25.1,25.12,164648.0,24.8392,24.8788,24.8096,24.8294,164648.0
2019-07-19 15:40:00,25.12,25.17,25.04,25.05,129684.0,24.8294,24.8788,24.7503,24.7602,129684.0
2019-07-19 15:50:00,25.05,25.08,24.98,25.01,297012.0,24.7602,24.7898,24.691,24.7206,297012.0
2019-07-22 09:30:00,25.16,25.24,25.15,25.22,213020.0,24.8689,24.948,24.859,24.9282,213020.0
2019-07-22 09:40:00,25.26,25.33,25.25,25.32,101976.0,24.9677,25.0369,24.9579,25.027,101976.0
2019-07-22 09:50:00,25.34,25.4,25.33,25.39,132652.0,25.0468,25.1061,25.0369,25.0962,132652.0
2019-07-22 10:00:00,25.4,25.42,25.35,25.35,192860.0,25.1061,25.1259,25.0567,25.0567,192860.0
2019-07-22 10:10:00,25.35,25.35,25.29,25.29,34052.0,25.0567,25.0567,24.9974,24.9974,34052.0
2019-07-22 10:20:00,25.29,25.32,25.26,25.32,72456.0,24.9974,25.027,24.9677,25.027,72456.0
2019-07-22 10:30:00,25.33,25.36,25.29,25.36,73384.0,25.0369,25.0666,24.9974,25.0666,73384.0
2019-07-22 10:40:00,25.36,25.36,25.25,25.28,112236.0,25.0666,25.0666,24.9579,24.9875,112236.0
2019-07-22 10:50:00,25.27,25.28,25.23,25.28,100412.0,24.9776,24.9875,24.9381,24.9875,100412.0
2019-07-22 11:00:00,25.29,25.31,25.25,25.3,34288.0,24.9974,25.0172,24.9579,25.0073,34288.0
2019-07-22 11:10:00,25.29,25.29,25.23,25.25,33624.0,24.9974,24.9974,24.9381,24.9579,33624.0
2019-07-22 11:20:00,25.26,25.29,25.23,25.27,31804.0,24.9677,24.9974,24.9381,24.9776,31804.0
2019-07-22 11:30:00,25.29,25.34,25.27,25.34,36900.0,24.9974,25.0468,24.9776,25.0468,36900.0
2019-07-22 11:40:00,25.34,25.34,25.31,25.32,10300.0,25.0468,25.0468,25.0172,25.027,10300.0
2019-07-22 11:50:00,25.32,25.34,25.32,25.34,26144.0,25.027,25.0468,25.027,25.0468,26144.0
2019-07-22 12:00:00,25.35,25.35,25.27,25.29,48372.0,25.0567,25.0567,24.9776,24.9974,48372.0
2019-07-22 12:10:00,25.29,25.35,25.29,25.35,167556.0,24.9974,25.0567,24.9974,25.0567,167556.0
2019-07-22 12:20:00,25.34,25.36,25.34,25.34,7200.0,25.0468,25.0666,25.0468,25.0468,7200.0
2019-07-22 12:30:00,25.34,25.37,25.32,25.36,20304.0,25.0468,25.0765,25.027,25.0666,20304.0
2019-07-22 12:40:00,25.34,25.38,25.34,25.37,9824.0,25.0468,25.0863,25.0468,25.0765,9824.0
2019-07-22 12:50:00,25.37,25.4,25.36,25.4,50632.0,25.0765,25.1061,25.0666,25.1061,50632.0
2019-07-22 13:00:00,25.39,25.39,25.33,25.34,12268.0,25.0962,25.0962,25.0369,25.0468,12268.0
2019-07-22 13:10:00,25.34,25.37,25.33,25.36,23220.0,25.0468,25.0765,25.0369,25.0666,23220.0
2019-07-22 13:20:00,25.35,25.36,25.34,25.35,43036.0,25.0567,25.0666,25.0468,25.0567,43036.0
2019-07-22 13:30:00,25.35,25.38,25.35,25.38,20248.0,25.0567,25.0863,25.0567,25.0863,20248.0
2019-07-22 13:40:00,25.4,25.4,25.39,25.39,4828.0,25.1061,25.1061,25.0962,25.0962,4828.0
2019-07-22 13:50:00,25.38,25.41,25.38,25.41,7600.0,25.0863,25.116,25.0863,25.116,7600.0
2019-07-22 14:00:00,25.41,25.43,25.41,25.41,48552.0,25.116,25.1358,25.116,25.116,48552.0
2019-07-22 14:10:00,25.4,25.42,25.39,25.41,13800.0,25.1061,25.1259,25.0962,25.116,13800.0
2019-07-22 14:20:00,25.4,25.4,25.38,25.39,4000.0,25.1061,25.1061,25.0863,25.0962,4000.0
2019-07-22 14:30:00,25.38,25.41,25.36,25.36,39452.0,25.0863,25.116,25.0666,25.0666,39452.0
2019-07-22 14:40:00,25.36,25.37,25.35,25.37,28084.0,25.0666,25.0765,25.0567,25.0765,28084.0
2019-07-22 14:50:00,25.4,25.43,25.39,25.43,13304.0,25.1061,25.1358,25.0962,25.1358,13304.0
2019-07-22 15:00:00,25.42,25.52,25.42,25.48,144656.0,25.1259,25.2247,25.1259,25.1852,144656.0
2019-07-22 15:10:00,25.47,25.47,25.44,25.45,19996.0,25.1753,25.1753,25.1457,25.1555,19996.0
2019-07-22 15:20:00,25.41,25.43,25.4,25.43,36188.0,25.116,25.1358,25.1061,25.1358,36188.0
2019-07-22 15:30:00,25.43,25.43,25.38,25.38,19788.0,25.1358,25.1358,25.0863,25.0863,19788.0
2019-07-22 15:40:00,25.38,25.42,25.38,25.42,171332.0,25.0863,25.1259,25.0863,25.1259,171332.0
2019-07-22 15:50:00,25.43,25.45,25.39,25.43,283960.0,25.1358,25.1555,25.0962,25.1358,283960.0
2019-07-23 09:30:00,25.7,25.7,25.57,25.57,268708.0,25.4026,25.4026,25.2741,25.2741,268708.0
2019-07-23 09:40:00,25.57,25.61,25.54,25.57,151512.0,25.2741,25.3137,25.2445,25.2741,151512.0
2019-07-23 09:50:00,25.56,25.56,25.5,25.5,71752.0,25.2643,25.2643,25.205,25.205,71752.0
2019-07-23 10:00:00,25.51,25.55,25.46,25.47,103336.0,25.2148,25.2544,25.1654,25.1753,103336.0
2019-07-23 10:10:00,25.46,25.47,25.4,25.41,99296.0,25.1654,25.1753,25.1061,25.116,99296.0
2019-07-23 10:20:00,25.41,25.46,25.39,25.46,11732.0,25.116,25.1654,25.0962,25.1654,11732.0
2019-07-23 10:30:00,25.45,25.51,25.44,25.5,107488.0,25.1555,25.2148,25.1457,25.205,107488.0
2019-07-23 10:40:00,25.52,25.55,25.52,25.52,77748.0,25.2247,25.2544,25.2247,25.2247,77748.0
2019-07-23 10:50:00,25.52,25.59,25.52,25.56,17868.0,25.2247,25.2939,25.2247,25.2643,17868.0
2019-07-23 11:00:00,25.55,25.55,25.47,25.48,94236.0,25.2544,25.2544,25.1753,25.1852,94236.0
2019-07-23 11:10:00,25.49,25.54,25.49,25.54,33152.0,25.1951,25.2445,25.1951,25.2445,33152.0
2019-07-23 11:20:00,25.54,25.58,25.53,25.54,22860.0,25.2445,25.284,25.2346,25.2445,22860.0
2019-07-23 11:30:00,25.53,25.53,25.45,25.47,15272.0,25.2346,25.2346,25.1555,25.1753,15272.0
2019-07-23 11:40:00,25.48,25.49,25.43,25.44,38312.0,25.1852,25.1951,25.1358,25.1457,38312.0
2019-07-23 11:50:00,25.44,25.47,25.4,25.43,39232.0,25.1457,25.1753,25.1061,25.1358,39232.0
2019-07-23 12:00:00,25.43,25.44,25.36,25.41,29060.0,25.1358,25.1457,25.0666,25.116,29060.0
2019-07-23 12:10:00,25.4,25.45,25.4,25.45,47524.0,25.1061,25.1555,25.1061,25.1555,47524.0
2019-07-23 12:20:00,25.45,25.48,25.42,25.43,76560.0,25.1555,25.1852,25.1259,25.1358,76560.0
2019-07-23 12:30:00,25.42,25.48,25.4,25.48,16704.0,25.1259,25.1852,25.1061,25.1852,16704.0
2019-07-23 12:40:00,25.48,25.5,25.48,25.5,10200.0,25.1852,25.205,25.1852,25.205,10200.0
2019-07-23 12:50:00,25.5,25.51,25.49,25.51,16828.0,25.205,25.2148,25.1951,25.2148,16828.0
2019-07-23 13:00:00,25.5,25.51,25.49,25.5,12268.0,25.205,25.2148,25.1951,25.205,12268.0
2019-07-23 13:10:00,25.5,25.53,25.5,25.53,6300.0,25.205,25.2346,25.205,25.2346,6300.0
2019-07-23 13:20:00,25.51,25.53,25.5,25.5,6676.0,25.2148,25.2346,25.205,25.205,6676.0
2019-07-23 13:30:00,25.52,25.54,25.52,25.54,14148.0,25.2247,25.2445,25.2247,25.2445,14148.0
2019-07-23 13:40:00,25.54,25.68,25.54,25.63,334868.0,25.2445,25.3829,25.2445,25.3335,334868.0
2019-07-23 13:50:00,25.62,25.7,25.6,25.67,194228.0,25.3236,25.4026,25.3038,25.373,194228.0
2019-07-23 14:00:00,25.68,25.69,25.62,25.62,39596.0,25.3829,25.3928,25.3236,25.3236,39596.0
2019-07-23 14:10:00,25.61,25.65,25.61,25.65,25268.0,25.3137,25.3532,25.3137,25.3532,25268.0
2019-07-23 14:20:00,25.66,25.66,25.63,25.64,19032.0,25.3631,25.3631,25.3335,25.3433,19032.0
2019-07-23 14:30:00,25.64,25.66,25.62,25.64,18620.0,25.3433,25.3631,25.3236,25.3433,18620.0
2019-07-23 14:40:00,25.64,25.69,25.64,25.68,64608.0,25.3433,25.3928,25.3433,25.3829,64608.0
2019-07-23 14:50:00,25.68,25.7,25.68,25.68,20768.0,25.3829,25.4026,25.3829,25.3829,20768.0
2019-07-23 15:00:00,25.68,25.68,25.64,25.67,39928.0,25.3829,25.3829,25.3433,25.373,39928.0
2019-07-23 15:10:00,25.66,25.66,25.64,25.65,24748.0,25.3631,25.3631,25.3433,25.3532,24748.0
2019-07-23 15:20:00,25.65,25.7,25.65,25.68,58824.0,25.3532,25.4026,25.3532,25.3829,58824.0
2019-07-23 15:30:00,25.68,25.74,25.68,25.72,89036.0,25.3829,25.4422,25.3829,25.4224,89036.0
2019-07-23 15:40:00,25.72,25.74,25.7,25.7,96412.0,25.4224,25.4422,25.4026,25.4026,96412.0
2019-07-23 15:50:00,25.71,25.75,25.7,25.75,189828.0,25.4125,25.4521,25.4026,25.4521,189828.0
2019-07-24 09:30:00,25.56,25.7,25.55,25.68,117884.0,25.2643,25.4026,25.2544,25.3829,117884.0
2019-07-24 09:40:00,25.68,25.78,25.68,25.75,150984.0,25.3829,25.4817,25.3829,25.4521,150984.0
2019-07-24 09:50:00,25.74,25.82,25.74,25.74,137780.0,25.4422,25.5213,25.4422,25.4422,137780.0
2019-07-24 10:00:00,25.75,25.8,25.72,25.78,68252.0,25.4521,25.5015,25.4224,25.4817,68252.0
2019-07-24 10:10:00,25.79,25.81,25.73,25.79,152632.0,25.4916,25.5114,25.4323,25.4916,152632.0
2019-07-24 10:20:00,25.77,25.81,25.75,25.79,80148.0,25.4718,25.5114,25.4521,25.4916,80148.0
2019-07-24 10:30:00,25.8,25.91,25.8,25.9,162680.0,25.5015,25.6102,25.5015,25.6003,162680.0
2019-07-24 10:40:00,25.9,25.9,25.83,25.83,54004.0,25.6003,25.6003,25.5311,25.5311,54004.0
2019-07-24 10:50:00,25.84,25.84,25.78,25.81,61084.0,25.541,25.541,25.4817,25.5114,61084.0
2019-07-24 11:00:00,25.81,25.81,25.75,25.81,108024.0,25.5114,25.5114,25.4521,25.5114,108024.0
2019-07-24 11:10:00,25.79,25.83,25.78,25.83,48236.0,25.4916,25.5311,25.4817,25.5311,48236.0
2019-07-24 11:20:00,25.83,25.83,25.78,25.8,22192.0,25.5311,25.5311,25.4817,25.5015,22192.0
2019-07-24 11:30:00,25.83,25.85,25.8,25.85,70216.0,25.5311,25.5509,25.5015,25.5509,70216.0
2019-07-24 11:40:00,25.87,25.87,25.83,25.85,37628.0,25.5707,25.5707,25.5311,25.5509,37628.0
2019-07-24 11:50:00,25.85,25.85,25.8,25.81,63832.0,25.5509,25.5509,25.5015,25.5114,63832.0
2019-07-24 12:00:00,25.8,25.83,25.8,25.81,52660.0,25.5015,25.5311,25.5015,25.5114,52660.0
2019-07-24 12:10:00,25.84,25.87,25.81,25.83,101768.0,25.541,25.5707,25.5114,25.5311,101768.0
2019-07-24 12:20:00,25.83,25.87,25.83,25.85,76404.0,25.5311,25.5707,25.5311,25.5509,76404.0
2019-07-24 12:30:00,25.85,25.89,25.85,25.87,65472.0,25.5509,25.5904,25.5509,25.5707,65472.0
2019-07-24 12:40:00,25.88,25.9,25.88,25.89,41592.0,25.5806,25.6003,25.5806,25.5904,41592.0
2019-07-24 12:50:00,25.88,25.91,25.88,25.89,14264.0,25.5806,25.6102,25.5806,25.5904,14264.0
2019-07-24 13:00:00,25.89,25.9,25.86,25.89,15692.0,25.5904,25.6003,25.5608,25.5904,15692.0
2019-07-24 13:10:00,25.87,25.9,25.87,25.87,54104.0,25.5707,25.6003,25.5707,25.5707,54104.0
2019-07-24 13:20:00,25.88,25.89,25.86,25.89,11776.0,25.5806,25.5904,25.5608,25.5904,11776.0
2019-07-24 13:30:00,25.88,25.88,25.84,25.84,9152.0,25.5806,25.5806,25.541,25.541,9152.0
2019-07-24 13:40:00,25.83,25.87,25.83,25.87,20032.0,25.5311,25.5707,25.5311,25.5707,20032.0
2019-07-24 13:50:00,25.86,25.87,25.85,25.85,6800.0,25.5608,25.5707,25.5509,25.5509,6800.0
2019-07-24 14:00:00,25.88,25.91,25.88,25.88,89384.0,25.5806,25.6102,25.5806,25.5806,89384.0
2019-07-24 14:10:00,25.89,25.89,25.86,25.89,35600.0,25.5904,25.5904,25.5608,25.5904,35600.0
2019-07-24 14:20:00,25.89,25.91,25.89,25.91,29408.0,25.5904,25.6102,25.5904,25.6102,29408.0
2019-07-24 14:30:00,25.91,25.94,25.91,25.93,31668.0,25.6102,25.6399,25.6102,25.63,31668.0
2019-07-24 14:40:00,25.92,25.93,25.9,25.93,17324.0,25.6201,25.63,25.6003,25.63,17324.0
2019-07-24 14:50:00,25.93,26.0,25.93,26.0,204800.0,25.63,25.6992,25.63,25.6992,204800.0
2019-07-24 15:00:00,26.0,26.03,25.99,26.0,63120.0,25.6992,25.7288,25.6893,25.6992,63120.0
2019-07-24 15:10:00,26.03,26.09,26.02,26.06,140760.0,25.7288,25.7881,25.7189,25.7585,140760.0
2019-07-24 15:20:00,26.07,26.09,26.05,26.09,56532.0,25.7684,25.7881,25.7486,25.7881,56532.0
2019-07-24 15:30:00,26.09,26.1,26.07,26.09,59732.0,25.7881,25.798,25.7684,25.7881,59732.0
2019-07-24 15:40:00,26.08,26.1,26.07,26.08,124324.0,25.7782,25.798,25.7684,25.7782,124324.0
2019-07-24 15:50:00,26.09,26.11,26.06,26.1,225472.0,25.7881,25.8079,25.7585,25.798,225472.0
2019-07-25 09:30:00,25.92,25.93,25.77,25.78,362160.0,25.6201,25.63,25.4718,25.4817,362160.0
2019-07-25 09:40:00,25.77,25.81,25.62,25.67,355584.0,25.4718,25.5114,25.3236,25.373,355584.0
2019-07-25 09:50:00,25.66,25.7,25.6,25.7,243600.0,25.3631,25.4026,25.3038,25.4026,243600.0
2019-07-25 10:00:00,25.7,25.75,25.68,25.72,131784.0,25.4026,25.4521,25.3829,25.4224,131784.0
2019-07-25 10:10:00,25.74,25.75,25.66,25.71,85164.0,25.4422,25.4521,25.3631,25.4125,85164.0
2019-07-25 10:20:00,25.71,25.71,25.6,25.66,92712.0,25.4125,25.4125,25.3038,25.3631,92712.0
2019-07-25 10:30:00,25.68,25.82,25.67,25.82,102400.0,25.3829,25.5213,25.373,25.5213,102400.0
2019-07-25 10:40:00,25.83,25.85,25.79,25.79,158684.0,25.5311,25.5509,25.4916,25.4916,158684.0
2019-07-25 10:50:00,25.81,25.85,25.77,25.8,121996.0,25.5114,25.5509,25.4718,25.5015,121996.0
2019-07-25 11:00:00,25.82,25.84,25.79,25.79,56060.0,25.5213,25.541,25.4916,25.4916,56060.0
2019-07-25 11:10:00,25.81,25.83,25.73,25.74,63364.0,25.5114,25.5311,25.4323,25.4422,63364.0
2019-07-25 11:20:00,25.75,25.75,25.68,25.71,49544.0,25.4521,25.4521,25.3829,25.4125,49544.0
2019-07-25 11:30:00,25.71,25.74,25.67,25.71,32732.0,25.4125,25.4422,25.373,25.4125,32732.0
2019-07-25 11:40:00,25.72,25.75,25.68,25.68,30960.0,25.4224,25.4521,25.3829,25.3829,30960.0
2019-07-25 11:50:00,25.67,25.72,25.66,25.71,6856.0,25.373,25.4224,25.3631,25.4125,6856.0
2019-07-25 12:00:00,25.69,25.7,25.63,25.65,47808.0,25.3928,25.4026,25.3335,25.3532,47808.0
2019-07-25 12:10:00,25.64,25.71,25.64,25.71,56116.0,25.3433,25.4125,25.3433,25.4125,56116.0
2019-07-25 12:20:00,25.71,25.73,25.69,25.7,21072.0,25.4125,25.4323,25.3928,25.4026,21072.0
2019-07-25 12:30:00,25.69,25.71,25.6,25.6,109372.0,25.3928,25.4125,25.3038,25.3038,109372.0
2019-07-25 12:40:00,25.59,25.61,25.52,25.6,175168.0,25.2939,25.3137,25.2247,25.3038,175168.0
2019-07-25 12:50:00,25.6,25.61,25.55,25.6,71352.0,25.3038,25.3137,25.2544,25.3038,71352.0
2019-07-25 13:00:00,25.58,25.6,25.55,25.6,38080.0,25.284,25.3038,25.2544,25.3038,38080.0
2019-07-25 13:10:00,25.58,25.59,25.57,25.57,23720.0,25.284,25.2939,25.2741,25.2741,23720.0
2019-07-25 13:20:00,25.56,25.57,25.54,25.57,61800.0,25.2643,25.2741,25.2445,25.2741,61800.0
2019-07-25 13:30:00,25.59,25.64,25.59,25.62,69792.0,25.2939,25.3433,25.2939,25.3236,69792.0
2019-07-25 13:40:00,25.63,25.67,25.63,25.65,72156.0,25.3335,25.373,25.3335,25.3532,72156.0
2019-07-25 13:50:00,25.64,25.64,25.59,25.6,37188.0,25.3433,25.3433,25.2939,25.3038,37188.0
2019-07-25 14:00:00,25.64,25.66,25.62,25.66,25652.0,25.3433,25.3631,25.3236,25.3631,25652.0
2019-07-25 14:10:00,25.66,25.71,25.66,25.69,82804.0,25.3631,25.4125,25.3631,25.3928,82804.0
2019-07-25 14:20:00,25.69,25.71,25.67,25.69,73948.0,25.3928,25.4125,25.373,25.3928,73948.0
2019-07-25 14:30:00,25.67,25.68,25.64,25.65,45512.0,25.373,25.3829,25.3433,25.3532,45512.0
2019-07-25 14:40:00,25.63,25.66,25.61,25.62,38720.0,25.3335,25.3631,25.3137,25.3236,38720.0
2019-07-25 14:50:00,25.62,25.63,25.59,25.63,28736.0,25.3236,25.3335,25.2939,25.3335,28736.0
2019-07-25 15:00:00,25.6,25.64,25.56,25.56,72208.0,25.3038,25.3433,25.2643,25.2643,72208.0
2019-07-25 15:10:00,25.55,25.62,25.55,25.62,43400.0,25.2544,25.3236,25.2544,25.3236,43400.0
2019-07-25 15:20:00,25.64,25.65,25.6,25.64,33924.0,25.3433,25.3532,25.3038,25.3433,33924.0
2019-07-25 15:30:00,25.65,25.68,25.62,25.63,52400.0,25.3532,25.3829,25.3236,25.3335,52400.0
2019-07-25 15:40:00,25.61,25.66,25.6,25.66,58052.0,25.3137,25.3631,25.3038,25.3631,58052.0
2019-07-25 15:50:00,25.66,25.68,25.54,25.59,282368.0,25.3631,25.3829,25.2445,25.2939,282368.0
2019-07-26 09:30:00,25.93,26.15,25.91,26.1,465748.0,25.63,25.8474,25.6102,25.798,465748.0
2019-07-26 09:40:00,26.1,26.13,26.05,26.09,106140.0,25.798,25.8277,25.7486,25.7881,106140.0
2019-07-26 09:50:00,26.09,26.14,26.08,26.12,95732.0,25.7881,25.8376,25.7782,25.8178,95732.0
2019-07-26 10:00:00,26.09,26.14,26.06,26.06,134496.0,25.7881,25.8376,25.7585,25.7585,134496.0
2019-07-26 10:10:00,26.05,26.08,26.02,26.08,52028.0,25.7486,25.7782,25.7189,25.7782,52028.0
2019-07-26 10:20:00,26.06,26.06,26.01,26.02,85864.0,25.7585,25.7585,25.7091,25.7189,85864.0
2019-07-26 10:30:00,26.02,26.02,25.96,25.99,168548.0,25.7189,25.7189,25.6596,25.6893,168548.0
2019-07-26 10:40:00,25.99,26.01,25.95,25.96,64244.0,25.6893,25.7091,25.6498,25.6596,64244.0
2019-07-26 10:50:00,25.97,26.01,25.96,25.99,80992.0,25.6695,25.7091,25.6596,25.6893,80992.0
2019-07-26 11:00:00,25.98,26.03,25.97,26.0,66696.0,25.6794,25.7288,25.6695,25.6992,66696.0
2019-07-26 11:10:00,26.0,26.04,25.96,26.02,41588.0,25.6992,25.7387,25.6596,25.7189,41588.0
2019-07-26 11:20:00,26.03,26.08,26.03,26.07,57940.0,25.7288,25.7782,25.7288,25.7684,57940.0
2019-07-26 11:30:00,26.07,26.11,26.07,26.11,35136.0,25.7684,25.8079,25.7684,25.8079,35136.0
2019-07-26 11:40:00,26.12,26.13,26.1,26.11,81652.0,25.8178,25.8277,25.798,25.8079,81652.0
2019-07-26 11:50:00,26.11,26.15,26.1,26.15,43420.0,25.8079,25.8474,25.798,25.8474,43420.0
2019-07-26 12:00:00,26.15,26.15,26.12,26.14,37616.0,25.8474,25.8474,25.8178,25.8376,37616.0
2019-07-26 12:10:00,26.14,26.15,26.11,26.11,36456.0,25.8376,25.8474,25.8079,25.8079,36456.0
2019-07-26 12:20:00,26.11,26.13,26.11,26.13,22196.0,25.8079,25.8277,25.8079,25.8277,22196.0
2019-07-26 12:30:00,26.13,26.13,26.09,26.1,19180.0,25.8277,25.8277,25.7881,25.798,19180.0
2019-07-26 12:40:00,26.08,26.09,26.08,26.09,8400.0,25.7782,25.7881,25.7782,25.7881,8400.0
2019-07-26 12:50:00,26.09,26.12,26.09,26.12,5480.0,25.7881,25.8178,25.7881,25.8178,5480.0
2019-07-26 13:00:00,26.12,26.12,26.1,26.11,4656.0,25.8178,25.8178,25.798,25.8079,4656.0
2019-07-26 13:10:00,26.11,26.16,26.11,26.15,29540.0,25.8079,25.8573,25.8079,25.8474,29540.0
2019-07-26 13:20:00,26.15,26.16,26.15,26.15,5764.0,25.8474,25.8573,25.8474,25.8474,5764.0
2019-07-26 13:30:00,26.14,26.16,26.14,26.14,9952.0,25.8376,25.8573,25.8376,25.8376,9952.0
2019-07-26 13:40:00,26.15,26.15,26.1,26.11,8400.0,25.8474,25.8474,25.798,25.8079,8400.0
2019-07-26 13:50:00,26.11,26.14,26.11,26.14,12560.0,25.8079,25.8376,25.8079,25.8376,12560.0
2019-07-26 14:00:00,26.15,26.15,26.12,26.13,9200.0,25.8474,25.8474,25.8178,25.8277,9200.0
2019-07-26 14:10:00,26.15,26.15,26.14,26.15,11088.0,25.8474,25.8474,25.8376,25.8474,11088.0
2019-07-26 14:20:00,26.15,26.15,26.13,26.13,16312.0,25.8474,25.8474,25.8277,25.8277,16312.0
2019-07-26 14:30:00,26.13,26.16,26.12,26.14,8868.0,25.8277,25.8573,25.8178,25.8376,8868.0
2019-07-26 14:40:00,26.14,26.16,26.11,26.15,82936.0,25.8376,25.8573,25.8079,25.8474,82936.0
2019-07-26 14:50:00,26.14,26.17,26.14,26.17,19208.0,25.8376,25.8672,25.8376,25.8672,19208.0
2019-07-26 15:00:00,26.17,26.18,26.15,26.16,27968.0,25.8672,25.8771,25.8474,25.8573,27968.0
2019-07-26 15:10:00,26.16,26.18,26.16,26.18,27756.0,25.8573,25.8771,25.8573,25.8771,27756.0
2019-07-26 15:20:00,26.18,26.2,26.17,26.18,47120.0,25.8771,25.8969,25.8672,25.8771,47120.0
2019-07-26 15:30:00,26.17,26.2,26.17,26.19,16700.0,25.8672,25.8969,25.8672,25.887,16700.0
2019-07-26 15:40:00,26.2,26.2,26.16,26.17,43632.0,25.8969,25.8969,25.8573,25.8672,43632.0
2019-07-26 15:50:00,26.17,26.18,26.13,26.13,222064.0,25.8672,25.8771,25.8277,25.8277,222064.0
2019-07-29 09:30:00,26.1,26.1,25.95,25.96,125684.0,25.798,25.798,25.6498,25.6596,125684.0
2019-07-29 09:40:00,25.95,25.95,25.85,25.87,269124.0,25.6498,25.6498,25.5509,25.5707,269124.0
2019-07-29 09:50:00,25.86,25.86,25.73,25.74,250592.0,25.5608,25.5608,25.4323,25.4422,250592.0
2019-07-29 10:00:00,25.74,25.77,25.68,25.68,132788.0,25.4422,25.4718,25.3829,25.3829,132788.0
2019-07-29 10:10:00,25.69,25.71,25.63,25.69,421408.0,25.3928,25.4125,25.3335,25.3928,421408.0
2019-07-29 10:20:00,25.7,25.74,25.69,25.74,59376.0,25.4026,25.4422,25.3928,25.4422,59376.0
2019-07-29 10:30:00,25.73,25.79,25.71,25.75,101356.0,25.4323,25.4916,25.4125,25.4521,101356.0
2019-07-29 10:40:00,25.75,25.81,25.72,25.8,84712.0,25.4521,25.5114,25.4224,25.5015,84712.0
2019-07-29 10:50:00,25.81,25.82,25.75,25.75,87628.0,25.5114,25.5213,25.4521,25.4521,87628.0
2019-07-29 11:00:00,25.75,25.79,25.74,25.77,45676.0,25.4521,25.4916,25.4422,25.4718,45676.0
2019-07-29 11:10:00,25.76,25.82,25.75,25.81,91904.0,25.462,25.5213,25.4521,25.5114,91904.0
2019-07-29 11:20:00,25.81,25.84,25.81,25.84,67316.0,25.5114,25.541,25.5114,25.541,67316.0
2019-07-29 11:30:00,25.84,25.86,25.8,25.84,37732.0,25.541,25.5608,25.5015,25.541,37732.0
2019-07-29 11:40:00,25.85,25.86,25.84,25.86,35028.0,25.5509,25.5608,25.541,25.5608,35028.0
2019-07-29 11:50:00,25.86,25.89,25.85,25.86,46480.0,25.5608,25.5904,25.5509,25.5608,46480.0
2019-07-29 12:00:00,25.86,25.86,25.82,25.82,38092.0,25.5608,25.5608,25.5213,25.5213,38092.0
2019-07-29 12:10:00,25.83,25.83,25.78,25.79,43608.0,25.5311,25.5311,25.4817,25.4916,43608.0
2019-07-29 12:20:00,25.81,25.83,25.8,25.83,19312.0,25.5114,25.5311,25.5015,25.5311,19312.0
2019-07-29 12:30:00,25.85,25.85,25.82,25.82,21160.0,25.5509,25.5509,25.5213,25.5213,21160.0
2019-07-29 12:40:00,25.83,25.86,25.81,25.86,24100.0,25.5311,25.5608,25.5114,25.5608,24100.0
2019-07-29 12:50:00,25.85,25.9,25.85,25.9,27888.0,25.5509,25.6003,25.5509,25.6003,27888.0
2019-07-29 13:00:00,25.9,25.93,25.88,25.88,97828.0,25.6003,25.63,25.5806,25.5806,97828.0
2019-07-29 13:10:00,25.88,25.92,25.88,25.91,31732.0,25.5806,25.6201,25.5806,25.6102,31732.0
2019-07-29 13:20:00,25.91,25.92,25.91,25.91,4228.0,25.6102,25.6201,25.6102,25.6102,4228.0
2019-07-29 13:30:00,25.91,25.94,25.91,25.92,71224.0,25.6102,25.6399,25.6102,25.6201,71224.0
2019-07-29 13:40:00,25.92,25.92,25.89,25.9,16956.0,25.6201,25.6201,25.5904,25.6003,16956.0
2019-07-29 13:50:00,25.9,25.91,25.89,25.89,13116.0,25.6003,25.6102,25.5904,25.5904,13116.0
2019-07-29 14:00:00,25.89,25.9,25.87,25.87,48308.0,25.5904,25.6003,25.5707,25.5707,48308.0
2019-07-29 14:10:00,25.88,25.91,25.88,25.89,17200.0,25.5806,25.6102,25.5806,25.5904,17200.0
2019-07-29 14:20:00,25.9,25.93,25.9,25.93,23200.0,25.6003,25.63,25.6003,25.63,23200.0
2019-07-29 14:30:00,25.93,25.93,25.9,25.92,14048.0,25.63,25.63,25.6003,25.6201,14048.0
2019-07-29 14:40:00,25.91,25.92,25.9,25.91,7600.0,25.6102,25.6201,25.6003,25.6102,7600.0
2019-07-29 14:50:00,25.93,25.98,25.93,25.97,47864.0,25.63,25.6794,25.63,25.6695,47864.0
2019-07-29 15:00:00,25.98,25.98,25.93,25.95,33996.0,25.6794,25.6794,25.63,25.6498,33996.0
2019-07-29 15:10:00,25.95,25.96,25.93,25.96,11708.0,25.6498,25.6596,25.63,25.6596,11708.0
2019-07-29 15:20:00,25.96,25.96,25.93,25.94,15600.0,25.6596,25.6596,25.63,25.6399,15600.0
2019-07-29 15:30:00,25.94,25.98,25.94,25.98,86756.0,25.6399,25.6794,25.6399,25.6794,86756.0
2019-07-29 15:40:00,25.98,26.0,25.97,25.98,29632.0,25.6794,25.6992,25.6695,25.6794,29632.0
2019-07-29 15:50:00,25.98,25.99,25.96,25.96,67608.0,25.6794,25.6893,25.6596,25.6596,67608.0
2019-07-30 09:30:00,25.56,25.73,25.52,25.67,335692.0,25.2643,25.4323,25.2247,25.373,335692.0
2019-07-30 09:40:00,25.68,25.75,25.67,25.7,88556.0,25.3829,25.4521,25.373,25.4026,88556.0
2019-07-30 09:50:00,25.7,25.72,25.66,25.69,31664.0,25.4026,25.4224,25.3631,25.3928,31664.0
2019-07-30 10:00:00,25.67,25.79,25.67,25.74,152648.0,25.373,25.4916,25.373,25.4422,152648.0
2019-07-30 10:10:00,25.73,25.75,25.67,25.74,87920.0,25.4323,25.4521,25.373,25.4422,87920.0
2019-07-30 10:20:00,25.74,25.74,25.68,25.7,54972.0,25.4422,25.4422,25.3829,25.4026,54972.0
2019-07-30 10:30:00,25.71,25.77,25.7,25.71,47952.0,25.4125,25.4718,25.4026,25.4125,47952.0
2019-07-30 10:40:00,25.71,25.71,25.68,25.7,31284.0,25.4125,25.4125,25.3829,25.4026,31284.0
2019-07-30 10:50:00,25.7,25.75,25.68,25.72,25424.0,25.4026,25.4521,25.3829,25.4224,25424.0
2019-07-30 11:00:00,25.73,25.76,25.73,25.76,19516.0,25.4323,25.462,25.4323,25.462,19516.0
2019-07-30 11:10:00,25.75,25.77,25.74,25.74,39860.0,25.4521,25.4718,25.4422,25.4422,39860.0
2019-07-30 11:20:00,25.73,25.75,25.73,25.75,3200.0,25.4323,25.4521,25.4323,25.4521,3200.0
2019-07-30 11:30:00,25.76,25.79,25.75,25.75,44472.0,25.462,25.4916,25.4521,25.4521,44472.0
2019-07-30 11:40:00,25.76,25.77,25.72,25.72,50668.0,25.462,25.4718,25.4224,25.4224,50668.0
2019-07-30 11:50:00,25.72,25.72,25.67,25.67,34116.0,25.4224,25.4224,25.373,25.373,34116.0
2019-07-30 12:00:00,25.66,25.71,25.66,25.71,12040.0,25.3631,25.4125,25.3631,25.4125,12040.0
2019-07-30 12:10:00,25.72,25.74,25.72,25.74,10400.0,25.4224,25.4422,25.4224,25.4422,10400.0
2019-07-30 12:20:00,25.73,25.73,25.71,25.72,14724.0,25.4323,25.4323,25.4125,25.4224,14724.0
2019-07-30 12:30:00,25.74,25.75,25.73,25.73,8124.0,25.4422,25.4521,25.4323,25.4323,8124.0
2019-07-30 12:40:00,25.73,25.73,25.71,25.72,7752.0,25.4323,25.4323,25.4125,25.4224,7752.0
2019-07-30 12:50:00,25.69,25.7,25.68,25.69,14800.0,25.3928,25.4026,25.3829,25.3928,14800.0
2019-07-30 13:00:00,25.7,25.71,25.7,25.71,3000.0,25.4026,25.4125,25.4026,25.4125,3000.0
2019-07-30 13:10:00,25.7,25.72,25.7,25.72,10540.0,25.4026,25.4224,25.4026,25.4224,10540.0
2019-07-30 13:20:00,25.72,25.72,25.71,25.71,2640.0,25.4224,25.4224,25.4125,25.4125,2640.0
2019-07-30 13:30:00,25.72,25.74,25.72,25.74,7200.0,25.4224,25.4422,25.4224,25.4422,7200.0
2019-07-30 13:40:00,25.73,25.77,25.73,25.77,41764.0,25.4323,25.4718,25.4323,25.4718,41764.0
2019-07-30 13:50:00,25.77,25.8,25.77,25.78,38752.0,25.4718,25.5015,25.4718,25.4817,38752.0
2019-07-30 14:00:00,25.8,25.91,25.8,25.9,116064.0,25.5015,25.6102,25.5015,25.6003,116064.0
2019-07-30 14:10:00,25.9,25.93,25.88,25.89,24864.0,25.6003,25.63,25.5806,25.5904,24864.0
2019-07-30 14:20:00,25.9,25.9,25.86,25.86,67004.0,25.6003,25.6003,25.5608,25.5608,67004.0
2019-07-30 14:30:00,25.86,25.86,25.84,25.84,20000.0,25.5608,25.5608,25.541,25.541,20000.0
2019-07-30 14:40:00,25.83,25.83,25.8,25.82,22080.0,25.5311,25.5311,25.5015,25.5213,22080.0
2019-07-30 14:50:00,25.8,25.8,25.79,25.79,9524.0,25.5015,25.5015,25.4916,25.4916,9524.0
2019-07-30 15:00:00,25.81,25.82,25.77,25.77,28628.0,25.5114,25.5213,25.4718,25.4718,28628.0
2019-07-30 15:10:00,25.77,25.78,25.75,25.76,43076.0,25.4718,25.4817,25.4521,25.462,43076.0
2019-07-30 15:20:00,25.76,25.76,25.7,25.73,73812.0,25.462,25.462,25.4026,25.4323,73812.0
2019-07-30 15:30:00,25.73,25.73,25.69,25.72,20796.0,25.4323,25.4323,25.3928,25.4224,20796.0
2019-07-30 15:40:00,25.71,25.74,25.68,25.74,33844.0,25.4125,25.4422,25.3829,25.4422,33844.0
2019-07-30 15:50:00,25.74,25.75,25.66,25.72,255224.0,25.4422,25.4521,25.3631,25.4224,255224.0
2019-07-31 09:30:00,25.86,25.86,25.74,25.75,206720.0,25.5608,25.5608,25.4422,25.4521,206720.0
2019-07-31 09:40:00,25.78,25.84,25.75,25.79,67820.0,25.4817,25.541,25.4521,25.4916,67820.0
2019-07-31 09:50:00,25.78,25.81,25.75,25.81,61640.0,25.4817,25.5114,25.4521,25.5114,61640.0
2019-07-31 10:00:00,25.82,25.86,25.79,25.85,44288.0,25.5213,25.5608,25.4916,25.5509,44288.0
2019-07-31 10:10:00,25.88,25.89,25.82,25.83,82612.0,25.5806,25.5904,25.5213,25.5311,82612.0
2019-07-31 10:20:00,25.85,25.85,25.8,25.81,43076.0,25.5509,25.5509,25.5015,25.5114,43076.0
2019-07-31 10:30:00,25.81,25.81,25.73,25.75,49220.0,25.5114,25.5114,25.4323,25.4521,49220.0
2019-07-31 10:40:00,25.74,25.76,25.74,25.75,15092.0,25.4422,25.462,25.4422,25.4521,15092.0
2019-07-31 10:50:00,25.77,25.82,25.77,25.82,55996.0,25.4718,25.5213,25.4718,25.5213,55996.0
2019-07-31 11:00:00,25.8,25.84,25.78,25.83,71112.0,25.5015,25.541,25.4817,25.5311,71112.0
2019-07-31 11:10:00,25.83,25.86,25.79,25.84,39652.0,25.5311,25.5608,25.4916,25.541,39652.0
2019-07-31 11:20:00,25.83,25.88,25.83,25.85,67488.0,25.5311,25.5806,25.5311,25.5509,67488.0
2019-07-31 11:30:00,25.85,25.86,25.82,25.84,69060.0,25.5509,25.5608,25.5213,25.541,69060.0
2019-07-31 11:40:00,25.85,25.86,25.83,25.85,20484.0,25.5509,25.5608,25.5311,25.5509,20484.0
2019-07-31 11:50:00,25.84,25.86,25.84,25.85,19400.0,25.541,25.5608,25.541,25.5509,19400.0
2019-07-31 12:00:00,25.86,25.86,25.82,25.82,34424.0,25.5608,25.5608,25.5213,25.5213,34424.0
2019-07-31 12:10:00,25.82,25.84,25.81,25.82,20536.0,25.5213,25.541,25.5114,25.5213,20536.0
2019-07-31 12:20:00,25.8,25.8,25.78,25.78,6000.0,25.5015,25.5015,25.4817,25.4817,6000.0
2019-07-31 12:30:00,25.79,25.79,25.77,25.77,21500.0,25.4916,25.4916,25.4718,25.4718,21500.0
2019-07-31 12:40:00,25.77,25.78,25.76,25.76,14600.0,25.4718,25.4817,25.462,25.462,14600.0
2019-07-31 12:50:00,25.76,25.8,25.76,25.79,18800.0,25.462,25.5015,25.462,25.4916,18800.0
2019-07-31 13:00:00,25.8,25.82,25.79,25.81,13032.0,25.5015,25.5213,25.4916,25.5114,13032.0
2019-07-31 13:10:00,25.81,25.81,25.77,25.77,4736.0,25.5114,25.5114,25.4718,25.4718,4736.0
2019-07-31 13:20:00,25.78,25.79,25.76,25.77,29272.0,25.4817,25.4916,25.462,25.4718,29272.0
2019-07-31 13:30:00,25.78,25.79,25.76,25.76,10636.0,25.4817,25.4916,25.462,25.462,10636.0
2019-07-31 13:40:00,25.75,25.78,25.75,25.78,22384.0,25.4521,25.4817,25.4521,25.4817,22384.0
2019-07-31 13:50:00,25.77,25.79,25.71,25.76,67336.0,25.4718,25.4916,25.4125,25.462,67336.0
2019-07-31 14:00:00,25.79,25.8,25.57,25.74,594880.0,25.4916,25.5015,25.2741,25.4422,594880.0
2019-07-31 14:10:00,25.72,25.82,25.7,25.74,152200.0,25.4224,25.5213,25.4026,25.4422,152200.0
2019-07-31 14:20:00,25.75,25.76,25.65,25.7,110612.0,25.4521,25.462,25.3532,25.4026,110612.0
2019-07-31 14:30:00,25.73,25.78,25.43,25.44,382984.0,25.4323,25.4817,25.1358,25.1457,382984.0
2019-07-31 14:40:00,25.42,25.48,25.02,25.04,1222388.0,25.1259,25.1852,24.7305,24.7503,1222388.0
2019-07-31 14:50:00,25.04,25.09,24.54,25.09,1059348.0,24.7503,24.7997,24.2561,24.7997,1059348.0
2019-07-31 15:00:00,25.06,25.37,24.97,25.25,716900.0,24.7701,25.0765,24.6811,24.9579,716900.0
2019-07-31 15:10:00,25.25,25.31,25.09,25.3,479200.0,24.9579,25.0172,24.7997,25.0073,479200.0
2019-07-31 15:20:00,25.29,25.41,25.29,25.35,111980.0,24.9974,25.116,24.9974,25.0567,111980.0
2019-07-31 15:30:00,25.35,25.35,25.21,25.28,164956.0,25.0567,25.0567,24.9183,24.9875,164956.0
2019-07-31 15:40:00,25.27,25.31,25.17,25.2,331452.0,24.9776,25.0172,24.8788,24.9084,331452.0
2019-07-31 15:50:00,25.19,25.19,25.05,25.05,607220.0,24.8985,24.8985,24.7602,24.7602,607220.0
2019-08-01 09:30:00,25.11,25.47,25.1,25.45,408788.0,24.8195,25.1753,24.8096,25.1555,408788.0
2019-08-01 09:40:00,25.44,25.49,25.39,25.47,234948.0,25.1457,25.1951,25.0962,25.1753,234948.0
2019-08-01 09:50:00,25.46,25.51,25.43,25.47,146080.0,25.1654,25.2148,25.1358,25.1753,146080.0
2019-08-01 10:00:00,25.48,25.61,25.47,25.6,215952.0,25.1852,25.3137,25.1753,25.3038,215952.0
2019-08-01 10:10:00,25.59,25.65,25.54,25.64,203100.0,25.2939,25.3532,25.2445,25.3433,203100.0
2019-08-01 10:20:00,25.65,25.73,25.63,25.73,238868.0,25.3532,25.4323,25.3335,25.4323,238868.0
2019-08-01 10:30:00,25.75,25.77,25.7,25.72,136640.0,25.4521,25.4718,25.4026,25.4224,136640.0
2019-08-01 10:40:00,25.72,25.8,25.72,25.8,181732.0,25.4224,25.5015,25.4224,25.5015,181732.0
2019-08-01 10:50:00,25.81,25.91,25.81,25.9,140568.0,25.5114,25.6102,25.5114,25.6003,140568.0
2019-08-01 11:00:00,25.89,25.99,25.86,25.89,278720.0,25.5904,25.6893,25.5608,25.5904,278720.0
2019-08-01 11:10:00,25.9,25.92,25.86,25.9,167156.0,25.6003,25.6201,25.5608,25.6003,167156.0
2019-08-01 11:20:00,25.91,26.01,25.91,26.0,189556.0,25.6102,25.7091,25.6102,25.6992,189556.0
2019-08-01 11:30:00,26.01,26.01,25.95,26.0,111248.0,25.7091,25.7091,25.6498,25.6992,111248.0
2019-08-01 11:40:00,25.98,26.01,25.97,26.01,61520.0,25.6794,25.7091,25.6695,25.7091,61520.0
2019-08-01 11:50:00,25.98,26.0,25.91,25.93,42692.0,25.6794,25.6992,25.6102,25.63,42692.0
2019-08-01 12:00:00,25.91,25.92,25.89,25.89,59992.0,25.6102,25.6201,25.5904,25.5904,59992.0
2019-08-01 12:10:00,25.91,25.91,25.87,25.87,40132.0,25.6102,25.6102,25.5707,25.5707,40132.0
2019-08-01 12:20:00,25.85,25.9,25.85,25.9,38604.0,25.5509,25.6003,25.5509,25.6003,38604.0
2019-08-01 12:30:00,25.91,25.92,25.9,25.92,23924.0,25.6102,25.6201,25.6003,25.6201,23924.0
2019-08-01 12:40:00,25.92,25.96,25.92,25.93,10600.0,25.6201,25.6596,25.6201,25.63,10600.0
2019-08-01 12:50:00,25.93,25.93,25.89,25.89,8600.0,25.63,25.63,25.5904,25.5904,8600.0
2019-08-01 13:00:00,25.91,25.92,25.89,25.9,35212.0,25.6102,25.6201,25.5904,25.6003,35212.0
2019-08-01 13:10:00,25.92,25.92,25.9,25.9,25120.0,25.6201,25.6201,25.6003,25.6003,25120.0
2019-08-01 13:20:00,25.9,25.92,25.47,25.47,686104.0,25.6003,25.6201,25.1753,25.1753,686104.0
2019-08-01 13:30:00,25.5,25.64,25.1,25.1,832632.0,25.205,25.3433,24.8096,24.8096,832632.0
2019-08-01 13:40:00,25.12,25.26,25.0,25.12,623924.0,24.8294,24.9677,24.7107,24.8294,623924.0
2019-08-01 13:50:00,25.15,25.19,24.83,25.11,704812.0,24.859,24.8985,24.5427,24.8195,704812.0
2019-08-01 14:00:00,25.09,25.11,24.86,24.91,436688.0,24.7997,24.8195,24.5724,24.6218,436688.0
2019-08-01 14:10:00,24.89,24.95,24.7,24.89,430120.0,24.602,24.6613,24.4142,24.602,430120.0
2019-08-01 14:20:00,24.86,24.86,24.63,24.78,451212.0,24.5724,24.5724,24.345,24.4933,451212.0
2019-08-01 14:30:00,24.78,24.78,24.56,24.56,266536.0,24.4933,24.4933,24.2758,24.2758,266536.0
2019-08-01 14:40:00,24.57,24.82,24.53,24.82,249956.0,24.2857,24.5328,24.2462,24.5328,249956.0
2019-08-01 14:50:00,24.83,24.9,24.71,24.78,272752.0,24.5427,24.6119,24.4241,24.4933,272752.0
2019-08-01 15:00:00,24.77,24.83,24.69,24.7,141952.0,24.4834,24.5427,24.4043,24.4142,141952.0
2019-08-01 15:10:00,24.71,24.82,24.65,24.78,227068.0,24.4241,24.5328,24.3648,24.4933,227068.0
2019-08-01 15:20:00,24.77,24.93,24.75,24.84,190576.0,24.4834,24.6416,24.4636,24.5526,190576.0
2019-08-01 15:30:00,24.84,24.91,24.74,24.9,205212.0,24.5526,24.6218,24.4538,24.6119,205212.0
2019-08-01 15:40:00,24.93,24.95,24.8,24.8,276704.0,24.6416,24.6613,24.5131,24.5131,276704.0
2019-08-01 15:50:00,24.8,24.8,24.66,24.74,313492.0,24.5131,24.5131,24.3747,24.4538,313492.0
2019-08-02 09:30:00,24.4,24.45,24.2,24.43,1010664.0,24.1177,24.1671,23.92,24.1473,1010664.0
2019-08-02 09:40:00,24.41,24.41,24.16,24.17,467784.0,24.1276,24.1276,23.8805,23.8903,467784.0
2019-08-02 09:50:00,24.19,24.33,24.19,24.23,238624.0,23.9101,24.0485,23.9101,23.9497,238624.0
2019-08-02 10:00:00,24.21,24.31,24.04,24.08,326292.0,23.9299,24.0287,23.7619,23.8014,326292.0
2019-08-02 10:10:00,24.06,24.08,23.98,23.99,444876.0,23.7816,23.8014,23.7025,23.7124,444876.0
2019-08-02 10:20:00,23.99,24.07,23.97,24.04,136144.0,23.7124,23.7915,23.6927,23.7619,136144.0
2019-08-02 10:30:00,24.0,24.0,23.82,23.85,239868.0,23.7223,23.7223,23.5444,23.5741,239868.0
2019-08-02 10:40:00,23.85,23.89,23.76,23.8,182216.0,23.5741,23.6136,23.4851,23.5246,182216.0
2019-08-02 10:50:00,23.82,23.85,23.75,23.77,128516.0,23.5444,23.5741,23.4752,23.495,128516.0
2019-08-02 11:00:00,23.77,23.88,23.75,23.85,454972.0,23.495,23.6037,23.4752,23.5741,454972.0
2019-08-02 11:10:00,23.87,24.03,23.85,24.0,230192.0,23.5938,23.752,23.5741,23.7223,230192.0
2019-08-02 11:20:00,23.99,24.01,23.91,23.93,134424.0,23.7124,23.7322,23.6334,23.6531,134424.0
2019-08-02 11:30:00,23.93,23.98,23.83,23.85,110760.0,23.6531,23.7025,23.5543,23.5741,110760.0
2019-08-02 11:40:00,23.83,23.88,23.79,23.86,104532.0,23.5543,23.6037,23.5147,23.5839,104532.0
2019-08-02 11:50:00,23.86,23.93,23.78,23.92,179212.0,23.5839,23.6531,23.5049,23.6432,179212.0
2019-08-02 12:00:00,23.93,23.98,23.86,23.98,93464.0,23.6531,23.7025,23.5839,23.7025,93464.0
2019-08-02 12:10:00,23.98,24.06,23.93,24.06,81484.0,23.7025,23.7816,23.6531,23.7816,81484.0
2019-08-02 12:20:00,24.05,24.09,24.0,24.08,151544.0,23.7717,23.8113,23.7223,23.8014,151544.0
2019-08-02 12:30:00,24.08,24.09,23.96,24.0,168316.0,23.8014,23.8113,23.6828,23.7223,168316.0
2019-08-02 12:40:00,23.98,24.04,23.94,23.94,52188.0,23.7025,23.7619,23.663,23.663,52188.0
2019-08-02 12:50:00,23.94,23.96,23.86,23.87,84360.0,23.663,23.6828,23.5839,23.5938,84360.0
2019-08-02 13:00:00,23.87,23.88,23.78,23.83,220556.0,23.5938,23.6037,23.5049,23.5543,220556.0
2019-08-02 13:10:00,23.84,23.84,23.78,23.82,33680.0,23.5642,23.5642,23.5049,23.5444,33680.0
2019-08-02 13:20:00,23.85,23.88,23.8,23.84,100452.0,23.5741,23.6037,23.5246,23.5642,100452.0
2019-08-02 13:30:00,23.85,23.85,23.73,23.78,119440.0,23.5741,23.5741,23.4554,23.5049,119440.0
2019-08-02 13:40:00,23.79,23.86,23.78,23.81,247608.0,23.5147,23.5839,23.5049,23.5345,247608.0
2019-08-02 13:50:00,23.8,23.82,23.78,23.79,19628.0,23.5246,23.5444,23.5049,23.5147,19628.0
2019-08-02 14:00:00,23.77,23.93,23.75,23.88,121244.0,23.495,23.6531,23.4752,23.6037,121244.0
2019-08-02 14:10:00,23.88,23.95,23.87,23.91,66692.0,23.6037,23.6729,23.5938,23.6334,66692.0
2019-08-02 14:20:00,23.92,24.0,23.9,23.91,81984.0,23.6432,23.7223,23.6235,23.6334,81984.0
2019-08-02 14:30:00,23.91,23.98,23.86,23.98,116608.0,23.6334,23.7025,23.5839,23.7025,116608.0
2019-08-02 14:40:00,23.96,24.01,23.92,23.94,114948.0,23.6828,23.7322,23.6432,23.663,114948.0
2019-08-02 14:50:00,23.94,23.95,23.87,23.92,79556.0,23.663,23.6729,23.5938,23.6432,79556.0
2019-08-02 15:00:00,23.91,23.97,23.89,23.91,36556.0,23.6334,23.6927,23.6136,23.6334,36556.0
2019-08-02 15:10:00,23.88,23.88,23.83,23.86,56340.0,23.6037,23.6037,23.5543,23.5839,56340.0
2019-08-02 15:20:00,23.87,24.08,23.86,24.05,168064.0,23.5938,23.8014,23.5839,23.7717,168064.0
2019-08-02 15:30:00,24.07,24.2,23.99,24.12,580856.0,23.7915,23.92,23.7124,23.8409,580856.0
2019-08-02 15:40:00,24.15,24.15,24.0,24.01,221748.0,23.8706,23.8706,23.7223,23.7322,221748.0
2019-08-02 15:50:00,24.01,24.07,23.95,24.05,510136.0,23.7322,23.7915,23.6729,23.7717,510136.0
2019-08-05 09:30:00,23.03,23.03,22.85,22.94,897944.0,22.7635,22.7635,22.5856,22.6746,897944.0
2019-08-05 09:40:00,22.93,22.93,22.74,22.74,571504.0,22.6647,22.6647,22.4769,22.4769,571504.0
2019-08-05 09:50:00,22.73,22.89,22.67,22.89,550620.0,22.467,22.6252,22.4077,22.6252,550620.0
2019-08-05 10:00:00,22.86,22.9,22.68,22.74,218272.0,22.5955,22.635,22.4176,22.4769,218272.0
2019-08-05 10:10:00,22.71,22.85,22.7,22.77,153788.0,22.4472,22.5856,22.4374,22.5065,153788.0
2019-08-05 10:20:00,22.75,22.85,22.71,22.77,286172.0,22.4868,22.5856,22.4472,22.5065,286172.0
2019-08-05 10:30:00,22.74,22.79,22.61,22.63,386112.0,22.4769,22.5263,22.3484,22.3682,386112.0
2019-08-05 10:40:00,22.63,22.64,22.56,22.63,375360.0,22.3682,22.378,22.299,22.3682,375360.0
2019-08-05 10:50:00,22.6,22.7,22.59,22.68,233388.0,22.3385,22.4374,22.3286,22.4176,233388.0
2019-08-05 11:00:00,22.68,22.8,22.65,22.75,205908.0,22.4176,22.5362,22.3879,22.4868,205908.0
2019-08-05 11:10:00,22.75,22.86,22.75,22.77,209488.0,22.4868,22.5955,22.4868,22.5065,209488.0
2019-08-05 11:20:00,22.76,22.8,22.63,22.66,192500.0,22.4967,22.5362,22.3682,22.3978,192500.0
2019-08-05 11:30:00,22.68,22.68,22.62,22.63,104820.0,22.4176,22.4176,22.3583,22.3682,104820.0
2019-08-05 11:40:00,22.63,22.69,22.58,22.63,76064.0,22.3682,22.4275,22.3187,22.3682,76064.0
2019-08-05 11:50:00,22.68,22.68,22.59,22.59,142460.0,22.4176,22.4176,22.3286,22.3286,142460.0
2019-08-05 12:00:00,22.58,22.6,22.5,22.53,197576.0,22.3187,22.3385,22.2397,22.2693,197576.0
2019-08-05 12:10:00,22.52,22.63,22.5,22.63,87408.0,22.2594,22.3682,22.2397,22.3682,87408.0
2019-08-05 12:20:00,22.63,22.63,22.5,22.5,387108.0,22.3682,22.3682,22.2397,22.2397,387108.0
2019-08-05 12:30:00,22.51,22.57,22.5,22.52,370732.0,22.2496,22.3089,22.2397,22.2594,370732.0
2019-08-05 12:40:00,22.53,22.54,22.38,22.39,140136.0,22.2693,22.2792,22.1211,22.1309,140136.0
2019-08-05 12:50:00,22.38,22.46,22.28,22.29,316008.0,22.1211,22.2001,22.0222,22.0321,316008.0
2019-08-05 13:00:00,22.3,22.44,22.28,22.44,214348.0,22.042,22.1804,22.0222,22.1804,214348.0
2019-08-05 13:10:00,22.45,22.48,22.42,22.48,256612.0,22.1902,22.2199,22.1606,22.2199,256612.0
2019-08-05 13:20:00,22.47,22.5,22.41,22.43,197648.0,22.21,22.2397,22.1507,22.1705,197648.0
2019-08-05 13:30:00,22.41,22.53,22.39,22.53,269036.0,22.1507,22.2693,22.1309,22.2693,269036.0
2019-08-05 13:40:00,22.54,22.54,22.34,22.38,213800.0,22.2792,22.2792,22.0815,22.1211,213800.0
2019-08-05 13:50:00,22.36,22.36,22.26,22.26,82128.0,22.1013,22.1013,22.0024,22.0024,82128.0
2019-08-05 14:00:00,22.26,22.3,22.22,22.23,203280.0,22.0024,22.042,21.9629,21.9728,203280.0
2019-08-05 14:10:00,22.22,22.32,22.22,22.26,110444.0,21.9629,22.0618,21.9629,22.0024,110444.0
2019-08-05 14:20:00,22.26,22.28,22.13,22.13,212816.0,22.0024,22.0222,21.874,21.874,212816.0
2019-08-05 14:30:00,22.15,22.21,22.08,22.15,227368.0,21.8937,21.953,21.8245,21.8937,227368.0
2019-08-05 14:40:00,22.12,22.2,22.06,22.13,154976.0,21.8641,21.9431,21.8048,21.874,154976.0
2019-08-05 14:50:00,22.12,22.17,22.04,22.08,161352.0,21.8641,21.9135,21.785,21.8245,161352.0
2019-08-05 15:00:00,22.07,22.17,21.93,21.97,276308.0,21.8146,21.9135,21.6763,21.7158,276308.0
2019-08-05 15:10:00,21.96,22.27,21.96,22.25,465072.0,21.7059,22.0123,21.7059,21.9926,465072.0
2019-08-05 15:20:00,22.25,22.34,22.17,22.18,606160.0,21.9926,22.0815,21.9135,21.9234,606160.0
2019-08-05 15:30:00,22.16,22.35,22.09,22.32,438532.0,21.9036,22.0914,21.8344,22.0618,438532.0
2019-08-05 15:40:00,22.34,22.44,22.29,22.34,544532.0,22.0815,22.1804,22.0321,22.0815,544532.0
2019-08-05 15:50:00,22.34,22.43,22.28,22.31,591744.0,22.0815,22.1705,22.0222,22.0519,591744.0
2019-08-06 09:30:00,22.74,22.95,22.73,22.85,820460.0,22.4769,22.6845,22.467,22.5856,820460.0
2019-08-06 09:40:00,22.83,22.9,22.7,22.78,340560.0,22.5659,22.635,22.4374,22.5164,340560.0
2019-08-06 09:50:00,22.77,22.89,22.71,22.87,285612.0,22.5065,22.6252,22.4472,22.6054,285612.0
2019-08-06 10:00:00,22.88,22.98,22.86,22.88,345124.0,22.6153,22.7141,22.5955,22.6153,345124.0
2019-08-06 10:10:00,22.89,22.89,22.58,22.58,241596.0,22.6252,22.6252,22.3187,22.3187,241596.0
2019-08-06 10:20:00,22.59,22.75,22.57,22.68,195904.0,22.3286,22.4868,22.3089,22.4176,195904.0
2019-08-06 10:30:00,22.66,22.79,22.65,22.79,147616.0,22.3978,22.5263,22.3879,22.5263,147616.0
2019-08-06 10:40:00,22.78,22.87,22.67,22.68,131004.0,22.5164,22.6054,22.4077,22.4176,131004.0
2019-08-06 10:50:00,22.69,22.75,22.66,22.75,51020.0,22.4275,22.4868,22.3978,22.4868,51020.0
2019-08-06 11:00:00,22.74,22.74,22.62,22.64,77016.0,22.4769,22.4769,22.3583,22.378,77016.0
2019-08-06 11:10:00,22.64,22.64,22.48,22.49,280260.0,22.378,22.378,22.2199,22.2298,280260.0
2019-08-06 11:20:00,22.49,22.62,22.49,22.59,123152.0,22.2298,22.3583,22.2298,22.3286,123152.0
2019-08-06 11:30:00,22.59,22.6,22.41,22.48,126732.0,22.3286,22.3385,22.1507,22.2199,126732.0
2019-08-06 11:40:00,22.49,22.61,22.46,22.61,106600.0,22.2298,22.3484,22.2001,22.3484,106600.0
2019-08-06 11:50:00,22.6,22.65,22.51,22.65,164356.0,22.3385,22.3879,22.2496,22.3879,164356.0
2019-08-06 12:00:00,22.67,22.73,22.58,22.61,119888.0,22.4077,22.467,22.3187,22.3484,119888.0
2019-08-06 12:10:00,22.63,22.69,22.57,22.58,178276.0,22.3682,22.4275,22.3089,22.3187,178276.0
2019-08-06 12:20:00,22.58,22.6,22.52,22.53,67404.0,22.3187,22.3385,22.2594,22.2693,67404.0
2019-08-06 12:30:00,22.53,22.6,22.5,22.59,75284.0,22.2693,22.3385,22.2397,22.3286,75284.0
2019-08-06 12:40:00,22.59,22.63,22.56,22.56,20700.0,22.3286,22.3682,22.299,22.299,20700.0
2019-08-06 12:50:00,22.54,22.57,22.51,22.54,31308.0,22.2792,22.3089,22.2496,22.2792,31308.0
2019-08-06 13:00:00,22.55,22.7,22.55,22.67,65176.0,22.2891,22.4374,22.2891,22.4077,65176.0
2019-08-06 13:10:00,22.66,22.7,22.65,22.68,37596.0,22.3978,22.4374,22.3879,22.4176,37596.0
2019-08-06 13:20:00,22.7,22.81,22.69,22.78,118176.0,22.4374,22.5461,22.4275,22.5164,118176.0
2019-08-06 13:30:00,22.79,22.85,22.77,22.85,71368.0,22.5263,22.5856,22.5065,22.5856,71368.0
2019-08-06 13:40:00,22.84,22.85,22.8,22.83,17324.0,22.5757,22.5856,22.5362,22.5659,17324.0
2019-08-06 13:50:00,22.86,22.86,22.8,22.84,73848.0,22.5955,22.5955,22.5362,22.5757,73848.0
2019-08-06 14:00:00,22.81,22.81,22.72,22.74,51652.0,22.5461,22.5461,22.4571,22.4769,51652.0
2019-08-06 14:10:00,22.75,22.98,22.75,22.98,145800.0,22.4868,22.7141,22.4868,22.7141,145800.0
2019-08-06 14:20:00,22.99,23.03,22.94,23.03,123468.0,22.724,22.7635,22.6746,22.7635,123468.0
2019-08-06 14:30:00,23.02,23.07,22.99,23.01,268312.0,22.7537,22.8031,22.724,22.7438,268312.0
2019-08-06 14:40:00,23.0,23.07,22.98,23.0,152576.0,22.7339,22.8031,22.7141,22.7339,152576.0
2019-08-06 14:50:00,23.0,23.02,22.92,22.92,153800.0,22.7339,22.7537,22.6548,22.6548,153800.0
2019-08-06 15:00:00,22.93,22.95,22.89,22.9,110996.0,22.6647,22.6845,22.6252,22.635,110996.0
2019-08-06 15:10:00,22.89,22.97,22.86,22.96,49860.0,22.6252,22.7042,22.5955,22.6943,49860.0
2019-08-06 15:20:00,22.96,22.99,22.88,22.91,70896.0,22.6943,22.724,22.6153,22.6449,70896.0
2019-08-06 15:30:00,22.89,22.95,22.85,22.95,134080.0,22.6252,22.6845,22.5856,22.6845,134080.0
2019-08-06 15:40:00,22.95,23.0,22.91,22.97,143972.0,22.6845,22.7339,22.6449,22.7042,143972.0
2019-08-06 15:50:00,22.98,23.02,22.92,22.94,494792.0,22.7141,22.7537,22.6548,22.6746,494792.0
2019-08-07 09:30:00,22.46,22.55,22.3,22.51,891368.0,22.2001,22.2891,22.042,22.2496,891368.0
2019-08-07 09:40:00,22.52,22.52,22.11,22.21,541096.0,22.2594,22.2594,21.8542,21.953,541096.0
2019-08-07 09:50:00,22.2,22.4,22.16,22.38,313300.0,21.9431,22.1408,21.9036,22.1211,313300.0
2019-08-07 10:00:00,22.36,22.54,22.3,22.53,464904.0,22.1013,22.2792,22.042,22.2693,464904.0
2019-08-07 10:10:00,22.54,22.76,22.53,22.64,462932.0,22.2792,22.4967,22.2693,22.378,462932.0
2019-08-07 10:20:00,22.65,22.7,22.52,22.67,247076.0,22.3879,22.4374,22.2594,22.4077,247076.0
2019-08-07 10:30:00,22.61,22.89,22.59,22.88,538404.0,22.3484,22.6252,22.3286,22.6153,538404.0
2019-08-07 10:40:00,22.88,22.88,22.71,22.83,286056.0,22.6153,22.6153,22.4472,22.5659,286056.0
2019-08-07 10:50:00,22.81,22.98,22.81,22.9,301932.0,22.5461,22.7141,22.5461,22.635,301932.0
2019-08-07 11:00:00,22.9,22.91,22.72,22.86,287452.0,22.635,22.6449,22.4571,22.5955,287452.0
2019-08-07 11:10:00,22.86,22.93,22.77,22.8,223192.0,22.5955,22.6647,22.5065,22.5362,223192.0
2019-08-07 11:20:00,22.81,22.85,22.69,22.75,188608.0,22.5461,22.5856,22.4275,22.4868,188608.0
2019-08-07 11:30:00,22.74,22.78,22.66,22.69,122356.0,22.4769,22.5164,22.3978,22.4275,122356.0
2019-08-07 11:40:00,22.71,22.72,22.6,22.66,299180.0,22.4472,22.4571,22.3385,22.3978,299180.0
2019-08-07 11:50:00,22.63,22.75,22.59,22.64,185256.0,22.3682,22.4868,22.3286,22.378,185256.0
2019-08-07 12:00:00,22.66,22.67,22.55,22.55,192464.0,22.3978,22.4077,22.2891,22.2891,192464.0
2019-08-07 12:10:00,22.58,22.63,22.52,22.58,119908.0,22.3187,22.3682,22.2594,22.3187,119908.0
2019-08-07 12:20:00,22.55,22.57,22.48,22.56,102144.0,22.2891,22.3089,22.2199,22.299,102144.0
2019-08-07 12:30:00,22.55,22.67,22.55,22.63,124564.0,22.2891,22.4077,22.2891,22.3682,124564.0
2019-08-07 12:40:00,22.65,22.77,22.63,22.67,183552.0,22.3879,22.5065,22.3682,22.4077,183552.0
2019-08-07 12:50:00,22.68,22.74,22.66,22.72,83912.0,22.4176,22.4769,22.3978,22.4571,83912.0
2019-08-07 13:00:00,22.73,22.81,22.7,22.8,100016.0,22.467,22.5461,22.4374,22.5362,100016.0
2019-08-07 13:10:00,22.81,22.82,22.73,22.77,92064.0,22.5461,22.556,22.467,22.5065,92064.0
2019-08-07 13:20:00,22.75,22.81,22.75,22.79,85500.0,22.4868,22.5461,22.4868,22.5263,85500.0
2019-08-07 13:30:00,22.82,22.96,22.82,22.96,224140.0,22.556,22.6943,22.556,22.6943,224140.0
2019-08-07 13:40:00,22.98,23.06,22.97,23.05,354336.0,22.7141,22.7932,22.7042,22.7833,354336.0
2019-08-07 13:50:00,23.04,23.09,22.95,22.95,381612.0,22.7734,22.8228,22.6845,22.6845,381612.0
2019-08-07 14:00:00,22.96,23.08,22.95,23.07,147736.0,22.6943,22.813,22.6845,22.8031,147736.0
2019-08-07 14:10:00,23.09,23.09,22.86,22.87,187332.0,22.8228,22.8228,22.5955,22.6054,187332.0
2019-08-07 14:20:00,22.9,22.98,22.85,22.98,94020.0,22.635,22.7141,22.5856,22.7141,94020.0
2019-08-07 14:30:00,22.97,23.02,22.95,22.95,100924.0,22.7042,22.7537,22.6845,22.6845,100924.0
2019-08-07 14:40:00,22.96,23.14,22.95,23.07,141784.0,22.6943,22.8723,22.6845,22.8031,141784.0
2019-08-07 14:50:00,23.08,23.16,23.08,23.16,144184.0,22.813,22.892,22.813,22.892,144184.0
2019-08-07 15:00:00,23.16,23.17,23.03,23.04,150648.0,22.892,22.9019,22.7635,22.7734,150648.0
2019-08-07 15:10:00,23.04,23.11,22.98,23.1,122516.0,22.7734,22.8426,22.7141,22.8327,122516.0
2019-08-07 15:20:00,23.14,23.16,23.09,23.16,131004.0,22.8723,22.892,22.8228,22.892,131004.0
2019-08-07 15:30:00,23.16,23.25,23.15,23.24,149852.0,22.892,22.981,22.8821,22.9711,149852.0
2019-08-07 15:40:00,23.23,23.23,23.13,23.14,198420.0,22.9612,22.9612,22.8624,22.8723,198420.0
2019-08-07 15:50:00,23.12,23.25,23.06,23.15,513888.0,22.8525,22.981,22.7932,22.8821,513888.0
2019-08-08 09:30:00,23.43,23.51,23.32,23.43,512220.0,23.1589,23.238,23.0502,23.1589,512220.0
2019-08-08 09:40:00,23.43,23.44,23.3,23.4,254236.0,23.1589,23.1688,23.0304,23.1293,254236.0
2019-08-08 09:50:00,23.37,23.56,23.27,23.51,290348.0,23.0996,23.2874,23.0008,23.238,290348.0
2019-08-08 10:00:00,23.51,23.58,23.51,23.56,277392.0,23.238,23.3072,23.238,23.2874,277392.0
2019-08-08 10:10:00,23.56,23.6,23.52,23.58,159132.0,23.2874,23.3269,23.2479,23.3072,159132.0
2019-08-08 10:20:00,23.56,23.65,23.55,23.64,106676.0,23.2874,23.3764,23.2775,23.3665,106676.0
2019-08-08 10:30:00,23.65,23.72,23.64,23.7,188428.0,23.3764,23.4456,23.3665,23.4258,188428.0
2019-08-08 10:40:00,23.68,23.73,23.67,23.68,111116.0,23.406,23.4554,23.3961,23.406,111116.0
2019-08-08 10:50:00,23.71,23.82,23.71,23.81,179264.0,23.4357,23.5444,23.4357,23.5345,179264.0
2019-08-08 11:00:00,23.78,23.78,23.73,23.73,46892.0,23.5049,23.5049,23.4554,23.4554,46892.0
2019-08-08 11:10:00,23.73,23.8,23.72,23.79,105816.0,23.4554,23.5246,23.4456,23.5147,105816.0
2019-08-08 11:20:00,23.79,23.84,23.78,23.78,93044.0,23.5147,23.5642,23.5049,23.5049,93044.0
2019-08-08 11:30:00,23.77,23.88,23.77,23.88,62348.0,23.495,23.6037,23.495,23.6037,62348.0
2019-08-08 11:40:00,23.88,23.92,23.88,23.88,111608.0,23.6037,23.6432,23.6037,23.6037,111608.0
2019-08-08 11:50:00,23.87,23.93,23.87,23.91,57588.0,23.5938,23.6531,23.5938,23.6334,57588.0
2019-08-08 12:00:00,23.92,23.95,23.86,23.92,99372.0,23.6432,23.6729,23.5839,23.6432,99372.0
2019-08-08 12:10:00,23.93,23.96,23.89,23.94,73920.0,23.6531,23.6828,23.6136,23.663,73920.0
2019-08-08 12:20:00,23.95,23.98,23.94,23.96,65568.0,23.6729,23.7025,23.663,23.6828,65568.0
2019-08-08 12:30:00,23.97,24.0,23.95,23.97,159156.0,23.6927,23.7223,23.6729,23.6927,159156.0
2019-08-08 12:40:00,23.97,24.0,23.95,23.96,104144.0,23.6927,23.7223,23.6729,23.6828,104144.0
2019-08-08 12:50:00,23.97,24.02,23.97,24.0,64204.0,23.6927,23.7421,23.6927,23.7223,64204.0
2019-08-08 13:00:00,24.0,24.03,23.96,23.96,66496.0,23.7223,23.752,23.6828,23.6828,66496.0
2019-08-08 13:10:00,23.96,24.0,23.96,23.96,70256.0,23.6828,23.7223,23.6828,23.6828,70256.0
2019-08-08 13:20:00,23.95,23.97,23.92,23.92,71588.0,23.6729,23.6927,23.6432,23.6432,71588.0
2019-08-08 13:30:00,23.92,23.99,23.92,23.98,21652.0,23.6432,23.7124,23.6432,23.7025,21652.0
2019-08-08 13:40:00,23.98,24.01,23.98,24.01,66928.0,23.7025,23.7322,23.7025,23.7322,66928.0
2019-08-08 13:50:00,24.0,24.04,24.0,24.01,50752.0,23.7223,23.7619,23.7223,23.7322,50752.0
2019-08-08 14:00:00,24.0,24.0,23.93,23.96,35612.0,23.7223,23.7223,23.6531,23.6828,35612.0
2019-08-08 14:10:00,23.95,24.03,23.95,23.98,47548.0,23.6729,23.752,23.6729,23.7025,47548.0
2019-08-08 14:20:00,23.98,24.0,23.98,23.99,9228.0,23.7025,23.7223,23.7025,23.7124,9228.0
2019-08-08 14:30:00,23.99,24.04,23.99,24.03,131668.0,23.7124,23.7619,23.7124,23.752,131668.0
2019-08-08 14:40:00,24.05,24.09,23.96,23.96,50672.0,23.7717,23.8113,23.6828,23.6828,50672.0
2019-08-08 14:50:00,24.0,24.05,23.99,24.02,28404.0,23.7223,23.7717,23.7124,23.7421,28404.0
2019-08-08 15:00:00,24.04,24.08,24.04,24.06,45796.0,23.7619,23.8014,23.7619,23.7816,45796.0
2019-08-08 15:10:00,24.05,24.05,23.98,24.02,97948.0,23.7717,23.7717,23.7025,23.7421,97948.0
2019-08-08 15:20:00,24.01,24.05,24.0,24.04,38064.0,23.7322,23.7717,23.7223,23.7619,38064.0
2019-08-08 15:30:00,24.02,24.1,24.02,24.09,88784.0,23.7421,23.8212,23.7421,23.8113,88784.0
2019-08-08 15:40:00,24.09,24.18,24.09,24.13,343308.0,23.8113,23.9002,23.8113,23.8508,343308.0
2019-08-08 15:50:00,24.13,24.2,24.1,24.2,370588.0,23.8508,23.92,23.8212,23.92,370588.0
2019-08-09 09:30:00,23.95,24.11,23.93,24.08,353888.0,23.6729,23.831,23.6531,23.8014,353888.0
2019-08-09 09:40:00,24.09,24.1,23.86,23.87,283340.0,23.8113,23.8212,23.5839,23.5938,283340.0
2019-08-09 09:50:00,23.86,23.86,23.77,23.84,553100.0,23.5839,23.5839,23.495,23.5642,553100.0
2019-08-09 10:00:00,23.85,23.92,23.66,23.71,559832.0,23.5741,23.6432,23.3862,23.4357,559832.0
2019-08-09 10:10:00,23.73,23.83,23.7,23.71,257948.0,23.4554,23.5543,23.4258,23.4357,257948.0
2019-08-09 10:20:00,23.75,23.75,23.64,23.67,129636.0,23.4752,23.4752,23.3665,23.3961,129636.0
2019-08-09 10:30:00,23.66,23.7,23.53,23.61,263520.0,23.3862,23.4258,23.2578,23.3368,263520.0
2019-08-09 10:40:00,23.6,23.66,23.53,23.64,181800.0,23.3269,23.3862,23.2578,23.3665,181800.0
2019-08-09 10:50:00,23.68,23.77,23.68,23.74,202996.0,23.406,23.495,23.406,23.4653,202996.0
2019-08-09 11:00:00,23.73,23.73,23.6,23.6,168196.0,23.4554,23.4554,23.3269,23.3269,168196.0
2019-08-09 11:10:00,23.6,23.68,23.6,23.61,77640.0,23.3269,23.406,23.3269,23.3368,77640.0
2019-08-09 11:20:00,23.61,23.61,23.41,23.41,315560.0,23.3368,23.3368,23.1391,23.1391,315560.0
2019-08-09 11:30:00,23.41,23.48,23.41,23.41,206116.0,23.1391,23.2083,23.1391,23.1391,206116.0
2019-08-09 11:40:00,23.4,23.54,23.39,23.53,135116.0,23.1293,23.2676,23.1194,23.2578,135116.0
2019-08-09 11:50:00,23.53,23.53,23.36,23.41,272556.0,23.2578,23.2578,23.0897,23.1391,272556.0
2019-08-09 12:00:00,23.42,23.47,23.41,23.46,93360.0,23.149,23.1984,23.1391,23.1886,93360.0
2019-08-09 12:10:00,23.46,23.5,23.41,23.41,88064.0,23.1886,23.2281,23.1391,23.1391,88064.0
2019-08-09 12:20:00,23.38,23.48,23.38,23.46,82216.0,23.1095,23.2083,23.1095,23.1886,82216.0
2019-08-09 12:30:00,23.45,23.49,23.43,23.47,69800.0,23.1787,23.2182,23.1589,23.1984,69800.0
2019-08-09 12:40:00,23.47,23.55,23.47,23.54,150816.0,23.1984,23.2775,23.1984,23.2676,150816.0
2019-08-09 12:50:00,23.55,23.79,23.53,23.66,432040.0,23.2775,23.5147,23.2578,23.3862,432040.0
2019-08-09 13:00:00,23.67,23.72,23.65,23.7,91624.0,23.3961,23.4456,23.3764,23.4258,91624.0
2019-08-09 13:10:00,23.67,23.78,23.67,23.76,196160.0,23.3961,23.5049,23.3961,23.4851,196160.0
2019-08-09 13:20:00,23.77,23.85,23.77,23.82,248088.0,23.495,23.5741,23.495,23.5444,248088.0
2019-08-09 13:30:00,23.83,23.95,23.83,23.92,166228.0,23.5543,23.6729,23.5543,23.6432,166228.0
2019-08-09 13:40:00,23.89,23.92,23.86,23.9,114232.0,23.6136,23.6432,23.5839,23.6235,114232.0
2019-08-09 13:50:00,23.9,23.9,23.81,23.83,45652.0,23.6235,23.6235,23.5345,23.5543,45652.0
2019-08-09 14:00:00,23.82,23.84,23.77,23.81,57776.0,23.5444,23.5642,23.495,23.5345,57776.0
2019-08-09 14:10:00,23.81,23.81,23.76,23.79,23552.0,23.5345,23.5345,23.4851,23.5147,23552.0
2019-08-09 14:20:00,23.78,23.86,23.76,23.85,45724.0,23.5049,23.5839,23.4851,23.5741,45724.0
2019-08-09 14:30:00,23.84,23.88,23.76,23.79,60672.0,23.5642,23.6037,23.4851,23.5147,60672.0
2019-08-09 14:40:00,23.79,23.83,23.78,23.79,48744.0,23.5147,23.5543,23.5049,23.5147,48744.0
2019-08-09 14:50:00,23.77,23.82,23.75,23.78,120008.0,23.495,23.5444,23.4752,23.5049,120008.0
2019-08-09 15:00:00,23.78,23.93,23.77,23.93,133184.0,23.5049,23.6531,23.495,23.6531,133184.0
2019-08-09 15:10:00,23.91,23.93,23.83,23.86,115068.0,23.6334,23.6531,23.5543,23.5839,115068.0
2019-08-09 15:20:00,23.86,23.89,23.84,23.87,57784.0,23.5839,23.6136,23.5642,23.5938,57784.0
2019-08-09 15:30:00,23.89,23.97,23.87,23.97,134968.0,23.6136,23.6927,23.5938,23.6927,134968.0
2019-08-09 15:40:00,23.97,23.97,23.85,23.85,69444.0,23.6927,23.6927,23.5741,23.5741,69444.0
2019-08-09 15:50:00,23.85,23.88,23.7,23.73,368292.0,23.5741,23.6037,23.4258,23.4554,368292.0
2019-08-12 09:30:00,23.44,23.53,23.25,23.35,347116.0,23.1688,23.2578,22.981,23.0798,347116.0
2019-08-12 09:40:00,23.32,23.42,23.28,23.35,124684.0,23.0502,23.149,23.0106,23.0798,124684.0
2019-08-12 09:50:00,23.33,23.38,23.31,23.35,84168.0,23.0601,23.1095,23.0403,23.0798,84168.0
2019-08-12 10:00:00,23.35,23.47,23.28,23.31,255172.0,23.0798,23.1984,23.0106,23.0403,255172.0
2019-08-12 10:10:00,23.3,23.45,23.29,23.45,350596.0,23.0304,23.1787,23.0205,23.1787,350596.0
2019-08-12 10:20:00,23.46,23.56,23.44,23.5,279612.0,23.1886,23.2874,23.1688,23.2281,279612.0
2019-08-12 10:30:00,23.51,23.57,23.49,23.49,175384.0,23.238,23.2973,23.2182,23.2182,175384.0
2019-08-12 10:40:00,23.52,23.53,23.37,23.42,156072.0,23.2479,23.2578,23.0996,23.149,156072.0
2019-08-12 10:50:00,23.39,23.47,23.39,23.46,20428.0,23.1194,23.1984,23.1194,23.1886,20428.0
2019-08-12 11:00:00,23.45,23.46,23.36,23.38,106392.0,23.1787,23.1886,23.0897,23.1095,106392.0
2019-08-12 11:10:00,23.37,23.37,23.24,23.32,136228.0,23.0996,23.0996,22.9711,23.0502,136228.0
2019-08-12 11:20:00,23.34,23.4,23.34,23.39,64456.0,23.07,23.1293,23.07,23.1194,64456.0
2019-08-12 11:30:00,23.39,23.43,23.32,23.38,34752.0,23.1194,23.1589,23.0502,23.1095,34752.0
2019-08-12 11:40:00,23.38,23.52,23.36,23.51,139240.0,23.1095,23.2479,23.0897,23.238,139240.0
2019-08-12 11:50:00,23.52,23.53,23.49,23.49,70444.0,23.2479,23.2578,23.2182,23.2182,70444.0
2019-08-12 12:00:00,23.46,23.49,23.41,23.49,82136.0,23.1886,23.2182,23.1391,23.2182,82136.0
2019-08-12 12:10:00,23.49,23.54,23.47,23.5,32036.0,23.2182,23.2676,23.1984,23.2281,32036.0
2019-08-12 12:20:00,23.52,23.55,23.49,23.53,42736.0,23.2479,23.2775,23.2182,23.2578,42736.0
2019-08-12 12:30:00,23.52,23.58,23.52,23.54,64072.0,23.2479,23.3072,23.2479,23.2676,64072.0
2019-08-12 12:40:00,23.54,23.54,23.43,23.47,161756.0,23.2676,23.2676,23.1589,23.1984,161756.0
2019-08-12 12:50:00,23.48,23.5,23.4,23.44,45000.0,23.2083,23.2281,23.1293,23.1688,45000.0
2019-08-12 13:00:00,23.44,23.47,23.41,23.42,45680.0,23.1688,23.1984,23.1391,23.149,45680.0
2019-08-12 13:10:00,23.43,23.46,23.36,23.37,46488.0,23.1589,23.1886,23.0897,23.0996,46488.0
2019-08-12 13:20:00,23.39,23.42,23.39,23.42,6400.0,23.1194,23.149,23.1194,23.149,6400.0
2019-08-12 13:30:00,23.39,23.41,23.35,23.36,59180.0,23.1194,23.1391,23.0798,23.0897,59180.0
2019-08-12 13:40:00,23.35,23.36,23.3,23.31,66584.0,23.0798,23.0897,23.0304,23.0403,66584.0
2019-08-12 13:50:00,23.31,23.34,23.29,23.3,102804.0,23.0403,23.07,23.0205,23.0304,102804.0
2019-08-12 14:00:00,23.3,23.32,23.27,23.28,106500.0,23.0304,23.0502,23.0008,23.0106,106500.0
2019-08-12 14:10:00,23.28,23.33,23.24,23.24,94244.0,23.0106,23.0601,22.9711,22.9711,94244.0
2019-08-12 14:20:00,23.23,23.23,23.14,23.15,84236.0,22.9612,22.9612,22.8723,22.8821,84236.0
2019-08-12 14:30:00,23.14,23.19,23.12,23.13,151376.0,22.8723,22.9217,22.8525,22.8624,151376.0
2019-08-12 14:40:00,23.13,23.13,23.0,23.03,196356.0,22.8624,22.8624,22.7339,22.7635,196356.0
2019-08-12 14:50:00,23.05,23.08,22.97,23.01,183244.0,22.7833,22.813,22.7042,22.7438,183244.0
2019-08-12 15:00:00,23.03,23.14,23.03,23.11,301700.0,22.7635,22.8723,22.7635,22.8426,301700.0
2019-08-12 15:10:00,23.09,23.13,23.08,23.13,63160.0,22.8228,22.8624,22.813,22.8624,63160.0
2019-08-12 15:20:00,23.1,23.16,23.09,23.16,62660.0,22.8327,22.892,22.8228,22.892,62660.0
2019-08-12 15:30:00,23.15,23.18,23.12,23.18,30452.0,22.8821,22.9118,22.8525,22.9118,30452.0
2019-08-12 15:40:00,23.19,23.21,23.16,23.16,25828.0,22.9217,22.9415,22.892,22.892,25828.0
2019-08-12 15:50:00,23.17,23.23,23.17,23.18,101932.0,22.9019,22.9612,22.9019,22.9118,101932.0
2019-08-13 09:30:00,23.17,23.55,23.11,23.53,748300.0,22.9019,23.2775,22.8426,23.2578,748300.0
2019-08-13 09:40:00,23.53,24.28,23.4,24.15,1151244.0,23.2578,23.9991,23.1293,23.8706,1151244.0
2019-08-13 09:50:00,24.16,24.43,24.05,24.36,494148.0,23.8805,24.1473,23.7717,24.0781,494148.0
2019-08-13 10:00:00,24.36,24.37,24.17,24.22,567280.0,24.0781,24.088,23.8903,23.9398,567280.0
2019-08-13 10:10:00,24.22,24.4,24.16,24.39,529740.0,23.9398,24.1177,23.8805,24.1078,529740.0
2019-08-13 10:20:00,24.38,24.51,24.31,24.45,537596.0,24.0979,24.2264,24.0287,24.1671,537596.0
2019-08-13 10:30:00,24.45,24.48,24.34,24.34,226368.0,24.1671,24.1968,24.0584,24.0584,226368.0
2019-08-13 10:40:00,24.34,24.34,24.2,24.2,237048.0,24.0584,24.0584,23.92,23.92,237048.0
2019-08-13 10:50:00,24.22,24.28,24.16,24.16,144176.0,23.9398,23.9991,23.8805,23.8805,144176.0
2019-08-13 11:00:00,24.15,24.24,24.11,24.22,132844.0,23.8706,23.9595,23.831,23.9398,132844.0
2019-08-13 11:10:00,24.22,24.26,23.99,24.02,310968.0,23.9398,23.9793,23.7124,23.7421,310968.0
2019-08-13 11:20:00,24.02,24.07,23.96,24.02,299216.0,23.7421,23.7915,23.6828,23.7421,299216.0
2019-08-13 11:30:00,24.02,24.1,23.95,24.08,157792.0,23.7421,23.8212,23.6729,23.8014,157792.0
2019-08-13 11:40:00,24.11,24.18,24.1,24.15,64872.0,23.831,23.9002,23.8212,23.8706,64872.0
2019-08-13 11:50:00,24.17,24.24,24.11,24.24,82188.0,23.8903,23.9595,23.831,23.9595,82188.0
2019-08-13 12:00:00,24.24,24.25,24.18,24.22,83556.0,23.9595,23.9694,23.9002,23.9398,83556.0
2019-08-13 12:10:00,24.23,24.27,24.21,24.26,71196.0,23.9497,23.9892,23.9299,23.9793,71196.0
2019-08-13 12:20:00,24.26,24.3,24.21,24.22,50164.0,23.9793,24.0188,23.9299,23.9398,50164.0
2019-08-13 12:30:00,24.21,24.22,24.16,24.17,66580.0,23.9299,23.9398,23.8805,23.8903,66580.0
2019-08-13 12:40:00,24.2,24.21,24.17,24.18,24300.0,23.92,23.9299,23.8903,23.9002,24300.0
2019-08-13 12:50:00,24.22,24.22,24.11,24.16,69928.0,23.9398,23.9398,23.831,23.8805,69928.0
2019-08-13 13:00:00,24.14,24.24,24.12,24.21,49640.0,23.8607,23.9595,23.8409,23.9299,49640.0
2019-08-13 13:10:00,24.23,24.26,24.07,24.13,235356.0,23.9497,23.9793,23.7915,23.8508,235356.0
2019-08-13 13:20:00,24.12,24.2,24.1,24.17,193104.0,23.8409,23.92,23.8212,23.8903,193104.0
2019-08-13 13:30:00,24.15,24.23,24.15,24.2,82484.0,23.8706,23.9497,23.8706,23.92,82484.0
2019-08-13 13:40:00,24.18,24.21,24.16,24.19,29408.0,23.9002,23.9299,23.8805,23.9101,29408.0
2019-08-13 13:50:00,24.19,24.23,24.19,24.21,73464.0,23.9101,23.9497,23.9101,23.9299,73464.0
2019-08-13 14:00:00,24.23,24.24,24.2,24.23,42648.0,23.9497,23.9595,23.92,23.9497,42648.0
2019-08-13 14:10:00,24.23,24.26,24.22,24.24,43056.0,23.9497,23.9793,23.9398,23.9595,43056.0
2019-08-13 14:20:00,24.24,24.33,24.24,24.33,34592.0,23.9595,24.0485,23.9595,24.0485,34592.0
2019-08-13 14:30:00,24.33,24.37,24.3,24.37,84708.0,24.0485,24.088,24.0188,24.088,84708.0
2019-08-13 14:40:00,24.36,24.37,24.32,24.32,32008.0,24.0781,24.088,24.0386,24.0386,32008.0
2019-08-13 14:50:00,24.33,24.34,24.29,24.29,106776.0,24.0485,24.0584,24.009,24.009,106776.0
2019-08-13 15:00:00,24.31,24.31,24.19,24.21,92556.0,24.0287,24.0287,23.9101,23.9299,92556.0
2019-08-13 15:10:00,24.21,24.24,24.17,24.24,36240.0,23.9299,23.9595,23.8903,23.9595,36240.0
2019-08-13 15:20:00,24.25,24.25,24.21,24.24,34440.0,23.9694,23.9694,23.9299,23.9595,34440.0
2019-08-13 15:30:00,24.22,24.24,24.2,24.22,94796.0,23.9398,23.9595,23.92,23.9398,94796.0
2019-08-13 15:40:00,24.24,24.25,24.16,24.19,265640.0,23.9595,23.9694,23.8805,23.9101,265640.0
2019-08-13 15:50:00,24.19,24.25,24.16,24.22,470120.0,23.9101,23.9694,23.8805,23.9398,470120.0
2019-08-14 09:30:00,23.41,23.57,23.34,23.57,857672.0,23.1391,23.2973,23.07,23.2973,857672.0
2019-08-14 09:40:00,23.54,23.54,23.28,23.37,451728.0,23.2676,23.2676,23.0106,23.0996,451728.0
2019-08-14 09:50:00,23.35,23.53,23.31,23.5,231908.0,23.0798,23.2578,23.0403,23.2281,231908.0
2019-08-14 10:00:00,23.48,23.48,23.27,23.35,295488.0,23.2083,23.2083,23.0008,23.0798,295488.0
2019-08-14 10:10:00,23.34,23.34,23.24,23.24,213348.0,23.07,23.07,22.9711,22.9711,213348.0
2019-08-14 10:20:00,23.25,23.4,23.25,23.38,259056.0,22.981,23.1293,22.981,23.1095,259056.0
2019-08-14 10:30:00,23.35,23.36,23.21,23.22,200292.0,23.0798,23.0897,22.9415,22.9513,200292.0
2019-08-14 10:40:00,23.22,23.3,23.18,23.21,153308.0,22.9513,23.0304,22.9118,22.9415,153308.0
2019-08-14 10:50:00,23.2,23.25,23.13,23.13,109688.0,22.9316,22.981,22.8624,22.8624,109688.0
2019-08-14 11:00:00,23.13,23.17,23.06,23.07,301364.0,22.8624,22.9019,22.7932,22.8031,301364.0
2019-08-14 11:10:00,23.06,23.07,22.93,22.99,393976.0,22.7932,22.8031,22.6647,22.724,393976.0
2019-08-14 11:20:00,23.0,23.1,23.0,23.05,151932.0,22.7339,22.8327,22.7339,22.7833,151932.0
2019-08-14 11:30:00,23.05,23.12,23.03,23.06,92988.0,22.7833,22.8525,22.7635,22.7932,92988.0
2019-08-14 11:40:00,23.07,23.07,22.86,22.93,344044.0,22.8031,22.8031,22.5955,22.6647,344044.0
2019-08-14 11:50:00,22.93,22.98,22.86,22.91,102564.0,22.6647,22.7141,22.5955,22.6449,102564.0
2019-08-14 12:00:00,22.89,22.89,22.77,22.78,197308.0,22.6252,22.6252,22.5065,22.5164,197308.0
2019-08-14 12:10:00,22.8,22.88,22.76,22.84,167236.0,22.5362,22.6153,22.4967,22.5757,167236.0
2019-08-14 12:20:00,22.86,22.88,22.78,22.84,127012.0,22.5955,22.6153,22.5164,22.5757,127012.0
2019-08-14 12:30:00,22.86,22.95,22.86,22.87,103220.0,22.5955,22.6845,22.5955,22.6054,103220.0
2019-08-14 12:40:00,22.9,22.9,22.78,22.78,70132.0,22.635,22.635,22.5164,22.5164,70132.0
2019-08-14 12:50:00,22.78,22.8,22.7,22.72,189620.0,22.5164,22.5362,22.4374,22.4571,189620.0
2019-08-14 13:00:00,22.72,22.8,22.67,22.77,227616.0,22.4571,22.5362,22.4077,22.5065,227616.0
2019-08-14 13:10:00,22.76,22.83,22.74,22.74,228764.0,22.4967,22.5659,22.4769,22.4769,228764.0
2019-08-14 13:20:00,22.75,23.01,22.75,22.93,312896.0,22.4868,22.7438,22.4868,22.6647,312896.0
2019-08-14 13:30:00,22.92,23.03,22.91,23.0,146744.0,22.6548,22.7635,22.6449,22.7339,146744.0
2019-08-14 13:40:00,22.99,23.04,22.96,22.97,208568.0,22.724,22.7734,22.6943,22.7042,208568.0
2019-08-14 13:50:00,22.98,23.0,22.91,22.93,99028.0,22.7141,22.7339,22.6449,22.6647,99028.0
2019-08-14 14:00:00,22.92,22.94,22.82,22.89,164020.0,22.6548,22.6746,22.556,22.6252,164020.0
2019-08-14 14:10:00,22.89,22.98,22.88,22.95,90092.0,22.6252,22.7141,22.6153,22.6845,90092.0
2019-08-14 14:20:00,22.92,22.93,22.82,22.82,68412.0,22.6548,22.6647,22.556,22.556,68412.0
2019-08-14 14:30:00,22.83,22.86,22.72,22.74,198964.0,22.5659,22.5955,22.4571,22.4769,198964.0
2019-08-14 14:40:00,22.74,22.79,22.69,22.77,126864.0,22.4769,22.5263,22.4275,22.5065,126864.0
2019-08-14 14:50:00,22.74,22.85,22.74,22.82,74504.0,22.4769,22.5856,22.4769,22.556,74504.0
2019-08-14 15:00:00,22.79,22.98,22.77,22.93,242784.0,22.5263,22.7141,22.5065,22.6647,242784.0
2019-08-14 15:10:00,22.93,22.96,22.78,22.78,132280.0,22.6647,22.6943,22.5164,22.5164,132280.0
2019-08-14 15:20:00,22.78,22.92,22.7,22.83,296512.0,22.5164,22.6548,22.4374,22.5659,296512.0
2019-08-14 15:30:00,22.82,22.82,22.7,22.8,235452.0,22.556,22.556,22.4374,22.5362,235452.0
2019-08-14 15:40:00,22.81,22.86,22.72,22.75,217084.0,22.5461,22.5955,22.4571,22.4868,217084.0
2019-08-14 15:50:00,22.75,22.88,22.72,22.73,621300.0,22.4868,22.6153,22.4571,22.467,621300.0
2019-08-15 09:30:00,22.82,22.95,22.65,22.65,705264.0,22.556,22.6845,22.3879,22.3879,705264.0
2019-08-15 09:40:00,22.64,22.85,22.52,22.8,737912.0,22.378,22.5856,22.2594,22.5362,737912.0
2019-08-15 09:50:00,22.79,22.88,22.71,22.84,265060.0,22.5263,22.6153,22.4472,22.5757,265060.0
2019-08-15 10:00:00,22.85,22.9,22.7,22.8,241836.0,22.5856,22.635,22.4374,22.5362,241836.0
2019-08-15 10:10:00,22.76,22.91,22.75,22.81,282552.0,22.4967,22.6449,22.4868,22.5461,282552.0
2019-08-15 10:20:00,22.76,22.87,22.73,22.73,119076.0,22.4967,22.6054,22.467,22.467,119076.0
2019-08-15 10:30:00,22.72,22.82,22.65,22.77,194172.0,22.4571,22.556,22.3879,22.5065,194172.0
2019-08-15 10:40:00,22.72,22.83,22.71,22.73,72644.0,22.4571,22.5659,22.4472,22.467,72644.0
2019-08-15 10:50:00,22.73,22.82,22.7,22.7,154872.0,22.467,22.556,22.4374,22.4374,154872.0
2019-08-15 11:00:00,22.68,22.71,22.53,22.54,206512.0,22.4176,22.4472,22.2693,22.2792,206512.0
2019-08-15 11:10:00,22.55,22.58,22.5,22.57,134868.0,22.2891,22.3187,22.2397,22.3089,134868.0
2019-08-15 11:20:00,22.53,22.67,22.47,22.67,190020.0,22.2693,22.4077,22.21,22.4077,190020.0
2019-08-15 11:30:00,22.68,22.72,22.66,22.72,58812.0,22.4176,22.4571,22.3978,22.4571,58812.0
2019-08-15 11:40:00,22.72,22.72,22.65,22.65,45932.0,22.4571,22.4571,22.3879,22.3879,45932.0
2019-08-15 11:50:00,22.67,22.79,22.63,22.78,201432.0,22.4077,22.5263,22.3682,22.5164,201432.0
2019-08-15 12:00:00,22.79,22.89,22.74,22.85,156448.0,22.5263,22.6252,22.4769,22.5856,156448.0
2019-08-15 12:10:00,22.82,22.84,22.78,22.81,59560.0,22.556,22.5757,22.5164,22.5461,59560.0
2019-08-15 12:20:00,22.81,22.83,22.71,22.71,125052.0,22.5461,22.5659,22.4472,22.4472,125052.0
2019-08-15 12:30:00,22.73,22.75,22.7,22.7,80460.0,22.467,22.4868,22.4374,22.4374,80460.0
2019-08-15 12:40:00,22.7,22.72,22.66,22.67,49924.0,22.4374,22.4571,22.3978,22.4077,49924.0
2019-08-15 12:50:00,22.69,22.72,22.66,22.71,120936.0,22.4275,22.4571,22.3978,22.4472,120936.0
2019-08-15 13:00:00,22.72,22.76,22.72,22.76,73224.0,22.4571,22.4967,22.4571,22.4967,73224.0
2019-08-15 13:10:00,22.74,22.78,22.71,22.77,91584.0,22.4769,22.5164,22.4472,22.5065,91584.0
2019-08-15 13:20:00,22.79,22.8,22.65,22.68,68236.0,22.5263,22.5362,22.3879,22.4176,68236.0
2019-08-15 13:30:00,22.66,22.71,22.61,22.61,71316.0,22.3978,22.4472,22.3484,22.3484,71316.0
2019-08-15 13:40:00,22.64,22.64,22.47,22.51,184096.0,22.378,22.378,22.21,22.2496,184096.0
2019-08-15 13:50:00,22.51,22.52,22.35,22.41,224644.0,22.2496,22.2594,22.0914,22.1507,224644.0
2019-08-15 14:00:00,22.4,22.49,22.35,22.45,245664.0,22.1408,22.2298,22.0914,22.1902,245664.0
2019-08-15 14:10:00,22.47,22.57,22.47,22.5,262620.0,22.21,22.3089,22.21,22.2397,262620.0
2019-08-15 14:20:00,22.51,22.63,22.51,22.61,115368.0,22.2496,22.3682,22.2496,22.3484,115368.0
2019-08-15 14:30:00,22.57,22.6,22.5,22.55,52784.0,22.3089,22.3385,22.2397,22.2891,52784.0
2019-08-15 14:40:00,22.57,22.66,22.55,22.64,69696.0,22.3089,22.3978,22.2891,22.378,69696.0
2019-08-15 14:50:00,22.64,22.65,22.55,22.64,83932.0,22.378,22.3879,22.2891,22.378,83932.0
2019-08-15 15:00:00,22.65,22.81,22.65,22.78,114136.0,22.3879,22.5461,22.3879,22.5164,114136.0
2019-08-15 15:10:00,22.76,22.78,22.72,22.73,109704.0,22.4967,22.5164,22.4571,22.467,109704.0
2019-08-15 15:20:00,22.75,22.77,22.67,22.69,111404.0,22.4868,22.5065,22.4077,22.4275,111404.0
2019-08-15 15:30:00,22.67,22.74,22.66,22.72,127640.0,22.4077,22.4769,22.3978,22.4571,127640.0
2019-08-15 15:40:00,22.73,22.83,22.68,22.82,159028.0,22.467,22.5659,22.4176,22.556,159028.0
2019-08-15 15:50:00,22.82,22.83,22.68,22.7,294336.0,22.556,22.5659,22.4176,22.4374,294336.0
2019-08-16 09:30:00,23.08,23.23,23.08,23.17,392840.0,22.813,22.9612,22.813,22.9019,392840.0
2019-08-16 09:40:00,23.17,23.22,23.15,23.15,158340.0,22.9019,22.9513,22.8821,22.8821,158340.0
2019-08-16 09:50:00,23.15,23.22,23.11,23.17,110860.0,22.8821,22.9513,22.8426,22.9019,110860.0
2019-08-16 10:00:00,23.19,23.22,23.13,23.14,65732.0,22.9217,22.9513,22.8624,22.8723,65732.0
2019-08-16 10:10:00,23.16,23.18,23.13,23.16,82804.0,22.892,22.9118,22.8624,22.892,82804.0
2019-08-16 10:20:00,23.2,23.37,23.18,23.24,431172.0,22.9316,23.0996,22.9118,22.9711,431172.0
2019-08-16 10:30:00,23.25,23.32,23.23,23.29,151832.0,22.981,23.0502,22.9612,23.0205,151832.0
2019-08-16 10:40:00,23.29,23.43,23.29,23.39,213800.0,23.0205,23.1589,23.0205,23.1194,213800.0
2019-08-16 10:50:00,23.39,23.51,23.39,23.51,75780.0,23.1194,23.238,23.1194,23.238,75780.0
2019-08-16 11:00:00,23.51,23.53,23.47,23.47,173588.0,23.238,23.2578,23.1984,23.1984,173588.0
2019-08-16 11:10:00,23.48,23.49,23.37,23.39,115636.0,23.2083,23.2182,23.0996,23.1194,115636.0
2019-08-16 11:20:00,23.41,23.44,23.36,23.38,72016.0,23.1391,23.1688,23.0897,23.1095,72016.0
2019-08-16 11:30:00,23.38,23.38,23.32,23.36,203828.0,23.1095,23.1095,23.0502,23.0897,203828.0
2019-08-16 11:40:00,23.36,23.39,23.31,23.39,100304.0,23.0897,23.1194,23.0403,23.1194,100304.0
2019-08-16 11:50:00,23.39,23.43,23.39,23.39,86692.0,23.1194,23.1589,23.1194,23.1194,86692.0
2019-08-16 12:00:00,23.36,23.4,23.36,23.39,41152.0,23.0897,23.1293,23.0897,23.1194,41152.0
2019-08-16 12:10:00,23.39,23.4,23.3,23.32,19956.0,23.1194,23.1293,23.0304,23.0502,19956.0
2019-08-16 12:20:00,23.35,23.4,23.35,23.37,25008.0,23.0798,23.1293,23.0798,23.0996,25008.0
2019-08-16 12:30:00,23.38,23.43,23.38,23.41,11956.0,23.1095,23.1589,23.1095,23.1391,11956.0
2019-08-16 12:40:00,23.41,23.45,23.41,23.42,12800.0,23.1391,23.1787,23.1391,23.149,12800.0
2019-08-16 12:50:00,23.43,23.44,23.39,23.41,29700.0,23.1589,23.1688,23.1194,23.1391,29700.0
2019-08-16 13:00:00,23.42,23.46,23.42,23.46,33972.0,23.149,23.1886,23.149,23.1886,33972.0
2019-08-16 13:10:00,23.45,23.47,23.43,23.47,21844.0,23.1787,23.1984,23.1589,23.1984,21844.0
2019-08-16 13:20:00,23.47,23.49,23.46,23.48,51212.0,23.1984,23.2182,23.1886,23.2083,51212.0
2019-08-16 13:30:00,23.49,23.49,23.47,23.47,29880.0,23.2182,23.2182,23.1984,23.1984,29880.0
2019-08-16 13:40:00,23.47,23.48,23.43,23.43,9048.0,23.1984,23.2083,23.1589,23.1589,9048.0
2019-08-16 13:50:00,23.44,23.47,23.44,23.47,28552.0,23.1688,23.1984,23.1688,23.1984,28552.0
2019-08-16 14:00:00,23.45,23.46,23.42,23.42,73152.0,23.1787,23.1886,23.149,23.149,73152.0
2019-08-16 14:10:00,23.41,23.43,23.4,23.43,27152.0,23.1391,23.1589,23.1293,23.1589,27152.0
2019-08-16 14:20:00,23.43,23.43,23.4,23.42,19852.0,23.1589,23.1589,23.1293,23.149,19852.0
2019-08-16 14:30:00,23.42,23.43,23.36,23.36,30360.0,23.149,23.1589,23.0897,23.0897,30360.0
2019-08-16 14:40:00,23.39,23.41,23.37,23.41,25720.0,23.1194,23.1391,23.0996,23.1391,25720.0
2019-08-16 14:50:00,23.41,23.43,23.41,23.42,11600.0,23.1391,23.1589,23.1391,23.149,11600.0
2019-08-16 15:00:00,23.42,23.48,23.42,23.46,65232.0,23.149,23.2083,23.149,23.1886,65232.0
2019-08-16 15:10:00,23.45,23.45,23.43,23.44,37452.0,23.1787,23.1787,23.1589,23.1688,37452.0
2019-08-16 15:20:00,23.44,23.44,23.41,23.42,64720.0,23.1688,23.1688,23.1391,23.149,64720.0
2019-08-16 15:30:00,23.4,23.42,23.38,23.4,35404.0,23.1293,23.149,23.1095,23.1293,35404.0
2019-08-16 15:40:00,23.4,23.45,23.4,23.43,137468.0,23.1293,23.1787,23.1293,23.1589,137468.0
2019-08-16 15:50:00,23.43,23.5,23.4,23.41,654908.0,23.1589,23.2281,23.1293,23.1391,654908.0
2019-08-19 09:30:00,24.07,24.23,24.07,24.19,506144.0,23.7915,23.9497,23.7915,23.9101,506144.0
2019-08-19 09:40:00,24.19,24.21,24.1,24.11,154556.0,23.9101,23.9299,23.8212,23.831,154556.0
2019-08-19 09:50:00,24.1,24.11,24.06,24.08,191636.0,23.8212,23.831,23.7816,23.8014,191636.0
2019-08-19 10:00:00,24.08,24.1,24.01,24.02,151608.0,23.8014,23.8212,23.7322,23.7421,151608.0
2019-08-19 10:10:00,24.0,24.02,23.93,24.0,200620.0,23.7223,23.7421,23.6531,23.7223,200620.0
2019-08-19 10:20:00,24.0,24.04,23.96,24.02,68840.0,23.7223,23.7619,23.6828,23.7421,68840.0
2019-08-19 10:30:00,24.01,24.07,24.01,24.07,83408.0,23.7322,23.7915,23.7322,23.7915,83408.0
2019-08-19 10:40:00,24.08,24.09,24.01,24.09,81144.0,23.8014,23.8113,23.7322,23.8113,81144.0
2019-08-19 10:50:00,24.08,24.14,24.07,24.11,93148.0,23.8014,23.8607,23.7915,23.831,93148.0
2019-08-19 11:00:00,24.11,24.16,24.11,24.15,150056.0,23.831,23.8805,23.831,23.8706,150056.0
2019-08-19 11:10:00,24.15,24.19,24.14,24.15,108636.0,23.8706,23.9101,23.8607,23.8706,108636.0
2019-08-19 11:20:00,24.17,24.18,24.14,24.17,72796.0,23.8903,23.9002,23.8607,23.8903,72796.0
2019-08-19 11:30:00,24.16,24.21,24.13,24.21,76464.0,23.8805,23.9299,23.8508,23.9299,76464.0
2019-08-19 11:40:00,24.21,24.24,24.19,24.21,98540.0,23.9299,23.9595,23.9101,23.9299,98540.0
2019-08-19 11:50:00,24.21,24.22,24.15,24.17,42200.0,23.9299,23.9398,23.8706,23.8903,42200.0
2019-08-19 12:00:00,24.16,24.18,24.14,24.18,22840.0,23.8805,23.9002,23.8607,23.9002,22840.0
2019-08-19 12:10:00,24.17,24.17,24.15,24.17,64168.0,23.8903,23.8903,23.8706,23.8903,64168.0
2019-08-19 12:20:00,24.17,24.17,24.13,24.13,46936.0,23.8903,23.8903,23.8508,23.8508,46936.0
2019-08-19 12:30:00,24.15,24.16,24.13,24.16,17808.0,23.8706,23.8805,23.8508,23.8805,17808.0
2019-08-19 12:40:00,24.16,24.2,24.15,24.2,73004.0,23.8805,23.92,23.8706,23.92,73004.0
2019-08-19 12:50:00,24.2,24.21,24.19,24.2,34600.0,23.92,23.9299,23.9101,23.92,34600.0
2019-08-19 13:00:00,24.21,24.23,24.21,24.23,40944.0,23.9299,23.9497,23.9299,23.9497,40944.0
2019-08-19 13:10:00,24.22,24.24,24.22,24.24,27016.0,23.9398,23.9595,23.9398,23.9595,27016.0
2019-08-19 13:20:00,24.25,24.26,24.22,24.24,81824.0,23.9694,23.9793,23.9398,23.9595,81824.0
2019-08-19 13:30:00,24.24,24.24,24.21,24.21,16000.0,23.9595,23.9595,23.9299,23.9299,16000.0
2019-08-19 13:40:00,24.22,24.23,24.18,24.2,39344.0,23.9398,23.9497,23.9002,23.92,39344.0
2019-08-19 13:50:00,24.22,24.22,24.21,24.21,25472.0,23.9398,23.9398,23.9299,23.9299,25472.0
2019-08-19 14:00:00,24.2,24.2,24.18,24.19,41312.0,23.92,23.92,23.9002,23.9101,41312.0
2019-08-19 14:10:00,24.19,24.19,24.17,24.17,34260.0,23.9101,23.9101,23.8903,23.8903,34260.0
2019-08-19 14:20:00,24.16,24.18,24.14,24.18,27588.0,23.8805,23.9002,23.8607,23.9002,27588.0
2019-08-19 14:30:00,24.16,24.16,24.13,24.14,27880.0,23.8805,23.8805,23.8508,23.8607,27880.0
2019-08-19 14:40:00,24.14,24.17,24.13,24.17,21128.0,23.8607,23.8903,23.8508,23.8903,21128.0
2019-08-19 14:50:00,24.17,24.19,24.15,24.15,66032.0,23.8903,23.9101,23.8706,23.8706,66032.0
2019-08-19 15:00:00,24.16,24.17,24.11,24.13,77856.0,23.8805,23.8903,23.831,23.8508,77856.0
2019-08-19 15:10:00,24.13,24.14,24.11,24.11,30844.0,23.8508,23.8607,23.831,23.831,30844.0
2019-08-19 15:20:00,24.11,24.16,24.1,24.16,20248.0,23.831,23.8805,23.8212,23.8805,20248.0
2019-08-19 15:30:00,24.16,24.19,24.15,24.18,148328.0,23.8805,23.9101,23.8706,23.9002,148328.0
2019-08-19 15:40:00,24.17,24.19,24.16,24.18,95672.0,23.8903,23.9101,23.8805,23.9002,95672.0
2019-08-19 15:50:00,24.19,24.2,24.11,24.12,272804.0,23.9101,23.92,23.831,23.8409,272804.0
2019-08-20 09:30:00,24.05,24.09,23.86,23.95,414436.0,23.7717,23.8113,23.5839,23.6729,414436.0
2019-08-20 09:40:00,23.94,23.96,23.86,23.87,156656.0,23.663,23.6828,23.5839,23.5938,156656.0
2019-08-20 09:50:00,23.91,23.99,23.84,23.93,122308.0,23.6334,23.7124,23.5642,23.6531,122308.0
2019-08-20 10:00:00,23.9,23.99,23.88,23.96,110528.0,23.6235,23.7124,23.6037,23.6828,110528.0
2019-08-20 10:10:00,23.97,24.03,23.97,24.03,51396.0,23.6927,23.752,23.6927,23.752,51396.0
2019-08-20 10:20:00,24.02,24.04,23.99,24.04,102892.0,23.7421,23.7619,23.7124,23.7619,102892.0
2019-08-20 10:30:00,24.01,24.01,23.93,23.96,78516.0,23.7322,23.7322,23.6531,23.6828,78516.0
2019-08-20 10:40:00,23.96,24.01,23.95,23.99,16660.0,23.6828,23.7322,23.6729,23.7124,16660.0
2019-08-20 10:50:00,23.97,24.12,23.96,24.11,102280.0,23.6927,23.8409,23.6828,23.831,102280.0
2019-08-20 11:00:00,24.13,24.15,24.07,24.12,83244.0,23.8508,23.8706,23.7915,23.8409,83244.0
2019-08-20 11:10:00,24.17,24.21,24.16,24.16,185004.0,23.8903,23.9299,23.8805,23.8805,185004.0
2019-08-20 11:20:00,24.17,24.17,24.12,24.13,19508.0,23.8903,23.8903,23.8409,23.8508,19508.0
2019-08-20 11:30:00,24.13,24.13,24.11,24.11,51592.0,23.8508,23.8508,23.831,23.831,51592.0
2019-08-20 11:40:00,24.1,24.11,24.06,24.06,38548.0,23.8212,23.831,23.7816,23.7816,38548.0
2019-08-20 11:50:00,24.07,24.09,24.06,24.07,15908.0,23.7915,23.8113,23.7816,23.7915,15908.0
2019-08-20 12:00:00,24.09,24.11,24.08,24.1,96844.0,23.8113,23.831,23.8014,23.8212,96844.0
2019-08-20 12:10:00,24.11,24.13,24.11,24.12,63696.0,23.831,23.8508,23.831,23.8409,63696.0
2019-08-20 12:20:00,24.14,24.16,24.11,24.11,18068.0,23.8607,23.8805,23.831,23.831,18068.0
2019-08-20 12:30:00,24.12,24.13,24.06,24.06,40720.0,23.8409,23.8508,23.7816,23.7816,40720.0
2019-08-20 12:40:00,24.05,24.06,24.03,24.05,31916.0,23.7717,23.7816,23.752,23.7717,31916.0
2019-08-20 12:50:00,24.07,24.1,24.07,24.1,7984.0,23.7915,23.8212,23.7915,23.8212,7984.0
2019-08-20 13:00:00,24.09,24.09,24.09,24.09,1200.0,23.8113,23.8113,23.8113,23.8113,1200.0
2019-08-20 13:10:00,24.1,24.1,24.06,24.06,5800.0,23.8212,23.8212,23.7816,23.7816,5800.0
2019-08-20 13:20:00,24.07,24.08,24.05,24.06,11584.0,23.7915,23.8014,23.7717,23.7816,11584.0
2019-08-20 13:30:00,24.07,24.07,23.94,23.98,83616.0,23.7915,23.7915,23.663,23.7025,83616.0
2019-08-20 13:40:00,23.98,24.0,23.97,23.97,35188.0,23.7025,23.7223,23.6927,23.6927,35188.0
2019-08-20 13:50:00,23.96,24.02,23.95,24.0,41828.0,23.6828,23.7421,23.6729,23.7223,41828.0
2019-08-20 14:00:00,24.0,24.0,23.89,23.9,64412.0,23.7223,23.7223,23.6136,23.6235,64412.0
2019-08-20 14:10:00,23.89,23.93,23.87,23.91,127768.0,23.6136,23.6531,23.5938,23.6334,127768.0
2019-08-20 14:20:00,23.9,23.92,23.82,23.91,68436.0,23.6235,23.6432,23.5444,23.6334,68436.0
2019-08-20 14:30:00,23.9,23.96,23.89,23.94,188044.0,23.6235,23.6828,23.6136,23.663,188044.0
2019-08-20 14:40:00,23.94,23.94,23.89,23.92,39460.0,23.663,23.663,23.6136,23.6432,39460.0
2019-08-20 14:50:00,23.88,23.92,23.88,23.92,33064.0,23.6037,23.6432,23.6037,23.6432,33064.0
2019-08-20 15:00:00,23.91,23.91,23.86,23.86,59816.0,23.6334,23.6334,23.5839,23.5839,59816.0
2019-08-20 15:10:00,23.88,23.89,23.85,23.86,47892.0,23.6037,23.6136,23.5741,23.5839,47892.0
2019-08-20 15:20:00,23.88,23.95,23.88,23.95,52460.0,23.6037,23.6729,23.6037,23.6729,52460.0
2019-08-20 15:30:00,23.94,23.96,23.92,23.93,107304.0,23.663,23.6828,23.6432,23.6531,107304.0
2019-08-20 15:40:00,23.92,23.95,23.91,23.93,156428.0,23.6432,23.6729,23.6334,23.6531,156428.0
2019-08-20 15:50:00,23.93,23.95,23.79,23.8,637916.0,23.6531,23.6729,23.5147,23.5246,637916.0
2019-08-21 09:30:00,24.22,24.25,24.15,24.24,313952.0,23.9398,23.9694,23.8706,23.9595,313952.0
2019-08-21 09:40:00,24.25,24.36,24.25,24.3,185884.0,23.9694,24.0781,23.9694,24.0188,185884.0
2019-08-21 09:50:00,24.32,24.35,24.28,24.3,118868.0,24.0386,24.0683,23.9991,24.0188,118868.0
2019-08-21 10:00:00,24.31,24.33,24.28,24.28,40332.0,24.0287,24.0485,23.9991,23.9991,40332.0
2019-08-21 10:10:00,24.26,24.29,24.23,24.29,62712.0,23.9793,24.009,23.9497,24.009,62712.0
2019-08-21 10:20:00,24.29,24.3,24.26,24.26,64080.0,24.009,24.0188,23.9793,23.9793,64080.0
2019-08-21 10:30:00,24.25,24.27,24.22,24.24,74872.0,23.9694,23.9892,23.9398,23.9595,74872.0
2019-08-21 10:40:00,24.22,24.24,24.19,24.23,48016.0,23.9398,23.9595,23.9101,23.9497,48016.0
2019-08-21 10:50:00,24.23,24.25,24.22,24.24,85772.0,23.9497,23.9694,23.9398,23.9595,85772.0
2019-08-21 11:00:00,24.24,24.3,24.19,24.29,73504.0,23.9595,24.0188,23.9101,24.009,73504.0
2019-08-21 11:10:00,24.29,24.3,24.26,24.26,62824.0,24.009,24.0188,23.9793,23.9793,62824.0
2019-08-21 11:20:00,24.26,24.29,24.26,24.29,45784.0,23.9793,24.009,23.9793,24.009,45784.0
2019-08-21 11:30:00,24.28,24.32,24.27,24.32,39212.0,23.9991,24.0386,23.9892,24.0386,39212.0
2019-08-21 11:40:00,24.32,24.32,24.3,24.3,41164.0,24.0386,24.0386,24.0188,24.0188,41164.0
2019-08-21 11:50:00,24.29,24.31,24.26,24.29,35140.0,24.009,24.0287,23.9793,24.009,35140.0
2019-08-21 12:00:00,24.28,24.29,24.26,24.27,16064.0,23.9991,24.009,23.9793,23.9892,16064.0
2019-08-21 12:10:00,24.28,24.28,24.25,24.25,11236.0,23.9991,23.9991,23.9694,23.9694,11236.0
2019-08-21 12:20:00,24.25,24.25,24.24,24.24,10660.0,23.9694,23.9694,23.9595,23.9595,10660.0
2019-08-21 12:30:00,24.24,24.24,24.22,24.23,17252.0,23.9595,23.9595,23.9398,23.9497,17252.0
2019-08-21 12:40:00,24.24,24.24,24.23,24.23,9200.0,23.9595,23.9595,23.9497,23.9497,9200.0
2019-08-21 12:50:00,24.23,24.27,24.23,24.25,36552.0,23.9497,23.9892,23.9497,23.9694,36552.0
2019-08-21 13:00:00,24.24,24.27,24.24,24.26,12600.0,23.9595,23.9892,23.9595,23.9793,12600.0
2019-08-21 13:10:00,24.25,24.25,24.23,24.24,8984.0,23.9694,23.9694,23.9497,23.9595,8984.0
2019-08-21 13:20:00,24.24,24.24,24.23,24.23,19532.0,23.9595,23.9595,23.9497,23.9497,19532.0
2019-08-21 13:30:00,24.23,24.23,24.2,24.21,16668.0,23.9497,23.9497,23.92,23.9299,16668.0
2019-08-21 13:40:00,24.2,24.2,24.19,24.2,12464.0,23.92,23.92,23.9101,23.92,12464.0
2019-08-21 13:50:00,24.19,24.19,24.15,24.16,36620.0,23.9101,23.9101,23.8706,23.8805,36620.0
2019-08-21 14:00:00,24.14,24.22,24.05,24.18,330824.0,23.8607,23.9398,23.7717,23.9002,330824.0
2019-08-21 14:10:00,24.16,24.24,24.14,24.23,78412.0,23.8805,23.9595,23.8607,23.9497,78412.0
2019-08-21 14:20:00,24.23,24.25,24.22,24.24,41476.0,23.9497,23.9694,23.9398,23.9595,41476.0
2019-08-21 14:30:00,24.25,24.25,24.15,24.15,17012.0,23.9694,23.9694,23.8706,23.8706,17012.0
2019-08-21 14:40:00,24.16,24.17,24.1,24.11,32208.0,23.8805,23.8903,23.8212,23.831,32208.0
2019-08-21 14:50:00,24.1,24.13,24.09,24.12,12304.0,23.8212,23.8508,23.8113,23.8409,12304.0
2019-08-21 15:00:00,24.12,24.14,24.1,24.11,14180.0,23.8409,23.8607,23.8212,23.831,14180.0
2019-08-21 15:10:00,24.15,24.17,24.14,24.17,19216.0,23.8706,23.8903,23.8607,23.8903,19216.0
2019-08-21 15:20:00,24.17,24.18,24.15,24.17,86844.0,23.8903,23.9002,23.8706,23.8903,86844.0
2019-08-21 15:30:00,24.17,24.2,24.17,24.19,67112.0,23.8903,23.92,23.8903,23.9101,67112.0
2019-08-21 15:40:00,24.18,24.18,24.16,24.18,87380.0,23.9002,23.9002,23.8805,23.9002,87380.0
2019-08-21 15:50:00,24.18,24.22,24.15,24.2,159896.0,23.9002,23.9398,23.8706,23.92,159896.0
2019-08-22 09:30:00,24.3,24.38,24.3,24.34,157216.0,24.0188,24.0979,24.0188,24.0584,157216.0
2019-08-22 09:40:00,24.36,24.41,24.31,24.33,150012.0,24.0781,24.1276,24.0287,24.0485,150012.0
2019-08-22 09:50:00,24.32,24.36,24.31,24.33,113844.0,24.0386,24.0781,24.0287,24.0485,113844.0
2019-08-22 10:00:00,24.34,24.34,24.21,24.23,303872.0,24.0584,24.0584,23.9299,23.9497,303872.0
2019-08-22 10:10:00,24.21,24.22,24.15,24.15,283952.0,23.9299,23.9398,23.8706,23.8706,283952.0
2019-08-22 10:20:00,24.14,24.14,23.98,24.02,209688.0,23.8607,23.8607,23.7025,23.7421,209688.0
2019-08-22 10:30:00,24.01,24.01,23.68,23.8,610044.0,23.7322,23.7322,23.406,23.5246,610044.0
2019-08-22 10:40:00,23.8,23.82,23.73,23.81,177428.0,23.5246,23.5444,23.4554,23.5345,177428.0
2019-08-22 10:50:00,23.81,23.81,23.67,23.69,169480.0,23.5345,23.5345,23.3961,23.4159,169480.0
2019-08-22 11:00:00,23.72,23.86,23.7,23.84,94560.0,23.4456,23.5839,23.4258,23.5642,94560.0
2019-08-22 11:10:00,23.84,23.91,23.84,23.91,58108.0,23.5642,23.6334,23.5642,23.6334,58108.0
2019-08-22 11:20:00,23.9,23.92,23.86,23.86,80200.0,23.6235,23.6432,23.5839,23.5839,80200.0
2019-08-22 11:30:00,23.88,23.95,23.83,23.94,114868.0,23.6037,23.6729,23.5543,23.663,114868.0
2019-08-22 11:40:00,23.93,23.94,23.87,23.88,68720.0,23.6531,23.663,23.5938,23.6037,68720.0
2019-08-22 11:50:00,23.86,23.89,23.85,23.85,19208.0,23.5839,23.6136,23.5741,23.5741,19208.0
2019-08-22 12:00:00,23.86,23.98,23.86,23.98,78940.0,23.5839,23.7025,23.5839,23.7025,78940.0
2019-08-22 12:10:00,23.97,23.98,23.95,23.96,19040.0,23.6927,23.7025,23.6729,23.6828,19040.0
2019-08-22 12:20:00,23.96,23.96,23.95,23.95,16100.0,23.6828,23.6828,23.6729,23.6729,16100.0
2019-08-22 12:30:00,23.96,24.0,23.92,23.92,89896.0,23.6828,23.7223,23.6432,23.6432,89896.0
2019-08-22 12:40:00,23.92,24.0,23.92,24.0,30612.0,23.6432,23.7223,23.6432,23.7223,30612.0
2019-08-22 12:50:00,24.0,24.03,23.97,23.97,63040.0,23.7223,23.752,23.6927,23.6927,63040.0
2019-08-22 13:00:00,23.97,24.03,23.97,24.02,20584.0,23.6927,23.752,23.6927,23.7421,20584.0
2019-08-22 13:10:00,24.01,24.04,24.01,24.03,85568.0,23.7322,23.7619,23.7322,23.752,85568.0
2019-08-22 13:20:00,24.04,24.13,24.04,24.1,119732.0,23.7619,23.8508,23.7619,23.8212,119732.0
2019-08-22 13:30:00,24.1,24.11,24.09,24.11,26956.0,23.8212,23.831,23.8113,23.831,26956.0
2019-08-22 13:40:00,24.13,24.14,24.09,24.09,26800.0,23.8508,23.8607,23.8113,23.8113,26800.0
2019-08-22 13:50:00,24.08,24.12,24.08,24.1,17480.0,23.8014,23.8409,23.8014,23.8212,17480.0
2019-08-22 14:00:00,24.11,24.12,24.1,24.1,21088.0,23.831,23.8409,23.8212,23.8212,21088.0
2019-08-22 14:10:00,24.07,24.07,24.05,24.06,10436.0,23.7915,23.7915,23.7717,23.7816,10436.0
2019-08-22 14:20:00,24.05,24.07,24.04,24.04,17424.0,23.7717,23.7915,23.7619,23.7619,17424.0
2019-08-22 14:30:00,24.06,24.08,24.05,24.08,6900.0,23.7816,23.8014,23.7717,23.8014,6900.0
2019-08-22 14:40:00,24.09,24.17,24.08,24.15,154128.0,23.8113,23.8903,23.8014,23.8706,154128.0
2019-08-22 14:50:00,24.15,24.17,24.14,24.16,43956.0,23.8706,23.8903,23.8607,23.8805,43956.0
2019-08-22 15:00:00,24.14,24.14,24.1,24.1,33148.0,23.8607,23.8607,23.8212,23.8212,33148.0
2019-08-22 15:10:00,24.11,24.11,24.05,24.06,60444.0,23.831,23.831,23.7717,23.7816,60444.0
2019-08-22 15:20:00,24.06,24.11,24.06,24.1,32000.0,23.7816,23.831,23.7816,23.8212,32000.0
2019-08-22 15:30:00,24.1,24.12,24.09,24.12,32508.0,23.8212,23.8409,23.8113,23.8409,32508.0
2019-08-22 15:40:00,24.13,24.15,24.13,24.15,66628.0,23.8508,23.8706,23.8508,23.8706,66628.0
2019-08-22 15:50:00,24.15,24.22,24.02,24.05,379888.0,23.8706,23.9398,23.7421,23.7717,379888.0
2019-08-23 09:30:00,23.73,23.78,23.69,23.71,394996.0,23.4554,23.5049,23.4159,23.4357,394996.0
2019-08-23 09:40:00,23.76,23.79,23.57,23.58,130984.0,23.4851,23.5147,23.2973,23.3072,130984.0
2019-08-23 09:50:00,23.56,23.66,23.52,23.66,146340.0,23.2874,23.3862,23.2479,23.3862,146340.0
2019-08-23 10:00:00,23.63,23.93,23.61,23.77,474752.0,23.3566,23.6531,23.3368,23.495,474752.0
2019-08-23 10:10:00,23.77,23.9,23.63,23.9,238712.0,23.495,23.6235,23.3566,23.6235,238712.0
2019-08-23 10:20:00,23.89,23.93,23.82,23.85,170588.0,23.6136,23.6531,23.5444,23.5741,170588.0
2019-08-23 10:30:00,23.82,24.12,23.81,24.11,336168.0,23.5444,23.8409,23.5345,23.831,336168.0
2019-08-23 10:40:00,24.12,24.15,23.97,23.98,207456.0,23.8409,23.8706,23.6927,23.7025,207456.0
2019-08-23 10:50:00,24.0,24.1,23.92,23.94,170440.0,23.7223,23.8212,23.6432,23.663,170440.0
2019-08-23 11:00:00,23.95,23.99,23.14,23.16,955212.0,23.6729,23.7124,22.8723,22.892,955212.0
2019-08-23 11:10:00,23.13,23.36,23.03,23.35,801728.0,22.8624,23.0897,22.7635,23.0798,801728.0
2019-08-23 11:20:00,23.35,23.35,23.15,23.2,254332.0,23.0798,23.0798,22.8821,22.9316,254332.0
2019-08-23 11:30:00,23.18,23.22,22.97,23.03,279128.0,22.9118,22.9513,22.7042,22.7635,279128.0
2019-08-23 11:40:00,22.97,23.06,22.95,22.99,136412.0,22.7042,22.7932,22.6845,22.724,136412.0
2019-08-23 11:50:00,22.98,23.0,22.85,22.89,224044.0,22.7141,22.7339,22.5856,22.6252,224044.0
2019-08-23 12:00:00,22.86,22.9,22.8,22.89,194976.0,22.5955,22.635,22.5362,22.6252,194976.0
2019-08-23 12:10:00,22.89,23.0,22.85,22.98,124416.0,22.6252,22.7339,22.5856,22.7141,124416.0
2019-08-23 12:20:00,22.96,22.96,22.86,22.86,85588.0,22.6943,22.6943,22.5955,22.5955,85588.0
2019-08-23 12:30:00,22.89,23.0,22.87,22.98,171820.0,22.6252,22.7339,22.6054,22.7141,171820.0
2019-08-23 12:40:00,22.98,22.98,22.88,22.88,59192.0,22.7141,22.7141,22.6153,22.6153,59192.0
2019-08-23 12:50:00,22.88,22.93,22.81,22.9,165332.0,22.6153,22.6647,22.5461,22.635,165332.0
2019-08-23 13:00:00,22.87,22.88,22.78,22.79,110792.0,22.6054,22.6153,22.5164,22.5263,110792.0
2019-08-23 13:10:00,22.78,22.89,22.74,22.75,168664.0,22.5164,22.6252,22.4769,22.4868,168664.0
2019-08-23 13:20:00,22.74,22.74,22.65,22.65,59428.0,22.4769,22.4769,22.3879,22.3879,59428.0
2019-08-23 13:30:00,22.65,22.78,22.65,22.76,80036.0,22.3879,22.5164,22.3879,22.4967,80036.0
2019-08-23 13:40:00,22.74,22.82,22.69,22.79,127212.0,22.4769,22.556,22.4275,22.5263,127212.0
2019-08-23 13:50:00,22.77,22.83,22.76,22.77,85928.0,22.5065,22.5659,22.4967,22.5065,85928.0
2019-08-23 14:00:00,22.75,22.77,22.69,22.7,87664.0,22.4868,22.5065,22.4275,22.4374,87664.0
2019-08-23 14:10:00,22.7,22.71,22.67,22.67,23348.0,22.4374,22.4472,22.4077,22.4077,23348.0
2019-08-23 14:20:00,22.68,22.72,22.68,22.7,31648.0,22.4176,22.4571,22.4176,22.4374,31648.0
2019-08-23 14:30:00,22.72,22.75,22.64,22.65,51904.0,22.4571,22.4868,22.378,22.3879,51904.0
2019-08-23 14:40:00,22.64,22.67,22.58,22.61,191024.0,22.378,22.4077,22.3187,22.3484,191024.0
2019-08-23 14:50:00,22.59,22.68,22.57,22.68,101148.0,22.3286,22.4176,22.3089,22.4176,101148.0
2019-08-23 15:00:00,22.66,22.76,22.64,22.68,79752.0,22.3978,22.4967,22.378,22.4176,79752.0
2019-08-23 15:10:00,22.69,22.7,22.57,22.66,128304.0,22.4275,22.4374,22.3089,22.3978,128304.0
2019-08-23 15:20:00,22.67,22.68,22.6,22.61,177524.0,22.4077,22.4176,22.3385,22.3484,177524.0
2019-08-23 15:30:00,22.6,22.63,22.56,22.6,113288.0,22.3385,22.3682,22.299,22.3385,113288.0
2019-08-23 15:40:00,22.6,22.63,22.52,22.53,219752.0,22.3385,22.3682,22.2594,22.2693,219752.0
2019-08-23 15:50:00,22.53,22.57,22.39,22.54,655056.0,22.2693,22.3089,22.1309,22.2792,655056.0
2019-08-26 09:30:00,23.03,23.09,22.91,22.98,652844.0,22.7635,22.8228,22.6449,22.7141,652844.0
2019-08-26 09:40:00,22.99,23.02,22.86,22.87,223092.0,22.724,22.7537,22.5955,22.6054,223092.0
2019-08-26 09:50:00,22.87,22.99,22.87,22.98,125380.0,22.6054,22.724,22.6054,22.7141,125380.0
2019-08-26 10:00:00,23.0,23.05,22.85,22.85,87960.0,22.7339,22.7833,22.5856,22.5856,87960.0
2019-08-26 10:10:00,22.87,22.9,22.76,22.81,120984.0,22.6054,22.635,22.4967,22.5461,120984.0
2019-08-26 10:20:00,22.81,22.9,22.79,22.86,149972.0,22.5461,22.635,22.5263,22.5955,149972.0
2019-08-26 10:30:00,22.86,22.92,22.81,22.89,82840.0,22.5955,22.6548,22.5461,22.6252,82840.0
2019-08-26 10:40:00,22.82,23.01,22.82,22.98,226908.0,22.556,22.7438,22.556,22.7141,226908.0
2019-08-26 10:50:00,22.98,22.99,22.9,22.9,76008.0,22.7141,22.724,22.635,22.635,76008.0
2019-08-26 11:00:00,22.93,23.02,22.91,23.0,125200.0,22.6647,22.7537,22.6449,22.7339,125200.0
2019-08-26 11:10:00,23.0,23.11,22.96,23.01,312860.0,22.7339,22.8426,22.6943,22.7438,312860.0
2019-08-26 11:20:00,23.01,23.06,23.0,23.03,52432.0,22.7438,22.7932,22.7339,22.7635,52432.0
2019-08-26 11:30:00,23.03,23.07,23.01,23.06,98712.0,22.7635,22.8031,22.7438,22.7932,98712.0
2019-08-26 11:40:00,23.06,23.06,22.93,23.0,48368.0,22.7932,22.7932,22.6647,22.7339,48368.0
2019-08-26 11:50:00,22.99,23.01,22.96,23.0,43828.0,22.724,22.7438,22.6943,22.7339,43828.0
2019-08-26 12:00:00,23.0,23.06,22.98,23.06,56088.0,22.7339,22.7932,22.7141,22.7932,56088.0
2019-08-26 12:10:00,23.07,23.07,23.0,23.0,41128.0,22.8031,22.8031,22.7339,22.7339,41128.0
2019-08-26 12:20:00,23.02,23.2,23.02,23.14,135976.0,22.7537,22.9316,22.7537,22.8723,135976.0
2019-08-26 12:30:00,23.13,23.13,23.09,23.1,61260.0,22.8624,22.8624,22.8228,22.8327,61260.0
2019-08-26 12:40:00,23.08,23.1,23.08,23.1,14800.0,22.813,22.8327,22.813,22.8327,14800.0
2019-08-26 12:50:00,23.12,23.14,23.11,23.11,8080.0,22.8525,22.8723,22.8426,22.8426,8080.0
2019-08-26 13:00:00,23.11,23.15,23.11,23.15,23892.0,22.8426,22.8821,22.8426,22.8821,23892.0
2019-08-26 13:10:00,23.13,23.13,23.05,23.06,77196.0,22.8624,22.8624,22.7833,22.7932,77196.0
2019-08-26 13:20:00,23.06,23.08,23.06,23.08,17800.0,22.7932,22.813,22.7932,22.813,17800.0
2019-08-26 13:30:00,23.06,23.06,23.03,23.05,33924.0,22.7932,22.7932,22.7635,22.7833,33924.0
2019-08-26 13:40:00,23.05,23.07,23.05,23.06,7736.0,22.7833,22.8031,22.7833,22.7932,7736.0
2019-08-26 13:50:00,23.07,23.07,23.04,23.05,6800.0,22.8031,22.8031,22.7734,22.7833,6800.0
2019-08-26 14:00:00,23.07,23.07,22.97,22.98,93204.0,22.8031,22.8031,22.7042,22.7141,93204.0
2019-08-26 14:10:00,22.98,23.0,22.95,22.97,84784.0,22.7141,22.7339,22.6845,22.7042,84784.0
2019-08-26 14:20:00,22.96,22.99,22.95,22.98,48424.0,22.6943,22.724,22.6845,22.7141,48424.0
2019-08-26 14:30:00,22.98,23.03,22.98,23.02,90588.0,22.7141,22.7635,22.7141,22.7537,90588.0
2019-08-26 14:40:00,23.02,23.04,23.02,23.02,73576.0,22.7537,22.7734,22.7537,22.7537,73576.0
2019-08-26 14:50:00,23.03,23.04,23.0,23.04,22956.0,22.7635,22.7734,22.7339,22.7734,22956.0
2019-08-26 15:00:00,23.04,23.11,23.03,23.03,90396.0,22.7734,22.8426,22.7635,22.7635,90396.0
2019-08-26 15:10:00,23.02,23.09,23.01,23.07,24636.0,22.7537,22.8228,22.7438,22.8031,24636.0
2019-08-26 15:20:00,23.07,23.07,23.03,23.03,14564.0,22.8031,22.8031,22.7635,22.7635,14564.0
2019-08-26 15:30:00,23.04,23.08,23.01,23.01,92324.0,22.7734,22.813,22.7438,22.7438,92324.0
2019-08-26 15:40:00,23.0,23.01,22.98,23.0,69252.0,22.7339,22.7438,22.7141,22.7339,69252.0
2019-08-26 15:50:00,22.99,23.2,22.99,23.19,257020.0,22.724,22.9316,22.724,22.9217,257020.0
2019-08-27 09:30:00,23.51,23.55,23.42,23.5,281420.0,23.238,23.2775,23.149,23.2281,281420.0
2019-08-27 09:40:00,23.53,23.59,23.47,23.55,150824.0,23.2578,23.3171,23.1984,23.2775,150824.0
2019-08-27 09:50:00,23.55,23.55,23.42,23.48,162212.0,23.2775,23.2775,23.149,23.2083,162212.0
2019-08-27 10:00:00,23.49,23.52,23.46,23.5,57132.0,23.2182,23.2479,23.1886,23.2281,57132.0
2019-08-27 10:10:00,23.49,23.49,23.44,23.46,97820.0,23.2182,23.2182,23.1688,23.1886,97820.0
2019-08-27 10:20:00,23.48,23.51,23.37,23.39,209908.0,23.2083,23.238,23.0996,23.1194,209908.0
2019-08-27 10:30:00,23.4,23.43,23.39,23.42,57936.0,23.1293,23.1589,23.1194,23.149,57936.0
2019-08-27 10:40:00,23.42,23.45,23.37,23.38,92204.0,23.149,23.1787,23.0996,23.1095,92204.0
2019-08-27 10:50:00,23.36,23.4,23.32,23.33,55068.0,23.0897,23.1293,23.0502,23.0601,55068.0
2019-08-27 11:00:00,23.33,23.38,23.3,23.3,44344.0,23.0601,23.1095,23.0304,23.0304,44344.0
2019-08-27 11:10:00,23.29,23.3,23.1,23.1,416344.0,23.0205,23.0304,22.8327,22.8327,416344.0
2019-08-27 11:20:00,23.09,23.16,23.07,23.12,142532.0,22.8228,22.892,22.8031,22.8525,142532.0
2019-08-27 11:30:00,23.12,23.24,23.12,23.23,157304.0,22.8525,22.9711,22.8525,22.9612,157304.0
2019-08-27 11:40:00,23.22,23.25,23.19,23.25,136064.0,22.9513,22.981,22.9217,22.981,136064.0
2019-08-27 11:50:00,23.24,23.25,23.15,23.17,115160.0,22.9711,22.981,22.8821,22.9019,115160.0
2019-08-27 12:00:00,23.18,23.21,23.1,23.13,190740.0,22.9118,22.9415,22.8327,22.8624,190740.0
2019-08-27 12:10:00,23.14,23.16,23.12,23.14,56772.0,22.8723,22.892,22.8525,22.8723,56772.0
2019-08-27 12:20:00,23.15,23.17,23.13,23.15,174968.0,22.8821,22.9019,22.8624,22.8821,174968.0
2019-08-27 12:30:00,23.13,23.16,23.01,23.01,298936.0,22.8624,22.892,22.7438,22.7438,298936.0
2019-08-27 12:40:00,23.0,23.06,22.98,23.06,142360.0,22.7339,22.7932,22.7141,22.7932,142360.0
2019-08-27 12:50:00,23.05,23.05,22.95,22.95,161852.0,22.7833,22.7833,22.6845,22.6845,161852.0
2019-08-27 13:00:00,22.94,23.03,22.92,23.02,147896.0,22.6746,22.7635,22.6548,22.7537,147896.0
2019-08-27 13:10:00,22.99,23.0,22.93,22.96,62536.0,22.724,22.7339,22.6647,22.6943,62536.0
2019-08-27 13:20:00,22.96,23.04,22.96,23.02,72124.0,22.6943,22.7734,22.6943,22.7537,72124.0
2019-08-27 13:30:00,23.01,23.21,23.01,23.16,150544.0,22.7438,22.9415,22.7438,22.892,150544.0
2019-08-27 13:40:00,23.17,23.19,23.16,23.17,74740.0,22.9019,22.9217,22.892,22.9019,74740.0
2019-08-27 13:50:00,23.18,23.18,23.14,23.18,29340.0,22.9118,22.9118,22.8723,22.9118,29340.0
2019-08-27 14:00:00,23.17,23.22,23.11,23.12,141144.0,22.9019,22.9513,22.8426,22.8525,141144.0
2019-08-27 14:10:00,23.12,23.13,23.05,23.07,96396.0,22.8525,22.8624,22.7833,22.8031,96396.0
2019-08-27 14:20:00,23.1,23.11,23.07,23.09,32500.0,22.8327,22.8426,22.8031,22.8228,32500.0
2019-08-27 14:30:00,23.08,23.08,23.04,23.07,45812.0,22.813,22.813,22.7734,22.8031,45812.0
2019-08-27 14:40:00,23.06,23.15,23.06,23.15,49728.0,22.7932,22.8821,22.7932,22.8821,49728.0
2019-08-27 14:50:00,23.15,23.25,23.15,23.23,32948.0,22.8821,22.981,22.8821,22.9612,32948.0
2019-08-27 15:00:00,23.25,23.34,23.23,23.29,162920.0,22.981,23.07,22.9612,23.0205,162920.0
2019-08-27 15:10:00,23.27,23.27,23.18,23.2,62804.0,23.0008,23.0008,22.9118,22.9316,62804.0
2019-08-27 15:20:00,23.19,23.19,23.12,23.12,73136.0,22.9217,22.9217,22.8525,22.8525,73136.0
2019-08-27 15:30:00,23.12,23.16,23.09,23.16,111408.0,22.8525,22.892,22.8228,22.892,111408.0
2019-08-27 15:40:00,23.18,23.23,23.15,23.21,127916.0,22.9118,22.9612,22.8821,22.9415,127916.0
2019-08-27 15:50:00,23.21,23.21,23.1,23.11,283576.0,22.9415,22.9415,22.8327,22.8426,283576.0
2019-08-28 09:30:00,22.94,23.0,22.73,22.82,557756.0,22.6746,22.7339,22.467,22.556,557756.0
2019-08-28 09:40:00,22.75,22.94,22.75,22.93,131896.0,22.4868,22.6746,22.4868,22.6647,131896.0
2019-08-28 09:50:00,22.93,23.04,22.91,23.0,114772.0,22.6647,22.7734,22.6449,22.7339,114772.0
2019-08-28 10:00:00,22.98,23.12,22.96,23.1,151692.0,22.7141,22.8525,22.6943,22.8327,151692.0
2019-08-28 10:10:00,23.11,23.12,22.98,22.98,92372.0,22.8426,22.8525,22.7141,22.7141,92372.0
2019-08-28 10:20:00,22.97,23.03,22.97,23.02,39892.0,22.7042,22.7635,22.7042,22.7537,39892.0
2019-08-28 10:30:00,23.0,23.1,23.0,23.09,166052.0,22.7339,22.8327,22.7339,22.8228,166052.0
2019-08-28 10:40:00,23.06,23.19,23.06,23.13,181316.0,22.7932,22.9217,22.7932,22.8624,181316.0
2019-08-28 10:50:00,23.14,23.19,23.11,23.14,56100.0,22.8723,22.9217,22.8426,22.8723,56100.0
2019-08-28 11:00:00,23.12,23.12,23.06,23.1,61408.0,22.8525,22.8525,22.7932,22.8327,61408.0
2019-08-28 11:10:00,23.11,23.11,23.05,23.07,81052.0,22.8426,22.8426,22.7833,22.8031,81052.0
2019-08-28 11:20:00,23.07,23.23,23.07,23.23,172860.0,22.8031,22.9612,22.8031,22.9612,172860.0
2019-08-28 11:30:00,23.24,23.27,23.2,23.23,135440.0,22.9711,23.0008,22.9316,22.9612,135440.0
2019-08-28 11:40:00,23.23,23.28,23.22,23.25,72864.0,22.9612,23.0106,22.9513,22.981,72864.0
2019-08-28 11:50:00,23.25,23.3,23.24,23.25,73312.0,22.981,23.0304,22.9711,22.981,73312.0
2019-08-28 12:00:00,23.24,23.25,23.23,23.23,20548.0,22.9711,22.981,22.9612,22.9612,20548.0
2019-08-28 12:10:00,23.23,23.24,23.19,23.24,48180.0,22.9612,22.9711,22.9217,22.9711,48180.0
2019-08-28 12:20:00,23.25,23.26,23.21,23.21,28868.0,22.981,22.9909,22.9415,22.9415,28868.0
2019-08-28 12:30:00,23.21,23.21,23.16,23.16,29044.0,22.9415,22.9415,22.892,22.892,29044.0
2019-08-28 12:40:00,23.17,23.18,23.16,23.18,29036.0,22.9019,22.9118,22.892,22.9118,29036.0
2019-08-28 12:50:00,23.17,23.24,23.16,23.24,90308.0,22.9019,22.9711,22.892,22.9711,90308.0
2019-08-28 13:00:00,23.25,23.25,23.19,23.2,12184.0,22.981,22.981,22.9217,22.9316,12184.0
2019-08-28 13:10:00,23.19,23.19,23.1,23.14,170504.0,22.9217,22.9217,22.8327,22.8723,170504.0
2019-08-28 13:20:00,23.15,23.18,23.15,23.16,13360.0,22.8821,22.9118,22.8821,22.892,13360.0
2019-08-28 13:30:00,23.14,23.22,23.14,23.21,5192.0,22.8723,22.9513,22.8723,22.9415,5192.0
2019-08-28 13:40:00,23.21,23.22,23.2,23.22,9336.0,22.9415,22.9513,22.9316,22.9513,9336.0
2019-08-28 13:50:00,23.21,23.21,23.17,23.17,19732.0,22.9415,22.9415,22.9019,22.9019,19732.0
2019-08-28 14:00:00,23.2,23.21,23.18,23.2,10444.0,22.9316,22.9415,22.9118,22.9316,10444.0
2019-08-28 14:10:00,23.18,23.2,23.16,23.16,14400.0,22.9118,22.9316,22.892,22.892,14400.0
2019-08-28 14:20:00,23.16,23.17,23.15,23.17,18400.0,22.892,22.9019,22.8821,22.9019,18400.0
2019-08-28 14:30:00,23.17,23.25,23.17,23.22,44400.0,22.9019,22.981,22.9019,22.9513,44400.0
2019-08-28 14:40:00,23.24,23.28,23.22,23.27,114772.0,22.9711,23.0106,22.9513,23.0008,114772.0
2019-08-28 14:50:00,23.28,23.29,23.28,23.28,23192.0,23.0106,23.0205,23.0106,23.0106,23192.0
2019-08-28 15:00:00,23.26,23.27,23.25,23.27,18288.0,22.9909,23.0008,22.981,23.0008,18288.0
2019-08-28 15:10:00,23.28,23.33,23.26,23.33,60532.0,23.0106,23.0601,22.9909,23.0601,60532.0
2019-08-28 15:20:00,23.33,23.33,23.24,23.25,123412.0,23.0601,23.0601,22.9711,22.981,123412.0
2019-08-28 15:30:00,23.24,23.25,23.19,23.25,49088.0,22.9711,22.981,22.9217,22.981,49088.0
2019-08-28 15:40:00,23.23,23.26,23.22,23.24,140324.0,22.9612,22.9909,22.9513,22.9711,140324.0
2019-08-28 15:50:00,23.25,23.27,23.22,23.26,246824.0,22.981,23.0008,22.9513,22.9909,246824.0
2019-08-29 09:30:00,23.83,24.02,23.82,23.99,615940.0,23.5543,23.7421,23.5444,23.7124,615940.0
2019-08-29 09:40:00,23.99,24.05,23.92,24.02,278708.0,23.7124,23.7717,23.6432,23.7421,278708.0
2019-08-29 09:50:00,24.04,24.07,24.0,24.01,164076.0,23.7619,23.7915,23.7223,23.7322,164076.0
2019-08-29 10:00:00,24.01,24.02,23.93,23.97,299740.0,23.7322,23.7421,23.6531,23.6927,299740.0
2019-08-29 10:10:00,23.97,23.97,23.86,23.92,297500.0,23.6927,23.6927,23.5839,23.6432,297500.0
2019-08-29 10:20:00,23.93,23.96,23.91,23.96,40280.0,23.6531,23.6828,23.6334,23.6828,40280.0
2019-08-29 10:30:00,23.96,23.96,23.66,23.78,462048.0,23.6828,23.6828,23.3862,23.5049,462048.0
2019-08-29 10:40:00,23.75,23.86,23.73,23.75,116400.0,23.4752,23.5839,23.4554,23.4752,116400.0
2019-08-29 10:50:00,23.78,23.89,23.77,23.89,44052.0,23.5049,23.6136,23.495,23.6136,44052.0
2019-08-29 11:00:00,23.87,23.9,23.87,23.87,60532.0,23.5938,23.6235,23.5938,23.5938,60532.0
2019-08-29 11:10:00,23.9,23.96,23.9,23.96,50640.0,23.6235,23.6828,23.6235,23.6828,50640.0
2019-08-29 11:20:00,23.94,23.99,23.92,23.97,29196.0,23.663,23.7124,23.6432,23.6927,29196.0
2019-08-29 11:30:00,23.97,24.03,23.97,24.0,47432.0,23.6927,23.752,23.6927,23.7223,47432.0
2019-08-29 11:40:00,24.0,24.04,23.99,24.02,97552.0,23.7223,23.7619,23.7124,23.7421,97552.0
2019-08-29 11:50:00,24.02,24.02,23.97,23.98,50400.0,23.7421,23.7421,23.6927,23.7025,50400.0
2019-08-29 12:00:00,23.99,24.0,23.93,23.98,87936.0,23.7124,23.7223,23.6531,23.7025,87936.0
2019-08-29 12:10:00,23.99,24.02,23.99,24.0,82704.0,23.7124,23.7421,23.7124,23.7223,82704.0
2019-08-29 12:20:00,24.02,24.03,24.0,24.01,46876.0,23.7421,23.752,23.7223,23.7322,46876.0
2019-08-29 12:30:00,23.99,24.05,23.99,24.04,50604.0,23.7124,23.7717,23.7124,23.7619,50604.0
2019-08-29 12:40:00,24.04,24.05,23.99,24.0,60060.0,23.7619,23.7717,23.7124,23.7223,60060.0
2019-08-29 12:50:00,23.98,24.02,23.97,24.0,60440.0,23.7025,23.7421,23.6927,23.7223,60440.0
2019-08-29 13:00:00,24.0,24.02,24.0,24.0,11016.0,23.7223,23.7421,23.7223,23.7223,11016.0
2019-08-29 13:10:00,24.0,24.02,24.0,24.02,25280.0,23.7223,23.7421,23.7223,23.7421,25280.0
2019-08-29 13:20:00,24.02,24.03,23.99,23.99,79204.0,23.7421,23.752,23.7124,23.7124,79204.0
2019-08-29 13:30:00,23.98,24.05,23.98,24.05,8012.0,23.7025,23.7717,23.7025,23.7717,8012.0
2019-08-29 13:40:00,24.05,24.06,24.04,24.04,36440.0,23.7717,23.7816,23.7619,23.7619,36440.0
2019-08-29 13:50:00,24.05,24.08,24.05,24.06,47572.0,23.7717,23.8014,23.7717,23.7816,47572.0
2019-08-29 14:00:00,24.07,24.1,24.07,24.07,44828.0,23.7915,23.8212,23.7915,23.7915,44828.0
2019-08-29 14:10:00,24.09,24.09,24.0,24.01,123004.0,23.8113,23.8113,23.7223,23.7322,123004.0
2019-08-29 14:20:00,24.0,24.04,23.99,24.03,25420.0,23.7223,23.7619,23.7124,23.752,25420.0
2019-08-29 14:30:00,24.04,24.04,24.01,24.02,64464.0,23.7619,23.7619,23.7322,23.7421,64464.0
2019-08-29 14:40:00,24.03,24.03,23.97,23.99,49308.0,23.752,23.752,23.6927,23.7124,49308.0
2019-08-29 14:50:00,23.97,23.99,23.96,23.97,40104.0,23.6927,23.7124,23.6828,23.6927,40104.0
2019-08-29 15:00:00,23.97,23.98,23.93,23.93,47984.0,23.6927,23.7025,23.6531,23.6531,47984.0
2019-08-29 15:10:00,23.95,24.0,23.95,23.98,26076.0,23.6729,23.7223,23.6729,23.7025,26076.0
2019-08-29 15:20:00,23.98,23.98,23.93,23.93,29852.0,23.7025,23.7025,23.6531,23.6531,29852.0
2019-08-29 15:30:00,23.91,23.97,23.91,23.96,35196.0,23.6334,23.6927,23.6334,23.6828,35196.0
2019-08-29 15:40:00,23.97,24.0,23.94,23.99,89464.0,23.6927,23.7223,23.663,23.7124,89464.0
2019-08-29 15:50:00,23.98,24.0,23.92,23.96,336636.0,23.7025,23.7223,23.6432,23.6828,336636.0
2019-08-30 09:30:00,24.22,24.23,24.14,24.18,162456.0,23.9398,23.9497,23.8607,23.9002,162456.0
2019-08-30 09:40:00,24.19,24.2,24.09,24.12,100232.0,23.9101,23.92,23.8113,23.8409,100232.0
2019-08-30 09:50:00,24.1,24.16,24.05,24.09,175320.0,23.8212,23.8805,23.7717,23.8113,175320.0
2019-08-30 10:00:00,24.07,24.16,24.07,24.14,183952.0,23.7915,23.8805,23.7915,23.8607,183952.0
2019-08-30 10:10:00,24.13,24.14,23.98,24.02,119668.0,23.8508,23.8607,23.7025,23.7421,119668.0
2019-08-30 10:20:00,24.0,24.0,23.92,23.96,81504.0,23.7223,23.7223,23.6432,23.6828,81504.0
2019-08-30 10:30:00,23.99,24.04,23.98,24.01,92928.0,23.7124,23.7619,23.7025,23.7322,92928.0
2019-08-30 10:40:00,24.03,24.03,23.95,24.0,39888.0,23.752,23.752,23.6729,23.7223,39888.0
2019-08-30 10:50:00,24.0,24.0,23.93,23.93,103452.0,23.7223,23.7223,23.6531,23.6531,103452.0
2019-08-30 11:00:00,23.92,23.95,23.78,23.81,306268.0,23.6432,23.6729,23.5049,23.5345,306268.0
2019-08-30 11:10:00,23.8,23.82,23.62,23.67,210952.0,23.5246,23.5444,23.3467,23.3961,210952.0
2019-08-30 11:20:00,23.66,23.68,23.59,23.68,211396.0,23.3862,23.406,23.3171,23.406,211396.0
2019-08-30 11:30:00,23.68,23.78,23.67,23.73,154620.0,23.406,23.5049,23.3961,23.4554,154620.0
2019-08-30 11:40:00,23.72,23.8,23.71,23.8,82068.0,23.4456,23.5246,23.4357,23.5246,82068.0
2019-08-30 11:50:00,23.8,23.81,23.74,23.76,42768.0,23.5246,23.5345,23.4653,23.4851,42768.0
2019-08-30 12:00:00,23.76,23.76,23.68,23.7,64540.0,23.4851,23.4851,23.406,23.4258,64540.0
2019-08-30 12:10:00,23.7,23.8,23.68,23.78,69268.0,23.4258,23.5246,23.406,23.5049,69268.0
2019-08-30 12:20:00,23.79,23.8,23.77,23.8,23008.0,23.5147,23.5246,23.495,23.5246,23008.0
2019-08-30 12:30:00,23.76,23.81,23.75,23.78,83612.0,23.4851,23.5345,23.4752,23.5049,83612.0
2019-08-30 12:40:00,23.78,23.79,23.77,23.78,12440.0,23.5049,23.5147,23.495,23.5049,12440.0
2019-08-30 12:50:00,23.77,23.8,23.75,23.79,40752.0,23.495,23.5246,23.4752,23.5147,40752.0
2019-08-30 13:00:00,23.81,23.81,23.72,23.75,39356.0,23.5345,23.5345,23.4456,23.4752,39356.0
2019-08-30 13:10:00,23.74,23.74,23.7,23.71,30044.0,23.4653,23.4653,23.4258,23.4357,30044.0
2019-08-30 13:20:00,23.74,23.75,23.73,23.75,22200.0,23.4653,23.4752,23.4554,23.4752,22200.0
2019-08-30 13:30:00,23.74,23.75,23.72,23.72,34664.0,23.4653,23.4752,23.4456,23.4456,34664.0
2019-08-30 13:40:00,23.71,23.74,23.7,23.74,18204.0,23.4357,23.4653,23.4258,23.4653,18204.0
2019-08-30 13:50:00,23.75,23.75,23.73,23.74,22384.0,23.4752,23.4752,23.4554,23.4653,22384.0
2019-08-30 14:00:00,23.75,23.78,23.75,23.78,16844.0,23.4752,23.5049,23.4752,23.5049,16844.0
2019-08-30 14:10:00,23.79,23.83,23.79,23.83,77232.0,23.5147,23.5543,23.5147,23.5543,77232.0
2019-08-30 14:20:00,23.82,23.82,23.8,23.81,35172.0,23.5444,23.5444,23.5246,23.5345,35172.0
2019-08-30 14:30:00,23.82,23.82,23.75,23.76,87260.0,23.5444,23.5444,23.4752,23.4851,87260.0
2019-08-30 14:40:00,23.76,23.76,23.71,23.72,59484.0,23.4851,23.4851,23.4357,23.4456,59484.0
2019-08-30 14:50:00,23.73,23.75,23.71,23.73,39556.0,23.4554,23.4752,23.4357,23.4554,39556.0
2019-08-30 15:00:00,23.74,23.75,23.67,23.7,47932.0,23.4653,23.4752,23.3961,23.4258,47932.0
2019-08-30 15:10:00,23.68,23.71,23.66,23.67,107952.0,23.406,23.4357,23.3862,23.3961,107952.0
2019-08-30 15:20:00,23.68,23.77,23.68,23.76,32300.0,23.406,23.495,23.406,23.4851,32300.0
2019-08-30 15:30:00,23.77,23.81,23.76,23.8,130124.0,23.495,23.5345,23.4851,23.5246,130124.0
2019-08-30 15:40:00,23.8,23.81,23.77,23.78,69868.0,23.5246,23.5345,23.495,23.5049,69868.0
2019-08-30 15:50:00,23.77,23.9,23.77,23.86,652496.0,23.495,23.6235,23.495,23.5839,652496.0
2019-09-03 09:30:00,23.54,23.72,23.47,23.68,718432.0,23.2676,23.4456,23.1984,23.406,718432.0
2019-09-03 09:40:00,23.69,23.71,23.57,23.64,152004.0,23.4159,23.4357,23.2973,23.3665,152004.0
2019-09-03 09:50:00,23.64,23.77,23.64,23.72,187064.0,23.3665,23.495,23.3665,23.4456,187064.0
2019-09-03 10:00:00,23.72,23.72,23.31,23.36,558108.0,23.4456,23.4456,23.0403,23.0897,558108.0
2019-09-03 10:10:00,23.36,23.43,23.28,23.37,306636.0,23.0897,23.1589,23.0106,23.0996,306636.0
2019-09-03 10:20:00,23.38,23.47,23.33,23.47,149068.0,23.1095,23.1984,23.0601,23.1984,149068.0
2019-09-03 10:30:00,23.47,23.47,23.36,23.41,102936.0,23.1984,23.1984,23.0897,23.1391,102936.0
2019-09-03 10:40:00,23.4,23.6,23.4,23.52,229760.0,23.1293,23.3269,23.1293,23.2479,229760.0
2019-09-03 10:50:00,23.53,23.59,23.5,23.59,84488.0,23.2578,23.3171,23.2281,23.3171,84488.0
2019-09-03 11:00:00,23.56,23.58,23.5,23.5,48428.0,23.2874,23.3072,23.2281,23.2281,48428.0
2019-09-03 11:10:00,23.5,23.5,23.36,23.41,137100.0,23.2281,23.2281,23.0897,23.1391,137100.0
2019-09-03 11:20:00,23.44,23.5,23.43,23.44,129188.0,23.1688,23.2281,23.1589,23.1688,129188.0
2019-09-03 11:30:00,23.47,23.54,23.42,23.5,102124.0,23.1984,23.2676,23.149,23.2281,102124.0
2019-09-03 11:40:00,23.51,23.59,23.5,23.58,106748.0,23.238,23.3171,23.2281,23.3072,106748.0
2019-09-03 11:50:00,23.55,23.57,23.5,23.51,21640.0,23.2775,23.2973,23.2281,23.238,21640.0
2019-09-03 12:00:00,23.5,23.53,23.44,23.45,61292.0,23.2281,23.2578,23.1688,23.1787,61292.0
2019-09-03 12:10:00,23.45,23.48,23.45,23.48,24296.0,23.1787,23.2083,23.1787,23.2083,24296.0
2019-09-03 12:20:00,23.49,23.5,23.46,23.46,39272.0,23.2182,23.2281,23.1886,23.1886,39272.0
2019-09-03 12:30:00,23.43,23.46,23.41,23.46,24108.0,23.1589,23.1886,23.1391,23.1886,24108.0
2019-09-03 12:40:00,23.45,23.5,23.45,23.5,6800.0,23.1787,23.2281,23.1787,23.2281,6800.0
2019-09-03 12:50:00,23.48,23.48,23.39,23.41,51360.0,23.2083,23.2083,23.1194,23.1391,51360.0
2019-09-03 13:00:00,23.44,23.45,23.34,23.37,98552.0,23.1688,23.1787,23.07,23.0996,98552.0
2019-09-03 13:10:00,23.39,23.41,23.37,23.37,48688.0,23.1194,23.1391,23.0996,23.0996,48688.0
2019-09-03 13:20:00,23.36,23.37,23.32,23.36,41488.0,23.0897,23.0996,23.0502,23.0897,41488.0
2019-09-03 13:30:00,23.35,23.36,23.3,23.32,37500.0,23.0798,23.0897,23.0304,23.0502,37500.0
2019-09-03 13:40:00,23.32,23.32,23.25,23.27,76844.0,23.0502,23.0502,22.981,23.0008,76844.0
2019-09-03 13:50:00,23.27,23.28,23.23,23.27,24808.0,23.0008,23.0106,22.9612,23.0008,24808.0
2019-09-03 14:00:00,23.27,23.31,23.26,23.29,53376.0,23.0008,23.0403,22.9909,23.0205,53376.0
2019-09-03 14:10:00,23.29,23.31,23.27,23.27,29512.0,23.0205,23.0403,23.0008,23.0008,29512.0
2019-09-03 14:20:00,23.26,23.29,23.24,23.28,48760.0,22.9909,23.0205,22.9711,23.0106,48760.0
2019-09-03 14:30:00,23.29,23.3,23.27,23.3,57820.0,23.0205,23.0304,23.0008,23.0304,57820.0
2019-09-03 14:40:00,23.3,23.3,23.26,23.26,20140.0,23.0304,23.0304,22.9909,22.9909,20140.0
2019-09-03 14:50:00,23.31,23.32,23.28,23.28,17660.0,23.0403,23.0502,23.0106,23.0106,17660.0
2019-09-03 15:00:00,23.29,23.29,23.25,23.27,59004.0,23.0205,23.0205,22.981,23.0008,59004.0
2019-09-03 15:10:00,23.28,23.34,23.28,23.33,36668.0,23.0106,23.07,23.0106,23.0601,36668.0
2019-09-03 15:20:00,23.34,23.36,23.34,23.35,42252.0,23.07,23.0897,23.07,23.0798,42252.0
2019-09-03 15:30:00,23.36,23.39,23.36,23.38,80260.0,23.0897,23.1194,23.0897,23.1095,80260.0
2019-09-03 15:40:00,23.39,23.45,23.36,23.41,117564.0,23.1194,23.1787,23.0897,23.1391,117564.0
2019-09-03 15:50:00,23.41,23.46,23.38,23.39,334664.0,23.1391,23.1886,23.1095,23.1194,334664.0
2019-09-04 09:30:00,23.83,23.89,23.8,23.86,314916.0,23.5543,23.6136,23.5246,23.5839,314916.0
2019-09-04 09:40:00,23.86,23.94,23.81,23.85,242488.0,23.5839,23.663,23.5345,23.5741,242488.0
2019-09-04 09:50:00,23.86,23.87,23.81,23.82,103036.0,23.5839,23.5938,23.5345,23.5444,103036.0
2019-09-04 10:00:00,23.83,23.87,23.76,23.78,196772.0,23.5543,23.5938,23.4851,23.5049,196772.0
2019-09-04 10:10:00,23.77,23.78,23.71,23.76,174944.0,23.495,23.5049,23.4357,23.4851,174944.0
2019-09-04 10:20:00,23.76,23.78,23.75,23.78,54752.0,23.4851,23.5049,23.4752,23.5049,54752.0
2019-09-04 10:30:00,23.77,23.81,23.77,23.79,19260.0,23.495,23.5345,23.495,23.5147,19260.0
2019-09-04 10:40:00,23.78,23.79,23.75,23.79,25940.0,23.5049,23.5147,23.4752,23.5147,25940.0
2019-09-04 10:50:00,23.8,23.81,23.79,23.8,62396.0,23.5246,23.5345,23.5147,23.5246,62396.0
2019-09-04 11:00:00,23.81,23.83,23.8,23.83,35556.0,23.5345,23.5543,23.5246,23.5543,35556.0
2019-09-04 11:10:00,23.82,23.82,23.8,23.81,30324.0,23.5444,23.5444,23.5246,23.5345,30324.0
2019-09-04 11:20:00,23.82,23.87,23.82,23.87,62672.0,23.5444,23.5938,23.5444,23.5938,62672.0
2019-09-04 11:30:00,23.86,23.92,23.86,23.9,74760.0,23.5839,23.6432,23.5839,23.6235,74760.0
2019-09-04 11:40:00,23.91,23.93,23.91,23.92,47020.0,23.6334,23.6531,23.6334,23.6432,47020.0
2019-09-04 11:50:00,23.92,23.92,23.9,23.91,25308.0,23.6432,23.6432,23.6235,23.6334,25308.0
2019-09-04 12:00:00,23.91,23.93,23.91,23.92,31644.0,23.6334,23.6531,23.6334,23.6432,31644.0
2019-09-04 12:10:00,23.91,23.93,23.86,23.88,34516.0,23.6334,23.6531,23.5839,23.6037,34516.0
2019-09-04 12:20:00,23.88,23.89,23.88,23.88,13320.0,23.6037,23.6136,23.6037,23.6037,13320.0
2019-09-04 12:30:00,23.88,23.9,23.87,23.9,36324.0,23.6037,23.6235,23.5938,23.6235,36324.0
2019-09-04 12:40:00,23.91,24.0,23.91,23.99,48260.0,23.6334,23.7223,23.6334,23.7124,48260.0
2019-09-04 12:50:00,23.99,24.0,23.98,23.99,165100.0,23.7124,23.7223,23.7025,23.7124,165100.0
2019-09-04 13:00:00,23.98,24.01,23.98,24.01,55440.0,23.7025,23.7322,23.7025,23.7322,55440.0
2019-09-04 13:10:00,24.0,24.0,23.99,23.99,34724.0,23.7223,23.7223,23.7124,23.7124,34724.0
2019-09-04 13:20:00,24.0,24.02,24.0,24.02,32460.0,23.7223,23.7421,23.7223,23.7421,32460.0
2019-09-04 13:30:00,24.02,24.03,23.99,23.99,23668.0,23.7421,23.752,23.7124,23.7124,23668.0
2019-09-04 13:40:00,23.99,23.99,23.95,23.97,52640.0,23.7124,23.7124,23.6729,23.6927,52640.0
2019-09-04 13:50:00,23.95,23.96,23.94,23.96,9624.0,23.6729,23.6828,23.663,23.6828,9624.0
2019-09-04 14:00:00,23.93,23.97,23.93,23.96,20176.0,23.6531,23.6927,23.6531,23.6828,20176.0
2019-09-04 14:10:00,23.96,23.96,23.92,23.95,43844.0,23.6828,23.6828,23.6432,23.6729,43844.0
2019-09-04 14:20:00,23.95,23.97,23.94,23.97,13200.0,23.6729,23.6927,23.663,23.6927,13200.0
2019-09-04 14:30:00,23.95,23.98,23.95,23.97,51196.0,23.6729,23.7025,23.6729,23.6927,51196.0
2019-09-04 14:40:00,23.97,23.99,23.97,23.99,15200.0,23.6927,23.7124,23.6927,23.7124,15200.0
2019-09-04 14:50:00,23.99,23.99,23.97,23.98,19580.0,23.7124,23.7124,23.6927,23.7025,19580.0
2019-09-04 15:00:00,23.98,24.0,23.98,24.0,33172.0,23.7025,23.7223,23.7025,23.7223,33172.0
2019-09-04 15:10:00,24.0,24.03,24.0,24.0,38060.0,23.7223,23.752,23.7223,23.7223,38060.0
2019-09-04 15:20:00,24.0,24.04,24.0,24.04,6840.0,23.7223,23.7619,23.7223,23.7619,6840.0
2019-09-04 15:30:00,24.04,24.08,24.04,24.07,42860.0,23.7619,23.8014,23.7619,23.7915,42860.0
2019-09-04 15:40:00,24.07,24.08,24.04,24.07,170816.0,23.7915,23.8014,23.7619,23.7915,170816.0
2019-09-04 15:50:00,24.07,24.09,24.04,24.06,326576.0,23.7915,23.8113,23.7619,23.7816,326576.0
2019-09-05 09:30:00,24.58,24.72,24.56,24.72,341460.0,24.2956,24.434,24.2758,24.434,341460.0
2019-09-05 09:40:00,24.71,24.79,24.68,24.75,227208.0,24.4241,24.5032,24.3944,24.4636,227208.0
2019-09-05 09:50:00,24.76,24.83,24.76,24.8,112860.0,24.4735,24.5427,24.4735,24.5131,112860.0
2019-09-05 10:00:00,24.81,24.92,24.81,24.9,217144.0,24.5229,24.6317,24.5229,24.6119,217144.0
2019-09-05 10:10:00,24.9,25.07,24.87,25.07,311664.0,24.6119,24.7799,24.5822,24.7799,311664.0
2019-09-05 10:20:00,25.07,25.07,24.95,24.97,206208.0,24.7799,24.7799,24.6613,24.6811,206208.0
2019-09-05 10:30:00,24.98,25.02,24.96,24.97,74372.0,24.691,24.7305,24.6712,24.6811,74372.0
2019-09-05 10:40:00,24.97,24.97,24.9,24.9,45008.0,24.6811,24.6811,24.6119,24.6119,45008.0
2019-09-05 10:50:00,24.9,24.93,24.89,24.9,78596.0,24.6119,24.6416,24.602,24.6119,78596.0
2019-09-05 11:00:00,24.91,24.97,24.89,24.93,88904.0,24.6218,24.6811,24.602,24.6416,88904.0
2019-09-05 11:10:00,24.95,24.95,24.88,24.89,51912.0,24.6613,24.6613,24.5921,24.602,51912.0
2019-09-05 11:20:00,24.88,24.92,24.87,24.92,31392.0,24.5921,24.6317,24.5822,24.6317,31392.0
2019-09-05 11:30:00,24.92,24.96,24.91,24.94,86152.0,24.6317,24.6712,24.6218,24.6514,86152.0
2019-09-05 11:40:00,24.95,24.95,24.86,24.9,33808.0,24.6613,24.6613,24.5724,24.6119,33808.0
2019-09-05 11:50:00,24.9,24.9,24.86,24.88,19192.0,24.6119,24.6119,24.5724,24.5921,19192.0
2019-09-05 12:00:00,24.88,24.89,24.85,24.86,11140.0,24.5921,24.602,24.5625,24.5724,11140.0
2019-09-05 12:10:00,24.88,24.92,24.87,24.91,24208.0,24.5921,24.6317,24.5822,24.6218,24208.0
2019-09-05 12:20:00,24.9,24.9,24.83,24.85,35012.0,24.6119,24.6119,24.5427,24.5625,35012.0
2019-09-05 12:30:00,24.85,24.87,24.83,24.87,69156.0,24.5625,24.5822,24.5427,24.5822,69156.0
2019-09-05 12:40:00,24.87,24.89,24.86,24.86,23800.0,24.5822,24.602,24.5724,24.5724,23800.0
2019-09-05 12:50:00,24.86,24.87,24.85,24.86,29800.0,24.5724,24.5822,24.5625,24.5724,29800.0
2019-09-05 13:00:00,24.88,24.89,24.78,24.81,65132.0,24.5921,24.602,24.4933,24.5229,65132.0
2019-09-05 13:10:00,24.82,24.84,24.82,24.82,37560.0,24.5328,24.5526,24.5328,24.5328,37560.0
2019-09-05 13:20:00,24.83,24.88,24.83,24.86,28284.0,24.5427,24.5921,24.5427,24.5724,28284.0
2019-09-05 13:30:00,24.87,24.87,24.84,24.84,59900.0,24.5822,24.5822,24.5526,24.5526,59900.0
2019-09-05 13:40:00,24.83,24.86,24.82,24.86,48312.0,24.5427,24.5724,24.5328,24.5724,48312.0
2019-09-05 13:50:00,24.86,24.86,24.85,24.86,26408.0,24.5724,24.5724,24.5625,24.5724,26408.0
2019-09-05 14:00:00,24.86,24.86,24.82,24.85,15244.0,24.5724,24.5724,24.5328,24.5625,15244.0
2019-09-05 14:10:00,24.86,24.91,24.86,24.89,104056.0,24.5724,24.6218,24.5724,24.602,104056.0
2019-09-05 14:20:00,24.88,24.89,24.83,24.86,125896.0,24.5921,24.602,24.5427,24.5724,125896.0
2019-09-05 14:30:00,24.86,24.88,24.85,24.85,20932.0,24.5724,24.5921,24.5625,24.5625,20932.0
2019-09-05 14:40:00,24.86,24.91,24.86,24.91,29048.0,24.5724,24.6218,24.5724,24.6218,29048.0
2019-09-05 14:50:00,24.91,24.93,24.91,24.92,44856.0,24.6218,24.6416,24.6218,24.6317,44856.0
2019-09-05 15:00:00,24.92,24.97,24.92,24.94,82852.0,24.6317,24.6811,24.6317,24.6514,82852.0
2019-09-05 15:10:00,24.93,24.97,24.93,24.97,33868.0,24.6416,24.6811,24.6416,24.6811,33868.0
2019-09-05 15:20:00,24.97,24.98,24.96,24.96,27880.0,24.6811,24.691,24.6712,24.6712,27880.0
2019-09-05 15:30:00,24.97,24.98,24.95,24.95,59772.0,24.6811,24.691,24.6613,24.6613,59772.0
2019-09-05 15:40:00,24.95,24.96,24.91,24.91,89100.0,24.6613,24.6712,24.6218,24.6218,89100.0
2019-09-05 15:50:00,24.91,24.97,24.9,24.94,254048.0,24.6218,24.6811,24.6119,24.6514,254048.0
2019-09-06 09:30:00,25.0,25.01,24.79,24.79,406464.0,24.7107,24.7206,24.5032,24.5032,406464.0
2019-09-06 09:40:00,24.82,24.97,24.8,24.97,199776.0,24.5328,24.6811,24.5131,24.6811,199776.0
2019-09-06 09:50:00,24.95,24.95,24.83,24.83,121376.0,24.6613,24.6613,24.5427,24.5427,121376.0
2019-09-06 10:00:00,24.86,24.89,24.81,24.84,163040.0,24.5724,24.602,24.5229,24.5526,163040.0
2019-09-06 10:10:00,24.83,24.89,24.82,24.86,63444.0,24.5427,24.602,24.5328,24.5724,63444.0
2019-09-06 10:20:00,24.85,24.92,24.85,24.92,59292.0,24.5625,24.6317,24.5625,24.6317,59292.0
2019-09-06 10:30:00,24.93,24.94,24.88,24.93,44528.0,24.6416,24.6514,24.5921,24.6416,44528.0
2019-09-06 10:40:00,24.93,25.0,24.93,25.0,52444.0,24.6416,24.7107,24.6416,24.7107,52444.0
2019-09-06 10:50:00,25.01,25.01,24.95,24.96,73080.0,24.7206,24.7206,24.6613,24.6712,73080.0
2019-09-06 11:00:00,24.96,25.0,24.96,24.99,57392.0,24.6712,24.7107,24.6712,24.7009,57392.0
2019-09-06 11:10:00,24.97,24.98,24.93,24.94,36756.0,24.6811,24.691,24.6416,24.6514,36756.0
2019-09-06 11:20:00,24.95,24.97,24.93,24.93,20600.0,24.6613,24.6811,24.6416,24.6416,20600.0
2019-09-06 11:30:00,24.95,24.96,24.9,24.94,38496.0,24.6613,24.6712,24.6119,24.6514,38496.0
2019-09-06 11:40:00,24.94,24.95,24.93,24.94,5412.0,24.6514,24.6613,24.6416,24.6514,5412.0
2019-09-06 11:50:00,24.93,24.93,24.89,24.91,97440.0,24.6416,24.6416,24.602,24.6218,97440.0
2019-09-06 12:00:00,24.9,24.91,24.89,24.91,24080.0,24.6119,24.6218,24.602,24.6218,24080.0
2019-09-06 12:10:00,24.9,24.93,24.9,24.93,27092.0,24.6119,24.6416,24.6119,24.6416,27092.0
2019-09-06 12:20:00,24.93,24.93,24.91,24.92,6800.0,24.6416,24.6416,24.6218,24.6317,6800.0
2019-09-06 12:30:00,24.92,24.92,24.89,24.92,285864.0,24.6317,24.6317,24.602,24.6317,285864.0
2019-09-06 12:40:00,24.9,24.9,24.82,24.82,38000.0,24.6119,24.6119,24.5328,24.5328,38000.0
2019-09-06 12:50:00,24.82,24.9,24.78,24.9,95392.0,24.5328,24.6119,24.4933,24.6119,95392.0
2019-09-06 13:00:00,24.88,24.95,24.88,24.92,50092.0,24.5921,24.6613,24.5921,24.6317,50092.0
2019-09-06 13:10:00,24.91,24.96,24.91,24.96,18880.0,24.6218,24.6712,24.6218,24.6712,18880.0
2019-09-06 13:20:00,24.93,24.98,24.93,24.98,18992.0,24.6416,24.691,24.6416,24.691,18992.0
2019-09-06 13:30:00,24.99,25.02,24.99,25.01,98980.0,24.7009,24.7305,24.7009,24.7206,98980.0
2019-09-06 13:40:00,25.0,25.0,24.98,24.99,22952.0,24.7107,24.7107,24.691,24.7009,22952.0
2019-09-06 13:50:00,24.99,25.0,24.98,25.0,27004.0,24.7009,24.7107,24.691,24.7107,27004.0
2019-09-06 14:00:00,25.0,25.01,24.96,24.98,72472.0,24.7107,24.7206,24.6712,24.691,72472.0
2019-09-06 14:10:00,24.97,24.98,24.97,24.98,15024.0,24.6811,24.691,24.6811,24.691,15024.0
2019-09-06 14:20:00,24.98,24.98,24.97,24.98,11520.0,24.691,24.691,24.6811,24.691,11520.0
2019-09-06 14:30:00,24.99,25.0,24.98,24.99,16668.0,24.7009,24.7107,24.691,24.7009,16668.0
2019-09-06 14:40:00,24.98,24.99,24.97,24.99,4624.0,24.691,24.7009,24.6811,24.7009,4624.0
2019-09-06 14:50:00,24.99,25.0,24.97,24.98,15356.0,24.7009,24.7107,24.6811,24.691,15356.0
2019-09-06 15:00:00,24.98,24.98,24.97,24.97,5000.0,24.691,24.691,24.6811,24.6811,5000.0
2019-09-06 15:10:00,24.96,24.97,24.96,24.97,16932.0,24.6712,24.6811,24.6712,24.6811,16932.0
2019-09-06 15:20:00,24.98,25.01,24.98,25.01,25984.0,24.691,24.7206,24.691,24.7206,25984.0
2019-09-06 15:30:00,25.01,25.03,24.98,24.98,38344.0,24.7206,24.7404,24.691,24.691,38344.0
2019-09-06 15:40:00,24.99,24.99,24.91,24.93,40988.0,24.7009,24.7009,24.6218,24.6416,40988.0
2019-09-06 15:50:00,24.93,24.93,24.85,24.9,265756.0,24.6416,24.6416,24.5625,24.6119,265756.0
2019-09-09 09:30:00,25.04,25.05,24.9,24.92,249232.0,24.7503,24.7602,24.6119,24.6317,249232.0
2019-09-09 09:40:00,24.93,25.0,24.92,24.96,67264.0,24.6416,24.7107,24.6317,24.6712,67264.0
2019-09-09 09:50:00,24.98,24.98,24.85,24.86,116844.0,24.691,24.691,24.5625,24.5724,116844.0
2019-09-09 10:00:00,24.85,24.92,24.85,24.9,95436.0,24.5625,24.6317,24.5625,24.6119,95436.0
2019-09-09 10:10:00,24.89,24.9,24.86,24.88,123492.0,24.602,24.6119,24.5724,24.5921,123492.0
2019-09-09 10:20:00,24.89,24.91,24.81,24.91,215988.0,24.602,24.6218,24.5229,24.6218,215988.0
2019-09-09 10:30:00,24.91,24.93,24.9,24.92,25860.0,24.6218,24.6416,24.6119,24.6317,25860.0
2019-09-09 10:40:00,24.92,24.95,24.9,24.94,43732.0,24.6317,24.6613,24.6119,24.6514,43732.0
2019-09-09 10:50:00,24.94,25.0,24.94,25.0,67476.0,24.6514,24.7107,24.6514,24.7107,67476.0
2019-09-09 11:00:00,24.99,25.02,24.96,24.96,52616.0,24.7009,24.7305,24.6712,24.6712,52616.0
2019-09-09 11:10:00,24.93,25.0,24.93,24.95,46196.0,24.6416,24.7107,24.6416,24.6613,46196.0
2019-09-09 11:20:00,24.96,24.98,24.95,24.98,15224.0,24.6712,24.691,24.6613,24.691,15224.0
2019-09-09 11:30:00,24.97,24.99,24.97,24.98,24816.0,24.6811,24.7009,24.6811,24.691,24816.0
2019-09-09 11:40:00,24.93,24.93,24.92,24.92,21600.0,24.6416,24.6416,24.6317,24.6317,21600.0
2019-09-09 11:50:00,24.92,24.93,24.9,24.93,18200.0,24.6317,24.6416,24.6119,24.6416,18200.0
2019-09-09 12:00:00,24.93,24.93,24.86,24.86,64796.0,24.6416,24.6416,24.5724,24.5724,64796.0
2019-09-09 12:10:00,24.86,24.86,24.73,24.75,204288.0,24.5724,24.5724,24.4439,24.4636,204288.0
2019-09-09 12:20:00,24.76,24.76,24.68,24.68,107924.0,24.4735,24.4735,24.3944,24.3944,107924.0
2019-09-09 12:30:00,24.69,24.7,24.54,24.6,359240.0,24.4043,24.4142,24.2561,24.3154,359240.0
2019-09-09 12:40:00,24.61,24.64,24.6,24.63,38568.0,24.3253,24.3549,24.3154,24.345,38568.0
2019-09-09 12:50:00,24.62,24.73,24.62,24.73,97276.0,24.3351,24.4439,24.3351,24.4439,97276.0
2019-09-09 13:00:00,24.72,24.74,24.71,24.73,37576.0,24.434,24.4538,24.4241,24.4439,37576.0
2019-09-09 13:10:00,24.73,24.74,24.69,24.71,24264.0,24.4439,24.4538,24.4043,24.4241,24264.0
2019-09-09 13:20:00,24.68,24.69,24.63,24.63,21136.0,24.3944,24.4043,24.345,24.345,21136.0
2019-09-09 13:30:00,24.63,24.63,24.57,24.6,55328.0,24.345,24.345,24.2857,24.3154,55328.0
2019-09-09 13:40:00,24.63,24.66,24.6,24.65,90968.0,24.345,24.3747,24.3154,24.3648,90968.0
2019-09-09 13:50:00,24.66,24.67,24.66,24.67,20876.0,24.3747,24.3846,24.3747,24.3846,20876.0
2019-09-09 14:00:00,24.66,24.66,24.61,24.61,26436.0,24.3747,24.3747,24.3253,24.3253,26436.0
2019-09-09 14:10:00,24.58,24.61,24.56,24.6,25500.0,24.2956,24.3253,24.2758,24.3154,25500.0
2019-09-09 14:20:00,24.58,24.58,24.54,24.54,42176.0,24.2956,24.2956,24.2561,24.2561,42176.0
2019-09-09 14:30:00,24.52,24.59,24.52,24.58,55384.0,24.2363,24.3055,24.2363,24.2956,55384.0
2019-09-09 14:40:00,24.59,24.6,24.56,24.58,25108.0,24.3055,24.3154,24.2758,24.2956,25108.0
2019-09-09 14:50:00,24.58,24.58,24.55,24.58,51232.0,24.2956,24.2956,24.266,24.2956,51232.0
2019-09-09 15:00:00,24.55,24.66,24.55,24.63,111600.0,24.266,24.3747,24.266,24.345,111600.0
2019-09-09 15:10:00,24.64,24.71,24.64,24.71,157256.0,24.3549,24.4241,24.3549,24.4241,157256.0
2019-09-09 15:20:00,24.71,24.72,24.68,24.68,9056.0,24.4241,24.434,24.3944,24.3944,9056.0
2019-09-09 15:30:00,24.67,24.73,24.67,24.73,14344.0,24.3846,24.4439,24.3846,24.4439,14344.0
2019-09-09 15:40:00,24.72,24.77,24.71,24.75,88480.0,24.434,24.4834,24.4241,24.4636,88480.0
2019-09-09 15:50:00,24.76,24.79,24.74,24.76,152216.0,24.4735,24.5032,24.4538,24.4735,152216.0
2019-09-10 09:30:00,24.5,24.53,24.33,24.34,373652.0,24.2165,24.2462,24.0485,24.0584,373652.0
2019-09-10 09:40:00,24.34,24.34,24.22,24.31,420460.0,24.0584,24.0584,23.9398,24.0287,420460.0
2019-09-10 09:50:00,24.31,24.31,24.18,24.29,273832.0,24.0287,24.0287,23.9002,24.009,273832.0
2019-09-10 10:00:00,24.29,24.32,24.23,24.25,224856.0,24.009,24.0386,23.9497,23.9694,224856.0
2019-09-10 10:10:00,24.24,24.35,24.23,24.32,77544.0,23.9595,24.0683,23.9497,24.0386,77544.0
2019-09-10 10:20:00,24.33,24.43,24.31,24.42,133932.0,24.0485,24.1473,24.0287,24.1375,133932.0
2019-09-10 10:30:00,24.42,24.45,24.37,24.4,38916.0,24.1375,24.1671,24.088,24.1177,38916.0
2019-09-10 10:40:00,24.39,24.43,24.36,24.36,89920.0,24.1078,24.1473,24.0781,24.0781,89920.0
2019-09-10 10:50:00,24.39,24.42,24.28,24.3,64348.0,24.1078,24.1375,23.9991,24.0188,64348.0
2019-09-10 11:00:00,24.31,24.35,24.3,24.35,19800.0,24.0287,24.0683,24.0188,24.0683,19800.0
2019-09-10 11:10:00,24.35,24.35,24.3,24.3,27052.0,24.0683,24.0683,24.0188,24.0188,27052.0
2019-09-10 11:20:00,24.3,24.31,24.23,24.27,38684.0,24.0188,24.0287,23.9497,23.9892,38684.0
2019-09-10 11:30:00,24.28,24.28,24.25,24.26,36880.0,23.9991,23.9991,23.9694,23.9793,36880.0
2019-09-10 11:40:00,24.26,24.42,24.24,24.39,138596.0,23.9793,24.1375,23.9595,24.1078,138596.0
2019-09-10 11:50:00,24.4,24.49,24.4,24.41,85876.0,24.1177,24.2066,24.1177,24.1276,85876.0
2019-09-10 12:00:00,24.41,24.42,24.34,24.4,107728.0,24.1276,24.1375,24.0584,24.1177,107728.0
2019-09-10 12:10:00,24.39,24.46,24.39,24.46,29132.0,24.1078,24.177,24.1078,24.177,29132.0
2019-09-10 12:20:00,24.46,24.57,24.46,24.53,87864.0,24.177,24.2857,24.177,24.2462,87864.0
2019-09-10 12:30:00,24.52,24.53,24.5,24.5,47920.0,24.2363,24.2462,24.2165,24.2165,47920.0
2019-09-10 12:40:00,24.49,24.58,24.49,24.57,63212.0,24.2066,24.2956,24.2066,24.2857,63212.0
2019-09-10 12:50:00,24.58,24.6,24.54,24.54,36472.0,24.2956,24.3154,24.2561,24.2561,36472.0
2019-09-10 13:00:00,24.55,24.55,24.48,24.48,131496.0,24.266,24.266,24.1968,24.1968,131496.0
2019-09-10 13:10:00,24.49,24.51,24.4,24.4,50704.0,24.2066,24.2264,24.1177,24.1177,50704.0
2019-09-10 13:20:00,24.43,24.48,24.43,24.46,17340.0,24.1473,24.1968,24.1473,24.177,17340.0
2019-09-10 13:30:00,24.48,24.5,24.48,24.49,52800.0,24.1968,24.2165,24.1968,24.2066,52800.0
2019-09-10 13:40:00,24.48,24.52,24.46,24.52,25088.0,24.1968,24.2363,24.177,24.2363,25088.0
2019-09-10 13:50:00,24.54,24.54,24.42,24.42,43828.0,24.2561,24.2561,24.1375,24.1375,43828.0
2019-09-10 14:00:00,24.42,24.45,24.36,24.43,37540.0,24.1375,24.1671,24.0781,24.1473,37540.0
2019-09-10 14:10:00,24.37,24.39,24.35,24.35,20120.0,24.088,24.1078,24.0683,24.0683,20120.0
2019-09-10 14:20:00,24.37,24.4,24.34,24.34,46380.0,24.088,24.1177,24.0584,24.0584,46380.0
2019-09-10 14:30:00,24.35,24.39,24.31,24.33,232244.0,24.0683,24.1078,24.0287,24.0485,232244.0
2019-09-10 14:40:00,24.32,24.33,24.29,24.3,103312.0,24.0386,24.0485,24.009,24.0188,103312.0
2019-09-10 14:50:00,24.29,24.36,24.29,24.36,59384.0,24.009,24.0781,24.009,24.0781,59384.0
2019-09-10 15:00:00,24.36,24.38,24.35,24.36,22880.0,24.0781,24.0979,24.0683,24.0781,22880.0
2019-09-10 15:10:00,24.36,24.38,24.35,24.38,22812.0,24.0781,24.0979,24.0683,24.0979,22812.0
2019-09-10 15:20:00,24.38,24.38,24.33,24.34,17400.0,24.0979,24.0979,24.0485,24.0584,17400.0
2019-09-10 15:30:00,24.35,24.38,24.34,24.37,25992.0,24.0683,24.0979,24.0584,24.088,25992.0
2019-09-10 15:40:00,24.38,24.45,24.37,24.44,62444.0,24.0979,24.1671,24.088,24.1572,62444.0
2019-09-10 15:50:00,24.43,24.65,24.43,24.65,287280.0,24.1473,24.3648,24.1473,24.3648,287280.0
2019-09-11 09:30:00,24.72,24.79,24.61,24.78,267156.0,24.434,24.5032,24.3253,24.4933,267156.0
2019-09-11 09:40:00,24.79,24.86,24.74,24.84,292496.0,24.5032,24.5724,24.4538,24.5526,292496.0
2019-09-11 09:50:00,24.83,24.83,24.78,24.79,112804.0,24.5427,24.5427,24.4933,24.5032,112804.0
2019-09-11 10:00:00,24.82,24.88,24.81,24.86,97128.0,24.5328,24.5921,24.5229,24.5724,97128.0
2019-09-11 10:10:00,24.86,24.95,24.85,24.94,100340.0,24.5724,24.6613,24.5625,24.6514,100340.0
2019-09-11 10:20:00,24.93,24.95,24.91,24.92,17996.0,24.6416,24.6613,24.6218,24.6317,17996.0
2019-09-11 10:30:00,24.95,24.97,24.92,24.93,81516.0,24.6613,24.6811,24.6317,24.6416,81516.0
2019-09-11 10:40:00,24.94,24.94,24.89,24.9,65292.0,24.6514,24.6514,24.602,24.6119,65292.0
2019-09-11 10:50:00,24.91,24.93,24.89,24.91,12416.0,24.6218,24.6416,24.602,24.6218,12416.0
2019-09-11 11:00:00,24.92,24.92,24.88,24.9,50756.0,24.6317,24.6317,24.5921,24.6119,50756.0
2019-09-11 11:10:00,24.9,24.92,24.9,24.91,11100.0,24.6119,24.6317,24.6119,24.6218,11100.0
2019-09-11 11:20:00,24.93,24.95,24.92,24.93,21480.0,24.6416,24.6613,24.6317,24.6416,21480.0
2019-09-11 11:30:00,24.97,25.01,24.97,24.99,90568.0,24.6811,24.7206,24.6811,24.7009,90568.0
2019-09-11 11:40:00,24.99,25.0,24.98,24.98,24220.0,24.7009,24.7107,24.691,24.691,24220.0
2019-09-11 11:50:00,25.0,25.03,25.0,25.02,22676.0,24.7107,24.7404,24.7107,24.7305,22676.0
2019-09-11 12:00:00,25.05,25.1,25.05,25.07,72728.0,24.7602,24.8096,24.7602,24.7799,72728.0
2019-09-11 12:10:00,25.08,25.08,25.05,25.06,9536.0,24.7898,24.7898,24.7602,24.7701,9536.0
2019-09-11 12:20:00,25.06,25.06,25.04,25.04,20588.0,24.7701,24.7701,24.7503,24.7503,20588.0
2019-09-11 12:30:00,25.04,25.07,25.04,25.06,21724.0,24.7503,24.7799,24.7503,24.7701,21724.0
2019-09-11 12:40:00,25.06,25.08,25.05,25.08,14484.0,24.7701,24.7898,24.7602,24.7898,14484.0
2019-09-11 12:50:00,25.06,25.1,25.06,25.08,20672.0,24.7701,24.8096,24.7701,24.7898,20672.0
2019-09-11 13:00:00,25.05,25.06,25.05,25.06,7308.0,24.7602,24.7701,24.7602,24.7701,7308.0
2019-09-11 13:10:00,25.06,25.08,25.06,25.08,9800.0,24.7701,24.7898,24.7701,24.7898,9800.0
2019-09-11 13:20:00,25.07,25.08,25.03,25.03,19796.0,24.7799,24.7898,24.7404,24.7404,19796.0
2019-09-11 13:30:00,25.03,25.05,25.03,25.04,6584.0,24.7404,24.7602,24.7404,24.7503,6584.0
2019-09-11 13:40:00,25.04,25.04,25.0,25.01,80512.0,24.7503,24.7503,24.7107,24.7206,80512.0
2019-09-11 13:50:00,25.0,25.0,24.97,24.98,12792.0,24.7107,24.7107,24.6811,24.691,12792.0
2019-09-11 14:00:00,24.98,24.98,24.96,24.98,9620.0,24.691,24.691,24.6712,24.691,9620.0
2019-09-11 14:10:00,24.97,24.98,24.96,24.96,7696.0,24.6811,24.691,24.6712,24.6712,7696.0
2019-09-11 14:20:00,24.95,24.98,24.93,24.95,34464.0,24.6613,24.691,24.6416,24.6613,34464.0
2019-09-11 14:30:00,24.93,24.93,24.92,24.93,45524.0,24.6416,24.6416,24.6317,24.6416,45524.0
2019-09-11 14:40:00,24.93,24.96,24.92,24.92,66968.0,24.6416,24.6712,24.6317,24.6317,66968.0
2019-09-11 14:50:00,24.9,24.95,24.9,24.95,23964.0,24.6119,24.6613,24.6119,24.6613,23964.0
2019-09-11 15:00:00,24.98,25.0,24.98,24.98,16712.0,24.691,24.7107,24.691,24.691,16712.0
2019-09-11 15:10:00,24.98,25.0,24.98,24.99,24868.0,24.691,24.7107,24.691,24.7009,24868.0
2019-09-11 15:20:00,24.99,25.0,24.98,24.99,72944.0,24.7009,24.7107,24.691,24.7009,72944.0
2019-09-11 15:30:00,25.0,25.04,25.0,25.04,149600.0,24.7107,24.7503,24.7107,24.7503,149600.0
2019-09-11 15:40:00,25.04,25.04,24.96,24.99,277968.0,24.7503,24.7503,24.6712,24.7009,277968.0
2019-09-11 15:50:00,24.99,25.11,24.99,25.09,468524.0,24.7009,24.8195,24.7009,24.7997,468524.0
2019-09-12 09:30:00,25.4,25.52,25.33,25.47,460984.0,25.1061,25.2247,25.0369,25.1753,460984.0
2019-09-12 09:40:00,25.5,25.52,25.25,25.27,444364.0,25.205,25.2247,24.9579,24.9776,444364.0
2019-09-12 09:50:00,25.27,25.37,25.22,25.35,257208.0,24.9776,25.0765,24.9282,25.0567,257208.0
2019-09-12 10:00:00,25.36,25.44,25.33,25.39,198108.0,25.0666,25.1457,25.0369,25.0962,198108.0
2019-09-12 10:10:00,25.38,25.68,25.35,25.58,908656.0,25.0863,25.3829,25.0567,25.284,908656.0
2019-09-12 10:20:00,25.61,25.66,25.57,25.62,225884.0,25.3137,25.3631,25.2741,25.3236,225884.0
2019-09-12 10:30:00,25.62,25.64,25.52,25.56,141200.0,25.3236,25.3433,25.2247,25.2643,141200.0
2019-09-12 10:40:00,25.58,25.59,25.52,25.57,75824.0,25.284,25.2939,25.2247,25.2741,75824.0
2019-09-12 10:50:00,25.57,25.57,25.27,25.39,420408.0,25.2741,25.2741,24.9776,25.0962,420408.0
2019-09-12 11:00:00,25.38,25.38,25.32,25.36,86056.0,25.0863,25.0863,25.027,25.0666,86056.0
2019-09-12 11:10:00,25.36,25.44,25.36,25.43,132972.0,25.0666,25.1457,25.0666,25.1358,132972.0
2019-09-12 11:20:00,25.45,25.48,25.43,25.45,46372.0,25.1555,25.1852,25.1358,25.1555,46372.0
2019-09-12 11:30:00,25.45,25.46,25.41,25.41,34432.0,25.1555,25.1654,25.116,25.116,34432.0
2019-09-12 11:40:00,25.41,25.46,25.41,25.45,39840.0,25.116,25.1654,25.116,25.1555,39840.0
2019-09-12 11:50:00,25.45,25.49,25.45,25.47,18020.0,25.1555,25.1951,25.1555,25.1753,18020.0
2019-09-12 12:00:00,25.47,25.47,25.37,25.37,21924.0,25.1753,25.1753,25.0765,25.0765,21924.0
2019-09-12 12:10:00,25.39,25.42,25.37,25.37,64684.0,25.0962,25.1259,25.0765,25.0765,64684.0
2019-09-12 12:20:00,25.38,25.43,25.38,25.42,216884.0,25.0863,25.1358,25.0863,25.1259,216884.0
2019-09-12 12:30:00,25.43,25.46,25.43,25.45,11052.0,25.1358,25.1654,25.1358,25.1555,11052.0
2019-09-12 12:40:00,25.44,25.49,25.43,25.48,41904.0,25.1457,25.1951,25.1358,25.1852,41904.0
2019-09-12 12:50:00,25.49,25.5,25.48,25.5,15056.0,25.1951,25.205,25.1852,25.205,15056.0
2019-09-12 13:00:00,25.49,25.58,25.49,25.49,119308.0,25.1951,25.284,25.1951,25.1951,119308.0
2019-09-12 13:10:00,25.49,25.5,25.46,25.49,11492.0,25.1951,25.205,25.1654,25.1951,11492.0
2019-09-12 13:20:00,25.48,25.49,25.46,25.49,7800.0,25.1852,25.1951,25.1654,25.1951,7800.0
2019-09-12 13:30:00,25.49,25.52,25.49,25.49,24792.0,25.1951,25.2247,25.1951,25.1951,24792.0
2019-09-12 13:40:00,25.49,25.54,25.48,25.52,70452.0,25.1951,25.2445,25.1852,25.2247,70452.0
2019-09-12 13:50:00,25.52,25.53,25.5,25.5,13156.0,25.2247,25.2346,25.205,25.205,13156.0
2019-09-12 14:00:00,25.5,25.5,25.47,25.47,13640.0,25.205,25.205,25.1753,25.1753,13640.0
2019-09-12 14:10:00,25.48,25.5,25.47,25.49,32140.0,25.1852,25.205,25.1753,25.1951,32140.0
2019-09-12 14:20:00,25.47,25.48,25.45,25.48,22304.0,25.1753,25.1852,25.1555,25.1852,22304.0
2019-09-12 14:30:00,25.48,25.52,25.48,25.51,59316.0,25.1852,25.2247,25.1852,25.2148,59316.0
2019-09-12 14:40:00,25.53,25.55,25.51,25.52,42588.0,25.2346,25.2544,25.2148,25.2247,42588.0
2019-09-12 14:50:00,25.52,25.52,25.48,25.5,65980.0,25.2247,25.2247,25.1852,25.205,65980.0
2019-09-12 15:00:00,25.5,25.5,25.47,25.48,28960.0,25.205,25.205,25.1753,25.1852,28960.0
2019-09-12 15:10:00,25.47,25.48,25.45,25.45,40052.0,25.1753,25.1852,25.1555,25.1555,40052.0
2019-09-12 15:20:00,25.46,25.48,25.44,25.44,30200.0,25.1654,25.1852,25.1457,25.1457,30200.0
2019-09-12 15:30:00,25.45,25.49,25.43,25.45,55680.0,25.1555,25.1951,25.1358,25.1555,55680.0
2019-09-12 15:40:00,25.45,25.45,25.39,25.39,98872.0,25.1555,25.1555,25.0962,25.0962,98872.0
2019-09-12 15:50:00,25.38,25.4,25.27,25.3,284744.0,25.0863,25.1061,24.9776,25.0073,284744.0
2019-09-13 09:30:00,25.22,25.24,25.08,25.08,281788.0,24.9282,24.948,24.7898,24.7898,281788.0
2019-09-13 09:40:00,25.13,25.21,25.09,25.18,143992.0,24.8392,24.9183,24.7997,24.8887,143992.0
2019-09-13 09:50:00,25.22,25.29,25.16,25.18,185868.0,24.9282,24.9974,24.8689,24.8887,185868.0
2019-09-13 10:00:00,25.2,25.21,25.1,25.1,118712.0,24.9084,24.9183,24.8096,24.8096,118712.0
2019-09-13 10:10:00,25.09,25.19,25.07,25.18,60788.0,24.7997,24.8985,24.7799,24.8887,60788.0
2019-09-13 10:20:00,25.19,25.25,25.18,25.24,69632.0,24.8985,24.9579,24.8887,24.948,69632.0
2019-09-13 10:30:00,25.24,25.25,25.16,25.23,73756.0,24.948,24.9579,24.8689,24.9381,73756.0
2019-09-13 10:40:00,25.23,25.27,25.21,25.27,22404.0,24.9381,24.9776,24.9183,24.9776,22404.0
2019-09-13 10:50:00,25.28,25.29,25.24,25.25,50416.0,24.9875,24.9974,24.948,24.9579,50416.0
2019-09-13 11:00:00,25.27,25.33,25.26,25.32,78064.0,24.9776,25.0369,24.9677,25.027,78064.0
2019-09-13 11:10:00,25.3,25.31,25.28,25.28,43512.0,25.0073,25.0172,24.9875,24.9875,43512.0
2019-09-13 11:20:00,25.28,25.29,25.17,25.19,115376.0,24.9875,24.9974,24.8788,24.8985,115376.0
2019-09-13 11:30:00,25.2,25.22,25.15,25.17,74172.0,24.9084,24.9282,24.859,24.8788,74172.0
2019-09-13 11:40:00,25.17,25.19,25.17,25.17,8508.0,24.8788,24.8985,24.8788,24.8788,8508.0
2019-09-13 11:50:00,25.2,25.22,25.18,25.21,40952.0,24.9084,24.9282,24.8887,24.9183,40952.0
2019-09-13 12:00:00,25.16,25.24,25.15,25.22,57640.0,24.8689,24.948,24.859,24.9282,57640.0
2019-09-13 12:10:00,25.23,25.23,25.19,25.22,14168.0,24.9381,24.9381,24.8985,24.9282,14168.0
2019-09-13 12:20:00,25.21,25.21,25.13,25.14,55960.0,24.9183,24.9183,24.8392,24.8491,55960.0
2019-09-13 12:30:00,25.11,25.15,25.11,25.15,6792.0,24.8195,24.859,24.8195,24.859,6792.0
2019-09-13 12:40:00,25.15,25.15,25.1,25.11,12476.0,24.859,24.859,24.8096,24.8195,12476.0
2019-09-13 12:50:00,25.12,25.15,25.1,25.13,24400.0,24.8294,24.859,24.8096,24.8392,24400.0
2019-09-13 13:00:00,25.12,25.16,25.1,25.16,24012.0,24.8294,24.8689,24.8096,24.8689,24012.0
2019-09-13 13:10:00,25.15,25.18,25.15,25.18,37992.0,24.859,24.8887,24.859,24.8887,37992.0
2019-09-13 13:20:00,25.16,25.16,25.14,25.14,13060.0,24.8689,24.8689,24.8491,24.8491,13060.0
2019-09-13 13:30:00,25.15,25.15,25.12,25.14,25228.0,24.859,24.859,24.8294,24.8491,25228.0
2019-09-13 13:40:00,25.13,25.13,25.07,25.13,70676.0,24.8392,24.8392,24.7799,24.8392,70676.0
2019-09-13 13:50:00,25.14,25.15,25.08,25.08,15180.0,24.8491,24.859,24.7898,24.7898,15180.0
2019-09-13 14:00:00,25.09,25.12,25.09,25.12,21028.0,24.7997,24.8294,24.7997,24.8294,21028.0
2019-09-13 14:10:00,25.14,25.15,25.1,25.11,81408.0,24.8491,24.859,24.8096,24.8195,81408.0
2019-09-13 14:20:00,25.11,25.13,25.1,25.13,23456.0,24.8195,24.8392,24.8096,24.8392,23456.0
2019-09-13 14:30:00,25.14,25.15,25.14,25.14,24080.0,24.8491,24.859,24.8491,24.8491,24080.0
2019-09-13 14:40:00,25.16,25.18,25.13,25.14,17636.0,24.8689,24.8887,24.8392,24.8491,17636.0
2019-09-13 14:50:00,25.17,25.18,25.14,25.16,12800.0,24.8788,24.8887,24.8491,24.8689,12800.0
2019-09-13 15:00:00,25.14,25.14,25.08,25.08,17708.0,24.8491,24.8491,24.7898,24.7898,17708.0
2019-09-13 15:10:00,25.06,25.1,25.05,25.07,75076.0,24.7701,24.8096,24.7602,24.7799,75076.0
2019-09-13 15:20:00,25.06,25.1,25.06,25.1,64492.0,24.7701,24.8096,24.7701,24.8096,64492.0
2019-09-13 15:30:00,25.09,25.14,25.09,25.11,53800.0,24.7997,24.8491,24.7997,24.8195,53800.0
2019-09-13 15:40:00,25.12,25.15,25.11,25.13,48208.0,24.8294,24.859,24.8195,24.8392,48208.0
2019-09-13 15:50:00,25.14,25.19,25.11,25.11,274676.0,24.8491,24.8985,24.8195,24.8195,274676.0
2019-09-16 09:30:00,24.78,24.88,24.75,24.85,418588.0,24.4933,24.5921,24.4636,24.5625,418588.0
2019-09-16 09:40:00,24.86,24.92,24.82,24.87,283228.0,24.5724,24.6317,24.5328,24.5822,283228.0
2019-09-16 09:50:00,24.88,24.98,24.87,24.96,117304.0,24.5921,24.691,24.5822,24.6712,117304.0
2019-09-16 10:00:00,24.95,24.98,24.91,24.94,264400.0,24.6613,24.691,24.6218,24.6514,264400.0
2019-09-16 10:10:00,24.95,24.97,24.92,24.92,104956.0,24.6613,24.6811,24.6317,24.6317,104956.0
2019-09-16 10:20:00,24.9,24.98,24.87,24.88,107944.0,24.6119,24.691,24.5822,24.5921,107944.0
2019-09-16 10:30:00,24.86,24.87,24.83,24.86,59776.0,24.5724,24.5822,24.5427,24.5724,59776.0
2019-09-16 10:40:00,24.85,24.9,24.84,24.87,87528.0,24.5625,24.6119,24.5526,24.5822,87528.0
2019-09-16 10:50:00,24.85,24.89,24.78,24.83,185204.0,24.5625,24.602,24.4933,24.5427,185204.0
2019-09-16 11:00:00,24.84,24.93,24.8,24.93,61420.0,24.5526,24.6416,24.5131,24.6416,61420.0
2019-09-16 11:10:00,24.93,24.95,24.9,24.9,101640.0,24.6416,24.6613,24.6119,24.6119,101640.0
2019-09-16 11:20:00,24.9,24.95,24.88,24.92,33588.0,24.6119,24.6613,24.5921,24.6317,33588.0
2019-09-16 11:30:00,24.91,24.91,24.85,24.86,35024.0,24.6218,24.6218,24.5625,24.5724,35024.0
2019-09-16 11:40:00,24.87,24.87,24.81,24.81,52004.0,24.5822,24.5822,24.5229,24.5229,52004.0
2019-09-16 11:50:00,24.8,24.82,24.73,24.75,144044.0,24.5131,24.5328,24.4439,24.4636,144044.0
2019-09-16 12:00:00,24.74,24.8,24.74,24.79,34924.0,24.4538,24.5131,24.4538,24.5032,34924.0
2019-09-16 12:10:00,24.8,24.8,24.76,24.76,55460.0,24.5131,24.5131,24.4735,24.4735,55460.0
2019-09-16 12:20:00,24.76,24.8,24.75,24.8,43512.0,24.4735,24.5131,24.4636,24.5131,43512.0
2019-09-16 12:30:00,24.8,24.81,24.78,24.8,114548.0,24.5131,24.5229,24.4933,24.5131,114548.0
2019-09-16 12:40:00,24.81,24.81,24.74,24.79,73712.0,24.5229,24.5229,24.4538,24.5032,73712.0
2019-09-16 12:50:00,24.79,24.82,24.79,24.79,58008.0,24.5032,24.5328,24.5032,24.5032,58008.0
2019-09-16 13:00:00,24.78,24.79,24.78,24.79,1652.0,24.4933,24.5032,24.4933,24.5032,1652.0
2019-09-16 13:10:00,24.79,24.81,24.79,24.81,19408.0,24.5032,24.5229,24.5032,24.5229,19408.0
2019-09-16 13:20:00,24.81,24.81,24.8,24.81,15852.0,24.5229,24.5229,24.5131,24.5229,15852.0
2019-09-16 13:30:00,24.83,24.83,24.8,24.8,24576.0,24.5427,24.5427,24.5131,24.5131,24576.0
2019-09-16 13:40:00,24.82,24.82,24.8,24.81,16100.0,24.5328,24.5328,24.5131,24.5229,16100.0
2019-09-16 13:50:00,24.82,24.88,24.82,24.88,69752.0,24.5328,24.5921,24.5328,24.5921,69752.0
2019-09-16 14:00:00,24.87,24.9,24.83,24.83,56816.0,24.5822,24.6119,24.5427,24.5427,56816.0
2019-09-16 14:10:00,24.85,24.85,24.82,24.85,31700.0,24.5625,24.5625,24.5328,24.5625,31700.0
2019-09-16 14:20:00,24.85,24.87,24.85,24.86,24644.0,24.5625,24.5822,24.5625,24.5724,24644.0
2019-09-16 14:30:00,24.87,24.9,24.85,24.85,33452.0,24.5822,24.6119,24.5625,24.5625,33452.0
2019-09-16 14:40:00,24.85,24.86,24.84,24.86,17448.0,24.5625,24.5724,24.5526,24.5724,17448.0
2019-09-16 14:50:00,24.86,24.87,24.86,24.86,19440.0,24.5724,24.5822,24.5724,24.5724,19440.0
2019-09-16 15:00:00,24.89,24.89,24.84,24.84,32276.0,24.602,24.602,24.5526,24.5526,32276.0
2019-09-16 15:10:00,24.86,24.91,24.86,24.89,21740.0,24.5724,24.6218,24.5724,24.602,21740.0
2019-09-16 15:20:00,24.86,24.86,24.84,24.84,73412.0,24.5724,24.5724,24.5526,24.5526,73412.0
2019-09-16 15:30:00,24.84,24.87,24.83,24.85,22720.0,24.5526,24.5822,24.5427,24.5625,22720.0
2019-09-16 15:40:00,24.86,24.87,24.84,24.85,43236.0,24.5724,24.5822,24.5526,24.5625,43236.0
2019-09-16 15:50:00,24.86,24.89,24.83,24.86,177840.0,24.5724,24.602,24.5427,24.5724,177840.0
2019-09-17 09:30:00,24.88,24.93,24.79,24.88,221452.0,24.5921,24.6416,24.5032,24.5921,221452.0
2019-09-17 09:40:00,24.87,24.96,24.87,24.94,195156.0,24.5822,24.6712,24.5822,24.6514,195156.0
2019-09-17 09:50:00,24.96,24.96,24.86,24.88,72376.0,24.6712,24.6712,24.5724,24.5921,72376.0
2019-09-17 10:00:00,24.88,24.89,24.84,24.84,71812.0,24.5921,24.602,24.5526,24.5526,71812.0
2019-09-17 10:10:00,24.83,24.89,24.82,24.89,34524.0,24.5427,24.602,24.5328,24.602,34524.0
2019-09-17 10:20:00,24.86,24.87,24.84,24.87,25476.0,24.5724,24.5822,24.5526,24.5822,25476.0
2019-09-17 10:30:00,24.88,24.9,24.86,24.88,26736.0,24.5921,24.6119,24.5724,24.5921,26736.0
2019-09-17 10:40:00,24.88,24.89,24.84,24.85,13164.0,24.5921,24.602,24.5526,24.5625,13164.0
2019-09-17 10:50:00,24.85,24.86,24.85,24.86,7400.0,24.5625,24.5724,24.5625,24.5724,7400.0
2019-09-17 11:00:00,24.86,24.92,24.86,24.91,51080.0,24.5724,24.6317,24.5724,24.6218,51080.0
2019-09-17 11:10:00,24.91,24.94,24.89,24.92,88828.0,24.6218,24.6514,24.602,24.6317,88828.0
2019-09-17 11:20:00,24.9,24.96,24.9,24.92,40752.0,24.6119,24.6712,24.6119,24.6317,40752.0
2019-09-17 11:30:00,24.92,24.93,24.91,24.93,6508.0,24.6317,24.6416,24.6218,24.6416,6508.0
2019-09-17 11:40:00,24.93,24.94,24.92,24.94,7920.0,24.6416,24.6514,24.6317,24.6514,7920.0
2019-09-17 11:50:00,24.93,24.93,24.91,24.91,7400.0,24.6416,24.6416,24.6218,24.6218,7400.0
2019-09-17 12:00:00,24.92,24.94,24.91,24.91,20740.0,24.6317,24.6514,24.6218,24.6218,20740.0
2019-09-17 12:10:00,24.9,24.92,24.89,24.9,23904.0,24.6119,24.6317,24.602,24.6119,23904.0
2019-09-17 12:20:00,24.89,24.9,24.88,24.9,16860.0,24.602,24.6119,24.5921,24.6119,16860.0
2019-09-17 12:30:00,24.89,24.89,24.85,24.85,18440.0,24.602,24.602,24.5625,24.5625,18440.0
2019-09-17 12:40:00,24.88,24.89,24.87,24.89,15900.0,24.5921,24.602,24.5822,24.602,15900.0
2019-09-17 12:50:00,24.88,24.88,24.87,24.87,18144.0,24.5921,24.5921,24.5822,24.5822,18144.0
2019-09-17 13:00:00,24.88,24.9,24.88,24.9,34036.0,24.5921,24.6119,24.5921,24.6119,34036.0
2019-09-17 13:10:00,24.9,24.92,24.9,24.92,21248.0,24.6119,24.6317,24.6119,24.6317,21248.0
2019-09-17 13:20:00,24.93,24.93,24.91,24.92,2800.0,24.6416,24.6416,24.6218,24.6317,2800.0
2019-09-17 13:30:00,24.89,24.9,24.89,24.9,1200.0,24.602,24.6119,24.602,24.6119,1200.0
2019-09-17 13:40:00,24.9,24.94,24.9,24.94,13232.0,24.6119,24.6514,24.6119,24.6514,13232.0
2019-09-17 13:50:00,24.94,24.97,24.92,24.92,47460.0,24.6514,24.6811,24.6317,24.6317,47460.0
2019-09-17 14:00:00,24.95,24.97,24.89,24.91,69492.0,24.6613,24.6811,24.602,24.6218,69492.0
2019-09-17 14:10:00,24.91,24.93,24.9,24.93,5200.0,24.6218,24.6416,24.6119,24.6416,5200.0
2019-09-17 14:20:00,24.93,24.93,24.91,24.91,13600.0,24.6416,24.6416,24.6218,24.6218,13600.0
2019-09-17 14:30:00,24.92,24.93,24.91,24.92,6800.0,24.6317,24.6416,24.6218,24.6317,6800.0
2019-09-17 14:40:00,24.92,24.95,24.92,24.95,45600.0,24.6317,24.6613,24.6317,24.6613,45600.0
2019-09-17 14:50:00,24.95,24.96,24.94,24.94,14176.0,24.6613,24.6712,24.6514,24.6514,14176.0
2019-09-17 15:00:00,24.95,24.96,24.94,24.96,9028.0,24.6613,24.6712,24.6514,24.6712,9028.0
2019-09-17 15:10:00,24.96,24.96,24.94,24.95,5000.0,24.6712,24.6712,24.6514,24.6613,5000.0
2019-09-17 15:20:00,24.94,24.98,24.94,24.98,17200.0,24.6514,24.691,24.6514,24.691,17200.0
2019-09-17 15:30:00,24.98,25.05,24.98,25.05,82220.0,24.691,24.7602,24.691,24.7602,82220.0
2019-09-17 15:40:00,25.05,25.1,25.04,25.1,68104.0,24.7602,24.8096,24.7503,24.8096,68104.0
2019-09-17 15:50:00,25.09,25.11,25.07,25.1,135440.0,24.7997,24.8195,24.7799,24.8096,135440.0
2019-09-18 09:30:00,25.02,25.02,24.92,25.01,229252.0,24.7305,24.7305,24.6317,24.7206,229252.0
2019-09-18 09:40:00,24.98,24.98,24.9,24.93,81240.0,24.691,24.691,24.6119,24.6416,81240.0
2019-09-18 09:50:00,24.93,24.95,24.91,24.95,34624.0,24.6416,24.6613,24.6218,24.6613,34624.0
2019-09-18 10:00:00,24.97,24.98,24.96,24.98,22868.0,24.6811,24.691,24.6712,24.691,22868.0
2019-09-18 10:10:00,24.97,24.99,24.95,24.99,187688.0,24.6811,24.7009,24.6613,24.7009,187688.0
2019-09-18 10:20:00,24.98,25.0,24.97,24.98,40368.0,24.691,24.7107,24.6811,24.691,40368.0
2019-09-18 10:30:00,24.99,25.0,24.97,24.99,40160.0,24.7009,24.7107,24.6811,24.7009,40160.0
2019-09-18 10:40:00,24.97,24.99,24.96,24.97,50252.0,24.6811,24.7009,24.6712,24.6811,50252.0
2019-09-18 10:50:00,24.95,24.98,24.94,24.96,44832.0,24.6613,24.691,24.6514,24.6712,44832.0
2019-09-18 11:00:00,24.98,24.98,24.94,24.95,15864.0,24.691,24.691,24.6514,24.6613,15864.0
2019-09-18 11:10:00,24.94,24.97,24.94,24.96,16100.0,24.6514,24.6811,24.6514,24.6712,16100.0
2019-09-18 11:20:00,24.98,24.98,24.97,24.97,2780.0,24.691,24.691,24.6811,24.6811,2780.0
2019-09-18 11:30:00,24.96,24.96,24.95,24.96,6000.0,24.6712,24.6712,24.6613,24.6712,6000.0
2019-09-18 11:40:00,24.96,24.97,24.96,24.97,7396.0,24.6712,24.6811,24.6712,24.6811,7396.0
2019-09-18 11:50:00,24.97,24.98,24.94,24.95,29792.0,24.6811,24.691,24.6514,24.6613,29792.0
2019-09-18 12:00:00,24.95,24.96,24.95,24.96,15040.0,24.6613,24.6712,24.6613,24.6712,15040.0
2019-09-18 12:10:00,24.95,24.95,24.94,24.95,9996.0,24.6613,24.6613,24.6514,24.6613,9996.0
2019-09-18 12:20:00,24.94,24.96,24.94,24.95,55792.0,24.6514,24.6712,24.6514,24.6613,55792.0
2019-09-18 12:30:00,24.96,24.97,24.94,24.94,23932.0,24.6712,24.6811,24.6514,24.6514,23932.0
2019-09-18 12:40:00,24.93,24.93,24.92,24.93,28564.0,24.6416,24.6416,24.6317,24.6416,28564.0
2019-09-18 12:50:00,24.92,24.93,24.88,24.88,50120.0,24.6317,24.6416,24.5921,24.5921,50120.0
2019-09-18 13:00:00,24.88,24.88,24.83,24.84,31172.0,24.5921,24.5921,24.5427,24.5526,31172.0
2019-09-18 13:10:00,24.84,24.85,24.83,24.84,17668.0,24.5526,24.5625,24.5427,24.5526,17668.0
2019-09-18 13:20:00,24.84,24.85,24.79,24.79,37036.0,24.5526,24.5625,24.5032,24.5032,37036.0
2019-09-18 13:30:00,24.79,24.83,24.77,24.83,135076.0,24.5032,24.5427,24.4834,24.5427,135076.0
2019-09-18 13:40:00,24.84,24.85,24.83,24.84,60828.0,24.5526,24.5625,24.5427,24.5526,60828.0
2019-09-18 13:50:00,24.83,24.87,24.83,24.87,48100.0,24.5427,24.5822,24.5427,24.5822,48100.0
2019-09-18 14:00:00,24.83,24.95,24.63,24.82,451172.0,24.5427,24.6613,24.345,24.5328,451172.0
2019-09-18 14:10:00,24.79,24.79,24.56,24.61,266884.0,24.5032,24.5032,24.2758,24.3253,266884.0
2019-09-18 14:20:00,24.6,24.63,24.53,24.58,79180.0,24.3154,24.345,24.2462,24.2956,79180.0
2019-09-18 14:30:00,24.55,24.64,24.51,24.55,150564.0,24.266,24.3549,24.2264,24.266,150564.0
2019-09-18 14:40:00,24.57,24.63,24.47,24.53,247140.0,24.2857,24.345,24.1869,24.2462,247140.0
2019-09-18 14:50:00,24.51,24.69,24.51,24.65,105828.0,24.2264,24.4043,24.2264,24.3648,105828.0
2019-09-18 15:00:00,24.68,24.75,24.6,24.73,61804.0,24.3944,24.4636,24.3154,24.4439,61804.0
2019-09-18 15:10:00,24.74,24.83,24.74,24.83,138272.0,24.4538,24.5427,24.4538,24.5427,138272.0
2019-09-18 15:20:00,24.83,24.89,24.81,24.88,86432.0,24.5427,24.602,24.5229,24.5921,86432.0
2019-09-18 15:30:00,24.89,25.06,24.89,25.03,171868.0,24.602,24.7701,24.602,24.7404,171868.0
2019-09-18 15:40:00,25.03,25.11,25.03,25.09,144612.0,24.7404,24.8195,24.7404,24.7997,144612.0
2019-09-18 15:50:00,25.1,25.1,25.04,25.08,261720.0,24.8096,24.8096,24.7503,24.7898,261720.0
2019-09-19 09:30:00,25.18,25.42,25.18,25.39,314844.0,24.8887,25.1259,24.8887,25.0962,314844.0
2019-09-19 09:40:00,25.37,25.39,25.31,25.31,137568.0,25.0765,25.0962,25.0172,25.0172,137568.0
2019-09-19 09:50:00,25.34,25.39,25.33,25.39,36368.0,25.0468,25.0962,25.0369,25.0962,36368.0
2019-09-19 10:00:00,25.4,25.45,25.4,25.41,104192.0,25.1061,25.1555,25.1061,25.116,104192.0
2019-09-19 10:10:00,25.4,25.46,25.38,25.42,154468.0,25.1061,25.1654,25.0863,25.1259,154468.0
2019-09-19 10:20:00,25.42,25.43,25.4,25.42,16516.0,25.1259,25.1358,25.1061,25.1259,16516.0
2019-09-19 10:30:00,25.43,25.47,25.43,25.45,37336.0,25.1358,25.1753,25.1358,25.1555,37336.0
2019-09-19 10:40:00,25.46,25.46,25.43,25.45,30292.0,25.1654,25.1654,25.1358,25.1555,30292.0
2019-09-19 10:50:00,25.47,25.48,25.41,25.42,53904.0,25.1753,25.1852,25.116,25.1259,53904.0
2019-09-19 11:00:00,25.41,25.42,25.39,25.42,25408.0,25.116,25.1259,25.0962,25.1259,25408.0
2019-09-19 11:10:00,25.41,25.41,25.38,25.4,21636.0,25.116,25.116,25.0863,25.1061,21636.0
2019-09-19 11:20:00,25.4,25.4,25.37,25.39,6788.0,25.1061,25.1061,25.0765,25.0962,6788.0
2019-09-19 11:30:00,25.4,25.45,25.39,25.44,69976.0,25.1061,25.1555,25.0962,25.1457,69976.0
2019-09-19 11:40:00,25.43,25.43,25.34,25.35,56376.0,25.1358,25.1358,25.0468,25.0567,56376.0
2019-09-19 11:50:00,25.34,25.36,25.32,25.34,33776.0,25.0468,25.0666,25.027,25.0468,33776.0
2019-09-19 12:00:00,25.37,25.37,25.36,25.36,2828.0,25.0765,25.0765,25.0666,25.0666,2828.0
2019-09-19 12:10:00,25.36,25.36,25.31,25.31,32152.0,25.0666,25.0666,25.0172,25.0172,32152.0
2019-09-19 12:20:00,25.3,25.3,25.17,25.18,156092.0,25.0073,25.0073,24.8788,24.8887,156092.0
2019-09-19 12:30:00,25.17,25.25,25.16,25.24,93396.0,24.8788,24.9579,24.8689,24.948,93396.0
2019-09-19 12:40:00,25.24,25.27,25.24,25.27,21312.0,24.948,24.9776,24.948,24.9776,21312.0
2019-09-19 12:50:00,25.25,25.25,25.24,25.24,12748.0,24.9579,24.9579,24.948,24.948,12748.0
2019-09-19 13:00:00,25.24,25.25,25.19,25.19,17184.0,24.948,24.9579,24.8985,24.8985,17184.0
2019-09-19 13:10:00,25.18,25.23,25.17,25.23,34080.0,24.8887,24.9381,24.8788,24.9381,34080.0
2019-09-19 13:20:00,25.23,25.23,25.2,25.21,26400.0,24.9381,24.9381,24.9084,24.9183,26400.0
2019-09-19 13:30:00,25.22,25.22,25.09,25.15,155788.0,24.9282,24.9282,24.7997,24.859,155788.0
2019-09-19 13:40:00,25.15,25.15,25.08,25.15,79236.0,24.859,24.859,24.7898,24.859,79236.0
2019-09-19 13:50:00,25.18,25.22,25.18,25.22,26856.0,24.8887,24.9282,24.8887,24.9282,26856.0
2019-09-19 14:00:00,25.22,25.24,25.21,25.24,22188.0,24.9282,24.948,24.9183,24.948,22188.0
2019-09-19 14:10:00,25.23,25.25,25.23,25.25,3992.0,24.9381,24.9579,24.9381,24.9579,3992.0
2019-09-19 14:20:00,25.26,25.26,25.22,25.23,6400.0,24.9677,24.9677,24.9282,24.9381,6400.0
2019-09-19 14:30:00,25.22,25.22,25.18,25.19,22400.0,24.9282,24.9282,24.8887,24.8985,22400.0
2019-09-19 14:40:00,25.19,25.22,25.17,25.19,21312.0,24.8985,24.9282,24.8788,24.8985,21312.0
2019-09-19 14:50:00,25.21,25.21,25.21,25.21,8000.0,24.9183,24.9183,24.9183,24.9183,8000.0
2019-09-19 15:00:00,25.22,25.23,25.2,25.2,27504.0,24.9282,24.9381,24.9084,24.9084,27504.0
2019-09-19 15:10:00,25.2,25.22,25.19,25.2,45596.0,24.9084,24.9282,24.8985,24.9084,45596.0
2019-09-19 15:20:00,25.25,25.25,25.23,25.23,23172.0,24.9579,24.9579,24.9381,24.9381,23172.0
2019-09-19 15:30:00,25.21,25.23,25.13,25.2,48104.0,24.9183,24.9381,24.8392,24.9084,48104.0
2019-09-19 15:40:00,25.2,25.21,25.15,25.16,49084.0,24.9084,24.9183,24.859,24.8689,49084.0
2019-09-19 15:50:00,25.16,25.2,25.11,25.17,99516.0,24.8689,24.9084,24.8195,24.8788,99516.0
2019-09-20 09:30:00,25.25,25.28,25.19,25.28,390016.0,24.9579,24.9875,24.8985,24.9875,390016.0
2019-09-20 09:40:00,25.28,25.29,25.23,25.23,78480.0,24.9875,24.9974,24.9381,24.9381,78480.0
2019-09-20 09:50:00,25.23,25.25,25.2,25.2,60704.0,24.9381,24.9579,24.9084,24.9084,60704.0
2019-09-20 10:00:00,25.2,25.25,25.19,25.24,117084.0,24.9084,24.9579,24.8985,24.948,117084.0
2019-09-20 10:10:00,25.24,25.26,25.18,25.23,103272.0,24.948,24.9677,24.8887,24.9381,103272.0
2019-09-20 10:20:00,25.21,25.23,25.2,25.2,36520.0,24.9183,24.9381,24.9084,24.9084,36520.0
2019-09-20 10:30:00,25.22,25.22,25.14,25.15,32840.0,24.9282,24.9282,24.8491,24.859,32840.0
2019-09-20 10:40:00,25.15,25.18,25.14,25.17,68536.0,24.859,24.8887,24.8491,24.8788,68536.0
2019-09-20 10:50:00,25.16,25.16,25.11,25.12,29264.0,24.8689,24.8689,24.8195,24.8294,29264.0
2019-09-20 11:00:00,25.12,25.14,25.09,25.14,10464.0,24.8294,24.8491,24.7997,24.8491,10464.0
2019-09-20 11:10:00,25.14,25.14,25.05,25.07,42088.0,24.8491,24.8491,24.7602,24.7799,42088.0
2019-09-20 11:20:00,25.09,25.09,25.06,25.06,13300.0,24.7997,24.7997,24.7701,24.7701,13300.0
2019-09-20 11:30:00,25.06,25.06,24.98,24.98,46420.0,24.7701,24.7701,24.691,24.691,46420.0
2019-09-20 11:40:00,24.99,25.0,24.93,24.99,75456.0,24.7009,24.7107,24.6416,24.7009,75456.0
2019-09-20 11:50:00,24.99,25.02,24.98,25.02,46660.0,24.7009,24.7305,24.691,24.7305,46660.0
2019-09-20 12:00:00,25.03,25.03,25.0,25.0,21452.0,24.7404,24.7404,24.7107,24.7107,21452.0
2019-09-20 12:10:00,25.02,25.05,25.02,25.02,29224.0,24.7305,24.7602,24.7305,24.7305,29224.0
2019-09-20 12:20:00,25.03,25.03,24.98,24.99,24616.0,24.7404,24.7404,24.691,24.7009,24616.0
2019-09-20 12:30:00,24.95,24.95,24.88,24.9,65076.0,24.6613,24.6613,24.5921,24.6119,65076.0
2019-09-20 12:40:00,24.92,24.96,24.89,24.96,29856.0,24.6317,24.6712,24.602,24.6712,29856.0
2019-09-20 12:50:00,24.96,24.98,24.96,24.96,13520.0,24.6712,24.691,24.6712,24.6712,13520.0
2019-09-20 13:00:00,24.98,24.98,24.97,24.97,800.0,24.691,24.691,24.6811,24.6811,800.0
2019-09-20 13:10:00,24.96,24.96,24.46,24.68,624500.0,24.6712,24.6712,24.177,24.3944,624500.0
2019-09-20 13:20:00,24.67,24.73,24.59,24.73,120980.0,24.3846,24.4439,24.3055,24.4439,120980.0
2019-09-20 13:30:00,24.7,24.72,24.65,24.66,107796.0,24.4142,24.434,24.3648,24.3747,107796.0
2019-09-20 13:40:00,24.67,24.68,24.57,24.57,647092.0,24.3846,24.3944,24.2857,24.2857,647092.0
2019-09-20 13:50:00,24.56,24.7,24.56,24.69,90948.0,24.2758,24.4142,24.2758,24.4043,90948.0
2019-09-20 14:00:00,24.7,24.79,24.67,24.7,168836.0,24.4142,24.5032,24.3846,24.4142,168836.0
2019-09-20 14:10:00,24.71,24.73,24.68,24.71,25964.0,24.4241,24.4439,24.3944,24.4241,25964.0
2019-09-20 14:20:00,24.74,24.8,24.74,24.79,54176.0,24.4538,24.5131,24.4538,24.5032,54176.0
2019-09-20 14:30:00,24.8,24.86,24.8,24.86,86656.0,24.5131,24.5724,24.5131,24.5724,86656.0
2019-09-20 14:40:00,24.85,24.85,24.81,24.83,36416.0,24.5625,24.5625,24.5229,24.5427,36416.0
2019-09-20 14:50:00,24.82,24.82,24.77,24.77,56172.0,24.5328,24.5328,24.4834,24.4834,56172.0
2019-09-20 15:00:00,24.78,24.82,24.78,24.82,9008.0,24.4933,24.5328,24.4933,24.5328,9008.0
2019-09-20 15:10:00,24.78,24.83,24.76,24.81,20940.0,24.4933,24.5427,24.4735,24.5229,20940.0
2019-09-20 15:20:00,24.81,24.81,24.74,24.74,17044.0,24.5229,24.5229,24.4538,24.4538,17044.0
2019-09-20 15:30:00,24.76,24.77,24.73,24.75,20128.0,24.4735,24.4834,24.4439,24.4636,20128.0
2019-09-20 15:40:00,24.76,24.77,24.64,24.66,84600.0,24.4735,24.4834,24.3549,24.3747,84600.0
2019-09-20 15:50:00,24.66,24.78,24.63,24.65,290324.0,24.3747,24.4933,24.345,24.3648,290324.0
2019-09-23 09:30:00,24.62,24.67,24.54,24.6,679908.0,24.3351,24.3846,24.2561,24.3154,679908.0
2019-09-23 09:40:00,24.59,24.67,24.56,24.65,112188.0,24.3055,24.3846,24.2758,24.3648,112188.0
2019-09-23 09:50:00,24.65,24.7,24.63,24.63,219516.0,24.3648,24.4142,24.345,24.345,219516.0
2019-09-23 10:00:00,24.63,24.64,24.53,24.53,184664.0,24.345,24.3549,24.2462,24.2462,184664.0
2019-09-23 10:10:00,24.5,24.55,24.45,24.54,96176.0,24.2165,24.266,24.1671,24.2561,96176.0
2019-09-23 10:20:00,24.55,24.63,24.54,24.61,63504.0,24.266,24.345,24.2561,24.3253,63504.0
2019-09-23 10:30:00,24.62,24.67,24.6,24.61,70104.0,24.3351,24.3846,24.3154,24.3253,70104.0
2019-09-23 10:40:00,24.61,24.61,24.54,24.56,20888.0,24.3253,24.3253,24.2561,24.2758,20888.0
2019-09-23 10:50:00,24.56,24.6,24.49,24.52,37016.0,24.2758,24.3154,24.2066,24.2363,37016.0
2019-09-23 11:00:00,24.53,24.61,24.53,24.56,75308.0,24.2462,24.3253,24.2462,24.2758,75308.0
2019-09-23 11:10:00,24.56,24.62,24.55,24.62,56432.0,24.2758,24.3351,24.266,24.3351,56432.0
2019-09-23 11:20:00,24.61,24.66,24.61,24.66,47876.0,24.3253,24.3747,24.3253,24.3747,47876.0
2019-09-23 11:30:00,24.68,24.72,24.67,24.7,51788.0,24.3944,24.434,24.3846,24.4142,51788.0
2019-09-23 11:40:00,24.69,24.73,24.69,24.69,37644.0,24.4043,24.4439,24.4043,24.4043,37644.0
2019-09-23 11:50:00,24.69,24.69,24.66,24.68,20504.0,24.4043,24.4043,24.3747,24.3944,20504.0
2019-09-23 12:00:00,24.67,24.74,24.67,24.73,20200.0,24.3846,24.4538,24.3846,24.4439,20200.0
2019-09-23 12:10:00,24.74,24.75,24.73,24.73,12400.0,24.4538,24.4636,24.4439,24.4439,12400.0
2019-09-23 12:20:00,24.75,24.75,24.74,24.74,2000.0,24.4636,24.4636,24.4538,24.4538,2000.0
2019-09-23 12:30:00,24.71,24.74,24.71,24.73,16804.0,24.4241,24.4538,24.4241,24.4439,16804.0
2019-09-23 12:40:00,24.73,24.75,24.73,24.74,11300.0,24.4439,24.4636,24.4439,24.4538,11300.0
2019-09-23 12:50:00,24.72,24.73,24.66,24.68,66644.0,24.434,24.4439,24.3747,24.3944,66644.0
2019-09-23 13:00:00,24.69,24.72,24.68,24.68,43228.0,24.4043,24.434,24.3944,24.3944,43228.0
2019-09-23 13:10:00,24.69,24.72,24.69,24.72,14400.0,24.4043,24.434,24.4043,24.434,14400.0
2019-09-23 13:20:00,24.7,24.73,24.69,24.73,31112.0,24.4142,24.4439,24.4043,24.4439,31112.0
2019-09-23 13:30:00,24.73,24.74,24.71,24.72,13888.0,24.4439,24.4538,24.4241,24.434,13888.0
2019-09-23 13:40:00,24.72,24.78,24.72,24.78,45172.0,24.434,24.4933,24.434,24.4933,45172.0
2019-09-23 13:50:00,24.76,24.76,24.75,24.75,4884.0,24.4735,24.4735,24.4636,24.4636,4884.0
2019-09-23 14:00:00,24.74,24.75,24.71,24.71,12116.0,24.4538,24.4636,24.4241,24.4241,12116.0
2019-09-23 14:10:00,24.71,24.72,24.71,24.72,13900.0,24.4241,24.434,24.4241,24.434,13900.0
2019-09-23 14:20:00,24.73,24.73,24.7,24.71,13680.0,24.4439,24.4439,24.4142,24.4241,13680.0
2019-09-23 14:30:00,24.71,24.71,24.68,24.7,24800.0,24.4241,24.4241,24.3944,24.4142,24800.0
2019-09-23 14:40:00,24.7,24.74,24.7,24.74,44680.0,24.4142,24.4538,24.4142,24.4538,44680.0
2019-09-23 14:50:00,24.74,24.74,24.73,24.73,16992.0,24.4538,24.4538,24.4439,24.4439,16992.0
2019-09-23 15:00:00,24.74,24.8,24.74,24.79,39600.0,24.4538,24.5131,24.4538,24.5032,39600.0
2019-09-23 15:10:00,24.78,24.8,24.78,24.79,25996.0,24.4933,24.5131,24.4933,24.5032,25996.0
2019-09-23 15:20:00,24.79,24.79,24.76,24.76,37348.0,24.5032,24.5032,24.4735,24.4735,37348.0
2019-09-23 15:30:00,24.76,24.76,24.71,24.73,31024.0,24.4735,24.4735,24.4241,24.4439,31024.0
2019-09-23 15:40:00,24.73,24.73,24.7,24.71,66120.0,24.4439,24.4439,24.4142,24.4241,66120.0
2019-09-23 15:50:00,24.73,24.74,24.64,24.65,157040.0,24.4439,24.4538,24.3549,24.3648,157040.0
2019-09-24 09:30:00,24.89,24.91,24.82,24.91,382152.0,24.602,24.6218,24.5328,24.6218,382152.0
2019-09-24 09:40:00,24.93,24.97,24.91,24.95,63404.0,24.6416,24.6811,24.6218,24.6613,63404.0
2019-09-24 09:50:00,24.95,24.98,24.93,24.94,101356.0,24.6613,24.691,24.6416,24.6514,101356.0
2019-09-24 10:00:00,24.93,24.93,24.81,24.84,187220.0,24.6416,24.6416,24.5229,24.5526,187220.0
2019-09-24 10:10:00,24.85,24.86,24.75,24.83,126932.0,24.5625,24.5724,24.4636,24.5427,126932.0
2019-09-24 10:20:00,24.83,24.85,24.7,24.73,188956.0,24.5427,24.5625,24.4142,24.4439,188956.0
2019-09-24 10:30:00,24.73,24.8,24.73,24.75,69356.0,24.4439,24.5131,24.4439,24.4636,69356.0
2019-09-24 10:40:00,24.72,24.73,24.61,24.63,72564.0,24.434,24.4439,24.3253,24.345,72564.0
2019-09-24 10:50:00,24.66,24.69,24.66,24.67,62908.0,24.3747,24.4043,24.3747,24.3846,62908.0
2019-09-24 11:00:00,24.66,24.66,24.54,24.59,125028.0,24.3747,24.3747,24.2561,24.3055,125028.0
2019-09-24 11:10:00,24.59,24.61,24.58,24.59,39820.0,24.3055,24.3253,24.2956,24.3055,39820.0
2019-09-24 11:20:00,24.59,24.61,24.57,24.58,113168.0,24.3055,24.3253,24.2857,24.2956,113168.0
2019-09-24 11:30:00,24.57,24.57,24.36,24.36,226276.0,24.2857,24.2857,24.0781,24.0781,226276.0
2019-09-24 11:40:00,24.35,24.38,24.25,24.38,460780.0,24.0683,24.0979,23.9694,24.0979,460780.0
2019-09-24 11:50:00,24.36,24.36,24.31,24.35,62944.0,24.0781,24.0781,24.0287,24.0683,62944.0
2019-09-24 12:00:00,24.33,24.42,24.3,24.41,68692.0,24.0485,24.1375,24.0188,24.1276,68692.0
2019-09-24 12:10:00,24.42,24.42,24.3,24.3,67832.0,24.1375,24.1375,24.0188,24.0188,67832.0
2019-09-24 12:20:00,24.29,24.31,24.0,24.09,404708.0,24.009,24.0287,23.7223,23.8113,404708.0
2019-09-24 12:30:00,24.09,24.1,23.97,24.0,221644.0,23.8113,23.8212,23.6927,23.7223,221644.0
2019-09-24 12:40:00,24.02,24.02,23.91,24.02,216640.0,23.7421,23.7421,23.6334,23.7421,216640.0
2019-09-24 12:50:00,24.01,24.01,23.86,23.9,119584.0,23.7322,23.7322,23.5839,23.6235,119584.0
2019-09-24 13:00:00,23.89,24.0,23.88,23.98,156864.0,23.6136,23.7223,23.6037,23.7025,156864.0
2019-09-24 13:10:00,23.96,23.96,23.86,23.9,125520.0,23.6828,23.6828,23.5839,23.6235,125520.0
2019-09-24 13:20:00,23.88,23.92,23.81,23.88,114404.0,23.6037,23.6432,23.5345,23.6037,114404.0
2019-09-24 13:30:00,23.87,23.98,23.87,23.96,102804.0,23.5938,23.7025,23.5938,23.6828,102804.0
2019-09-24 13:40:00,23.97,23.98,23.94,23.98,38644.0,23.6927,23.7025,23.663,23.7025,38644.0
2019-09-24 13:50:00,23.96,24.01,23.91,23.91,45892.0,23.6828,23.7322,23.6334,23.6334,45892.0
2019-09-24 14:00:00,23.91,23.91,23.8,23.8,82084.0,23.6334,23.6334,23.5246,23.5246,82084.0
2019-09-24 14:10:00,23.8,24.23,23.8,24.21,711092.0,23.5246,23.9497,23.5246,23.9299,711092.0
2019-09-24 14:20:00,24.19,24.2,24.12,24.15,123976.0,23.9101,23.92,23.8409,23.8706,123976.0
2019-09-24 14:30:00,24.17,24.18,23.97,24.02,492480.0,23.8903,23.9002,23.6927,23.7421,492480.0
2019-09-24 14:40:00,24.01,24.03,23.94,24.03,135216.0,23.7322,23.752,23.663,23.752,135216.0
2019-09-24 14:50:00,24.0,24.08,23.98,23.98,221404.0,23.7223,23.8014,23.7025,23.7025,221404.0
2019-09-24 15:00:00,23.99,24.0,23.93,23.97,147000.0,23.7124,23.7223,23.6531,23.6927,147000.0
2019-09-24 15:10:00,23.97,24.04,23.96,23.98,58688.0,23.6927,23.7619,23.6828,23.7025,58688.0
2019-09-24 15:20:00,23.98,23.98,23.86,23.93,107912.0,23.7025,23.7025,23.5839,23.6531,107912.0
2019-09-24 15:30:00,23.91,23.91,23.85,23.88,141232.0,23.6334,23.6334,23.5741,23.6037,141232.0
2019-09-24 15:40:00,23.87,24.0,23.85,24.0,227276.0,23.5938,23.7223,23.5741,23.7223,227276.0
2019-09-24 15:50:00,23.99,24.0,23.92,23.98,636524.0,23.7124,23.7223,23.6432,23.7025,636524.0
2019-09-25 09:30:00,23.95,24.03,23.91,23.96,202720.0,23.6729,23.752,23.6334,23.6828,202720.0
2019-09-25 09:40:00,23.95,23.97,23.81,23.82,183572.0,23.6729,23.6927,23.5345,23.5444,183572.0
2019-09-25 09:50:00,23.83,23.83,23.72,23.76,291832.0,23.5543,23.5543,23.4456,23.4851,291832.0
2019-09-25 10:00:00,23.77,23.89,23.55,23.82,681696.0,23.495,23.6136,23.2775,23.5444,681696.0
2019-09-25 10:10:00,23.84,23.88,23.71,23.75,129148.0,23.5642,23.6037,23.4357,23.4752,129148.0
2019-09-25 10:20:00,23.72,23.86,23.7,23.86,156732.0,23.4456,23.5839,23.4258,23.5839,156732.0
2019-09-25 10:30:00,23.85,23.97,23.85,23.93,153492.0,23.5741,23.6927,23.5741,23.6531,153492.0
2019-09-25 10:40:00,23.92,23.92,23.85,23.88,91564.0,23.6432,23.6432,23.5741,23.6037,91564.0
2019-09-25 10:50:00,23.88,24.08,23.83,24.03,187548.0,23.6037,23.8014,23.5543,23.752,187548.0
2019-09-25 11:00:00,24.05,24.14,24.05,24.12,68480.0,23.7717,23.8607,23.7717,23.8409,68480.0
2019-09-25 11:10:00,24.09,24.19,24.09,24.12,102132.0,23.8113,23.9101,23.8113,23.8409,102132.0
2019-09-25 11:20:00,24.12,24.18,24.1,24.1,104080.0,23.8409,23.9002,23.8212,23.8212,104080.0
2019-09-25 11:30:00,24.1,24.1,24.03,24.07,40724.0,23.8212,23.8212,23.752,23.7915,40724.0
2019-09-25 11:40:00,24.12,24.13,24.1,24.1,28640.0,23.8409,23.8508,23.8212,23.8212,28640.0
2019-09-25 11:50:00,24.09,24.1,24.05,24.1,31800.0,23.8113,23.8212,23.7717,23.8212,31800.0
2019-09-25 12:00:00,24.1,24.22,24.08,24.19,120596.0,23.8212,23.9398,23.8014,23.9101,120596.0
2019-09-25 12:10:00,24.16,24.17,24.09,24.13,98736.0,23.8805,23.8903,23.8113,23.8508,98736.0
2019-09-25 12:20:00,24.12,24.18,24.12,24.18,7504.0,23.8409,23.9002,23.8409,23.9002,7504.0
2019-09-25 12:30:00,24.2,24.23,24.19,24.21,29620.0,23.92,23.9497,23.9101,23.9299,29620.0
2019-09-25 12:40:00,24.19,24.19,24.16,24.17,8292.0,23.9101,23.9101,23.8805,23.8903,8292.0
2019-09-25 12:50:00,24.16,24.22,24.14,24.17,76152.0,23.8805,23.9398,23.8607,23.8903,76152.0
2019-09-25 13:00:00,24.18,24.23,24.17,24.23,35384.0,23.9002,23.9497,23.8903,23.9497,35384.0
2019-09-25 13:10:00,24.21,24.25,24.19,24.2,20000.0,23.9299,23.9694,23.9101,23.92,20000.0
2019-09-25 13:20:00,24.17,24.2,24.17,24.2,5224.0,23.8903,23.92,23.8903,23.92,5224.0
2019-09-25 13:30:00,24.19,24.22,24.18,24.21,20400.0,23.9101,23.9398,23.9002,23.9299,20400.0
2019-09-25 13:40:00,24.21,24.26,24.2,24.24,12000.0,23.9299,23.9793,23.92,23.9595,12000.0
2019-09-25 13:50:00,24.23,24.3,24.23,24.27,40872.0,23.9497,24.0188,23.9497,23.9892,40872.0
2019-09-25 14:00:00,24.28,24.36,24.27,24.35,180276.0,23.9991,24.0781,23.9892,24.0683,180276.0
2019-09-25 14:10:00,24.35,24.38,24.35,24.38,96072.0,24.0683,24.0979,24.0683,24.0979,96072.0
2019-09-25 14:20:00,24.38,24.38,24.36,24.36,26776.0,24.0979,24.0979,24.0781,24.0781,26776.0
2019-09-25 14:30:00,24.35,24.38,24.34,24.38,31320.0,24.0683,24.0979,24.0584,24.0979,31320.0
2019-09-25 14:40:00,24.39,24.48,24.39,24.47,108664.0,24.1078,24.1968,24.1078,24.1869,108664.0
2019-09-25 14:50:00,24.47,24.49,24.45,24.47,45096.0,24.1869,24.2066,24.1671,24.1869,45096.0
2019-09-25 15:00:00,24.47,24.53,24.46,24.51,50448.0,24.1869,24.2462,24.177,24.2264,50448.0
2019-09-25 15:10:00,24.55,24.57,24.55,24.56,51500.0,24.266,24.2857,24.266,24.2758,51500.0
2019-09-25 15:20:00,24.58,24.58,24.56,24.57,39448.0,24.2956,24.2956,24.2758,24.2857,39448.0
2019-09-25 15:30:00,24.56,24.6,24.55,24.59,82208.0,24.2758,24.3154,24.266,24.3055,82208.0
2019-09-25 15:40:00,24.59,24.63,24.57,24.61,257016.0,24.3055,24.345,24.2857,24.3253,257016.0
2019-09-25 15:50:00,24.64,24.66,24.53,24.53,324484.0,24.3549,24.3747,24.2462,24.2462,324484.0
2019-09-26 09:30:00,24.49,24.49,24.25,24.29,350868.0,24.2066,24.2066,23.9694,24.009,350868.0
2019-09-26 09:40:00,24.28,24.3,24.22,24.29,218684.0,23.9991,24.0188,23.9398,24.009,218684.0
2019-09-26 09:50:00,24.27,24.3,24.18,24.22,168184.0,23.9892,24.0188,23.9002,23.9398,168184.0
2019-09-26 10:00:00,24.21,24.33,24.21,24.23,139148.0,23.9299,24.0485,23.9299,23.9497,139148.0
2019-09-26 10:10:00,24.24,24.24,24.14,24.17,196184.0,23.9595,23.9595,23.8607,23.8903,196184.0
2019-09-26 10:20:00,24.17,24.26,24.15,24.25,82636.0,23.8903,23.9793,23.8706,23.9694,82636.0
2019-09-26 10:30:00,24.27,24.29,24.25,24.25,47640.0,23.9892,24.009,23.9694,23.9694,47640.0
2019-09-26 10:40:00,24.29,24.37,24.26,24.36,54872.0,24.009,24.088,23.9793,24.0781,54872.0
2019-09-26 10:50:00,24.36,24.36,24.17,24.22,192960.0,24.0781,24.0781,23.8903,23.9398,192960.0
2019-09-26 11:00:00,24.21,24.22,24.06,24.1,209096.0,23.9299,23.9398,23.7816,23.8212,209096.0
2019-09-26 11:10:00,24.17,24.17,24.0,24.03,131376.0,23.8903,23.8903,23.7223,23.752,131376.0
2019-09-26 11:20:00,24.03,24.09,23.99,24.09,60644.0,23.752,23.8113,23.7124,23.8113,60644.0
2019-09-26 11:30:00,24.1,24.15,24.06,24.15,50972.0,23.8212,23.8706,23.7816,23.8706,50972.0
2019-09-26 11:40:00,24.14,24.14,24.05,24.06,57472.0,23.8607,23.8607,23.7717,23.7816,57472.0
2019-09-26 11:50:00,24.07,24.11,24.04,24.1,68656.0,23.7915,23.831,23.7619,23.8212,68656.0
2019-09-26 12:00:00,24.09,24.19,24.04,24.18,59208.0,23.8113,23.9101,23.7619,23.9002,59208.0
2019-09-26 12:10:00,24.18,24.21,24.15,24.21,153628.0,23.9002,23.9299,23.8706,23.9299,153628.0
2019-09-26 12:20:00,24.21,24.28,24.17,24.26,138068.0,23.9299,23.9991,23.8903,23.9793,138068.0
2019-09-26 12:30:00,24.24,24.25,24.21,24.24,12836.0,23.9595,23.9694,23.9299,23.9595,12836.0
2019-09-26 12:40:00,24.23,24.23,24.2,24.23,29520.0,23.9497,23.9497,23.92,23.9497,29520.0
2019-09-26 12:50:00,24.18,24.19,24.16,24.19,62500.0,23.9002,23.9101,23.8805,23.9101,62500.0
2019-09-26 13:00:00,24.2,24.24,24.2,24.22,35200.0,23.92,23.9595,23.92,23.9398,35200.0
2019-09-26 13:10:00,24.2,24.21,24.15,24.16,39496.0,23.92,23.9299,23.8706,23.8805,39496.0
2019-09-26 13:20:00,24.13,24.15,24.11,24.14,50852.0,23.8508,23.8706,23.831,23.8607,50852.0
2019-09-26 13:30:00,24.14,24.21,24.13,24.21,123396.0,23.8607,23.9299,23.8508,23.9299,123396.0
2019-09-26 13:40:00,24.2,24.24,24.2,24.22,28868.0,23.92,23.9595,23.92,23.9398,28868.0
2019-09-26 13:50:00,24.21,24.26,24.2,24.26,14276.0,23.9299,23.9793,23.92,23.9793,14276.0
2019-09-26 14:00:00,24.28,24.38,24.28,24.38,262436.0,23.9991,24.0979,23.9991,24.0979,262436.0
2019-09-26 14:10:00,24.38,24.38,24.34,24.35,71164.0,24.0979,24.0979,24.0584,24.0683,71164.0
2019-09-26 14:20:00,24.38,24.4,24.32,24.34,74332.0,24.0979,24.1177,24.0386,24.0584,74332.0
2019-09-26 14:30:00,24.36,24.38,24.33,24.34,26012.0,24.0781,24.0979,24.0485,24.0584,26012.0
2019-09-26 14:40:00,24.36,24.38,24.36,24.37,5776.0,24.0781,24.0979,24.0781,24.088,5776.0
2019-09-26 14:50:00,24.36,24.36,24.28,24.29,93560.0,24.0781,24.0781,23.9991,24.009,93560.0
2019-09-26 15:00:00,24.3,24.35,24.3,24.33,75068.0,24.0188,24.0683,24.0188,24.0485,75068.0
2019-09-26 15:10:00,24.33,24.36,24.32,24.34,14176.0,24.0485,24.0781,24.0386,24.0584,14176.0
2019-09-26 15:20:00,24.35,24.44,24.33,24.42,190652.0,24.0683,24.1572,24.0485,24.1375,190652.0
2019-09-26 15:30:00,24.43,24.5,24.42,24.42,158260.0,24.1473,24.2165,24.1375,24.1375,158260.0
2019-09-26 15:40:00,24.42,24.42,24.36,24.38,65236.0,24.1375,24.1375,24.0781,24.0979,65236.0
2019-09-26 15:50:00,24.39,24.41,24.29,24.35,267156.0,24.1078,24.1276,24.009,24.0683,267156.0
2019-09-27 09:30:00,24.43,24.46,24.32,24.33,307364.0,24.1473,24.177,24.0386,24.0485,307364.0
2019-09-27 09:40:00,24.3,24.33,24.27,24.29,54052.0,24.0188,24.0485,23.9892,24.009,54052.0
2019-09-27 09:50:00,24.28,24.28,24.11,24.16,83584.0,23.9991,23.9991,23.831,23.8805,83584.0
2019-09-27 10:00:00,24.17,24.18,24.05,24.09,63824.0,23.8903,23.9002,23.7717,23.8113,63824.0
2019-09-27 10:10:00,24.09,24.13,24.06,24.12,74640.0,23.8113,23.8508,23.7816,23.8409,74640.0
2019-09-27 10:20:00,24.14,24.18,24.12,24.18,92644.0,23.8607,23.9002,23.8409,23.9002,92644.0
2019-09-27 10:30:00,24.18,24.21,24.11,24.21,17800.0,23.9002,23.9299,23.831,23.9299,17800.0
2019-09-27 10:40:00,24.24,24.31,24.22,24.3,174832.0,23.9595,24.0287,23.9398,24.0188,174832.0
2019-09-27 10:50:00,24.27,24.32,24.27,24.32,27032.0,23.9892,24.0386,23.9892,24.0386,27032.0
2019-09-27 11:00:00,24.3,24.33,24.3,24.31,68696.0,24.0188,24.0485,24.0188,24.0287,68696.0
2019-09-27 11:10:00,24.29,24.36,24.29,24.3,23200.0,24.009,24.0781,24.009,24.0188,23200.0
2019-09-27 11:20:00,24.29,24.33,24.29,24.33,5200.0,24.009,24.0485,24.009,24.0485,5200.0
2019-09-27 11:30:00,24.33,24.33,23.83,23.99,261512.0,24.0485,24.0485,23.5543,23.7124,261512.0
2019-09-27 11:40:00,23.92,24.07,23.92,24.02,269724.0,23.6432,23.7915,23.6432,23.7421,269724.0
2019-09-27 11:50:00,24.02,24.27,23.98,24.15,230772.0,23.7421,23.9892,23.7025,23.8706,230772.0
2019-09-27 12:00:00,24.14,24.14,24.05,24.09,46536.0,23.8607,23.8607,23.7717,23.8113,46536.0
2019-09-27 12:10:00,24.11,24.17,24.01,24.03,110456.0,23.831,23.8903,23.7322,23.752,110456.0
2019-09-27 12:20:00,24.04,24.05,23.99,24.02,30384.0,23.7619,23.7717,23.7124,23.7421,30384.0
2019-09-27 12:30:00,23.99,24.0,23.97,24.0,38236.0,23.7124,23.7223,23.6927,23.7223,38236.0
2019-09-27 12:40:00,24.02,24.04,23.86,23.86,75976.0,23.7421,23.7619,23.5839,23.5839,75976.0
2019-09-27 12:50:00,23.86,23.91,23.72,23.72,188524.0,23.5839,23.6334,23.4456,23.4456,188524.0
2019-09-27 13:00:00,23.72,23.84,23.68,23.83,330596.0,23.4456,23.5642,23.406,23.5543,330596.0
2019-09-27 13:10:00,23.82,23.85,23.72,23.72,71960.0,23.5444,23.5741,23.4456,23.4456,71960.0
2019-09-27 13:20:00,23.77,23.77,23.7,23.75,89656.0,23.495,23.495,23.4258,23.4752,89656.0
2019-09-27 13:30:00,23.75,23.75,23.67,23.74,86984.0,23.4752,23.4752,23.3961,23.4653,86984.0
2019-09-27 13:40:00,23.74,23.8,23.72,23.72,52060.0,23.4653,23.5246,23.4456,23.4456,52060.0
2019-09-27 13:50:00,23.71,23.78,23.65,23.77,120748.0,23.4357,23.5049,23.3764,23.495,120748.0
2019-09-27 14:00:00,23.74,23.77,23.67,23.67,65456.0,23.4653,23.495,23.3961,23.3961,65456.0
2019-09-27 14:10:00,23.65,23.67,23.61,23.65,82020.0,23.3764,23.3961,23.3368,23.3764,82020.0
2019-09-27 14:20:00,23.65,23.69,23.59,23.64,126116.0,23.3764,23.4159,23.3171,23.3665,126116.0
2019-09-27 14:30:00,23.6,23.64,23.58,23.59,194728.0,23.3269,23.3665,23.3072,23.3171,194728.0
2019-09-27 14:40:00,23.59,23.6,23.49,23.49,175584.0,23.3171,23.3269,23.2182,23.2182,175584.0
2019-09-27 14:50:00,23.48,23.5,23.42,23.48,119748.0,23.2083,23.2281,23.149,23.2083,119748.0
2019-09-27 15:00:00,23.49,23.56,23.47,23.5,193340.0,23.2182,23.2874,23.1984,23.2281,193340.0
2019-09-27 15:10:00,23.5,23.63,23.49,23.61,105728.0,23.2281,23.3566,23.2182,23.3368,105728.0
2019-09-27 15:20:00,23.61,23.65,23.57,23.59,140528.0,23.3368,23.3764,23.2973,23.3171,140528.0
2019-09-27 15:30:00,23.58,23.71,23.58,23.69,223524.0,23.3072,23.4357,23.3072,23.4159,223524.0
2019-09-27 15:40:00,23.68,23.71,23.67,23.7,125896.0,23.406,23.4357,23.3961,23.4258,125896.0
2019-09-27 15:50:00,23.7,23.79,23.69,23.77,420184.0,23.4258,23.5147,23.4159,23.495,420184.0
2019-09-30 09:30:00,23.92,23.99,23.85,23.86,333568.0,23.6432,23.7124,23.5741,23.5839,333568.0
2019-09-30 09:40:00,23.86,23.97,23.85,23.96,89820.0,23.5839,23.6927,23.5741,23.6828,89820.0
2019-09-30 09:50:00,23.98,24.05,23.96,23.98,182456.0,23.7025,23.7717,23.6828,23.7025,182456.0
2019-09-30 10:00:00,23.98,24.01,23.95,23.97,51396.0,23.7025,23.7322,23.6729,23.6927,51396.0
2019-09-30 10:10:00,23.98,24.09,23.98,24.04,86348.0,23.7025,23.8113,23.7025,23.7619,86348.0
2019-09-30 10:20:00,24.0,24.02,23.97,23.99,53388.0,23.7223,23.7421,23.6927,23.7124,53388.0
2019-09-30 10:30:00,23.99,24.02,23.98,24.0,35768.0,23.7124,23.7421,23.7025,23.7223,35768.0
2019-09-30 10:40:00,24.01,24.03,23.92,23.98,217320.0,23.7322,23.752,23.6432,23.7025,217320.0
2019-09-30 10:50:00,23.98,24.04,23.96,24.02,141324.0,23.7025,23.7619,23.6828,23.7421,141324.0
2019-09-30 11:00:00,24.03,24.05,23.98,24.01,108888.0,23.752,23.7717,23.7025,23.7322,108888.0
2019-09-30 11:10:00,24.03,24.05,23.99,24.01,39176.0,23.752,23.7717,23.7124,23.7322,39176.0
2019-09-30 11:20:00,24.0,24.11,24.0,24.1,75560.0,23.7223,23.831,23.7223,23.8212,75560.0
2019-09-30 11:30:00,24.11,24.11,24.08,24.09,36080.0,23.831,23.831,23.8014,23.8113,36080.0
2019-09-30 11:40:00,24.07,24.12,24.07,24.1,29296.0,23.7915,23.8409,23.7915,23.8212,29296.0
2019-09-30 11:50:00,24.1,24.1,24.07,24.09,21784.0,23.8212,23.8212,23.7915,23.8113,21784.0
2019-09-30 12:00:00,24.1,24.14,24.1,24.11,35100.0,23.8212,23.8607,23.8212,23.831,35100.0
2019-09-30 12:10:00,24.11,24.15,24.11,24.14,38256.0,23.831,23.8706,23.831,23.8607,38256.0
2019-09-30 12:20:00,24.13,24.22,24.13,24.22,62704.0,23.8508,23.9398,23.8508,23.9398,62704.0
2019-09-30 12:30:00,24.23,24.24,24.2,24.21,37300.0,23.9497,23.9595,23.92,23.9299,37300.0
2019-09-30 12:40:00,24.23,24.26,24.23,24.25,47920.0,23.9497,23.9793,23.9497,23.9694,47920.0
2019-09-30 12:50:00,24.23,24.24,24.22,24.23,14864.0,23.9497,23.9595,23.9398,23.9497,14864.0
2019-09-30 13:00:00,24.23,24.25,24.23,24.25,12260.0,23.9497,23.9694,23.9497,23.9694,12260.0
2019-09-30 13:10:00,24.23,24.24,24.23,24.23,16200.0,23.9497,23.9595,23.9497,23.9497,16200.0
2019-09-30 13:20:00,24.24,24.24,24.18,24.2,35656.0,23.9595,23.9595,23.9002,23.92,35656.0
2019-09-30 13:30:00,24.2,24.21,24.19,24.21,30096.0,23.92,23.9299,23.9101,23.9299,30096.0
2019-09-30 13:40:00,24.22,24.23,24.19,24.23,4156.0,23.9398,23.9497,23.9101,23.9497,4156.0
2019-09-30 13:50:00,24.25,24.25,24.22,24.23,29468.0,23.9694,23.9694,23.9398,23.9497,29468.0
2019-09-30 14:00:00,24.22,24.23,24.21,24.23,29228.0,23.9398,23.9497,23.9299,23.9497,29228.0
2019-09-30 14:10:00,24.24,24.24,24.2,24.22,55348.0,23.9595,23.9595,23.92,23.9398,55348.0
2019-09-30 14:20:00,24.23,24.23,24.2,24.2,23264.0,23.9497,23.9497,23.92,23.92,23264.0
2019-09-30 14:30:00,24.2,24.21,24.17,24.18,24216.0,23.92,23.9299,23.8903,23.9002,24216.0
2019-09-30 14:40:00,24.17,24.22,24.17,24.2,34608.0,23.8903,23.9398,23.8903,23.92,34608.0
2019-09-30 14:50:00,24.2,24.21,24.16,24.16,26056.0,23.92,23.9299,23.8805,23.8805,26056.0
2019-09-30 15:00:00,24.16,24.17,24.13,24.15,54872.0,23.8805,23.8903,23.8508,23.8706,54872.0
2019-09-30 15:10:00,24.15,24.17,24.15,24.17,28000.0,23.8706,23.8903,23.8706,23.8903,28000.0
2019-09-30 15:20:00,24.16,24.18,24.14,24.15,34504.0,23.8805,23.9002,23.8607,23.8706,34504.0
2019-09-30 15:30:00,24.14,24.14,24.1,24.13,284420.0,23.8607,23.8607,23.8212,23.8508,284420.0
2019-09-30 15:40:00,24.13,24.18,24.08,24.12,526124.0,23.8508,23.9002,23.8014,23.8409,526124.0
2019-09-30 15:50:00,24.11,24.21,24.11,24.18,860076.0,23.831,23.9299,23.831,23.9002,860076.0
2019-10-01 09:30:00,24.36,24.57,24.36,24.57,443216.0,24.0781,24.2857,24.0781,24.2857,443216.0
2019-10-01 09:40:00,24.57,24.64,24.54,24.63,164180.0,24.2857,24.3549,24.2561,24.345,164180.0
2019-10-01 09:50:00,24.63,24.63,24.59,24.6,137600.0,24.345,24.345,24.3055,24.3154,137600.0
2019-10-01 10:00:00,24.58,24.59,24.25,24.26,619664.0,24.2956,24.3055,23.9694,23.9793,619664.0
2019-10-01 10:10:00,24.24,24.29,24.16,24.2,275988.0,23.9595,24.009,23.8805,23.92,275988.0
2019-10-01 10:20:00,24.19,24.28,24.13,24.28,216012.0,23.9101,23.9991,23.8508,23.9991,216012.0
2019-10-01 10:30:00,24.25,24.28,24.2,24.23,68196.0,23.9694,23.9991,23.92,23.9497,68196.0
2019-10-01 10:40:00,24.25,24.25,24.14,24.14,100336.0,23.9694,23.9694,23.8607,23.8607,100336.0
2019-10-01 10:50:00,24.12,24.18,24.05,24.05,40148.0,23.8409,23.9002,23.7717,23.7717,40148.0
2019-10-01 11:00:00,24.04,24.09,23.99,24.08,279064.0,23.7619,23.8113,23.7124,23.8014,279064.0
2019-10-01 11:10:00,24.08,24.08,24.02,24.03,58556.0,23.8014,23.8014,23.7421,23.752,58556.0
2019-10-01 11:20:00,24.06,24.13,24.06,24.13,24888.0,23.7816,23.8508,23.7816,23.8508,24888.0
2019-10-01 11:30:00,24.13,24.14,24.05,24.05,60168.0,23.8508,23.8607,23.7717,23.7717,60168.0
2019-10-01 11:40:00,24.05,24.05,23.96,23.96,75880.0,23.7717,23.7717,23.6828,23.6828,75880.0
2019-10-01 11:50:00,23.94,23.99,23.93,23.98,51296.0,23.663,23.7124,23.6531,23.7025,51296.0
2019-10-01 12:00:00,23.96,23.96,23.87,23.9,74828.0,23.6828,23.6828,23.5938,23.6235,74828.0
2019-10-01 12:10:00,23.89,23.93,23.84,23.91,129688.0,23.6136,23.6531,23.5642,23.6334,129688.0
2019-10-01 12:20:00,23.93,23.94,23.86,23.88,109288.0,23.6531,23.663,23.5839,23.6037,109288.0
2019-10-01 12:30:00,23.89,23.96,23.88,23.91,40700.0,23.6136,23.6828,23.6037,23.6334,40700.0
2019-10-01 12:40:00,23.91,23.97,23.91,23.95,45288.0,23.6334,23.6927,23.6334,23.6729,45288.0
2019-10-01 12:50:00,23.97,23.97,23.9,23.91,36144.0,23.6927,23.6927,23.6235,23.6334,36144.0
2019-10-01 13:00:00,23.9,23.92,23.82,23.84,152888.0,23.6235,23.6432,23.5444,23.5642,152888.0
2019-10-01 13:10:00,23.84,23.84,23.79,23.82,21920.0,23.5642,23.5642,23.5147,23.5444,21920.0
2019-10-01 13:20:00,23.84,23.84,23.79,23.81,51700.0,23.5642,23.5642,23.5147,23.5345,51700.0
2019-10-01 13:30:00,23.78,23.8,23.72,23.75,42404.0,23.5049,23.5246,23.4456,23.4752,42404.0
2019-10-01 13:40:00,23.75,23.8,23.75,23.79,108448.0,23.4752,23.5246,23.4752,23.5147,108448.0
2019-10-01 13:50:00,23.79,23.79,23.76,23.76,30632.0,23.5147,23.5147,23.4851,23.4851,30632.0
2019-10-01 14:00:00,23.77,23.83,23.74,23.75,81424.0,23.495,23.5543,23.4653,23.4752,81424.0
2019-10-01 14:10:00,23.75,23.82,23.75,23.81,32768.0,23.4752,23.5444,23.4752,23.5345,32768.0
2019-10-01 14:20:00,23.83,23.87,23.83,23.84,32964.0,23.5543,23.5938,23.5543,23.5642,32964.0
2019-10-01 14:30:00,23.83,23.95,23.83,23.89,162224.0,23.5543,23.6729,23.5543,23.6136,162224.0
2019-10-01 14:40:00,23.91,23.97,23.91,23.93,79468.0,23.6334,23.6927,23.6334,23.6531,79468.0
2019-10-01 14:50:00,23.93,23.94,23.91,23.91,27944.0,23.6531,23.663,23.6334,23.6334,27944.0
2019-10-01 15:00:00,23.93,23.98,23.9,23.97,51000.0,23.6531,23.7025,23.6235,23.6927,51000.0
2019-10-01 15:10:00,23.95,23.95,23.85,23.87,43256.0,23.6729,23.6729,23.5741,23.5938,43256.0
2019-10-01 15:20:00,23.87,23.93,23.86,23.92,26876.0,23.5938,23.6531,23.5839,23.6432,26876.0
2019-10-01 15:30:00,23.87,23.91,23.83,23.84,172336.0,23.5938,23.6334,23.5543,23.5642,172336.0
2019-10-01 15:40:00,23.84,23.86,23.79,23.8,72800.0,23.5642,23.5839,23.5147,23.5246,72800.0
2019-10-01 15:50:00,23.8,23.84,23.75,23.76,496848.0,23.5246,23.5642,23.4752,23.4851,496848.0
2019-10-02 09:30:00,23.48,23.48,23.2,23.23,505096.0,23.2083,23.2083,22.9316,22.9612,505096.0
2019-10-02 09:40:00,23.24,23.27,23.19,23.24,180532.0,22.9711,23.0008,22.9217,22.9711,180532.0
2019-10-02 09:50:00,23.21,23.21,23.11,23.2,189024.0,22.9415,22.9415,22.8426,22.9316,189024.0
2019-10-02 10:00:00,23.19,23.24,23.05,23.19,236620.0,22.9217,22.9711,22.7833,22.9217,236620.0
2019-10-02 10:10:00,23.17,23.27,23.17,23.24,100192.0,22.9019,23.0008,22.9019,22.9711,100192.0
2019-10-02 10:20:00,23.23,23.27,23.15,23.16,59116.0,22.9612,23.0008,22.8821,22.892,59116.0
2019-10-02 10:30:00,23.14,23.14,22.99,23.03,384548.0,22.8723,22.8723,22.724,22.7635,384548.0
2019-10-02 10:40:00,23.03,23.07,22.91,22.93,282184.0,22.7635,22.8031,22.6449,22.6647,282184.0
2019-10-02 10:50:00,22.94,23.06,22.92,23.0,198336.0,22.6746,22.7932,22.6548,22.7339,198336.0
2019-10-02 11:00:00,22.99,23.08,22.97,23.05,61356.0,22.724,22.813,22.7042,22.7833,61356.0
2019-10-02 11:10:00,23.01,23.01,22.92,22.98,82812.0,22.7438,22.7438,22.6548,22.7141,82812.0
2019-10-02 11:20:00,23.01,23.01,22.93,22.93,39364.0,22.7438,22.7438,22.6647,22.6647,39364.0
2019-10-02 11:30:00,22.96,22.97,22.84,22.95,198272.0,22.6943,22.7042,22.5757,22.6845,198272.0
2019-10-02 11:40:00,22.92,22.95,22.88,22.89,62884.0,22.6548,22.6845,22.6153,22.6252,62884.0
2019-10-02 11:50:00,22.91,22.97,22.88,22.94,95760.0,22.6449,22.7042,22.6153,22.6746,95760.0
2019-10-02 12:00:00,22.94,22.94,22.89,22.93,17920.0,22.6746,22.6746,22.6252,22.6647,17920.0
2019-10-02 12:10:00,22.91,22.91,22.82,22.86,50160.0,22.6449,22.6449,22.556,22.5955,50160.0
2019-10-02 12:20:00,22.86,22.87,22.84,22.86,22956.0,22.5955,22.6054,22.5757,22.5955,22956.0
2019-10-02 12:30:00,22.86,22.88,22.79,22.79,65304.0,22.5955,22.6153,22.5263,22.5263,65304.0
2019-10-02 12:40:00,22.82,22.82,22.74,22.75,138620.0,22.556,22.556,22.4769,22.4868,138620.0
2019-10-02 12:50:00,22.74,22.78,22.73,22.77,87096.0,22.4769,22.5164,22.467,22.5065,87096.0
2019-10-02 13:00:00,22.75,22.85,22.74,22.84,122376.0,22.4868,22.5856,22.4769,22.5757,122376.0
2019-10-02 13:10:00,22.85,22.92,22.84,22.88,83336.0,22.5856,22.6548,22.5757,22.6153,83336.0
2019-10-02 13:20:00,22.88,22.91,22.85,22.89,41140.0,22.6153,22.6449,22.5856,22.6252,41140.0
2019-10-02 13:30:00,22.89,22.91,22.81,22.84,44840.0,22.6252,22.6449,22.5461,22.5757,44840.0
2019-10-02 13:40:00,22.85,22.85,22.78,22.78,83124.0,22.5856,22.5856,22.5164,22.5164,83124.0
2019-10-02 13:50:00,22.78,22.83,22.78,22.82,44356.0,22.5164,22.5659,22.5164,22.556,44356.0
2019-10-02 14:00:00,22.8,22.88,22.79,22.84,98484.0,22.5362,22.6153,22.5263,22.5757,98484.0
2019-10-02 14:10:00,22.83,22.92,22.82,22.91,120748.0,22.5659,22.6548,22.556,22.6449,120748.0
2019-10-02 14:20:00,22.93,22.97,22.92,22.92,77432.0,22.6647,22.7042,22.6548,22.6548,77432.0
2019-10-02 14:30:00,22.92,22.93,22.88,22.91,42056.0,22.6548,22.6647,22.6153,22.6449,42056.0
2019-10-02 14:40:00,22.94,23.03,22.92,23.02,240688.0,22.6746,22.7635,22.6548,22.7537,240688.0
2019-10-02 14:50:00,23.02,23.03,22.98,22.99,41616.0,22.7537,22.7635,22.7141,22.724,41616.0
2019-10-02 15:00:00,23.04,23.04,22.94,22.95,160772.0,22.7734,22.7734,22.6746,22.6845,160772.0
2019-10-02 15:10:00,22.99,23.1,22.98,23.08,140248.0,22.724,22.8327,22.7141,22.813,140248.0
2019-10-02 15:20:00,23.1,23.12,23.02,23.02,180288.0,22.8327,22.8525,22.7537,22.7537,180288.0
2019-10-02 15:30:00,23.01,23.07,22.98,23.02,244948.0,22.7438,22.8031,22.7141,22.7537,244948.0
2019-10-02 15:40:00,23.03,23.08,22.93,22.95,213244.0,22.7635,22.813,22.6647,22.6845,213244.0
2019-10-02 15:50:00,22.93,23.0,22.9,22.97,414796.0,22.6647,22.7339,22.635,22.7042,414796.0
2019-10-03 09:30:00,22.98,23.08,22.88,22.99,262712.0,22.7141,22.813,22.6153,22.724,262712.0
2019-10-03 09:40:00,22.96,23.06,22.94,23.04,281308.0,22.6943,22.7932,22.6746,22.7734,281308.0
2019-10-03 09:50:00,23.02,23.04,22.98,23.0,65060.0,22.7537,22.7734,22.7141,22.7339,65060.0
2019-10-03 10:00:00,22.98,22.99,22.41,22.5,685828.0,22.7141,22.724,22.1507,22.2397,685828.0
2019-10-03 10:10:00,22.5,22.67,22.46,22.66,183908.0,22.2397,22.4077,22.2001,22.3978,183908.0
2019-10-03 10:20:00,22.62,22.93,22.61,22.81,615000.0,22.3583,22.6647,22.3484,22.5461,615000.0
2019-10-03 10:30:00,22.82,22.92,22.75,22.88,143744.0,22.556,22.6548,22.4868,22.6153,143744.0
2019-10-03 10:40:00,22.86,22.88,22.75,22.77,223816.0,22.5955,22.6153,22.4868,22.5065,223816.0
2019-10-03 10:50:00,22.79,22.9,22.68,22.88,150500.0,22.5263,22.635,22.4176,22.6153,150500.0
2019-10-03 11:00:00,22.88,23.21,22.84,23.17,505484.0,22.6153,22.9415,22.5757,22.9019,505484.0
2019-10-03 11:10:00,23.18,23.3,23.12,23.28,348188.0,22.9118,23.0304,22.8525,23.0106,348188.0
2019-10-03 11:20:00,23.27,23.28,23.17,23.19,138044.0,23.0008,23.0106,22.9019,22.9217,138044.0
2019-10-03 11:30:00,23.18,23.19,23.08,23.09,103012.0,22.9118,22.9217,22.813,22.8228,103012.0
2019-10-03 11:40:00,23.11,23.15,23.08,23.08,56656.0,22.8426,22.8821,22.813,22.813,56656.0
2019-10-03 11:50:00,23.09,23.13,23.07,23.09,20372.0,22.8228,22.8624,22.8031,22.8228,20372.0
2019-10-03 12:00:00,23.1,23.19,23.1,23.18,74528.0,22.8327,22.9217,22.8327,22.9118,74528.0
2019-10-03 12:10:00,23.2,23.24,23.14,23.16,95052.0,22.9316,22.9711,22.8723,22.892,95052.0
2019-10-03 12:20:00,23.13,23.32,23.13,23.3,121968.0,22.8624,23.0502,22.8624,23.0304,121968.0
2019-10-03 12:30:00,23.28,23.35,23.25,23.35,131044.0,23.0106,23.0798,22.981,23.0798,131044.0
2019-10-03 12:40:00,23.34,23.4,23.31,23.37,68736.0,23.07,23.1293,23.0403,23.0996,68736.0
2019-10-03 12:50:00,23.4,23.4,23.32,23.38,100440.0,23.1293,23.1293,23.0502,23.1095,100440.0
2019-10-03 13:00:00,23.37,23.41,23.35,23.35,84568.0,23.0996,23.1391,23.0798,23.0798,84568.0
2019-10-03 13:10:00,23.35,23.38,23.33,23.35,29268.0,23.0798,23.1095,23.0601,23.0798,29268.0
2019-10-03 13:20:00,23.34,23.4,23.34,23.36,20896.0,23.07,23.1293,23.07,23.0897,20896.0
2019-10-03 13:30:00,23.36,23.39,23.35,23.36,17480.0,23.0897,23.1194,23.0798,23.0897,17480.0
2019-10-03 13:40:00,23.38,23.5,23.37,23.49,146108.0,23.1095,23.2281,23.0996,23.2182,146108.0
2019-10-03 13:50:00,23.49,23.5,23.45,23.46,99148.0,23.2182,23.2281,23.1787,23.1886,99148.0
2019-10-03 14:00:00,23.47,23.47,23.4,23.41,64840.0,23.1984,23.1984,23.1293,23.1391,64840.0
2019-10-03 14:10:00,23.41,23.46,23.41,23.43,50124.0,23.1391,23.1886,23.1391,23.1589,50124.0
2019-10-03 14:20:00,23.44,23.5,23.44,23.47,72920.0,23.1688,23.2281,23.1688,23.1984,72920.0
2019-10-03 14:30:00,23.48,23.48,23.42,23.42,171620.0,23.2083,23.2083,23.149,23.149,171620.0
2019-10-03 14:40:00,23.41,23.44,23.41,23.44,41872.0,23.1391,23.1688,23.1391,23.1688,41872.0
2019-10-03 14:50:00,23.44,23.44,23.41,23.42,28560.0,23.1688,23.1688,23.1391,23.149,28560.0
2019-10-03 15:00:00,23.42,23.42,23.38,23.39,37700.0,23.149,23.149,23.1095,23.1194,37700.0
2019-10-03 15:10:00,23.39,23.41,23.33,23.37,225700.0,23.1194,23.1391,23.0601,23.0996,225700.0
2019-10-03 15:20:00,23.36,23.39,23.34,23.36,80408.0,23.0897,23.1194,23.07,23.0897,80408.0
2019-10-03 15:30:00,23.36,23.37,23.33,23.37,58100.0,23.0897,23.0996,23.0601,23.0996,58100.0
2019-10-03 15:40:00,23.37,23.42,23.34,23.34,137608.0,23.0996,23.149,23.07,23.07,137608.0
2019-10-03 15:50:00,23.34,23.5,23.31,23.49,524428.0,23.07,23.2281,23.0403,23.2182,524428.0
2019-10-04 09:30:00,23.7,23.84,23.68,23.8,329700.0,23.4258,23.5642,23.406,23.5246,329700.0
2019-10-04 09:40:00,23.81,23.81,23.71,23.74,190104.0,23.5345,23.5345,23.4357,23.4653,190104.0
2019-10-04 09:50:00,23.74,23.9,23.71,23.89,372144.0,23.4653,23.6235,23.4357,23.6136,372144.0
2019-10-04 10:00:00,23.89,23.95,23.84,23.84,203044.0,23.6136,23.6729,23.5642,23.5642,203044.0
2019-10-04 10:10:00,23.84,23.91,23.83,23.86,81632.0,23.5642,23.6334,23.5543,23.5839,81632.0
2019-10-04 10:20:00,23.86,23.9,23.81,23.81,57752.0,23.5839,23.6235,23.5345,23.5345,57752.0
2019-10-04 10:30:00,23.82,23.82,23.75,23.75,156460.0,23.5444,23.5444,23.4752,23.4752,156460.0
2019-10-04 10:40:00,23.78,23.8,23.72,23.77,36240.0,23.5049,23.5246,23.4456,23.495,36240.0
2019-10-04 10:50:00,23.79,23.87,23.79,23.82,62324.0,23.5147,23.5938,23.5147,23.5444,62324.0
2019-10-04 11:00:00,23.8,23.91,23.78,23.87,111144.0,23.5246,23.6334,23.5049,23.5938,111144.0
2019-10-04 11:10:00,23.88,23.93,23.86,23.9,212972.0,23.6037,23.6531,23.5839,23.6235,212972.0
2019-10-04 11:20:00,23.9,23.93,23.86,23.91,42364.0,23.6235,23.6531,23.5839,23.6334,42364.0
2019-10-04 11:30:00,23.92,24.01,23.92,23.99,162004.0,23.6432,23.7322,23.6432,23.7124,162004.0
2019-10-04 11:40:00,24.01,24.01,23.96,24.0,57504.0,23.7322,23.7322,23.6828,23.7223,57504.0
2019-10-04 11:50:00,24.01,24.06,24.01,24.02,84216.0,23.7322,23.7816,23.7322,23.7421,84216.0
2019-10-04 12:00:00,24.01,24.04,24.0,24.03,10600.0,23.7322,23.7619,23.7223,23.752,10600.0
2019-10-04 12:10:00,24.02,24.02,23.97,23.99,32132.0,23.7421,23.7421,23.6927,23.7124,32132.0
2019-10-04 12:20:00,24.0,24.03,24.0,24.0,25804.0,23.7223,23.752,23.7223,23.7223,25804.0
2019-10-04 12:30:00,24.0,24.0,23.98,23.99,54388.0,23.7223,23.7223,23.7025,23.7124,54388.0
2019-10-04 12:40:00,23.98,24.01,23.98,24.01,77972.0,23.7025,23.7322,23.7025,23.7322,77972.0
2019-10-04 12:50:00,24.02,24.03,23.99,24.0,26652.0,23.7421,23.752,23.7124,23.7223,26652.0
2019-10-04 13:00:00,23.98,24.01,23.98,24.01,16324.0,23.7025,23.7322,23.7025,23.7322,16324.0
2019-10-04 13:10:00,23.98,24.02,23.98,24.02,20832.0,23.7025,23.7421,23.7025,23.7421,20832.0
2019-10-04 13:20:00,24.02,24.03,24.0,24.02,12540.0,23.7421,23.752,23.7223,23.7421,12540.0
2019-10-04 13:30:00,24.02,24.03,24.02,24.02,30124.0,23.7421,23.752,23.7421,23.7421,30124.0
2019-10-04 13:40:00,24.02,24.08,24.02,24.03,140916.0,23.7421,23.8014,23.7421,23.752,140916.0
2019-10-04 13:50:00,24.03,24.03,23.98,23.99,21700.0,23.752,23.752,23.7025,23.7124,21700.0
2019-10-04 14:00:00,24.0,24.03,23.98,24.03,25276.0,23.7223,23.752,23.7025,23.752,25276.0
2019-10-04 14:10:00,24.03,24.08,24.03,24.07,51388.0,23.752,23.8014,23.752,23.7915,51388.0
2019-10-04 14:20:00,24.07,24.08,24.06,24.08,21872.0,23.7915,23.8014,23.7816,23.8014,21872.0
2019-10-04 14:30:00,24.09,24.13,24.08,24.12,45068.0,23.8113,23.8508,23.8014,23.8409,45068.0
2019-10-04 14:40:00,24.12,24.13,24.11,24.11,27160.0,23.8409,23.8508,23.831,23.831,27160.0
2019-10-04 14:50:00,24.11,24.11,24.1,24.11,7836.0,23.831,23.831,23.8212,23.831,7836.0
2019-10-04 15:00:00,24.1,24.11,24.08,24.11,12396.0,23.8212,23.831,23.8014,23.831,12396.0
2019-10-04 15:10:00,24.12,24.13,24.1,24.13,16272.0,23.8409,23.8508,23.8212,23.8508,16272.0
2019-10-04 15:20:00,24.13,24.13,24.09,24.09,73968.0,23.8508,23.8508,23.8113,23.8113,73968.0
2019-10-04 15:30:00,24.1,24.16,24.1,24.15,33260.0,23.8212,23.8805,23.8212,23.8706,33260.0
2019-10-04 15:40:00,24.16,24.22,24.15,24.2,141652.0,23.8805,23.9398,23.8706,23.92,141652.0
2019-10-04 15:50:00,24.22,24.23,24.15,24.18,387884.0,23.9398,23.9497,23.8706,23.9002,387884.0
2019-10-07 09:30:00,24.02,24.12,23.97,24.01,287404.0,23.7421,23.8409,23.6927,23.7322,287404.0
2019-10-07 09:40:00,23.99,24.02,23.92,23.98,102872.0,23.7124,23.7421,23.6432,23.7025,102872.0
2019-10-07 09:50:00,23.98,24.08,23.98,24.01,150140.0,23.7025,23.8014,23.7025,23.7322,150140.0
2019-10-07 10:00:00,24.02,24.12,23.98,24.1,106428.0,23.7421,23.8409,23.7025,23.8212,106428.0
2019-10-07 10:10:00,24.13,24.14,24.08,24.08,123100.0,23.8508,23.8607,23.8014,23.8014,123100.0
2019-10-07 10:20:00,24.08,24.17,24.08,24.16,59284.0,23.8014,23.8903,23.8014,23.8805,59284.0
2019-10-07 10:30:00,24.16,24.17,24.1,24.1,90608.0,23.8805,23.8903,23.8212,23.8212,90608.0
2019-10-07 10:40:00,24.1,24.17,24.1,24.13,82200.0,23.8212,23.8903,23.8212,23.8508,82200.0
2019-10-07 10:50:00,24.15,24.23,24.14,24.22,77320.0,23.8706,23.9497,23.8607,23.9398,77320.0
2019-10-07 11:00:00,24.23,24.31,24.22,24.31,164212.0,23.9497,24.0287,23.9398,24.0287,164212.0
2019-10-07 11:10:00,24.3,24.31,24.23,24.24,106316.0,24.0188,24.0287,23.9497,23.9595,106316.0
2019-10-07 11:20:00,24.25,24.26,24.22,24.23,45484.0,23.9694,23.9793,23.9398,23.9497,45484.0
2019-10-07 11:30:00,24.25,24.28,24.22,24.26,26024.0,23.9694,23.9991,23.9398,23.9793,26024.0
2019-10-07 11:40:00,24.25,24.3,24.23,24.26,17016.0,23.9694,24.0188,23.9497,23.9793,17016.0
2019-10-07 11:50:00,24.29,24.32,24.28,24.32,6832.0,24.009,24.0386,23.9991,24.0386,6832.0
2019-10-07 12:00:00,24.3,24.31,24.26,24.26,51036.0,24.0188,24.0287,23.9793,23.9793,51036.0
2019-10-07 12:10:00,24.25,24.28,24.24,24.25,23012.0,23.9694,23.9991,23.9595,23.9694,23012.0
2019-10-07 12:20:00,24.27,24.27,24.2,24.21,40112.0,23.9892,23.9892,23.92,23.9299,40112.0
2019-10-07 12:30:00,24.19,24.21,24.19,24.21,15616.0,23.9101,23.9299,23.9101,23.9299,15616.0
2019-10-07 12:40:00,24.23,24.25,24.22,24.25,18784.0,23.9497,23.9694,23.9398,23.9694,18784.0
2019-10-07 12:50:00,24.24,24.25,24.21,24.21,5200.0,23.9595,23.9694,23.9299,23.9299,5200.0
2019-10-07 13:00:00,24.25,24.25,24.15,24.15,19504.0,23.9694,23.9694,23.8706,23.8706,19504.0
2019-10-07 13:10:00,24.14,24.14,24.1,24.12,37560.0,23.8607,23.8607,23.8212,23.8409,37560.0
2019-10-07 13:20:00,24.12,24.16,24.12,24.16,29272.0,23.8409,23.8805,23.8409,23.8805,29272.0
2019-10-07 13:30:00,24.17,24.4,24.16,24.36,432860.0,23.8903,24.1177,23.8805,24.0781,432860.0
2019-10-07 13:40:00,24.37,24.37,24.31,24.33,41988.0,24.088,24.088,24.0287,24.0485,41988.0
2019-10-07 13:50:00,24.35,24.35,24.34,24.35,22872.0,24.0683,24.0683,24.0584,24.0683,22872.0
2019-10-07 14:00:00,24.34,24.35,24.21,24.25,95100.0,24.0584,24.0683,23.9299,23.9694,95100.0
2019-10-07 14:10:00,24.23,24.24,24.17,24.19,28316.0,23.9497,23.9595,23.8903,23.9101,28316.0
2019-10-07 14:20:00,24.18,24.2,24.17,24.2,84108.0,23.9002,23.92,23.8903,23.92,84108.0
2019-10-07 14:30:00,24.19,24.2,24.1,24.14,91672.0,23.9101,23.92,23.8212,23.8607,91672.0
2019-10-07 14:40:00,24.13,24.14,24.08,24.08,56672.0,23.8508,23.8607,23.8014,23.8014,56672.0
2019-10-07 14:50:00,24.09,24.11,24.02,24.11,141044.0,23.8113,23.831,23.7421,23.831,141044.0
2019-10-07 15:00:00,24.11,24.14,24.09,24.14,19880.0,23.831,23.8607,23.8113,23.8607,19880.0
2019-10-07 15:10:00,24.13,24.17,24.08,24.16,52828.0,23.8508,23.8903,23.8014,23.8805,52828.0
2019-10-07 15:20:00,24.15,24.18,24.11,24.16,48192.0,23.8706,23.9002,23.831,23.8805,48192.0
2019-10-07 15:30:00,24.16,24.16,24.08,24.1,65380.0,23.8805,23.8805,23.8014,23.8212,65380.0
2019-10-07 15:40:00,24.1,24.11,24.06,24.07,47444.0,23.8212,23.831,23.7816,23.7915,47444.0
2019-10-07 15:50:00,24.05,24.1,23.99,24.0,276404.0,23.7717,23.8212,23.7124,23.7223,276404.0
2019-10-08 09:30:00,23.7,23.74,23.56,23.58,538416.0,23.4258,23.4653,23.2874,23.3072,538416.0
2019-10-08 09:40:00,23.55,23.63,23.53,23.54,94168.0,23.2775,23.3566,23.2578,23.2676,94168.0
2019-10-08 09:50:00,23.53,23.54,23.43,23.46,335916.0,23.2578,23.2676,23.1589,23.1886,335916.0
2019-10-08 10:00:00,23.45,23.48,23.32,23.38,337712.0,23.1787,23.2083,23.0502,23.1095,337712.0
2019-10-08 10:10:00,23.38,23.48,23.36,23.48,98352.0,23.1095,23.2083,23.0897,23.2083,98352.0
2019-10-08 10:20:00,23.48,23.49,23.42,23.42,44484.0,23.2083,23.2182,23.149,23.149,44484.0
2019-10-08 10:30:00,23.41,23.5,23.38,23.5,82604.0,23.1391,23.2281,23.1095,23.2281,82604.0
2019-10-08 10:40:00,23.5,23.52,23.43,23.44,102112.0,23.2281,23.2479,23.1589,23.1688,102112.0
2019-10-08 10:50:00,23.43,23.57,23.42,23.57,197008.0,23.1589,23.2973,23.149,23.2973,197008.0
2019-10-08 11:00:00,23.57,23.59,23.52,23.52,74888.0,23.2973,23.3171,23.2479,23.2479,74888.0
2019-10-08 11:10:00,23.51,23.63,23.5,23.58,47748.0,23.238,23.3566,23.2281,23.3072,47748.0
2019-10-08 11:20:00,23.55,23.55,23.45,23.46,79640.0,23.2775,23.2775,23.1787,23.1886,79640.0
2019-10-08 11:30:00,23.44,23.48,23.38,23.45,124568.0,23.1688,23.2083,23.1095,23.1787,124568.0
2019-10-08 11:40:00,23.45,23.49,23.42,23.42,74636.0,23.1787,23.2182,23.149,23.149,74636.0
2019-10-08 11:50:00,23.44,23.52,23.43,23.49,37772.0,23.1688,23.2479,23.1589,23.2182,37772.0
2019-10-08 12:00:00,23.48,23.5,23.45,23.48,33600.0,23.2083,23.2281,23.1787,23.2083,33600.0
2019-10-08 12:10:00,23.47,23.51,23.47,23.5,19580.0,23.1984,23.238,23.1984,23.2281,19580.0
2019-10-08 12:20:00,23.51,23.6,23.51,23.57,42024.0,23.238,23.3269,23.238,23.2973,42024.0
2019-10-08 12:30:00,23.56,23.57,23.54,23.54,6980.0,23.2874,23.2973,23.2676,23.2676,6980.0
2019-10-08 12:40:00,23.54,23.78,23.54,23.69,101584.0,23.2676,23.5049,23.2676,23.4159,101584.0
2019-10-08 12:50:00,23.69,23.7,23.61,23.63,42408.0,23.4159,23.4258,23.3368,23.3566,42408.0
2019-10-08 13:00:00,23.64,23.65,23.61,23.63,71768.0,23.3665,23.3764,23.3368,23.3566,71768.0
2019-10-08 13:10:00,23.61,23.63,23.58,23.63,40000.0,23.3368,23.3566,23.3072,23.3566,40000.0
2019-10-08 13:20:00,23.64,23.68,23.64,23.68,55660.0,23.3665,23.406,23.3665,23.406,55660.0
2019-10-08 13:30:00,23.68,23.72,23.63,23.67,48700.0,23.406,23.4456,23.3566,23.3961,48700.0
2019-10-08 13:40:00,23.69,23.75,23.69,23.75,22576.0,23.4159,23.4752,23.4159,23.4752,22576.0
2019-10-08 13:50:00,23.75,23.75,23.68,23.68,33348.0,23.4752,23.4752,23.406,23.406,33348.0
2019-10-08 14:00:00,23.67,23.67,23.6,23.67,46356.0,23.3961,23.3961,23.3269,23.3961,46356.0
2019-10-08 14:10:00,23.64,23.66,23.61,23.64,24952.0,23.3665,23.3862,23.3368,23.3665,24952.0
2019-10-08 14:20:00,23.65,23.66,23.63,23.65,30128.0,23.3764,23.3862,23.3566,23.3764,30128.0
2019-10-08 14:30:00,23.67,23.83,23.66,23.77,212864.0,23.3961,23.5543,23.3862,23.495,212864.0
2019-10-08 14:40:00,23.76,23.91,23.75,23.91,173196.0,23.4851,23.6334,23.4752,23.6334,173196.0
2019-10-08 14:50:00,23.91,23.91,23.47,23.6,380612.0,23.6334,23.6334,23.1984,23.3269,380612.0
2019-10-08 15:00:00,23.61,23.72,23.53,23.58,197208.0,23.3368,23.4456,23.2578,23.3072,197208.0
2019-10-08 15:10:00,23.54,23.59,23.48,23.59,185680.0,23.2676,23.3171,23.2083,23.3171,185680.0
2019-10-08 15:20:00,23.6,23.63,23.56,23.6,53808.0,23.3269,23.3566,23.2874,23.3269,53808.0
2019-10-08 15:30:00,23.6,23.62,23.43,23.44,164804.0,23.3269,23.3467,23.1589,23.1688,164804.0
2019-10-08 15:40:00,23.44,23.45,23.36,23.39,249864.0,23.1688,23.1787,23.0897,23.1194,249864.0
2019-10-08 15:50:00,23.37,23.41,23.25,23.26,588636.0,23.0996,23.1391,22.981,22.9909,588636.0
2019-10-09 09:30:00,23.67,23.72,23.6,23.68,208680.0,23.3961,23.4456,23.3269,23.406,208680.0
2019-10-09 09:40:00,23.7,23.75,23.67,23.72,165412.0,23.4258,23.4752,23.3961,23.4456,165412.0
2019-10-09 09:50:00,23.72,23.72,23.54,23.61,162524.0,23.4456,23.4456,23.2676,23.3368,162524.0
2019-10-09 10:00:00,23.62,23.69,23.61,23.67,49640.0,23.3467,23.4159,23.3368,23.3961,49640.0
2019-10-09 10:10:00,23.66,23.69,23.59,23.67,68896.0,23.3862,23.4159,23.3171,23.3961,68896.0
2019-10-09 10:20:00,23.68,23.71,23.67,23.7,96340.0,23.406,23.4357,23.3961,23.4258,96340.0
2019-10-09 10:30:00,23.71,23.72,23.68,23.68,33856.0,23.4357,23.4456,23.406,23.406,33856.0
2019-10-09 10:40:00,23.68,23.73,23.67,23.7,71012.0,23.406,23.4554,23.3961,23.4258,71012.0
2019-10-09 10:50:00,23.7,23.71,23.66,23.71,53780.0,23.4258,23.4357,23.3862,23.4357,53780.0
2019-10-09 11:00:00,23.73,23.75,23.6,23.63,169268.0,23.4554,23.4752,23.3269,23.3566,169268.0
2019-10-09 11:10:00,23.62,23.68,23.6,23.65,98848.0,23.3467,23.406,23.3269,23.3764,98848.0
2019-10-09 11:20:00,23.64,23.66,23.63,23.64,42824.0,23.3665,23.3862,23.3566,23.3665,42824.0
2019-10-09 11:30:00,23.65,23.7,23.64,23.7,22336.0,23.3764,23.4258,23.3665,23.4258,22336.0
2019-10-09 11:40:00,23.71,23.8,23.71,23.79,135940.0,23.4357,23.5246,23.4357,23.5147,135940.0
2019-10-09 11:50:00,23.79,23.81,23.75,23.75,63764.0,23.5147,23.5345,23.4752,23.4752,63764.0
2019-10-09 12:00:00,23.75,23.8,23.75,23.8,57248.0,23.4752,23.5246,23.4752,23.5246,57248.0
2019-10-09 12:10:00,23.78,23.8,23.77,23.77,11984.0,23.5049,23.5246,23.495,23.495,11984.0
2019-10-09 12:20:00,23.77,23.78,23.74,23.74,14708.0,23.495,23.5049,23.4653,23.4653,14708.0
2019-10-09 12:30:00,23.77,23.81,23.77,23.8,15252.0,23.495,23.5345,23.495,23.5246,15252.0
2019-10-09 12:40:00,23.79,23.79,23.78,23.78,2320.0,23.5147,23.5147,23.5049,23.5049,2320.0
2019-10-09 12:50:00,23.77,23.81,23.75,23.81,13600.0,23.495,23.5345,23.4752,23.5345,13600.0
2019-10-09 13:00:00,23.82,23.89,23.78,23.79,190072.0,23.5444,23.6136,23.5049,23.5147,190072.0
2019-10-09 13:10:00,23.76,23.79,23.75,23.75,86524.0,23.4851,23.5147,23.4752,23.4752,86524.0
2019-10-09 13:20:00,23.74,23.77,23.74,23.75,4000.0,23.4653,23.495,23.4653,23.4752,4000.0
2019-10-09 13:30:00,23.76,23.79,23.76,23.79,21200.0,23.4851,23.5147,23.4851,23.5147,21200.0
2019-10-09 13:40:00,23.78,23.81,23.78,23.81,15592.0,23.5049,23.5345,23.5049,23.5345,15592.0
2019-10-09 13:50:00,23.83,23.83,23.79,23.8,20348.0,23.5543,23.5543,23.5147,23.5246,20348.0
2019-10-09 14:00:00,23.79,23.8,23.75,23.79,13344.0,23.5147,23.5246,23.4752,23.5147,13344.0
2019-10-09 14:10:00,23.81,23.85,23.8,23.85,57608.0,23.5345,23.5741,23.5246,23.5741,57608.0
2019-10-09 14:20:00,23.84,23.86,23.82,23.82,39648.0,23.5642,23.5839,23.5444,23.5444,39648.0
2019-10-09 14:30:00,23.83,23.86,23.83,23.86,45476.0,23.5543,23.5839,23.5543,23.5839,45476.0
2019-10-09 14:40:00,23.87,23.88,23.85,23.86,58332.0,23.5938,23.6037,23.5741,23.5839,58332.0
2019-10-09 14:50:00,23.87,23.93,23.87,23.9,67892.0,23.5938,23.6531,23.5938,23.6235,67892.0
2019-10-09 15:00:00,23.9,23.94,23.9,23.93,52900.0,23.6235,23.663,23.6235,23.6531,52900.0
2019-10-09 15:10:00,23.93,23.93,23.91,23.92,35984.0,23.6531,23.6531,23.6334,23.6432,35984.0
2019-10-09 15:20:00,23.92,23.92,23.89,23.92,59072.0,23.6432,23.6432,23.6136,23.6432,59072.0
2019-10-09 15:30:00,23.92,23.96,23.92,23.95,58024.0,23.6432,23.6828,23.6432,23.6729,58024.0
2019-10-09 15:40:00,23.95,23.95,23.75,23.77,394000.0,23.6729,23.6729,23.4752,23.495,394000.0
2019-10-09 15:50:00,23.77,23.87,23.74,23.77,253904.0,23.495,23.5938,23.4653,23.495,253904.0
2019-10-10 09:30:00,23.74,23.84,23.73,23.84,96396.0,23.4653,23.5642,23.4554,23.5642,96396.0
2019-10-10 09:40:00,23.83,23.93,23.8,23.92,193548.0,23.5543,23.6531,23.5246,23.6432,193548.0
2019-10-10 09:50:00,23.91,24.14,23.91,24.11,424716.0,23.6334,23.8607,23.6334,23.831,424716.0
2019-10-10 10:00:00,24.12,24.12,24.05,24.06,273940.0,23.8409,23.8409,23.7717,23.7816,273940.0
2019-10-10 10:10:00,24.07,24.14,24.03,24.12,81924.0,23.7915,23.8607,23.752,23.8409,81924.0
2019-10-10 10:20:00,24.11,24.16,24.08,24.08,78956.0,23.831,23.8805,23.8014,23.8014,78956.0
2019-10-10 10:30:00,24.1,24.12,24.07,24.09,17888.0,23.8212,23.8409,23.7915,23.8113,17888.0
2019-10-10 10:40:00,24.09,24.13,24.07,24.07,17732.0,23.8113,23.8508,23.7915,23.7915,17732.0
2019-10-10 10:50:00,24.08,24.22,24.08,24.22,46992.0,23.8014,23.9398,23.8014,23.9398,46992.0
2019-10-10 11:00:00,24.23,24.26,24.2,24.26,106604.0,23.9497,23.9793,23.92,23.9793,106604.0
2019-10-10 11:10:00,24.26,24.29,24.25,24.28,34872.0,23.9793,24.009,23.9694,23.9991,34872.0
2019-10-10 11:20:00,24.27,24.27,24.24,24.25,50968.0,23.9892,23.9892,23.9595,23.9694,50968.0
2019-10-10 11:30:00,24.24,24.26,24.23,24.24,35840.0,23.9595,23.9793,23.9497,23.9595,35840.0
2019-10-10 11:40:00,24.23,24.25,24.21,24.24,47820.0,23.9497,23.9694,23.9299,23.9595,47820.0
2019-10-10 11:50:00,24.24,24.25,24.23,24.25,9400.0,23.9595,23.9694,23.9497,23.9694,9400.0
2019-10-10 12:00:00,24.23,24.24,24.18,24.18,19348.0,23.9497,23.9595,23.9002,23.9002,19348.0
2019-10-10 12:10:00,24.17,24.19,24.14,24.14,49832.0,23.8903,23.9101,23.8607,23.8607,49832.0
2019-10-10 12:20:00,24.13,24.14,24.06,24.06,67708.0,23.8508,23.8607,23.7816,23.7816,67708.0
2019-10-10 12:30:00,24.05,24.06,23.97,24.02,66008.0,23.7717,23.7816,23.6927,23.7421,66008.0
2019-10-10 12:40:00,24.0,24.05,24.0,24.05,60172.0,23.7223,23.7717,23.7223,23.7717,60172.0
2019-10-10 12:50:00,24.06,24.08,24.02,24.08,52876.0,23.7816,23.8014,23.7421,23.8014,52876.0
2019-10-10 13:00:00,24.06,24.06,24.04,24.04,28320.0,23.7816,23.7816,23.7619,23.7619,28320.0
2019-10-10 13:10:00,24.06,24.06,24.01,24.02,46992.0,23.7816,23.7816,23.7322,23.7421,46992.0
2019-10-10 13:20:00,24.04,24.04,24.03,24.03,26968.0,23.7619,23.7619,23.752,23.752,26968.0
2019-10-10 13:30:00,24.02,24.02,23.93,23.97,48344.0,23.7421,23.7421,23.6531,23.6927,48344.0
2019-10-10 13:40:00,23.99,24.03,23.98,24.03,21664.0,23.7124,23.752,23.7025,23.752,21664.0
2019-10-10 13:50:00,24.04,24.11,24.03,24.07,46696.0,23.7619,23.831,23.752,23.7915,46696.0
2019-10-10 14:00:00,24.07,24.08,23.81,23.89,103872.0,23.7915,23.8014,23.5345,23.6136,103872.0
2019-10-10 14:10:00,23.88,24.0,23.86,23.99,61036.0,23.6037,23.7223,23.5839,23.7124,61036.0
2019-10-10 14:20:00,24.0,24.01,23.95,23.99,22828.0,23.7223,23.7322,23.6729,23.7124,22828.0
2019-10-10 14:30:00,24.01,24.04,24.01,24.01,33768.0,23.7322,23.7619,23.7322,23.7322,33768.0
2019-10-10 14:40:00,23.99,24.0,23.96,24.0,22400.0,23.7124,23.7223,23.6828,23.7223,22400.0
2019-10-10 14:50:00,24.0,24.02,24.0,24.01,13620.0,23.7223,23.7421,23.7223,23.7322,13620.0
2019-10-10 15:00:00,24.03,24.04,24.0,24.03,42392.0,23.752,23.7619,23.7223,23.752,42392.0
2019-10-10 15:10:00,24.03,24.06,24.01,24.05,53308.0,23.752,23.7816,23.7322,23.7717,53308.0
2019-10-10 15:20:00,24.07,24.09,24.05,24.09,47008.0,23.7915,23.8113,23.7717,23.8113,47008.0
2019-10-10 15:30:00,24.1,24.12,24.05,24.05,47436.0,23.8212,23.8409,23.7717,23.7717,47436.0
2019-10-10 15:40:00,24.05,24.1,24.03,24.1,73372.0,23.7717,23.8212,23.752,23.8212,73372.0
2019-10-10 15:50:00,24.11,24.14,24.05,24.1,256764.0,23.831,23.8607,23.7717,23.8212,256764.0
2019-10-11 09:30:00,24.65,24.78,24.65,24.75,287904.0,24.3648,24.4933,24.3648,24.4636,287904.0
2019-10-11 09:40:00,24.75,24.91,24.74,24.83,469796.0,24.4636,24.6218,24.4538,24.5427,469796.0
2019-10-11 09:50:00,24.83,24.88,24.82,24.84,84880.0,24.5427,24.5921,24.5328,24.5526,84880.0
2019-10-11 10:00:00,24.85,24.91,24.85,24.9,253300.0,24.5625,24.6218,24.5625,24.6119,253300.0
2019-10-11 10:10:00,24.89,24.92,24.87,24.92,227656.0,24.602,24.6317,24.5822,24.6317,227656.0
2019-10-11 10:20:00,24.92,24.95,24.9,24.95,129332.0,24.6317,24.6613,24.6119,24.6613,129332.0
2019-10-11 10:30:00,24.95,24.98,24.91,24.91,203732.0,24.6613,24.691,24.6218,24.6218,203732.0
2019-10-11 10:40:00,24.9,24.93,24.88,24.89,67432.0,24.6119,24.6416,24.5921,24.602,67432.0
2019-10-11 10:50:00,24.9,24.94,24.9,24.93,39836.0,24.6119,24.6514,24.6119,24.6416,39836.0
2019-10-11 11:00:00,24.94,24.98,24.93,24.96,132220.0,24.6514,24.691,24.6416,24.6712,132220.0
2019-10-11 11:10:00,24.95,25.0,24.93,24.99,146148.0,24.6613,24.7107,24.6416,24.7009,146148.0
2019-10-11 11:20:00,24.98,25.0,24.97,25.0,125800.0,24.691,24.7107,24.6811,24.7107,125800.0
2019-10-11 11:30:00,25.0,25.06,25.0,25.03,135700.0,24.7107,24.7701,24.7107,24.7404,135700.0
2019-10-11 11:40:00,25.03,25.04,24.91,24.95,258200.0,24.7404,24.7503,24.6218,24.6613,258200.0
2019-10-11 11:50:00,24.93,24.93,24.88,24.91,86960.0,24.6416,24.6416,24.5921,24.6218,86960.0
2019-10-11 12:00:00,24.93,24.93,24.83,24.87,121824.0,24.6416,24.6416,24.5427,24.5822,121824.0
2019-10-11 12:10:00,24.87,24.9,24.84,24.86,57376.0,24.5822,24.6119,24.5526,24.5724,57376.0
2019-10-11 12:20:00,24.86,24.89,24.85,24.89,22572.0,24.5724,24.602,24.5625,24.602,22572.0
2019-10-11 12:30:00,24.88,24.89,24.63,24.82,396116.0,24.5921,24.602,24.345,24.5328,396116.0
2019-10-11 12:40:00,24.82,24.88,24.8,24.86,60240.0,24.5328,24.5921,24.5131,24.5724,60240.0
2019-10-11 12:50:00,24.88,24.95,24.88,24.93,64484.0,24.5921,24.6613,24.5921,24.6416,64484.0
2019-10-11 13:00:00,24.93,24.95,24.9,24.9,38644.0,24.6416,24.6613,24.6119,24.6119,38644.0
2019-10-11 13:10:00,24.9,24.91,24.86,24.87,102052.0,24.6119,24.6218,24.5724,24.5822,102052.0
2019-10-11 13:20:00,24.88,25.03,24.86,24.92,327864.0,24.5921,24.7404,24.5724,24.6317,327864.0
2019-10-11 13:30:00,24.93,24.98,24.86,24.95,111004.0,24.6416,24.691,24.5724,24.6613,111004.0
2019-10-11 13:40:00,24.96,25.01,24.96,25.0,58560.0,24.6712,24.7206,24.6712,24.7107,58560.0
2019-10-11 13:50:00,25.02,25.03,24.98,25.02,39640.0,24.7305,24.7404,24.691,24.7305,39640.0
2019-10-11 14:00:00,25.02,25.02,24.99,24.99,42800.0,24.7305,24.7305,24.7009,24.7009,42800.0
2019-10-11 14:10:00,24.99,24.99,24.94,24.99,57788.0,24.7009,24.7009,24.6514,24.7009,57788.0
2019-10-11 14:20:00,24.99,25.04,24.99,25.02,107036.0,24.7009,24.7503,24.7009,24.7305,107036.0
2019-10-11 14:30:00,25.03,25.04,25.02,25.04,21440.0,24.7404,24.7503,24.7305,24.7503,21440.0
2019-10-11 14:40:00,25.05,25.06,25.03,25.04,62200.0,24.7602,24.7701,24.7404,24.7503,62200.0
2019-10-11 14:50:00,25.05,25.05,25.02,25.04,35292.0,24.7602,24.7602,24.7305,24.7503,35292.0
2019-10-11 15:00:00,25.02,25.05,25.0,25.05,45028.0,24.7305,24.7602,24.7107,24.7602,45028.0
2019-10-11 15:10:00,25.03,25.06,25.02,25.04,50008.0,24.7404,24.7701,24.7305,24.7503,50008.0
2019-10-11 15:20:00,25.05,25.05,25.03,25.05,84216.0,24.7602,24.7602,24.7404,24.7602,84216.0
2019-10-11 15:30:00,25.05,25.1,24.96,25.1,338596.0,24.7602,24.8096,24.6712,24.8096,338596.0
2019-10-11 15:40:00,25.1,25.11,24.8,24.84,595212.0,24.8096,24.8195,24.5131,24.5526,595212.0
2019-10-11 15:50:00,24.84,24.87,24.69,24.71,471564.0,24.5526,24.5822,24.4043,24.4241,471564.0
2019-10-14 09:30:00,24.64,24.78,24.61,24.64,298344.0,24.3549,24.4933,24.3253,24.3549,298344.0
2019-10-14 09:40:00,24.64,24.75,24.61,24.74,140884.0,24.3549,24.4636,24.3253,24.4538,140884.0
2019-10-14 09:50:00,24.74,24.75,24.67,24.74,143284.0,24.4538,24.4636,24.3846,24.4538,143284.0
2019-10-14 10:00:00,24.75,24.84,24.74,24.84,121748.0,24.4636,24.5526,24.4538,24.5526,121748.0
2019-10-14 10:10:00,24.84,24.84,24.74,24.74,34120.0,24.5526,24.5526,24.4538,24.4538,34120.0
2019-10-14 10:20:00,24.72,24.73,24.7,24.72,26500.0,24.434,24.4439,24.4142,24.434,26500.0
2019-10-14 10:30:00,24.74,24.8,24.74,24.8,51180.0,24.4538,24.5131,24.4538,24.5131,51180.0
2019-10-14 10:40:00,24.81,24.83,24.8,24.81,54248.0,24.5229,24.5427,24.5131,24.5229,54248.0
2019-10-14 10:50:00,24.81,24.86,24.8,24.86,68672.0,24.5229,24.5724,24.5131,24.5724,68672.0
2019-10-14 11:00:00,24.86,24.86,24.78,24.82,34576.0,24.5724,24.5724,24.4933,24.5328,34576.0
2019-10-14 11:10:00,24.81,24.82,24.78,24.8,66648.0,24.5229,24.5328,24.4933,24.5131,66648.0
2019-10-14 11:20:00,24.79,24.8,24.76,24.77,15504.0,24.5032,24.5131,24.4735,24.4834,15504.0
2019-10-14 11:30:00,24.79,24.82,24.79,24.82,47248.0,24.5032,24.5328,24.5032,24.5328,47248.0
2019-10-14 11:40:00,24.82,24.82,24.78,24.79,84972.0,24.5328,24.5328,24.4933,24.5032,84972.0
2019-10-14 11:50:00,24.8,24.8,24.78,24.78,38240.0,24.5131,24.5131,24.4933,24.4933,38240.0
2019-10-14 12:00:00,24.78,24.78,24.74,24.77,28520.0,24.4933,24.4933,24.4538,24.4834,28520.0
2019-10-14 12:10:00,24.75,24.77,24.75,24.77,4084.0,24.4636,24.4834,24.4636,24.4834,4084.0
2019-10-14 12:20:00,24.72,24.74,24.72,24.72,16564.0,24.434,24.4538,24.434,24.434,16564.0
2019-10-14 12:30:00,24.72,24.76,24.72,24.75,19116.0,24.434,24.4735,24.434,24.4636,19116.0
2019-10-14 12:40:00,24.73,24.74,24.72,24.73,39580.0,24.4439,24.4538,24.434,24.4439,39580.0
2019-10-14 12:50:00,24.73,24.73,24.7,24.7,10000.0,24.4439,24.4439,24.4142,24.4142,10000.0
2019-10-14 13:00:00,24.72,24.78,24.72,24.77,8620.0,24.434,24.4933,24.434,24.4834,8620.0
2019-10-14 13:10:00,24.77,24.77,24.74,24.74,8800.0,24.4834,24.4834,24.4538,24.4538,8800.0
2019-10-14 13:20:00,24.75,24.75,24.74,24.75,1280.0,24.4636,24.4636,24.4538,24.4636,1280.0
2019-10-14 13:30:00,24.74,24.74,24.71,24.71,7388.0,24.4538,24.4538,24.4241,24.4241,7388.0
2019-10-14 13:40:00,24.72,24.76,24.72,24.75,21944.0,24.434,24.4735,24.434,24.4636,21944.0
2019-10-14 13:50:00,24.75,24.79,24.75,24.77,36920.0,24.4636,24.5032,24.4636,24.4834,36920.0
2019-10-14 14:00:00,24.8,24.81,24.77,24.8,20280.0,24.5131,24.5229,24.4834,24.5131,20280.0
2019-10-14 14:10:00,24.8,24.82,24.8,24.81,2404.0,24.5131,24.5328,24.5131,24.5229,2404.0
2019-10-14 14:20:00,24.82,24.83,24.81,24.82,31424.0,24.5328,24.5427,24.5229,24.5328,31424.0
2019-10-14 14:30:00,24.81,24.82,24.81,24.82,3232.0,24.5229,24.5328,24.5229,24.5328,3232.0
2019-10-14 14:40:00,24.8,24.8,24.78,24.78,2540.0,24.5131,24.5131,24.4933,24.4933,2540.0
2019-10-14 14:50:00,24.79,24.8,24.78,24.8,85000.0,24.5032,24.5131,24.4933,24.5131,85000.0
2019-10-14 15:00:00,24.79,24.8,24.76,24.77,26040.0,24.5032,24.5131,24.4735,24.4834,26040.0
2019-10-14 15:10:00,24.77,24.8,24.77,24.8,39200.0,24.4834,24.5131,24.4834,24.5131,39200.0
2019-10-14 15:20:00,24.81,24.83,24.79,24.8,27880.0,24.5229,24.5427,24.5032,24.5131,27880.0
2019-10-14 15:30:00,24.79,24.79,24.76,24.77,42560.0,24.5032,24.5032,24.4735,24.4834,42560.0
2019-10-14 15:40:00,24.75,24.76,24.74,24.75,32680.0,24.4636,24.4735,24.4538,24.4636,32680.0
2019-10-14 15:50:00,24.74,24.79,24.72,24.72,163236.0,24.4538,24.5032,24.434,24.434,163236.0
2019-10-15 09:30:00,24.86,24.99,24.84,24.99,195376.0,24.5724,24.7009,24.5526,24.7009,195376.0
2019-10-15 09:40:00,24.99,25.03,24.98,25.0,91068.0,24.7009,24.7404,24.691,24.7107,91068.0
2019-10-15 09:50:00,25.01,25.01,24.95,24.98,44584.0,24.7206,24.7206,24.6613,24.691,44584.0
2019-10-15 10:00:00,24.98,25.05,24.98,25.05,89352.0,24.691,24.7602,24.691,24.7602,89352.0
2019-10-15 10:10:00,25.05,25.12,25.05,25.11,246460.0,24.7602,24.8294,24.7602,24.8195,246460.0
2019-10-15 10:20:00,25.11,25.19,25.09,25.16,200088.0,24.8195,24.8985,24.7997,24.8689,200088.0
2019-10-15 10:30:00,25.17,25.26,25.15,25.25,210664.0,24.8788,24.9677,24.859,24.9579,210664.0
2019-10-15 10:40:00,25.26,25.31,25.26,25.29,183868.0,24.9677,25.0172,24.9677,24.9974,183868.0
2019-10-15 10:50:00,25.29,25.34,25.29,25.33,43212.0,24.9974,25.0468,24.9974,25.0369,43212.0
2019-10-15 11:00:00,25.36,25.36,25.29,25.32,64960.0,25.0666,25.0666,24.9974,25.027,64960.0
2019-10-15 11:10:00,25.32,25.32,25.24,25.26,114772.0,25.027,25.027,24.948,24.9677,114772.0
2019-10-15 11:20:00,25.26,25.3,25.23,25.3,88908.0,24.9677,25.0073,24.9381,25.0073,88908.0
2019-10-15 11:30:00,25.31,25.31,25.22,25.22,123004.0,25.0172,25.0172,24.9282,24.9282,123004.0
2019-10-15 11:40:00,25.22,25.29,25.22,25.29,27120.0,24.9282,24.9974,24.9282,24.9974,27120.0
2019-10-15 11:50:00,25.29,25.31,25.28,25.31,58868.0,24.9974,25.0172,24.9875,25.0172,58868.0
2019-10-15 12:00:00,25.32,25.35,25.31,25.32,80700.0,25.027,25.0567,25.0172,25.027,80700.0
2019-10-15 12:10:00,25.31,25.33,25.31,25.32,43616.0,25.0172,25.0369,25.0172,25.027,43616.0
2019-10-15 12:20:00,25.32,25.33,25.28,25.29,57392.0,25.027,25.0369,24.9875,24.9974,57392.0
2019-10-15 12:30:00,25.28,25.31,25.28,25.31,19520.0,24.9875,25.0172,24.9875,25.0172,19520.0
2019-10-15 12:40:00,25.31,25.31,25.29,25.3,19632.0,25.0172,25.0172,24.9974,25.0073,19632.0
2019-10-15 12:50:00,25.29,25.33,25.29,25.33,23292.0,24.9974,25.0369,24.9974,25.0369,23292.0
2019-10-15 13:00:00,25.34,25.36,25.34,25.34,46512.0,25.0468,25.0666,25.0468,25.0468,46512.0
2019-10-15 13:10:00,25.35,25.37,25.35,25.36,52712.0,25.0567,25.0765,25.0567,25.0666,52712.0
2019-10-15 13:20:00,25.37,25.38,25.33,25.35,36628.0,25.0765,25.0863,25.0369,25.0567,36628.0
2019-10-15 13:30:00,25.36,25.36,25.35,25.36,11164.0,25.0666,25.0666,25.0567,25.0666,11164.0
2019-10-15 13:40:00,25.38,25.41,25.36,25.4,69304.0,25.0863,25.116,25.0666,25.1061,69304.0
2019-10-15 13:50:00,25.41,25.43,25.41,25.42,44704.0,25.116,25.1358,25.116,25.1259,44704.0
2019-10-15 14:00:00,25.43,25.44,25.4,25.41,94648.0,25.1358,25.1457,25.1061,25.116,94648.0
2019-10-15 14:10:00,25.43,25.45,25.43,25.45,20540.0,25.1358,25.1555,25.1358,25.1555,20540.0
2019-10-15 14:20:00,25.45,25.45,25.43,25.44,51088.0,25.1555,25.1555,25.1358,25.1457,51088.0
2019-10-15 14:30:00,25.43,25.45,25.42,25.43,20620.0,25.1358,25.1555,25.1259,25.1358,20620.0
2019-10-15 14:40:00,25.42,25.44,25.42,25.42,40484.0,25.1259,25.1457,25.1259,25.1259,40484.0
2019-10-15 14:50:00,25.42,25.43,25.38,25.38,36460.0,25.1259,25.1358,25.0863,25.0863,36460.0
2019-10-15 15:00:00,25.39,25.4,25.37,25.38,24232.0,25.0962,25.1061,25.0765,25.0863,24232.0
2019-10-15 15:10:00,25.37,25.38,25.35,25.36,38152.0,25.0765,25.0863,25.0567,25.0666,38152.0
2019-10-15 15:20:00,25.37,25.41,25.37,25.4,13172.0,25.0765,25.116,25.0765,25.1061,13172.0
2019-10-15 15:30:00,25.41,25.41,25.36,25.38,26152.0,25.116,25.116,25.0666,25.0863,26152.0
2019-10-15 15:40:00,25.37,25.37,25.34,25.35,48728.0,25.0765,25.0765,25.0468,25.0567,48728.0
2019-10-15 15:50:00,25.36,25.38,25.32,25.34,211156.0,25.0666,25.0863,25.027,25.0468,211156.0
2019-10-16 09:30:00,25.19,25.21,25.11,25.17,345112.0,24.8985,24.9183,24.8195,24.8788,345112.0
2019-10-16 09:40:00,25.19,25.23,25.15,25.19,105384.0,24.8985,24.9381,24.859,24.8985,105384.0
2019-10-16 09:50:00,25.21,25.21,25.11,25.13,266880.0,24.9183,24.9183,24.8195,24.8392,266880.0
2019-10-16 10:00:00,25.14,25.15,25.06,25.15,173084.0,24.8491,24.859,24.7701,24.859,173084.0
2019-10-16 10:10:00,25.15,25.19,25.14,25.19,37400.0,24.859,24.8985,24.8491,24.8985,37400.0
2019-10-16 10:20:00,25.2,25.25,25.18,25.23,67932.0,24.9084,24.9579,24.8887,24.9381,67932.0
2019-10-16 10:30:00,25.23,25.27,25.2,25.25,105908.0,24.9381,24.9776,24.9084,24.9579,105908.0
2019-10-16 10:40:00,25.25,25.25,25.22,25.23,21872.0,24.9579,24.9579,24.9282,24.9381,21872.0
2019-10-16 10:50:00,25.23,25.3,25.23,25.29,72936.0,24.9381,25.0073,24.9381,24.9974,72936.0
2019-10-16 11:00:00,25.29,25.33,25.29,25.31,50460.0,24.9974,25.0369,24.9974,25.0172,50460.0
2019-10-16 11:10:00,25.3,25.3,25.23,25.23,39332.0,25.0073,25.0073,24.9381,24.9381,39332.0
2019-10-16 11:20:00,25.23,25.25,25.22,25.22,18632.0,24.9381,24.9579,24.9282,24.9282,18632.0
2019-10-16 11:30:00,25.22,25.22,25.15,25.19,114184.0,24.9282,24.9282,24.859,24.8985,114184.0
2019-10-16 11:40:00,25.18,25.27,25.18,25.27,39776.0,24.8887,24.9776,24.8887,24.9776,39776.0
2019-10-16 11:50:00,25.27,25.27,25.21,25.21,31888.0,24.9776,24.9776,24.9183,24.9183,31888.0
2019-10-16 12:00:00,25.23,25.24,25.22,25.24,13660.0,24.9381,24.948,24.9282,24.948,13660.0
2019-10-16 12:10:00,25.22,25.22,25.17,25.18,10112.0,24.9282,24.9282,24.8788,24.8887,10112.0
2019-10-16 12:20:00,25.18,25.18,25.16,25.16,1620.0,24.8887,24.8887,24.8689,24.8689,1620.0
2019-10-16 12:30:00,25.18,25.18,25.15,25.15,5980.0,24.8887,24.8887,24.859,24.859,5980.0
2019-10-16 12:40:00,25.15,25.17,25.14,25.15,18576.0,24.859,24.8788,24.8491,24.859,18576.0
2019-10-16 12:50:00,25.13,25.15,25.12,25.12,18672.0,24.8392,24.859,24.8294,24.8294,18672.0
2019-10-16 13:00:00,25.14,25.17,25.11,25.11,8000.0,24.8491,24.8788,24.8195,24.8195,8000.0
2019-10-16 13:10:00,25.11,25.12,25.09,25.11,13276.0,24.8195,24.8294,24.7997,24.8195,13276.0
2019-10-16 13:20:00,25.11,25.13,25.1,25.11,23844.0,24.8195,24.8392,24.8096,24.8195,23844.0
2019-10-16 13:30:00,25.13,25.16,25.12,25.15,24920.0,24.8392,24.8689,24.8294,24.859,24920.0
2019-10-16 13:40:00,25.16,25.17,25.11,25.15,113068.0,24.8689,24.8788,24.8195,24.859,113068.0
2019-10-16 13:50:00,25.13,25.13,25.11,25.11,10400.0,24.8392,24.8392,24.8195,24.8195,10400.0
2019-10-16 14:00:00,25.12,25.12,25.1,25.11,38440.0,24.8294,24.8294,24.8096,24.8195,38440.0
2019-10-16 14:10:00,25.13,25.16,25.13,25.15,15948.0,24.8392,24.8689,24.8392,24.859,15948.0
2019-10-16 14:20:00,25.15,25.17,25.15,25.16,10924.0,24.859,24.8788,24.859,24.8689,10924.0
2019-10-16 14:30:00,25.18,25.2,25.18,25.19,32044.0,24.8887,24.9084,24.8887,24.8985,32044.0
2019-10-16 14:40:00,25.21,25.22,25.2,25.22,32264.0,24.9183,24.9282,24.9084,24.9282,32264.0
2019-10-16 14:50:00,25.22,25.22,25.21,25.21,15600.0,24.9282,24.9282,24.9183,24.9183,15600.0
2019-10-16 15:00:00,25.21,25.21,25.18,25.18,5256.0,24.9183,24.9183,24.8887,24.8887,5256.0
2019-10-16 15:10:00,25.18,25.18,25.13,25.16,165152.0,24.8887,24.8887,24.8392,24.8689,165152.0
2019-10-16 15:20:00,25.14,25.15,25.14,25.15,11016.0,24.8491,24.859,24.8491,24.859,11016.0
2019-10-16 15:30:00,25.15,25.2,25.15,25.19,16400.0,24.859,24.9084,24.859,24.8985,16400.0
2019-10-16 15:40:00,25.19,25.21,25.18,25.19,40916.0,24.8985,24.9183,24.8887,24.8985,40916.0
2019-10-16 15:50:00,25.18,25.24,25.18,25.21,227564.0,24.8887,24.948,24.8887,24.9183,227564.0
2019-10-17 09:30:00,25.52,25.59,25.44,25.44,297736.0,25.2247,25.2939,25.1457,25.1457,297736.0
2019-10-17 09:40:00,25.46,25.57,25.44,25.56,121400.0,25.1654,25.2741,25.1457,25.2643,121400.0
2019-10-17 09:50:00,25.57,25.59,25.52,25.53,79480.0,25.2741,25.2939,25.2247,25.2346,79480.0
2019-10-17 10:00:00,25.54,25.54,25.48,25.49,94640.0,25.2445,25.2445,25.1852,25.1951,94640.0
2019-10-17 10:10:00,25.5,25.54,25.46,25.53,88640.0,25.205,25.2445,25.1654,25.2346,88640.0
2019-10-17 10:20:00,25.5,25.53,25.38,25.42,71128.0,25.205,25.2346,25.0863,25.1259,71128.0
2019-10-17 10:30:00,25.42,25.43,25.32,25.37,69108.0,25.1259,25.1358,25.027,25.0765,69108.0
2019-10-17 10:40:00,25.36,25.39,25.27,25.27,89276.0,25.0666,25.0962,24.9776,24.9776,89276.0
2019-10-17 10:50:00,25.27,25.33,25.26,25.32,54868.0,24.9776,25.0369,24.9677,25.027,54868.0
2019-10-17 11:00:00,25.25,25.31,25.19,25.29,150956.0,24.9579,25.0172,24.8985,24.9974,150956.0
2019-10-17 11:10:00,25.31,25.36,25.31,25.33,64316.0,25.0172,25.0666,25.0172,25.0369,64316.0
2019-10-17 11:20:00,25.35,25.35,25.29,25.3,15600.0,25.0567,25.0567,24.9974,25.0073,15600.0
2019-10-17 11:30:00,25.32,25.32,25.24,25.3,28524.0,25.027,25.027,24.948,25.0073,28524.0
2019-10-17 11:40:00,25.3,25.31,25.25,25.27,167040.0,25.0073,25.0172,24.9579,24.9776,167040.0
2019-10-17 11:50:00,25.22,25.22,25.18,25.22,26516.0,24.9282,24.9282,24.8887,24.9282,26516.0
2019-10-17 12:00:00,25.23,25.23,25.17,25.21,46224.0,24.9381,24.9381,24.8788,24.9183,46224.0
2019-10-17 12:10:00,25.2,25.23,25.19,25.23,14484.0,24.9084,24.9381,24.8985,24.9381,14484.0
2019-10-17 12:20:00,25.24,25.27,25.22,25.27,43212.0,24.948,24.9776,24.9282,24.9776,43212.0
2019-10-17 12:30:00,25.25,25.29,25.25,25.27,23308.0,24.9579,24.9974,24.9579,24.9776,23308.0
2019-10-17 12:40:00,25.27,25.29,25.27,25.29,14528.0,24.9776,24.9974,24.9776,24.9974,14528.0
2019-10-17 12:50:00,25.29,25.31,25.28,25.31,18000.0,24.9974,25.0172,24.9875,25.0172,18000.0
2019-10-17 13:00:00,25.31,25.31,25.28,25.28,20848.0,25.0172,25.0172,24.9875,24.9875,20848.0
2019-10-17 13:10:00,25.29,25.34,25.27,25.32,44820.0,24.9974,25.0468,24.9776,25.027,44820.0
2019-10-17 13:20:00,25.32,25.32,25.3,25.31,2440.0,25.027,25.027,25.0073,25.0172,2440.0
2019-10-17 13:30:00,25.32,25.36,25.32,25.34,13068.0,25.027,25.0666,25.027,25.0468,13068.0
2019-10-17 13:40:00,25.34,25.35,25.32,25.35,15832.0,25.0468,25.0567,25.027,25.0567,15832.0
2019-10-17 13:50:00,25.35,25.36,25.34,25.34,16948.0,25.0567,25.0666,25.0468,25.0468,16948.0
2019-10-17 14:00:00,25.35,25.35,25.28,25.32,50704.0,25.0567,25.0567,24.9875,25.027,50704.0
2019-10-17 14:10:00,25.31,25.31,25.28,25.31,34772.0,25.0172,25.0172,24.9875,25.0172,34772.0
2019-10-17 14:20:00,25.3,25.36,25.3,25.36,23624.0,25.0073,25.0666,25.0073,25.0666,23624.0
2019-10-17 14:30:00,25.35,25.35,25.3,25.35,17288.0,25.0567,25.0567,25.0073,25.0567,17288.0
2019-10-17 14:40:00,25.33,25.36,25.33,25.36,8800.0,25.0369,25.0666,25.0369,25.0666,8800.0
2019-10-17 14:50:00,25.37,25.39,25.35,25.36,72012.0,25.0765,25.0962,25.0567,25.0666,72012.0
2019-10-17 15:00:00,25.37,25.38,25.34,25.35,20752.0,25.0765,25.0863,25.0468,25.0567,20752.0
2019-10-17 15:10:00,25.33,25.36,25.32,25.32,18612.0,25.0369,25.0666,25.027,25.027,18612.0
2019-10-17 15:20:00,25.34,25.34,25.32,25.34,4992.0,25.0468,25.0468,25.027,25.0468,4992.0
2019-10-17 15:30:00,25.35,25.39,25.35,25.35,52000.0,25.0567,25.0962,25.0567,25.0567,52000.0
2019-10-17 15:40:00,25.34,25.36,25.33,25.33,30928.0,25.0468,25.0666,25.0369,25.0369,30928.0
2019-10-17 15:50:00,25.32,25.36,25.31,25.35,285832.0,25.027,25.0666,25.0172,25.0567,285832.0
2019-10-18 09:30:00,25.29,25.35,25.26,25.32,112512.0,24.9974,25.0567,24.9677,25.027,112512.0
2019-10-18 09:40:00,25.31,25.37,25.28,25.36,93180.0,25.0172,25.0765,24.9875,25.0666,93180.0
2019-10-18 09:50:00,25.35,25.36,25.3,25.31,22192.0,25.0567,25.0666,25.0073,25.0172,22192.0
2019-10-18 10:00:00,25.31,25.32,25.22,25.27,111136.0,25.0172,25.027,24.9282,24.9776,111136.0
2019-10-18 10:10:00,25.29,25.29,25.17,25.22,54664.0,24.9974,24.9974,24.8788,24.9282,54664.0
2019-10-18 10:20:00,25.22,25.22,25.15,25.16,108368.0,24.9282,24.9282,24.859,24.8689,108368.0
2019-10-18 10:30:00,25.17,25.17,25.07,25.11,146208.0,24.8788,24.8788,24.7799,24.8195,146208.0
2019-10-18 10:40:00,25.09,25.09,25.0,25.03,108468.0,24.7997,24.7997,24.7107,24.7404,108468.0
2019-10-18 10:50:00,25.04,25.08,25.04,25.07,96304.0,24.7503,24.7898,24.7503,24.7799,96304.0
2019-10-18 11:00:00,25.07,25.11,25.04,25.04,56460.0,24.7799,24.8195,24.7503,24.7503,56460.0
2019-10-18 11:10:00,25.03,25.11,25.02,25.1,40572.0,24.7404,24.8195,24.7305,24.8096,40572.0
2019-10-18 11:20:00,25.08,25.11,25.06,25.07,14960.0,24.7898,24.8195,24.7701,24.7799,14960.0
2019-10-18 11:30:00,25.07,25.1,24.99,25.04,76440.0,24.7799,24.8096,24.7009,24.7503,76440.0
2019-10-18 11:40:00,25.04,25.05,24.93,24.94,163076.0,24.7503,24.7602,24.6416,24.6514,163076.0
2019-10-18 11:50:00,24.93,24.93,24.79,24.79,302240.0,24.6416,24.6416,24.5032,24.5032,302240.0
2019-10-18 12:00:00,24.78,24.86,24.77,24.83,147176.0,24.4933,24.5724,24.4834,24.5427,147176.0
2019-10-18 12:10:00,24.83,24.85,24.7,24.71,81904.0,24.5427,24.5625,24.4142,24.4241,81904.0
2019-10-18 12:20:00,24.7,24.7,24.6,24.66,248568.0,24.4142,24.4142,24.3154,24.3747,248568.0
2019-10-18 12:30:00,24.65,24.7,24.62,24.69,58060.0,24.3648,24.4142,24.3351,24.4043,58060.0
2019-10-18 12:40:00,24.68,24.77,24.68,24.77,91148.0,24.3944,24.4834,24.3944,24.4834,91148.0
2019-10-18 12:50:00,24.77,24.81,24.76,24.79,39292.0,24.4834,24.5229,24.4735,24.5032,39292.0
2019-10-18 13:00:00,24.79,24.88,24.79,24.88,86572.0,24.5032,24.5921,24.5032,24.5921,86572.0
2019-10-18 13:10:00,24.88,24.94,24.85,24.94,81972.0,24.5921,24.6514,24.5625,24.6514,81972.0
2019-10-18 13:20:00,24.93,24.93,24.88,24.88,63472.0,24.6416,24.6416,24.5921,24.5921,63472.0
2019-10-18 13:30:00,24.88,24.91,24.88,24.89,28116.0,24.5921,24.6218,24.5921,24.602,28116.0
2019-10-18 13:40:00,24.88,24.96,24.86,24.96,52440.0,24.5921,24.6712,24.5724,24.6712,52440.0
2019-10-18 13:50:00,24.96,24.97,24.93,24.93,110676.0,24.6712,24.6811,24.6416,24.6416,110676.0
2019-10-18 14:00:00,24.95,24.96,24.91,24.93,50608.0,24.6613,24.6712,24.6218,24.6416,50608.0
2019-10-18 14:10:00,24.93,24.96,24.91,24.96,27788.0,24.6416,24.6712,24.6218,24.6712,27788.0
2019-10-18 14:20:00,24.99,25.0,24.95,24.97,45636.0,24.7009,24.7107,24.6613,24.6811,45636.0
2019-10-18 14:30:00,24.97,24.98,24.94,24.94,16080.0,24.6811,24.691,24.6514,24.6514,16080.0
2019-10-18 14:40:00,24.92,24.95,24.92,24.93,42452.0,24.6317,24.6613,24.6317,24.6416,42452.0
2019-10-18 14:50:00,24.94,24.98,24.94,24.98,9868.0,24.6514,24.691,24.6514,24.691,9868.0
2019-10-18 15:00:00,24.99,25.03,24.98,25.02,123220.0,24.7009,24.7404,24.691,24.7305,123220.0
2019-10-18 15:10:00,25.02,25.08,25.02,25.06,66664.0,24.7305,24.7898,24.7305,24.7701,66664.0
2019-10-18 15:20:00,25.05,25.05,25.0,25.0,28348.0,24.7602,24.7602,24.7107,24.7107,28348.0
2019-10-18 15:30:00,25.0,25.03,25.0,25.02,44548.0,24.7107,24.7404,24.7107,24.7305,44548.0
2019-10-18 15:40:00,24.99,25.0,24.96,24.96,175652.0,24.7009,24.7107,24.6712,24.6712,175652.0
2019-10-18 15:50:00,24.98,24.98,24.87,24.87,438548.0,24.691,24.691,24.5822,24.5822,438548.0
2019-10-21 09:30:00,25.11,25.23,25.08,25.18,361552.0,24.8195,24.9381,24.7898,24.8887,361552.0
2019-10-21 09:40:00,25.19,25.21,25.06,25.07,42380.0,24.8985,24.9183,24.7701,24.7799,42380.0
2019-10-21 09:50:00,25.09,25.13,25.03,25.05,76028.0,24.7997,24.8392,24.7404,24.7602,76028.0
2019-10-21 10:00:00,25.09,25.1,24.99,25.03,57328.0,24.7997,24.8096,24.7009,24.7404,57328.0
2019-10-21 10:10:00,25.0,25.11,25.0,25.11,89420.0,24.7107,24.8195,24.7107,24.8195,89420.0
2019-10-21 10:20:00,25.09,25.15,25.09,25.14,69716.0,24.7997,24.859,24.7997,24.8491,69716.0
2019-10-21 10:30:00,25.15,25.19,25.1,25.19,49448.0,24.859,24.8985,24.8096,24.8985,49448.0
2019-10-21 10:40:00,25.2,25.21,25.14,25.15,59848.0,24.9084,24.9183,24.8491,24.859,59848.0
2019-10-21 10:50:00,25.14,25.18,25.14,25.17,12280.0,24.8491,24.8887,24.8491,24.8788,12280.0
2019-10-21 11:00:00,25.17,25.22,25.17,25.18,35448.0,24.8788,24.9282,24.8788,24.8887,35448.0
2019-10-21 11:10:00,25.22,25.24,25.19,25.19,84584.0,24.9282,24.948,24.8985,24.8985,84584.0
2019-10-21 11:20:00,25.19,25.24,25.19,25.23,39216.0,24.8985,24.948,24.8985,24.9381,39216.0
2019-10-21 11:30:00,25.23,25.23,25.16,25.18,56200.0,24.9381,24.9381,24.8689,24.8887,56200.0
2019-10-21 11:40:00,25.2,25.21,25.2,25.21,11556.0,24.9084,24.9183,24.9084,24.9183,11556.0
2019-10-21 11:50:00,25.22,25.22,25.19,25.2,39600.0,24.9282,24.9282,24.8985,24.9084,39600.0
2019-10-21 12:00:00,25.18,25.22,25.17,25.2,10956.0,24.8887,24.9282,24.8788,24.9084,10956.0
2019-10-21 12:10:00,25.22,25.24,25.22,25.22,7400.0,24.9282,24.948,24.9282,24.9282,7400.0
2019-10-21 12:20:00,25.22,25.24,25.21,25.24,38192.0,24.9282,24.948,24.9183,24.948,38192.0
2019-10-21 12:30:00,25.25,25.26,25.23,25.24,17004.0,24.9579,24.9677,24.9381,24.948,17004.0
2019-10-21 12:40:00,25.26,25.26,25.25,25.25,6020.0,24.9677,24.9677,24.9579,24.9579,6020.0
2019-10-21 12:50:00,25.25,25.27,25.24,25.24,96180.0,24.9579,24.9776,24.948,24.948,96180.0
2019-10-21 13:00:00,25.23,25.24,25.22,25.22,50100.0,24.9381,24.948,24.9282,24.9282,50100.0
2019-10-21 13:10:00,25.23,25.25,25.23,25.25,19448.0,24.9381,24.9579,24.9381,24.9579,19448.0
2019-10-21 13:20:00,25.25,25.25,25.24,25.25,3896.0,24.9579,24.9579,24.948,24.9579,3896.0
2019-10-21 13:30:00,25.26,25.26,25.25,25.25,12000.0,24.9677,24.9677,24.9579,24.9579,12000.0
2019-10-21 13:40:00,25.25,25.25,25.23,25.23,6048.0,24.9579,24.9579,24.9381,24.9381,6048.0
2019-10-21 13:50:00,25.22,25.23,25.22,25.23,12000.0,24.9282,24.9381,24.9282,24.9381,12000.0
2019-10-21 14:00:00,25.24,25.28,25.24,25.28,30464.0,24.948,24.9875,24.948,24.9875,30464.0
2019-10-21 14:10:00,25.28,25.29,25.26,25.26,20868.0,24.9875,24.9974,24.9677,24.9677,20868.0
2019-10-21 14:20:00,25.26,25.26,25.24,25.25,7044.0,24.9677,24.9677,24.948,24.9579,7044.0
2019-10-21 14:30:00,25.24,25.26,25.24,25.26,8880.0,24.948,24.9677,24.948,24.9677,8880.0
2019-10-21 14:40:00,25.25,25.26,25.25,25.25,2340.0,24.9579,24.9677,24.9579,24.9579,2340.0
2019-10-21 14:50:00,25.25,25.27,25.25,25.27,13776.0,24.9579,24.9776,24.9579,24.9776,13776.0
2019-10-21 15:00:00,25.26,25.28,25.25,25.25,20440.0,24.9677,24.9875,24.9579,24.9579,20440.0
2019-10-21 15:10:00,25.26,25.28,25.26,25.27,10276.0,24.9677,24.9875,24.9677,24.9776,10276.0
2019-10-21 15:20:00,25.27,25.27,25.25,25.26,6800.0,24.9776,24.9776,24.9579,24.9677,6800.0
2019-10-21 15:30:00,25.27,25.27,25.25,25.26,16608.0,24.9776,24.9776,24.9579,24.9677,16608.0
2019-10-21 15:40:00,25.25,25.29,25.25,25.29,37204.0,24.9579,24.9974,24.9579,24.9974,37204.0
2019-10-21 15:50:00,25.3,25.33,25.27,25.3,246816.0,25.0073,25.0369,24.9776,25.0073,246816.0
2019-10-22 09:30:00,25.47,25.55,25.46,25.48,188980.0,25.1753,25.2544,25.1654,25.1852,188980.0
2019-10-22 09:40:00,25.47,25.56,25.41,25.43,120456.0,25.1753,25.2643,25.116,25.1358,120456.0
2019-10-22 09:50:00,25.42,25.47,25.38,25.45,85024.0,25.1259,25.1753,25.0863,25.1555,85024.0
2019-10-22 10:00:00,25.46,25.48,25.41,25.44,84388.0,25.1654,25.1852,25.116,25.1457,84388.0
2019-10-22 10:10:00,25.43,25.43,25.37,25.39,87176.0,25.1358,25.1358,25.0765,25.0962,87176.0
2019-10-22 10:20:00,25.39,25.44,25.39,25.4,77348.0,25.0962,25.1457,25.0962,25.1061,77348.0
2019-10-22 10:30:00,25.42,25.45,25.37,25.39,120272.0,25.1259,25.1555,25.0765,25.0962,120272.0
2019-10-22 10:40:00,25.43,25.43,25.39,25.4,22400.0,25.1358,25.1358,25.0962,25.1061,22400.0
2019-10-22 10:50:00,25.41,25.42,25.36,25.36,26312.0,25.116,25.1259,25.0666,25.0666,26312.0
2019-10-22 11:00:00,25.36,25.39,25.32,25.35,47288.0,25.0666,25.0962,25.027,25.0567,47288.0
2019-10-22 11:10:00,25.32,25.33,25.28,25.28,19860.0,25.027,25.0369,24.9875,24.9875,19860.0
2019-10-22 11:20:00,25.29,25.29,25.22,25.22,20400.0,24.9974,24.9974,24.9282,24.9282,20400.0
2019-10-22 11:30:00,25.2,25.26,25.2,25.25,33604.0,24.9084,24.9677,24.9084,24.9579,33604.0
2019-10-22 11:40:00,25.25,25.27,25.23,25.25,11600.0,24.9579,24.9776,24.9381,24.9579,11600.0
2019-10-22 11:50:00,25.23,25.23,25.14,25.15,38916.0,24.9381,24.9381,24.8491,24.859,38916.0
2019-10-22 12:00:00,25.14,25.2,25.14,25.2,69368.0,24.8491,24.9084,24.8491,24.9084,69368.0
2019-10-22 12:10:00,25.21,25.24,25.21,25.24,16796.0,24.9183,24.948,24.9183,24.948,16796.0
2019-10-22 12:20:00,25.24,25.26,25.2,25.25,58640.0,24.948,24.9677,24.9084,24.9579,58640.0
2019-10-22 12:30:00,25.25,25.27,25.23,25.24,15144.0,24.9579,24.9776,24.9381,24.948,15144.0
2019-10-22 12:40:00,25.23,25.25,25.23,25.24,20568.0,24.9381,24.9579,24.9381,24.948,20568.0
2019-10-22 12:50:00,25.22,25.26,25.22,25.26,15940.0,24.9282,24.9677,24.9282,24.9677,15940.0
2019-10-22 13:00:00,25.26,25.26,25.18,25.2,13808.0,24.9677,24.9677,24.8887,24.9084,13808.0
2019-10-22 13:10:00,25.19,25.23,25.19,25.2,13260.0,24.8985,24.9381,24.8985,24.9084,13260.0
2019-10-22 13:20:00,25.2,25.23,25.2,25.23,8488.0,24.9084,24.9381,24.9084,24.9381,8488.0
2019-10-22 13:30:00,25.2,25.21,25.18,25.21,3200.0,24.9084,24.9183,24.8887,24.9183,3200.0
2019-10-22 13:40:00,25.23,25.24,25.18,25.19,30848.0,24.9381,24.948,24.8887,24.8985,30848.0
2019-10-22 13:50:00,25.18,25.18,25.11,25.14,58568.0,24.8887,24.8887,24.8195,24.8491,58568.0
2019-10-22 14:00:00,25.14,25.17,25.13,25.17,11184.0,24.8491,24.8788,24.8392,24.8788,11184.0
2019-10-22 14:10:00,25.17,25.21,25.17,25.2,10520.0,24.8788,24.9183,24.8788,24.9084,10520.0
2019-10-22 14:20:00,25.22,25.22,25.14,25.14,18308.0,24.9282,24.9282,24.8491,24.8491,18308.0
2019-10-22 14:30:00,25.19,25.19,25.07,25.12,177724.0,24.8985,24.8985,24.7799,24.8294,177724.0
2019-10-22 14:40:00,25.1,25.11,25.03,25.05,78136.0,24.8096,24.8195,24.7404,24.7602,78136.0
2019-10-22 14:50:00,25.05,25.06,24.98,25.0,116808.0,24.7602,24.7701,24.691,24.7107,116808.0
2019-10-22 15:00:00,25.03,25.04,24.96,25.01,44472.0,24.7404,24.7503,24.6712,24.7206,44472.0
2019-10-22 15:10:00,25.0,25.02,24.96,24.99,41180.0,24.7107,24.7305,24.6712,24.7009,41180.0
2019-10-22 15:20:00,24.98,25.04,24.98,25.02,54184.0,24.691,24.7503,24.691,24.7305,54184.0
2019-10-22 15:30:00,25.03,25.07,25.01,25.04,29156.0,24.7404,24.7799,24.7206,24.7503,29156.0
2019-10-22 15:40:00,25.03,25.03,24.89,24.93,61588.0,24.7404,24.7404,24.602,24.6416,61588.0
2019-10-22 15:50:00,24.92,24.94,24.88,24.89,293964.0,24.6317,24.6514,24.5921,24.602,293964.0
2019-10-23 09:30:00,24.77,24.88,24.71,24.86,262612.0,24.4834,24.5921,24.4241,24.5724,262612.0
2019-10-23 09:40:00,24.86,24.92,24.84,24.88,145408.0,24.5724,24.6317,24.5526,24.5921,145408.0
2019-10-23 09:50:00,24.87,24.91,24.83,24.87,83476.0,24.5822,24.6218,24.5427,24.5822,83476.0
2019-10-23 10:00:00,24.88,24.88,24.79,24.79,65836.0,24.5921,24.5921,24.5032,24.5032,65836.0
2019-10-23 10:10:00,24.8,24.82,24.76,24.78,51412.0,24.5131,24.5328,24.4735,24.4933,51412.0
2019-10-23 10:20:00,24.78,24.82,24.75,24.81,33208.0,24.4933,24.5328,24.4636,24.5229,33208.0
2019-10-23 10:30:00,24.82,24.83,24.71,24.73,80744.0,24.5328,24.5427,24.4241,24.4439,80744.0
2019-10-23 10:40:00,24.73,24.84,24.71,24.83,11776.0,24.4439,24.5526,24.4241,24.5427,11776.0
2019-10-23 10:50:00,24.83,24.95,24.83,24.92,73872.0,24.5427,24.6613,24.5427,24.6317,73872.0
2019-10-23 11:00:00,24.92,24.92,24.9,24.9,5600.0,24.6317,24.6317,24.6119,24.6119,5600.0
2019-10-23 11:10:00,24.89,24.98,24.89,24.96,64064.0,24.602,24.691,24.602,24.6712,64064.0
2019-10-23 11:20:00,24.97,24.99,24.94,24.97,51380.0,24.6811,24.7009,24.6514,24.6811,51380.0
2019-10-23 11:30:00,24.99,24.99,24.93,24.94,10440.0,24.7009,24.7009,24.6416,24.6514,10440.0
2019-10-23 11:40:00,24.95,24.98,24.95,24.96,19016.0,24.6613,24.691,24.6613,24.6712,19016.0
2019-10-23 11:50:00,24.96,24.96,24.88,24.88,21704.0,24.6712,24.6712,24.5921,24.5921,21704.0
2019-10-23 12:00:00,24.87,24.89,24.83,24.83,31400.0,24.5822,24.602,24.5427,24.5427,31400.0
2019-10-23 12:10:00,24.83,24.89,24.83,24.89,7600.0,24.5427,24.602,24.5427,24.602,7600.0
2019-10-23 12:20:00,24.86,24.87,24.85,24.87,11500.0,24.5724,24.5822,24.5625,24.5822,11500.0
2019-10-23 12:30:00,24.86,24.92,24.86,24.92,11000.0,24.5724,24.6317,24.5724,24.6317,11000.0
2019-10-23 12:40:00,24.93,24.93,24.91,24.91,6664.0,24.6416,24.6416,24.6218,24.6218,6664.0
2019-10-23 12:50:00,24.91,24.93,24.91,24.92,28840.0,24.6218,24.6416,24.6218,24.6317,28840.0
2019-10-23 13:00:00,24.93,24.95,24.93,24.95,2400.0,24.6416,24.6613,24.6416,24.6613,2400.0
2019-10-23 13:10:00,24.88,24.9,24.88,24.9,5968.0,24.5921,24.6119,24.5921,24.6119,5968.0
2019-10-23 13:20:00,24.88,24.9,24.88,24.9,800.0,24.5921,24.6119,24.5921,24.6119,800.0
2019-10-23 13:30:00,24.91,24.91,24.91,24.91,400.0,24.6218,24.6218,24.6218,24.6218,400.0
2019-10-23 13:40:00,24.92,24.92,24.91,24.91,2000.0,24.6317,24.6317,24.6218,24.6218,2000.0
2019-10-23 13:50:00,24.91,24.93,24.91,24.91,3840.0,24.6218,24.6416,24.6218,24.6218,3840.0
2019-10-23 14:00:00,24.9,24.9,24.84,24.85,16000.0,24.6119,24.6119,24.5526,24.5625,16000.0
2019-10-23 14:10:00,24.86,24.86,24.8,24.8,9984.0,24.5724,24.5724,24.5131,24.5131,9984.0
2019-10-23 14:20:00,24.79,24.81,24.78,24.78,4780.0,24.5032,24.5229,24.4933,24.4933,4780.0
2019-10-23 14:30:00,24.8,24.82,24.78,24.78,49372.0,24.5131,24.5328,24.4933,24.4933,49372.0
2019-10-23 14:40:00,24.79,24.84,24.79,24.83,10464.0,24.5032,24.5526,24.5032,24.5427,10464.0
2019-10-23 14:50:00,24.83,24.83,24.81,24.82,4724.0,24.5427,24.5427,24.5229,24.5328,4724.0
2019-10-23 15:00:00,24.85,24.85,24.83,24.84,4400.0,24.5625,24.5625,24.5427,24.5526,4400.0
2019-10-23 15:10:00,24.85,24.85,24.81,24.83,4532.0,24.5625,24.5625,24.5229,24.5427,4532.0
2019-10-23 15:20:00,24.85,24.89,24.85,24.89,5248.0,24.5625,24.602,24.5625,24.602,5248.0
2019-10-23 15:30:00,24.9,24.95,24.9,24.92,83864.0,24.6119,24.6613,24.6119,24.6317,83864.0
2019-10-23 15:40:00,24.93,24.96,24.92,24.96,19976.0,24.6416,24.6712,24.6317,24.6712,19976.0
2019-10-23 15:50:00,24.96,24.99,24.92,24.98,326588.0,24.6712,24.7009,24.6317,24.691,326588.0
2019-10-24 09:30:00,25.34,25.38,25.27,25.33,276000.0,25.0468,25.0863,24.9776,25.0369,276000.0
2019-10-24 09:40:00,25.33,25.35,25.29,25.32,121604.0,25.0369,25.0567,24.9974,25.027,121604.0
2019-10-24 09:50:00,25.32,25.33,25.18,25.2,148052.0,25.027,25.0369,24.8887,24.9084,148052.0
2019-10-24 10:00:00,25.2,25.24,25.11,25.18,183396.0,24.9084,24.948,24.8195,24.8887,183396.0
2019-10-24 10:10:00,25.18,25.2,25.15,25.17,51796.0,24.8887,24.9084,24.859,24.8788,51796.0
2019-10-24 10:20:00,25.19,25.23,25.18,25.21,75672.0,24.8985,24.9381,24.8887,24.9183,75672.0
2019-10-24 10:30:00,25.2,25.21,25.15,25.21,39808.0,24.9084,24.9183,24.859,24.9183,39808.0
2019-10-24 10:40:00,25.23,25.25,25.23,25.24,26888.0,24.9381,24.9579,24.9381,24.948,26888.0
2019-10-24 10:50:00,25.22,25.28,25.21,25.28,57200.0,24.9282,24.9875,24.9183,24.9875,57200.0
2019-10-24 11:00:00,25.29,25.34,25.28,25.34,57036.0,24.9974,25.0468,24.9875,25.0468,57036.0
2019-10-24 11:10:00,25.34,25.35,25.32,25.34,31844.0,25.0468,25.0567,25.027,25.0468,31844.0
2019-10-24 11:20:00,25.34,25.41,25.33,25.4,129608.0,25.0468,25.116,25.0369,25.1061,129608.0
2019-10-24 11:30:00,25.41,25.48,25.4,25.45,134268.0,25.116,25.1852,25.1061,25.1555,134268.0
2019-10-24 11:40:00,25.43,25.44,25.42,25.43,30136.0,25.1358,25.1457,25.1259,25.1358,30136.0
2019-10-24 11:50:00,25.44,25.47,25.38,25.46,154416.0,25.1457,25.1753,25.0863,25.1654,154416.0
2019-10-24 12:00:00,25.47,25.49,25.36,25.39,87616.0,25.1753,25.1951,25.0666,25.0962,87616.0
2019-10-24 12:10:00,25.39,25.39,25.27,25.3,90508.0,25.0962,25.0962,24.9776,25.0073,90508.0
2019-10-24 12:20:00,25.32,25.36,25.28,25.35,34772.0,25.027,25.0666,24.9875,25.0567,34772.0
2019-10-24 12:30:00,25.36,25.4,25.36,25.4,69052.0,25.0666,25.1061,25.0666,25.1061,69052.0
2019-10-24 12:40:00,25.4,25.43,25.37,25.42,28880.0,25.1061,25.1358,25.0765,25.1259,28880.0
2019-10-24 12:50:00,25.42,25.44,25.39,25.4,115812.0,25.1259,25.1457,25.0962,25.1061,115812.0
2019-10-24 13:00:00,25.39,25.39,25.36,25.36,17760.0,25.0962,25.0962,25.0666,25.0666,17760.0
2019-10-24 13:10:00,25.34,25.37,25.34,25.35,17236.0,25.0468,25.0765,25.0468,25.0567,17236.0
2019-10-24 13:20:00,25.34,25.38,25.34,25.37,34944.0,25.0468,25.0863,25.0468,25.0765,34944.0
2019-10-24 13:30:00,25.38,25.38,25.31,25.35,61632.0,25.0863,25.0863,25.0172,25.0567,61632.0
2019-10-24 13:40:00,25.34,25.35,25.33,25.33,18400.0,25.0468,25.0567,25.0369,25.0369,18400.0
2019-10-24 13:50:00,25.32,25.32,25.29,25.3,3636.0,25.027,25.027,24.9974,25.0073,3636.0
2019-10-24 14:00:00,25.31,25.35,25.31,25.35,10828.0,25.0172,25.0567,25.0172,25.0567,10828.0
2019-10-24 14:10:00,25.35,25.35,25.34,25.34,4360.0,25.0567,25.0567,25.0468,25.0468,4360.0
2019-10-24 14:20:00,25.34,25.37,25.34,25.37,2160.0,25.0468,25.0765,25.0468,25.0765,2160.0
2019-10-24 14:30:00,25.37,25.41,25.37,25.4,32348.0,25.0765,25.116,25.0765,25.1061,32348.0
2019-10-24 14:40:00,25.4,25.41,25.37,25.38,29500.0,25.1061,25.116,25.0765,25.0863,29500.0
2019-10-24 14:50:00,25.38,25.39,25.38,25.39,4000.0,25.0863,25.0962,25.0863,25.0962,4000.0
2019-10-24 15:00:00,25.4,25.41,25.39,25.39,11300.0,25.1061,25.116,25.0962,25.0962,11300.0
2019-10-24 15:10:00,25.39,25.41,25.39,25.41,8400.0,25.0962,25.116,25.0962,25.116,8400.0
2019-10-24 15:20:00,25.41,25.42,25.41,25.41,14596.0,25.116,25.1259,25.116,25.116,14596.0
2019-10-24 15:30:00,25.41,25.43,25.4,25.42,28348.0,25.116,25.1358,25.1061,25.1259,28348.0
2019-10-24 15:40:00,25.42,25.43,25.38,25.43,95020.0,25.1259,25.1358,25.0863,25.1358,95020.0
2019-10-24 15:50:00,25.43,25.47,25.42,25.43,245288.0,25.1358,25.1753,25.1259,25.1358,245288.0
2019-10-25 09:30:00,25.2,25.36,25.19,25.35,190140.0,24.9084,25.0666,24.8985,25.0567,190140.0
2019-10-25 09:40:00,25.35,25.36,25.31,25.36,73524.0,25.0567,25.0666,25.0172,25.0666,73524.0
2019-10-25 09:50:00,25.38,25.44,25.38,25.41,110192.0,25.0863,25.1457,25.0863,25.116,110192.0
2019-10-25 10:00:00,25.42,25.46,25.4,25.45,106824.0,25.1259,25.1654,25.1061,25.1555,106824.0
2019-10-25 10:10:00,25.47,25.5,25.47,25.5,165524.0,25.1753,25.205,25.1753,25.205,165524.0
2019-10-25 10:20:00,25.49,25.61,25.49,25.58,141428.0,25.1951,25.3137,25.1951,25.284,141428.0
2019-10-25 10:30:00,25.58,25.61,25.56,25.6,82868.0,25.284,25.3137,25.2643,25.3038,82868.0
2019-10-25 10:40:00,25.57,25.66,25.55,25.65,199840.0,25.2741,25.3631,25.2544,25.3532,199840.0
2019-10-25 10:50:00,25.66,25.68,25.64,25.68,105716.0,25.3631,25.3829,25.3433,25.3829,105716.0
2019-10-25 11:00:00,25.67,25.71,25.66,25.67,93952.0,25.373,25.4125,25.3631,25.373,93952.0
2019-10-25 11:10:00,25.67,25.8,25.67,25.78,166764.0,25.373,25.5015,25.373,25.4817,166764.0
2019-10-25 11:20:00,25.79,25.87,25.79,25.84,211972.0,25.4916,25.5707,25.4916,25.541,211972.0
2019-10-25 11:30:00,25.83,25.83,25.79,25.81,55876.0,25.5311,25.5311,25.4916,25.5114,55876.0
2019-10-25 11:40:00,25.81,25.88,25.81,25.85,98900.0,25.5114,25.5806,25.5114,25.5509,98900.0
2019-10-25 11:50:00,25.85,25.88,25.83,25.83,37960.0,25.5509,25.5806,25.5311,25.5311,37960.0
2019-10-25 12:00:00,25.84,25.84,25.74,25.78,86036.0,25.541,25.541,25.4422,25.4817,86036.0
2019-10-25 12:10:00,25.77,25.8,25.77,25.78,30676.0,25.4718,25.5015,25.4718,25.4817,30676.0
2019-10-25 12:20:00,25.79,25.82,25.79,25.82,17468.0,25.4916,25.5213,25.4916,25.5213,17468.0
2019-10-25 12:30:00,25.84,25.84,25.8,25.81,28148.0,25.541,25.541,25.5015,25.5114,28148.0
2019-10-25 12:40:00,25.78,25.8,25.78,25.79,8188.0,25.4817,25.5015,25.4817,25.4916,8188.0
2019-10-25 12:50:00,25.8,25.81,25.78,25.79,19332.0,25.5015,25.5114,25.4817,25.4916,19332.0
2019-10-25 13:00:00,25.8,25.8,25.77,25.79,41080.0,25.5015,25.5015,25.4718,25.4916,41080.0
2019-10-25 13:10:00,25.81,25.84,25.81,25.82,28660.0,25.5114,25.541,25.5114,25.5213,28660.0
2019-10-25 13:20:00,25.83,25.83,25.82,25.83,14932.0,25.5311,25.5311,25.5213,25.5311,14932.0
2019-10-25 13:30:00,25.81,25.81,25.78,25.81,21176.0,25.5114,25.5114,25.4817,25.5114,21176.0
2019-10-25 13:40:00,25.8,25.81,25.79,25.8,54920.0,25.5015,25.5114,25.4916,25.5015,54920.0
2019-10-25 13:50:00,25.82,25.83,25.8,25.8,3780.0,25.5213,25.5311,25.5015,25.5015,3780.0
2019-10-25 14:00:00,25.81,25.81,25.71,25.74,48820.0,25.5114,25.5114,25.4125,25.4422,48820.0
2019-10-25 14:10:00,25.72,25.76,25.72,25.75,18240.0,25.4224,25.462,25.4224,25.4521,18240.0
2019-10-25 14:20:00,25.75,25.77,25.75,25.77,23684.0,25.4521,25.4718,25.4521,25.4718,23684.0
2019-10-25 14:30:00,25.77,25.77,25.72,25.73,18792.0,25.4718,25.4718,25.4224,25.4323,18792.0
2019-10-25 14:40:00,25.74,25.77,25.74,25.77,14704.0,25.4422,25.4718,25.4422,25.4718,14704.0
2019-10-25 14:50:00,25.77,25.8,25.76,25.79,45884.0,25.4718,25.5015,25.462,25.4916,45884.0
2019-10-25 15:00:00,25.78,25.79,25.76,25.76,23544.0,25.4817,25.4916,25.462,25.462,23544.0
2019-10-25 15:10:00,25.77,25.8,25.77,25.79,17380.0,25.4718,25.5015,25.4718,25.4916,17380.0
2019-10-25 15:20:00,25.79,25.82,25.79,25.81,27996.0,25.4916,25.5213,25.4916,25.5114,27996.0
2019-10-25 15:30:00,25.81,25.84,25.8,25.83,112424.0,25.5114,25.541,25.5015,25.5311,112424.0
2019-10-25 15:40:00,25.83,25.83,25.8,25.8,108728.0,25.5311,25.5311,25.5015,25.5015,108728.0
2019-10-25 15:50:00,25.81,25.89,25.79,25.84,348236.0,25.5114,25.5904,25.4916,25.541,348236.0
2019-10-28 09:30:00,26.1,26.26,26.1,26.21,428256.0,25.798,25.9562,25.798,25.9067,428256.0
2019-10-28 09:40:00,26.21,26.24,26.17,26.23,135960.0,25.9067,25.9364,25.8672,25.9265,135960.0
2019-10-28 09:50:00,26.22,26.22,26.15,26.22,38476.0,25.9166,25.9166,25.8474,25.9166,38476.0
2019-10-28 10:00:00,26.22,26.24,26.21,26.23,73316.0,25.9166,25.9364,25.9067,25.9265,73316.0
2019-10-28 10:10:00,26.24,26.29,26.22,26.29,65952.0,25.9364,25.9858,25.9166,25.9858,65952.0
2019-10-28 10:20:00,26.3,26.32,26.29,26.29,104444.0,25.9957,26.0155,25.9858,25.9858,104444.0
2019-10-28 10:30:00,26.29,26.33,26.25,26.25,86700.0,25.9858,26.0254,25.9463,25.9463,86700.0
2019-10-28 10:40:00,26.25,26.33,26.25,26.3,49384.0,25.9463,26.0254,25.9463,25.9957,49384.0
2019-10-28 10:50:00,26.3,26.31,26.26,26.29,29820.0,25.9957,26.0056,25.9562,25.9858,29820.0
2019-10-28 11:00:00,26.29,26.31,26.28,26.3,67088.0,25.9858,26.0056,25.9759,25.9957,67088.0
2019-10-28 11:10:00,26.3,26.32,26.27,26.29,55672.0,25.9957,26.0155,25.9661,25.9858,55672.0
2019-10-28 11:20:00,26.29,26.3,26.26,26.3,51852.0,25.9858,25.9957,25.9562,25.9957,51852.0
2019-10-28 11:30:00,26.31,26.33,26.27,26.31,55848.0,26.0056,26.0254,25.9661,26.0056,55848.0
2019-10-28 11:40:00,26.31,26.37,26.3,26.34,124008.0,26.0056,26.0649,25.9957,26.0352,124008.0
2019-10-28 11:50:00,26.35,26.35,26.32,26.34,14980.0,26.0451,26.0451,26.0155,26.0352,14980.0
2019-10-28 12:00:00,26.35,26.35,26.31,26.32,29336.0,26.0451,26.0451,26.0056,26.0155,29336.0
2019-10-28 12:10:00,26.32,26.36,26.31,26.36,30412.0,26.0155,26.055,26.0056,26.055,30412.0
2019-10-28 12:20:00,26.36,26.4,26.35,26.39,88992.0,26.055,26.0945,26.0451,26.0847,88992.0
2019-10-28 12:30:00,26.37,26.37,26.33,26.36,10636.0,26.0649,26.0649,26.0254,26.055,10636.0
2019-10-28 12:40:00,26.36,26.37,26.35,26.36,8200.0,26.055,26.0649,26.0451,26.055,8200.0
2019-10-28 12:50:00,26.37,26.37,26.32,26.34,23468.0,26.0649,26.0649,26.0155,26.0352,23468.0
2019-10-28 13:00:00,26.33,26.35,26.32,26.34,18448.0,26.0254,26.0451,26.0155,26.0352,18448.0
2019-10-28 13:10:00,26.33,26.37,26.33,26.37,10840.0,26.0254,26.0649,26.0254,26.0649,10840.0
2019-10-28 13:20:00,26.37,26.38,26.35,26.37,25376.0,26.0649,26.0748,26.0451,26.0649,25376.0
2019-10-28 13:30:00,26.36,26.37,26.35,26.36,41620.0,26.055,26.0649,26.0451,26.055,41620.0
2019-10-28 13:40:00,26.37,26.38,26.36,26.37,24960.0,26.0649,26.0748,26.055,26.0649,24960.0
2019-10-28 13:50:00,26.38,26.38,26.33,26.35,115108.0,26.0748,26.0748,26.0254,26.0451,115108.0
2019-10-28 14:00:00,26.36,26.37,26.34,26.35,33996.0,26.055,26.0649,26.0352,26.0451,33996.0
2019-10-28 14:10:00,26.35,26.38,26.35,26.37,29396.0,26.0451,26.0748,26.0451,26.0649,29396.0
2019-10-28 14:20:00,26.38,26.38,26.37,26.37,10996.0,26.0748,26.0748,26.0649,26.0649,10996.0
2019-10-28 14:30:00,26.37,26.4,26.35,26.4,50052.0,26.0649,26.0945,26.0451,26.0945,50052.0
2019-10-28 14:40:00,26.4,26.4,26.38,26.39,15584.0,26.0945,26.0945,26.0748,26.0847,15584.0
2019-10-28 14:50:00,26.39,26.41,26.38,26.39,34600.0,26.0847,26.1044,26.0748,26.0847,34600.0
2019-10-28 15:00:00,26.39,26.4,26.38,26.4,27308.0,26.0847,26.0945,26.0748,26.0945,27308.0
2019-10-28 15:10:00,26.4,26.42,26.4,26.41,33652.0,26.0945,26.1143,26.0945,26.1044,33652.0
2019-10-28 15:20:00,26.4,26.44,26.4,26.44,23476.0,26.0945,26.1341,26.0945,26.1341,23476.0
2019-10-28 15:30:00,26.43,26.44,26.41,26.42,23968.0,26.1242,26.1341,26.1044,26.1143,23968.0
2019-10-28 15:40:00,26.41,26.42,26.38,26.39,74180.0,26.1044,26.1143,26.0748,26.0847,74180.0
2019-10-28 15:50:00,26.4,26.41,26.36,26.38,251400.0,26.0945,26.1044,26.055,26.0748,251400.0
2019-10-29 09:30:00,26.28,26.36,26.22,26.24,218328.0,25.9759,26.055,25.9166,25.9364,218328.0
2019-10-29 09:40:00,26.24,26.25,26.18,26.19,78656.0,25.9364,25.9463,25.8771,25.887,78656.0
2019-10-29 09:50:00,26.21,26.28,26.21,26.22,54304.0,25.9067,25.9759,25.9067,25.9166,54304.0
2019-10-29 10:00:00,26.2,26.21,26.11,26.12,93440.0,25.8969,25.9067,25.8079,25.8178,93440.0
2019-10-29 10:10:00,26.11,26.17,26.11,26.13,80460.0,25.8079,25.8672,25.8079,25.8277,80460.0
2019-10-29 10:20:00,26.14,26.16,26.13,26.14,45244.0,25.8376,25.8573,25.8277,25.8376,45244.0
2019-10-29 10:30:00,26.14,26.23,26.1,26.21,119896.0,25.8376,25.9265,25.798,25.9067,119896.0
2019-10-29 10:40:00,26.21,26.29,26.2,26.26,152344.0,25.9067,25.9858,25.8969,25.9562,152344.0
2019-10-29 10:50:00,26.26,26.26,26.19,26.19,45756.0,25.9562,25.9562,25.887,25.887,45756.0
2019-10-29 11:00:00,26.19,26.24,26.16,26.18,81448.0,25.887,25.9364,25.8573,25.8771,81448.0
2019-10-29 11:10:00,26.18,26.18,26.09,26.09,79044.0,25.8771,25.8771,25.7881,25.7881,79044.0
2019-10-29 11:20:00,26.08,26.1,26.05,26.08,68964.0,25.7782,25.798,25.7486,25.7782,68964.0
2019-10-29 11:30:00,26.08,26.09,26.04,26.05,27540.0,25.7782,25.7881,25.7387,25.7486,27540.0
2019-10-29 11:40:00,26.05,26.08,26.04,26.05,44000.0,25.7486,25.7782,25.7387,25.7486,44000.0
2019-10-29 11:50:00,26.05,26.12,25.96,26.01,108008.0,25.7486,25.8178,25.6596,25.7091,108008.0
2019-10-29 12:00:00,25.99,26.07,25.95,26.07,281884.0,25.6893,25.7684,25.6498,25.7684,281884.0
2019-10-29 12:10:00,26.07,26.13,26.06,26.13,44872.0,25.7684,25.8277,25.7585,25.8277,44872.0
2019-10-29 12:20:00,26.12,26.18,26.12,26.16,75092.0,25.8178,25.8771,25.8178,25.8573,75092.0
2019-10-29 12:30:00,26.19,26.19,26.14,26.14,26880.0,25.887,25.887,25.8376,25.8376,26880.0
2019-10-29 12:40:00,26.14,26.15,26.13,26.15,24764.0,25.8376,25.8474,25.8277,25.8474,24764.0
2019-10-29 12:50:00,26.15,26.15,26.11,26.12,31824.0,25.8474,25.8474,25.8079,25.8178,31824.0
2019-10-29 13:00:00,26.14,26.17,26.14,26.16,5600.0,25.8376,25.8672,25.8376,25.8573,5600.0
2019-10-29 13:10:00,26.16,26.16,26.13,26.13,5188.0,25.8573,25.8573,25.8277,25.8277,5188.0
2019-10-29 13:20:00,26.14,26.14,26.1,26.11,7200.0,25.8376,25.8376,25.798,25.8079,7200.0
2019-10-29 13:30:00,26.12,26.12,26.11,26.11,3200.0,25.8178,25.8178,25.8079,25.8079,3200.0
2019-10-29 13:40:00,26.11,26.11,26.1,26.1,7108.0,25.8079,25.8079,25.798,25.798,7108.0
2019-10-29 13:50:00,26.08,26.13,26.08,26.11,43444.0,25.7782,25.8277,25.7782,25.8079,43444.0
2019-10-29 14:00:00,26.11,26.11,26.06,26.08,26348.0,25.8079,25.8079,25.7585,25.7782,26348.0
2019-10-29 14:10:00,26.07,26.08,26.07,26.08,18256.0,25.7684,25.7782,25.7684,25.7782,18256.0
2019-10-29 14:20:00,26.07,26.08,26.04,26.05,36356.0,25.7684,25.7782,25.7387,25.7486,36356.0
2019-10-29 14:30:00,26.06,26.07,26.05,26.06,146180.0,25.7585,25.7684,25.7486,25.7585,146180.0
2019-10-29 14:40:00,26.06,26.06,26.02,26.03,65496.0,25.7585,25.7585,25.7189,25.7288,65496.0
2019-10-29 14:50:00,26.05,26.06,26.0,26.0,91024.0,25.7486,25.7585,25.6992,25.6992,91024.0
2019-10-29 15:00:00,26.0,26.02,25.99,26.01,20760.0,25.6992,25.7189,25.6893,25.7091,20760.0
2019-10-29 15:10:00,26.02,26.07,26.02,26.07,19372.0,25.7189,25.7684,25.7189,25.7684,19372.0
2019-10-29 15:20:00,26.07,26.08,26.01,26.01,24396.0,25.7684,25.7782,25.7091,25.7091,24396.0
2019-10-29 15:30:00,26.03,26.03,25.98,25.98,91896.0,25.7288,25.7288,25.6794,25.6794,91896.0
2019-10-29 15:40:00,25.98,25.99,25.96,25.97,71996.0,25.6794,25.6893,25.6596,25.6695,71996.0
2019-10-29 15:50:00,25.98,26.0,25.96,25.97,271880.0,25.6794,25.6992,25.6596,25.6695,271880.0
2019-10-30 09:30:00,26.07,26.07,25.89,25.91,180656.0,25.7684,25.7684,25.5904,25.6102,180656.0
2019-10-30 09:40:00,25.91,25.97,25.89,25.97,156472.0,25.6102,25.6695,25.5904,25.6695,156472.0
2019-10-30 09:50:00,25.97,25.99,25.95,25.95,58728.0,25.6695,25.6893,25.6498,25.6498,58728.0
2019-10-30 10:00:00,25.95,25.96,25.77,25.93,373424.0,25.6498,25.6596,25.4718,25.63,373424.0
2019-10-30 10:10:00,25.94,25.98,25.93,25.97,58776.0,25.6399,25.6794,25.63,25.6695,58776.0
2019-10-30 10:20:00,25.95,26.01,25.95,25.98,25432.0,25.6498,25.7091,25.6498,25.6794,25432.0
2019-10-30 10:30:00,25.95,26.0,25.93,25.99,24048.0,25.6498,25.6992,25.63,25.6893,24048.0
2019-10-30 10:40:00,25.99,26.04,25.99,26.03,12300.0,25.6893,25.7387,25.6893,25.7288,12300.0
2019-10-30 10:50:00,26.03,26.06,26.03,26.05,45560.0,25.7288,25.7585,25.7288,25.7486,45560.0
2019-10-30 11:00:00,26.05,26.05,26.0,26.02,7124.0,25.7486,25.7486,25.6992,25.7189,7124.0
2019-10-30 11:10:00,26.0,26.04,25.96,25.96,14740.0,25.6992,25.7387,25.6596,25.6596,14740.0
2019-10-30 11:20:00,25.96,25.96,25.93,25.96,15428.0,25.6596,25.6596,25.63,25.6596,15428.0
2019-10-30 11:30:00,25.96,25.97,25.96,25.97,21800.0,25.6596,25.6695,25.6596,25.6695,21800.0
2019-10-30 11:40:00,25.92,25.93,25.9,25.91,3104.0,25.6201,25.63,25.6003,25.6102,3104.0
2019-10-30 11:50:00,25.95,25.96,25.95,25.95,19624.0,25.6498,25.6596,25.6498,25.6498,19624.0
2019-10-30 12:00:00,25.94,25.95,25.92,25.95,11028.0,25.6399,25.6498,25.6201,25.6498,11028.0
2019-10-30 12:10:00,25.95,25.95,25.93,25.94,7296.0,25.6498,25.6498,25.63,25.6399,7296.0
2019-10-30 12:20:00,25.95,25.99,25.95,25.99,2000.0,25.6498,25.6893,25.6498,25.6893,2000.0
2019-10-30 12:30:00,25.99,26.0,25.98,25.99,5584.0,25.6893,25.6992,25.6794,25.6893,5584.0
2019-10-30 12:40:00,26.0,26.0,25.96,25.96,5084.0,25.6992,25.6992,25.6596,25.6596,5084.0
2019-10-30 12:50:00,25.95,25.96,25.93,25.93,5460.0,25.6498,25.6596,25.63,25.63,5460.0
2019-10-30 13:00:00,25.94,25.97,25.94,25.96,1680.0,25.6399,25.6695,25.6399,25.6596,1680.0
2019-10-30 13:10:00,25.95,25.96,25.95,25.96,10952.0,25.6498,25.6596,25.6498,25.6596,10952.0
2019-10-30 13:20:00,25.95,25.97,25.95,25.96,83408.0,25.6498,25.6695,25.6498,25.6596,83408.0
2019-10-30 13:30:00,25.96,25.96,25.93,25.94,12192.0,25.6596,25.6596,25.63,25.6399,12192.0
2019-10-30 13:40:00,25.95,25.99,25.93,25.95,56480.0,25.6498,25.6893,25.63,25.6498,56480.0
2019-10-30 13:50:00,25.91,25.93,25.86,25.87,37460.0,25.6102,25.63,25.5608,25.5707,37460.0
2019-10-30 14:00:00,25.86,25.92,25.81,25.91,145896.0,25.5608,25.6201,25.5114,25.6102,145896.0
2019-10-30 14:10:00,25.94,26.08,25.94,26.04,132888.0,25.6399,25.7782,25.6399,25.7387,132888.0
2019-10-30 14:20:00,26.04,26.04,25.98,25.98,30628.0,25.7387,25.7387,25.6794,25.6794,30628.0
2019-10-30 14:30:00,25.98,25.99,25.88,25.88,61536.0,25.6794,25.6893,25.5806,25.5806,61536.0
2019-10-30 14:40:00,25.92,26.0,25.91,25.99,28640.0,25.6201,25.6992,25.6102,25.6893,28640.0
2019-10-30 14:50:00,26.03,26.15,26.03,26.13,239116.0,25.7288,25.8474,25.7288,25.8277,239116.0
2019-10-30 15:00:00,26.14,26.18,26.13,26.16,56048.0,25.8376,25.8771,25.8277,25.8573,56048.0
2019-10-30 15:10:00,26.17,26.2,26.16,26.19,52216.0,25.8672,25.8969,25.8573,25.887,52216.0
2019-10-30 15:20:00,26.2,26.3,26.2,26.24,130640.0,25.8969,25.9957,25.8969,25.9364,130640.0
2019-10-30 15:30:00,26.25,26.25,26.19,26.19,163084.0,25.9463,25.9463,25.887,25.887,163084.0
2019-10-30 15:40:00,26.19,26.22,26.18,26.2,62772.0,25.887,25.9166,25.8771,25.8969,62772.0
2019-10-30 15:50:00,26.22,26.24,26.18,26.2,236408.0,25.9166,25.9364,25.8771,25.8969,236408.0
2019-10-31 09:30:00,26.35,26.36,26.24,26.33,159928.0,26.0451,26.055,25.9364,26.0254,159928.0
2019-10-31 09:40:00,26.35,26.38,26.19,26.23,290836.0,26.0451,26.0748,25.887,25.9265,290836.0
2019-10-31 09:50:00,26.21,26.27,26.19,26.19,171440.0,25.9067,25.9661,25.887,25.887,171440.0
2019-10-31 10:00:00,26.18,26.22,26.15,26.22,110376.0,25.8771,25.9166,25.8474,25.9166,110376.0
2019-10-31 10:10:00,26.18,26.18,26.05,26.09,89384.0,25.8771,25.8771,25.7486,25.7881,89384.0
2019-10-31 10:20:00,26.09,26.09,26.0,26.04,265204.0,25.7881,25.7881,25.6992,25.7387,265204.0
2019-10-31 10:30:00,26.03,26.03,25.93,25.99,148920.0,25.7288,25.7288,25.63,25.6893,148920.0
2019-10-31 10:40:00,25.99,26.1,25.97,26.1,92352.0,25.6893,25.798,25.6695,25.798,92352.0
2019-10-31 10:50:00,26.1,26.16,26.09,26.16,56616.0,25.798,25.8573,25.7881,25.8573,56616.0
2019-10-31 11:00:00,26.14,26.22,26.13,26.22,44456.0,25.8376,25.9166,25.8277,25.9166,44456.0
2019-10-31 11:10:00,26.22,26.25,26.18,26.18,43312.0,25.9166,25.9463,25.8771,25.8771,43312.0
2019-10-31 11:20:00,26.18,26.21,26.15,26.17,74864.0,25.8771,25.9067,25.8474,25.8672,74864.0
2019-10-31 11:30:00,26.16,26.2,26.12,26.2,39608.0,25.8573,25.8969,25.8178,25.8969,39608.0
2019-10-31 11:40:00,26.21,26.24,26.18,26.18,50572.0,25.9067,25.9364,25.8771,25.8771,50572.0
2019-10-31 11:50:00,26.2,26.21,26.13,26.13,19688.0,25.8969,25.9067,25.8277,25.8277,19688.0
2019-10-31 12:00:00,26.14,26.14,26.05,26.1,108572.0,25.8376,25.8376,25.7486,25.798,108572.0
2019-10-31 12:10:00,26.09,26.13,26.06,26.07,78876.0,25.7881,25.8277,25.7585,25.7684,78876.0
2019-10-31 12:20:00,26.07,26.1,26.04,26.1,72748.0,25.7684,25.798,25.7387,25.798,72748.0
2019-10-31 12:30:00,26.09,26.1,26.03,26.05,32068.0,25.7881,25.798,25.7288,25.7486,32068.0
2019-10-31 12:40:00,26.04,26.04,26.0,26.02,72668.0,25.7387,25.7387,25.6992,25.7189,72668.0
2019-10-31 12:50:00,26.03,26.06,26.03,26.05,27068.0,25.7288,25.7585,25.7288,25.7486,27068.0
2019-10-31 13:00:00,26.05,26.1,26.04,26.1,60848.0,25.7486,25.798,25.7387,25.798,60848.0
2019-10-31 13:10:00,26.1,26.1,26.04,26.06,92876.0,25.798,25.798,25.7387,25.7585,92876.0
2019-10-31 13:20:00,26.09,26.1,26.08,26.1,12872.0,25.7881,25.798,25.7782,25.798,12872.0
2019-10-31 13:30:00,26.11,26.15,26.11,26.15,92844.0,25.8079,25.8474,25.8079,25.8474,92844.0
2019-10-31 13:40:00,26.13,26.14,26.07,26.07,38268.0,25.8277,25.8376,25.7684,25.7684,38268.0
2019-10-31 13:50:00,26.07,26.1,26.07,26.1,15320.0,25.7684,25.798,25.7684,25.798,15320.0
2019-10-31 14:00:00,26.07,26.07,26.03,26.05,39608.0,25.7684,25.7684,25.7288,25.7486,39608.0
2019-10-31 14:10:00,26.04,26.07,26.03,26.04,37304.0,25.7387,25.7684,25.7288,25.7387,37304.0
2019-10-31 14:20:00,26.04,26.06,26.03,26.06,20100.0,25.7387,25.7585,25.7288,25.7585,20100.0
2019-10-31 14:30:00,26.05,26.08,26.03,26.03,4608.0,25.7486,25.7782,25.7288,25.7288,4608.0
2019-10-31 14:40:00,26.02,26.03,25.97,26.03,38252.0,25.7189,25.7288,25.6695,25.7288,38252.0
2019-10-31 14:50:00,26.04,26.06,26.03,26.06,46660.0,25.7387,25.7585,25.7288,25.7585,46660.0
2019-10-31 15:00:00,26.08,26.11,26.06,26.1,18556.0,25.7782,25.8079,25.7585,25.798,18556.0
2019-10-31 15:10:00,26.1,26.14,26.09,26.13,31864.0,25.798,25.8376,25.7881,25.8277,31864.0
2019-10-31 15:20:00,26.12,26.12,26.09,26.09,8696.0,25.8178,25.8178,25.7881,25.7881,8696.0
2019-10-31 15:30:00,26.09,26.18,26.09,26.13,87664.0,25.7881,25.8771,25.7881,25.8277,87664.0
2019-10-31 15:40:00,26.14,26.15,26.1,26.11,96888.0,25.8376,25.8474,25.798,25.8079,96888.0
2019-10-31 15:50:00,26.11,26.23,26.08,26.22,841344.0,25.8079,25.9265,25.7782,25.9166,841344.0
2019-11-01 09:30:00,26.46,26.5,26.41,26.45,198516.0,26.1539,26.1934,26.1044,26.144,198516.0
2019-11-01 09:40:00,26.45,26.5,26.42,26.48,126976.0,26.144,26.1934,26.1143,26.1736,126976.0
2019-11-01 09:50:00,26.48,26.58,26.48,26.53,184796.0,26.1736,26.2725,26.1736,26.223,184796.0
2019-11-01 10:00:00,26.5,26.68,26.46,26.65,164640.0,26.1934,26.3713,26.1539,26.3417,164640.0
2019-11-01 10:10:00,26.65,26.68,26.63,26.64,162708.0,26.3417,26.3713,26.3219,26.3318,162708.0
2019-11-01 10:20:00,26.63,26.63,26.6,26.61,46096.0,26.3219,26.3219,26.2922,26.3021,46096.0
2019-11-01 10:30:00,26.62,26.63,26.55,26.57,50080.0,26.312,26.3219,26.2428,26.2626,50080.0
2019-11-01 10:40:00,26.58,26.6,26.57,26.58,72036.0,26.2725,26.2922,26.2626,26.2725,72036.0
2019-11-01 10:50:00,26.58,26.61,26.58,26.58,59456.0,26.2725,26.3021,26.2725,26.2725,59456.0
2019-11-01 11:00:00,26.6,26.6,26.55,26.59,24704.0,26.2922,26.2922,26.2428,26.2823,24704.0
2019-11-01 11:10:00,26.58,26.6,26.58,26.58,39020.0,26.2725,26.2922,26.2725,26.2725,39020.0
2019-11-01 11:20:00,26.58,26.58,26.52,26.54,48072.0,26.2725,26.2725,26.2132,26.2329,48072.0
2019-11-01 11:30:00,26.53,26.55,26.52,26.53,10736.0,26.223,26.2428,26.2132,26.223,10736.0
2019-11-01 11:40:00,26.53,26.57,26.53,26.57,75376.0,26.223,26.2626,26.223,26.2626,75376.0
2019-11-01 11:50:00,26.57,26.57,26.53,26.54,63200.0,26.2626,26.2626,26.223,26.2329,63200.0
2019-11-01 12:00:00,26.54,26.54,26.43,26.44,83096.0,26.2329,26.2329,26.1242,26.1341,83096.0
2019-11-01 12:10:00,26.44,26.44,26.38,26.41,198068.0,26.1341,26.1341,26.0748,26.1044,198068.0
2019-11-01 12:20:00,26.42,26.46,26.42,26.46,44212.0,26.1143,26.1539,26.1143,26.1539,44212.0
2019-11-01 12:30:00,26.46,26.48,26.45,26.47,46788.0,26.1539,26.1736,26.144,26.1637,46788.0
2019-11-01 12:40:00,26.47,26.47,26.46,26.46,18768.0,26.1637,26.1637,26.1539,26.1539,18768.0
2019-11-01 12:50:00,26.46,26.47,26.43,26.43,75584.0,26.1539,26.1637,26.1242,26.1242,75584.0
2019-11-01 13:00:00,26.42,26.47,26.42,26.47,25680.0,26.1143,26.1637,26.1143,26.1637,25680.0
2019-11-01 13:10:00,26.47,26.52,26.46,26.51,17044.0,26.1637,26.2132,26.1539,26.2033,17044.0
2019-11-01 13:20:00,26.53,26.53,26.51,26.52,39352.0,26.223,26.223,26.2033,26.2132,39352.0
2019-11-01 13:30:00,26.54,26.55,26.52,26.55,91372.0,26.2329,26.2428,26.2132,26.2428,91372.0
2019-11-01 13:40:00,26.55,26.6,26.54,26.59,39300.0,26.2428,26.2922,26.2329,26.2823,39300.0
2019-11-01 13:50:00,26.59,26.59,26.57,26.58,64192.0,26.2823,26.2823,26.2626,26.2725,64192.0
2019-11-01 14:00:00,26.58,26.58,26.55,26.57,32724.0,26.2725,26.2725,26.2428,26.2626,32724.0
2019-11-01 14:10:00,26.57,26.59,26.56,26.56,61980.0,26.2626,26.2823,26.2527,26.2527,61980.0
2019-11-01 14:20:00,26.57,26.58,26.55,26.58,37232.0,26.2626,26.2725,26.2428,26.2725,37232.0
2019-11-01 14:30:00,26.58,26.59,26.57,26.58,12676.0,26.2725,26.2823,26.2626,26.2725,12676.0
2019-11-01 14:40:00,26.58,26.59,26.57,26.57,14324.0,26.2725,26.2823,26.2626,26.2626,14324.0
2019-11-01 14:50:00,26.58,26.59,26.56,26.59,16480.0,26.2725,26.2823,26.2527,26.2823,16480.0
2019-11-01 15:00:00,26.58,26.58,26.56,26.57,16808.0,26.2725,26.2725,26.2527,26.2626,16808.0
2019-11-01 15:10:00,26.58,26.59,26.57,26.58,23188.0,26.2725,26.2823,26.2626,26.2725,23188.0
2019-11-01 15:20:00,26.58,26.58,26.54,26.57,25400.0,26.2725,26.2725,26.2329,26.2626,25400.0
2019-11-01 15:30:00,26.58,26.61,26.58,26.61,117788.0,26.2725,26.3021,26.2725,26.3021,117788.0
2019-11-01 15:40:00,26.61,26.62,26.57,26.58,181328.0,26.3021,26.312,26.2626,26.2725,181328.0
2019-11-01 15:50:00,26.58,26.7,26.56,26.7,220196.0,26.2725,26.3911,26.2527,26.3911,220196.0
2019-11-04 09:30:00,27.07,27.11,27.02,27.1,310464.0,26.7568,26.7963,26.7074,26.7864,310464.0
2019-11-04 09:40:00,27.1,27.15,27.05,27.09,120104.0,26.7864,26.8359,26.737,26.7766,120104.0
2019-11-04 09:50:00,27.08,27.09,27.03,27.06,140448.0,26.7667,26.7766,26.7173,26.7469,140448.0
2019-11-04 10:00:00,27.06,27.07,26.96,26.99,189968.0,26.7469,26.7568,26.6481,26.6777,189968.0
2019-11-04 10:10:00,27.0,27.02,26.98,27.01,77604.0,26.6876,26.7074,26.6678,26.6975,77604.0
2019-11-04 10:20:00,27.02,27.08,27.02,27.08,223696.0,26.7074,26.7667,26.7074,26.7667,223696.0
2019-11-04 10:30:00,27.08,27.08,27.0,27.01,115404.0,26.7667,26.7667,26.6876,26.6975,115404.0
2019-11-04 10:40:00,27.04,27.04,27.0,27.01,55436.0,26.7271,26.7271,26.6876,26.6975,55436.0
2019-11-04 10:50:00,27.01,27.01,26.97,26.99,89672.0,26.6975,26.6975,26.658,26.6777,89672.0
2019-11-04 11:00:00,26.98,27.04,26.97,27.03,95688.0,26.6678,26.7271,26.658,26.7173,95688.0
2019-11-04 11:10:00,27.04,27.05,27.0,27.01,59144.0,26.7271,26.737,26.6876,26.6975,59144.0
2019-11-04 11:20:00,27.0,27.02,26.97,26.98,61448.0,26.6876,26.7074,26.658,26.6678,61448.0
2019-11-04 11:30:00,26.98,27.0,26.96,26.98,48028.0,26.6678,26.6876,26.6481,26.6678,48028.0
2019-11-04 11:40:00,26.97,27.0,26.94,27.0,41520.0,26.658,26.6876,26.6283,26.6876,41520.0
2019-11-04 11:50:00,26.99,27.0,26.95,26.95,59008.0,26.6777,26.6876,26.6382,26.6382,59008.0
2019-11-04 12:00:00,26.96,26.99,26.94,26.97,30232.0,26.6481,26.6777,26.6283,26.658,30232.0
2019-11-04 12:10:00,26.97,27.01,26.97,27.0,40024.0,26.658,26.6975,26.658,26.6876,40024.0
2019-11-04 12:20:00,27.01,27.01,26.98,26.98,39748.0,26.6975,26.6975,26.6678,26.6678,39748.0
2019-11-04 12:30:00,26.99,27.0,26.96,26.96,25256.0,26.6777,26.6876,26.6481,26.6481,25256.0
2019-11-04 12:40:00,26.97,27.01,26.96,27.0,45200.0,26.658,26.6975,26.6481,26.6876,45200.0
2019-11-04 12:50:00,27.0,27.04,27.0,27.04,95592.0,26.6876,26.7271,26.6876,26.7271,95592.0
2019-11-04 13:00:00,27.03,27.04,27.02,27.02,43192.0,26.7173,26.7271,26.7074,26.7074,43192.0
2019-11-04 13:10:00,27.02,27.05,27.02,27.04,46200.0,26.7074,26.737,26.7074,26.7271,46200.0
2019-11-04 13:20:00,27.04,27.07,27.04,27.07,52000.0,26.7271,26.7568,26.7271,26.7568,52000.0
2019-11-04 13:30:00,27.07,27.07,27.05,27.06,41484.0,26.7568,26.7568,26.737,26.7469,41484.0
2019-11-04 13:40:00,27.06,27.09,27.06,27.09,68324.0,26.7469,26.7766,26.7469,26.7766,68324.0
2019-11-04 13:50:00,27.09,27.09,27.07,27.08,29572.0,26.7766,26.7766,26.7568,26.7667,29572.0
2019-11-04 14:00:00,27.08,27.08,27.04,27.04,59624.0,26.7667,26.7667,26.7271,26.7271,59624.0
2019-11-04 14:10:00,27.05,27.06,27.05,27.06,30116.0,26.737,26.7469,26.737,26.7469,30116.0
2019-11-04 14:20:00,27.06,27.09,27.06,27.08,38020.0,26.7469,26.7766,26.7469,26.7667,38020.0
2019-11-04 14:30:00,27.09,27.11,27.08,27.1,91620.0,26.7766,26.7963,26.7667,26.7864,91620.0
2019-11-04 14:40:00,27.11,27.11,27.08,27.09,44252.0,26.7963,26.7963,26.7667,26.7766,44252.0
2019-11-04 14:50:00,27.09,27.1,27.07,27.08,56480.0,26.7766,26.7864,26.7568,26.7667,56480.0
2019-11-04 15:00:00,27.08,27.08,27.03,27.05,39308.0,26.7667,26.7667,26.7173,26.737,39308.0
2019-11-04 15:10:00,27.03,27.04,26.99,27.01,47812.0,26.7173,26.7271,26.6777,26.6975,47812.0
2019-11-04 15:20:00,27.01,27.04,26.99,27.0,91360.0,26.6975,26.7271,26.6777,26.6876,91360.0
2019-11-04 15:30:00,27.01,27.03,26.99,26.99,52328.0,26.6975,26.7173,26.6777,26.6777,52328.0
2019-11-04 15:40:00,27.0,27.03,27.0,27.03,159268.0,26.6876,26.7173,26.6876,26.7173,159268.0
2019-11-04 15:50:00,27.03,27.08,26.99,27.03,223480.0,26.7173,26.7667,26.6777,26.7173,223480.0
2019-11-05 09:30:00,27.1,27.13,26.99,27.02,140996.0,26.7864,26.8161,26.6777,26.7074,140996.0
2019-11-05 09:40:00,27.01,27.06,26.99,27.06,50168.0,26.6975,26.7469,26.6777,26.7469,50168.0
2019-11-05 09:50:00,27.06,27.07,27.04,27.05,76448.0,26.7469,26.7568,26.7271,26.737,76448.0
2019-11-05 10:00:00,27.08,27.15,26.96,26.98,274460.0,26.7667,26.8359,26.6481,26.6678,274460.0
2019-11-05 10:10:00,26.98,26.99,26.88,26.99,142184.0,26.6678,26.6777,26.569,26.6777,142184.0
2019-11-05 10:20:00,26.98,27.03,26.94,26.94,70652.0,26.6678,26.7173,26.6283,26.6283,70652.0
2019-11-05 10:30:00,26.96,27.03,26.96,26.99,112356.0,26.6481,26.7173,26.6481,26.6777,112356.0
2019-11-05 10:40:00,26.98,26.99,26.94,26.97,53204.0,26.6678,26.6777,26.6283,26.658,53204.0
2019-11-05 10:50:00,26.98,27.0,26.95,26.98,45872.0,26.6678,26.6876,26.6382,26.6678,45872.0
2019-11-05 11:00:00,26.99,27.07,26.99,27.07,39820.0,26.6777,26.7568,26.6777,26.7568,39820.0
2019-11-05 11:10:00,27.05,27.1,27.05,27.08,37592.0,26.737,26.7864,26.737,26.7667,37592.0
2019-11-05 11:20:00,27.08,27.09,27.05,27.06,85776.0,26.7667,26.7766,26.737,26.7469,85776.0
2019-11-05 11:30:00,27.06,27.1,27.06,27.06,30768.0,26.7469,26.7864,26.7469,26.7469,30768.0
2019-11-05 11:40:00,27.05,27.05,27.03,27.03,18184.0,26.737,26.737,26.7173,26.7173,18184.0
2019-11-05 11:50:00,27.04,27.08,27.04,27.08,7900.0,26.7271,26.7667,26.7271,26.7667,7900.0
2019-11-05 12:00:00,27.09,27.13,27.09,27.11,30860.0,26.7766,26.8161,26.7766,26.7963,30860.0
2019-11-05 12:10:00,27.1,27.1,27.07,27.08,3200.0,26.7864,26.7864,26.7568,26.7667,3200.0
2019-11-05 12:20:00,27.09,27.09,27.06,27.08,22400.0,26.7766,26.7766,26.7469,26.7667,22400.0
2019-11-05 12:30:00,27.08,27.08,27.06,27.08,18152.0,26.7667,26.7667,26.7469,26.7667,18152.0
2019-11-05 12:40:00,27.08,27.13,27.08,27.13,6200.0,26.7667,26.8161,26.7667,26.8161,6200.0
2019-11-05 12:50:00,27.1,27.12,27.09,27.11,22228.0,26.7864,26.8062,26.7766,26.7963,22228.0
2019-11-05 13:00:00,27.12,27.12,27.1,27.1,14404.0,26.8062,26.8062,26.7864,26.7864,14404.0
2019-11-05 13:10:00,27.11,27.14,27.11,27.12,25604.0,26.7963,26.826,26.7963,26.8062,25604.0
2019-11-05 13:20:00,27.12,27.13,27.12,27.12,4296.0,26.8062,26.8161,26.8062,26.8062,4296.0
2019-11-05 13:30:00,27.11,27.13,27.1,27.1,27816.0,26.7963,26.8161,26.7864,26.7864,27816.0
2019-11-05 13:40:00,27.11,27.13,27.1,27.11,16320.0,26.7963,26.8161,26.7864,26.7963,16320.0
2019-11-05 13:50:00,27.11,27.13,27.11,27.11,16596.0,26.7963,26.8161,26.7963,26.7963,16596.0
2019-11-05 14:00:00,27.11,27.13,27.1,27.13,16848.0,26.7963,26.8161,26.7864,26.8161,16848.0
2019-11-05 14:10:00,27.13,27.13,27.12,27.12,6596.0,26.8161,26.8161,26.8062,26.8062,6596.0
2019-11-05 14:20:00,27.12,27.13,27.11,27.13,10200.0,26.8062,26.8161,26.7963,26.8161,10200.0
2019-11-05 14:30:00,27.13,27.15,27.11,27.11,20888.0,26.8161,26.8359,26.7963,26.7963,20888.0
2019-11-05 14:40:00,27.1,27.13,27.1,27.12,16720.0,26.7864,26.8161,26.7864,26.8062,16720.0
2019-11-05 14:50:00,27.13,27.13,27.11,27.12,29976.0,26.8161,26.8161,26.7963,26.8062,29976.0
2019-11-05 15:00:00,27.11,27.12,27.1,27.12,12120.0,26.7963,26.8062,26.7864,26.8062,12120.0
2019-11-05 15:10:00,27.11,27.11,27.09,27.1,15112.0,26.7963,26.7963,26.7766,26.7864,15112.0
2019-11-05 15:20:00,27.1,27.12,27.09,27.09,22256.0,26.7864,26.8062,26.7766,26.7766,22256.0
2019-11-05 15:30:00,27.11,27.11,27.06,27.1,14752.0,26.7963,26.7963,26.7469,26.7864,14752.0
2019-11-05 15:40:00,27.1,27.11,27.07,27.07,35348.0,26.7864,26.7963,26.7568,26.7568,35348.0
2019-11-05 15:50:00,27.07,27.09,27.01,27.03,277552.0,26.7568,26.7766,26.6975,26.7173,277552.0
2019-11-06 09:30:00,27.0,27.0,26.86,26.89,228136.0,26.6876,26.6876,26.5492,26.5789,228136.0
2019-11-06 09:40:00,26.89,26.92,26.88,26.89,49932.0,26.5789,26.6085,26.569,26.5789,49932.0
2019-11-06 09:50:00,26.88,26.94,26.88,26.92,95704.0,26.569,26.6283,26.569,26.6085,95704.0
2019-11-06 10:00:00,26.93,26.95,26.91,26.92,71600.0,26.6184,26.6382,26.5986,26.6085,71600.0
2019-11-06 10:10:00,26.94,26.95,26.87,26.9,189976.0,26.6283,26.6382,26.5591,26.5888,189976.0
2019-11-06 10:20:00,26.89,26.92,26.84,26.84,61236.0,26.5789,26.6085,26.5295,26.5295,61236.0
2019-11-06 10:30:00,26.84,26.85,26.81,26.84,109112.0,26.5295,26.5393,26.4998,26.5295,109112.0
2019-11-06 10:40:00,26.85,26.87,26.83,26.86,90152.0,26.5393,26.5591,26.5196,26.5492,90152.0
2019-11-06 10:50:00,26.85,26.85,26.79,26.8,31220.0,26.5393,26.5393,26.48,26.4899,31220.0
2019-11-06 11:00:00,26.81,26.85,26.79,26.85,23912.0,26.4998,26.5393,26.48,26.5393,23912.0
2019-11-06 11:10:00,26.83,26.86,26.81,26.86,21780.0,26.5196,26.5492,26.4998,26.5492,21780.0
2019-11-06 11:20:00,26.86,26.86,26.83,26.83,11800.0,26.5492,26.5492,26.5196,26.5196,11800.0
2019-11-06 11:30:00,26.84,26.91,26.84,26.91,50000.0,26.5295,26.5986,26.5295,26.5986,50000.0
2019-11-06 11:40:00,26.9,26.96,26.72,26.74,353500.0,26.5888,26.6481,26.4108,26.4306,353500.0
2019-11-06 11:50:00,26.73,26.75,26.67,26.75,154808.0,26.4207,26.4405,26.3614,26.4405,154808.0
2019-11-06 12:00:00,26.75,26.81,26.75,26.81,88428.0,26.4405,26.4998,26.4405,26.4998,88428.0
2019-11-06 12:10:00,26.8,26.8,26.76,26.76,43840.0,26.4899,26.4899,26.4504,26.4504,43840.0
2019-11-06 12:20:00,26.77,26.79,26.75,26.75,19556.0,26.4603,26.48,26.4405,26.4405,19556.0
2019-11-06 12:30:00,26.76,26.81,26.76,26.81,8808.0,26.4504,26.4998,26.4504,26.4998,8808.0
2019-11-06 12:40:00,26.8,26.8,26.76,26.76,38000.0,26.4899,26.4899,26.4504,26.4504,38000.0
2019-11-06 12:50:00,26.79,26.79,26.78,26.79,22988.0,26.48,26.48,26.4701,26.48,22988.0
2019-11-06 13:00:00,26.79,26.81,26.78,26.78,18400.0,26.48,26.4998,26.4701,26.4701,18400.0
2019-11-06 13:10:00,26.8,26.86,26.8,26.86,10072.0,26.4899,26.5492,26.4899,26.5492,10072.0
2019-11-06 13:20:00,26.86,26.88,26.86,26.87,64548.0,26.5492,26.569,26.5492,26.5591,64548.0
2019-11-06 13:30:00,26.86,26.88,26.85,26.88,13996.0,26.5492,26.569,26.5393,26.569,13996.0
2019-11-06 13:40:00,26.88,26.9,26.88,26.88,24160.0,26.569,26.5888,26.569,26.569,24160.0
2019-11-06 13:50:00,26.88,26.91,26.88,26.91,23776.0,26.569,26.5986,26.569,26.5986,23776.0
2019-11-06 14:00:00,26.9,26.9,26.89,26.89,31276.0,26.5888,26.5888,26.5789,26.5789,31276.0
2019-11-06 14:10:00,26.89,26.91,26.88,26.89,31016.0,26.5789,26.5986,26.569,26.5789,31016.0
2019-11-06 14:20:00,26.89,26.89,26.85,26.87,56508.0,26.5789,26.5789,26.5393,26.5591,56508.0
2019-11-06 14:30:00,26.89,26.89,26.87,26.88,28084.0,26.5789,26.5789,26.5591,26.569,28084.0
2019-11-06 14:40:00,26.87,26.89,26.87,26.89,31612.0,26.5591,26.5789,26.5591,26.5789,31612.0
2019-11-06 14:50:00,26.89,26.9,26.88,26.9,11868.0,26.5789,26.5888,26.569,26.5888,11868.0
2019-11-06 15:00:00,26.89,26.89,26.87,26.89,38408.0,26.5789,26.5789,26.5591,26.5789,38408.0
2019-11-06 15:10:00,26.88,26.92,26.88,26.9,38800.0,26.569,26.6085,26.569,26.5888,38800.0
2019-11-06 15:20:00,26.91,26.91,26.89,26.89,12060.0,26.5986,26.5986,26.5789,26.5789,12060.0
2019-11-06 15:30:00,26.89,26.89,26.86,26.88,19196.0,26.5789,26.5789,26.5492,26.569,19196.0
2019-11-06 15:40:00,26.89,26.89,26.86,26.87,12380.0,26.5789,26.5789,26.5492,26.5591,12380.0
2019-11-06 15:50:00,26.89,26.93,26.89,26.93,193660.0,26.5789,26.6184,26.5789,26.6184,193660.0
2019-11-07 09:30:00,27.21,27.28,27.17,27.27,229264.0,26.8952,26.9644,26.8556,26.9545,229264.0
2019-11-07 09:40:00,27.28,27.33,27.27,27.31,170076.0,26.9644,27.0138,26.9545,26.994,170076.0
2019-11-07 09:50:00,27.28,27.3,27.26,27.28,64872.0,26.9644,26.9841,26.9446,26.9644,64872.0
2019-11-07 10:00:00,27.3,27.3,27.24,27.26,104292.0,26.9841,26.9841,26.9248,26.9446,104292.0
2019-11-07 10:10:00,27.28,27.36,27.28,27.35,128272.0,26.9644,27.0434,26.9644,27.0336,128272.0
2019-11-07 10:20:00,27.35,27.35,27.33,27.33,39188.0,27.0336,27.0336,27.0138,27.0138,39188.0
2019-11-07 10:30:00,27.34,27.39,27.31,27.38,56176.0,27.0237,27.0731,26.994,27.0632,56176.0
2019-11-07 10:40:00,27.38,27.4,27.36,27.37,82184.0,27.0632,27.083,27.0434,27.0533,82184.0
2019-11-07 10:50:00,27.36,27.41,27.33,27.38,238276.0,27.0434,27.0929,27.0138,27.0632,238276.0
2019-11-07 11:00:00,27.37,27.39,27.37,27.38,32520.0,27.0533,27.0731,27.0533,27.0632,32520.0
2019-11-07 11:10:00,27.38,27.41,27.37,27.4,21400.0,27.0632,27.0929,27.0533,27.083,21400.0
2019-11-07 11:20:00,27.39,27.4,27.35,27.36,73888.0,27.0731,27.083,27.0336,27.0434,73888.0
2019-11-07 11:30:00,27.35,27.36,27.34,27.35,15240.0,27.0336,27.0434,27.0237,27.0336,15240.0
2019-11-07 11:40:00,27.35,27.35,27.31,27.33,72072.0,27.0336,27.0336,26.994,27.0138,72072.0
2019-11-07 11:50:00,27.32,27.46,27.3,27.46,127884.0,27.0039,27.1423,26.9841,27.1423,127884.0
2019-11-07 12:00:00,27.44,27.44,27.34,27.37,81856.0,27.1225,27.1225,27.0237,27.0533,81856.0
2019-11-07 12:10:00,27.39,27.4,27.34,27.36,55276.0,27.0731,27.083,27.0237,27.0434,55276.0
2019-11-07 12:20:00,27.36,27.38,27.36,27.38,54396.0,27.0434,27.0632,27.0434,27.0632,54396.0
2019-11-07 12:30:00,27.38,27.38,27.35,27.36,45748.0,27.0632,27.0632,27.0336,27.0434,45748.0
2019-11-07 12:40:00,27.36,27.36,27.32,27.35,36300.0,27.0434,27.0434,27.0039,27.0336,36300.0
2019-11-07 12:50:00,27.36,27.37,27.35,27.37,10600.0,27.0434,27.0533,27.0336,27.0533,10600.0
2019-11-07 13:00:00,27.36,27.36,27.33,27.33,29912.0,27.0434,27.0434,27.0138,27.0138,29912.0
2019-11-07 13:10:00,27.34,27.35,27.34,27.34,1600.0,27.0237,27.0336,27.0237,27.0237,1600.0
2019-11-07 13:20:00,27.33,27.34,27.33,27.34,13504.0,27.0138,27.0237,27.0138,27.0237,13504.0
2019-11-07 13:30:00,27.32,27.32,27.3,27.32,12636.0,27.0039,27.0039,26.9841,27.0039,12636.0
2019-11-07 13:40:00,27.32,27.32,27.31,27.31,10008.0,27.0039,27.0039,26.994,26.994,10008.0
2019-11-07 13:50:00,27.32,27.32,27.3,27.3,12348.0,27.0039,27.0039,26.9841,26.9841,12348.0
2019-11-07 14:00:00,27.31,27.34,27.31,27.32,27320.0,26.994,27.0237,26.994,27.0039,27320.0
2019-11-07 14:10:00,27.31,27.33,27.3,27.32,11672.0,26.994,27.0138,26.9841,27.0039,11672.0
2019-11-07 14:20:00,27.32,27.33,27.32,27.32,2600.0,27.0039,27.0138,27.0039,27.0039,2600.0
2019-11-07 14:30:00,27.3,27.31,27.29,27.29,72960.0,26.9841,26.994,26.9742,26.9742,72960.0
2019-11-07 14:40:00,27.3,27.3,27.11,27.14,188560.0,26.9841,26.9841,26.7963,26.826,188560.0
2019-11-07 14:50:00,27.12,27.17,27.09,27.16,64664.0,26.8062,26.8556,26.7766,26.8458,64664.0
2019-11-07 15:00:00,27.17,27.19,27.15,27.17,20252.0,26.8556,26.8754,26.8359,26.8556,20252.0
2019-11-07 15:10:00,27.12,27.12,27.02,27.02,97356.0,26.8062,26.8062,26.7074,26.7074,97356.0
2019-11-07 15:20:00,27.02,27.05,26.96,27.05,133112.0,26.7074,26.737,26.6481,26.737,133112.0
2019-11-07 15:30:00,27.05,27.07,27.02,27.05,39520.0,26.737,26.7568,26.7074,26.737,39520.0
2019-11-07 15:40:00,27.03,27.08,26.99,27.07,129608.0,26.7173,26.7667,26.6777,26.7568,129608.0
2019-11-07 15:50:00,27.09,27.1,27.02,27.1,268388.0,26.7766,26.7864,26.7074,26.7864,268388.0
2019-11-08 09:30:00,27.01,27.1,26.97,27.1,128244.0,26.6975,26.7864,26.658,26.7864,128244.0
2019-11-08 09:40:00,27.09,27.15,27.09,27.13,78760.0,26.7766,26.8359,26.7766,26.8161,78760.0
2019-11-08 09:50:00,27.13,27.15,26.96,26.96,275208.0,26.8161,26.8359,26.6481,26.6481,275208.0
2019-11-08 10:00:00,26.98,27.0,26.87,26.97,189724.0,26.6678,26.6876,26.5591,26.658,189724.0
2019-11-08 10:10:00,26.98,27.04,26.96,27.03,60712.0,26.6678,26.7271,26.6481,26.7173,60712.0
2019-11-08 10:20:00,27.02,27.09,27.01,27.09,43564.0,26.7074,26.7766,26.6975,26.7766,43564.0
2019-11-08 10:30:00,27.09,27.12,27.08,27.1,18068.0,26.7766,26.8062,26.7667,26.7864,18068.0
2019-11-08 10:40:00,27.1,27.18,27.1,27.15,87560.0,26.7864,26.8655,26.7864,26.8359,87560.0
2019-11-08 10:50:00,27.14,27.16,27.13,27.16,52704.0,26.826,26.8458,26.8161,26.8458,52704.0
2019-11-08 11:00:00,27.16,27.22,27.15,27.18,65156.0,26.8458,26.9051,26.8359,26.8655,65156.0
2019-11-08 11:10:00,27.18,27.18,27.13,27.13,12060.0,26.8655,26.8655,26.8161,26.8161,12060.0
2019-11-08 11:20:00,27.14,27.14,27.09,27.1,14148.0,26.826,26.826,26.7766,26.7864,14148.0
2019-11-08 11:30:00,27.11,27.16,27.11,27.16,41936.0,26.7963,26.8458,26.7963,26.8458,41936.0
2019-11-08 11:40:00,27.17,27.2,27.17,27.19,30344.0,26.8556,26.8853,26.8556,26.8754,30344.0
2019-11-08 11:50:00,27.18,27.19,27.17,27.17,7944.0,26.8655,26.8754,26.8556,26.8556,7944.0
2019-11-08 12:00:00,27.17,27.17,27.17,27.17,0.0,26.8556,26.8556,26.8556,26.8556,0.0
2019-11-08 12:10:00,27.2,27.2,27.18,27.18,31564.0,26.8853,26.8853,26.8655,26.8655,31564.0
2019-11-08 12:20:00,27.2,27.21,27.18,27.2,21404.0,26.8853,26.8952,26.8655,26.8853,21404.0
2019-11-08 12:30:00,27.21,27.24,27.21,27.24,32900.0,26.8952,26.9248,26.8952,26.9248,32900.0
2019-11-08 12:40:00,27.24,27.24,27.18,27.18,21080.0,26.9248,26.9248,26.8655,26.8655,21080.0
2019-11-08 12:50:00,27.17,27.18,27.17,27.18,3440.0,26.8556,26.8655,26.8556,26.8655,3440.0
2019-11-08 13:00:00,27.18,27.19,27.17,27.17,33940.0,26.8655,26.8754,26.8556,26.8556,33940.0
2019-11-08 13:10:00,27.18,27.19,27.18,27.18,41200.0,26.8655,26.8754,26.8655,26.8655,41200.0
2019-11-08 13:20:00,27.16,27.17,27.14,27.15,10400.0,26.8458,26.8556,26.826,26.8359,10400.0
2019-11-08 13:30:00,27.16,27.17,27.14,27.15,29164.0,26.8458,26.8556,26.826,26.8359,29164.0
2019-11-08 13:40:00,27.15,27.16,27.15,27.16,12532.0,26.8359,26.8458,26.8359,26.8458,12532.0
2019-11-08 13:50:00,27.15,27.16,27.13,27.13,104672.0,26.8359,26.8458,26.8161,26.8161,104672.0
2019-11-08 14:00:00,27.13,27.14,27.13,27.14,17416.0,26.8161,26.826,26.8161,26.826,17416.0
2019-11-08 14:10:00,27.13,27.14,27.13,27.13,9020.0,26.8161,26.826,26.8161,26.8161,9020.0
2019-11-08 14:20:00,27.13,27.15,27.12,27.15,14400.0,26.8161,26.8359,26.8062,26.8359,14400.0
2019-11-08 14:30:00,27.14,27.17,27.14,27.17,16844.0,26.826,26.8556,26.826,26.8556,16844.0
2019-11-08 14:40:00,27.16,27.16,27.14,27.14,15048.0,26.8458,26.8458,26.826,26.826,15048.0
2019-11-08 14:50:00,27.14,27.15,27.14,27.14,3080.0,26.826,26.8359,26.826,26.826,3080.0
2019-11-08 15:00:00,27.17,27.18,27.17,27.18,4988.0,26.8556,26.8655,26.8556,26.8655,4988.0
2019-11-08 15:10:00,27.18,27.24,27.18,27.24,64436.0,26.8655,26.9248,26.8655,26.9248,64436.0
2019-11-08 15:20:00,27.25,27.25,27.25,27.25,69044.0,26.9347,26.9347,26.9347,26.9347,69044.0
2019-11-08 15:30:00,27.25,27.28,27.25,27.28,27868.0,26.9347,26.9644,26.9347,26.9644,27868.0
2019-11-08 15:40:00,27.25,27.27,27.23,27.24,86804.0,26.9347,26.9545,26.9149,26.9248,86804.0
2019-11-08 15:50:00,27.24,27.33,27.24,27.33,350428.0,26.9248,27.0138,26.9248,27.0138,350428.0
2019-11-11 09:30:00,27.07,27.07,27.01,27.03,224464.0,26.7568,26.7568,26.6975,26.7173,224464.0
2019-11-11 09:40:00,27.01,27.11,26.98,27.11,114992.0,26.6975,26.7963,26.6678,26.7963,114992.0
2019-11-11 09:50:00,27.11,27.11,27.06,27.11,40208.0,26.7963,26.7963,26.7469,26.7963,40208.0
2019-11-11 10:00:00,27.13,27.13,27.07,27.11,109300.0,26.8161,26.8161,26.7568,26.7963,109300.0
2019-11-11 10:10:00,27.12,27.15,27.12,27.12,57036.0,26.8062,26.8359,26.8062,26.8062,57036.0
2019-11-11 10:20:00,27.13,27.18,27.11,27.17,11940.0,26.8161,26.8655,26.7963,26.8556,11940.0
2019-11-11 10:30:00,27.17,27.17,27.15,27.15,25004.0,26.8556,26.8556,26.8359,26.8359,25004.0
2019-11-11 10:40:00,27.16,27.21,27.16,27.19,24156.0,26.8458,26.8952,26.8458,26.8754,24156.0
2019-11-11 10:50:00,27.2,27.2,27.14,27.14,11320.0,26.8853,26.8853,26.826,26.826,11320.0
2019-11-11 11:00:00,27.15,27.18,27.14,27.16,15788.0,26.8359,26.8655,26.826,26.8458,15788.0
2019-11-11 11:10:00,27.18,27.18,27.16,27.17,7904.0,26.8655,26.8655,26.8458,26.8556,7904.0
2019-11-11 11:20:00,27.16,27.16,27.14,27.15,36832.0,26.8458,26.8458,26.826,26.8359,36832.0
2019-11-11 11:30:00,27.15,27.17,27.15,27.15,8640.0,26.8359,26.8556,26.8359,26.8359,8640.0
2019-11-11 11:40:00,27.15,27.17,27.14,27.17,24652.0,26.8359,26.8556,26.826,26.8556,24652.0
2019-11-11 11:50:00,27.15,27.18,27.15,27.18,27544.0,26.8359,26.8655,26.8359,26.8655,27544.0
2019-11-11 12:00:00,27.18,27.2,27.15,27.17,18000.0,26.8655,26.8853,26.8359,26.8556,18000.0
2019-11-11 12:10:00,27.17,27.2,27.17,27.19,18740.0,26.8556,26.8853,26.8556,26.8754,18740.0
2019-11-11 12:20:00,27.18,27.19,27.18,27.19,15060.0,26.8655,26.8754,26.8655,26.8754,15060.0
2019-11-11 12:30:00,27.19,27.21,27.19,27.2,55088.0,26.8754,26.8952,26.8754,26.8853,55088.0
2019-11-11 12:40:00,27.2,27.22,27.19,27.22,56880.0,26.8853,26.9051,26.8754,26.9051,56880.0
2019-11-11 12:50:00,27.22,27.23,27.21,27.22,15904.0,26.9051,26.9149,26.8952,26.9051,15904.0
2019-11-11 13:00:00,27.23,27.24,27.21,27.22,58504.0,26.9149,26.9248,26.8952,26.9051,58504.0
2019-11-11 13:10:00,27.21,27.24,27.21,27.23,13600.0,26.8952,26.9248,26.8952,26.9149,13600.0
2019-11-11 13:20:00,27.24,27.24,27.23,27.24,15216.0,26.9248,26.9248,26.9149,26.9248,15216.0
2019-11-11 13:30:00,27.24,27.26,27.24,27.26,44732.0,26.9248,26.9446,26.9248,26.9446,44732.0
2019-11-11 13:40:00,27.26,27.27,27.26,27.26,10296.0,26.9446,26.9545,26.9446,26.9446,10296.0
2019-11-11 13:50:00,27.27,27.27,27.25,27.26,9980.0,26.9545,26.9545,26.9347,26.9446,9980.0
2019-11-11 14:00:00,27.26,27.26,27.24,27.25,25656.0,26.9446,26.9446,26.9248,26.9347,25656.0
2019-11-11 14:10:00,27.25,27.26,27.24,27.25,5600.0,26.9347,26.9446,26.9248,26.9347,5600.0
2019-11-11 14:20:00,27.25,27.25,27.24,27.25,24396.0,26.9347,26.9347,26.9248,26.9347,24396.0
2019-11-11 14:30:00,27.26,27.26,27.25,27.25,10168.0,26.9446,26.9446,26.9347,26.9347,10168.0
2019-11-11 14:40:00,27.25,27.25,27.23,27.23,44596.0,26.9347,26.9347,26.9149,26.9149,44596.0
2019-11-11 14:50:00,27.23,27.25,27.23,27.25,22700.0,26.9149,26.9347,26.9149,26.9347,22700.0
2019-11-11 15:00:00,27.25,27.26,27.25,27.25,25540.0,26.9347,26.9446,26.9347,26.9347,25540.0
2019-11-11 15:10:00,27.25,27.27,27.25,27.25,23456.0,26.9347,26.9545,26.9347,26.9347,23456.0
2019-11-11 15:20:00,27.24,27.24,27.22,27.23,15176.0,26.9248,26.9248,26.9051,26.9149,15176.0
2019-11-11 15:30:00,27.23,27.24,27.2,27.22,40424.0,26.9149,26.9248,26.8853,26.9051,40424.0
2019-11-11 15:40:00,27.21,27.22,27.2,27.21,31924.0,26.8952,26.9051,26.8853,26.8952,31924.0
2019-11-11 15:50:00,27.21,27.25,27.19,27.25,102556.0,26.8952,26.9347,26.8754,26.9347,102556.0
2019-11-12 09:30:00,27.3,27.38,27.28,27.37,110920.0,26.9841,27.0632,26.9644,27.0533,110920.0
2019-11-12 09:40:00,27.38,27.4,27.36,27.37,88316.0,27.0632,27.083,27.0434,27.0533,88316.0
2019-11-12 09:50:00,27.38,27.41,27.38,27.41,56800.0,27.0632,27.0929,27.0632,27.0929,56800.0
2019-11-12 10:00:00,27.41,27.43,27.38,27.43,67756.0,27.0929,27.1126,27.0632,27.1126,67756.0
2019-11-12 10:10:00,27.44,27.47,27.42,27.46,59780.0,27.1225,27.1522,27.1027,27.1423,59780.0
2019-11-12 10:20:00,27.47,27.5,27.47,27.49,78324.0,27.1522,27.1818,27.1522,27.1719,78324.0
2019-11-12 10:30:00,27.48,27.52,27.47,27.52,46564.0,27.1621,27.2016,27.1522,27.2016,46564.0
2019-11-12 10:40:00,27.53,27.56,27.51,27.55,31572.0,27.2115,27.2411,27.1917,27.2312,31572.0
2019-11-12 10:50:00,27.55,27.55,27.52,27.53,23592.0,27.2312,27.2312,27.2016,27.2115,23592.0
2019-11-12 11:00:00,27.52,27.52,27.48,27.52,41760.0,27.2016,27.2016,27.1621,27.2016,41760.0
2019-11-12 11:10:00,27.52,27.56,27.51,27.56,17692.0,27.2016,27.2411,27.1917,27.2411,17692.0
2019-11-12 11:20:00,27.58,27.59,27.55,27.56,78632.0,27.2609,27.2708,27.2312,27.2411,78632.0
2019-11-12 11:30:00,27.57,27.57,27.53,27.53,27900.0,27.251,27.251,27.2115,27.2115,27900.0
2019-11-12 11:40:00,27.53,27.54,27.48,27.5,28752.0,27.2115,27.2214,27.1621,27.1818,28752.0
2019-11-12 11:50:00,27.52,27.52,27.49,27.49,54912.0,27.2016,27.2016,27.1719,27.1719,54912.0
2019-11-12 12:00:00,27.5,27.5,27.45,27.47,141636.0,27.1818,27.1818,27.1324,27.1522,141636.0
2019-11-12 12:10:00,27.48,27.54,27.47,27.5,42120.0,27.1621,27.2214,27.1522,27.1818,42120.0
2019-11-12 12:20:00,27.47,27.47,27.46,27.47,51412.0,27.1522,27.1522,27.1423,27.1522,51412.0
2019-11-12 12:30:00,27.49,27.51,27.49,27.51,10856.0,27.1719,27.1917,27.1719,27.1917,10856.0
2019-11-12 12:40:00,27.52,27.52,27.47,27.47,27752.0,27.2016,27.2016,27.1522,27.1522,27752.0
2019-11-12 12:50:00,27.47,27.51,27.44,27.5,64884.0,27.1522,27.1917,27.1225,27.1818,64884.0
2019-11-12 13:00:00,27.51,27.52,27.5,27.5,5652.0,27.1917,27.2016,27.1818,27.1818,5652.0
2019-11-12 13:10:00,27.53,27.53,27.5,27.52,5116.0,27.2115,27.2115,27.1818,27.2016,5116.0
2019-11-12 13:20:00,27.52,27.52,27.49,27.49,47232.0,27.2016,27.2016,27.1719,27.1719,47232.0
2019-11-12 13:30:00,27.49,27.5,27.48,27.49,3364.0,27.1719,27.1818,27.1621,27.1719,3364.0
2019-11-12 13:40:00,27.5,27.53,27.5,27.52,6000.0,27.1818,27.2115,27.1818,27.2016,6000.0
2019-11-12 13:50:00,27.53,27.53,27.52,27.52,25504.0,27.2115,27.2115,27.2016,27.2016,25504.0
2019-11-12 14:00:00,27.49,27.49,27.41,27.43,88920.0,27.1719,27.1719,27.0929,27.1126,88920.0
2019-11-12 14:10:00,27.42,27.42,27.33,27.35,62928.0,27.1027,27.1027,27.0138,27.0336,62928.0
2019-11-12 14:20:00,27.35,27.36,27.32,27.35,93420.0,27.0336,27.0434,27.0039,27.0336,93420.0
2019-11-12 14:30:00,27.34,27.36,27.33,27.34,18588.0,27.0237,27.0434,27.0138,27.0237,18588.0
2019-11-12 14:40:00,27.34,27.34,27.3,27.31,13684.0,27.0237,27.0237,26.9841,26.994,13684.0
2019-11-12 14:50:00,27.29,27.29,27.21,27.28,74592.0,26.9742,26.9742,26.8952,26.9644,74592.0
2019-11-12 15:00:00,27.28,27.33,27.28,27.33,22760.0,26.9644,27.0138,26.9644,27.0138,22760.0
2019-11-12 15:10:00,27.32,27.32,27.28,27.3,18572.0,27.0039,27.0039,26.9644,26.9841,18572.0
2019-11-12 15:20:00,27.31,27.33,27.3,27.33,13092.0,26.994,27.0138,26.9841,27.0138,13092.0
2019-11-12 15:30:00,27.34,27.37,27.34,27.35,96736.0,27.0237,27.0533,27.0237,27.0336,96736.0
2019-11-12 15:40:00,27.35,27.37,27.34,27.36,131972.0,27.0336,27.0533,27.0237,27.0434,131972.0
2019-11-12 15:50:00,27.38,27.41,27.36,27.4,259064.0,27.0632,27.0929,27.0434,27.083,259064.0
2019-11-13 09:30:00,27.21,27.35,27.18,27.32,115092.0,26.8952,27.0336,26.8655,27.0039,115092.0
2019-11-13 09:40:00,27.31,27.31,27.23,27.23,66040.0,26.994,26.994,26.9149,26.9149,66040.0
2019-11-13 09:50:00,27.21,27.28,27.18,27.28,64536.0,26.8952,26.9644,26.8655,26.9644,64536.0
2019-11-13 10:00:00,27.3,27.34,27.26,27.33,105276.0,26.9841,27.0237,26.9446,27.0138,105276.0
2019-11-13 10:10:00,27.33,27.36,27.32,27.36,25988.0,27.0138,27.0434,27.0039,27.0434,25988.0
2019-11-13 10:20:00,27.37,27.38,27.35,27.36,73180.0,27.0533,27.0632,27.0336,27.0434,73180.0
2019-11-13 10:30:00,27.37,27.41,27.3,27.41,210368.0,27.0533,27.0929,26.9841,27.0929,210368.0
2019-11-13 10:40:00,27.41,27.42,27.37,27.38,60312.0,27.0929,27.1027,27.0533,27.0632,60312.0
2019-11-13 10:50:00,27.38,27.4,27.38,27.4,5596.0,27.0632,27.083,27.0632,27.083,5596.0
2019-11-13 11:00:00,27.39,27.41,27.36,27.37,44268.0,27.0731,27.0929,27.0434,27.0533,44268.0
2019-11-13 11:10:00,27.35,27.38,27.34,27.38,19200.0,27.0336,27.0632,27.0237,27.0632,19200.0
2019-11-13 11:20:00,27.39,27.39,27.35,27.35,6784.0,27.0731,27.0731,27.0336,27.0336,6784.0
2019-11-13 11:30:00,27.33,27.37,27.33,27.37,19280.0,27.0138,27.0533,27.0138,27.0533,19280.0
2019-11-13 11:40:00,27.38,27.45,27.37,27.43,117016.0,27.0632,27.1324,27.0533,27.1126,117016.0
2019-11-13 11:50:00,27.44,27.46,27.43,27.43,47988.0,27.1225,27.1423,27.1126,27.1126,47988.0
2019-11-13 12:00:00,27.43,27.45,27.4,27.41,134544.0,27.1126,27.1324,27.083,27.0929,134544.0
2019-11-13 12:10:00,27.42,27.45,27.4,27.45,172304.0,27.1027,27.1324,27.083,27.1324,172304.0
2019-11-13 12:20:00,27.44,27.44,27.41,27.42,45800.0,27.1225,27.1225,27.0929,27.1027,45800.0
2019-11-13 12:30:00,27.42,27.45,27.41,27.45,32452.0,27.1027,27.1324,27.0929,27.1324,32452.0
2019-11-13 12:40:00,27.46,27.46,27.43,27.43,4628.0,27.1423,27.1423,27.1126,27.1126,4628.0
2019-11-13 12:50:00,27.46,27.46,27.44,27.44,1816.0,27.1423,27.1423,27.1225,27.1225,1816.0
2019-11-13 13:00:00,27.45,27.46,27.44,27.45,7200.0,27.1324,27.1423,27.1225,27.1324,7200.0
2019-11-13 13:10:00,27.43,27.45,27.43,27.43,18216.0,27.1126,27.1324,27.1126,27.1126,18216.0
2019-11-13 13:20:00,27.43,27.43,27.41,27.42,35844.0,27.1126,27.1126,27.0929,27.1027,35844.0
2019-11-13 13:30:00,27.44,27.45,27.43,27.43,11068.0,27.1225,27.1324,27.1126,27.1126,11068.0
2019-11-13 13:40:00,27.44,27.44,27.43,27.44,3312.0,27.1225,27.1225,27.1126,27.1225,3312.0
2019-11-13 13:50:00,27.45,27.46,27.25,27.3,172212.0,27.1324,27.1423,26.9347,26.9841,172212.0
2019-11-13 14:00:00,27.28,27.28,27.21,27.25,232216.0,26.9644,26.9644,26.8952,26.9347,232216.0
2019-11-13 14:10:00,27.25,27.25,27.19,27.22,199744.0,26.9347,26.9347,26.8754,26.9051,199744.0
2019-11-13 14:20:00,27.24,27.25,27.2,27.24,43716.0,26.9248,26.9347,26.8853,26.9248,43716.0
2019-11-13 14:30:00,27.25,27.29,27.25,27.28,76536.0,26.9347,26.9742,26.9347,26.9644,76536.0
2019-11-13 14:40:00,27.29,27.34,27.29,27.34,25648.0,26.9742,27.0237,26.9742,27.0237,25648.0
2019-11-13 14:50:00,27.33,27.36,27.33,27.36,31068.0,27.0138,27.0434,27.0138,27.0434,31068.0
2019-11-13 15:00:00,27.38,27.42,27.36,27.39,172352.0,27.0632,27.1027,27.0434,27.0731,172352.0
2019-11-13 15:10:00,27.39,27.4,27.38,27.39,24112.0,27.0731,27.083,27.0632,27.0731,24112.0
2019-11-13 15:20:00,27.4,27.41,27.38,27.38,26740.0,27.083,27.0929,27.0632,27.0632,26740.0
2019-11-13 15:30:00,27.4,27.4,27.35,27.35,51436.0,27.083,27.083,27.0336,27.0336,51436.0
2019-11-13 15:40:00,27.35,27.39,27.34,27.36,33040.0,27.0336,27.0731,27.0237,27.0434,33040.0
2019-11-13 15:50:00,27.36,27.38,27.31,27.37,113604.0,27.0434,27.0632,26.994,27.0533,113604.0
2019-11-14 09:30:00,27.21,27.31,27.2,27.29,157132.0,26.8952,26.994,26.8853,26.9742,157132.0
2019-11-14 09:40:00,27.28,27.28,27.21,27.27,119084.0,26.9644,26.9644,26.8952,26.9545,119084.0
2019-11-14 09:50:00,27.28,27.31,27.25,27.28,128504.0,26.9644,26.994,26.9347,26.9644,128504.0
2019-11-14 10:00:00,27.29,27.36,27.27,27.33,86280.0,26.9742,27.0434,26.9545,27.0138,86280.0
2019-11-14 10:10:00,27.33,27.34,27.3,27.31,35720.0,27.0138,27.0237,26.9841,26.994,35720.0
2019-11-14 10:20:00,27.33,27.34,27.26,27.27,41364.0,27.0138,27.0237,26.9446,26.9545,41364.0
2019-11-14 10:30:00,27.26,27.28,27.24,27.25,34980.0,26.9446,26.9644,26.9248,26.9347,34980.0
2019-11-14 10:40:00,27.25,27.28,27.22,27.23,41776.0,26.9347,26.9644,26.9051,26.9149,41776.0
2019-11-14 10:50:00,27.24,27.24,27.15,27.15,79504.0,26.9248,26.9248,26.8359,26.8359,79504.0
2019-11-14 11:00:00,27.15,27.22,27.13,27.21,35584.0,26.8359,26.9051,26.8161,26.8952,35584.0
2019-11-14 11:10:00,27.22,27.28,27.21,27.28,77668.0,26.9051,26.9644,26.8952,26.9644,77668.0
2019-11-14 11:20:00,27.25,27.26,27.25,27.25,7600.0,26.9347,26.9446,26.9347,26.9347,7600.0
2019-11-14 11:30:00,27.25,27.25,27.18,27.2,105296.0,26.9347,26.9347,26.8655,26.8853,105296.0
2019-11-14 11:40:00,27.17,27.18,27.05,27.07,100056.0,26.8556,26.8655,26.737,26.7568,100056.0
2019-11-14 11:50:00,27.07,27.12,27.07,27.11,98980.0,26.7568,26.8062,26.7568,26.7963,98980.0
2019-11-14 12:00:00,27.08,27.11,27.08,27.11,29520.0,26.7667,26.7963,26.7667,26.7963,29520.0
2019-11-14 12:10:00,27.12,27.14,27.1,27.14,26692.0,26.8062,26.826,26.7864,26.826,26692.0
2019-11-14 12:20:00,27.14,27.18,27.13,27.18,19120.0,26.826,26.8655,26.8161,26.8655,19120.0
2019-11-14 12:30:00,27.2,27.23,27.19,27.23,40480.0,26.8853,26.9149,26.8754,26.9149,40480.0
2019-11-14 12:40:00,27.24,27.25,27.24,27.25,8400.0,26.9248,26.9347,26.9248,26.9347,8400.0
2019-11-14 12:50:00,27.26,27.27,27.23,27.26,17060.0,26.9446,26.9545,26.9149,26.9446,17060.0
2019-11-14 13:00:00,27.26,27.29,27.26,27.29,36920.0,26.9446,26.9742,26.9446,26.9742,36920.0
2019-11-14 13:10:00,27.3,27.3,27.29,27.3,11592.0,26.9841,26.9841,26.9742,26.9841,11592.0
2019-11-14 13:20:00,27.29,27.29,27.26,27.27,20580.0,26.9742,26.9742,26.9446,26.9545,20580.0
2019-11-14 13:30:00,27.27,27.28,27.27,27.28,3560.0,26.9545,26.9644,26.9545,26.9644,3560.0
2019-11-14 13:40:00,27.29,27.31,27.27,27.29,37004.0,26.9742,26.994,26.9545,26.9742,37004.0
2019-11-14 13:50:00,27.29,27.3,27.16,27.23,96104.0,26.9742,26.9841,26.8458,26.9149,96104.0
2019-11-14 14:00:00,27.25,27.28,27.25,27.28,43984.0,26.9347,26.9644,26.9347,26.9644,43984.0
2019-11-14 14:10:00,27.29,27.32,27.28,27.31,28704.0,26.9742,27.0039,26.9644,26.994,28704.0
2019-11-14 14:20:00,27.3,27.31,27.29,27.3,50140.0,26.9841,26.994,26.9742,26.9841,50140.0
2019-11-14 14:30:00,27.3,27.31,27.3,27.31,5452.0,26.9841,26.994,26.9841,26.994,5452.0
2019-11-14 14:40:00,27.29,27.32,27.29,27.32,4800.0,26.9742,27.0039,26.9742,27.0039,4800.0
2019-11-14 14:50:00,27.31,27.32,27.31,27.31,36172.0,26.994,27.0039,26.994,26.994,36172.0
2019-11-14 15:00:00,27.33,27.35,27.32,27.35,29120.0,27.0138,27.0336,27.0039,27.0336,29120.0
2019-11-14 15:10:00,27.34,27.34,27.32,27.33,10856.0,27.0237,27.0237,27.0039,27.0138,10856.0
2019-11-14 15:20:00,27.34,27.37,27.34,27.36,41448.0,27.0237,27.0533,27.0237,27.0434,41448.0
2019-11-14 15:30:00,27.37,27.4,27.36,27.39,22748.0,27.0533,27.083,27.0434,27.0731,22748.0
2019-11-14 15:40:00,27.38,27.38,27.35,27.37,50928.0,27.0632,27.0632,27.0336,27.0533,50928.0
2019-11-14 15:50:00,27.37,27.4,27.34,27.36,195276.0,27.0533,27.083,27.0237,27.0434,195276.0
2019-11-15 09:30:00,27.69,27.7,27.57,27.6,186108.0,27.3696,27.3795,27.251,27.2807,186108.0
2019-11-15 09:40:00,27.61,27.61,27.56,27.6,178652.0,27.2905,27.2905,27.2411,27.2807,178652.0
2019-11-15 09:50:00,27.59,27.61,27.53,27.54,62184.0,27.2708,27.2905,27.2115,27.2214,62184.0
2019-11-15 10:00:00,27.53,27.57,27.52,27.57,82396.0,27.2115,27.251,27.2016,27.251,82396.0
2019-11-15 10:10:00,27.57,27.65,27.55,27.64,49748.0,27.251,27.3301,27.2312,27.3202,49748.0
2019-11-15 10:20:00,27.64,27.68,27.63,27.67,123720.0,27.3202,27.3597,27.3103,27.3499,123720.0
2019-11-15 10:30:00,27.67,27.67,27.62,27.63,60584.0,27.3499,27.3499,27.3004,27.3103,60584.0
2019-11-15 10:40:00,27.63,27.66,27.63,27.66,22852.0,27.3103,27.34,27.3103,27.34,22852.0
2019-11-15 10:50:00,27.67,27.67,27.65,27.66,16032.0,27.3499,27.3499,27.3301,27.34,16032.0
2019-11-15 11:00:00,27.68,27.74,27.67,27.72,154188.0,27.3597,27.419,27.3499,27.3993,154188.0
2019-11-15 11:10:00,27.73,27.73,27.69,27.7,19560.0,27.4092,27.4092,27.3696,27.3795,19560.0
2019-11-15 11:20:00,27.69,27.72,27.68,27.72,27200.0,27.3696,27.3993,27.3597,27.3993,27200.0
2019-11-15 11:30:00,27.72,27.72,27.69,27.7,128372.0,27.3993,27.3993,27.3696,27.3795,128372.0
2019-11-15 11:40:00,27.69,27.69,27.65,27.65,20320.0,27.3696,27.3696,27.3301,27.3301,20320.0
2019-11-15 11:50:00,27.66,27.66,27.64,27.65,14584.0,27.34,27.34,27.3202,27.3301,14584.0
2019-11-15 12:00:00,27.66,27.69,27.66,27.68,31400.0,27.34,27.3696,27.34,27.3597,31400.0
2019-11-15 12:10:00,27.69,27.69,27.67,27.68,6616.0,27.3696,27.3696,27.3499,27.3597,6616.0
2019-11-15 12:20:00,27.68,27.68,27.64,27.64,13156.0,27.3597,27.3597,27.3202,27.3202,13156.0
2019-11-15 12:30:00,27.64,27.67,27.64,27.66,30568.0,27.3202,27.3499,27.3202,27.34,30568.0
2019-11-15 12:40:00,27.66,27.69,27.66,27.69,22860.0,27.34,27.3696,27.34,27.3696,22860.0
2019-11-15 12:50:00,27.7,27.7,27.67,27.68,17416.0,27.3795,27.3795,27.3499,27.3597,17416.0
2019-11-15 13:00:00,27.66,27.68,27.66,27.68,22480.0,27.34,27.3597,27.34,27.3597,22480.0
2019-11-15 13:10:00,27.68,27.7,27.68,27.69,15100.0,27.3597,27.3795,27.3597,27.3696,15100.0
2019-11-15 13:20:00,27.68,27.69,27.65,27.65,35880.0,27.3597,27.3696,27.3301,27.3301,35880.0
2019-11-15 13:30:00,27.65,27.67,27.65,27.66,10784.0,27.3301,27.3499,27.3301,27.34,10784.0
2019-11-15 13:40:00,27.66,27.67,27.65,27.66,5572.0,27.34,27.3499,27.3301,27.34,5572.0
2019-11-15 13:50:00,27.66,27.68,27.66,27.66,19296.0,27.34,27.3597,27.34,27.34,19296.0
2019-11-15 14:00:00,27.66,27.68,27.66,27.68,17832.0,27.34,27.3597,27.34,27.3597,17832.0
2019-11-15 14:10:00,27.68,27.7,27.68,27.7,48440.0,27.3597,27.3795,27.3597,27.3795,48440.0
2019-11-15 14:20:00,27.69,27.7,27.67,27.67,11564.0,27.3696,27.3795,27.3499,27.3499,11564.0
2019-11-15 14:30:00,27.66,27.66,27.64,27.65,32000.0,27.34,27.34,27.3202,27.3301,32000.0
2019-11-15 14:40:00,27.65,27.67,27.65,27.65,25748.0,27.3301,27.3499,27.3301,27.3301,25748.0
2019-11-15 14:50:00,27.65,27.66,27.65,27.66,5744.0,27.3301,27.34,27.3301,27.34,5744.0
2019-11-15 15:00:00,27.65,27.66,27.64,27.64,14800.0,27.3301,27.34,27.3202,27.3202,14800.0
2019-11-15 15:10:00,27.63,27.64,27.62,27.63,15840.0,27.3103,27.3202,27.3004,27.3103,15840.0
2019-11-15 15:20:00,27.63,27.63,27.59,27.59,25028.0,27.3103,27.3103,27.2708,27.2708,25028.0
2019-11-15 15:30:00,27.6,27.6,27.58,27.6,29728.0,27.2807,27.2807,27.2609,27.2807,29728.0
2019-11-15 15:40:00,27.6,27.66,27.59,27.65,52164.0,27.2807,27.34,27.2708,27.3301,52164.0
2019-11-15 15:50:00,27.67,27.71,27.66,27.71,237388.0,27.3499,27.3894,27.34,27.3894,237388.0
2019-11-18 09:30:00,27.68,27.68,27.53,27.55,315200.0,27.3597,27.3597,27.2115,27.2312,315200.0
2019-11-18 09:40:00,27.53,27.55,27.46,27.55,177552.0,27.2115,27.2312,27.1423,27.2312,177552.0
2019-11-18 09:50:00,27.55,27.58,27.53,27.58,54588.0,27.2312,27.2609,27.2115,27.2609,54588.0
2019-11-18 10:00:00,27.57,27.6,27.55,27.55,69120.0,27.251,27.2807,27.2312,27.2312,69120.0
2019-11-18 10:10:00,27.56,27.6,27.52,27.52,120988.0,27.2411,27.2807,27.2016,27.2016,120988.0
2019-11-18 10:20:00,27.53,27.56,27.5,27.52,35384.0,27.2115,27.2411,27.1818,27.2016,35384.0
2019-11-18 10:30:00,27.56,27.61,27.55,27.6,54780.0,27.2411,27.2905,27.2312,27.2807,54780.0
2019-11-18 10:40:00,27.61,27.66,27.61,27.66,113424.0,27.2905,27.34,27.2905,27.34,113424.0
2019-11-18 10:50:00,27.67,27.68,27.64,27.64,28808.0,27.3499,27.3597,27.3202,27.3202,28808.0
2019-11-18 11:00:00,27.64,27.64,27.61,27.61,56804.0,27.3202,27.3202,27.2905,27.2905,56804.0
2019-11-18 11:10:00,27.63,27.7,27.6,27.63,214836.0,27.3103,27.3795,27.2807,27.3103,214836.0
2019-11-18 11:20:00,27.64,27.7,27.64,27.67,121036.0,27.3202,27.3795,27.3202,27.3499,121036.0
2019-11-18 11:30:00,27.69,27.74,27.69,27.72,34152.0,27.3696,27.419,27.3696,27.3993,34152.0
2019-11-18 11:40:00,27.73,27.75,27.7,27.75,111920.0,27.4092,27.4289,27.3795,27.4289,111920.0
2019-11-18 11:50:00,27.75,27.75,27.74,27.74,10524.0,27.4289,27.4289,27.419,27.419,10524.0
2019-11-18 12:00:00,27.74,27.75,27.72,27.73,29396.0,27.419,27.4289,27.3993,27.4092,29396.0
2019-11-18 12:10:00,27.74,27.75,27.73,27.73,14196.0,27.419,27.4289,27.4092,27.4092,14196.0
2019-11-18 12:20:00,27.73,27.73,27.68,27.68,30844.0,27.4092,27.4092,27.3597,27.3597,30844.0
2019-11-18 12:30:00,27.68,27.71,27.66,27.71,69772.0,27.3597,27.3894,27.34,27.3894,69772.0
2019-11-18 12:40:00,27.72,27.72,27.7,27.71,10340.0,27.3993,27.3993,27.3795,27.3894,10340.0
2019-11-18 12:50:00,27.71,27.71,27.7,27.7,2400.0,27.3894,27.3894,27.3795,27.3795,2400.0
2019-11-18 13:00:00,27.7,27.7,27.69,27.7,4800.0,27.3795,27.3795,27.3696,27.3795,4800.0
2019-11-18 13:10:00,27.7,27.74,27.7,27.73,17224.0,27.3795,27.419,27.3795,27.4092,17224.0
2019-11-18 13:20:00,27.74,27.77,27.74,27.77,54068.0,27.419,27.4487,27.419,27.4487,54068.0
2019-11-18 13:30:00,27.77,27.8,27.77,27.79,53192.0,27.4487,27.4783,27.4487,27.4685,53192.0
2019-11-18 13:40:00,27.8,27.83,27.79,27.81,99696.0,27.4783,27.508,27.4685,27.4882,99696.0
2019-11-18 13:50:00,27.82,27.82,27.81,27.81,16700.0,27.4981,27.4981,27.4882,27.4882,16700.0
2019-11-18 14:00:00,27.81,27.81,27.78,27.8,28000.0,27.4882,27.4882,27.4586,27.4783,28000.0
2019-11-18 14:10:00,27.82,27.83,27.82,27.83,26480.0,27.4981,27.508,27.4981,27.508,26480.0
2019-11-18 14:20:00,27.85,27.88,27.85,27.86,48608.0,27.5278,27.5574,27.5278,27.5377,48608.0
2019-11-18 14:30:00,27.86,27.88,27.86,27.88,5640.0,27.5377,27.5574,27.5377,27.5574,5640.0
2019-11-18 14:40:00,27.88,27.9,27.87,27.88,97700.0,27.5574,27.5772,27.5475,27.5574,97700.0
2019-11-18 14:50:00,27.87,27.88,27.86,27.86,21688.0,27.5475,27.5574,27.5377,27.5377,21688.0
2019-11-18 15:00:00,27.86,27.87,27.85,27.86,24480.0,27.5377,27.5475,27.5278,27.5377,24480.0
2019-11-18 15:10:00,27.85,27.87,27.79,27.8,86740.0,27.5278,27.5475,27.4685,27.4783,86740.0
2019-11-18 15:20:00,27.8,27.83,27.8,27.82,17612.0,27.4783,27.508,27.4783,27.4981,17612.0
2019-11-18 15:30:00,27.82,27.82,27.78,27.8,82356.0,27.4981,27.4981,27.4586,27.4783,82356.0
2019-11-18 15:40:00,27.81,27.81,27.76,27.76,35148.0,27.4882,27.4882,27.4388,27.4388,35148.0
2019-11-18 15:50:00,27.76,27.82,27.74,27.81,227116.0,27.4388,27.4981,27.419,27.4882,227116.0
2019-11-19 09:30:00,28.02,28.02,27.93,27.97,250200.0,27.6958,27.6958,27.6068,27.6464,250200.0
2019-11-19 09:40:00,27.96,27.96,27.9,27.94,61792.0,27.6365,27.6365,27.5772,27.6167,61792.0
2019-11-19 09:50:00,27.95,27.95,27.86,27.86,118356.0,27.6266,27.6266,27.5377,27.5377,118356.0
2019-11-19 10:00:00,27.86,27.88,27.8,27.81,75556.0,27.5377,27.5574,27.4783,27.4882,75556.0
2019-11-19 10:10:00,27.85,27.91,27.84,27.91,125832.0,27.5278,27.5871,27.5179,27.5871,125832.0
2019-11-19 10:20:00,27.9,27.91,27.85,27.89,51056.0,27.5772,27.5871,27.5278,27.5673,51056.0
2019-11-19 10:30:00,27.87,27.89,27.84,27.88,67080.0,27.5475,27.5673,27.5179,27.5574,67080.0
2019-11-19 10:40:00,27.88,27.89,27.77,27.78,66300.0,27.5574,27.5673,27.4487,27.4586,66300.0
2019-11-19 10:50:00,27.79,27.79,27.68,27.71,104576.0,27.4685,27.4685,27.3597,27.3894,104576.0
2019-11-19 11:00:00,27.72,27.76,27.72,27.76,49292.0,27.3993,27.4388,27.3993,27.4388,49292.0
2019-11-19 11:10:00,27.75,27.81,27.74,27.8,32192.0,27.4289,27.4882,27.419,27.4783,32192.0
2019-11-19 11:20:00,27.8,27.85,27.79,27.84,52536.0,27.4783,27.5278,27.4685,27.5179,52536.0
2019-11-19 11:30:00,27.85,27.97,27.85,27.94,108800.0,27.5278,27.6464,27.5278,27.6167,108800.0
2019-11-19 11:40:00,27.95,27.95,27.88,27.91,116196.0,27.6266,27.6266,27.5574,27.5871,116196.0
2019-11-19 11:50:00,27.91,27.94,27.91,27.93,14296.0,27.5871,27.6167,27.5871,27.6068,14296.0
2019-11-19 12:00:00,27.96,27.96,27.86,27.89,47716.0,27.6365,27.6365,27.5377,27.5673,47716.0
2019-11-19 12:10:00,27.89,27.93,27.89,27.92,26880.0,27.5673,27.6068,27.5673,27.597,26880.0
2019-11-19 12:20:00,27.93,27.96,27.92,27.92,51144.0,27.6068,27.6365,27.597,27.597,51144.0
2019-11-19 12:30:00,27.9,27.91,27.88,27.9,28536.0,27.5772,27.5871,27.5574,27.5772,28536.0
2019-11-19 12:40:00,27.89,27.91,27.86,27.91,48200.0,27.5673,27.5871,27.5377,27.5871,48200.0
2019-11-19 12:50:00,27.9,27.9,27.9,27.9,6924.0,27.5772,27.5772,27.5772,27.5772,6924.0
2019-11-19 13:00:00,27.91,27.91,27.87,27.88,8200.0,27.5871,27.5871,27.5475,27.5574,8200.0
2019-11-19 13:10:00,27.9,27.92,27.89,27.91,12800.0,27.5772,27.597,27.5673,27.5871,12800.0
2019-11-19 13:20:00,27.92,27.93,27.91,27.91,22200.0,27.597,27.6068,27.5871,27.5871,22200.0
2019-11-19 13:30:00,27.9,27.91,27.9,27.91,23556.0,27.5772,27.5871,27.5772,27.5871,23556.0
2019-11-19 13:40:00,27.92,27.93,27.91,27.93,11500.0,27.597,27.6068,27.5871,27.6068,11500.0
2019-11-19 13:50:00,27.93,27.93,27.93,27.93,660.0,27.6068,27.6068,27.6068,27.6068,660.0
2019-11-19 14:00:00,27.94,27.99,27.93,27.98,75408.0,27.6167,27.6661,27.6068,27.6563,75408.0
2019-11-19 14:10:00,27.98,27.98,27.96,27.98,12012.0,27.6563,27.6563,27.6365,27.6563,12012.0
2019-11-19 14:20:00,27.98,28.01,27.97,27.99,85072.0,27.6563,27.6859,27.6464,27.6661,85072.0
2019-11-19 14:30:00,27.99,27.99,27.97,27.97,19240.0,27.6661,27.6661,27.6464,27.6464,19240.0
2019-11-19 14:40:00,27.97,27.98,27.97,27.97,15200.0,27.6464,27.6563,27.6464,27.6464,15200.0
2019-11-19 14:50:00,27.96,27.96,27.92,27.93,33028.0,27.6365,27.6365,27.597,27.6068,33028.0
2019-11-19 15:00:00,27.93,27.95,27.92,27.95,12800.0,27.6068,27.6266,27.597,27.6266,12800.0
2019-11-19 15:10:00,27.94,27.96,27.94,27.94,54848.0,27.6167,27.6365,27.6167,27.6167,54848.0
2019-11-19 15:20:00,27.93,27.93,27.9,27.9,31176.0,27.6068,27.6068,27.5772,27.5772,31176.0
2019-11-19 15:30:00,27.89,27.94,27.89,27.94,17768.0,27.5673,27.6167,27.5673,27.6167,17768.0
2019-11-19 15:40:00,27.93,27.93,27.9,27.92,47584.0,27.6068,27.6068,27.5772,27.597,47584.0
2019-11-19 15:50:00,27.9,27.92,27.87,27.9,146824.0,27.5772,27.597,27.5475,27.5772,146824.0
2019-11-20 09:30:00,27.75,27.78,27.71,27.77,241128.0,27.4289,27.4586,27.3894,27.4487,241128.0
2019-11-20 09:40:00,27.76,27.82,27.72,27.79,58036.0,27.4388,27.4981,27.3993,27.4685,58036.0
2019-11-20 09:50:00,27.79,27.81,27.74,27.8,110204.0,27.4685,27.4882,27.419,27.4783,110204.0
2019-11-20 10:00:00,27.81,27.85,27.79,27.83,65816.0,27.4882,27.5278,27.4685,27.508,65816.0
2019-11-20 10:10:00,27.82,27.82,27.76,27.8,42688.0,27.4981,27.4981,27.4388,27.4783,42688.0
2019-11-20 10:20:00,27.81,27.84,27.75,27.82,70584.0,27.4882,27.5179,27.4289,27.4981,70584.0
2019-11-20 10:30:00,27.83,27.91,27.82,27.88,74380.0,27.508,27.5871,27.4981,27.5574,74380.0
2019-11-20 10:40:00,27.88,27.88,27.84,27.86,86164.0,27.5574,27.5574,27.5179,27.5377,86164.0
2019-11-20 10:50:00,27.88,27.91,27.88,27.88,56000.0,27.5574,27.5871,27.5574,27.5574,56000.0
2019-11-20 11:00:00,27.89,27.91,27.84,27.84,12616.0,27.5673,27.5871,27.5179,27.5179,12616.0
2019-11-20 11:10:00,27.83,27.86,27.8,27.85,35780.0,27.508,27.5377,27.4783,27.5278,35780.0
2019-11-20 11:20:00,27.82,27.84,27.81,27.81,15600.0,27.4981,27.5179,27.4882,27.4882,15600.0
2019-11-20 11:30:00,27.81,27.82,27.75,27.81,46576.0,27.4882,27.4981,27.4289,27.4882,46576.0
2019-11-20 11:40:00,27.8,27.8,27.75,27.76,33416.0,27.4783,27.4783,27.4289,27.4388,33416.0
2019-11-20 11:50:00,27.75,27.77,27.73,27.74,21236.0,27.4289,27.4487,27.4092,27.419,21236.0
2019-11-20 12:00:00,27.74,27.75,27.71,27.75,49392.0,27.419,27.4289,27.3894,27.4289,49392.0
2019-11-20 12:10:00,27.76,27.77,27.72,27.75,11424.0,27.4388,27.4487,27.3993,27.4289,11424.0
2019-11-20 12:20:00,27.75,27.77,27.75,27.76,24400.0,27.4289,27.4487,27.4289,27.4388,24400.0
2019-11-20 12:30:00,27.74,27.78,27.73,27.78,4600.0,27.419,27.4586,27.4092,27.4586,4600.0
2019-11-20 12:40:00,27.79,27.79,27.78,27.78,2400.0,27.4685,27.4685,27.4586,27.4586,2400.0
2019-11-20 12:50:00,27.75,27.76,27.31,27.45,496556.0,27.4289,27.4388,26.994,27.1324,496556.0
2019-11-20 13:00:00,27.45,27.48,27.31,27.32,342700.0,27.1324,27.1621,26.994,27.0039,342700.0
2019-11-20 13:10:00,27.31,27.31,27.13,27.16,524688.0,26.994,26.994,26.8161,26.8458,524688.0
2019-11-20 13:20:00,27.16,27.32,27.16,27.22,309240.0,26.8458,27.0039,26.8458,26.9051,309240.0
2019-11-20 13:30:00,27.24,27.29,27.2,27.23,71224.0,26.9248,26.9742,26.8853,26.9149,71224.0
2019-11-20 13:40:00,27.21,27.31,27.21,27.26,139112.0,26.8952,26.994,26.8952,26.9446,139112.0
2019-11-20 13:50:00,27.28,27.39,27.25,27.37,251144.0,26.9644,27.0731,26.9347,27.0533,251144.0
2019-11-20 14:00:00,27.37,27.39,27.29,27.34,137620.0,27.0533,27.0731,26.9742,27.0237,137620.0
2019-11-20 14:10:00,27.34,27.38,27.3,27.35,77880.0,27.0237,27.0632,26.9841,27.0336,77880.0
2019-11-20 14:20:00,27.38,27.44,27.33,27.43,127980.0,27.0632,27.1225,27.0138,27.1126,127980.0
2019-11-20 14:30:00,27.43,27.47,27.43,27.47,105344.0,27.1126,27.1522,27.1126,27.1522,105344.0
2019-11-20 14:40:00,27.47,27.5,27.42,27.44,263364.0,27.1522,27.1818,27.1027,27.1225,263364.0
2019-11-20 14:50:00,27.45,27.48,27.44,27.44,43900.0,27.1324,27.1621,27.1225,27.1225,43900.0
2019-11-20 15:00:00,27.45,27.48,27.41,27.48,65008.0,27.1324,27.1621,27.0929,27.1621,65008.0
2019-11-20 15:10:00,27.48,27.5,27.41,27.41,232196.0,27.1621,27.1818,27.0929,27.0929,232196.0
2019-11-20 15:20:00,27.42,27.44,27.38,27.39,64192.0,27.1027,27.1225,27.0632,27.0731,64192.0
2019-11-20 15:30:00,27.39,27.4,27.36,27.39,40484.0,27.0731,27.083,27.0434,27.0731,40484.0
2019-11-20 15:40:00,27.4,27.49,27.4,27.48,198736.0,27.083,27.1719,27.083,27.1621,198736.0
2019-11-20 15:50:00,27.47,27.55,27.46,27.55,433924.0,27.1522,27.2312,27.1423,27.2312,433924.0
2019-11-21 09:30:00,27.48,27.49,27.39,27.43,131236.0,27.1621,27.1719,27.0731,27.1126,131236.0
2019-11-21 09:40:00,27.43,27.43,27.34,27.4,73836.0,27.1126,27.1126,27.0237,27.083,73836.0
2019-11-21 09:50:00,27.43,27.46,27.41,27.45,117348.0,27.1126,27.1423,27.0929,27.1324,117348.0
2019-11-21 10:00:00,27.41,27.49,27.38,27.48,65672.0,27.0929,27.1719,27.0632,27.1621,65672.0
2019-11-21 10:10:00,27.5,27.51,27.32,27.34,87044.0,27.1818,27.1917,27.0039,27.0237,87044.0
2019-11-21 10:20:00,27.31,27.38,27.3,27.34,46336.0,26.994,27.0632,26.9841,27.0237,46336.0
2019-11-21 10:30:00,27.34,27.36,27.27,27.36,162664.0,27.0237,27.0434,26.9545,27.0434,162664.0
2019-11-21 10:40:00,27.35,27.37,27.34,27.37,50600.0,27.0336,27.0533,27.0237,27.0533,50600.0
2019-11-21 10:50:00,27.36,27.38,27.31,27.38,65860.0,27.0434,27.0632,26.994,27.0632,65860.0
2019-11-21 11:00:00,27.38,27.45,27.37,27.45,148320.0,27.0632,27.1324,27.0533,27.1324,148320.0
2019-11-21 11:10:00,27.42,27.42,27.37,27.39,37404.0,27.1027,27.1027,27.0533,27.0731,37404.0
2019-11-21 11:20:00,27.39,27.41,27.36,27.4,26864.0,27.0731,27.0929,27.0434,27.083,26864.0
2019-11-21 11:30:00,27.35,27.36,27.28,27.29,69212.0,27.0336,27.0434,26.9644,26.9742,69212.0
2019-11-21 11:40:00,27.3,27.34,27.28,27.34,45768.0,26.9841,27.0237,26.9644,27.0237,45768.0
2019-11-21 11:50:00,27.35,27.35,27.27,27.28,64388.0,27.0336,27.0336,26.9545,26.9644,64388.0
2019-11-21 12:00:00,27.27,27.33,27.25,27.32,47608.0,26.9545,27.0138,26.9347,27.0039,47608.0
2019-11-21 12:10:00,27.33,27.36,27.29,27.29,32172.0,27.0138,27.0434,26.9742,26.9742,32172.0
2019-11-21 12:20:00,27.28,27.35,27.28,27.34,16816.0,26.9644,27.0336,26.9644,27.0237,16816.0
2019-11-21 12:30:00,27.36,27.4,27.36,27.4,21476.0,27.0434,27.083,27.0434,27.083,21476.0
2019-11-21 12:40:00,27.41,27.41,27.37,27.37,4764.0,27.0929,27.0929,27.0533,27.0533,4764.0
2019-11-21 12:50:00,27.36,27.4,27.36,27.4,22940.0,27.0434,27.083,27.0434,27.083,22940.0
2019-11-21 13:00:00,27.42,27.43,27.41,27.42,29972.0,27.1027,27.1126,27.0929,27.1027,29972.0
2019-11-21 13:10:00,27.43,27.43,27.4,27.43,34848.0,27.1126,27.1126,27.083,27.1126,34848.0
2019-11-21 13:20:00,27.42,27.43,27.41,27.43,22536.0,27.1027,27.1126,27.0929,27.1126,22536.0
2019-11-21 13:30:00,27.43,27.43,27.39,27.4,12000.0,27.1126,27.1126,27.0731,27.083,12000.0
2019-11-21 13:40:00,27.41,27.41,27.4,27.41,2400.0,27.0929,27.0929,27.083,27.0929,2400.0
2019-11-21 13:50:00,27.42,27.42,27.41,27.41,3792.0,27.1027,27.1027,27.0929,27.0929,3792.0
2019-11-21 14:00:00,27.4,27.44,27.35,27.43,53504.0,27.083,27.1225,27.0336,27.1126,53504.0
2019-11-21 14:10:00,27.42,27.46,27.42,27.46,8720.0,27.1027,27.1423,27.1027,27.1423,8720.0
2019-11-21 14:20:00,27.47,27.49,27.47,27.47,51816.0,27.1522,27.1719,27.1522,27.1522,51816.0
2019-11-21 14:30:00,27.48,27.52,27.48,27.52,45560.0,27.1621,27.2016,27.1621,27.2016,45560.0
2019-11-21 14:40:00,27.51,27.52,27.48,27.49,19960.0,27.1917,27.2016,27.1621,27.1719,19960.0
2019-11-21 14:50:00,27.49,27.5,27.49,27.49,18716.0,27.1719,27.1818,27.1719,27.1719,18716.0
2019-11-21 15:00:00,27.5,27.5,27.46,27.46,13000.0,27.1818,27.1818,27.1423,27.1423,13000.0
2019-11-21 15:10:00,27.48,27.5,27.47,27.47,24356.0,27.1621,27.1818,27.1522,27.1522,24356.0
2019-11-21 15:20:00,27.47,27.48,27.45,27.46,19000.0,27.1522,27.1621,27.1324,27.1423,19000.0
2019-11-21 15:30:00,27.46,27.47,27.41,27.41,95640.0,27.1423,27.1522,27.0929,27.0929,95640.0
2019-11-21 15:40:00,27.41,27.42,27.39,27.4,78568.0,27.0929,27.1027,27.0731,27.083,78568.0
2019-11-21 15:50:00,27.39,27.44,27.32,27.41,314324.0,27.0731,27.1225,27.0039,27.0929,314324.0
2019-11-22 09:30:00,27.55,27.59,27.47,27.56,231448.0,27.2312,27.2708,27.1522,27.2411,231448.0
2019-11-22 09:40:00,27.53,27.53,27.49,27.51,109040.0,27.2115,27.2115,27.1719,27.1917,109040.0
2019-11-22 09:50:00,27.49,27.53,27.47,27.5,21256.0,27.1719,27.2115,27.1522,27.1818,21256.0
2019-11-22 10:00:00,27.51,27.53,27.44,27.45,75760.0,27.1917,27.2115,27.1225,27.1324,75760.0
2019-11-22 10:10:00,27.43,27.47,27.41,27.41,68336.0,27.1126,27.1522,27.0929,27.0929,68336.0
2019-11-22 10:20:00,27.41,27.45,27.34,27.34,36600.0,27.0929,27.1324,27.0237,27.0237,36600.0
2019-11-22 10:30:00,27.33,27.34,27.23,27.25,133808.0,27.0138,27.0237,26.9149,26.9347,133808.0
2019-11-22 10:40:00,27.27,27.31,27.27,27.3,36740.0,26.9545,26.994,26.9545,26.9841,36740.0
2019-11-22 10:50:00,27.28,27.3,27.25,27.29,42736.0,26.9644,26.9841,26.9347,26.9742,42736.0
2019-11-22 11:00:00,27.3,27.3,27.17,27.25,109296.0,26.9841,26.9841,26.8556,26.9347,109296.0
2019-11-22 11:10:00,27.26,27.28,27.23,27.24,78264.0,26.9446,26.9644,26.9149,26.9248,78264.0
2019-11-22 11:20:00,27.24,27.31,27.24,27.31,31400.0,26.9248,26.994,26.9248,26.994,31400.0
2019-11-22 11:30:00,27.33,27.33,27.31,27.33,16328.0,27.0138,27.0138,26.994,27.0138,16328.0
2019-11-22 11:40:00,27.34,27.36,27.33,27.36,42804.0,27.0237,27.0434,27.0138,27.0434,42804.0
2019-11-22 11:50:00,27.36,27.37,27.34,27.34,30200.0,27.0434,27.0533,27.0237,27.0237,30200.0
2019-11-22 12:00:00,27.34,27.36,27.33,27.35,6232.0,27.0237,27.0434,27.0138,27.0336,6232.0
2019-11-22 12:10:00,27.37,27.37,27.34,27.36,4812.0,27.0533,27.0533,27.0237,27.0434,4812.0
2019-11-22 12:20:00,27.37,27.41,27.37,27.4,52524.0,27.0533,27.0929,27.0533,27.083,52524.0
2019-11-22 12:30:00,27.39,27.39,27.38,27.39,6672.0,27.0731,27.0731,27.0632,27.0731,6672.0
2019-11-22 12:40:00,27.4,27.42,27.39,27.42,33084.0,27.083,27.1027,27.0731,27.1027,33084.0
2019-11-22 12:50:00,27.42,27.43,27.42,27.43,12800.0,27.1027,27.1126,27.1027,27.1126,12800.0
2019-11-22 13:00:00,27.42,27.43,27.42,27.43,7744.0,27.1027,27.1126,27.1027,27.1126,7744.0
2019-11-22 13:10:00,27.43,27.44,27.43,27.43,82164.0,27.1126,27.1225,27.1126,27.1126,82164.0
2019-11-22 13:20:00,27.43,27.43,27.41,27.41,18516.0,27.1126,27.1126,27.0929,27.0929,18516.0
2019-11-22 13:30:00,27.41,27.42,27.4,27.42,14440.0,27.0929,27.1027,27.083,27.1027,14440.0
2019-11-22 13:40:00,27.4,27.4,27.37,27.37,7464.0,27.083,27.083,27.0533,27.0533,7464.0
2019-11-22 13:50:00,27.36,27.4,27.35,27.39,53708.0,27.0434,27.083,27.0336,27.0731,53708.0
2019-11-22 14:00:00,27.38,27.38,27.36,27.36,39256.0,27.0632,27.0632,27.0434,27.0434,39256.0
2019-11-22 14:10:00,27.35,27.36,27.34,27.36,12500.0,27.0336,27.0434,27.0237,27.0434,12500.0
2019-11-22 14:20:00,27.37,27.37,27.36,27.37,5500.0,27.0533,27.0533,27.0434,27.0533,5500.0
2019-11-22 14:30:00,27.36,27.39,27.36,27.38,10620.0,27.0434,27.0731,27.0434,27.0632,10620.0
2019-11-22 14:40:00,27.39,27.42,27.39,27.42,16108.0,27.0731,27.1027,27.0731,27.1027,16108.0
2019-11-22 14:50:00,27.42,27.42,27.39,27.4,18856.0,27.1027,27.1027,27.0731,27.083,18856.0
2019-11-22 15:00:00,27.41,27.42,27.39,27.42,18480.0,27.0929,27.1027,27.0731,27.1027,18480.0
2019-11-22 15:10:00,27.42,27.43,27.42,27.43,14684.0,27.1027,27.1126,27.1027,27.1126,14684.0
2019-11-22 15:20:00,27.43,27.45,27.42,27.45,36956.0,27.1126,27.1324,27.1027,27.1324,36956.0
2019-11-22 15:30:00,27.45,27.45,27.42,27.42,46664.0,27.1324,27.1324,27.1027,27.1027,46664.0
2019-11-22 15:40:00,27.41,27.42,27.37,27.39,62348.0,27.0929,27.1027,27.0533,27.0731,62348.0
2019-11-22 15:50:00,27.38,27.46,27.35,27.45,210608.0,27.0632,27.1423,27.0336,27.1324,210608.0
2019-11-25 09:30:00,27.67,27.9,27.67,27.9,216960.0,27.3499,27.5772,27.3499,27.5772,216960.0
2019-11-25 09:40:00,27.9,27.91,27.86,27.9,141312.0,27.5772,27.5871,27.5377,27.5772,141312.0
2019-11-25 09:50:00,27.9,27.95,27.9,27.93,139384.0,27.5772,27.6266,27.5772,27.6068,139384.0
2019-11-25 10:00:00,27.94,27.98,27.92,27.98,47156.0,27.6167,27.6563,27.597,27.6563,47156.0
2019-11-25 10:10:00,27.99,27.99,27.96,27.97,122744.0,27.6661,27.6661,27.6365,27.6464,122744.0
2019-11-25 10:20:00,27.97,28.0,27.95,27.99,124872.0,27.6464,27.676,27.6266,27.6661,124872.0
2019-11-25 10:30:00,28.01,28.04,28.01,28.04,59248.0,27.6859,27.7156,27.6859,27.7156,59248.0
2019-11-25 10:40:00,28.04,28.07,28.04,28.05,59444.0,27.7156,27.7452,27.7156,27.7255,59444.0
2019-11-25 10:50:00,28.06,28.06,28.02,28.02,66592.0,27.7353,27.7353,27.6958,27.6958,66592.0
2019-11-25 11:00:00,28.03,28.04,28.0,28.02,32540.0,27.7057,27.7156,27.676,27.6958,32540.0
2019-11-25 11:10:00,28.02,28.04,28.01,28.02,5644.0,27.6958,27.7156,27.6859,27.6958,5644.0
2019-11-25 11:20:00,28.01,28.03,28.01,28.02,14624.0,27.6859,27.7057,27.6859,27.6958,14624.0
2019-11-25 11:30:00,28.01,28.02,27.99,28.02,25608.0,27.6859,27.6958,27.6661,27.6958,25608.0
2019-11-25 11:40:00,28.01,28.02,28.01,28.02,17300.0,27.6859,27.6958,27.6859,27.6958,17300.0
2019-11-25 11:50:00,28.02,28.03,28.0,28.03,10400.0,27.6958,27.7057,27.676,27.7057,10400.0
2019-11-25 12:00:00,28.02,28.03,28.01,28.01,29372.0,27.6958,27.7057,27.6859,27.6859,29372.0
2019-11-25 12:10:00,28.02,28.02,28.0,28.0,16472.0,27.6958,27.6958,27.676,27.676,16472.0
2019-11-25 12:20:00,28.0,28.01,28.0,28.0,186940.0,27.676,27.6859,27.676,27.676,186940.0
2019-11-25 12:30:00,28.0,28.02,28.0,28.01,40948.0,27.676,27.6958,27.676,27.6859,40948.0
2019-11-25 12:40:00,28.0,28.02,28.0,28.02,4932.0,27.676,27.6958,27.676,27.6958,4932.0
2019-11-25 12:50:00,28.01,28.01,28.0,28.01,6400.0,27.6859,27.6859,27.676,27.6859,6400.0
2019-11-25 13:00:00,28.02,28.05,28.02,28.02,59740.0,27.6958,27.7255,27.6958,27.6958,59740.0
2019-11-25 13:10:00,28.02,28.02,28.02,28.02,18400.0,27.6958,27.6958,27.6958,27.6958,18400.0
2019-11-25 13:20:00,28.03,28.04,28.03,28.03,10360.0,27.7057,27.7156,27.7057,27.7057,10360.0
2019-11-25 13:30:00,28.03,28.03,28.02,28.03,18968.0,27.7057,27.7057,27.6958,27.7057,18968.0
2019-11-25 13:40:00,28.03,28.04,28.02,28.02,2728.0,27.7057,27.7156,27.6958,27.6958,2728.0
2019-11-25 13:50:00,28.03,28.04,28.02,28.03,15820.0,27.7057,27.7156,27.6958,27.7057,15820.0
2019-11-25 14:00:00,28.03,28.03,28.02,28.02,6200.0,27.7057,27.7057,27.6958,27.6958,6200.0
2019-11-25 14:10:00,28.02,28.04,28.02,28.04,14164.0,27.6958,27.7156,27.6958,27.7156,14164.0
2019-11-25 14:20:00,28.03,28.04,28.03,28.03,14932.0,27.7057,27.7156,27.7057,27.7057,14932.0
2019-11-25 14:30:00,28.03,28.04,28.02,28.03,12264.0,27.7057,27.7156,27.6958,27.7057,12264.0
2019-11-25 14:40:00,28.03,28.03,28.02,28.02,4800.0,27.7057,27.7057,27.6958,27.6958,4800.0
2019-11-25 14:50:00,28.0,28.03,28.0,28.03,2800.0,27.676,27.7057,27.676,27.7057,2800.0
2019-11-25 15:00:00,28.03,28.05,28.02,28.03,34400.0,27.7057,27.7255,27.6958,27.7057,34400.0
2019-11-25 15:10:00,28.02,28.04,28.02,28.04,21076.0,27.6958,27.7156,27.6958,27.7156,21076.0
2019-11-25 15:20:00,28.04,28.07,28.04,28.06,162984.0,27.7156,27.7452,27.7156,27.7353,162984.0
2019-11-25 15:30:00,28.07,28.09,28.05,28.06,62948.0,27.7452,27.765,27.7255,27.7353,62948.0
2019-11-25 15:40:00,28.07,28.08,28.05,28.05,103732.0,27.7452,27.7551,27.7255,27.7255,103732.0
2019-11-25 15:50:00,28.05,28.11,28.03,28.11,284932.0,27.7255,27.7848,27.7057,27.7848,284932.0
2019-11-26 09:30:00,28.14,28.17,28.08,28.14,178256.0,27.8144,27.8441,27.7551,27.8144,178256.0
2019-11-26 09:40:00,28.12,28.14,28.08,28.13,49180.0,27.7946,27.8144,27.7551,27.8045,49180.0
2019-11-26 09:50:00,28.13,28.2,28.13,28.19,67868.0,27.8045,27.8737,27.8045,27.8638,67868.0
2019-11-26 10:00:00,28.18,28.2,28.1,28.13,88852.0,27.854,27.8737,27.7749,27.8045,88852.0
2019-11-26 10:10:00,28.15,28.17,28.13,28.14,38740.0,27.8243,27.8441,27.8045,27.8144,38740.0
2019-11-26 10:20:00,28.16,28.21,28.15,28.17,76024.0,27.8342,27.8836,27.8243,27.8441,76024.0
2019-11-26 10:30:00,28.17,28.17,28.14,28.14,41140.0,27.8441,27.8441,27.8144,27.8144,41140.0
2019-11-26 10:40:00,28.14,28.22,28.14,28.2,72496.0,27.8144,27.8935,27.8144,27.8737,72496.0
2019-11-26 10:50:00,28.2,28.2,28.18,28.19,24996.0,27.8737,27.8737,27.854,27.8638,24996.0
2019-11-26 11:00:00,28.2,28.21,28.18,28.19,19208.0,27.8737,27.8836,27.854,27.8638,19208.0
2019-11-26 11:10:00,28.22,28.23,28.21,28.22,14432.0,27.8935,27.9034,27.8836,27.8935,14432.0
2019-11-26 11:20:00,28.22,28.25,28.19,28.2,15600.0,27.8935,27.9231,27.8638,27.8737,15600.0
2019-11-26 11:30:00,28.2,28.22,28.15,28.21,125088.0,27.8737,27.8935,27.8243,27.8836,125088.0
2019-11-26 11:40:00,28.21,28.23,28.21,28.21,14676.0,27.8836,27.9034,27.8836,27.8836,14676.0
2019-11-26 11:50:00,28.22,28.22,28.22,28.22,14428.0,27.8935,27.8935,27.8935,27.8935,14428.0
2019-11-26 12:00:00,28.22,28.23,28.19,28.23,31788.0,27.8935,27.9034,27.8638,27.9034,31788.0
2019-11-26 12:10:00,28.24,28.25,28.24,28.25,21560.0,27.9133,27.9231,27.9133,27.9231,21560.0
2019-11-26 12:20:00,28.24,28.26,28.24,28.26,21644.0,27.9133,27.933,27.9133,27.933,21644.0
2019-11-26 12:30:00,28.27,28.28,28.26,28.28,3400.0,27.9429,27.9528,27.933,27.9528,3400.0
2019-11-26 12:40:00,28.27,28.27,28.26,28.26,60592.0,27.9429,27.9429,27.933,27.933,60592.0
2019-11-26 12:50:00,28.26,28.26,28.26,28.26,1600.0,27.933,27.933,27.933,27.933,1600.0
2019-11-26 13:00:00,28.27,28.28,28.25,28.25,16800.0,27.9429,27.9528,27.9231,27.9231,16800.0
2019-11-26 13:10:00,28.26,28.26,28.25,28.25,21472.0,27.933,27.933,27.9231,27.9231,21472.0
2019-11-26 13:20:00,28.26,28.26,28.23,28.24,32400.0,27.933,27.933,27.9034,27.9133,32400.0
2019-11-26 13:30:00,28.25,28.25,28.2,28.21,49380.0,27.9231,27.9231,27.8737,27.8836,49380.0
2019-11-26 13:40:00,28.21,28.22,28.21,28.21,3200.0,27.8836,27.8935,27.8836,27.8836,3200.0
2019-11-26 13:50:00,28.22,28.23,28.22,28.22,17128.0,27.8935,27.9034,27.8935,27.8935,17128.0
2019-11-26 14:00:00,28.22,28.24,28.21,28.23,18908.0,27.8935,27.9133,27.8836,27.9034,18908.0
2019-11-26 14:10:00,28.23,28.25,28.23,28.24,4832.0,27.9034,27.9231,27.9034,27.9133,4832.0
2019-11-26 14:20:00,28.23,28.23,28.22,28.22,7600.0,27.9034,27.9034,27.8935,27.8935,7600.0
2019-11-26 14:30:00,28.21,28.21,28.2,28.2,8720.0,27.8836,27.8836,27.8737,27.8737,8720.0
2019-11-26 14:40:00,28.19,28.21,28.19,28.21,4612.0,27.8638,27.8836,27.8638,27.8836,4612.0
2019-11-26 14:50:00,28.22,28.23,28.21,28.23,14400.0,27.8935,27.9034,27.8836,27.9034,14400.0
2019-11-26 15:00:00,28.22,28.22,28.17,28.18,49860.0,27.8935,27.8935,27.8441,27.854,49860.0
2019-11-26 15:10:00,28.18,28.18,28.16,28.18,27380.0,27.854,27.854,27.8342,27.854,27380.0
2019-11-26 15:20:00,28.18,28.19,28.16,28.18,25300.0,27.854,27.8638,27.8342,27.854,25300.0
2019-11-26 15:30:00,28.18,28.22,28.18,28.22,63516.0,27.854,27.8935,27.854,27.8935,63516.0
2019-11-26 15:40:00,28.21,28.25,28.2,28.25,43372.0,27.8836,27.9231,27.8737,27.9231,43372.0
2019-11-26 15:50:00,28.25,28.27,28.2,28.2,258304.0,27.9231,27.9429,27.8737,27.8737,258304.0
2019-11-27 09:30:00,28.36,28.38,28.3,28.33,374272.0,28.0319,28.0516,27.9726,28.0022,374272.0
2019-11-27 09:40:00,28.33,28.35,28.29,28.35,111192.0,28.0022,28.022,27.9627,28.022,111192.0
2019-11-27 09:50:00,28.36,28.39,28.36,28.37,33944.0,28.0319,28.0615,28.0319,28.0418,33944.0
2019-11-27 10:00:00,28.38,28.39,28.34,28.37,40396.0,28.0516,28.0615,28.0121,28.0418,40396.0
2019-11-27 10:10:00,28.37,28.41,28.37,28.41,50356.0,28.0418,28.0813,28.0418,28.0813,50356.0
2019-11-27 10:20:00,28.4,28.42,28.4,28.42,104944.0,28.0714,28.0912,28.0714,28.0912,104944.0
2019-11-27 10:30:00,28.42,28.45,28.41,28.43,531680.0,28.0912,28.1208,28.0813,28.1011,531680.0
2019-11-27 10:40:00,28.43,28.46,28.41,28.44,41708.0,28.1011,28.1307,28.0813,28.1109,41708.0
2019-11-27 10:50:00,28.44,28.46,28.43,28.45,86096.0,28.1109,28.1307,28.1011,28.1208,86096.0
2019-11-27 11:00:00,28.45,28.49,28.45,28.45,66740.0,28.1208,28.1604,28.1208,28.1208,66740.0
2019-11-27 11:10:00,28.45,28.46,28.44,28.46,38196.0,28.1208,28.1307,28.1109,28.1307,38196.0
2019-11-27 11:20:00,28.45,28.48,28.45,28.47,15964.0,28.1208,28.1505,28.1208,28.1406,15964.0
2019-11-27 11:30:00,28.47,28.47,28.46,28.47,22800.0,28.1406,28.1406,28.1307,28.1406,22800.0
2019-11-27 11:40:00,28.47,28.51,28.47,28.5,74964.0,28.1406,28.1801,28.1406,28.1702,74964.0
2019-11-27 11:50:00,28.5,28.5,28.49,28.5,44320.0,28.1702,28.1702,28.1604,28.1702,44320.0
2019-11-27 12:00:00,28.5,28.54,28.5,28.54,54964.0,28.1702,28.2098,28.1702,28.2098,54964.0
2019-11-27 12:10:00,28.54,28.54,28.52,28.53,13032.0,28.2098,28.2098,28.19,28.1999,13032.0
2019-11-27 12:20:00,28.52,28.53,28.51,28.51,36380.0,28.19,28.1999,28.1801,28.1801,36380.0
2019-11-27 12:30:00,28.5,28.53,28.5,28.53,13300.0,28.1702,28.1999,28.1702,28.1999,13300.0
2019-11-27 12:40:00,28.52,28.52,28.5,28.52,28628.0,28.19,28.19,28.1702,28.19,28628.0
2019-11-27 12:50:00,28.52,28.53,28.51,28.52,44800.0,28.19,28.1999,28.1801,28.19,44800.0
2019-11-27 13:00:00,28.51,28.54,28.5,28.53,146824.0,28.1801,28.2098,28.1702,28.1999,146824.0
2019-11-27 13:10:00,28.52,28.55,28.5,28.54,129472.0,28.19,28.2197,28.1702,28.2098,129472.0
2019-11-27 13:20:00,28.54,28.56,28.54,28.55,23800.0,28.2098,28.2296,28.2098,28.2197,23800.0
2019-11-27 13:30:00,28.55,28.58,28.55,28.57,52320.0,28.2197,28.2493,28.2197,28.2394,52320.0
2019-11-27 13:40:00,28.57,28.57,28.54,28.54,40364.0,28.2394,28.2394,28.2098,28.2098,40364.0
2019-11-27 13:50:00,28.54,28.55,28.53,28.54,98780.0,28.2098,28.2197,28.1999,28.2098,98780.0
2019-11-27 14:00:00,28.53,28.55,28.53,28.54,53992.0,28.1999,28.2197,28.1999,28.2098,53992.0
2019-11-27 14:10:00,28.55,28.56,28.53,28.54,16616.0,28.2197,28.2296,28.1999,28.2098,16616.0
2019-11-27 14:20:00,28.55,28.56,28.54,28.55,15300.0,28.2197,28.2296,28.2098,28.2197,15300.0
2019-11-27 14:30:00,28.56,28.56,28.54,28.55,4200.0,28.2296,28.2296,28.2098,28.2197,4200.0
2019-11-27 14:40:00,28.56,28.56,28.55,28.55,13848.0,28.2296,28.2296,28.2197,28.2197,13848.0
2019-11-27 14:50:00,28.55,28.55,28.54,28.55,6800.0,28.2197,28.2197,28.2098,28.2197,6800.0
2019-11-27 15:00:00,28.54,28.55,28.53,28.55,22800.0,28.2098,28.2197,28.1999,28.2197,22800.0
2019-11-27 15:10:00,28.56,28.57,28.56,28.56,20436.0,28.2296,28.2394,28.2296,28.2296,20436.0
2019-11-27 15:20:00,28.56,28.58,28.56,28.57,35644.0,28.2296,28.2493,28.2296,28.2394,35644.0
2019-11-27 15:30:00,28.57,28.58,28.56,28.56,14388.0,28.2394,28.2493,28.2296,28.2296,14388.0
2019-11-27 15:40:00,28.57,28.58,28.56,28.57,21908.0,28.2394,28.2493,28.2296,28.2394,21908.0
2019-11-27 15:50:00,28.57,28.6,28.57,28.59,124316.0,28.2394,28.2691,28.2394,28.2592,124316.0
2019-11-29 09:30:00,28.46,28.49,28.43,28.49,109308.0,28.1307,28.1604,28.1011,28.1604,109308.0
2019-11-29 09:40:00,28.46,28.46,28.42,28.45,76452.0,28.1307,28.1307,28.0912,28.1208,76452.0
2019-11-29 09:50:00,28.44,28.51,28.44,28.51,53848.0,28.1109,28.1801,28.1109,28.1801,53848.0
2019-11-29 10:00:00,28.52,28.54,28.51,28.52,60400.0,28.19,28.2098,28.1801,28.19,60400.0
2019-11-29 10:10:00,28.52,28.54,28.52,28.52,26380.0,28.19,28.2098,28.19,28.19,26380.0
2019-11-29 10:20:00,28.52,28.52,28.48,28.48,79988.0,28.19,28.19,28.1505,28.1505,79988.0
2019-11-29 10:30:00,28.48,28.5,28.43,28.5,62456.0,28.1505,28.1702,28.1011,28.1702,62456.0
2019-11-29 10:40:00,28.49,28.51,28.49,28.5,10900.0,28.1604,28.1801,28.1604,28.1702,10900.0
2019-11-29 10:50:00,28.5,28.51,28.48,28.49,14400.0,28.1702,28.1801,28.1505,28.1604,14400.0
2019-11-29 11:00:00,28.46,28.46,28.44,28.46,18372.0,28.1307,28.1307,28.1109,28.1307,18372.0
2019-11-29 11:10:00,28.45,28.46,28.43,28.43,15612.0,28.1208,28.1307,28.1011,28.1011,15612.0
2019-11-29 11:20:00,28.43,28.46,28.43,28.44,31508.0,28.1011,28.1307,28.1011,28.1109,31508.0
2019-11-29 11:30:00,28.44,28.46,28.42,28.45,46164.0,28.1109,28.1307,28.0912,28.1208,46164.0
2019-11-29 11:40:00,28.44,28.44,28.4,28.42,31304.0,28.1109,28.1109,28.0714,28.0912,31304.0
2019-11-29 11:50:00,28.42,28.46,28.38,28.44,99044.0,28.0912,28.1307,28.0516,28.1109,99044.0
2019-11-29 12:00:00,28.45,28.45,28.41,28.41,28496.0,28.1208,28.1208,28.0813,28.0813,28496.0
2019-11-29 12:10:00,28.42,28.43,28.36,28.37,39284.0,28.0912,28.1011,28.0319,28.0418,39284.0
2019-11-29 12:20:00,28.38,28.39,28.35,28.35,23644.0,28.0516,28.0615,28.022,28.022,23644.0
2019-11-29 12:30:00,28.35,28.37,28.34,28.34,69616.0,28.022,28.0418,28.0121,28.0121,69616.0
2019-11-29 12:40:00,28.34,28.36,28.33,28.36,76596.0,28.0121,28.0319,28.0022,28.0319,76596.0
2019-11-29 12:50:00,28.35,28.4,28.31,28.33,230676.0,28.022,28.0714,27.9824,28.0022,230676.0
2019-12-02 09:30:00,28.34,28.35,28.05,28.07,641912.0,28.0121,28.022,27.7255,27.7452,641912.0
2019-12-02 09:40:00,28.05,28.08,27.97,27.99,239356.0,27.7255,27.7551,27.6464,27.6661,239356.0
2019-12-02 09:50:00,27.99,28.0,27.86,27.89,110004.0,27.6661,27.676,27.5377,27.5673,110004.0
2019-12-02 10:00:00,27.79,27.85,27.58,27.67,542788.0,27.4685,27.5278,27.2609,27.3499,542788.0
2019-12-02 10:10:00,27.69,27.8,27.69,27.7,227376.0,27.3696,27.4783,27.3696,27.3795,227376.0
2019-12-02 10:20:00,27.71,27.72,27.6,27.66,198424.0,27.3894,27.3993,27.2807,27.34,198424.0
2019-12-02 10:30:00,27.64,27.64,27.43,27.55,251424.0,27.3202,27.3202,27.1126,27.2312,251424.0
2019-12-02 10:40:00,27.56,27.66,27.54,27.57,63388.0,27.2411,27.34,27.2214,27.251,63388.0
2019-12-02 10:50:00,27.58,27.58,27.48,27.5,207508.0,27.2609,27.2609,27.1621,27.1818,207508.0
2019-12-02 11:00:00,27.5,27.54,27.46,27.47,46624.0,27.1818,27.2214,27.1423,27.1522,46624.0
2019-12-02 11:10:00,27.45,27.55,27.44,27.54,65952.0,27.1324,27.2312,27.1225,27.2214,65952.0
2019-12-02 11:20:00,27.56,27.6,27.55,27.58,114424.0,27.2411,27.2807,27.2312,27.2609,114424.0
2019-12-02 11:30:00,27.57,27.57,27.49,27.57,44572.0,27.251,27.251,27.1719,27.251,44572.0
2019-12-02 11:40:00,27.57,27.63,27.56,27.63,49232.0,27.251,27.3103,27.2411,27.3103,49232.0
2019-12-02 11:50:00,27.63,27.68,27.63,27.67,118404.0,27.3103,27.3597,27.3103,27.3499,118404.0
2019-12-02 12:00:00,27.69,27.72,27.68,27.7,122744.0,27.3696,27.3993,27.3597,27.3795,122744.0
2019-12-02 12:10:00,27.71,27.72,27.67,27.69,26076.0,27.3894,27.3993,27.3499,27.3696,26076.0
2019-12-02 12:20:00,27.68,27.71,27.52,27.6,131448.0,27.3597,27.3894,27.2016,27.2807,131448.0
2019-12-02 12:30:00,27.6,27.6,27.55,27.55,54220.0,27.2807,27.2807,27.2312,27.2312,54220.0
2019-12-02 12:40:00,27.56,27.61,27.55,27.58,151884.0,27.2411,27.2905,27.2312,27.2609,151884.0
2019-12-02 12:50:00,27.58,27.61,27.58,27.59,56212.0,27.2609,27.2905,27.2609,27.2708,56212.0
2019-12-02 13:00:00,27.59,27.69,27.59,27.69,39836.0,27.2708,27.3696,27.2708,27.3696,39836.0
2019-12-02 13:10:00,27.68,27.72,27.67,27.71,55484.0,27.3597,27.3993,27.3499,27.3894,55484.0
2019-12-02 13:20:00,27.71,27.74,27.69,27.72,68724.0,27.3894,27.419,27.3696,27.3993,68724.0
2019-12-02 13:30:00,27.72,27.72,27.68,27.69,39808.0,27.3993,27.3993,27.3597,27.3696,39808.0
2019-12-02 13:40:00,27.68,27.75,27.68,27.74,32808.0,27.3597,27.4289,27.3597,27.419,32808.0
2019-12-02 13:50:00,27.75,27.76,27.73,27.73,60192.0,27.4289,27.4388,27.4092,27.4092,60192.0
2019-12-02 14:00:00,27.73,27.75,27.72,27.75,43168.0,27.4092,27.4289,27.3993,27.4289,43168.0
2019-12-02 14:10:00,27.75,27.79,27.75,27.78,23068.0,27.4289,27.4685,27.4289,27.4586,23068.0
2019-12-02 14:20:00,27.78,27.82,27.78,27.82,69868.0,27.4586,27.4981,27.4586,27.4981,69868.0
2019-12-02 14:30:00,27.82,27.83,27.79,27.79,90560.0,27.4981,27.508,27.4685,27.4685,90560.0
2019-12-02 14:40:00,27.8,27.84,27.79,27.82,40360.0,27.4783,27.5179,27.4685,27.4981,40360.0
2019-12-02 14:50:00,27.81,27.81,27.77,27.81,86536.0,27.4882,27.4882,27.4487,27.4882,86536.0
2019-12-02 15:00:00,27.8,27.8,27.74,27.74,75232.0,27.4783,27.4783,27.419,27.419,75232.0
2019-12-02 15:10:00,27.74,27.76,27.72,27.76,77308.0,27.419,27.4388,27.3993,27.4388,77308.0
2019-12-02 15:20:00,27.77,27.77,27.7,27.7,72988.0,27.4487,27.4487,27.3795,27.3795,72988.0
2019-12-02 15:30:00,27.7,27.78,27.68,27.78,91192.0,27.3795,27.4586,27.3597,27.4586,91192.0
2019-12-02 15:40:00,27.75,27.81,27.75,27.77,188256.0,27.4289,27.4882,27.4289,27.4487,188256.0
2019-12-02 15:50:00,27.76,27.76,27.68,27.7,427304.0,27.4388,27.4388,27.3597,27.3795,427304.0
2019-12-03 09:30:00,27.01,27.08,26.84,26.92,755184.0,26.6975,26.7667,26.5295,26.6085,755184.0
2019-12-03 09:40:00,26.9,26.99,26.74,26.77,500492.0,26.5888,26.6777,26.4306,26.4603,500492.0
2019-12-03 09:50:00,26.76,26.94,26.72,26.94,279344.0,26.4504,26.6283,26.4108,26.6283,279344.0
2019-12-03 10:00:00,26.94,26.98,26.88,26.88,175104.0,26.6283,26.6678,26.569,26.569,175104.0
2019-12-03 10:10:00,26.88,27.06,26.83,27.05,136520.0,26.569,26.7469,26.5196,26.737,136520.0
2019-12-03 10:20:00,27.04,27.04,26.94,26.96,84112.0,26.7271,26.7271,26.6283,26.6481,84112.0
2019-12-03 10:30:00,26.95,27.04,26.95,27.0,70212.0,26.6382,26.7271,26.6382,26.6876,70212.0
2019-12-03 10:40:00,26.98,27.04,26.87,26.88,143308.0,26.6678,26.7271,26.5591,26.569,143308.0
2019-12-03 10:50:00,26.85,26.91,26.85,26.9,116176.0,26.5393,26.5986,26.5393,26.5888,116176.0
2019-12-03 11:00:00,26.88,26.9,26.82,26.9,141588.0,26.569,26.5888,26.5097,26.5888,141588.0
2019-12-03 11:10:00,26.9,27.0,26.88,26.94,96720.0,26.5888,26.6876,26.569,26.6283,96720.0
2019-12-03 11:20:00,26.96,26.98,26.89,26.9,46288.0,26.6481,26.6678,26.5789,26.5888,46288.0
2019-12-03 11:30:00,26.88,26.96,26.86,26.96,37604.0,26.569,26.6481,26.5492,26.6481,37604.0
2019-12-03 11:40:00,26.95,26.98,26.94,26.96,70292.0,26.6382,26.6678,26.6283,26.6481,70292.0
2019-12-03 11:50:00,26.96,26.97,26.91,26.95,94232.0,26.6481,26.658,26.5986,26.6382,94232.0
2019-12-03 12:00:00,26.95,26.98,26.91,26.98,62884.0,26.6382,26.6678,26.5986,26.6678,62884.0
2019-12-03 12:10:00,26.98,27.02,26.96,27.02,228568.0,26.6678,26.7074,26.6481,26.7074,228568.0
2019-12-03 12:20:00,27.01,27.04,27.0,27.02,40712.0,26.6975,26.7271,26.6876,26.7074,40712.0
2019-12-03 12:30:00,27.02,27.04,27.0,27.02,33792.0,26.7074,26.7271,26.6876,26.7074,33792.0
2019-12-03 12:40:00,27.02,27.03,27.0,27.02,15108.0,26.7074,26.7173,26.6876,26.7074,15108.0
2019-12-03 12:50:00,27.02,27.04,27.0,27.03,40392.0,26.7074,26.7271,26.6876,26.7173,40392.0
2019-12-03 13:00:00,27.04,27.07,27.03,27.05,64268.0,26.7271,26.7568,26.7173,26.737,64268.0
2019-12-03 13:10:00,27.04,27.09,27.04,27.08,62388.0,26.7271,26.7766,26.7271,26.7667,62388.0
2019-12-03 13:20:00,27.1,27.14,27.09,27.13,83940.0,26.7864,26.826,26.7766,26.8161,83940.0
2019-12-03 13:30:00,27.13,27.18,27.12,27.18,51332.0,26.8161,26.8655,26.8062,26.8655,51332.0
2019-12-03 13:40:00,27.18,27.19,27.14,27.14,138744.0,26.8655,26.8754,26.826,26.826,138744.0
2019-12-03 13:50:00,27.14,27.14,27.11,27.11,44628.0,26.826,26.826,26.7963,26.7963,44628.0
2019-12-03 14:00:00,27.12,27.15,27.11,27.11,35880.0,26.8062,26.8359,26.7963,26.7963,35880.0
2019-12-03 14:10:00,27.12,27.12,27.05,27.05,65464.0,26.8062,26.8062,26.737,26.737,65464.0
2019-12-03 14:20:00,27.03,27.06,27.03,27.06,67756.0,26.7173,26.7469,26.7173,26.7469,67756.0
2019-12-03 14:30:00,27.06,27.08,27.03,27.07,94264.0,26.7469,26.7667,26.7173,26.7568,94264.0
2019-12-03 14:40:00,27.07,27.11,27.07,27.11,22052.0,26.7568,26.7963,26.7568,26.7963,22052.0
2019-12-03 14:50:00,27.11,27.14,27.09,27.13,87936.0,26.7963,26.826,26.7766,26.8161,87936.0
2019-12-03 15:00:00,27.13,27.14,27.07,27.1,51844.0,26.8161,26.826,26.7568,26.7864,51844.0
2019-12-03 15:10:00,27.11,27.17,27.11,27.17,88044.0,26.7963,26.8556,26.7963,26.8556,88044.0
2019-12-03 15:20:00,27.19,27.3,27.19,27.29,174268.0,26.8754,26.9841,26.8754,26.9742,174268.0
2019-12-03 15:30:00,27.27,27.28,27.21,27.22,223532.0,26.9545,26.9644,26.8952,26.9051,223532.0
2019-12-03 15:40:00,27.22,27.27,27.2,27.24,220852.0,26.9051,26.9545,26.8853,26.9248,220852.0
2019-12-03 15:50:00,27.27,27.33,27.25,27.31,388132.0,26.9545,27.0138,26.9347,26.994,388132.0
2019-12-04 09:30:00,27.6,27.71,27.51,27.65,327772.0,27.2807,27.3894,27.1917,27.3301,327772.0
2019-12-04 09:40:00,27.66,27.66,27.57,27.65,209988.0,27.34,27.34,27.251,27.3301,209988.0
2019-12-04 09:50:00,27.64,27.71,27.64,27.67,128780.0,27.3202,27.3894,27.3202,27.3499,128780.0
2019-12-04 10:00:00,27.67,27.72,27.65,27.66,115044.0,27.3499,27.3993,27.3301,27.34,115044.0
2019-12-04 10:10:00,27.67,27.68,27.62,27.65,60736.0,27.3499,27.3597,27.3004,27.3301,60736.0
2019-12-04 10:20:00,27.67,27.68,27.61,27.61,43156.0,27.3499,27.3597,27.2905,27.2905,43156.0
2019-12-04 10:30:00,27.6,27.65,27.59,27.61,27344.0,27.2807,27.3301,27.2708,27.2905,27344.0
2019-12-04 10:40:00,27.62,27.68,27.61,27.67,28460.0,27.3004,27.3597,27.2905,27.3499,28460.0
2019-12-04 10:50:00,27.68,27.68,27.66,27.68,22200.0,27.3597,27.3597,27.34,27.3597,22200.0
2019-12-04 11:00:00,27.68,27.7,27.66,27.66,87788.0,27.3597,27.3795,27.34,27.34,87788.0
2019-12-04 11:10:00,27.64,27.64,27.61,27.63,48160.0,27.3202,27.3202,27.2905,27.3103,48160.0
2019-12-04 11:20:00,27.65,27.67,27.64,27.67,68868.0,27.3301,27.3499,27.3202,27.3499,68868.0
2019-12-04 11:30:00,27.66,27.71,27.66,27.68,26816.0,27.34,27.3894,27.34,27.3597,26816.0
2019-12-04 11:40:00,27.69,27.7,27.66,27.66,19036.0,27.3696,27.3795,27.34,27.34,19036.0
2019-12-04 11:50:00,27.66,27.67,27.61,27.61,39084.0,27.34,27.3499,27.2905,27.2905,39084.0
2019-12-04 12:00:00,27.61,27.64,27.61,27.62,45616.0,27.2905,27.3202,27.2905,27.3004,45616.0
2019-12-04 12:10:00,27.61,27.62,27.56,27.59,43424.0,27.2905,27.3004,27.2411,27.2708,43424.0
2019-12-04 12:20:00,27.6,27.6,27.56,27.58,37284.0,27.2807,27.2807,27.2411,27.2609,37284.0
2019-12-04 12:30:00,27.6,27.6,27.59,27.6,7600.0,27.2807,27.2807,27.2708,27.2807,7600.0
2019-12-04 12:40:00,27.6,27.62,27.59,27.62,45864.0,27.2807,27.3004,27.2708,27.3004,45864.0
2019-12-04 12:50:00,27.62,27.64,27.62,27.63,13120.0,27.3004,27.3202,27.3004,27.3103,13120.0
2019-12-04 13:00:00,27.63,27.63,27.61,27.63,31600.0,27.3103,27.3103,27.2905,27.3103,31600.0
2019-12-04 13:10:00,27.61,27.62,27.57,27.58,17940.0,27.2905,27.3004,27.251,27.2609,17940.0
2019-12-04 13:20:00,27.58,27.61,27.58,27.61,6016.0,27.2609,27.2905,27.2609,27.2905,6016.0
2019-12-04 13:30:00,27.6,27.6,27.58,27.59,4972.0,27.2807,27.2807,27.2609,27.2708,4972.0
2019-12-04 13:40:00,27.58,27.61,27.58,27.61,13176.0,27.2609,27.2905,27.2609,27.2905,13176.0
2019-12-04 13:50:00,27.61,27.61,27.59,27.6,13376.0,27.2905,27.2905,27.2708,27.2807,13376.0
2019-12-04 14:00:00,27.61,27.66,27.61,27.65,39336.0,27.2905,27.34,27.2905,27.3301,39336.0
2019-12-04 14:10:00,27.65,27.66,27.64,27.65,19272.0,27.3301,27.34,27.3202,27.3301,19272.0
2019-12-04 14:20:00,27.66,27.67,27.65,27.67,14932.0,27.34,27.3499,27.3301,27.3499,14932.0
2019-12-04 14:30:00,27.67,27.68,27.66,27.68,15252.0,27.3499,27.3597,27.34,27.3597,15252.0
2019-12-04 14:40:00,27.67,27.68,27.67,27.67,5600.0,27.3499,27.3597,27.3499,27.3499,5600.0
2019-12-04 14:50:00,27.68,27.7,27.68,27.69,10660.0,27.3597,27.3795,27.3597,27.3696,10660.0
2019-12-04 15:00:00,27.68,27.69,27.66,27.66,25960.0,27.3597,27.3696,27.34,27.34,25960.0
2019-12-04 15:10:00,27.66,27.66,27.62,27.64,42560.0,27.34,27.34,27.3004,27.3202,42560.0
2019-12-04 15:20:00,27.63,27.65,27.62,27.62,11556.0,27.3103,27.3301,27.3004,27.3004,11556.0
2019-12-04 15:30:00,27.63,27.64,27.6,27.64,57932.0,27.3103,27.3202,27.2807,27.3202,57932.0
2019-12-04 15:40:00,27.63,27.64,27.61,27.64,27764.0,27.3103,27.3202,27.2905,27.3202,27764.0
2019-12-04 15:50:00,27.65,27.66,27.57,27.58,161088.0,27.3301,27.34,27.251,27.2609,161088.0
2019-12-05 09:30:00,27.78,27.78,27.65,27.68,168540.0,27.4586,27.4586,27.3301,27.3597,168540.0
2019-12-05 09:40:00,27.68,27.74,27.65,27.7,94072.0,27.3597,27.419,27.3301,27.3795,94072.0
2019-12-05 09:50:00,27.69,27.71,27.61,27.64,98376.0,27.3696,27.3894,27.2905,27.3202,98376.0
2019-12-05 10:00:00,27.62,27.64,27.45,27.47,177988.0,27.3004,27.3202,27.1324,27.1522,177988.0
2019-12-05 10:10:00,27.45,27.52,27.43,27.5,145096.0,27.1324,27.2016,27.1126,27.1818,145096.0
2019-12-05 10:20:00,27.5,27.53,27.47,27.53,117904.0,27.1818,27.2115,27.1522,27.2115,117904.0
2019-12-05 10:30:00,27.51,27.57,27.51,27.53,112148.0,27.1917,27.251,27.1917,27.2115,112148.0
2019-12-05 10:40:00,27.53,27.57,27.5,27.55,86664.0,27.2115,27.251,27.1818,27.2312,86664.0
2019-12-05 10:50:00,27.55,27.58,27.53,27.56,48476.0,27.2312,27.2609,27.2115,27.2411,48476.0
2019-12-05 11:00:00,27.54,27.57,27.5,27.56,61400.0,27.2214,27.251,27.1818,27.2411,61400.0
2019-12-05 11:10:00,27.57,27.59,27.53,27.58,21168.0,27.251,27.2708,27.2115,27.2609,21168.0
2019-12-05 11:20:00,27.57,27.57,27.52,27.55,121692.0,27.251,27.251,27.2016,27.2312,121692.0
2019-12-05 11:30:00,27.56,27.57,27.49,27.52,93128.0,27.2411,27.251,27.1719,27.2016,93128.0
2019-12-05 11:40:00,27.53,27.54,27.52,27.54,47600.0,27.2115,27.2214,27.2016,27.2214,47600.0
2019-12-05 11:50:00,27.55,27.56,27.55,27.56,10884.0,27.2312,27.2411,27.2312,27.2411,10884.0
2019-12-05 12:00:00,27.55,27.57,27.55,27.57,24888.0,27.2312,27.251,27.2312,27.251,24888.0
2019-12-05 12:10:00,27.57,27.58,27.55,27.56,6236.0,27.251,27.2609,27.2312,27.2411,6236.0
2019-12-05 12:20:00,27.54,27.54,27.52,27.54,4560.0,27.2214,27.2214,27.2016,27.2214,4560.0
2019-12-05 12:30:00,27.54,27.54,27.5,27.54,42448.0,27.2214,27.2214,27.1818,27.2214,42448.0
2019-12-05 12:40:00,27.54,27.54,27.51,27.51,14752.0,27.2214,27.2214,27.1917,27.1917,14752.0
2019-12-05 12:50:00,27.54,27.54,27.52,27.54,15876.0,27.2214,27.2214,27.2016,27.2214,15876.0
2019-12-05 13:00:00,27.54,27.54,27.53,27.53,1200.0,27.2214,27.2214,27.2115,27.2115,1200.0
2019-12-05 13:10:00,27.56,27.57,27.55,27.55,12020.0,27.2411,27.251,27.2312,27.2312,12020.0
2019-12-05 13:20:00,27.56,27.56,27.53,27.54,25960.0,27.2411,27.2411,27.2115,27.2214,25960.0
2019-12-05 13:30:00,27.55,27.58,27.53,27.58,79148.0,27.2312,27.2609,27.2115,27.2609,79148.0
2019-12-05 13:40:00,27.59,27.61,27.57,27.6,37648.0,27.2708,27.2905,27.251,27.2807,37648.0
2019-12-05 13:50:00,27.6,27.61,27.59,27.6,43312.0,27.2807,27.2905,27.2708,27.2807,43312.0
2019-12-05 14:00:00,27.6,27.61,27.59,27.6,36672.0,27.2807,27.2905,27.2708,27.2807,36672.0
2019-12-05 14:10:00,27.61,27.64,27.61,27.62,85852.0,27.2905,27.3202,27.2905,27.3004,85852.0
2019-12-05 14:20:00,27.64,27.66,27.63,27.65,53736.0,27.3202,27.34,27.3103,27.3301,53736.0
2019-12-05 14:30:00,27.65,27.67,27.65,27.67,61884.0,27.3301,27.3499,27.3301,27.3499,61884.0
2019-12-05 14:40:00,27.68,27.68,27.65,27.66,74732.0,27.3597,27.3597,27.3301,27.34,74732.0
2019-12-05 14:50:00,27.66,27.68,27.51,27.6,300028.0,27.34,27.3597,27.1917,27.2807,300028.0
2019-12-05 15:00:00,27.61,27.65,27.59,27.62,136016.0,27.2905,27.3301,27.2708,27.3004,136016.0
2019-12-05 15:10:00,27.64,27.66,27.64,27.66,92464.0,27.3202,27.34,27.3202,27.34,92464.0
2019-12-05 15:20:00,27.67,27.68,27.66,27.68,13552.0,27.3499,27.3597,27.34,27.3597,13552.0
2019-12-05 15:30:00,27.68,27.7,27.67,27.69,40632.0,27.3597,27.3795,27.3499,27.3696,40632.0
2019-12-05 15:40:00,27.7,27.7,27.67,27.67,41552.0,27.3795,27.3795,27.3499,27.3499,41552.0
2019-12-05 15:50:00,27.67,27.68,27.64,27.68,169128.0,27.3499,27.3597,27.3202,27.3597,169128.0
2019-12-06 09:30:00,28.08,28.14,28.06,28.11,564296.0,27.7551,27.8144,27.7353,27.7848,564296.0
2019-12-06 09:40:00,28.12,28.21,28.12,28.2,140420.0,27.7946,27.8836,27.7946,27.8737,140420.0
2019-12-06 09:50:00,28.2,28.2,28.15,28.17,119032.0,27.8737,27.8737,27.8243,27.8441,119032.0
2019-12-06 10:00:00,28.17,28.2,28.16,28.16,75252.0,27.8441,27.8737,27.8342,27.8342,75252.0
2019-12-06 10:10:00,28.17,28.19,28.1,28.15,267544.0,27.8441,27.8638,27.7749,27.8243,267544.0
2019-12-06 10:20:00,28.14,28.15,28.12,28.13,94376.0,27.8144,27.8243,27.7946,27.8045,94376.0
2019-12-06 10:30:00,28.13,28.18,28.13,28.16,64296.0,27.8045,27.854,27.8045,27.8342,64296.0
2019-12-06 10:40:00,28.18,28.2,28.17,28.2,33344.0,27.854,27.8737,27.8441,27.8737,33344.0
2019-12-06 10:50:00,28.21,28.22,28.2,28.2,58912.0,27.8836,27.8935,27.8737,27.8737,58912.0
2019-12-06 11:00:00,28.19,28.22,28.19,28.19,57220.0,27.8638,27.8935,27.8638,27.8638,57220.0
2019-12-06 11:10:00,28.19,28.2,28.18,28.2,53264.0,27.8638,27.8737,27.854,27.8737,53264.0
2019-12-06 11:20:00,28.19,28.23,28.19,28.23,41300.0,27.8638,27.9034,27.8638,27.9034,41300.0
2019-12-06 11:30:00,28.22,28.24,28.21,28.23,18296.0,27.8935,27.9133,27.8836,27.9034,18296.0
2019-12-06 11:40:00,28.23,28.23,28.21,28.21,7600.0,27.9034,27.9034,27.8836,27.8836,7600.0
2019-12-06 11:50:00,28.22,28.22,28.2,28.21,50600.0,27.8935,27.8935,27.8737,27.8836,50600.0
2019-12-06 12:00:00,28.22,28.22,28.2,28.21,59296.0,27.8935,27.8935,27.8737,27.8836,59296.0
2019-12-06 12:10:00,28.21,28.23,28.21,28.23,19332.0,27.8836,27.9034,27.8836,27.9034,19332.0
2019-12-06 12:20:00,28.23,28.24,28.23,28.24,60220.0,27.9034,27.9133,27.9034,27.9133,60220.0
2019-12-06 12:30:00,28.24,28.25,28.24,28.25,40184.0,27.9133,27.9231,27.9133,27.9231,40184.0
2019-12-06 12:40:00,28.25,28.28,28.25,28.28,27960.0,27.9231,27.9528,27.9231,27.9528,27960.0
2019-12-06 12:50:00,28.28,28.28,28.25,28.26,50720.0,27.9528,27.9528,27.9231,27.933,50720.0
2019-12-06 13:00:00,28.26,28.28,28.26,28.27,6168.0,27.933,27.9528,27.933,27.9429,6168.0
2019-12-06 13:10:00,28.28,28.3,28.28,28.29,24812.0,27.9528,27.9726,27.9528,27.9627,24812.0
2019-12-06 13:20:00,28.29,28.29,28.27,28.27,3744.0,27.9627,27.9627,27.9429,27.9429,3744.0
2019-12-06 13:30:00,28.28,28.29,28.28,28.29,10640.0,27.9528,27.9627,27.9528,27.9627,10640.0
2019-12-06 13:40:00,28.29,28.29,28.28,28.28,22988.0,27.9627,27.9627,27.9528,27.9528,22988.0
2019-12-06 13:50:00,28.27,28.28,28.26,28.27,39540.0,27.9429,27.9528,27.933,27.9429,39540.0
2019-12-06 14:00:00,28.27,28.29,28.27,28.28,32420.0,27.9429,27.9627,27.9429,27.9528,32420.0
2019-12-06 14:10:00,28.28,28.28,28.25,28.26,77000.0,27.9528,27.9528,27.9231,27.933,77000.0
2019-12-06 14:20:00,28.26,28.29,28.25,28.29,26144.0,27.933,27.9627,27.9231,27.9627,26144.0
2019-12-06 14:30:00,28.28,28.28,28.27,28.28,3676.0,27.9528,27.9528,27.9429,27.9528,3676.0
2019-12-06 14:40:00,28.29,28.29,28.27,28.28,12256.0,27.9627,27.9627,27.9429,27.9528,12256.0
2019-12-06 14:50:00,28.27,28.28,28.27,28.27,13400.0,27.9429,27.9528,27.9429,27.9429,13400.0
2019-12-06 15:00:00,28.27,28.27,28.25,28.25,10400.0,27.9429,27.9429,27.9231,27.9231,10400.0
2019-12-06 15:10:00,28.25,28.25,28.23,28.24,61868.0,27.9231,27.9231,27.9034,27.9133,61868.0
2019-12-06 15:20:00,28.24,28.26,28.24,28.26,16508.0,27.9133,27.933,27.9133,27.933,16508.0
2019-12-06 15:30:00,28.25,28.3,28.25,28.3,55828.0,27.9231,27.9726,27.9231,27.9726,55828.0
2019-12-06 15:40:00,28.29,28.32,28.28,28.28,66928.0,27.9627,27.9923,27.9528,27.9528,66928.0
2019-12-06 15:50:00,28.28,28.28,28.25,28.25,255456.0,27.9528,27.9528,27.9231,27.9231,255456.0
2019-12-09 09:30:00,28.18,28.36,28.18,28.36,266988.0,27.854,28.0319,27.854,28.0319,266988.0
2019-12-09 09:40:00,28.36,28.44,28.36,28.42,151220.0,28.0319,28.1109,28.0319,28.0912,151220.0
2019-12-09 09:50:00,28.41,28.42,28.39,28.39,92472.0,28.0813,28.0912,28.0615,28.0615,92472.0
2019-12-09 10:00:00,28.41,28.42,28.38,28.39,35956.0,28.0813,28.0912,28.0516,28.0615,35956.0
2019-12-09 10:10:00,28.4,28.41,28.38,28.38,61644.0,28.0714,28.0813,28.0516,28.0516,61644.0
2019-12-09 10:20:00,28.38,28.38,28.36,28.36,45976.0,28.0516,28.0516,28.0319,28.0319,45976.0
2019-12-09 10:30:00,28.36,28.39,28.35,28.36,47564.0,28.0319,28.0615,28.022,28.0319,47564.0
2019-12-09 10:40:00,28.36,28.36,28.32,28.34,91700.0,28.0319,28.0319,27.9923,28.0121,91700.0
2019-12-09 10:50:00,28.34,28.36,28.33,28.36,42236.0,28.0121,28.0319,28.0022,28.0319,42236.0
2019-12-09 11:00:00,28.34,28.34,28.29,28.3,62112.0,28.0121,28.0121,27.9627,27.9726,62112.0
2019-12-09 11:10:00,28.29,28.29,28.25,28.26,34364.0,27.9627,27.9627,27.9231,27.933,34364.0
2019-12-09 11:20:00,28.25,28.26,28.22,28.26,41628.0,27.9231,27.933,27.8935,27.933,41628.0
2019-12-09 11:30:00,28.26,28.27,28.23,28.23,18284.0,27.933,27.9429,27.9034,27.9034,18284.0
2019-12-09 11:40:00,28.23,28.24,28.21,28.23,24912.0,27.9034,27.9133,27.8836,27.9034,24912.0
2019-12-09 11:50:00,28.24,28.24,28.21,28.22,46604.0,27.9133,27.9133,27.8836,27.8935,46604.0
2019-12-09 12:00:00,28.24,28.25,28.23,28.24,30456.0,27.9133,27.9231,27.9034,27.9133,30456.0
2019-12-09 12:10:00,28.24,28.25,28.23,28.23,13388.0,27.9133,27.9231,27.9034,27.9034,13388.0
2019-12-09 12:20:00,28.22,28.22,28.18,28.19,58680.0,27.8935,27.8935,27.854,27.8638,58680.0
2019-12-09 12:30:00,28.19,28.2,28.18,28.2,32868.0,27.8638,27.8737,27.854,27.8737,32868.0
2019-12-09 12:40:00,28.2,28.21,28.16,28.16,41128.0,27.8737,27.8836,27.8342,27.8342,41128.0
2019-12-09 12:50:00,28.17,28.2,28.16,28.2,41644.0,27.8441,27.8737,27.8342,27.8737,41644.0
2019-12-09 13:00:00,28.2,28.2,28.18,28.2,31200.0,27.8737,27.8737,27.854,27.8737,31200.0
2019-12-09 13:10:00,28.19,28.2,28.18,28.18,8400.0,27.8638,27.8737,27.854,27.854,8400.0
2019-12-09 13:20:00,28.18,28.19,28.17,28.18,34896.0,27.854,27.8638,27.8441,27.854,34896.0
2019-12-09 13:30:00,28.18,28.21,28.18,28.21,6376.0,27.854,27.8836,27.854,27.8836,6376.0
2019-12-09 13:40:00,28.21,28.22,28.2,28.21,15592.0,27.8836,27.8935,27.8737,27.8836,15592.0
2019-12-09 13:50:00,28.21,28.21,28.18,28.19,13724.0,27.8836,27.8836,27.854,27.8638,13724.0
2019-12-09 14:00:00,28.18,28.18,28.08,28.1,82320.0,27.854,27.854,27.7551,27.7749,82320.0
2019-12-09 14:10:00,28.1,28.11,28.07,28.1,20788.0,27.7749,27.7848,27.7452,27.7749,20788.0
2019-12-09 14:20:00,28.1,28.12,28.1,28.12,13924.0,27.7749,27.7946,27.7749,27.7946,13924.0
2019-12-09 14:30:00,28.11,28.15,28.11,28.14,51992.0,27.7848,27.8243,27.7848,27.8144,51992.0
2019-12-09 14:40:00,28.14,28.14,28.13,28.14,2800.0,27.8144,27.8144,27.8045,27.8144,2800.0
2019-12-09 14:50:00,28.13,28.14,28.13,28.14,2540.0,27.8045,27.8144,27.8045,27.8144,2540.0
2019-12-09 15:00:00,28.13,28.14,28.13,28.14,18756.0,27.8045,27.8144,27.8045,27.8144,18756.0
2019-12-09 15:10:00,28.13,28.16,28.12,28.15,11704.0,27.8045,27.8342,27.7946,27.8243,11704.0
2019-12-09 15:20:00,28.15,28.15,28.14,28.14,26864.0,27.8243,27.8243,27.8144,27.8144,26864.0
2019-12-09 15:30:00,28.14,28.14,28.08,28.08,78336.0,27.8144,27.8144,27.7551,27.7551,78336.0
2019-12-09 15:40:00,28.09,28.1,28.08,28.09,20060.0,27.765,27.7749,27.7551,27.765,20060.0
2019-12-09 15:50:00,28.09,28.09,28.0,28.03,188356.0,27.765,27.765,27.676,27.7057,188356.0
2019-12-10 09:30:00,28.04,28.05,27.85,27.88,238960.0,27.7156,27.7255,27.5278,27.5574,238960.0
2019-12-10 09:40:00,27.89,28.02,27.86,27.98,179184.0,27.5673,27.6958,27.5377,27.6563,179184.0
2019-12-10 09:50:00,27.99,28.04,27.97,28.0,93348.0,27.6661,27.7156,27.6464,27.676,93348.0
2019-12-10 10:00:00,28.0,28.07,27.99,28.07,105220.0,27.676,27.7452,27.6661,27.7452,105220.0
2019-12-10 10:10:00,28.06,28.13,28.06,28.13,62120.0,27.7353,27.8045,27.7353,27.8045,62120.0
2019-12-10 10:20:00,28.11,28.21,28.11,28.21,262152.0,27.7848,27.8836,27.7848,27.8836,262152.0
2019-12-10 10:30:00,28.22,28.22,28.16,28.18,52284.0,27.8935,27.8935,27.8342,27.854,52284.0
2019-12-10 10:40:00,28.18,28.2,28.15,28.15,53804.0,27.854,27.8737,27.8243,27.8243,53804.0
2019-12-10 10:50:00,28.14,28.2,28.13,28.19,39036.0,27.8144,27.8737,27.8045,27.8638,39036.0
2019-12-10 11:00:00,28.19,28.24,28.03,28.15,195896.0,27.8638,27.9133,27.7057,27.8243,195896.0
2019-12-10 11:10:00,28.15,28.18,28.09,28.09,75236.0,27.8243,27.854,27.765,27.765,75236.0
2019-12-10 11:20:00,28.11,28.14,28.11,28.14,13872.0,27.7848,27.8144,27.7848,27.8144,13872.0
2019-12-10 11:30:00,28.16,28.16,28.11,28.12,6040.0,27.8342,27.8342,27.7848,27.7946,6040.0
2019-12-10 11:40:00,28.13,28.16,28.13,28.14,17724.0,27.8045,27.8342,27.8045,27.8144,17724.0
2019-12-10 11:50:00,28.13,28.13,28.09,28.11,10048.0,27.8045,27.8045,27.765,27.7848,10048.0
2019-12-10 12:00:00,28.1,28.11,28.07,28.08,15688.0,27.7749,27.7848,27.7452,27.7551,15688.0
2019-12-10 12:10:00,28.09,28.09,28.06,28.09,33200.0,27.765,27.765,27.7353,27.765,33200.0
2019-12-10 12:20:00,28.11,28.11,28.03,28.03,171672.0,27.7848,27.7848,27.7057,27.7057,171672.0
2019-12-10 12:30:00,28.04,28.07,28.04,28.07,17764.0,27.7156,27.7452,27.7156,27.7452,17764.0
2019-12-10 12:40:00,28.06,28.06,28.05,28.06,10800.0,27.7353,27.7353,27.7255,27.7353,10800.0
2019-12-10 12:50:00,28.05,28.1,28.05,28.1,67280.0,27.7255,27.7749,27.7255,27.7749,67280.0
2019-12-10 13:00:00,28.12,28.13,28.11,28.12,33564.0,27.7946,27.8045,27.7848,27.7946,33564.0
2019-12-10 13:10:00,28.12,28.15,28.12,28.12,24000.0,27.7946,27.8243,27.7946,27.7946,24000.0
2019-12-10 13:20:00,28.13,28.13,28.1,28.11,39600.0,27.8045,27.8045,27.7749,27.7848,39600.0
2019-12-10 13:30:00,28.11,28.11,28.09,28.09,10000.0,27.7848,27.7848,27.765,27.765,10000.0
2019-12-10 13:40:00,28.11,28.11,28.09,28.09,9732.0,27.7848,27.7848,27.765,27.765,9732.0
2019-12-10 13:50:00,28.08,28.09,28.06,28.06,10240.0,27.7551,27.765,27.7353,27.7353,10240.0
2019-12-10 14:00:00,28.06,28.09,28.06,28.09,14528.0,27.7353,27.765,27.7353,27.765,14528.0
2019-12-10 14:10:00,28.1,28.1,28.09,28.1,1600.0,27.7749,27.7749,27.765,27.7749,1600.0
2019-12-10 14:20:00,28.09,28.09,28.06,28.07,3412.0,27.765,27.765,27.7353,27.7452,3412.0
2019-12-10 14:30:00,28.07,28.08,28.04,28.04,12192.0,27.7452,27.7551,27.7156,27.7156,12192.0
2019-12-10 14:40:00,28.04,28.05,28.03,28.05,12800.0,27.7156,27.7255,27.7057,27.7255,12800.0
2019-12-10 14:50:00,28.05,28.07,28.05,28.06,24124.0,27.7255,27.7452,27.7255,27.7353,24124.0
2019-12-10 15:00:00,28.06,28.07,28.05,28.06,13640.0,27.7353,27.7452,27.7255,27.7353,13640.0
2019-12-10 15:10:00,28.06,28.09,28.03,28.05,17104.0,27.7353,27.765,27.7057,27.7255,17104.0
2019-12-10 15:20:00,28.04,28.04,28.0,28.0,74412.0,27.7156,27.7156,27.676,27.676,74412.0
2019-12-10 15:30:00,28.0,28.0,27.87,27.91,185892.0,27.676,27.676,27.5475,27.5871,185892.0
2019-12-10 15:40:00,27.91,27.94,27.9,27.93,156616.0,27.5871,27.6167,27.5772,27.6068,156616.0
2019-12-10 15:50:00,27.93,27.98,27.88,27.96,173584.0,27.6068,27.6563,27.5574,27.6365,173584.0
2019-12-11 09:30:00,28.09,28.1,28.04,28.05,183340.0,27.765,27.7749,27.7156,27.7255,183340.0
2019-12-11 09:40:00,28.02,28.12,28.02,28.12,89552.0,27.6958,27.7946,27.6958,27.7946,89552.0
2019-12-11 09:50:00,28.13,28.18,28.12,28.18,76708.0,27.8045,27.854,27.7946,27.854,76708.0
2019-12-11 10:00:00,28.18,28.23,28.17,28.18,117244.0,27.854,27.9034,27.8441,27.854,117244.0
2019-12-11 10:10:00,28.19,28.21,28.17,28.18,52768.0,27.8638,27.8836,27.8441,27.854,52768.0
2019-12-11 10:20:00,28.18,28.18,28.16,28.16,20100.0,27.854,27.854,27.8342,27.8342,20100.0
2019-12-11 10:30:00,28.15,28.16,28.13,28.14,77056.0,27.8243,27.8342,27.8045,27.8144,77056.0
2019-12-11 10:40:00,28.15,28.18,28.14,28.14,54136.0,27.8243,27.854,27.8144,27.8144,54136.0
2019-12-11 10:50:00,28.14,28.15,28.11,28.11,47964.0,27.8144,27.8243,27.7848,27.7848,47964.0
2019-12-11 11:00:00,28.11,28.12,28.06,28.11,43412.0,27.7848,27.7946,27.7353,27.7848,43412.0
2019-12-11 11:10:00,28.11,28.15,28.11,28.15,42340.0,27.7848,27.8243,27.7848,27.8243,42340.0
2019-12-11 11:20:00,28.15,28.16,28.13,28.14,15960.0,27.8243,27.8342,27.8045,27.8144,15960.0
2019-12-11 11:30:00,28.15,28.16,28.13,28.15,19200.0,27.8243,27.8342,27.8045,27.8243,19200.0
2019-12-11 11:40:00,28.16,28.17,28.16,28.16,22036.0,27.8342,27.8441,27.8342,27.8342,22036.0
2019-12-11 11:50:00,28.15,28.16,28.09,28.1,49616.0,27.8243,27.8342,27.765,27.7749,49616.0
2019-12-11 12:00:00,28.1,28.12,28.1,28.11,22800.0,27.7749,27.7946,27.7749,27.7848,22800.0
2019-12-11 12:10:00,28.11,28.12,28.09,28.12,17272.0,27.7848,27.7946,27.765,27.7946,17272.0
2019-12-11 12:20:00,28.11,28.11,28.1,28.1,15600.0,27.7848,27.7848,27.7749,27.7749,15600.0
2019-12-11 12:30:00,28.09,28.11,28.08,28.09,31952.0,27.765,27.7848,27.7551,27.765,31952.0
2019-12-11 12:40:00,28.08,28.1,28.06,28.09,25128.0,27.7551,27.7749,27.7353,27.765,25128.0
2019-12-11 12:50:00,28.09,28.11,28.08,28.11,12428.0,27.765,27.7848,27.7551,27.7848,12428.0
2019-12-11 13:00:00,28.09,28.11,28.08,28.09,42204.0,27.765,27.7848,27.7551,27.765,42204.0
2019-12-11 13:10:00,28.09,28.11,28.09,28.11,6800.0,27.765,27.7848,27.765,27.7848,6800.0
2019-12-11 13:20:00,28.12,28.14,28.11,28.14,30972.0,27.7946,27.8144,27.7848,27.8144,30972.0
2019-12-11 13:30:00,28.14,28.14,28.11,28.11,46460.0,27.8144,27.8144,27.7848,27.7848,46460.0
2019-12-11 13:40:00,28.11,28.11,28.11,28.11,5700.0,27.7848,27.7848,27.7848,27.7848,5700.0
2019-12-11 13:50:00,28.14,28.14,28.13,28.14,18400.0,27.8144,27.8144,27.8045,27.8144,18400.0
2019-12-11 14:00:00,28.11,28.23,28.1,28.21,128652.0,27.7848,27.9034,27.7749,27.8836,128652.0
2019-12-11 14:10:00,28.19,28.24,28.19,28.23,43980.0,27.8638,27.9133,27.8638,27.9034,43980.0
2019-12-11 14:20:00,28.24,28.26,28.22,28.22,33916.0,27.9133,27.933,27.8935,27.8935,33916.0
2019-12-11 14:30:00,28.23,28.26,28.2,28.24,14400.0,27.9034,27.933,27.8737,27.9133,14400.0
2019-12-11 14:40:00,28.24,28.28,28.21,28.25,132364.0,27.9133,27.9528,27.8836,27.9231,132364.0
2019-12-11 14:50:00,28.26,28.3,28.23,28.3,62340.0,27.933,27.9726,27.9034,27.9726,62340.0
2019-12-11 15:00:00,28.31,28.33,28.27,28.27,68776.0,27.9824,28.0022,27.9429,27.9429,68776.0
2019-12-11 15:10:00,28.28,28.28,28.24,28.24,99760.0,27.9528,27.9528,27.9133,27.9133,99760.0
2019-12-11 15:20:00,28.25,28.3,28.25,28.3,31288.0,27.9231,27.9726,27.9231,27.9726,31288.0
2019-12-11 15:30:00,28.29,28.3,28.25,28.27,55472.0,27.9627,27.9726,27.9231,27.9429,55472.0
2019-12-11 15:40:00,28.26,28.27,28.22,28.22,49068.0,27.933,27.9429,27.8935,27.8935,49068.0
2019-12-11 15:50:00,28.23,28.32,28.23,28.28,253532.0,27.9034,27.9923,27.9034,27.9528,253532.0
2019-12-12 09:30:00,28.21,28.68,28.14,28.66,479272.0,27.8836,28.3482,27.8144,28.3284,479272.0
2019-12-12 09:40:00,28.64,28.65,28.51,28.57,384024.0,28.3086,28.3185,28.1801,28.2394,384024.0
2019-12-12 09:50:00,28.58,28.69,28.57,28.67,189828.0,28.2493,28.3581,28.2394,28.3383,189828.0
2019-12-12 10:00:00,28.69,28.86,28.69,28.81,412804.0,28.3581,28.5261,28.3581,28.4767,412804.0
2019-12-12 10:10:00,28.83,28.88,28.79,28.86,202980.0,28.4964,28.5459,28.4569,28.5261,202980.0
2019-12-12 10:20:00,28.88,28.9,28.85,28.88,292336.0,28.5459,28.5656,28.5162,28.5459,292336.0
2019-12-12 10:30:00,28.87,28.87,28.81,28.81,114608.0,28.536,28.536,28.4767,28.4767,114608.0
2019-12-12 10:40:00,28.82,28.83,28.7,28.71,234116.0,28.4865,28.4964,28.3679,28.3778,234116.0
2019-12-12 10:50:00,28.73,28.83,28.73,28.8,164896.0,28.3976,28.4964,28.3976,28.4668,164896.0
2019-12-12 11:00:00,28.8,28.8,28.71,28.71,181528.0,28.4668,28.4668,28.3778,28.3778,181528.0
2019-12-12 11:10:00,28.71,28.71,28.65,28.66,205732.0,28.3778,28.3778,28.3185,28.3284,205732.0
2019-12-12 11:20:00,28.66,28.66,28.5,28.5,324352.0,28.3284,28.3284,28.1702,28.1702,324352.0
2019-12-12 11:30:00,28.5,28.56,28.48,28.54,117876.0,28.1702,28.2296,28.1505,28.2098,117876.0
2019-12-12 11:40:00,28.53,28.54,28.47,28.52,113864.0,28.1999,28.2098,28.1406,28.19,113864.0
2019-12-12 11:50:00,28.51,28.55,28.38,28.45,82848.0,28.1801,28.2197,28.0516,28.1208,82848.0
2019-12-12 12:00:00,28.47,28.47,28.4,28.46,58960.0,28.1406,28.1406,28.0714,28.1307,58960.0
2019-12-12 12:10:00,28.47,28.47,28.35,28.38,58652.0,28.1406,28.1406,28.022,28.0516,58652.0
2019-12-12 12:20:00,28.36,28.37,28.27,28.32,235312.0,28.0319,28.0418,27.9429,27.9923,235312.0
2019-12-12 12:30:00,28.37,28.48,28.37,28.47,108652.0,28.0418,28.1505,28.0418,28.1406,108652.0
2019-12-12 12:40:00,28.46,28.5,28.46,28.49,42028.0,28.1307,28.1702,28.1307,28.1604,42028.0
2019-12-12 12:50:00,28.5,28.5,28.43,28.43,66892.0,28.1702,28.1702,28.1011,28.1011,66892.0
2019-12-12 13:00:00,28.46,28.56,28.46,28.53,212744.0,28.1307,28.2296,28.1307,28.1999,212744.0
2019-12-12 13:10:00,28.52,28.56,28.52,28.54,160868.0,28.19,28.2296,28.19,28.2098,160868.0
2019-12-12 13:20:00,28.54,28.55,28.51,28.51,75292.0,28.2098,28.2197,28.1801,28.1801,75292.0
2019-12-12 13:30:00,28.54,28.54,28.5,28.5,15600.0,28.2098,28.2098,28.1702,28.1702,15600.0
2019-12-12 13:40:00,28.5,28.51,28.49,28.49,30312.0,28.1702,28.1801,28.1604,28.1604,30312.0
2019-12-12 13:50:00,28.5,28.53,28.48,28.52,64072.0,28.1702,28.1999,28.1505,28.19,64072.0
2019-12-12 14:00:00,28.53,28.54,28.48,28.52,51520.0,28.1999,28.2098,28.1505,28.19,51520.0
2019-12-12 14:10:00,28.54,28.55,28.38,28.45,232748.0,28.2098,28.2197,28.0516,28.1208,232748.0
2019-12-12 14:20:00,28.45,28.45,28.39,28.43,154208.0,28.1208,28.1208,28.0615,28.1011,154208.0
2019-12-12 14:30:00,28.42,28.7,28.41,28.55,699120.0,28.0912,28.3679,28.0813,28.2197,699120.0
2019-12-12 14:40:00,28.58,28.62,28.48,28.48,221060.0,28.2493,28.2889,28.1505,28.1505,221060.0
2019-12-12 14:50:00,28.49,28.58,28.45,28.58,180464.0,28.1604,28.2493,28.1208,28.2493,180464.0
2019-12-12 15:00:00,28.57,28.63,28.55,28.6,115552.0,28.2394,28.2987,28.2197,28.2691,115552.0
2019-12-12 15:10:00,28.6,28.61,28.53,28.58,117184.0,28.2691,28.279,28.1999,28.2493,117184.0
2019-12-12 15:20:00,28.58,28.64,28.57,28.64,69636.0,28.2493,28.3086,28.2394,28.3086,69636.0
2019-12-12 15:30:00,28.65,28.67,28.59,28.65,247752.0,28.3185,28.3383,28.2592,28.3185,247752.0
2019-12-12 15:40:00,28.64,28.74,28.64,28.74,327884.0,28.3086,28.4075,28.3086,28.4075,327884.0
2019-12-12 15:50:00,28.75,28.79,28.7,28.7,346668.0,28.4174,28.4569,28.3679,28.3679,346668.0
2019-12-13 09:30:00,28.67,28.75,28.54,28.75,589928.0,28.3383,28.4174,28.2098,28.4174,589928.0
2019-12-13 09:40:00,28.75,28.75,28.66,28.7,514292.0,28.4174,28.4174,28.3284,28.3679,514292.0
2019-12-13 09:50:00,28.71,28.82,28.68,28.79,267664.0,28.3778,28.4865,28.3482,28.4569,267664.0
2019-12-13 10:00:00,28.78,29.07,28.74,29.02,840772.0,28.447,28.7337,28.4075,28.6842,840772.0
2019-12-13 10:10:00,29.03,29.07,28.83,28.98,607940.0,28.6941,28.7337,28.4964,28.6447,607940.0
2019-12-13 10:20:00,28.95,29.01,28.88,28.92,371068.0,28.615,28.6743,28.5459,28.5854,371068.0
2019-12-13 10:30:00,28.9,28.93,28.7,28.75,605648.0,28.5656,28.5953,28.3679,28.4174,605648.0
2019-12-13 10:40:00,28.74,28.96,28.74,28.85,567844.0,28.4075,28.6249,28.4075,28.5162,567844.0
2019-12-13 10:50:00,28.86,28.87,28.74,28.74,291352.0,28.5261,28.536,28.4075,28.4075,291352.0
2019-12-13 11:00:00,28.72,28.84,28.7,28.82,144644.0,28.3877,28.5063,28.3679,28.4865,144644.0
2019-12-13 11:10:00,28.83,28.87,28.71,28.71,122248.0,28.4964,28.536,28.3778,28.3778,122248.0
2019-12-13 11:20:00,28.71,28.72,28.63,28.63,220264.0,28.3778,28.3877,28.2987,28.2987,220264.0
2019-12-13 11:30:00,28.68,28.8,28.67,28.77,151356.0,28.3482,28.4668,28.3383,28.4371,151356.0
2019-12-13 11:40:00,28.79,28.82,28.77,28.78,82300.0,28.4569,28.4865,28.4371,28.447,82300.0
2019-12-13 11:50:00,28.8,28.85,28.8,28.85,94616.0,28.4668,28.5162,28.4668,28.5162,94616.0
2019-12-13 12:00:00,28.86,28.88,28.84,28.88,131168.0,28.5261,28.5459,28.5063,28.5459,131168.0
2019-12-13 12:10:00,28.89,28.91,28.84,28.87,45196.0,28.5557,28.5755,28.5063,28.536,45196.0
2019-12-13 12:20:00,28.86,28.91,28.86,28.9,130096.0,28.5261,28.5755,28.5261,28.5656,130096.0
2019-12-13 12:30:00,28.9,28.92,28.89,28.92,22768.0,28.5656,28.5854,28.5557,28.5854,22768.0
2019-12-13 12:40:00,28.92,28.93,28.89,28.9,30200.0,28.5854,28.5953,28.5557,28.5656,30200.0
2019-12-13 12:50:00,28.91,28.96,28.9,28.96,39984.0,28.5755,28.6249,28.5656,28.6249,39984.0
2019-12-13 13:00:00,28.96,28.97,28.93,28.93,78596.0,28.6249,28.6348,28.5953,28.5953,78596.0
2019-12-13 13:10:00,28.93,28.93,28.91,28.91,21000.0,28.5953,28.5953,28.5755,28.5755,21000.0
2019-12-13 13:20:00,28.92,28.93,28.89,28.9,17228.0,28.5854,28.5953,28.5557,28.5656,17228.0
2019-12-13 13:30:00,28.9,28.94,28.89,28.9,61016.0,28.5656,28.6052,28.5557,28.5656,61016.0
2019-12-13 13:40:00,28.9,28.91,28.88,28.88,76876.0,28.5656,28.5755,28.5459,28.5459,76876.0
2019-12-13 13:50:00,28.9,28.92,28.88,28.91,76552.0,28.5656,28.5854,28.5459,28.5755,76552.0
2019-12-13 14:00:00,28.91,28.92,28.88,28.91,126700.0,28.5755,28.5854,28.5459,28.5755,126700.0
2019-12-13 14:10:00,28.9,28.91,28.89,28.89,21576.0,28.5656,28.5755,28.5557,28.5557,21576.0
2019-12-13 14:20:00,28.89,28.91,28.89,28.89,24200.0,28.5557,28.5755,28.5557,28.5557,24200.0
2019-12-13 14:30:00,28.88,28.89,28.85,28.86,53816.0,28.5459,28.5557,28.5162,28.5261,53816.0
2019-12-13 14:40:00,28.86,28.88,28.86,28.88,24356.0,28.5261,28.5459,28.5261,28.5459,24356.0
2019-12-13 14:50:00,28.87,28.91,28.87,28.9,36140.0,28.536,28.5755,28.536,28.5656,36140.0
2019-12-13 15:00:00,28.9,28.93,28.89,28.9,63488.0,28.5656,28.5953,28.5557,28.5656,63488.0
2019-12-13 15:10:00,28.9,28.91,28.89,28.89,51020.0,28.5656,28.5755,28.5557,28.5557,51020.0
2019-12-13 15:20:00,28.88,28.89,28.86,28.88,15784.0,28.5459,28.5557,28.5261,28.5459,15784.0
2019-12-13 15:30:00,28.87,28.9,28.86,28.9,47756.0,28.536,28.5656,28.5261,28.5656,47756.0
2019-12-13 15:40:00,28.9,28.93,28.87,28.88,74368.0,28.5656,28.5953,28.536,28.5459,74368.0
2019-12-13 15:50:00,28.89,28.91,28.85,28.86,175340.0,28.5557,28.5755,28.5162,28.5261,175340.0
2019-12-16 09:30:00,29.24,29.36,29.24,29.33,305856.0,28.9017,29.0203,28.9017,28.9906,305856.0
2019-12-16 09:40:00,29.33,29.44,29.32,29.41,174932.0,28.9906,29.0994,28.9808,29.0697,174932.0
2019-12-16 09:50:00,29.41,29.44,29.37,29.39,128864.0,29.0697,29.0994,29.0302,29.05,128864.0
2019-12-16 10:00:00,29.39,29.43,29.39,29.42,101676.0,29.05,29.0895,29.05,29.0796,101676.0
2019-12-16 10:10:00,29.42,29.46,29.42,29.46,125628.0,29.0796,29.1191,29.0796,29.1191,125628.0
2019-12-16 10:20:00,29.47,29.51,29.45,29.5,182492.0,29.129,29.1686,29.1093,29.1587,182492.0
2019-12-16 10:30:00,29.5,29.51,29.48,29.5,81140.0,29.1587,29.1686,29.1389,29.1587,81140.0
2019-12-16 10:40:00,29.5,29.52,29.49,29.49,52300.0,29.1587,29.1784,29.1488,29.1488,52300.0
2019-12-16 10:50:00,29.5,29.5,29.48,29.48,82336.0,29.1587,29.1587,29.1389,29.1389,82336.0
2019-12-16 11:00:00,29.49,29.5,29.47,29.5,132876.0,29.1488,29.1587,29.129,29.1587,132876.0
2019-12-16 11:10:00,29.5,29.5,29.47,29.49,176828.0,29.1587,29.1587,29.129,29.1488,176828.0
2019-12-16 11:20:00,29.49,29.5,29.48,29.5,34220.0,29.1488,29.1587,29.1389,29.1587,34220.0
2019-12-16 11:30:00,29.49,29.5,29.47,29.48,30500.0,29.1488,29.1587,29.129,29.1389,30500.0
2019-12-16 11:40:00,29.48,29.49,29.45,29.45,25380.0,29.1389,29.1488,29.1093,29.1093,25380.0
2019-12-16 11:50:00,29.45,29.49,29.44,29.48,25740.0,29.1093,29.1488,29.0994,29.1389,25740.0
2019-12-16 12:00:00,29.49,29.51,29.48,29.48,43516.0,29.1488,29.1686,29.1389,29.1389,43516.0
2019-12-16 12:10:00,29.47,29.5,29.47,29.5,10216.0,29.129,29.1587,29.129,29.1587,10216.0
2019-12-16 12:20:00,29.5,29.52,29.5,29.52,34640.0,29.1587,29.1784,29.1587,29.1784,34640.0
2019-12-16 12:30:00,29.52,29.52,29.5,29.52,15996.0,29.1784,29.1784,29.1587,29.1784,15996.0
2019-12-16 12:40:00,29.5,29.5,29.49,29.49,33400.0,29.1587,29.1587,29.1488,29.1488,33400.0
2019-12-16 12:50:00,29.49,29.49,29.49,29.49,14652.0,29.1488,29.1488,29.1488,29.1488,14652.0
2019-12-16 13:00:00,29.49,29.5,29.48,29.49,41484.0,29.1488,29.1587,29.1389,29.1488,41484.0
2019-12-16 13:10:00,29.49,29.49,29.47,29.48,12000.0,29.1488,29.1488,29.129,29.1389,12000.0
2019-12-16 13:20:00,29.47,29.48,29.46,29.46,10800.0,29.129,29.1389,29.1191,29.1191,10800.0
2019-12-16 13:30:00,29.47,29.49,29.46,29.46,20400.0,29.129,29.1488,29.1191,29.1191,20400.0
2019-12-16 13:40:00,29.47,29.5,29.47,29.5,80732.0,29.129,29.1587,29.129,29.1587,80732.0
2019-12-16 13:50:00,29.5,29.51,29.49,29.5,34520.0,29.1587,29.1686,29.1488,29.1587,34520.0
2019-12-16 14:00:00,29.52,29.52,29.47,29.47,221400.0,29.1784,29.1784,29.129,29.129,221400.0
2019-12-16 14:10:00,29.48,29.49,29.47,29.47,18200.0,29.1389,29.1488,29.129,29.129,18200.0
2019-12-16 14:20:00,29.48,29.48,29.45,29.45,71076.0,29.1389,29.1389,29.1093,29.1093,71076.0
2019-12-16 14:30:00,29.45,29.45,29.44,29.45,22224.0,29.1093,29.1093,29.0994,29.1093,22224.0
2019-12-16 14:40:00,29.45,29.47,29.45,29.46,27812.0,29.1093,29.129,29.1093,29.1191,27812.0
2019-12-16 14:50:00,29.45,29.46,29.44,29.45,30012.0,29.1093,29.1191,29.0994,29.1093,30012.0
2019-12-16 15:00:00,29.44,29.46,29.44,29.45,13476.0,29.0994,29.1191,29.0994,29.1093,13476.0
2019-12-16 15:10:00,29.45,29.48,29.44,29.44,28144.0,29.1093,29.1389,29.0994,29.0994,28144.0
2019-12-16 15:20:00,29.44,29.48,29.44,29.45,113848.0,29.0994,29.1389,29.0994,29.1093,113848.0
2019-12-16 15:30:00,29.45,29.5,29.43,29.48,92628.0,29.1093,29.1587,29.0895,29.1389,92628.0
2019-12-16 15:40:00,29.48,29.48,29.42,29.44,82048.0,29.1389,29.1389,29.0796,29.0994,82048.0
2019-12-16 15:50:00,29.47,29.47,29.42,29.42,152812.0,29.129,29.129,29.0796,29.0796,152812.0
2019-12-17 09:30:00,29.53,29.57,29.47,29.49,143556.0,29.1883,29.2279,29.129,29.1488,143556.0
2019-12-17 09:40:00,29.48,29.48,29.39,29.39,137132.0,29.1389,29.1389,29.05,29.05,137132.0
2019-12-17 09:50:00,29.4,29.41,29.39,29.4,97460.0,29.0598,29.0697,29.05,29.0598,97460.0
2019-12-17 10:00:00,29.39,29.46,29.39,29.46,60624.0,29.05,29.1191,29.05,29.1191,60624.0
2019-12-17 10:10:00,29.46,29.5,29.43,29.49,50400.0,29.1191,29.1587,29.0895,29.1488,50400.0
2019-12-17 10:20:00,29.48,29.5,29.45,29.49,58068.0,29.1389,29.1587,29.1093,29.1488,58068.0
2019-12-17 10:30:00,29.48,29.5,29.46,29.49,24200.0,29.1389,29.1587,29.1191,29.1488,24200.0
2019-12-17 10:40:00,29.48,29.49,29.44,29.47,356636.0,29.1389,29.1488,29.0994,29.129,356636.0
2019-12-17 10:50:00,29.47,29.48,29.43,29.46,97840.0,29.129,29.1389,29.0895,29.1191,97840.0
2019-12-17 11:00:00,29.43,29.45,29.41,29.42,97792.0,29.0895,29.1093,29.0697,29.0796,97792.0
2019-12-17 11:10:00,29.41,29.43,29.41,29.42,40640.0,29.0697,29.0895,29.0697,29.0796,40640.0
2019-12-17 11:20:00,29.42,29.43,29.41,29.43,31616.0,29.0796,29.0895,29.0697,29.0895,31616.0
2019-12-17 11:30:00,29.43,29.47,29.41,29.46,61944.0,29.0895,29.129,29.0697,29.1191,61944.0
2019-12-17 11:40:00,29.45,29.45,29.41,29.45,46780.0,29.1093,29.1093,29.0697,29.1093,46780.0
2019-12-17 11:50:00,29.45,29.45,29.43,29.43,5400.0,29.1093,29.1093,29.0895,29.0895,5400.0
2019-12-17 12:00:00,29.46,29.47,29.44,29.44,2900.0,29.1191,29.129,29.0994,29.0994,2900.0
2019-12-17 12:10:00,29.44,29.46,29.43,29.46,35036.0,29.0994,29.1191,29.0895,29.1191,35036.0
2019-12-17 12:20:00,29.46,29.48,29.44,29.48,19600.0,29.1191,29.1389,29.0994,29.1389,19600.0
2019-12-17 12:30:00,29.47,29.47,29.47,29.47,15204.0,29.129,29.129,29.129,29.129,15204.0
2019-12-17 12:40:00,29.47,29.48,29.46,29.47,9240.0,29.129,29.1389,29.1191,29.129,9240.0
2019-12-17 12:50:00,29.46,29.48,29.45,29.47,18420.0,29.1191,29.1389,29.1093,29.129,18420.0
2019-12-17 13:00:00,29.48,29.48,29.43,29.43,35812.0,29.1389,29.1389,29.0895,29.0895,35812.0
2019-12-17 13:10:00,29.44,29.45,29.43,29.45,12500.0,29.0994,29.1093,29.0895,29.1093,12500.0
2019-12-17 13:20:00,29.45,29.45,29.43,29.43,16204.0,29.1093,29.1093,29.0895,29.0895,16204.0
2019-12-17 13:30:00,29.43,29.46,29.43,29.46,21200.0,29.0895,29.1191,29.0895,29.1191,21200.0
2019-12-17 13:40:00,29.47,29.49,29.43,29.45,71820.0,29.129,29.1488,29.0895,29.1093,71820.0
2019-12-17 13:50:00,29.46,29.47,29.46,29.46,6400.0,29.1191,29.129,29.1191,29.1191,6400.0
2019-12-17 14:00:00,29.48,29.49,29.44,29.46,105688.0,29.1389,29.1488,29.0994,29.1191,105688.0
2019-12-17 14:10:00,29.47,29.48,29.43,29.44,65180.0,29.129,29.1389,29.0895,29.0994,65180.0
2019-12-17 14:20:00,29.45,29.45,29.42,29.42,34844.0,29.1093,29.1093,29.0796,29.0796,34844.0
2019-12-17 14:30:00,29.43,29.46,29.43,29.46,107392.0,29.0895,29.1191,29.0895,29.1191,107392.0
2019-12-17 14:40:00,29.46,29.47,29.46,29.46,12664.0,29.1191,29.129,29.1191,29.1191,12664.0
2019-12-17 14:50:00,29.47,29.47,29.46,29.47,29256.0,29.129,29.129,29.1191,29.129,29256.0
2019-12-17 15:00:00,29.46,29.47,29.46,29.46,9332.0,29.1191,29.129,29.1191,29.1191,9332.0
2019-12-17 15:10:00,29.46,29.48,29.46,29.48,24028.0,29.1191,29.1389,29.1191,29.1389,24028.0
2019-12-17 15:20:00,29.48,29.49,29.46,29.48,25268.0,29.1389,29.1488,29.1191,29.1389,25268.0
2019-12-17 15:30:00,29.47,29.48,29.46,29.48,44684.0,29.129,29.1389,29.1191,29.1389,44684.0
2019-12-17 15:40:00,29.47,29.48,29.44,29.44,72108.0,29.129,29.1389,29.0994,29.0994,72108.0
2019-12-17 15:50:00,29.45,29.48,29.43,29.44,197008.0,29.1093,29.1389,29.0895,29.0994,197008.0
2019-12-18 09:30:00,29.53,29.59,29.53,29.57,326148.0,29.1883,29.2476,29.1883,29.2279,326148.0
2019-12-18 09:40:00,29.56,29.6,29.52,29.54,50416.0,29.218,29.2575,29.1784,29.1982,50416.0
2019-12-18 09:50:00,29.52,29.54,29.5,29.5,56012.0,29.1784,29.1982,29.1587,29.1587,56012.0
2019-12-18 10:00:00,29.5,29.52,29.48,29.5,42028.0,29.1587,29.1784,29.1389,29.1587,42028.0
2019-12-18 10:10:00,29.49,29.55,29.48,29.55,23420.0,29.1488,29.2081,29.1389,29.2081,23420.0
2019-12-18 10:20:00,29.54,29.55,29.53,29.53,23844.0,29.1982,29.2081,29.1883,29.1883,23844.0
2019-12-18 10:30:00,29.53,29.58,29.53,29.58,15176.0,29.1883,29.2378,29.1883,29.2378,15176.0
2019-12-18 10:40:00,29.58,29.58,29.55,29.56,35544.0,29.2378,29.2378,29.2081,29.218,35544.0
2019-12-18 10:50:00,29.57,29.6,29.57,29.58,36208.0,29.2279,29.2575,29.2279,29.2378,36208.0
2019-12-18 11:00:00,29.58,29.59,29.56,29.56,22468.0,29.2378,29.2476,29.218,29.218,22468.0
2019-12-18 11:10:00,29.55,29.67,29.55,29.65,71644.0,29.2081,29.3267,29.2081,29.3069,71644.0
2019-12-18 11:20:00,29.65,29.65,29.63,29.65,29484.0,29.3069,29.3069,29.2872,29.3069,29484.0
2019-12-18 11:30:00,29.65,29.65,29.63,29.64,16908.0,29.3069,29.3069,29.2872,29.2971,16908.0
2019-12-18 11:40:00,29.65,29.68,29.65,29.66,137364.0,29.3069,29.3366,29.3069,29.3168,137364.0
2019-12-18 11:50:00,29.65,29.65,29.63,29.63,116500.0,29.3069,29.3069,29.2872,29.2872,116500.0
2019-12-18 12:00:00,29.63,29.64,29.62,29.63,39696.0,29.2872,29.2971,29.2773,29.2872,39696.0
2019-12-18 12:10:00,29.61,29.66,29.61,29.66,40800.0,29.2674,29.3168,29.2674,29.3168,40800.0
2019-12-18 12:20:00,29.64,29.64,29.63,29.64,7636.0,29.2971,29.2971,29.2872,29.2971,7636.0
2019-12-18 12:30:00,29.63,29.64,29.62,29.62,19916.0,29.2872,29.2971,29.2773,29.2773,19916.0
2019-12-18 12:40:00,29.63,29.63,29.62,29.63,10000.0,29.2872,29.2872,29.2773,29.2872,10000.0
2019-12-18 12:50:00,29.62,29.63,29.61,29.61,3128.0,29.2773,29.2872,29.2674,29.2674,3128.0
2019-12-18 13:00:00,29.63,29.64,29.63,29.63,5200.0,29.2872,29.2971,29.2872,29.2872,5200.0
2019-12-18 13:10:00,29.62,29.63,29.62,29.63,20104.0,29.2773,29.2872,29.2773,29.2872,20104.0
2019-12-18 13:20:00,29.62,29.62,29.6,29.6,31076.0,29.2773,29.2773,29.2575,29.2575,31076.0
2019-12-18 13:30:00,29.6,29.61,29.6,29.6,21488.0,29.2575,29.2674,29.2575,29.2575,21488.0
2019-12-18 13:40:00,29.6,29.61,29.6,29.6,17580.0,29.2575,29.2674,29.2575,29.2575,17580.0
2019-12-18 13:50:00,29.62,29.63,29.61,29.63,5004.0,29.2773,29.2872,29.2674,29.2872,5004.0
2019-12-18 14:00:00,29.63,29.64,29.6,29.64,20600.0,29.2872,29.2971,29.2575,29.2971,20600.0
2019-12-18 14:10:00,29.64,29.64,29.63,29.63,13784.0,29.2971,29.2971,29.2872,29.2872,13784.0
2019-12-18 14:20:00,29.63,29.63,29.62,29.63,25624.0,29.2872,29.2872,29.2773,29.2872,25624.0
2019-12-18 14:30:00,29.63,29.65,29.63,29.65,25080.0,29.2872,29.3069,29.2872,29.3069,25080.0
2019-12-18 14:40:00,29.65,29.65,29.64,29.65,20792.0,29.3069,29.3069,29.2971,29.3069,20792.0
2019-12-18 14:50:00,29.65,29.65,29.64,29.65,34524.0,29.3069,29.3069,29.2971,29.3069,34524.0
2019-12-18 15:00:00,29.65,29.65,29.62,29.63,18624.0,29.3069,29.3069,29.2773,29.2872,18624.0
2019-12-18 15:10:00,29.64,29.64,29.61,29.62,30724.0,29.2971,29.2971,29.2674,29.2773,30724.0
2019-12-18 15:20:00,29.62,29.63,29.61,29.61,22600.0,29.2773,29.2872,29.2674,29.2674,22600.0
2019-12-18 15:30:00,29.61,29.61,29.56,29.59,44944.0,29.2674,29.2674,29.218,29.2476,44944.0
2019-12-18 15:40:00,29.59,29.6,29.57,29.58,36652.0,29.2476,29.2575,29.2279,29.2378,36652.0
2019-12-18 15:50:00,29.59,29.59,29.49,29.49,151304.0,29.2476,29.2476,29.1488,29.1488,151304.0
2019-12-19 09:30:00,29.55,29.66,29.55,29.63,130860.0,29.2081,29.3168,29.2081,29.2872,130860.0
2019-12-19 09:40:00,29.62,29.64,29.6,29.64,162400.0,29.2773,29.2971,29.2575,29.2971,162400.0
2019-12-19 09:50:00,29.64,29.64,29.61,29.64,160724.0,29.2971,29.2971,29.2674,29.2971,160724.0
2019-12-19 10:00:00,29.63,29.63,29.59,29.61,39332.0,29.2872,29.2872,29.2476,29.2674,39332.0
2019-12-19 10:10:00,29.61,29.61,29.58,29.59,56496.0,29.2674,29.2674,29.2378,29.2476,56496.0
2019-12-19 10:20:00,29.61,29.68,29.6,29.68,35348.0,29.2674,29.3366,29.2575,29.3366,35348.0
2019-12-19 10:30:00,29.67,29.68,29.64,29.65,47052.0,29.3267,29.3366,29.2971,29.3069,47052.0
2019-12-19 10:40:00,29.66,29.68,29.66,29.68,41980.0,29.3168,29.3366,29.3168,29.3366,41980.0
2019-12-19 10:50:00,29.67,29.68,29.65,29.65,44452.0,29.3267,29.3366,29.3069,29.3069,44452.0
2019-12-19 11:00:00,29.66,29.71,29.66,29.69,87708.0,29.3168,29.3662,29.3168,29.3465,87708.0
2019-12-19 11:10:00,29.69,29.7,29.68,29.69,16664.0,29.3465,29.3564,29.3366,29.3465,16664.0
2019-12-19 11:20:00,29.72,29.76,29.71,29.76,69968.0,29.3761,29.4157,29.3662,29.4157,69968.0
2019-12-19 11:30:00,29.76,29.8,29.75,29.77,46232.0,29.4157,29.4552,29.4058,29.4256,46232.0
2019-12-19 11:40:00,29.76,29.77,29.75,29.77,24516.0,29.4157,29.4256,29.4058,29.4256,24516.0
2019-12-19 11:50:00,29.77,29.79,29.77,29.78,510648.0,29.4256,29.4453,29.4256,29.4354,510648.0
2019-12-19 12:00:00,29.78,29.81,29.78,29.79,76384.0,29.4354,29.4651,29.4354,29.4453,76384.0
2019-12-19 12:10:00,29.79,29.81,29.78,29.81,70392.0,29.4453,29.4651,29.4354,29.4651,70392.0
2019-12-19 12:20:00,29.81,29.82,29.78,29.78,25316.0,29.4651,29.475,29.4354,29.4354,25316.0
2019-12-19 12:30:00,29.78,29.79,29.77,29.78,53160.0,29.4354,29.4453,29.4256,29.4354,53160.0
2019-12-19 12:40:00,29.78,29.78,29.75,29.75,26400.0,29.4354,29.4354,29.4058,29.4058,26400.0
2019-12-19 12:50:00,29.75,29.77,29.75,29.77,13860.0,29.4058,29.4256,29.4058,29.4256,13860.0
2019-12-19 13:00:00,29.77,29.77,29.74,29.75,25400.0,29.4256,29.4256,29.3959,29.4058,25400.0
2019-12-19 13:10:00,29.76,29.79,29.76,29.79,42684.0,29.4157,29.4453,29.4157,29.4453,42684.0
2019-12-19 13:20:00,29.79,29.79,29.78,29.79,19912.0,29.4453,29.4453,29.4354,29.4453,19912.0
2019-12-19 13:30:00,29.78,29.8,29.78,29.8,25096.0,29.4354,29.4552,29.4354,29.4552,25096.0
2019-12-19 13:40:00,29.8,29.81,29.79,29.8,10336.0,29.4552,29.4651,29.4453,29.4552,10336.0
2019-12-19 13:50:00,29.81,29.81,29.79,29.8,17632.0,29.4651,29.4651,29.4453,29.4552,17632.0
2019-12-19 14:00:00,29.8,29.81,29.8,29.81,28372.0,29.4552,29.4651,29.4552,29.4651,28372.0
2019-12-19 14:10:00,29.8,29.82,29.8,29.82,29264.0,29.4552,29.475,29.4552,29.475,29264.0
2019-12-19 14:20:00,29.83,29.83,29.82,29.83,21336.0,29.4849,29.4849,29.475,29.4849,21336.0
2019-12-19 14:30:00,29.84,29.86,29.83,29.85,56020.0,29.4947,29.5145,29.4849,29.5046,56020.0
2019-12-19 14:40:00,29.85,29.86,29.84,29.84,50344.0,29.5046,29.5145,29.4947,29.4947,50344.0
2019-12-19 14:50:00,29.85,29.85,29.83,29.84,20000.0,29.5046,29.5046,29.4849,29.4947,20000.0
2019-12-19 15:00:00,29.84,29.85,29.82,29.82,95620.0,29.4947,29.5046,29.475,29.475,95620.0
2019-12-19 15:10:00,29.82,29.83,29.82,29.82,11836.0,29.475,29.4849,29.475,29.475,11836.0
2019-12-19 15:20:00,29.84,29.85,29.82,29.82,13752.0,29.4947,29.5046,29.475,29.475,13752.0
2019-12-19 15:30:00,29.82,29.83,29.81,29.82,79540.0,29.475,29.4849,29.4651,29.475,79540.0
2019-12-19 15:40:00,29.83,29.84,29.82,29.82,29200.0,29.4849,29.4947,29.475,29.475,29200.0
2019-12-19 15:50:00,29.81,29.9,29.8,29.9,333568.0,29.4651,29.5541,29.4552,29.5541,333568.0
2019-12-20 09:30:00,30.17,30.19,30.07,30.07,394096.0,29.8209,29.8407,29.7221,29.7221,394096.0
2019-12-20 09:40:00,30.08,30.08,30.04,30.07,77572.0,29.732,29.732,29.6924,29.7221,77572.0
2019-12-20 09:50:00,30.07,30.08,30.01,30.01,121816.0,29.7221,29.732,29.6628,29.6628,121816.0
2019-12-20 10:00:00,30.02,30.11,30.01,30.1,593936.0,29.6727,29.7616,29.6628,29.7517,593936.0
2019-12-20 10:10:00,30.1,30.12,30.05,30.06,53580.0,29.7517,29.7715,29.7023,29.7122,53580.0
2019-12-20 10:20:00,30.05,30.11,30.05,30.11,50572.0,29.7023,29.7616,29.7023,29.7616,50572.0
2019-12-20 10:30:00,30.12,30.12,30.08,30.09,68444.0,29.7715,29.7715,29.732,29.7419,68444.0
2019-12-20 10:40:00,30.11,30.13,30.11,30.13,49816.0,29.7616,29.7814,29.7616,29.7814,49816.0
2019-12-20 10:50:00,30.11,30.11,30.09,30.1,9900.0,29.7616,29.7616,29.7419,29.7517,9900.0
2019-12-20 11:00:00,30.11,30.16,30.11,30.15,104256.0,29.7616,29.811,29.7616,29.8012,104256.0
2019-12-20 11:10:00,30.15,30.17,30.15,30.16,154440.0,29.8012,29.8209,29.8012,29.811,154440.0
2019-12-20 11:20:00,30.16,30.17,30.13,30.15,277988.0,29.811,29.8209,29.7814,29.8012,277988.0
2019-12-20 11:30:00,30.14,30.19,30.14,30.17,243556.0,29.7913,29.8407,29.7913,29.8209,243556.0
2019-12-20 11:40:00,30.17,30.17,30.16,30.16,25476.0,29.8209,29.8209,29.811,29.811,25476.0
2019-12-20 11:50:00,30.16,30.17,30.15,30.16,30844.0,29.811,29.8209,29.8012,29.811,30844.0
2019-12-20 12:00:00,30.15,30.16,30.14,30.15,22580.0,29.8012,29.811,29.7913,29.8012,22580.0
2019-12-20 12:10:00,30.15,30.17,30.14,30.16,46164.0,29.8012,29.8209,29.7913,29.811,46164.0
2019-12-20 12:20:00,30.15,30.17,30.15,30.17,15924.0,29.8012,29.8209,29.8012,29.8209,15924.0
2019-12-20 12:30:00,30.17,30.18,30.17,30.18,22800.0,29.8209,29.8308,29.8209,29.8308,22800.0
2019-12-20 12:40:00,30.18,30.2,30.18,30.19,85032.0,29.8308,29.8506,29.8308,29.8407,85032.0
2019-12-20 12:50:00,30.18,30.19,30.18,30.18,20964.0,29.8308,29.8407,29.8308,29.8308,20964.0
2019-12-20 13:00:00,30.18,30.21,30.18,30.21,64712.0,29.8308,29.8605,29.8308,29.8605,64712.0
2019-12-20 13:10:00,30.21,30.21,30.2,30.2,16284.0,29.8605,29.8605,29.8506,29.8506,16284.0
2019-12-20 13:20:00,30.21,30.23,30.2,30.2,35260.0,29.8605,29.8802,29.8506,29.8506,35260.0
2019-12-20 13:30:00,30.21,30.21,30.2,30.21,11084.0,29.8605,29.8605,29.8506,29.8605,11084.0
2019-12-20 13:40:00,30.21,30.21,30.2,30.2,10384.0,29.8605,29.8605,29.8506,29.8506,10384.0
2019-12-20 13:50:00,30.2,30.2,30.19,30.2,14848.0,29.8506,29.8506,29.8407,29.8506,14848.0
2019-12-20 14:00:00,30.2,30.2,30.16,30.17,56888.0,29.8506,29.8506,29.811,29.8209,56888.0
2019-12-20 14:10:00,30.18,30.18,30.17,30.18,13600.0,29.8308,29.8308,29.8209,29.8308,13600.0
2019-12-20 14:20:00,30.16,30.17,30.16,30.17,11400.0,29.811,29.8209,29.811,29.8209,11400.0
2019-12-20 14:30:00,30.17,30.17,30.17,30.17,13280.0,29.8209,29.8209,29.8209,29.8209,13280.0
2019-12-20 14:40:00,30.17,30.21,30.17,30.21,26856.0,29.8209,29.8605,29.8209,29.8605,26856.0
2019-12-20 14:50:00,30.21,30.22,30.21,30.21,21164.0,29.8605,29.8703,29.8605,29.8605,21164.0
2019-12-20 15:00:00,30.21,30.21,30.18,30.18,27628.0,29.8605,29.8605,29.8308,29.8308,27628.0
2019-12-20 15:10:00,30.17,30.18,30.17,30.18,19932.0,29.8209,29.8308,29.8209,29.8308,19932.0
2019-12-20 15:20:00,30.17,30.18,30.15,30.15,20284.0,29.8209,29.8308,29.8012,29.8012,20284.0
2019-12-20 15:30:00,30.15,30.15,30.12,30.12,60460.0,29.8012,29.8012,29.7715,29.7715,60460.0
2019-12-20 15:40:00,30.12,30.12,30.06,30.1,73036.0,29.7715,29.7715,29.7122,29.7517,73036.0
2019-12-20 15:50:00,30.1,30.19,30.1,30.14,126696.0,29.7517,29.8407,29.7517,29.7913,126696.0
2019-12-23 09:30:00,30.35,30.36,30.29,30.33,306740.0,29.9988,30.0087,29.9395,29.9791,306740.0
2019-12-23 09:40:00,30.33,30.35,30.29,30.32,68732.0,29.9791,29.9988,29.9395,29.9692,68732.0
2019-12-23 09:50:00,30.33,30.33,30.3,30.3,87256.0,29.9791,29.9791,29.9494,29.9494,87256.0
2019-12-23 10:00:00,30.3,30.33,30.26,30.27,75924.0,29.9494,29.9791,29.9099,29.9198,75924.0
2019-12-23 10:10:00,30.3,30.32,30.28,30.32,90304.0,29.9494,29.9692,29.9297,29.9692,90304.0
2019-12-23 10:20:00,30.32,30.32,30.29,30.29,32300.0,29.9692,29.9692,29.9395,29.9395,32300.0
2019-12-23 10:30:00,30.29,30.31,30.28,30.3,25304.0,29.9395,29.9593,29.9297,29.9494,25304.0
2019-12-23 10:40:00,30.3,30.32,30.29,30.3,43280.0,29.9494,29.9692,29.9395,29.9494,43280.0
2019-12-23 10:50:00,30.3,30.35,30.3,30.34,26960.0,29.9494,29.9988,29.9494,29.989,26960.0
2019-12-23 11:00:00,30.35,30.35,30.34,30.34,88180.0,29.9988,29.9988,29.989,29.989,88180.0
2019-12-23 11:10:00,30.34,30.34,30.33,30.33,15264.0,29.989,29.989,29.9791,29.9791,15264.0
2019-12-23 11:20:00,30.35,30.36,30.34,30.36,26400.0,29.9988,30.0087,29.989,30.0087,26400.0
2019-12-23 11:30:00,30.36,30.38,30.36,30.36,33600.0,30.0087,30.0285,30.0087,30.0087,33600.0
2019-12-23 11:40:00,30.36,30.37,30.36,30.37,28764.0,30.0087,30.0186,30.0087,30.0186,28764.0
2019-12-23 11:50:00,30.37,30.38,30.35,30.38,72400.0,30.0186,30.0285,29.9988,30.0285,72400.0
2019-12-23 12:00:00,30.36,30.38,30.36,30.37,33640.0,30.0087,30.0285,30.0087,30.0186,33640.0
2019-12-23 12:10:00,30.37,30.37,30.36,30.36,36792.0,30.0186,30.0186,30.0087,30.0087,36792.0
2019-12-23 12:20:00,30.36,30.36,30.33,30.33,101984.0,30.0087,30.0087,29.9791,29.9791,101984.0
2019-12-23 12:30:00,30.33,30.34,30.33,30.33,15000.0,29.9791,29.989,29.9791,29.9791,15000.0
2019-12-23 12:40:00,30.33,30.34,30.32,30.32,61848.0,29.9791,29.989,29.9692,29.9692,61848.0
2019-12-23 12:50:00,30.32,30.33,30.32,30.32,18520.0,29.9692,29.9791,29.9692,29.9692,18520.0
2019-12-23 13:00:00,30.32,30.33,30.32,30.33,7000.0,29.9692,29.9791,29.9692,29.9791,7000.0
2019-12-23 13:10:00,30.33,30.35,30.33,30.34,49804.0,29.9791,29.9988,29.9791,29.989,49804.0
2019-12-23 13:20:00,30.35,30.35,30.34,30.34,15960.0,29.9988,29.9988,29.989,29.989,15960.0
2019-12-23 13:30:00,30.34,30.34,30.33,30.33,6868.0,29.989,29.989,29.9791,29.9791,6868.0
2019-12-23 13:40:00,30.34,30.34,30.31,30.31,20008.0,29.989,29.989,29.9593,29.9593,20008.0
2019-12-23 13:50:00,30.32,30.32,30.31,30.31,33184.0,29.9692,29.9692,29.9593,29.9593,33184.0
2019-12-23 14:00:00,30.31,30.34,30.31,30.34,46920.0,29.9593,29.989,29.9593,29.989,46920.0
2019-12-23 14:10:00,30.34,30.34,30.34,30.34,38400.0,29.989,29.989,29.989,29.989,38400.0
2019-12-23 14:20:00,30.34,30.34,30.33,30.34,104512.0,29.989,29.989,29.9791,29.989,104512.0
2019-12-23 14:30:00,30.34,30.35,30.33,30.33,32116.0,29.989,29.9988,29.9791,29.9791,32116.0
2019-12-23 14:40:00,30.33,30.33,30.32,30.32,26800.0,29.9791,29.9791,29.9692,29.9692,26800.0
2019-12-23 14:50:00,30.31,30.32,30.31,30.32,38260.0,29.9593,29.9692,29.9593,29.9692,38260.0
2019-12-23 15:00:00,30.32,30.33,30.31,30.32,51408.0,29.9692,29.9791,29.9593,29.9692,51408.0
2019-12-23 15:10:00,30.32,30.32,30.3,30.3,26892.0,29.9692,29.9692,29.9494,29.9494,26892.0
2019-12-23 15:20:00,30.3,30.31,30.29,30.31,72676.0,29.9494,29.9593,29.9395,29.9593,72676.0
2019-12-23 15:30:00,30.31,30.32,30.28,30.28,124068.0,29.9593,29.9692,29.9297,29.9297,124068.0
2019-12-23 15:40:00,30.28,30.28,30.24,30.24,62696.0,29.9297,29.9297,29.8901,29.8901,62696.0
2019-12-23 15:50:00,30.26,30.28,30.23,30.27,145988.0,29.9099,29.9297,29.8802,29.9198,145988.0
2019-12-24 09:30:00,30.32,30.35,30.25,30.27,84744.0,29.9815,30.0112,29.9123,29.9321,84744.0
2019-12-24 09:40:00,30.26,30.27,30.18,30.18,115728.0,29.9222,29.9321,29.8431,29.8431,115728.0
2019-12-24 09:50:00,30.16,30.21,30.15,30.21,84384.0,29.8233,29.8728,29.8134,29.8728,84384.0
2019-12-24 10:00:00,30.22,30.28,30.22,30.25,101536.0,29.8826,29.942,29.8826,29.9123,101536.0
2019-12-24 10:10:00,30.25,30.26,30.23,30.25,485656.0,29.9123,29.9222,29.8925,29.9123,485656.0
2019-12-24 10:20:00,30.25,30.27,30.24,30.27,54108.0,29.9123,29.9321,29.9024,29.9321,54108.0
2019-12-24 10:30:00,30.26,30.27,30.24,30.27,49740.0,29.9222,29.9321,29.9024,29.9321,49740.0
2019-12-24 10:40:00,30.26,30.27,30.23,30.24,189480.0,29.9222,29.9321,29.8925,29.9024,189480.0
2019-12-24 10:50:00,30.24,30.27,30.23,30.25,27100.0,29.9024,29.9321,29.8925,29.9123,27100.0
2019-12-24 11:00:00,30.26,30.27,30.25,30.27,9136.0,29.9222,29.9321,29.9123,29.9321,9136.0
2019-12-24 11:10:00,30.27,30.29,30.27,30.28,36196.0,29.9321,29.9519,29.9321,29.942,36196.0
2019-12-24 11:20:00,30.27,30.28,30.27,30.27,4096.0,29.9321,29.942,29.9321,29.9321,4096.0
2019-12-24 11:30:00,30.28,30.3,30.27,30.27,20600.0,29.942,29.9617,29.9321,29.9321,20600.0
2019-12-24 11:40:00,30.27,30.27,30.27,30.27,5404.0,29.9321,29.9321,29.9321,29.9321,5404.0
2019-12-24 11:50:00,30.27,30.29,30.27,30.28,16472.0,29.9321,29.9519,29.9321,29.942,16472.0
2019-12-24 12:00:00,30.27,30.28,30.25,30.26,13420.0,29.9321,29.942,29.9123,29.9222,13420.0
2019-12-24 12:10:00,30.26,30.27,30.25,30.26,18096.0,29.9222,29.9321,29.9123,29.9222,18096.0
2019-12-24 12:20:00,30.26,30.28,30.26,30.26,27368.0,29.9222,29.942,29.9222,29.9222,27368.0
2019-12-24 12:30:00,30.26,30.27,30.26,30.26,13504.0,29.9222,29.9321,29.9222,29.9222,13504.0
2019-12-24 12:40:00,30.26,30.27,30.25,30.26,15336.0,29.9222,29.9321,29.9123,29.9222,15336.0
2019-12-24 12:50:00,30.26,30.29,30.25,30.28,167620.0,29.9222,29.9519,29.9123,29.942,167620.0
2019-12-26 09:30:00,30.38,30.48,30.38,30.47,169732.0,30.0409,30.1397,30.0409,30.1299,169732.0
2019-12-26 09:40:00,30.48,30.53,30.47,30.52,146292.0,30.1397,30.1892,30.1299,30.1793,146292.0
2019-12-26 09:50:00,30.51,30.52,30.5,30.5,132772.0,30.1694,30.1793,30.1595,30.1595,132772.0
2019-12-26 10:00:00,30.51,30.55,30.5,30.54,46132.0,30.1694,30.209,30.1595,30.1991,46132.0
2019-12-26 10:10:00,30.55,30.55,30.53,30.55,19908.0,30.209,30.209,30.1892,30.209,19908.0
2019-12-26 10:20:00,30.55,30.56,30.54,30.55,50752.0,30.209,30.2188,30.1991,30.209,50752.0
2019-12-26 10:30:00,30.54,30.55,30.54,30.55,58816.0,30.1991,30.209,30.1991,30.209,58816.0
2019-12-26 10:40:00,30.54,30.56,30.53,30.56,9712.0,30.1991,30.2188,30.1892,30.2188,9712.0
2019-12-26 10:50:00,30.56,30.59,30.56,30.58,24456.0,30.2188,30.2485,30.2188,30.2386,24456.0
2019-12-26 11:00:00,30.59,30.63,30.58,30.62,58536.0,30.2485,30.2881,30.2386,30.2782,58536.0
2019-12-26 11:10:00,30.62,30.62,30.61,30.61,15616.0,30.2782,30.2782,30.2683,30.2683,15616.0
2019-12-26 11:20:00,30.62,30.64,30.62,30.64,21968.0,30.2782,30.298,30.2782,30.298,21968.0
2019-12-26 11:30:00,30.61,30.62,30.61,30.61,23020.0,30.2683,30.2782,30.2683,30.2683,23020.0
2019-12-26 11:40:00,30.63,30.65,30.63,30.63,34728.0,30.2881,30.3078,30.2881,30.2881,34728.0
2019-12-26 11:50:00,30.64,30.67,30.63,30.66,39216.0,30.298,30.3276,30.2881,30.3177,39216.0
2019-12-26 12:00:00,30.66,30.66,30.64,30.64,26632.0,30.3177,30.3177,30.298,30.298,26632.0
2019-12-26 12:10:00,30.64,30.64,30.58,30.59,109764.0,30.298,30.298,30.2386,30.2485,109764.0
2019-12-26 12:20:00,30.59,30.59,30.58,30.59,9084.0,30.2485,30.2485,30.2386,30.2485,9084.0
2019-12-26 12:30:00,30.6,30.61,30.59,30.61,8664.0,30.2584,30.2683,30.2485,30.2683,8664.0
2019-12-26 12:40:00,30.61,30.62,30.61,30.62,3920.0,30.2683,30.2782,30.2683,30.2782,3920.0
2019-12-26 12:50:00,30.61,30.64,30.61,30.64,5624.0,30.2683,30.298,30.2683,30.298,5624.0
2019-12-26 13:00:00,30.64,30.66,30.64,30.66,7552.0,30.298,30.3177,30.298,30.3177,7552.0
2019-12-26 13:10:00,30.66,30.7,30.66,30.7,19092.0,30.3177,30.3573,30.3177,30.3573,19092.0
2019-12-26 13:20:00,30.71,30.71,30.69,30.71,11168.0,30.3672,30.3672,30.3474,30.3672,11168.0
2019-12-26 13:30:00,30.71,30.73,30.7,30.73,10812.0,30.3672,30.3869,30.3573,30.3869,10812.0
2019-12-26 13:40:00,30.73,30.73,30.71,30.71,21000.0,30.3869,30.3869,30.3672,30.3672,21000.0
2019-12-26 13:50:00,30.72,30.74,30.71,30.73,62196.0,30.3771,30.3968,30.3672,30.3869,62196.0
2019-12-26 14:00:00,30.74,30.75,30.73,30.74,13128.0,30.3968,30.4067,30.3869,30.3968,13128.0
2019-12-26 14:10:00,30.75,30.75,30.74,30.74,26336.0,30.4067,30.4067,30.3968,30.3968,26336.0
2019-12-26 14:20:00,30.74,30.74,30.72,30.72,22364.0,30.3968,30.3968,30.3771,30.3771,22364.0
2019-12-26 14:30:00,30.72,30.72,30.71,30.72,44696.0,30.3771,30.3771,30.3672,30.3771,44696.0
2019-12-26 14:40:00,30.72,30.72,30.71,30.71,23000.0,30.3771,30.3771,30.3672,30.3672,23000.0
2019-12-26 14:50:00,30.72,30.73,30.71,30.72,19852.0,30.3771,30.3869,30.3672,30.3771,19852.0
2019-12-26 15:00:00,30.72,30.73,30.7,30.71,31904.0,30.3771,30.3869,30.3573,30.3672,31904.0
2019-12-26 15:10:00,30.71,30.71,30.7,30.7,47764.0,30.3672,30.3672,30.3573,30.3573,47764.0
2019-12-26 15:20:00,30.71,30.72,30.69,30.7,24800.0,30.3672,30.3771,30.3474,30.3573,24800.0
2019-12-26 15:30:00,30.69,30.7,30.66,30.68,124108.0,30.3474,30.3573,30.3177,30.3375,124108.0
2019-12-26 15:40:00,30.69,30.75,30.68,30.72,108704.0,30.3474,30.4067,30.3375,30.3771,108704.0
2019-12-26 15:50:00,30.71,30.83,30.71,30.83,142612.0,30.3672,30.4858,30.3672,30.4858,142612.0
2019-12-27 09:30:00,31.05,31.05,30.96,30.96,183620.0,30.7034,30.7034,30.6144,30.6144,183620.0
2019-12-27 09:40:00,30.97,31.0,30.91,30.91,160084.0,30.6243,30.6539,30.5649,30.5649,160084.0
2019-12-27 09:50:00,30.9,30.9,30.68,30.68,367324.0,30.5551,30.5551,30.3375,30.3375,367324.0
2019-12-27 10:00:00,30.68,30.77,30.67,30.76,363312.0,30.3375,30.4265,30.3276,30.4166,363312.0
2019-12-27 10:10:00,30.77,30.85,30.77,30.85,96016.0,30.4265,30.5056,30.4265,30.5056,96016.0
2019-12-27 10:20:00,30.84,30.88,30.83,30.86,52200.0,30.4957,30.5353,30.4858,30.5155,52200.0
2019-12-27 10:30:00,30.86,30.89,30.82,30.86,172420.0,30.5155,30.5452,30.4759,30.5155,172420.0
2019-12-27 10:40:00,30.86,30.88,30.84,30.88,82652.0,30.5155,30.5353,30.4957,30.5353,82652.0
2019-12-27 10:50:00,30.88,30.9,30.88,30.88,30396.0,30.5353,30.5551,30.5353,30.5353,30396.0
2019-12-27 11:00:00,30.89,30.93,30.89,30.92,26656.0,30.5452,30.5847,30.5452,30.5748,26656.0
2019-12-27 11:10:00,30.92,30.93,30.9,30.91,12508.0,30.5748,30.5847,30.5551,30.5649,12508.0
2019-12-27 11:20:00,30.92,30.93,30.91,30.93,18996.0,30.5748,30.5847,30.5649,30.5847,18996.0
2019-12-27 11:30:00,30.93,30.95,30.93,30.93,46724.0,30.5847,30.6045,30.5847,30.5847,46724.0
2019-12-27 11:40:00,30.93,30.95,30.93,30.93,21392.0,30.5847,30.6045,30.5847,30.5847,21392.0
2019-12-27 11:50:00,30.93,30.93,30.89,30.89,8800.0,30.5847,30.5847,30.5452,30.5452,8800.0
2019-12-27 12:00:00,30.89,30.91,30.84,30.85,53876.0,30.5452,30.5649,30.4957,30.5056,53876.0
2019-12-27 12:10:00,30.86,30.89,30.86,30.89,56676.0,30.5155,30.5452,30.5155,30.5452,56676.0
2019-12-27 12:20:00,30.88,30.88,30.82,30.82,38952.0,30.5353,30.5353,30.4759,30.4759,38952.0
2019-12-27 12:30:00,30.83,30.83,30.8,30.82,38864.0,30.4858,30.4858,30.4562,30.4759,38864.0
2019-12-27 12:40:00,30.82,30.86,30.8,30.85,29012.0,30.4759,30.5155,30.4562,30.5056,29012.0
2019-12-27 12:50:00,30.86,30.86,30.84,30.85,24076.0,30.5155,30.5155,30.4957,30.5056,24076.0
2019-12-27 13:00:00,30.86,30.87,30.84,30.85,22552.0,30.5155,30.5254,30.4957,30.5056,22552.0
2019-12-27 13:10:00,30.85,30.85,30.77,30.77,20804.0,30.5056,30.5056,30.4265,30.4265,20804.0
2019-12-27 13:20:00,30.77,30.79,30.74,30.75,28560.0,30.4265,30.4463,30.3968,30.4067,28560.0
2019-12-27 13:30:00,30.74,30.79,30.73,30.78,53244.0,30.3968,30.4463,30.3869,30.4364,53244.0
2019-12-27 13:40:00,30.79,30.79,30.77,30.78,23512.0,30.4463,30.4463,30.4265,30.4364,23512.0
2019-12-27 13:50:00,30.78,30.79,30.76,30.79,17220.0,30.4364,30.4463,30.4166,30.4463,17220.0
2019-12-27 14:00:00,30.79,30.81,30.78,30.79,25664.0,30.4463,30.4661,30.4364,30.4463,25664.0
2019-12-27 14:10:00,30.77,30.81,30.76,30.81,40020.0,30.4265,30.4661,30.4166,30.4661,40020.0
2019-12-27 14:20:00,30.81,30.83,30.81,30.82,22400.0,30.4661,30.4858,30.4661,30.4759,22400.0
2019-12-27 14:30:00,30.83,30.86,30.83,30.85,12928.0,30.4858,30.5155,30.4858,30.5056,12928.0
2019-12-27 14:40:00,30.85,30.86,30.85,30.85,28608.0,30.5056,30.5155,30.5056,30.5056,28608.0
2019-12-27 14:50:00,30.87,30.87,30.86,30.86,19852.0,30.5254,30.5254,30.5155,30.5155,19852.0
2019-12-27 15:00:00,30.87,30.87,30.82,30.83,16076.0,30.5254,30.5254,30.4759,30.4858,16076.0
2019-12-27 15:10:00,30.83,30.85,30.83,30.85,20436.0,30.4858,30.5056,30.4858,30.5056,20436.0
2019-12-27 15:20:00,30.85,30.85,30.79,30.79,43216.0,30.5056,30.5056,30.4463,30.4463,43216.0
2019-12-27 15:30:00,30.8,30.8,30.75,30.76,55964.0,30.4562,30.4562,30.4067,30.4166,55964.0
2019-12-27 15:40:00,30.76,30.77,30.64,30.64,170288.0,30.4166,30.4265,30.298,30.298,170288.0
2019-12-27 15:50:00,30.65,30.76,30.61,30.76,208344.0,30.3078,30.4166,30.2683,30.4166,208344.0
2019-12-30 09:30:00,30.73,30.77,30.35,30.38,426368.0,30.3869,30.4265,30.0112,30.0409,426368.0
2019-12-30 09:40:00,30.37,30.43,30.17,30.17,1064816.0,30.031,30.0903,29.8332,29.8332,1064816.0
2019-12-30 09:50:00,30.17,30.3,30.14,30.19,316040.0,29.8332,29.9617,29.8035,29.853,316040.0
2019-12-30 10:00:00,30.24,30.28,30.19,30.27,87732.0,29.9024,29.942,29.853,29.9321,87732.0
2019-12-30 10:10:00,30.29,30.29,30.06,30.13,211344.0,29.9519,29.9519,29.7244,29.7936,211344.0
2019-12-30 10:20:00,30.15,30.21,30.11,30.21,139144.0,29.8134,29.8728,29.7739,29.8728,139144.0
2019-12-30 10:30:00,30.2,30.25,30.16,30.25,56252.0,29.8629,29.9123,29.8233,29.9123,56252.0
2019-12-30 10:40:00,30.24,30.29,30.23,30.25,109376.0,29.9024,29.9519,29.8925,29.9123,109376.0
2019-12-30 10:50:00,30.25,30.29,30.22,30.27,120436.0,29.9123,29.9519,29.8826,29.9321,120436.0
2019-12-30 11:00:00,30.28,30.28,30.18,30.19,184844.0,29.942,29.942,29.8431,29.853,184844.0
2019-12-30 11:10:00,30.19,30.33,30.19,30.32,83100.0,29.853,29.9914,29.853,29.9815,83100.0
2019-12-30 11:20:00,30.32,30.37,30.3,30.35,78396.0,29.9815,30.031,29.9617,30.0112,78396.0
2019-12-30 11:30:00,30.35,30.36,30.32,30.34,35344.0,30.0112,30.0211,29.9815,30.0013,35344.0
2019-12-30 11:40:00,30.35,30.4,30.31,30.39,78756.0,30.0112,30.0606,29.9716,30.0507,78756.0
2019-12-30 11:50:00,30.38,30.39,30.37,30.38,24532.0,30.0409,30.0507,30.031,30.0409,24532.0
2019-12-30 12:00:00,30.38,30.43,30.37,30.43,64632.0,30.0409,30.0903,30.031,30.0903,64632.0
2019-12-30 12:10:00,30.43,30.44,30.41,30.41,61448.0,30.0903,30.1002,30.0705,30.0705,61448.0
2019-12-30 12:20:00,30.42,30.46,30.4,30.46,39220.0,30.0804,30.12,30.0606,30.12,39220.0
2019-12-30 12:30:00,30.47,30.5,30.47,30.5,36124.0,30.1299,30.1595,30.1299,30.1595,36124.0
2019-12-30 12:40:00,30.5,30.5,30.48,30.48,40312.0,30.1595,30.1595,30.1397,30.1397,40312.0
2019-12-30 12:50:00,30.5,30.52,30.49,30.49,50100.0,30.1595,30.1793,30.1496,30.1496,50100.0
2019-12-30 13:00:00,30.49,30.5,30.44,30.45,31452.0,30.1496,30.1595,30.1002,30.1101,31452.0
2019-12-30 13:10:00,30.45,30.47,30.44,30.46,40804.0,30.1101,30.1299,30.1002,30.12,40804.0
2019-12-30 13:20:00,30.44,30.47,30.43,30.43,38880.0,30.1002,30.1299,30.0903,30.0903,38880.0
2019-12-30 13:30:00,30.43,30.46,30.43,30.45,44100.0,30.0903,30.12,30.0903,30.1101,44100.0
2019-12-30 13:40:00,30.46,30.47,30.43,30.44,22620.0,30.12,30.1299,30.0903,30.1002,22620.0
2019-12-30 13:50:00,30.43,30.49,30.43,30.48,42788.0,30.0903,30.1496,30.0903,30.1397,42788.0
2019-12-30 14:00:00,30.48,30.48,30.39,30.4,53956.0,30.1397,30.1397,30.0507,30.0606,53956.0
2019-12-30 14:10:00,30.4,30.41,30.38,30.4,35744.0,30.0606,30.0705,30.0409,30.0606,35744.0
2019-12-30 14:20:00,30.4,30.4,30.36,30.38,52164.0,30.0606,30.0606,30.0211,30.0409,52164.0
2019-12-30 14:30:00,30.36,30.36,30.34,30.35,88468.0,30.0211,30.0211,30.0013,30.0112,88468.0
2019-12-30 14:40:00,30.36,30.38,30.34,30.38,62864.0,30.0211,30.0409,30.0013,30.0409,62864.0
2019-12-30 14:50:00,30.37,30.37,30.35,30.35,8480.0,30.031,30.031,30.0112,30.0112,8480.0
2019-12-30 15:00:00,30.35,30.39,30.34,30.38,57184.0,30.0112,30.0507,30.0013,30.0409,57184.0
2019-12-30 15:10:00,30.38,30.4,30.37,30.38,21756.0,30.0409,30.0606,30.031,30.0409,21756.0
2019-12-30 15:20:00,30.39,30.41,30.39,30.41,29672.0,30.0507,30.0705,30.0507,30.0705,29672.0
2019-12-30 15:30:00,30.41,30.42,30.35,30.37,60272.0,30.0705,30.0804,30.0112,30.031,60272.0
2019-12-30 15:40:00,30.37,30.38,30.33,30.36,84076.0,30.031,30.0409,29.9914,30.0211,84076.0
2019-12-30 15:50:00,30.35,30.36,30.27,30.36,268772.0,30.0112,30.0211,29.9321,30.0211,268772.0
2019-12-31 09:30:00,30.18,30.44,30.08,30.4,311312.0,29.8431,30.1002,29.7442,30.0606,311312.0
2019-12-31 09:40:00,30.4,30.45,30.34,30.45,76828.0,30.0606,30.1101,30.0013,30.1101,76828.0
2019-12-31 09:50:00,30.41,30.41,30.35,30.38,72608.0,30.0705,30.0705,30.0112,30.0409,72608.0
2019-12-31 10:00:00,30.4,30.41,30.23,30.28,103804.0,30.0606,30.0705,29.8925,29.942,103804.0
2019-12-31 10:10:00,30.29,30.34,30.28,30.34,26780.0,29.9519,30.0013,29.942,30.0013,26780.0
2019-12-31 10:20:00,30.32,30.32,30.25,30.25,51128.0,29.9815,29.9815,29.9123,29.9123,51128.0
2019-12-31 10:30:00,30.25,30.29,30.24,30.28,21904.0,29.9123,29.9519,29.9024,29.942,21904.0
2019-12-31 10:40:00,30.25,30.27,30.2,30.21,33352.0,29.9123,29.9321,29.8629,29.8728,33352.0
2019-12-31 10:50:00,30.19,30.24,30.19,30.21,100868.0,29.853,29.9024,29.853,29.8728,100868.0
2019-12-31 11:00:00,30.2,30.28,30.2,30.25,101576.0,29.8629,29.942,29.8629,29.9123,101576.0
2019-12-31 11:10:00,30.26,30.28,30.22,30.25,45404.0,29.9222,29.942,29.8826,29.9123,45404.0
2019-12-31 11:20:00,30.26,30.26,30.21,30.21,34896.0,29.9222,29.9222,29.8728,29.8728,34896.0
2019-12-31 11:30:00,30.2,30.21,30.16,30.21,67672.0,29.8629,29.8728,29.8233,29.8728,67672.0
2019-12-31 11:40:00,30.21,30.31,30.21,30.28,89284.0,29.8728,29.9716,29.8728,29.942,89284.0
2019-12-31 11:50:00,30.28,30.29,30.25,30.27,35484.0,29.942,29.9519,29.9123,29.9321,35484.0
2019-12-31 12:00:00,30.27,30.28,30.23,30.26,76544.0,29.9321,29.942,29.8925,29.9222,76544.0
2019-12-31 12:10:00,30.25,30.26,30.25,30.25,10240.0,29.9123,29.9222,29.9123,29.9123,10240.0
2019-12-31 12:20:00,30.24,30.27,30.24,30.27,28988.0,29.9024,29.9321,29.9024,29.9321,28988.0
2019-12-31 12:30:00,30.27,30.3,30.27,30.28,28108.0,29.9321,29.9617,29.9321,29.942,28108.0
2019-12-31 12:40:00,30.29,30.3,30.28,30.28,20360.0,29.9519,29.9617,29.942,29.942,20360.0
2019-12-31 12:50:00,30.29,30.3,30.28,30.28,11928.0,29.9519,29.9617,29.942,29.942,11928.0
2019-12-31 13:00:00,30.28,30.3,30.28,30.3,70264.0,29.942,29.9617,29.942,29.9617,70264.0
2019-12-31 13:10:00,30.3,30.31,30.28,30.28,9200.0,29.9617,29.9716,29.942,29.942,9200.0
2019-12-31 13:20:00,30.29,30.3,30.28,30.29,16392.0,29.9519,29.9617,29.942,29.9519,16392.0
2019-12-31 13:30:00,30.29,30.3,30.29,30.3,11040.0,29.9519,29.9617,29.9519,29.9617,11040.0
2019-12-31 13:40:00,30.32,30.33,30.32,30.33,57232.0,29.9815,29.9914,29.9815,29.9914,57232.0
2019-12-31 13:50:00,30.33,30.33,30.32,30.33,6520.0,29.9914,29.9914,29.9815,29.9914,6520.0
2019-12-31 14:00:00,30.33,30.33,30.31,30.32,20000.0,29.9914,29.9914,29.9716,29.9815,20000.0
2019-12-31 14:10:00,30.32,30.32,30.25,30.29,114360.0,29.9815,29.9815,29.9123,29.9519,114360.0
2019-12-31 14:20:00,30.3,30.34,30.3,30.33,32944.0,29.9617,30.0013,29.9617,29.9914,32944.0
2019-12-31 14:30:00,30.34,30.36,30.33,30.34,31692.0,30.0013,30.0211,29.9914,30.0013,31692.0
2019-12-31 14:40:00,30.34,30.36,30.34,30.35,18600.0,30.0013,30.0211,30.0013,30.0112,18600.0
2019-12-31 14:50:00,30.35,30.35,30.34,30.35,14928.0,30.0112,30.0112,30.0013,30.0112,14928.0
2019-12-31 15:00:00,30.35,30.38,30.35,30.36,36608.0,30.0112,30.0409,30.0112,30.0211,36608.0
2019-12-31 15:10:00,30.36,30.41,30.36,30.4,27052.0,30.0211,30.0705,30.0211,30.0606,27052.0
2019-12-31 15:20:00,30.4,30.41,30.38,30.39,33040.0,30.0606,30.0705,30.0409,30.0507,33040.0
2019-12-31 15:30:00,30.4,30.41,30.39,30.41,85728.0,30.0606,30.0705,30.0507,30.0705,85728.0
2019-12-31 15:40:00,30.42,30.44,30.41,30.42,73796.0,30.0804,30.1002,30.0705,30.0804,73796.0
2019-12-31 15:50:00,30.42,30.51,30.39,30.47,181608.0,30.0804,30.1694,30.0507,30.1299,181608.0
2020-01-02 09:30:00,30.98,31.18,30.94,31.16,384036.0,30.6342,30.8319,30.5946,30.8121,384036.0
2020-01-02 09:40:00,31.18,31.19,31.1,31.1,450936.0,30.8319,30.8418,30.7528,30.7528,450936.0
2020-01-02 09:50:00,31.1,31.17,31.06,31.17,164396.0,30.7528,30.822,30.7133,30.822,164396.0
2020-01-02 10:00:00,31.17,31.17,31.08,31.11,130496.0,30.822,30.822,30.733,30.7627,130496.0
2020-01-02 10:10:00,31.13,31.13,30.9,30.97,317324.0,30.7825,30.7825,30.5551,30.6243,317324.0
2020-01-02 10:20:00,30.95,30.97,30.87,30.97,136828.0,30.6045,30.6243,30.5254,30.6243,136828.0
2020-01-02 10:30:00,30.98,30.98,30.9,30.9,126400.0,30.6342,30.6342,30.5551,30.5551,126400.0
2020-01-02 10:40:00,30.92,30.99,30.92,30.94,34500.0,30.5748,30.644,30.5748,30.5946,34500.0
2020-01-02 10:50:00,30.97,31.05,30.95,31.05,53108.0,30.6243,30.7034,30.6045,30.7034,53108.0
2020-01-02 11:00:00,31.06,31.06,31.02,31.05,30640.0,30.7133,30.7133,30.6737,30.7034,30640.0
2020-01-02 11:10:00,31.05,31.08,31.04,31.04,38136.0,30.7034,30.733,30.6935,30.6935,38136.0
2020-01-02 11:20:00,31.05,31.08,31.05,31.05,35392.0,30.7034,30.733,30.7034,30.7034,35392.0
2020-01-02 11:30:00,31.04,31.04,30.89,30.95,66496.0,30.6935,30.6935,30.5452,30.6045,66496.0
2020-01-02 11:40:00,30.96,31.02,30.96,31.02,25200.0,30.6144,30.6737,30.6144,30.6737,25200.0
2020-01-02 11:50:00,31.03,31.06,31.02,31.05,30696.0,30.6836,30.7133,30.6737,30.7034,30696.0
2020-01-02 12:00:00,31.05,31.06,31.04,31.05,5216.0,30.7034,30.7133,30.6935,30.7034,5216.0
2020-01-02 12:10:00,31.06,31.09,31.05,31.09,43600.0,30.7133,30.7429,30.7034,30.7429,43600.0
2020-01-02 12:20:00,31.09,31.11,31.08,31.08,28836.0,30.7429,30.7627,30.733,30.733,28836.0
2020-01-02 12:30:00,31.1,31.15,31.1,31.15,18620.0,30.7528,30.8023,30.7528,30.8023,18620.0
2020-01-02 12:40:00,31.14,31.16,31.13,31.15,67364.0,30.7924,30.8121,30.7825,30.8023,67364.0
2020-01-02 12:50:00,31.14,31.16,31.14,31.16,13368.0,30.7924,30.8121,30.7924,30.8121,13368.0
2020-01-02 13:00:00,31.16,31.16,31.11,31.12,34416.0,30.8121,30.8121,30.7627,30.7726,34416.0
2020-01-02 13:10:00,31.13,31.13,31.11,31.11,6400.0,30.7825,30.7825,30.7627,30.7627,6400.0
2020-01-02 13:20:00,31.1,31.13,31.1,31.11,35212.0,30.7528,30.7825,30.7528,30.7627,35212.0
2020-01-02 13:30:00,31.13,31.13,31.1,31.11,4092.0,30.7825,30.7825,30.7528,30.7627,4092.0
2020-01-02 13:40:00,31.11,31.15,31.09,31.15,10288.0,30.7627,30.8023,30.7429,30.8023,10288.0
2020-01-02 13:50:00,31.13,31.15,31.12,31.15,19052.0,30.7825,30.8023,30.7726,30.8023,19052.0
2020-01-02 14:00:00,31.17,31.19,31.17,31.18,36588.0,30.822,30.8418,30.822,30.8319,36588.0
2020-01-02 14:10:00,31.19,31.22,31.18,31.22,39144.0,30.8418,30.8715,30.8319,30.8715,39144.0
2020-01-02 14:20:00,31.22,31.25,31.22,31.25,110620.0,30.8715,30.9011,30.8715,30.9011,110620.0
2020-01-02 14:30:00,31.25,31.25,31.23,31.24,19956.0,30.9011,30.9011,30.8814,30.8913,19956.0
2020-01-02 14:40:00,31.24,31.28,31.24,31.28,44584.0,30.8913,30.9308,30.8913,30.9308,44584.0
2020-01-02 14:50:00,31.28,31.3,31.28,31.28,27844.0,30.9308,30.9506,30.9308,30.9308,27844.0
2020-01-02 15:00:00,31.29,31.3,31.28,31.29,70548.0,30.9407,30.9506,30.9308,30.9407,70548.0
2020-01-02 15:10:00,31.29,31.32,31.29,31.3,56576.0,30.9407,30.9704,30.9407,30.9506,56576.0
2020-01-02 15:20:00,31.31,31.33,31.31,31.31,30552.0,30.9605,30.9803,30.9605,30.9605,30552.0
2020-01-02 15:30:00,31.3,31.34,31.29,31.33,45812.0,30.9506,30.9901,30.9407,30.9803,45812.0
2020-01-02 15:40:00,31.33,31.35,31.32,31.34,209252.0,30.9803,31.0,30.9704,30.9901,209252.0
2020-01-02 15:50:00,31.34,31.48,31.34,31.48,299396.0,30.9901,31.1286,30.9901,31.1286,299396.0
2020-01-03 09:30:00,30.65,31.05,30.65,31.0,634048.0,30.3078,30.7034,30.3078,30.6539,634048.0
2020-01-03 09:40:00,31.0,31.13,30.98,31.08,794980.0,30.6539,30.7825,30.6342,30.733,794980.0
2020-01-03 09:50:00,31.09,31.09,30.95,31.05,224996.0,30.7429,30.7429,30.6045,30.7034,224996.0
2020-01-03 10:00:00,30.98,31.01,30.9,31.0,326040.0,30.6342,30.6638,30.5551,30.6539,326040.0
2020-01-03 10:10:00,30.98,31.08,30.97,31.0,72824.0,30.6342,30.733,30.6243,30.6539,72824.0
2020-01-03 10:20:00,30.98,31.06,30.95,31.05,49312.0,30.6342,30.7133,30.6045,30.7034,49312.0
2020-01-03 10:30:00,31.05,31.07,31.01,31.03,30228.0,30.7034,30.7232,30.6638,30.6836,30228.0
2020-01-03 10:40:00,31.04,31.11,31.04,31.05,75560.0,30.6935,30.7627,30.6935,30.7034,75560.0
2020-01-03 10:50:00,31.05,31.05,30.96,30.96,78096.0,30.7034,30.7034,30.6144,30.6144,78096.0
2020-01-03 11:00:00,30.97,30.97,30.92,30.93,96984.0,30.6243,30.6243,30.5748,30.5847,96984.0
2020-01-03 11:10:00,30.92,30.98,30.89,30.97,66320.0,30.5748,30.6342,30.5452,30.6243,66320.0
2020-01-03 11:20:00,30.97,31.02,30.97,31.0,82844.0,30.6243,30.6737,30.6243,30.6539,82844.0
2020-01-03 11:30:00,31.0,31.04,30.99,31.04,76948.0,30.6539,30.6935,30.644,30.6935,76948.0
2020-01-03 11:40:00,31.06,31.08,31.03,31.06,30940.0,30.7133,30.733,30.6836,30.7133,30940.0
2020-01-03 11:50:00,31.06,31.11,31.06,31.09,30376.0,30.7133,30.7627,30.7133,30.7429,30376.0
2020-01-03 12:00:00,31.09,31.22,31.09,31.18,90564.0,30.7429,30.8715,30.7429,30.8319,90564.0
2020-01-03 12:10:00,31.19,31.21,31.15,31.17,100676.0,30.8418,30.8616,30.8023,30.822,100676.0
2020-01-03 12:20:00,31.18,31.19,31.16,31.18,40156.0,30.8319,30.8418,30.8121,30.8319,40156.0
2020-01-03 12:30:00,31.17,31.22,31.15,31.21,69924.0,30.822,30.8715,30.8023,30.8616,69924.0
2020-01-03 12:40:00,31.23,31.25,31.22,31.24,65924.0,30.8814,30.9011,30.8715,30.8913,65924.0
2020-01-03 12:50:00,31.25,31.28,31.22,31.22,98328.0,30.9011,30.9308,30.8715,30.8715,98328.0
2020-01-03 13:00:00,31.23,31.24,31.21,31.21,46816.0,30.8814,30.8913,30.8616,30.8616,46816.0
2020-01-03 13:10:00,31.2,31.21,31.13,31.13,46952.0,30.8517,30.8616,30.7825,30.7825,46952.0
2020-01-03 13:20:00,31.16,31.2,31.16,31.2,30364.0,30.8121,30.8517,30.8121,30.8517,30364.0
2020-01-03 13:30:00,31.18,31.19,30.96,31.04,181496.0,30.8319,30.8418,30.6144,30.6935,181496.0
2020-01-03 13:40:00,31.06,31.14,31.06,31.14,109404.0,30.7133,30.7924,30.7133,30.7924,109404.0
2020-01-03 13:50:00,31.13,31.14,31.06,31.07,46360.0,30.7825,30.7924,30.7133,30.7232,46360.0
2020-01-03 14:00:00,31.11,31.13,31.02,31.02,58320.0,30.7627,30.7825,30.6737,30.6737,58320.0
2020-01-03 14:10:00,31.02,31.06,31.0,31.05,28228.0,30.6737,30.7133,30.6539,30.7034,28228.0
2020-01-03 14:20:00,31.04,31.05,31.02,31.05,95624.0,30.6935,30.7034,30.6737,30.7034,95624.0
2020-01-03 14:30:00,31.04,31.08,31.04,31.08,38784.0,30.6935,30.733,30.6935,30.733,38784.0
2020-01-03 14:40:00,31.07,31.09,31.07,31.08,9044.0,30.7232,30.7429,30.7232,30.733,9044.0
2020-01-03 14:50:00,31.09,31.14,31.09,31.14,50380.0,30.7429,30.7924,30.7429,30.7924,50380.0
2020-01-03 15:00:00,31.13,31.19,31.11,31.14,173112.0,30.7825,30.8418,30.7627,30.7924,173112.0
2020-01-03 15:10:00,31.13,31.13,31.07,31.09,96292.0,30.7825,30.7825,30.7232,30.7429,96292.0
2020-01-03 15:20:00,31.11,31.11,31.04,31.04,106224.0,30.7627,30.7627,30.6935,30.6935,106224.0
2020-01-03 15:30:00,31.01,31.02,30.96,30.98,68484.0,30.6638,30.6737,30.6144,30.6342,68484.0
2020-01-03 15:40:00,30.98,31.02,30.96,30.99,59368.0,30.6342,30.6737,30.6144,30.644,59368.0
2020-01-03 15:50:00,30.98,31.06,30.91,30.91,408892.0,30.6342,30.7133,30.5649,30.5649,408892.0
2020-01-06 09:30:00,30.4,30.63,30.34,30.6,377788.0,30.0606,30.2881,30.0013,30.2584,377788.0
2020-01-06 09:40:00,30.6,30.75,30.6,30.73,239520.0,30.2584,30.4067,30.2584,30.3869,239520.0
2020-01-06 09:50:00,30.74,30.83,30.71,30.83,154824.0,30.3968,30.4858,30.3672,30.4858,154824.0
2020-01-06 10:00:00,30.82,30.85,30.79,30.81,128088.0,30.4759,30.5056,30.4463,30.4661,128088.0
2020-01-06 10:10:00,30.83,30.92,30.83,30.91,120704.0,30.4858,30.5748,30.4858,30.5649,120704.0
2020-01-06 10:20:00,30.93,30.97,30.9,30.95,105148.0,30.5847,30.6243,30.5551,30.6045,105148.0
2020-01-06 10:30:00,30.97,30.97,30.89,30.9,95040.0,30.6243,30.6243,30.5452,30.5551,95040.0
2020-01-06 10:40:00,30.89,31.05,30.89,31.03,112448.0,30.5452,30.7034,30.5452,30.6836,112448.0
2020-01-06 10:50:00,31.04,31.05,30.99,31.0,103708.0,30.6935,30.7034,30.644,30.6539,103708.0
2020-01-06 11:00:00,31.01,31.03,30.98,31.03,54088.0,30.6638,30.6836,30.6342,30.6836,54088.0
2020-01-06 11:10:00,31.04,31.08,31.02,31.07,78808.0,30.6935,30.733,30.6737,30.7232,78808.0
2020-01-06 11:20:00,31.02,31.06,31.01,31.04,49356.0,30.6737,30.7133,30.6638,30.6935,49356.0
2020-01-06 11:30:00,31.04,31.09,31.03,31.05,31060.0,30.6935,30.7429,30.6836,30.7034,31060.0
2020-01-06 11:40:00,31.05,31.07,31.03,31.06,50784.0,30.7034,30.7232,30.6836,30.7133,50784.0
2020-01-06 11:50:00,31.02,31.02,30.99,31.0,45784.0,30.6737,30.6737,30.644,30.6539,45784.0
2020-01-06 12:00:00,31.0,31.0,30.96,30.97,52816.0,30.6539,30.6539,30.6144,30.6243,52816.0
2020-01-06 12:10:00,30.98,30.99,30.94,30.94,14000.0,30.6342,30.644,30.5946,30.5946,14000.0
2020-01-06 12:20:00,30.94,30.99,30.93,30.98,26692.0,30.5946,30.644,30.5847,30.6342,26692.0
2020-01-06 12:30:00,30.99,30.99,30.95,30.95,50000.0,30.644,30.644,30.6045,30.6045,50000.0
2020-01-06 12:40:00,30.98,31.0,30.97,30.98,20880.0,30.6342,30.6539,30.6243,30.6342,20880.0
2020-01-06 12:50:00,30.98,30.99,30.95,30.97,10932.0,30.6342,30.644,30.6045,30.6243,10932.0
2020-01-06 13:00:00,31.0,31.06,31.0,31.05,58716.0,30.6539,30.7133,30.6539,30.7034,58716.0
2020-01-06 13:10:00,31.05,31.09,31.05,31.09,21104.0,30.7034,30.7429,30.7034,30.7429,21104.0
2020-01-06 13:20:00,31.07,31.07,31.04,31.07,26560.0,30.7232,30.7232,30.6935,30.7232,26560.0
2020-01-06 13:30:00,31.08,31.09,31.05,31.06,37004.0,30.733,30.7429,30.7034,30.7133,37004.0
2020-01-06 13:40:00,31.08,31.09,31.07,31.09,14100.0,30.733,30.7429,30.7232,30.7429,14100.0
2020-01-06 13:50:00,31.07,31.07,31.04,31.06,15820.0,30.7232,30.7232,30.6935,30.7133,15820.0
2020-01-06 14:00:00,31.05,31.08,31.02,31.08,43652.0,30.7034,30.733,30.6737,30.733,43652.0
2020-01-06 14:10:00,31.08,31.16,31.08,31.15,49944.0,30.733,30.8121,30.733,30.8023,49944.0
2020-01-06 14:20:00,31.15,31.16,31.11,31.11,190088.0,30.8023,30.8121,30.7627,30.7627,190088.0
2020-01-06 14:30:00,31.12,31.12,31.11,31.11,17040.0,30.7726,30.7726,30.7627,30.7627,17040.0
2020-01-06 14:40:00,31.1,31.11,31.09,31.11,19076.0,30.7528,30.7627,30.7429,30.7627,19076.0
2020-01-06 14:50:00,31.11,31.13,31.11,31.11,26172.0,30.7627,30.7825,30.7627,30.7627,26172.0
2020-01-06 15:00:00,31.13,31.13,31.1,31.11,15500.0,30.7825,30.7825,30.7528,30.7627,15500.0
2020-01-06 15:10:00,31.13,31.17,31.12,31.15,47596.0,30.7825,30.822,30.7726,30.8023,47596.0
2020-01-06 15:20:00,31.14,31.18,31.14,31.15,37636.0,30.7924,30.8319,30.7924,30.8023,37636.0
2020-01-06 15:30:00,31.14,31.17,31.13,31.16,88612.0,30.7924,30.822,30.7825,30.8121,88612.0
2020-01-06 15:40:00,31.18,31.24,31.16,31.22,75660.0,30.8319,30.8913,30.8121,30.8715,75660.0
2020-01-06 15:50:00,31.24,31.31,31.24,31.28,234984.0,30.8913,30.9605,30.8913,30.9308,234984.0
2020-01-07 09:30:00,31.32,31.39,31.13,31.18,306968.0,30.9704,31.0396,30.7825,30.8319,306968.0
2020-01-07 09:40:00,31.15,31.19,31.1,31.17,144516.0,30.8023,30.8418,30.7528,30.822,144516.0
2020-01-07 09:50:00,31.17,31.27,31.13,31.27,142692.0,30.822,30.9209,30.7825,30.9209,142692.0
2020-01-07 10:00:00,31.3,31.34,31.25,31.29,130476.0,30.9506,30.9901,30.9011,30.9407,130476.0
2020-01-07 10:10:00,31.3,31.36,31.29,31.33,70816.0,30.9506,31.0099,30.9407,30.9803,70816.0
2020-01-07 10:20:00,31.33,31.36,31.24,31.31,81640.0,30.9803,31.0099,30.8913,30.9605,81640.0
2020-01-07 10:30:00,31.32,31.34,31.15,31.25,96276.0,30.9704,30.9901,30.8023,30.9011,96276.0
2020-01-07 10:40:00,31.26,31.3,31.24,31.29,26040.0,30.911,30.9506,30.8913,30.9407,26040.0
2020-01-07 10:50:00,31.27,31.39,31.26,31.38,78484.0,30.9209,31.0396,30.911,31.0297,78484.0
2020-01-07 11:00:00,31.39,31.44,31.38,31.4,146340.0,31.0396,31.089,31.0297,31.0495,146340.0
2020-01-07 11:10:00,31.4,31.43,31.4,31.41,13300.0,31.0495,31.0791,31.0495,31.0594,13300.0
2020-01-07 11:20:00,31.4,31.46,31.4,31.43,21564.0,31.0495,31.1088,31.0495,31.0791,21564.0
2020-01-07 11:30:00,31.43,31.44,31.36,31.38,27460.0,31.0791,31.089,31.0099,31.0297,27460.0
2020-01-07 11:40:00,31.38,31.39,31.33,31.33,9872.0,31.0297,31.0396,30.9803,30.9803,9872.0
2020-01-07 11:50:00,31.33,31.34,31.3,31.33,71600.0,30.9803,30.9901,30.9506,30.9803,71600.0
2020-01-07 12:00:00,31.33,31.36,31.33,31.35,20104.0,30.9803,31.0099,30.9803,31.0,20104.0
2020-01-07 12:10:00,31.34,31.38,31.31,31.38,37208.0,30.9901,31.0297,30.9605,31.0297,37208.0
2020-01-07 12:20:00,31.38,31.39,31.38,31.39,21964.0,31.0297,31.0396,31.0297,31.0396,21964.0
2020-01-07 12:30:00,31.38,31.38,31.34,31.36,25844.0,31.0297,31.0297,30.9901,31.0099,25844.0
2020-01-07 12:40:00,31.34,31.36,31.33,31.34,17648.0,30.9901,31.0099,30.9803,30.9901,17648.0
2020-01-07 12:50:00,31.35,31.39,31.35,31.39,11664.0,31.0,31.0396,31.0,31.0396,11664.0
2020-01-07 13:00:00,31.39,31.41,31.38,31.41,57828.0,31.0396,31.0594,31.0297,31.0594,57828.0
2020-01-07 13:10:00,31.42,31.43,31.42,31.43,8760.0,31.0692,31.0791,31.0692,31.0791,8760.0
2020-01-07 13:20:00,31.43,31.44,31.4,31.41,16700.0,31.0791,31.089,31.0495,31.0594,16700.0
2020-01-07 13:30:00,31.41,31.43,31.41,31.42,8000.0,31.0594,31.0791,31.0594,31.0692,8000.0
2020-01-07 13:40:00,31.42,31.43,31.39,31.41,10108.0,31.0692,31.0791,31.0396,31.0594,10108.0
2020-01-07 13:50:00,31.4,31.43,31.4,31.43,11600.0,31.0495,31.0791,31.0495,31.0791,11600.0
2020-01-07 14:00:00,31.43,31.43,31.35,31.36,54972.0,31.0791,31.0791,31.0,31.0099,54972.0
2020-01-07 14:10:00,31.34,31.36,31.27,31.31,58544.0,30.9901,31.0099,30.9209,30.9605,58544.0
2020-01-07 14:20:00,31.3,31.35,31.3,31.33,45176.0,30.9506,31.0,30.9506,30.9803,45176.0
2020-01-07 14:30:00,31.35,31.35,31.3,31.31,51548.0,31.0,31.0,30.9506,30.9605,51548.0
2020-01-07 14:40:00,31.3,31.34,31.3,31.34,25044.0,30.9506,30.9901,30.9506,30.9901,25044.0
2020-01-07 14:50:00,31.35,31.35,31.34,31.34,34588.0,31.0,31.0,30.9901,30.9901,34588.0
2020-01-07 15:00:00,31.35,31.37,31.34,31.37,23788.0,31.0,31.0198,30.9901,31.0198,23788.0
2020-01-07 15:10:00,31.37,31.41,31.37,31.39,29396.0,31.0198,31.0594,31.0198,31.0396,29396.0
2020-01-07 15:20:00,31.4,31.41,31.37,31.4,7512.0,31.0495,31.0594,31.0198,31.0495,7512.0
2020-01-07 15:30:00,31.41,31.41,31.36,31.36,51088.0,31.0594,31.0594,31.0099,31.0099,51088.0
2020-01-07 15:40:00,31.35,31.38,31.34,31.35,38068.0,31.0,31.0297,30.9901,31.0,38068.0
2020-01-07 15:50:00,31.34,31.34,31.24,31.28,148708.0,30.9901,30.9901,30.8913,30.9308,148708.0
2020-01-08 09:30:00,31.26,31.41,31.18,31.39,193556.0,30.911,31.0594,30.8319,31.0396,193556.0
2020-01-08 09:40:00,31.4,31.44,31.38,31.42,142076.0,31.0495,31.089,31.0297,31.0692,142076.0
2020-01-08 09:50:00,31.42,31.51,31.39,31.47,150784.0,31.0692,31.1582,31.0396,31.1187,150784.0
2020-01-08 10:00:00,31.49,31.5,31.47,31.48,82904.0,31.1385,31.1484,31.1187,31.1286,82904.0
2020-01-08 10:10:00,31.45,31.51,31.43,31.47,95388.0,31.0989,31.1582,31.0791,31.1187,95388.0
2020-01-08 10:20:00,31.48,31.5,31.41,31.43,137760.0,31.1286,31.1484,31.0594,31.0791,137760.0
2020-01-08 10:30:00,31.43,31.46,31.38,31.42,100728.0,31.0791,31.1088,31.0297,31.0692,100728.0
2020-01-08 10:40:00,31.43,31.43,31.25,31.26,106488.0,31.0791,31.0791,30.9011,30.911,106488.0
2020-01-08 10:50:00,31.28,31.36,31.28,31.35,62572.0,30.9308,31.0099,30.9308,31.0,62572.0
2020-01-08 11:00:00,31.35,31.4,31.29,31.4,125184.0,31.0,31.0495,30.9407,31.0495,125184.0
2020-01-08 11:10:00,31.41,31.46,31.4,31.45,78236.0,31.0594,31.1088,31.0495,31.0989,78236.0
2020-01-08 11:20:00,31.46,31.58,31.36,31.53,165508.0,31.1088,31.2275,31.0099,31.178,165508.0
2020-01-08 11:30:00,31.51,31.67,31.41,31.64,408368.0,31.1582,31.3165,31.0594,31.2868,408368.0
2020-01-08 11:40:00,31.67,31.78,31.64,31.76,368004.0,31.3165,31.4252,31.2868,31.4055,368004.0
2020-01-08 11:50:00,31.76,31.81,31.72,31.73,64124.0,31.4055,31.4549,31.3659,31.3758,64124.0
2020-01-08 12:00:00,31.74,31.8,31.74,31.79,53028.0,31.3857,31.445,31.3857,31.4351,53028.0
2020-01-08 12:10:00,31.77,31.78,31.72,31.76,46880.0,31.4153,31.4252,31.3659,31.4055,46880.0
2020-01-08 12:20:00,31.77,31.83,31.75,31.81,70576.0,31.4153,31.4747,31.3956,31.4549,70576.0
2020-01-08 12:30:00,31.81,31.82,31.74,31.77,76412.0,31.4549,31.4648,31.3857,31.4153,76412.0
2020-01-08 12:40:00,31.76,31.81,31.76,31.81,40260.0,31.4055,31.4549,31.4055,31.4549,40260.0
2020-01-08 12:50:00,31.82,31.86,31.8,31.83,87468.0,31.4648,31.5043,31.445,31.4747,87468.0
2020-01-08 13:00:00,31.82,31.84,31.8,31.82,8472.0,31.4648,31.4846,31.445,31.4648,8472.0
2020-01-08 13:10:00,31.79,31.81,31.76,31.77,53744.0,31.4351,31.4549,31.4055,31.4153,53744.0
2020-01-08 13:20:00,31.78,31.82,31.77,31.82,12196.0,31.4252,31.4648,31.4153,31.4648,12196.0
2020-01-08 13:30:00,31.81,31.86,31.81,31.84,69180.0,31.4549,31.5043,31.4549,31.4846,69180.0
2020-01-08 13:40:00,31.84,31.85,31.82,31.83,21424.0,31.4846,31.4944,31.4648,31.4747,21424.0
2020-01-08 13:50:00,31.82,31.83,31.77,31.78,40216.0,31.4648,31.4747,31.4153,31.4252,40216.0
2020-01-08 14:00:00,31.79,31.85,31.79,31.84,29260.0,31.4351,31.4944,31.4351,31.4846,29260.0
2020-01-08 14:10:00,31.84,31.86,31.83,31.86,43292.0,31.4846,31.5043,31.4747,31.5043,43292.0
2020-01-08 14:20:00,31.86,31.86,31.83,31.83,40720.0,31.5043,31.5043,31.4747,31.4747,40720.0
2020-01-08 14:30:00,31.83,31.85,31.81,31.84,27332.0,31.4747,31.4944,31.4549,31.4846,27332.0
2020-01-08 14:40:00,31.84,31.87,31.84,31.86,32504.0,31.4846,31.5142,31.4846,31.5043,32504.0
2020-01-08 14:50:00,31.86,31.88,31.86,31.87,52060.0,31.5043,31.5241,31.5043,31.5142,52060.0
2020-01-08 15:00:00,31.89,31.95,31.89,31.95,91304.0,31.534,31.5933,31.534,31.5933,91304.0
2020-01-08 15:10:00,31.95,32.0,31.95,32.0,82300.0,31.5933,31.6428,31.5933,31.6428,82300.0
2020-01-08 15:20:00,31.99,32.04,31.99,32.03,47992.0,31.6329,31.6823,31.6329,31.6724,47992.0
2020-01-08 15:30:00,32.04,32.05,31.99,32.01,53692.0,31.6823,31.6922,31.6329,31.6527,53692.0
2020-01-08 15:40:00,32.01,32.01,31.8,31.8,320096.0,31.6527,31.6527,31.445,31.445,320096.0
2020-01-08 15:50:00,31.81,31.83,31.71,31.73,390684.0,31.4549,31.4747,31.356,31.3758,390684.0
2020-01-09 09:30:00,32.27,32.41,32.24,32.37,271624.0,31.9098,32.0482,31.8801,32.0086,271624.0
2020-01-09 09:40:00,32.38,32.38,32.23,32.27,229392.0,32.0185,32.0185,31.8702,31.9098,229392.0
2020-01-09 09:50:00,32.27,32.35,32.23,32.25,117724.0,31.9098,31.9889,31.8702,31.89,117724.0
2020-01-09 10:00:00,32.3,32.3,32.21,32.24,91932.0,31.9394,31.9394,31.8504,31.8801,91932.0
2020-01-09 10:10:00,32.24,32.31,32.24,32.31,83400.0,31.8801,31.9493,31.8801,31.9493,83400.0
2020-01-09 10:20:00,32.31,32.33,32.29,32.29,45264.0,31.9493,31.9691,31.9295,31.9295,45264.0
2020-01-09 10:30:00,32.29,32.37,32.28,32.37,59176.0,31.9295,32.0086,31.9196,32.0086,59176.0
2020-01-09 10:40:00,32.37,32.38,32.31,32.35,35288.0,32.0086,32.0185,31.9493,31.9889,35288.0
2020-01-09 10:50:00,32.35,32.35,32.33,32.35,33340.0,31.9889,31.9889,31.9691,31.9889,33340.0
2020-01-09 11:00:00,32.33,32.34,32.28,32.28,65824.0,31.9691,31.979,31.9196,31.9196,65824.0
2020-01-09 11:10:00,32.29,32.32,32.27,32.31,46096.0,31.9295,31.9592,31.9098,31.9493,46096.0
2020-01-09 11:20:00,32.31,32.33,32.22,32.24,135364.0,31.9493,31.9691,31.8603,31.8801,135364.0
2020-01-09 11:30:00,32.26,32.31,32.24,32.3,88768.0,31.8999,31.9493,31.8801,31.9394,88768.0
2020-01-09 11:40:00,32.3,32.33,32.28,32.33,46764.0,31.9394,31.9691,31.9196,31.9691,46764.0
2020-01-09 11:50:00,32.33,32.35,32.27,32.31,42064.0,31.9691,31.9889,31.9098,31.9493,42064.0
2020-01-09 12:00:00,32.31,32.31,32.27,32.27,18952.0,31.9493,31.9493,31.9098,31.9098,18952.0
2020-01-09 12:10:00,32.29,32.29,32.24,32.24,23976.0,31.9295,31.9295,31.8801,31.8801,23976.0
2020-01-09 12:20:00,32.24,32.24,32.1,32.14,76216.0,31.8801,31.8801,31.7417,31.7812,76216.0
2020-01-09 12:30:00,32.12,32.13,31.99,32.03,105272.0,31.7614,31.7713,31.6329,31.6724,105272.0
2020-01-09 12:40:00,32.02,32.05,31.92,32.04,294896.0,31.6625,31.6922,31.5637,31.6823,294896.0
2020-01-09 12:50:00,32.04,32.11,32.04,32.11,49688.0,31.6823,31.7515,31.6823,31.7515,49688.0
2020-01-09 13:00:00,32.12,32.13,32.08,32.11,55076.0,31.7614,31.7713,31.7219,31.7515,55076.0
2020-01-09 13:10:00,32.09,32.17,32.09,32.11,79332.0,31.7318,31.8109,31.7318,31.7515,79332.0
2020-01-09 13:20:00,32.1,32.15,32.07,32.15,39240.0,31.7417,31.7911,31.712,31.7911,39240.0
2020-01-09 13:30:00,32.15,32.16,32.12,32.15,34860.0,31.7911,31.801,31.7614,31.7911,34860.0
2020-01-09 13:40:00,32.15,32.21,32.15,32.2,21084.0,31.7911,31.8504,31.7911,31.8405,21084.0
2020-01-09 13:50:00,32.21,32.24,32.18,32.19,49584.0,31.8504,31.8801,31.8208,31.8307,49584.0
2020-01-09 14:00:00,32.19,32.22,32.17,32.19,29600.0,31.8307,31.8603,31.8109,31.8307,29600.0
2020-01-09 14:10:00,32.19,32.21,32.18,32.2,17068.0,31.8307,31.8504,31.8208,31.8405,17068.0
2020-01-09 14:20:00,32.21,32.22,32.21,32.22,6000.0,31.8504,31.8603,31.8504,31.8603,6000.0
2020-01-09 14:30:00,32.22,32.27,32.21,32.26,89280.0,31.8603,31.9098,31.8504,31.8999,89280.0
2020-01-09 14:40:00,32.25,32.28,32.21,32.23,122988.0,31.89,31.9196,31.8504,31.8702,122988.0
2020-01-09 14:50:00,32.23,32.25,32.2,32.24,42756.0,31.8702,31.89,31.8405,31.8801,42756.0
2020-01-09 15:00:00,32.25,32.25,32.21,32.21,27824.0,31.89,31.89,31.8504,31.8504,27824.0
2020-01-09 15:10:00,32.18,32.2,32.17,32.19,82392.0,31.8208,31.8405,31.8109,31.8307,82392.0
2020-01-09 15:20:00,32.19,32.21,32.14,32.21,102488.0,31.8307,31.8504,31.7812,31.8504,102488.0
2020-01-09 15:30:00,32.21,32.23,32.19,32.2,115392.0,31.8504,31.8702,31.8307,31.8405,115392.0
2020-01-09 15:40:00,32.21,32.24,32.18,32.18,100052.0,31.8504,31.8801,31.8208,31.8208,100052.0
2020-01-09 15:50:00,32.19,32.3,32.19,32.3,239456.0,31.8307,31.9394,31.8307,31.9394,239456.0
2020-01-10 09:30:00,32.55,32.55,32.29,32.33,300352.0,32.1866,32.1866,31.9295,31.9691,300352.0
2020-01-10 09:40:00,32.32,32.42,32.3,32.42,88404.0,31.9592,32.0581,31.9394,32.0581,88404.0
2020-01-10 09:50:00,32.42,32.48,32.42,32.48,128996.0,32.0581,32.1174,32.0581,32.1174,128996.0
2020-01-10 10:00:00,32.47,32.52,32.45,32.51,90152.0,32.1075,32.157,32.0877,32.1471,90152.0
2020-01-10 10:10:00,32.51,32.51,32.43,32.48,278456.0,32.1471,32.1471,32.068,32.1174,278456.0
2020-01-10 10:20:00,32.49,32.49,32.43,32.47,74504.0,32.1273,32.1273,32.068,32.1075,74504.0
2020-01-10 10:30:00,32.47,32.52,32.46,32.52,73752.0,32.1075,32.157,32.0976,32.157,73752.0
2020-01-10 10:40:00,32.53,32.55,32.48,32.49,172548.0,32.1669,32.1866,32.1174,32.1273,172548.0
2020-01-10 10:50:00,32.46,32.52,32.43,32.52,223556.0,32.0976,32.157,32.068,32.157,223556.0
2020-01-10 11:00:00,32.51,32.54,32.49,32.53,52528.0,32.1471,32.1767,32.1273,32.1669,52528.0
2020-01-10 11:10:00,32.54,32.55,32.49,32.49,61252.0,32.1767,32.1866,32.1273,32.1273,61252.0
2020-01-10 11:20:00,32.49,32.52,32.42,32.42,74412.0,32.1273,32.157,32.0581,32.0581,74412.0
2020-01-10 11:30:00,32.42,32.44,32.35,32.43,95484.0,32.0581,32.0779,31.9889,32.068,95484.0
2020-01-10 11:40:00,32.41,32.42,32.34,32.34,38152.0,32.0482,32.0581,31.979,31.979,38152.0
2020-01-10 11:50:00,32.35,32.4,32.35,32.38,36220.0,31.9889,32.0383,31.9889,32.0185,36220.0
2020-01-10 12:00:00,32.35,32.35,32.2,32.21,145660.0,31.9889,31.9889,31.8405,31.8504,145660.0
2020-01-10 12:10:00,32.19,32.27,32.18,32.22,135420.0,31.8307,31.9098,31.8208,31.8603,135420.0
2020-01-10 12:20:00,32.2,32.3,32.19,32.29,111572.0,31.8405,31.9394,31.8307,31.9295,111572.0
2020-01-10 12:30:00,32.29,32.31,32.25,32.31,66712.0,31.9295,31.9493,31.89,31.9493,66712.0
2020-01-10 12:40:00,32.3,32.33,32.29,32.33,49392.0,31.9394,31.9691,31.9295,31.9691,49392.0
2020-01-10 12:50:00,32.32,32.32,32.29,32.29,53312.0,31.9592,31.9592,31.9295,31.9295,53312.0
2020-01-10 13:00:00,32.3,32.35,32.3,32.35,39896.0,31.9394,31.9889,31.9394,31.9889,39896.0
2020-01-10 13:10:00,32.35,32.38,32.35,32.37,53916.0,31.9889,32.0185,31.9889,32.0086,53916.0
2020-01-10 13:20:00,32.37,32.38,32.32,32.32,87872.0,32.0086,32.0185,31.9592,31.9592,87872.0
2020-01-10 13:30:00,32.33,32.35,32.33,32.35,49704.0,31.9691,31.9889,31.9691,31.9889,49704.0
2020-01-10 13:40:00,32.31,32.37,32.3,32.37,79000.0,31.9493,32.0086,31.9394,32.0086,79000.0
2020-01-10 13:50:00,32.35,32.36,32.32,32.35,40976.0,31.9889,31.9988,31.9592,31.9889,40976.0
2020-01-10 14:00:00,32.34,32.35,32.3,32.31,29112.0,31.979,31.9889,31.9394,31.9493,29112.0
2020-01-10 14:10:00,32.31,32.31,32.24,32.29,74440.0,31.9493,31.9493,31.8801,31.9295,74440.0
2020-01-10 14:20:00,32.29,32.29,32.24,32.24,13768.0,31.9295,31.9295,31.8801,31.8801,13768.0
2020-01-10 14:30:00,32.23,32.24,32.2,32.22,34272.0,31.8702,31.8801,31.8405,31.8603,34272.0
2020-01-10 14:40:00,32.21,32.23,32.17,32.21,63680.0,31.8504,31.8702,31.8109,31.8504,63680.0
2020-01-10 14:50:00,32.22,32.26,32.22,32.26,42984.0,31.8603,31.8999,31.8603,31.8999,42984.0
2020-01-10 15:00:00,32.25,32.26,32.15,32.15,40492.0,31.89,31.8999,31.7911,31.7911,40492.0
2020-01-10 15:10:00,32.16,32.2,32.13,32.14,99916.0,31.801,31.8405,31.7713,31.7812,99916.0
2020-01-10 15:20:00,32.13,32.18,32.12,32.18,112972.0,31.7713,31.8208,31.7614,31.8208,112972.0
2020-01-10 15:30:00,32.13,32.13,32.07,32.07,106548.0,31.7713,31.7713,31.712,31.712,106548.0
2020-01-10 15:40:00,32.08,32.12,32.01,32.05,127120.0,31.7219,31.7614,31.6527,31.6922,127120.0
2020-01-10 15:50:00,32.02,32.15,32.02,32.13,457424.0,31.6625,31.7911,31.6625,31.7713,457424.0
2020-01-13 09:30:00,32.37,32.45,32.36,32.42,230896.0,32.0086,32.0877,31.9988,32.0581,230896.0
2020-01-13 09:40:00,32.39,32.44,32.29,32.43,270912.0,32.0284,32.0779,31.9295,32.068,270912.0
2020-01-13 09:50:00,32.43,32.52,32.4,32.48,125488.0,32.068,32.157,32.0383,32.1174,125488.0
2020-01-13 10:00:00,32.49,32.5,32.45,32.47,58408.0,32.1273,32.1372,32.0877,32.1075,58408.0
2020-01-13 10:10:00,32.48,32.48,32.43,32.45,85928.0,32.1174,32.1174,32.068,32.0877,85928.0
2020-01-13 10:20:00,32.44,32.49,32.41,32.49,35300.0,32.0779,32.1273,32.0482,32.1273,35300.0
2020-01-13 10:30:00,32.48,32.49,32.41,32.45,68536.0,32.1174,32.1273,32.0482,32.0877,68536.0
2020-01-13 10:40:00,32.4,32.47,32.4,32.47,29856.0,32.0383,32.1075,32.0383,32.1075,29856.0
2020-01-13 10:50:00,32.47,32.51,32.46,32.51,42916.0,32.1075,32.1471,32.0976,32.1471,42916.0
2020-01-13 11:00:00,32.51,32.51,32.5,32.5,24036.0,32.1471,32.1471,32.1372,32.1372,24036.0
2020-01-13 11:10:00,32.51,32.56,32.49,32.54,30736.0,32.1471,32.1965,32.1273,32.1767,30736.0
2020-01-13 11:20:00,32.54,32.61,32.51,32.53,119004.0,32.1767,32.246,32.1471,32.1669,119004.0
2020-01-13 11:30:00,32.58,32.6,32.53,32.55,152580.0,32.2163,32.2361,32.1669,32.1866,152580.0
2020-01-13 11:40:00,32.57,32.62,32.55,32.61,69880.0,32.2064,32.2559,32.1866,32.246,69880.0
2020-01-13 11:50:00,32.6,32.67,32.6,32.67,83416.0,32.2361,32.3053,32.2361,32.3053,83416.0
2020-01-13 12:00:00,32.67,32.7,32.67,32.69,36424.0,32.3053,32.335,32.3053,32.3251,36424.0
2020-01-13 12:10:00,32.69,32.72,32.69,32.71,40900.0,32.3251,32.3547,32.3251,32.3448,40900.0
2020-01-13 12:20:00,32.71,32.71,32.68,32.71,10608.0,32.3448,32.3448,32.3152,32.3448,10608.0
2020-01-13 12:30:00,32.71,32.73,32.69,32.69,23028.0,32.3448,32.3646,32.3251,32.3251,23028.0
2020-01-13 12:40:00,32.7,32.7,32.69,32.69,18180.0,32.335,32.335,32.3251,32.3251,18180.0
2020-01-13 12:50:00,32.7,32.72,32.7,32.71,10240.0,32.335,32.3547,32.335,32.3448,10240.0
2020-01-13 13:00:00,32.71,32.73,32.7,32.73,19912.0,32.3448,32.3646,32.335,32.3646,19912.0
2020-01-13 13:10:00,32.72,32.74,32.71,32.74,11560.0,32.3547,32.3745,32.3448,32.3745,11560.0
2020-01-13 13:20:00,32.74,32.77,32.73,32.74,28672.0,32.3745,32.4042,32.3646,32.3745,28672.0
2020-01-13 13:30:00,32.74,32.74,32.71,32.72,19160.0,32.3745,32.3745,32.3448,32.3547,19160.0
2020-01-13 13:40:00,32.73,32.74,32.71,32.74,18400.0,32.3646,32.3745,32.3448,32.3745,18400.0
2020-01-13 13:50:00,32.73,32.74,32.72,32.72,42672.0,32.3646,32.3745,32.3547,32.3547,42672.0
2020-01-13 14:00:00,32.72,32.75,32.69,32.75,30844.0,32.3547,32.3844,32.3251,32.3844,30844.0
2020-01-13 14:10:00,32.75,32.76,32.73,32.74,32376.0,32.3844,32.3943,32.3646,32.3745,32376.0
2020-01-13 14:20:00,32.74,32.79,32.74,32.79,32796.0,32.3745,32.424,32.3745,32.424,32796.0
2020-01-13 14:30:00,32.79,32.8,32.79,32.79,29856.0,32.424,32.4338,32.424,32.424,29856.0
2020-01-13 14:40:00,32.8,32.8,32.75,32.76,23808.0,32.4338,32.4338,32.3844,32.3943,23808.0
2020-01-13 14:50:00,32.75,32.77,32.74,32.76,20816.0,32.3844,32.4042,32.3745,32.3943,20816.0
2020-01-13 15:00:00,32.77,32.78,32.77,32.77,40940.0,32.4042,32.4141,32.4042,32.4042,40940.0
2020-01-13 15:10:00,32.77,32.77,32.73,32.74,18800.0,32.4042,32.4042,32.3646,32.3745,18800.0
2020-01-13 15:20:00,32.73,32.76,32.72,32.73,17904.0,32.3646,32.3943,32.3547,32.3646,17904.0
2020-01-13 15:30:00,32.73,32.79,32.72,32.79,71516.0,32.3646,32.424,32.3547,32.424,71516.0
2020-01-13 15:40:00,32.78,32.79,32.76,32.79,115888.0,32.4141,32.424,32.3943,32.424,115888.0
2020-01-13 15:50:00,32.79,32.87,32.78,32.85,207128.0,32.424,32.5031,32.4141,32.4833,207128.0
2020-01-14 09:30:00,32.81,32.86,32.7,32.74,256720.0,32.4437,32.4932,32.335,32.3745,256720.0
2020-01-14 09:40:00,32.76,32.76,32.63,32.67,205744.0,32.3943,32.3943,32.2657,32.3053,205744.0
2020-01-14 09:50:00,32.65,32.66,32.51,32.55,196216.0,32.2855,32.2954,32.1471,32.1866,196216.0
2020-01-14 10:00:00,32.55,32.72,32.55,32.71,121752.0,32.1866,32.3547,32.1866,32.3448,121752.0
2020-01-14 10:10:00,32.72,32.77,32.69,32.74,101812.0,32.3547,32.4042,32.3251,32.3745,101812.0
2020-01-14 10:20:00,32.74,32.75,32.7,32.74,52740.0,32.3745,32.3844,32.335,32.3745,52740.0
2020-01-14 10:30:00,32.74,32.82,32.74,32.78,87556.0,32.3745,32.4536,32.3745,32.4141,87556.0
2020-01-14 10:40:00,32.77,32.78,32.68,32.68,86784.0,32.4042,32.4141,32.3152,32.3152,86784.0
2020-01-14 10:50:00,32.68,32.68,32.6,32.68,99792.0,32.3152,32.3152,32.2361,32.3152,99792.0
2020-01-14 11:00:00,32.68,32.74,32.67,32.73,31668.0,32.3152,32.3745,32.3053,32.3646,31668.0
2020-01-14 11:10:00,32.72,32.73,32.7,32.7,24360.0,32.3547,32.3646,32.335,32.335,24360.0
2020-01-14 11:20:00,32.71,32.73,32.68,32.69,41252.0,32.3448,32.3646,32.3152,32.3251,41252.0
2020-01-14 11:30:00,32.72,32.74,32.71,32.74,14336.0,32.3547,32.3745,32.3448,32.3745,14336.0
2020-01-14 11:40:00,32.72,32.73,32.69,32.72,28548.0,32.3547,32.3646,32.3251,32.3547,28548.0
2020-01-14 11:50:00,32.74,32.8,32.74,32.8,27972.0,32.3745,32.4338,32.3745,32.4338,27972.0
2020-01-14 12:00:00,32.8,32.81,32.79,32.8,48192.0,32.4338,32.4437,32.424,32.4338,48192.0
2020-01-14 12:10:00,32.82,32.82,32.78,32.8,28220.0,32.4536,32.4536,32.4141,32.4338,28220.0
2020-01-14 12:20:00,32.8,32.84,32.8,32.82,42324.0,32.4338,32.4734,32.4338,32.4536,42324.0
2020-01-14 12:30:00,32.82,32.88,32.82,32.88,42772.0,32.4536,32.5129,32.4536,32.5129,42772.0
2020-01-14 12:40:00,32.88,32.88,32.85,32.86,57904.0,32.5129,32.5129,32.4833,32.4932,57904.0
2020-01-14 12:50:00,32.85,32.86,32.83,32.83,18040.0,32.4833,32.4932,32.4635,32.4635,18040.0
2020-01-14 13:00:00,32.83,32.9,32.83,32.88,41528.0,32.4635,32.5327,32.4635,32.5129,41528.0
2020-01-14 13:10:00,32.88,32.88,32.85,32.87,19732.0,32.5129,32.5129,32.4833,32.5031,19732.0
2020-01-14 13:20:00,32.88,32.89,32.88,32.89,24980.0,32.5129,32.5228,32.5129,32.5228,24980.0
2020-01-14 13:30:00,32.9,32.93,32.63,32.85,409776.0,32.5327,32.5624,32.2657,32.4833,409776.0
2020-01-14 13:40:00,32.88,32.88,32.66,32.74,273336.0,32.5129,32.5129,32.2954,32.3745,273336.0
2020-01-14 13:50:00,32.73,32.76,32.63,32.68,52500.0,32.3646,32.3943,32.2657,32.3152,52500.0
2020-01-14 14:00:00,32.68,32.68,32.56,32.59,85496.0,32.3152,32.3152,32.1965,32.2262,85496.0
2020-01-14 14:10:00,32.6,32.62,32.49,32.59,143912.0,32.2361,32.2559,32.1273,32.2262,143912.0
2020-01-14 14:20:00,32.59,32.73,32.57,32.72,55264.0,32.2262,32.3646,32.2064,32.3547,55264.0
2020-01-14 14:30:00,32.71,32.78,32.71,32.77,69744.0,32.3448,32.4141,32.3448,32.4042,69744.0
2020-01-14 14:40:00,32.77,32.8,32.75,32.76,26708.0,32.4042,32.4338,32.3844,32.3943,26708.0
2020-01-14 14:50:00,32.74,32.74,32.66,32.67,59780.0,32.3745,32.3745,32.2954,32.3053,59780.0
2020-01-14 15:00:00,32.68,32.7,32.63,32.63,55924.0,32.3152,32.335,32.2657,32.2657,55924.0
2020-01-14 15:10:00,32.63,32.66,32.56,32.62,98996.0,32.2657,32.2954,32.1965,32.2559,98996.0
2020-01-14 15:20:00,32.62,32.65,32.55,32.56,70908.0,32.2559,32.2855,32.1866,32.1965,70908.0
2020-01-14 15:30:00,32.55,32.63,32.55,32.61,61764.0,32.1866,32.2657,32.1866,32.246,61764.0
2020-01-14 15:40:00,32.62,32.7,32.62,32.62,72596.0,32.2559,32.335,32.2559,32.2559,72596.0
2020-01-14 15:50:00,32.62,32.62,32.51,32.61,246504.0,32.2559,32.2559,32.1471,32.246,246504.0
2020-01-15 09:30:00,32.63,32.8,32.61,32.79,231664.0,32.2657,32.4338,32.246,32.424,231664.0
2020-01-15 09:40:00,32.78,32.79,32.69,32.76,122980.0,32.4141,32.424,32.3251,32.3943,122980.0
2020-01-15 09:50:00,32.74,32.86,32.74,32.85,91052.0,32.3745,32.4932,32.3745,32.4833,91052.0
2020-01-15 10:00:00,32.86,32.88,32.81,32.88,93392.0,32.4932,32.5129,32.4437,32.5129,93392.0
2020-01-15 10:10:00,32.88,32.9,32.8,32.85,97484.0,32.5129,32.5327,32.4338,32.4833,97484.0
2020-01-15 10:20:00,32.84,32.85,32.76,32.82,99076.0,32.4734,32.4833,32.3943,32.4536,99076.0
2020-01-15 10:30:00,32.83,32.9,32.79,32.87,77752.0,32.4635,32.5327,32.424,32.5031,77752.0
2020-01-15 10:40:00,32.86,32.92,32.85,32.89,99464.0,32.4932,32.5525,32.4833,32.5228,99464.0
2020-01-15 10:50:00,32.88,32.92,32.87,32.92,32644.0,32.5129,32.5525,32.5031,32.5525,32644.0
2020-01-15 11:00:00,32.92,32.92,32.81,32.82,94548.0,32.5525,32.5525,32.4437,32.4536,94548.0
2020-01-15 11:10:00,32.8,32.84,32.76,32.84,73312.0,32.4338,32.4734,32.3943,32.4734,73312.0
2020-01-15 11:20:00,32.83,32.83,32.78,32.78,65508.0,32.4635,32.4635,32.4141,32.4141,65508.0
2020-01-15 11:30:00,32.79,32.85,32.79,32.85,27532.0,32.424,32.4833,32.424,32.4833,27532.0
2020-01-15 11:40:00,32.85,32.86,32.83,32.84,57756.0,32.4833,32.4932,32.4635,32.4734,57756.0
2020-01-15 11:50:00,32.84,32.86,32.75,32.76,52564.0,32.4734,32.4932,32.3844,32.3943,52564.0
2020-01-15 12:00:00,32.8,32.84,32.78,32.84,57956.0,32.4338,32.4734,32.4141,32.4734,57956.0
2020-01-15 12:10:00,32.83,32.88,32.8,32.82,29176.0,32.4635,32.5129,32.4338,32.4536,29176.0
2020-01-15 12:20:00,32.83,32.86,32.81,32.83,32340.0,32.4635,32.4932,32.4437,32.4635,32340.0
2020-01-15 12:30:00,32.83,32.84,32.77,32.83,71584.0,32.4635,32.4734,32.4042,32.4635,71584.0
2020-01-15 12:40:00,32.83,32.85,32.79,32.79,104760.0,32.4635,32.4833,32.424,32.424,104760.0
2020-01-15 12:50:00,32.77,32.79,32.71,32.71,117640.0,32.4042,32.424,32.3448,32.3448,117640.0
2020-01-15 13:00:00,32.7,32.74,32.67,32.71,94828.0,32.335,32.3745,32.3053,32.3448,94828.0
2020-01-15 13:10:00,32.71,32.74,32.67,32.72,70380.0,32.3448,32.3745,32.3053,32.3547,70380.0
2020-01-15 13:20:00,32.73,32.73,32.65,32.69,95904.0,32.3646,32.3646,32.2855,32.3251,95904.0
2020-01-15 13:30:00,32.71,32.73,32.61,32.68,79048.0,32.3448,32.3646,32.246,32.3152,79048.0
2020-01-15 13:40:00,32.69,32.71,32.67,32.68,42228.0,32.3251,32.3448,32.3053,32.3152,42228.0
2020-01-15 13:50:00,32.68,32.68,32.56,32.62,94564.0,32.3152,32.3152,32.1965,32.2559,94564.0
2020-01-15 14:00:00,32.6,32.71,32.6,32.71,49236.0,32.2361,32.3448,32.2361,32.3448,49236.0
2020-01-15 14:10:00,32.71,32.73,32.7,32.73,48784.0,32.3448,32.3646,32.335,32.3646,48784.0
2020-01-15 14:20:00,32.76,32.77,32.75,32.76,76456.0,32.3943,32.4042,32.3844,32.3943,76456.0
2020-01-15 14:30:00,32.77,32.77,32.75,32.77,35196.0,32.4042,32.4042,32.3844,32.4042,35196.0
2020-01-15 14:40:00,32.75,32.76,32.74,32.74,10800.0,32.3844,32.3943,32.3745,32.3745,10800.0
2020-01-15 14:50:00,32.73,32.74,32.68,32.68,21200.0,32.3646,32.3745,32.3152,32.3152,21200.0
2020-01-15 15:00:00,32.69,32.69,32.62,32.63,57852.0,32.3251,32.3251,32.2559,32.2657,57852.0
2020-01-15 15:10:00,32.59,32.62,32.57,32.59,69088.0,32.2262,32.2559,32.2064,32.2262,69088.0
2020-01-15 15:20:00,32.59,32.6,32.46,32.52,101220.0,32.2262,32.2361,32.0976,32.157,101220.0
2020-01-15 15:30:00,32.52,32.52,32.41,32.49,227076.0,32.157,32.157,32.0482,32.1273,227076.0
2020-01-15 15:40:00,32.49,32.55,32.45,32.55,80840.0,32.1273,32.1866,32.0877,32.1866,80840.0
2020-01-15 15:50:00,32.55,32.62,32.55,32.62,157372.0,32.1866,32.2559,32.1866,32.2559,157372.0
2020-01-16 09:30:00,32.93,33.02,32.89,33.0,187544.0,32.5624,32.6514,32.5228,32.6316,187544.0
2020-01-16 09:40:00,33.01,33.08,32.99,32.99,172832.0,32.6415,32.7107,32.6217,32.6217,172832.0
2020-01-16 09:50:00,33.01,33.05,32.99,33.04,48116.0,32.6415,32.6811,32.6217,32.6712,48116.0
2020-01-16 10:00:00,33.05,33.09,33.02,33.09,67932.0,32.6811,32.7206,32.6514,32.7206,67932.0
2020-01-16 10:10:00,33.09,33.1,33.06,33.06,82036.0,32.7206,32.7305,32.6909,32.6909,82036.0
2020-01-16 10:20:00,33.04,33.04,32.97,33.01,96420.0,32.6712,32.6712,32.6019,32.6415,96420.0
2020-01-16 10:30:00,33.02,33.03,32.95,32.97,62012.0,32.6514,32.6613,32.5822,32.6019,62012.0
2020-01-16 10:40:00,33.0,33.01,32.97,32.99,49604.0,32.6316,32.6415,32.6019,32.6217,49604.0
2020-01-16 10:50:00,32.98,32.99,32.89,32.92,99084.0,32.6118,32.6217,32.5228,32.5525,99084.0
2020-01-16 11:00:00,32.93,32.98,32.91,32.95,65216.0,32.5624,32.6118,32.5426,32.5822,65216.0
2020-01-16 11:10:00,32.96,32.96,32.8,32.86,91472.0,32.5921,32.5921,32.4338,32.4932,91472.0
2020-01-16 11:20:00,32.83,32.9,32.83,32.89,49360.0,32.4635,32.5327,32.4635,32.5228,49360.0
2020-01-16 11:30:00,32.89,32.92,32.85,32.89,28992.0,32.5228,32.5525,32.4833,32.5228,28992.0
2020-01-16 11:40:00,32.9,32.94,32.9,32.93,12400.0,32.5327,32.5723,32.5327,32.5624,12400.0
2020-01-16 11:50:00,32.92,32.94,32.92,32.92,49396.0,32.5525,32.5723,32.5525,32.5525,49396.0
2020-01-16 12:00:00,32.93,32.96,32.93,32.94,32104.0,32.5624,32.5921,32.5624,32.5723,32104.0
2020-01-16 12:10:00,32.94,32.95,32.92,32.95,8832.0,32.5723,32.5822,32.5525,32.5822,8832.0
2020-01-16 12:20:00,32.95,32.95,32.91,32.91,21040.0,32.5822,32.5822,32.5426,32.5426,21040.0
2020-01-16 12:30:00,32.9,32.95,32.9,32.94,5920.0,32.5327,32.5822,32.5327,32.5723,5920.0
2020-01-16 12:40:00,32.92,32.95,32.92,32.94,19680.0,32.5525,32.5822,32.5525,32.5723,19680.0
2020-01-16 12:50:00,32.93,32.94,32.91,32.91,15628.0,32.5624,32.5723,32.5426,32.5426,15628.0
2020-01-16 13:00:00,32.94,32.94,32.92,32.92,17352.0,32.5723,32.5723,32.5525,32.5525,17352.0
2020-01-16 13:10:00,32.93,32.93,32.89,32.89,15040.0,32.5624,32.5624,32.5228,32.5228,15040.0
2020-01-16 13:20:00,32.9,32.93,32.9,32.93,28400.0,32.5327,32.5624,32.5327,32.5624,28400.0
2020-01-16 13:30:00,32.92,32.99,32.91,32.98,51864.0,32.5525,32.6217,32.5426,32.6118,51864.0
2020-01-16 13:40:00,33.0,33.01,32.98,33.01,26240.0,32.6316,32.6415,32.6118,32.6415,26240.0
2020-01-16 13:50:00,33.01,33.01,33.0,33.0,28980.0,32.6415,32.6415,32.6316,32.6316,28980.0
2020-01-16 14:00:00,33.0,33.01,32.99,33.01,27600.0,32.6316,32.6415,32.6217,32.6415,27600.0
2020-01-16 14:10:00,33.0,33.03,33.0,33.02,48288.0,32.6316,32.6613,32.6316,32.6514,48288.0
2020-01-16 14:20:00,33.02,33.05,33.02,33.03,45008.0,32.6514,32.6811,32.6514,32.6613,45008.0
2020-01-16 14:30:00,33.04,33.04,33.02,33.03,27608.0,32.6712,32.6712,32.6514,32.6613,27608.0
2020-01-16 14:40:00,33.04,33.05,33.01,33.02,32136.0,32.6712,32.6811,32.6415,32.6514,32136.0
2020-01-16 14:50:00,33.02,33.03,33.01,33.02,17404.0,32.6514,32.6613,32.6415,32.6514,17404.0
2020-01-16 15:00:00,33.01,33.01,32.99,33.0,17208.0,32.6415,32.6415,32.6217,32.6316,17208.0
2020-01-16 15:10:00,33.0,33.06,33.0,33.06,79076.0,32.6316,32.6909,32.6316,32.6909,79076.0
2020-01-16 15:20:00,33.05,33.06,33.02,33.04,12876.0,32.6811,32.6909,32.6514,32.6712,12876.0
2020-01-16 15:30:00,33.04,33.1,33.04,33.09,36596.0,32.6712,32.7305,32.6712,32.7206,36596.0
2020-01-16 15:40:00,33.09,33.17,33.09,33.15,153484.0,32.7206,32.7997,32.7206,32.7799,153484.0
2020-01-16 15:50:00,33.16,33.24,33.16,33.23,263612.0,32.7898,32.8689,32.7898,32.859,263612.0
2020-01-17 09:30:00,33.53,33.55,33.3,33.3,318236.0,33.1557,33.1755,32.9283,32.9283,318236.0
2020-01-17 09:40:00,33.31,33.35,33.27,33.35,161552.0,32.9381,32.9777,32.8986,32.9777,161552.0
2020-01-17 09:50:00,33.35,33.39,33.31,33.39,99500.0,32.9777,33.0173,32.9381,33.0173,99500.0
2020-01-17 10:00:00,33.38,33.42,33.36,33.4,134460.0,33.0074,33.0469,32.9876,33.0271,134460.0
2020-01-17 10:10:00,33.4,33.41,33.31,33.35,41724.0,33.0271,33.037,32.9381,32.9777,41724.0
2020-01-17 10:20:00,33.36,33.44,33.36,33.42,57056.0,32.9876,33.0667,32.9876,33.0469,57056.0
2020-01-17 10:30:00,33.44,33.44,33.36,33.36,66656.0,33.0667,33.0667,32.9876,32.9876,66656.0
2020-01-17 10:40:00,33.36,33.38,33.33,33.37,28936.0,32.9876,33.0074,32.9579,32.9975,28936.0
2020-01-17 10:50:00,33.33,33.34,33.3,33.32,50728.0,32.9579,32.9678,32.9283,32.948,50728.0
2020-01-17 11:00:00,33.32,33.36,33.3,33.32,60760.0,32.948,32.9876,32.9283,32.948,60760.0
2020-01-17 11:10:00,33.3,33.3,33.2,33.23,111572.0,32.9283,32.9283,32.8294,32.859,111572.0
2020-01-17 11:20:00,33.24,33.26,33.2,33.25,60888.0,32.8689,32.8887,32.8294,32.8788,60888.0
2020-01-17 11:30:00,33.26,33.3,33.25,33.3,48908.0,32.8887,32.9283,32.8788,32.9283,48908.0
2020-01-17 11:40:00,33.3,33.3,33.25,33.27,20784.0,32.9283,32.9283,32.8788,32.8986,20784.0
2020-01-17 11:50:00,33.28,33.31,33.26,33.31,42600.0,32.9085,32.9381,32.8887,32.9381,42600.0
2020-01-17 12:00:00,33.32,33.32,33.3,33.3,20396.0,32.948,32.948,32.9283,32.9283,20396.0
2020-01-17 12:10:00,33.31,33.37,33.31,33.37,24892.0,32.9381,32.9975,32.9381,32.9975,24892.0
2020-01-17 12:20:00,33.37,33.38,33.35,33.38,16636.0,32.9975,33.0074,32.9777,33.0074,16636.0
2020-01-17 12:30:00,33.38,33.38,33.35,33.36,44288.0,33.0074,33.0074,32.9777,32.9876,44288.0
2020-01-17 12:40:00,33.35,33.35,33.34,33.35,29384.0,32.9777,32.9777,32.9678,32.9777,29384.0
2020-01-17 12:50:00,33.34,33.35,33.32,33.32,35084.0,32.9678,32.9777,32.948,32.948,35084.0
2020-01-17 13:00:00,33.31,33.33,33.31,33.33,14000.0,32.9381,32.9579,32.9381,32.9579,14000.0
2020-01-17 13:10:00,33.38,33.38,33.36,33.38,30672.0,33.0074,33.0074,32.9876,33.0074,30672.0
2020-01-17 13:20:00,33.39,33.39,33.38,33.38,6284.0,33.0173,33.0173,33.0074,33.0074,6284.0
2020-01-17 13:30:00,33.38,33.38,33.37,33.37,36592.0,33.0074,33.0074,32.9975,32.9975,36592.0
2020-01-17 13:40:00,33.37,33.38,33.34,33.38,11456.0,32.9975,33.0074,32.9678,33.0074,11456.0
2020-01-17 13:50:00,33.4,33.41,33.4,33.41,17152.0,33.0271,33.037,33.0271,33.037,17152.0
2020-01-17 14:00:00,33.4,33.42,33.39,33.41,13324.0,33.0271,33.0469,33.0173,33.037,13324.0
2020-01-17 14:10:00,33.42,33.43,33.41,33.41,30244.0,33.0469,33.0568,33.037,33.037,30244.0
2020-01-17 14:20:00,33.41,33.41,33.38,33.39,8580.0,33.037,33.037,33.0074,33.0173,8580.0
2020-01-17 14:30:00,33.38,33.41,33.36,33.38,45336.0,33.0074,33.037,32.9876,33.0074,45336.0
2020-01-17 14:40:00,33.37,33.37,33.35,33.37,29084.0,32.9975,32.9975,32.9777,32.9975,29084.0
2020-01-17 14:50:00,33.36,33.4,33.35,33.4,41580.0,32.9876,33.0271,32.9777,33.0271,41580.0
2020-01-17 15:00:00,33.42,33.42,33.33,33.35,46392.0,33.0469,33.0469,32.9579,32.9777,46392.0
2020-01-17 15:10:00,33.35,33.39,33.32,33.38,85568.0,32.9777,33.0173,32.948,33.0074,85568.0
2020-01-17 15:20:00,33.38,33.41,33.37,33.41,21456.0,33.0074,33.037,32.9975,33.037,21456.0
2020-01-17 15:30:00,33.41,33.47,33.41,33.44,168968.0,33.037,33.0964,33.037,33.0667,168968.0
2020-01-17 15:40:00,33.43,33.49,33.42,33.49,176648.0,33.0568,33.1161,33.0469,33.1161,176648.0
2020-01-17 15:50:00,33.5,33.61,33.48,33.57,346620.0,33.126,33.2348,33.1062,33.1952,346620.0
2020-01-21 09:30:00,33.37,33.5,33.36,33.38,379184.0,32.9975,33.126,32.9876,33.0074,379184.0
2020-01-21 09:40:00,33.41,33.49,33.38,33.49,109008.0,33.037,33.1161,33.0074,33.1161,109008.0
2020-01-21 09:50:00,33.47,33.51,33.47,33.48,81564.0,33.0964,33.1359,33.0964,33.1062,81564.0
2020-01-21 10:00:00,33.47,33.57,33.47,33.54,122152.0,33.0964,33.1952,33.0964,33.1656,122152.0
2020-01-21 10:10:00,33.54,33.54,33.44,33.44,220612.0,33.1656,33.1656,33.0667,33.0667,220612.0
2020-01-21 10:20:00,33.44,33.49,33.42,33.49,167100.0,33.0667,33.1161,33.0469,33.1161,167100.0
2020-01-21 10:30:00,33.49,33.55,33.49,33.55,46636.0,33.1161,33.1755,33.1161,33.1755,46636.0
2020-01-21 10:40:00,33.52,33.53,33.51,33.52,56176.0,33.1458,33.1557,33.1359,33.1458,56176.0
2020-01-21 10:50:00,33.5,33.5,33.47,33.5,34668.0,33.126,33.126,33.0964,33.126,34668.0
2020-01-21 11:00:00,33.47,33.55,33.46,33.55,24656.0,33.0964,33.1755,33.0865,33.1755,24656.0
2020-01-21 11:10:00,33.54,33.62,33.54,33.61,61676.0,33.1656,33.2447,33.1656,33.2348,61676.0
2020-01-21 11:20:00,33.62,33.64,33.62,33.63,5800.0,33.2447,33.2645,33.2447,33.2546,5800.0
2020-01-21 11:30:00,33.63,33.67,33.63,33.67,15536.0,33.2546,33.2941,33.2546,33.2941,15536.0
2020-01-21 11:40:00,33.67,33.7,33.63,33.63,89252.0,33.2941,33.3238,33.2546,33.2546,89252.0
2020-01-21 11:50:00,33.65,33.66,33.63,33.65,28436.0,33.2744,33.2842,33.2546,33.2744,28436.0
2020-01-21 12:00:00,33.63,33.66,33.62,33.65,21120.0,33.2546,33.2842,33.2447,33.2744,21120.0
2020-01-21 12:10:00,33.63,33.63,33.62,33.62,1784.0,33.2546,33.2546,33.2447,33.2447,1784.0
2020-01-21 12:20:00,33.62,33.67,33.62,33.66,12784.0,33.2447,33.2941,33.2447,33.2842,12784.0
2020-01-21 12:30:00,33.64,33.66,33.64,33.66,15760.0,33.2645,33.2842,33.2645,33.2842,15760.0
2020-01-21 12:40:00,33.65,33.65,33.62,33.63,14292.0,33.2744,33.2744,33.2447,33.2546,14292.0
2020-01-21 12:50:00,33.63,33.63,33.62,33.63,17128.0,33.2546,33.2546,33.2447,33.2546,17128.0
2020-01-21 13:00:00,33.63,33.66,33.63,33.66,7712.0,33.2546,33.2842,33.2546,33.2842,7712.0
2020-01-21 13:10:00,33.65,33.65,33.55,33.55,40284.0,33.2744,33.2744,33.1755,33.1755,40284.0
2020-01-21 13:20:00,33.55,33.56,33.48,33.53,93328.0,33.1755,33.1854,33.1062,33.1557,93328.0
2020-01-21 13:30:00,33.52,33.53,33.39,33.42,92740.0,33.1458,33.1557,33.0173,33.0469,92740.0
2020-01-21 13:40:00,33.41,33.45,33.37,33.44,77616.0,33.037,33.0766,32.9975,33.0667,77616.0
2020-01-21 13:50:00,33.44,33.44,33.36,33.39,64668.0,33.0667,33.0667,32.9876,33.0173,64668.0
2020-01-21 14:00:00,33.37,33.46,33.36,33.46,37952.0,32.9975,33.0865,32.9876,33.0865,37952.0
2020-01-21 14:10:00,33.46,33.51,33.46,33.49,17372.0,33.0865,33.1359,33.0865,33.1161,17372.0
2020-01-21 14:20:00,33.46,33.47,33.43,33.43,26200.0,33.0865,33.0964,33.0568,33.0568,26200.0
2020-01-21 14:30:00,33.43,33.45,33.38,33.45,67568.0,33.0568,33.0766,33.0074,33.0766,67568.0
2020-01-21 14:40:00,33.44,33.46,33.4,33.43,59196.0,33.0667,33.0865,33.0271,33.0568,59196.0
2020-01-21 14:50:00,33.42,33.49,33.41,33.49,34752.0,33.0469,33.1161,33.037,33.1161,34752.0
2020-01-21 15:00:00,33.49,33.58,33.49,33.57,73456.0,33.1161,33.2051,33.1161,33.1952,73456.0
2020-01-21 15:10:00,33.57,33.6,33.57,33.58,42008.0,33.1952,33.2249,33.1952,33.2051,42008.0
2020-01-21 15:20:00,33.56,33.6,33.56,33.59,13808.0,33.1854,33.2249,33.1854,33.215,13808.0
2020-01-21 15:30:00,33.58,33.63,33.53,33.54,115840.0,33.2051,33.2546,33.1557,33.1656,115840.0
2020-01-21 15:40:00,33.52,33.56,33.49,33.49,106476.0,33.1458,33.1854,33.1161,33.1161,106476.0
2020-01-21 15:50:00,33.52,33.55,33.49,33.53,153724.0,33.1458,33.1755,33.1161,33.1557,153724.0
2020-01-22 09:30:00,33.86,33.95,33.79,33.95,238672.0,33.482,33.571,33.4128,33.571,238672.0
2020-01-22 09:40:00,33.93,33.99,33.92,33.94,112740.0,33.5512,33.6106,33.5413,33.5611,112740.0
2020-01-22 09:50:00,33.95,34.01,33.91,33.99,49160.0,33.571,33.6303,33.5314,33.6106,49160.0
2020-01-22 10:00:00,34.0,34.0,33.89,33.95,80908.0,33.6204,33.6204,33.5117,33.571,80908.0
2020-01-22 10:10:00,33.95,33.97,33.91,33.94,122984.0,33.571,33.5908,33.5314,33.5611,122984.0
2020-01-22 10:20:00,33.94,34.02,33.94,34.01,43152.0,33.5611,33.6402,33.5611,33.6303,43152.0
2020-01-22 10:30:00,34.01,34.04,34.0,34.04,20672.0,33.6303,33.66,33.6204,33.66,20672.0
2020-01-22 10:40:00,34.05,34.09,34.03,34.04,66764.0,33.6699,33.7094,33.6501,33.66,66764.0
2020-01-22 10:50:00,34.01,34.02,33.98,33.98,13320.0,33.6303,33.6402,33.6007,33.6007,13320.0
2020-01-22 11:00:00,33.97,33.97,33.91,33.91,88104.0,33.5908,33.5908,33.5314,33.5314,88104.0
2020-01-22 11:10:00,33.96,33.96,33.84,33.88,76104.0,33.5809,33.5809,33.4622,33.5018,76104.0
2020-01-22 11:20:00,33.88,33.92,33.86,33.91,37340.0,33.5018,33.5413,33.482,33.5314,37340.0
2020-01-22 11:30:00,33.91,33.99,33.91,33.97,57340.0,33.5314,33.6106,33.5314,33.5908,57340.0
2020-01-22 11:40:00,33.97,33.98,33.95,33.95,49148.0,33.5908,33.6007,33.571,33.571,49148.0
2020-01-22 11:50:00,33.93,33.96,33.88,33.91,61076.0,33.5512,33.5809,33.5018,33.5314,61076.0
2020-01-22 12:00:00,33.95,33.95,33.9,33.91,17252.0,33.571,33.571,33.5216,33.5314,17252.0
2020-01-22 12:10:00,33.93,33.94,33.87,33.88,33076.0,33.5512,33.5611,33.4919,33.5018,33076.0
2020-01-22 12:20:00,33.89,33.89,33.84,33.88,106196.0,33.5117,33.5117,33.4622,33.5018,106196.0
2020-01-22 12:30:00,33.88,33.94,33.88,33.92,25200.0,33.5018,33.5611,33.5018,33.5413,25200.0
2020-01-22 12:40:00,33.92,33.98,33.92,33.97,40104.0,33.5413,33.6007,33.5413,33.5908,40104.0
2020-01-22 12:50:00,33.97,33.99,33.96,33.99,44400.0,33.5908,33.6106,33.5809,33.6106,44400.0
2020-01-22 13:00:00,33.99,34.0,33.96,33.99,23712.0,33.6106,33.6204,33.5809,33.6106,23712.0
2020-01-22 13:10:00,34.0,34.04,33.96,34.02,38572.0,33.6204,33.66,33.5809,33.6402,38572.0
2020-01-22 13:20:00,34.03,34.03,34.01,34.02,23836.0,33.6501,33.6501,33.6303,33.6402,23836.0
2020-01-22 13:30:00,34.01,34.03,34.0,34.02,23336.0,33.6303,33.6501,33.6204,33.6402,23336.0
2020-01-22 13:40:00,34.02,34.02,33.99,34.01,28420.0,33.6402,33.6402,33.6106,33.6303,28420.0
2020-01-22 13:50:00,34.0,34.0,33.92,33.92,25916.0,33.6204,33.6204,33.5413,33.5413,25916.0
2020-01-22 14:00:00,33.9,33.97,33.9,33.96,25192.0,33.5216,33.5908,33.5216,33.5809,25192.0
2020-01-22 14:10:00,33.96,33.96,33.91,33.92,32580.0,33.5809,33.5809,33.5314,33.5413,32580.0
2020-01-22 14:20:00,33.92,33.93,33.9,33.91,24892.0,33.5413,33.5512,33.5216,33.5314,24892.0
2020-01-22 14:30:00,33.91,33.92,33.88,33.91,42944.0,33.5314,33.5413,33.5018,33.5314,42944.0
2020-01-22 14:40:00,33.91,33.91,33.87,33.88,27696.0,33.5314,33.5314,33.4919,33.5018,27696.0
2020-01-22 14:50:00,33.88,33.93,33.88,33.91,31112.0,33.5018,33.5512,33.5018,33.5314,31112.0
2020-01-22 15:00:00,33.91,33.91,33.78,33.84,144864.0,33.5314,33.5314,33.4029,33.4622,144864.0
2020-01-22 15:10:00,33.85,33.85,33.71,33.74,171316.0,33.4721,33.4721,33.3337,33.3633,171316.0
2020-01-22 15:20:00,33.75,33.75,33.62,33.7,163564.0,33.3732,33.3732,33.2447,33.3238,163564.0
2020-01-22 15:30:00,33.7,33.79,33.7,33.76,48920.0,33.3238,33.4128,33.3238,33.3831,48920.0
2020-01-22 15:40:00,33.76,33.79,33.7,33.76,97036.0,33.3831,33.4128,33.3238,33.3831,97036.0
2020-01-22 15:50:00,33.77,33.77,33.7,33.71,146628.0,33.393,33.393,33.3238,33.3337,146628.0
2020-01-23 09:30:00,33.66,33.71,33.36,33.47,520324.0,33.2842,33.3337,32.9876,33.0964,520324.0
2020-01-23 09:40:00,33.48,33.54,33.41,33.51,172932.0,33.1062,33.1656,33.037,33.1359,172932.0
2020-01-23 09:50:00,33.52,33.63,33.48,33.63,99456.0,33.1458,33.2546,33.1062,33.2546,99456.0
2020-01-23 10:00:00,33.63,33.71,33.59,33.67,100488.0,33.2546,33.3337,33.215,33.2941,100488.0
2020-01-23 10:10:00,33.68,33.73,33.67,33.7,102816.0,33.304,33.3535,33.2941,33.3238,102816.0
2020-01-23 10:20:00,33.72,33.75,33.63,33.73,132436.0,33.3436,33.3732,33.2546,33.3535,132436.0
2020-01-23 10:30:00,33.74,33.82,33.72,33.72,98660.0,33.3633,33.4425,33.3436,33.3436,98660.0
2020-01-23 10:40:00,33.72,33.77,33.64,33.65,127660.0,33.3436,33.393,33.2645,33.2744,127660.0
2020-01-23 10:50:00,33.66,33.7,33.6,33.64,41872.0,33.2842,33.3238,33.2249,33.2645,41872.0
2020-01-23 11:00:00,33.62,33.66,33.58,33.58,53084.0,33.2447,33.2842,33.2051,33.2051,53084.0
2020-01-23 11:10:00,33.58,33.64,33.54,33.61,50128.0,33.2051,33.2645,33.1656,33.2348,50128.0
2020-01-23 11:20:00,33.6,33.64,33.54,33.54,23100.0,33.2249,33.2645,33.1656,33.1656,23100.0
2020-01-23 11:30:00,33.57,33.67,33.54,33.66,36804.0,33.1952,33.2941,33.1656,33.2842,36804.0
2020-01-23 11:40:00,33.66,33.66,33.59,33.59,32940.0,33.2842,33.2842,33.215,33.215,32940.0
2020-01-23 11:50:00,33.57,33.65,33.55,33.65,32880.0,33.1952,33.2744,33.1755,33.2744,32880.0
2020-01-23 12:00:00,33.65,33.69,33.62,33.69,9940.0,33.2744,33.3139,33.2447,33.3139,9940.0
2020-01-23 12:10:00,33.69,33.73,33.69,33.73,14060.0,33.3139,33.3535,33.3139,33.3535,14060.0
2020-01-23 12:20:00,33.71,33.74,33.71,33.73,30780.0,33.3337,33.3633,33.3337,33.3535,30780.0
2020-01-23 12:30:00,33.74,33.74,33.67,33.67,36640.0,33.3633,33.3633,33.2941,33.2941,36640.0
2020-01-23 12:40:00,33.66,33.69,33.64,33.69,55284.0,33.2842,33.3139,33.2645,33.3139,55284.0
2020-01-23 12:50:00,33.68,33.69,33.61,33.62,30032.0,33.304,33.3139,33.2348,33.2447,30032.0
2020-01-23 13:00:00,33.62,33.62,33.61,33.61,3600.0,33.2447,33.2447,33.2348,33.2348,3600.0
2020-01-23 13:10:00,33.63,33.65,33.61,33.65,23464.0,33.2546,33.2744,33.2348,33.2744,23464.0
2020-01-23 13:20:00,33.67,33.76,33.66,33.67,77188.0,33.2941,33.3831,33.2842,33.2941,77188.0
2020-01-23 13:30:00,33.68,33.71,33.68,33.7,13984.0,33.304,33.3337,33.304,33.3238,13984.0
2020-01-23 13:40:00,33.75,33.78,33.75,33.77,43240.0,33.3732,33.4029,33.3732,33.393,43240.0
2020-01-23 13:50:00,33.77,33.79,33.77,33.78,37796.0,33.393,33.4128,33.393,33.4029,37796.0
2020-01-23 14:00:00,33.78,33.83,33.77,33.79,24592.0,33.4029,33.4523,33.393,33.4128,24592.0
2020-01-23 14:10:00,33.83,33.87,33.78,33.86,64368.0,33.4523,33.4919,33.4029,33.482,64368.0
2020-01-23 14:20:00,33.85,33.86,33.81,33.83,14108.0,33.4721,33.482,33.4326,33.4523,14108.0
2020-01-23 14:30:00,33.83,33.85,33.83,33.83,28196.0,33.4523,33.4721,33.4523,33.4523,28196.0
2020-01-23 14:40:00,33.81,33.84,33.8,33.8,30364.0,33.4326,33.4622,33.4227,33.4227,30364.0
2020-01-23 14:50:00,33.82,33.88,33.82,33.88,30200.0,33.4425,33.5018,33.4425,33.5018,30200.0
2020-01-23 15:00:00,33.89,33.9,33.82,33.87,18312.0,33.5117,33.5216,33.4425,33.4919,18312.0
2020-01-23 15:10:00,33.85,33.87,33.84,33.86,31600.0,33.4721,33.4919,33.4622,33.482,31600.0
2020-01-23 15:20:00,33.86,33.91,33.83,33.88,33904.0,33.482,33.5314,33.4523,33.5018,33904.0
2020-01-23 15:30:00,33.9,33.92,33.87,33.88,25276.0,33.5216,33.5413,33.4919,33.5018,25276.0
2020-01-23 15:40:00,33.89,33.94,33.85,33.92,62476.0,33.5117,33.5611,33.4721,33.5413,62476.0
2020-01-23 15:50:00,33.93,33.93,33.85,33.9,166012.0,33.5512,33.5512,33.4721,33.5216,166012.0
2020-01-24 09:30:00,34.26,34.3,34.15,34.2,253924.0,33.8775,33.9171,33.7688,33.8182,253924.0
2020-01-24 09:40:00,34.21,34.23,34.12,34.16,146352.0,33.8281,33.8479,33.7391,33.7787,146352.0
2020-01-24 09:50:00,34.15,34.21,34.12,34.17,114688.0,33.7688,33.8281,33.7391,33.7885,114688.0
2020-01-24 10:00:00,34.21,34.21,34.1,34.11,94388.0,33.8281,33.8281,33.7193,33.7292,94388.0
2020-01-24 10:10:00,34.11,34.17,34.04,34.04,84564.0,33.7292,33.7885,33.66,33.66,84564.0
2020-01-24 10:20:00,34.04,34.06,33.93,33.94,131436.0,33.66,33.6798,33.5512,33.5611,131436.0
2020-01-24 10:30:00,33.93,34.04,33.92,34.02,151160.0,33.5512,33.66,33.5413,33.6402,151160.0
2020-01-24 10:40:00,34.02,34.02,33.91,33.95,66828.0,33.6402,33.6402,33.5314,33.571,66828.0
2020-01-24 10:50:00,33.95,34.03,33.95,34.02,59292.0,33.571,33.6501,33.571,33.6402,59292.0
2020-01-24 11:00:00,34.01,34.1,34.01,34.1,75568.0,33.6303,33.7193,33.6303,33.7193,75568.0
2020-01-24 11:10:00,34.08,34.1,33.88,33.96,106640.0,33.6996,33.7193,33.5018,33.5809,106640.0
2020-01-24 11:20:00,33.93,33.95,33.84,33.91,178772.0,33.5512,33.571,33.4622,33.5314,178772.0
2020-01-24 11:30:00,33.9,33.93,33.84,33.9,51076.0,33.5216,33.5512,33.4622,33.5216,51076.0
2020-01-24 11:40:00,33.87,33.87,33.77,33.81,86512.0,33.4919,33.4919,33.393,33.4326,86512.0
2020-01-24 11:50:00,33.81,33.85,33.74,33.74,57760.0,33.4326,33.4721,33.3633,33.3633,57760.0
2020-01-24 12:00:00,33.74,33.74,33.62,33.63,120816.0,33.3633,33.3633,33.2447,33.2546,120816.0
2020-01-24 12:10:00,33.6,33.65,33.44,33.44,702608.0,33.2249,33.2744,33.0667,33.0667,702608.0
2020-01-24 12:20:00,33.44,33.58,33.44,33.5,140436.0,33.0667,33.2051,33.0667,33.126,140436.0
2020-01-24 12:30:00,33.52,33.64,33.52,33.62,105636.0,33.1458,33.2645,33.1458,33.2447,105636.0
2020-01-24 12:40:00,33.64,33.7,33.6,33.68,117060.0,33.2645,33.3238,33.2249,33.304,117060.0
2020-01-24 12:50:00,33.68,33.68,33.62,33.67,30868.0,33.304,33.304,33.2447,33.2941,30868.0
2020-01-24 13:00:00,33.67,33.67,33.52,33.6,70696.0,33.2941,33.2941,33.1458,33.2249,70696.0
2020-01-24 13:10:00,33.59,33.59,33.48,33.48,82212.0,33.215,33.215,33.1062,33.1062,82212.0
2020-01-24 13:20:00,33.48,33.57,33.45,33.45,107524.0,33.1062,33.1952,33.0766,33.0766,107524.0
2020-01-24 13:30:00,33.44,33.46,33.37,33.44,225220.0,33.0667,33.0865,32.9975,33.0667,225220.0
2020-01-24 13:40:00,33.42,33.42,33.26,33.27,278040.0,33.0469,33.0469,32.8887,32.8986,278040.0
2020-01-24 13:50:00,33.3,33.34,33.21,33.34,96676.0,32.9283,32.9678,32.8393,32.9678,96676.0
2020-01-24 14:00:00,33.34,33.34,33.22,33.28,244908.0,32.9678,32.9678,32.8492,32.9085,244908.0
2020-01-24 14:10:00,33.27,33.27,33.14,33.14,582464.0,32.8986,32.8986,32.77,32.77,582464.0
2020-01-24 14:20:00,33.15,33.18,33.04,33.09,176492.0,32.7799,32.8096,32.6712,32.7206,176492.0
2020-01-24 14:30:00,33.14,33.21,33.13,33.21,88072.0,32.77,32.8393,32.7602,32.8393,88072.0
2020-01-24 14:40:00,33.21,33.23,33.11,33.18,115216.0,32.8393,32.859,32.7404,32.8096,115216.0
2020-01-24 14:50:00,33.21,33.36,33.21,33.36,125240.0,32.8393,32.9876,32.8393,32.9876,125240.0
2020-01-24 15:00:00,33.36,33.42,33.33,33.39,145744.0,32.9876,33.0469,32.9579,33.0173,145744.0
2020-01-24 15:10:00,33.41,33.46,33.36,33.46,181504.0,33.037,33.0865,32.9876,33.0865,181504.0
2020-01-24 15:20:00,33.44,33.48,33.4,33.41,158068.0,33.0667,33.1062,33.0271,33.037,158068.0
2020-01-24 15:30:00,33.4,33.4,33.22,33.22,355064.0,33.0271,33.0271,32.8492,32.8492,355064.0
2020-01-24 15:40:00,33.22,33.29,33.15,33.27,110368.0,32.8492,32.9184,32.7799,32.8986,110368.0
2020-01-24 15:50:00,33.27,33.38,33.21,33.33,272392.0,32.8986,33.0074,32.8393,32.9579,272392.0
2020-01-27 09:30:00,31.86,32.04,31.63,32.01,1978848.0,31.5043,31.6823,31.2769,31.6527,1978848.0
2020-01-27 09:40:00,32.02,32.13,31.95,32.04,817984.0,31.6625,31.7713,31.5933,31.6823,817984.0
2020-01-27 09:50:00,32.02,32.16,32.01,32.12,242136.0,31.6625,31.801,31.6527,31.7614,242136.0
2020-01-27 10:00:00,32.12,32.12,31.94,32.09,337596.0,31.7614,31.7614,31.5834,31.7318,337596.0
2020-01-27 10:10:00,32.09,32.09,31.95,31.96,192412.0,31.7318,31.7318,31.5933,31.6032,192412.0
2020-01-27 10:20:00,31.96,32.2,31.95,32.17,139568.0,31.6032,31.8405,31.5933,31.8109,139568.0
2020-01-27 10:30:00,32.17,32.18,32.05,32.11,89628.0,31.8109,31.8208,31.6922,31.7515,89628.0
2020-01-27 10:40:00,32.07,32.09,31.96,31.98,99580.0,31.712,31.7318,31.6032,31.623,99580.0
2020-01-27 10:50:00,31.98,31.98,31.85,31.97,166972.0,31.623,31.623,31.4944,31.6131,166972.0
2020-01-27 11:00:00,31.96,32.04,31.94,31.96,118180.0,31.6032,31.6823,31.5834,31.6032,118180.0
2020-01-27 11:10:00,31.93,31.96,31.85,31.85,79684.0,31.5736,31.6032,31.4944,31.4944,79684.0
2020-01-27 11:20:00,31.84,31.97,31.83,31.96,91276.0,31.4846,31.6131,31.4747,31.6032,91276.0
2020-01-27 11:30:00,31.95,32.08,31.9,32.04,57224.0,31.5933,31.7219,31.5439,31.6823,57224.0
2020-01-27 11:40:00,32.06,32.09,32.02,32.03,41780.0,31.7021,31.7318,31.6625,31.6724,41780.0
2020-01-27 11:50:00,32.08,32.1,32.04,32.07,38500.0,31.7219,31.7417,31.6823,31.712,38500.0
2020-01-27 12:00:00,32.04,32.13,32.0,32.12,49612.0,31.6823,31.7713,31.6428,31.7614,49612.0
2020-01-27 12:10:00,32.16,32.24,32.15,32.21,48556.0,31.801,31.8801,31.7911,31.8504,48556.0
2020-01-27 12:20:00,32.22,32.29,32.2,32.2,128500.0,31.8603,31.9295,31.8405,31.8405,128500.0
2020-01-27 12:30:00,32.23,32.29,32.21,32.23,18572.0,31.8702,31.9295,31.8504,31.8702,18572.0
2020-01-27 12:40:00,32.22,32.3,32.21,32.3,43000.0,31.8603,31.9394,31.8504,31.9394,43000.0
2020-01-27 12:50:00,32.3,32.31,32.18,32.2,120324.0,31.9394,31.9493,31.8208,31.8405,120324.0
2020-01-27 13:00:00,32.23,32.24,32.15,32.15,49680.0,31.8702,31.8801,31.7911,31.7911,49680.0
2020-01-27 13:10:00,32.16,32.25,32.14,32.25,89020.0,31.801,31.89,31.7812,31.89,89020.0
2020-01-27 13:20:00,32.24,32.29,32.23,32.24,24092.0,31.8801,31.9295,31.8702,31.8801,24092.0
2020-01-27 13:30:00,32.23,32.29,32.23,32.27,45644.0,31.8702,31.9295,31.8702,31.9098,45644.0
2020-01-27 13:40:00,32.28,32.28,32.21,32.23,24568.0,31.9196,31.9196,31.8504,31.8702,24568.0
2020-01-27 13:50:00,32.21,32.21,32.18,32.18,24284.0,31.8504,31.8504,31.8208,31.8208,24284.0
2020-01-27 14:00:00,32.15,32.16,32.11,32.16,112564.0,31.7911,31.801,31.7515,31.801,112564.0
2020-01-27 14:10:00,32.18,32.26,32.18,32.25,70004.0,31.8208,31.8999,31.8208,31.89,70004.0
2020-01-27 14:20:00,32.24,32.28,32.17,32.27,34932.0,31.8801,31.9196,31.8109,31.9098,34932.0
2020-01-27 14:30:00,32.28,32.31,32.23,32.24,70324.0,31.9196,31.9493,31.8702,31.8801,70324.0
2020-01-27 14:40:00,32.25,32.25,32.08,32.09,118088.0,31.89,31.89,31.7219,31.7318,118088.0
2020-01-27 14:50:00,32.07,32.11,31.98,32.07,175760.0,31.712,31.7515,31.623,31.712,175760.0
2020-01-27 15:00:00,32.04,32.12,32.04,32.06,34248.0,31.6823,31.7614,31.6823,31.7021,34248.0
2020-01-27 15:10:00,32.05,32.13,32.01,32.12,95324.0,31.6922,31.7713,31.6527,31.7614,95324.0
2020-01-27 15:20:00,32.12,32.13,32.05,32.07,50560.0,31.7614,31.7713,31.6922,31.712,50560.0
2020-01-27 15:30:00,32.03,32.04,31.96,32.01,144436.0,31.6724,31.6823,31.6032,31.6527,144436.0
2020-01-27 15:40:00,32.02,32.06,31.93,31.93,386468.0,31.6625,31.7021,31.5736,31.5736,386468.0
2020-01-27 15:50:00,31.93,32.0,31.9,31.96,299716.0,31.5736,31.6428,31.5439,31.6032,299716.0
2020-01-28 09:30:00,32.4,32.51,32.24,32.27,353392.0,32.0383,32.1471,31.8801,31.9098,353392.0
2020-01-28 09:40:00,32.27,32.36,32.24,32.35,93888.0,31.9098,31.9988,31.8801,31.9889,93888.0
2020-01-28 09:50:00,32.34,32.38,32.31,32.36,66668.0,31.979,32.0185,31.9493,31.9988,66668.0
2020-01-28 10:00:00,32.37,32.47,32.34,32.45,159596.0,32.0086,32.1075,31.979,32.0877,159596.0
2020-01-28 10:10:00,32.44,32.5,32.41,32.45,76900.0,32.0779,32.1372,32.0482,32.0877,76900.0
2020-01-28 10:20:00,32.47,32.63,32.46,32.6,59128.0,32.1075,32.2657,32.0976,32.2361,59128.0
2020-01-28 10:30:00,32.59,32.68,32.59,32.66,93116.0,32.2262,32.3152,32.2262,32.2954,93116.0
2020-01-28 10:40:00,32.7,32.76,32.68,32.71,84304.0,32.335,32.3943,32.3152,32.3448,84304.0
2020-01-28 10:50:00,32.72,32.79,32.71,32.74,86536.0,32.3547,32.424,32.3448,32.3745,86536.0
2020-01-28 11:00:00,32.75,32.76,32.67,32.68,46792.0,32.3844,32.3943,32.3053,32.3152,46792.0
2020-01-28 11:10:00,32.69,32.83,32.68,32.83,108664.0,32.3251,32.4635,32.3152,32.4635,108664.0
2020-01-28 11:20:00,32.82,32.85,32.78,32.84,104736.0,32.4536,32.4833,32.4141,32.4734,104736.0
2020-01-28 11:30:00,32.85,32.9,32.85,32.87,10200.0,32.4833,32.5327,32.4833,32.5031,10200.0
2020-01-28 11:40:00,32.87,32.89,32.84,32.84,19304.0,32.5031,32.5228,32.4734,32.4734,19304.0
2020-01-28 11:50:00,32.89,32.93,32.87,32.92,50340.0,32.5228,32.5624,32.5031,32.5525,50340.0
2020-01-28 12:00:00,32.92,32.92,32.89,32.9,22252.0,32.5525,32.5525,32.5228,32.5327,22252.0
2020-01-28 12:10:00,32.9,32.96,32.9,32.96,14748.0,32.5327,32.5921,32.5327,32.5921,14748.0
2020-01-28 12:20:00,32.98,32.99,32.97,32.97,43492.0,32.6118,32.6217,32.6019,32.6019,43492.0
2020-01-28 12:30:00,32.95,32.99,32.94,32.94,15616.0,32.5822,32.6217,32.5723,32.5723,15616.0
2020-01-28 12:40:00,32.94,32.94,32.91,32.92,26648.0,32.5723,32.5723,32.5426,32.5525,26648.0
2020-01-28 12:50:00,32.9,32.92,32.89,32.9,38984.0,32.5327,32.5525,32.5228,32.5327,38984.0
2020-01-28 13:00:00,32.91,32.91,32.83,32.83,24608.0,32.5426,32.5426,32.4635,32.4635,24608.0
2020-01-28 13:10:00,32.83,32.88,32.83,32.87,29772.0,32.4635,32.5129,32.4635,32.5031,29772.0
2020-01-28 13:20:00,32.87,32.9,32.87,32.88,46952.0,32.5031,32.5327,32.5031,32.5129,46952.0
2020-01-28 13:30:00,32.9,32.91,32.85,32.85,92044.0,32.5327,32.5426,32.4833,32.4833,92044.0
2020-01-28 13:40:00,32.85,32.94,32.85,32.94,48464.0,32.4833,32.5723,32.4833,32.5723,48464.0
2020-01-28 13:50:00,32.93,32.98,32.93,32.97,39336.0,32.5624,32.6118,32.5624,32.6019,39336.0
2020-01-28 14:00:00,32.99,33.01,32.98,32.99,30844.0,32.6217,32.6415,32.6118,32.6217,30844.0
2020-01-28 14:10:00,32.99,33.03,32.99,33.02,9768.0,32.6217,32.6613,32.6217,32.6514,9768.0
2020-01-28 14:20:00,33.03,33.04,32.97,32.98,51252.0,32.6613,32.6712,32.6019,32.6118,51252.0
2020-01-28 14:30:00,32.97,33.06,32.97,33.04,24268.0,32.6019,32.6909,32.6019,32.6712,24268.0
2020-01-28 14:40:00,33.05,33.06,33.03,33.06,8624.0,32.6811,32.6909,32.6613,32.6909,8624.0
2020-01-28 14:50:00,33.02,33.04,32.99,33.02,17700.0,32.6514,32.6712,32.6217,32.6514,17700.0
2020-01-28 15:00:00,33.04,33.04,32.99,33.01,66672.0,32.6712,32.6712,32.6217,32.6415,66672.0
2020-01-28 15:10:00,33.01,33.03,32.98,33.03,38900.0,32.6415,32.6613,32.6118,32.6613,38900.0
2020-01-28 15:20:00,33.02,33.08,33.02,33.07,53776.0,32.6514,32.7107,32.6514,32.7008,53776.0
2020-01-28 15:30:00,33.08,33.08,32.97,32.97,206528.0,32.7107,32.7107,32.6019,32.6019,206528.0
2020-01-28 15:40:00,32.97,33.03,32.96,33.02,107908.0,32.6019,32.6613,32.5921,32.6514,107908.0
2020-01-28 15:50:00,33.01,33.01,32.93,32.93,189060.0,32.6415,32.6415,32.5624,32.5624,189060.0
2020-01-29 09:30:00,33.31,33.37,33.21,33.21,355076.0,32.9381,32.9975,32.8393,32.8393,355076.0
2020-01-29 09:40:00,33.23,33.28,33.12,33.12,103552.0,32.859,32.9085,32.7503,32.7503,103552.0
2020-01-29 09:50:00,33.1,33.15,32.97,32.98,86660.0,32.7305,32.7799,32.6019,32.6118,86660.0
2020-01-29 10:00:00,32.97,32.97,32.75,32.82,501568.0,32.6019,32.6019,32.3844,32.4536,501568.0
2020-01-29 10:10:00,32.82,32.89,32.76,32.85,117724.0,32.4536,32.5228,32.3943,32.4833,117724.0
2020-01-29 10:20:00,32.87,32.94,32.87,32.92,163520.0,32.5031,32.5723,32.5031,32.5525,163520.0
2020-01-29 10:30:00,32.93,32.98,32.91,32.97,43336.0,32.5624,32.6118,32.5426,32.6019,43336.0
2020-01-29 10:40:00,32.99,33.04,32.99,33.03,78864.0,32.6217,32.6712,32.6217,32.6613,78864.0
2020-01-29 10:50:00,33.04,33.06,33.04,33.06,12080.0,32.6712,32.6909,32.6712,32.6909,12080.0
2020-01-29 11:00:00,33.08,33.09,33.05,33.07,42660.0,32.7107,32.7206,32.6811,32.7008,42660.0
2020-01-29 11:10:00,33.05,33.1,33.04,33.07,16128.0,32.6811,32.7305,32.6712,32.7008,16128.0
2020-01-29 11:20:00,33.04,33.13,33.04,33.13,35852.0,32.6712,32.7602,32.6712,32.7602,35852.0
2020-01-29 11:30:00,33.11,33.12,33.04,33.04,23660.0,32.7404,32.7503,32.6712,32.6712,23660.0
2020-01-29 11:40:00,33.06,33.11,33.04,33.11,23604.0,32.6909,32.7404,32.6712,32.7404,23604.0
2020-01-29 11:50:00,33.1,33.15,33.1,33.15,4200.0,32.7305,32.7799,32.7305,32.7799,4200.0
2020-01-29 12:00:00,33.13,33.17,33.12,33.16,31744.0,32.7602,32.7997,32.7503,32.7898,31744.0
2020-01-29 12:10:00,33.17,33.21,33.16,33.2,32156.0,32.7997,32.8393,32.7898,32.8294,32156.0
2020-01-29 12:20:00,33.18,33.19,33.17,33.18,22292.0,32.8096,32.8195,32.7997,32.8096,22292.0
2020-01-29 12:30:00,33.17,33.19,33.16,33.19,28332.0,32.7997,32.8195,32.7898,32.8195,28332.0
2020-01-29 12:40:00,33.18,33.2,33.17,33.2,32584.0,32.8096,32.8294,32.7997,32.8294,32584.0
2020-01-29 12:50:00,33.21,33.23,33.17,33.18,40048.0,32.8393,32.859,32.7997,32.8096,40048.0
2020-01-29 13:00:00,33.16,33.18,33.11,33.12,100120.0,32.7898,32.8096,32.7404,32.7503,100120.0
2020-01-29 13:10:00,33.12,33.19,33.11,33.19,22200.0,32.7503,32.8195,32.7404,32.8195,22200.0
2020-01-29 13:20:00,33.2,33.26,33.2,33.26,20484.0,32.8294,32.8887,32.8294,32.8887,20484.0
2020-01-29 13:30:00,33.26,33.27,33.24,33.24,28140.0,32.8887,32.8986,32.8689,32.8689,28140.0
2020-01-29 13:40:00,33.25,33.27,33.24,33.27,20760.0,32.8788,32.8986,32.8689,32.8986,20760.0
2020-01-29 13:50:00,33.25,33.25,33.2,33.22,49520.0,32.8788,32.8788,32.8294,32.8492,49520.0
2020-01-29 14:00:00,33.27,33.36,33.13,33.32,133608.0,32.8986,32.9876,32.7602,32.948,133608.0
2020-01-29 14:10:00,33.32,33.32,33.27,33.3,113516.0,32.948,32.948,32.8986,32.9283,113516.0
2020-01-29 14:20:00,33.32,33.33,33.26,33.29,73276.0,32.948,32.9579,32.8887,32.9184,73276.0
2020-01-29 14:30:00,33.29,33.33,33.25,33.33,44840.0,32.9184,32.9579,32.8788,32.9579,44840.0
2020-01-29 14:40:00,33.33,33.34,33.28,33.31,65344.0,32.9579,32.9678,32.9085,32.9381,65344.0
2020-01-29 14:50:00,33.3,33.32,33.27,33.28,11872.0,32.9283,32.948,32.8986,32.9085,11872.0
2020-01-29 15:00:00,33.27,33.27,33.16,33.26,262760.0,32.8986,32.8986,32.7898,32.8887,262760.0
2020-01-29 15:10:00,33.25,33.25,33.07,33.15,205236.0,32.8788,32.8788,32.7008,32.7799,205236.0
2020-01-29 15:20:00,33.13,33.22,33.05,33.22,320904.0,32.7602,32.8492,32.6811,32.8492,320904.0
2020-01-29 15:30:00,33.21,33.24,33.17,33.19,49552.0,32.8393,32.8689,32.7997,32.8195,49552.0
2020-01-29 15:40:00,33.18,33.18,33.09,33.1,95280.0,32.8096,32.8096,32.7206,32.7305,95280.0
2020-01-29 15:50:00,33.1,33.12,32.99,33.02,327800.0,32.7305,32.7503,32.6217,32.6514,327800.0
2020-01-30 09:30:00,32.61,33.04,32.59,33.04,536232.0,32.246,32.6712,32.2262,32.6712,536232.0
2020-01-30 09:40:00,33.04,33.05,32.94,32.99,249760.0,32.6712,32.6811,32.5723,32.6217,249760.0
2020-01-30 09:50:00,32.99,32.99,32.85,32.85,207988.0,32.6217,32.6217,32.4833,32.4833,207988.0
2020-01-30 10:00:00,32.81,33.01,32.81,33.0,86244.0,32.4437,32.6415,32.4437,32.6316,86244.0
2020-01-30 10:10:00,32.98,33.02,32.78,32.81,149800.0,32.6118,32.6514,32.4141,32.4437,149800.0
2020-01-30 10:20:00,32.8,32.84,32.76,32.83,94116.0,32.4338,32.4734,32.3943,32.4635,94116.0
2020-01-30 10:30:00,32.8,32.8,32.63,32.63,160564.0,32.4338,32.4338,32.2657,32.2657,160564.0
2020-01-30 10:40:00,32.63,32.64,32.5,32.6,117612.0,32.2657,32.2756,32.1372,32.2361,117612.0
2020-01-30 10:50:00,32.57,32.59,32.42,32.42,114996.0,32.2064,32.2262,32.0581,32.0581,114996.0
2020-01-30 11:00:00,32.44,32.56,32.43,32.49,89648.0,32.0779,32.1965,32.068,32.1273,89648.0
2020-01-30 11:10:00,32.55,32.63,32.55,32.62,102412.0,32.1866,32.2657,32.1866,32.2559,102412.0
2020-01-30 11:20:00,32.61,32.72,32.59,32.71,87860.0,32.246,32.3547,32.2262,32.3448,87860.0
2020-01-30 11:30:00,32.71,32.79,32.68,32.77,84020.0,32.3448,32.424,32.3152,32.4042,84020.0
2020-01-30 11:40:00,32.76,32.84,32.76,32.83,59308.0,32.3943,32.4734,32.3943,32.4635,59308.0
2020-01-30 11:50:00,32.81,32.88,32.78,32.78,70872.0,32.4437,32.5129,32.4141,32.4141,70872.0
2020-01-30 12:00:00,32.77,32.8,32.74,32.74,27976.0,32.4042,32.4338,32.3745,32.3745,27976.0
2020-01-30 12:10:00,32.74,32.8,32.72,32.78,41876.0,32.3745,32.4338,32.3547,32.4141,41876.0
2020-01-30 12:20:00,32.8,32.8,32.64,32.64,58836.0,32.4338,32.4338,32.2756,32.2756,58836.0
2020-01-30 12:30:00,32.65,32.67,32.49,32.52,164192.0,32.2855,32.3053,32.1273,32.157,164192.0
2020-01-30 12:40:00,32.51,32.57,32.46,32.48,128672.0,32.1471,32.2064,32.0976,32.1174,128672.0
2020-01-30 12:50:00,32.46,32.58,32.46,32.55,52980.0,32.0976,32.2163,32.0976,32.1866,52980.0
2020-01-30 13:00:00,32.57,32.62,32.53,32.53,39688.0,32.2064,32.2559,32.1669,32.1669,39688.0
2020-01-30 13:10:00,32.55,32.6,32.55,32.6,22548.0,32.1866,32.2361,32.1866,32.2361,22548.0
2020-01-30 13:20:00,32.5,32.61,32.49,32.6,19240.0,32.1372,32.246,32.1273,32.2361,19240.0
2020-01-30 13:30:00,32.59,32.66,32.59,32.63,19600.0,32.2262,32.2954,32.2262,32.2657,19600.0
2020-01-30 13:40:00,32.62,32.65,32.61,32.61,50908.0,32.2559,32.2855,32.246,32.246,50908.0
2020-01-30 13:50:00,32.58,32.63,32.58,32.63,26360.0,32.2163,32.2657,32.2163,32.2657,26360.0
2020-01-30 14:00:00,32.65,32.74,32.64,32.74,63592.0,32.2855,32.3745,32.2756,32.3745,63592.0
2020-01-30 14:10:00,32.74,32.83,32.74,32.83,59260.0,32.3745,32.4635,32.3745,32.4635,59260.0
2020-01-30 14:20:00,32.83,32.84,32.8,32.82,38696.0,32.4635,32.4734,32.4338,32.4536,38696.0
2020-01-30 14:30:00,32.8,32.8,32.73,32.77,40060.0,32.4338,32.4338,32.3646,32.4042,40060.0
2020-01-30 14:40:00,32.79,33.07,32.71,32.86,183604.0,32.424,32.7008,32.3448,32.4932,183604.0
2020-01-30 14:50:00,32.85,32.99,32.78,32.96,51392.0,32.4833,32.6217,32.4141,32.5921,51392.0
2020-01-30 15:00:00,32.96,33.06,32.93,32.97,151864.0,32.5921,32.6909,32.5624,32.6019,151864.0
2020-01-30 15:10:00,32.93,33.05,32.9,33.02,72144.0,32.5624,32.6811,32.5327,32.6514,72144.0
2020-01-30 15:20:00,33.05,33.12,33.01,33.06,125092.0,32.6811,32.7503,32.6415,32.6909,125092.0
2020-01-30 15:30:00,33.05,33.09,33.02,33.08,47228.0,32.6811,32.7206,32.6514,32.7107,47228.0
2020-01-30 15:40:00,33.07,33.21,33.07,33.2,209960.0,32.7008,32.8393,32.7008,32.8294,209960.0
2020-01-30 15:50:00,33.19,33.3,33.18,33.27,213524.0,32.8195,32.9283,32.8096,32.8986,213524.0
2020-01-31 09:30:00,33.53,33.56,33.2,33.29,408968.0,33.1557,33.1854,32.8294,32.9184,408968.0
2020-01-31 09:40:00,33.29,33.29,33.07,33.12,204744.0,32.9184,32.9184,32.7008,32.7503,204744.0
2020-01-31 09:50:00,33.14,33.18,32.97,33.15,139752.0,32.77,32.8096,32.6019,32.7799,139752.0
2020-01-31 10:00:00,33.13,33.13,32.93,32.97,123628.0,32.7602,32.7602,32.5624,32.6019,123628.0
2020-01-31 10:10:00,32.96,33.0,32.8,32.88,256288.0,32.5921,32.6316,32.4338,32.5129,256288.0
2020-01-31 10:20:00,32.88,32.97,32.74,32.74,150188.0,32.5129,32.6019,32.3745,32.3745,150188.0
2020-01-31 10:30:00,32.73,32.85,32.73,32.79,101428.0,32.3646,32.4833,32.3646,32.424,101428.0
2020-01-31 10:40:00,32.78,32.83,32.67,32.73,257540.0,32.4141,32.4635,32.3053,32.3646,257540.0
2020-01-31 10:50:00,32.71,32.71,32.62,32.66,143684.0,32.3448,32.3448,32.2559,32.2954,143684.0
2020-01-31 11:00:00,32.68,32.78,32.59,32.6,84928.0,32.3152,32.4141,32.2262,32.2361,84928.0
2020-01-31 11:10:00,32.58,32.67,32.36,32.59,304052.0,32.2163,32.3053,31.9988,32.2262,304052.0
2020-01-31 11:20:00,32.55,32.6,32.43,32.47,123224.0,32.1866,32.2361,32.068,32.1075,123224.0
2020-01-31 11:30:00,32.46,32.56,32.34,32.34,167684.0,32.0976,32.1965,31.979,31.979,167684.0
2020-01-31 11:40:00,32.43,32.69,32.43,32.67,333844.0,32.068,32.3251,32.068,32.3053,333844.0
2020-01-31 11:50:00,32.65,32.74,32.6,32.74,118980.0,32.2855,32.3745,32.2361,32.3745,118980.0
2020-01-31 12:00:00,32.75,32.75,32.61,32.63,62732.0,32.3844,32.3844,32.246,32.2657,62732.0
2020-01-31 12:10:00,32.61,32.66,32.53,32.56,78588.0,32.246,32.2954,32.1669,32.1965,78588.0
2020-01-31 12:20:00,32.58,32.62,32.5,32.62,26160.0,32.2163,32.2559,32.1372,32.2559,26160.0
2020-01-31 12:30:00,32.61,32.61,32.35,32.39,63716.0,32.246,32.246,31.9889,32.0284,63716.0
2020-01-31 12:40:00,32.39,32.57,32.36,32.44,281776.0,32.0284,32.2064,31.9988,32.0779,281776.0
2020-01-31 12:50:00,32.43,32.53,32.36,32.47,146336.0,32.068,32.1669,31.9988,32.1075,146336.0
2020-01-31 13:00:00,32.49,32.58,32.43,32.43,102148.0,32.1273,32.2163,32.068,32.068,102148.0
2020-01-31 13:10:00,32.45,32.46,32.38,32.43,55096.0,32.0877,32.0976,32.0185,32.068,55096.0
2020-01-31 13:20:00,32.39,32.47,32.37,32.43,82636.0,32.0284,32.1075,32.0086,32.068,82636.0
2020-01-31 13:30:00,32.4,32.4,32.24,32.24,134256.0,32.0383,32.0383,31.8801,31.8801,134256.0
2020-01-31 13:40:00,32.28,32.34,32.2,32.27,246764.0,31.9196,31.979,31.8405,31.9098,246764.0
2020-01-31 13:50:00,32.31,32.39,32.25,32.37,161972.0,31.9493,32.0284,31.89,32.0086,161972.0
2020-01-31 14:00:00,32.42,32.51,32.42,32.47,260112.0,32.0581,32.1471,32.0581,32.1075,260112.0
2020-01-31 14:10:00,32.48,32.52,32.42,32.5,34228.0,32.1174,32.157,32.0581,32.1372,34228.0
2020-01-31 14:20:00,32.44,32.44,32.32,32.34,225020.0,32.0779,32.0779,31.9592,31.979,225020.0
2020-01-31 14:30:00,32.38,32.56,32.37,32.49,217572.0,32.0185,32.1965,32.0086,32.1273,217572.0
2020-01-31 14:40:00,32.48,32.49,32.41,32.43,29068.0,32.1174,32.1273,32.0482,32.068,29068.0
2020-01-31 14:50:00,32.4,32.47,32.39,32.4,187496.0,32.0383,32.1075,32.0284,32.0383,187496.0
2020-01-31 15:00:00,32.42,32.42,32.26,32.28,92244.0,32.0581,32.0581,31.8999,31.9196,92244.0
2020-01-31 15:10:00,32.27,32.29,32.18,32.24,148716.0,31.9098,31.9295,31.8208,31.8801,148716.0
2020-01-31 15:20:00,32.27,32.29,32.17,32.17,53896.0,31.9098,31.9295,31.8109,31.8109,53896.0
2020-01-31 15:30:00,32.16,32.18,32.04,32.04,316888.0,31.801,31.8208,31.6823,31.6823,316888.0
2020-01-31 15:40:00,32.04,32.25,31.97,32.14,468872.0,31.6823,31.89,31.6131,31.7812,468872.0
2020-01-31 15:50:00,32.14,32.29,32.12,32.18,387372.0,31.7812,31.9295,31.7614,31.8208,387372.0
2020-02-03 09:30:00,32.51,32.89,32.49,32.86,346596.0,32.1471,32.5228,32.1273,32.4932,346596.0
2020-02-03 09:40:00,32.88,33.02,32.83,32.96,194592.0,32.5129,32.6514,32.4635,32.5921,194592.0
2020-02-03 09:50:00,32.99,33.13,32.98,33.11,75968.0,32.6217,32.7602,32.6118,32.7404,75968.0
2020-02-03 10:00:00,33.14,33.28,33.07,33.17,247924.0,32.77,32.9085,32.7008,32.7997,247924.0
2020-02-03 10:10:00,33.18,33.27,33.18,33.26,95024.0,32.8096,32.8986,32.8096,32.8887,95024.0
2020-02-03 10:20:00,33.26,33.32,33.2,33.32,110152.0,32.8887,32.948,32.8294,32.948,110152.0
2020-02-03 10:30:00,33.32,33.32,33.24,33.25,106260.0,32.948,32.948,32.8689,32.8788,106260.0
2020-02-03 10:40:00,33.25,33.25,33.15,33.15,136528.0,32.8788,32.8788,32.7799,32.7799,136528.0
2020-02-03 10:50:00,33.13,33.15,33.09,33.14,96028.0,32.7602,32.7799,32.7206,32.77,96028.0
2020-02-03 11:00:00,33.16,33.27,33.16,33.24,55592.0,32.7898,32.8986,32.7898,32.8689,55592.0
2020-02-03 11:10:00,33.21,33.21,33.13,33.2,80300.0,32.8393,32.8393,32.7602,32.8294,80300.0
2020-02-03 11:20:00,33.21,33.25,33.17,33.17,81140.0,32.8393,32.8788,32.7997,32.7997,81140.0
2020-02-03 11:30:00,33.17,33.18,33.07,33.09,68208.0,32.7997,32.8096,32.7008,32.7206,68208.0
2020-02-03 11:40:00,33.1,33.12,32.96,33.0,177844.0,32.7305,32.7503,32.5921,32.6316,177844.0
2020-02-03 11:50:00,32.99,33.07,32.97,33.04,68468.0,32.6217,32.7008,32.6019,32.6712,68468.0
2020-02-03 12:00:00,33.06,33.12,33.02,33.08,30592.0,32.6909,32.7503,32.6514,32.7107,30592.0
2020-02-03 12:10:00,33.05,33.15,33.01,33.15,52884.0,32.6811,32.7799,32.6415,32.7799,52884.0
2020-02-03 12:20:00,33.15,33.21,33.14,33.19,63600.0,32.7799,32.8393,32.77,32.8195,63600.0
2020-02-03 12:30:00,33.17,33.17,33.13,33.14,14400.0,32.7997,32.7997,32.7602,32.77,14400.0
2020-02-03 12:40:00,33.18,33.21,33.15,33.21,70608.0,32.8096,32.8393,32.7799,32.8393,70608.0
2020-02-03 12:50:00,33.22,33.25,33.21,33.24,49116.0,32.8492,32.8788,32.8393,32.8689,49116.0
2020-02-03 13:00:00,33.24,33.24,33.15,33.15,33100.0,32.8689,32.8689,32.7799,32.7799,33100.0
2020-02-03 13:10:00,33.13,33.13,33.0,33.08,152536.0,32.7602,32.7602,32.6316,32.7107,152536.0
2020-02-03 13:20:00,33.08,33.11,33.06,33.07,22220.0,32.7107,32.7404,32.6909,32.7008,22220.0
2020-02-03 13:30:00,33.01,33.12,32.99,33.12,44780.0,32.6415,32.7503,32.6217,32.7503,44780.0
2020-02-03 13:40:00,33.13,33.13,33.04,33.12,31128.0,32.7602,32.7602,32.6712,32.7503,31128.0
2020-02-03 13:50:00,33.11,33.13,33.06,33.13,28008.0,32.7404,32.7602,32.6909,32.7602,28008.0
2020-02-03 14:00:00,33.12,33.13,33.05,33.07,381788.0,32.7503,32.7602,32.6811,32.7008,381788.0
2020-02-03 14:10:00,33.06,33.07,33.02,33.06,37880.0,32.6909,32.7008,32.6514,32.6909,37880.0
2020-02-03 14:20:00,33.07,33.13,33.07,33.09,23416.0,32.7008,32.7602,32.7008,32.7206,23416.0
2020-02-03 14:30:00,33.13,33.14,33.06,33.08,11812.0,32.7602,32.77,32.6909,32.7107,11812.0
2020-02-03 14:40:00,33.09,33.18,33.09,33.17,71704.0,32.7206,32.8096,32.7206,32.7997,71704.0
2020-02-03 14:50:00,33.18,33.18,33.12,33.12,60228.0,32.8096,32.8096,32.7503,32.7503,60228.0
2020-02-03 15:00:00,33.12,33.19,33.12,33.16,84112.0,32.7503,32.8195,32.7503,32.7898,84112.0
2020-02-03 15:10:00,33.15,33.15,33.09,33.11,58676.0,32.7799,32.7799,32.7206,32.7404,58676.0
2020-02-03 15:20:00,33.1,33.24,33.1,33.24,124380.0,32.7305,32.8689,32.7305,32.8689,124380.0
2020-02-03 15:30:00,33.24,33.28,33.22,33.22,155020.0,32.8689,32.9085,32.8492,32.8492,155020.0
2020-02-03 15:40:00,33.23,33.23,33.1,33.1,132960.0,32.859,32.859,32.7305,32.7305,132960.0
2020-02-03 15:50:00,33.08,33.2,33.07,33.16,173416.0,32.7107,32.8294,32.7008,32.7898,173416.0
2020-02-04 09:30:00,34.08,34.15,33.86,33.87,436236.0,33.6996,33.7688,33.482,33.4919,436236.0
2020-02-04 09:40:00,33.92,34.19,33.92,34.19,267244.0,33.5413,33.8083,33.5413,33.8083,267244.0
2020-02-04 09:50:00,34.19,34.21,34.1,34.15,159504.0,33.8083,33.8281,33.7193,33.7688,159504.0
2020-02-04 10:00:00,34.15,34.21,34.1,34.19,106796.0,33.7688,33.8281,33.7193,33.8083,106796.0
2020-02-04 10:10:00,34.2,34.23,34.05,34.1,174208.0,33.8182,33.8479,33.6699,33.7193,174208.0
2020-02-04 10:20:00,34.13,34.24,34.09,34.24,78648.0,33.749,33.8578,33.7094,33.8578,78648.0
2020-02-04 10:30:00,34.25,34.31,34.22,34.31,171452.0,33.8677,33.927,33.838,33.927,171452.0
2020-02-04 10:40:00,34.31,34.35,34.26,34.27,52176.0,33.927,33.9665,33.8775,33.8874,52176.0
2020-02-04 10:50:00,34.27,34.33,34.25,34.28,59564.0,33.8874,33.9468,33.8677,33.8973,59564.0
2020-02-04 11:00:00,34.3,34.35,34.29,34.32,47960.0,33.9171,33.9665,33.9072,33.9369,47960.0
2020-02-04 11:10:00,34.33,34.4,34.32,34.4,74600.0,33.9468,34.016,33.9369,34.016,74600.0
2020-02-04 11:20:00,34.4,34.46,34.4,34.42,74304.0,34.016,34.0753,34.016,34.0358,74304.0
2020-02-04 11:30:00,34.42,34.57,34.41,34.56,89472.0,34.0358,34.1841,34.0259,34.1742,89472.0
2020-02-04 11:40:00,34.57,34.6,34.52,34.59,111296.0,34.1841,34.2137,34.1346,34.2039,111296.0
2020-02-04 11:50:00,34.55,34.57,34.52,34.56,25564.0,34.1643,34.1841,34.1346,34.1742,25564.0
2020-02-04 12:00:00,34.56,34.6,34.54,34.55,31656.0,34.1742,34.2137,34.1544,34.1643,31656.0
2020-02-04 12:10:00,34.55,34.62,34.53,34.55,85620.0,34.1643,34.2335,34.1445,34.1643,85620.0
2020-02-04 12:20:00,34.55,34.59,34.55,34.58,24000.0,34.1643,34.2039,34.1643,34.194,24000.0
2020-02-04 12:30:00,34.58,34.58,34.54,34.57,14080.0,34.194,34.194,34.1544,34.1841,14080.0
2020-02-04 12:40:00,34.57,34.6,34.55,34.57,12236.0,34.1841,34.2137,34.1643,34.1841,12236.0
2020-02-04 12:50:00,34.57,34.6,34.56,34.59,25056.0,34.1841,34.2137,34.1742,34.2039,25056.0
2020-02-04 13:00:00,34.6,34.62,34.58,34.58,41200.0,34.2137,34.2335,34.194,34.194,41200.0
2020-02-04 13:10:00,34.57,34.57,34.52,34.54,11000.0,34.1841,34.1841,34.1346,34.1544,11000.0
2020-02-04 13:20:00,34.54,34.55,34.47,34.51,79800.0,34.1544,34.1643,34.0852,34.1248,79800.0
2020-02-04 13:30:00,34.53,34.59,34.53,34.57,45720.0,34.1445,34.2039,34.1445,34.1841,45720.0
2020-02-04 13:40:00,34.57,34.62,34.56,34.62,19940.0,34.1841,34.2335,34.1742,34.2335,19940.0
2020-02-04 13:50:00,34.61,34.65,34.61,34.62,27824.0,34.2236,34.2632,34.2236,34.2335,27824.0
2020-02-04 14:00:00,34.64,34.67,34.63,34.67,37264.0,34.2533,34.283,34.2434,34.283,37264.0
2020-02-04 14:10:00,34.67,34.7,34.66,34.66,58264.0,34.283,34.3126,34.2731,34.2731,58264.0
2020-02-04 14:20:00,34.67,34.68,34.65,34.65,16552.0,34.283,34.2929,34.2632,34.2632,16552.0
2020-02-04 14:30:00,34.64,34.7,34.63,34.68,58556.0,34.2533,34.3126,34.2434,34.2929,58556.0
2020-02-04 14:40:00,34.68,34.77,34.68,34.76,79676.0,34.2929,34.3818,34.2929,34.372,79676.0
2020-02-04 14:50:00,34.75,34.76,34.75,34.76,20324.0,34.3621,34.372,34.3621,34.372,20324.0
2020-02-04 15:00:00,34.73,34.75,34.71,34.73,15932.0,34.3423,34.3621,34.3225,34.3423,15932.0
2020-02-04 15:10:00,34.74,34.74,34.69,34.72,31112.0,34.3522,34.3522,34.3027,34.3324,31112.0
2020-02-04 15:20:00,34.72,34.8,34.72,34.79,96752.0,34.3324,34.4115,34.3324,34.4016,96752.0
2020-02-04 15:30:00,34.79,34.81,34.75,34.75,53504.0,34.4016,34.4214,34.3621,34.3621,53504.0
2020-02-04 15:40:00,34.74,34.81,34.72,34.78,141128.0,34.3522,34.4214,34.3324,34.3917,141128.0
2020-02-04 15:50:00,34.77,34.77,34.62,34.69,234084.0,34.3818,34.3818,34.2335,34.3027,234084.0
2020-02-05 09:30:00,35.54,35.55,35.1,35.11,554036.0,35.1433,35.1531,34.7082,34.7181,554036.0
2020-02-05 09:40:00,35.1,35.21,34.94,35.16,367320.0,34.7082,34.8169,34.55,34.7675,367320.0
2020-02-05 09:50:00,35.15,35.15,34.99,35.09,205040.0,34.7576,34.7576,34.5994,34.6983,205040.0
2020-02-05 10:00:00,35.08,35.18,34.97,35.0,288164.0,34.6884,34.7873,34.5796,34.6093,288164.0
2020-02-05 10:10:00,35.01,35.03,34.86,34.88,178776.0,34.6192,34.6389,34.4708,34.4906,178776.0
2020-02-05 10:20:00,34.89,34.98,34.7,34.77,292540.0,34.5005,34.5895,34.3126,34.3818,292540.0
2020-02-05 10:30:00,34.76,34.78,34.58,34.63,270564.0,34.372,34.3917,34.194,34.2434,270564.0
2020-02-05 10:40:00,34.61,34.68,34.51,34.64,210112.0,34.2236,34.2929,34.1248,34.2533,210112.0
2020-02-05 10:50:00,34.63,34.77,34.62,34.76,560928.0,34.2434,34.3818,34.2335,34.372,560928.0
2020-02-05 11:00:00,34.74,34.82,34.71,34.81,219052.0,34.3522,34.4313,34.3225,34.4214,219052.0
2020-02-05 11:10:00,34.82,34.85,34.77,34.85,55736.0,34.4313,34.461,34.3818,34.461,55736.0
2020-02-05 11:20:00,34.84,34.85,34.74,34.77,415668.0,34.4511,34.461,34.3522,34.3818,415668.0
2020-02-05 11:30:00,34.8,34.81,34.66,34.68,155696.0,34.4115,34.4214,34.2731,34.2929,155696.0
2020-02-05 11:40:00,34.67,34.74,34.59,34.74,87828.0,34.283,34.3522,34.2039,34.3522,87828.0
2020-02-05 11:50:00,34.74,34.84,34.73,34.83,29324.0,34.3522,34.4511,34.3423,34.4412,29324.0
2020-02-05 12:00:00,34.83,34.92,34.82,34.91,107916.0,34.4412,34.5302,34.4313,34.5203,107916.0
2020-02-05 12:10:00,34.9,34.91,34.85,34.85,78880.0,34.5104,34.5203,34.461,34.461,78880.0
2020-02-05 12:20:00,34.85,34.87,34.83,34.84,29380.0,34.461,34.4807,34.4412,34.4511,29380.0
2020-02-05 12:30:00,34.85,34.87,34.82,34.87,23884.0,34.461,34.4807,34.4313,34.4807,23884.0
2020-02-05 12:40:00,34.84,34.85,34.8,34.82,44872.0,34.4511,34.461,34.4115,34.4313,44872.0
2020-02-05 12:50:00,34.83,34.87,34.76,34.78,41600.0,34.4412,34.4807,34.372,34.3917,41600.0
2020-02-05 13:00:00,34.78,34.78,34.68,34.7,50304.0,34.3917,34.3917,34.2929,34.3126,50304.0
2020-02-05 13:10:00,34.68,34.72,34.68,34.69,16448.0,34.2929,34.3324,34.2929,34.3027,16448.0
2020-02-05 13:20:00,34.7,34.76,34.7,34.73,32308.0,34.3126,34.372,34.3126,34.3423,32308.0
2020-02-05 13:30:00,34.73,34.79,34.73,34.76,15000.0,34.3423,34.4016,34.3423,34.372,15000.0
2020-02-05 13:40:00,34.75,34.82,34.75,34.81,27476.0,34.3621,34.4313,34.3621,34.4214,27476.0
2020-02-05 13:50:00,34.81,34.83,34.78,34.83,13660.0,34.4214,34.4412,34.3917,34.4412,13660.0
2020-02-05 14:00:00,34.77,34.77,34.7,34.72,26864.0,34.3818,34.3818,34.3126,34.3324,26864.0
2020-02-05 14:10:00,34.72,34.79,34.7,34.77,33760.0,34.3324,34.4016,34.3126,34.3818,33760.0
2020-02-05 14:20:00,34.78,34.82,34.77,34.82,35356.0,34.3917,34.4313,34.3818,34.4313,35356.0
2020-02-05 14:30:00,34.83,34.84,34.78,34.84,52896.0,34.4412,34.4511,34.3917,34.4511,52896.0
2020-02-05 14:40:00,34.84,34.9,34.84,34.89,19872.0,34.4511,34.5104,34.4511,34.5005,19872.0
2020-02-05 14:50:00,34.9,35.01,34.9,35.01,226792.0,34.5104,34.6192,34.5104,34.6192,226792.0
2020-02-05 15:00:00,35.01,35.13,35.0,35.07,350084.0,34.6192,34.7378,34.6093,34.6785,350084.0
2020-02-05 15:10:00,35.05,35.06,35.01,35.05,53728.0,34.6587,34.6686,34.6192,34.6587,53728.0
2020-02-05 15:20:00,35.06,35.09,34.96,34.97,75416.0,34.6686,34.6983,34.5697,34.5796,75416.0
2020-02-05 15:30:00,34.97,34.97,34.88,34.93,510060.0,34.5796,34.5796,34.4906,34.5401,510060.0
2020-02-05 15:40:00,34.93,34.99,34.89,34.92,64132.0,34.5401,34.5994,34.5005,34.5302,64132.0
2020-02-05 15:50:00,34.91,34.93,34.8,34.93,266256.0,34.5203,34.5401,34.4115,34.5401,266256.0
2020-02-06 09:30:00,35.1,35.17,34.91,34.93,282228.0,34.7082,34.7774,34.5203,34.5401,282228.0
2020-02-06 09:40:00,34.95,35.05,34.85,35.05,101396.0,34.5598,34.6587,34.461,34.6587,101396.0
2020-02-06 09:50:00,35.05,35.21,35.0,35.21,96872.0,34.6587,34.8169,34.6093,34.8169,96872.0
2020-02-06 10:00:00,35.21,35.26,35.15,35.2,109740.0,34.8169,34.8664,34.7576,34.807,109740.0
2020-02-06 10:10:00,35.18,35.25,35.11,35.11,114976.0,34.7873,34.8565,34.7181,34.7181,114976.0
2020-02-06 10:20:00,35.11,35.19,35.06,35.13,114112.0,34.7181,34.7972,34.6686,34.7378,114112.0
2020-02-06 10:30:00,35.1,35.26,35.09,35.25,70824.0,34.7082,34.8664,34.6983,34.8565,70824.0
2020-02-06 10:40:00,35.26,35.29,35.18,35.28,74004.0,34.8664,34.896,34.7873,34.8862,74004.0
2020-02-06 10:50:00,35.26,35.29,35.2,35.28,19160.0,34.8664,34.896,34.807,34.8862,19160.0
2020-02-06 11:00:00,35.25,35.34,35.22,35.34,73032.0,34.8565,34.9455,34.8268,34.9455,73032.0
2020-02-06 11:10:00,35.35,35.41,35.35,35.41,44908.0,34.9554,35.0147,34.9554,35.0147,44908.0
2020-02-06 11:20:00,35.4,35.45,35.4,35.43,39264.0,35.0048,35.0543,35.0048,35.0345,39264.0
2020-02-06 11:30:00,35.43,35.44,35.38,35.38,12944.0,35.0345,35.0444,34.985,34.985,12944.0
2020-02-06 11:40:00,35.42,35.42,35.33,35.35,34220.0,35.0246,35.0246,34.9356,34.9554,34220.0
2020-02-06 11:50:00,35.37,35.38,35.33,35.33,28560.0,34.9752,34.985,34.9356,34.9356,28560.0
2020-02-06 12:00:00,35.3,35.43,35.3,35.42,17788.0,34.9059,35.0345,34.9059,35.0246,17788.0
2020-02-06 12:10:00,35.38,35.43,35.37,35.43,17416.0,34.985,35.0345,34.9752,35.0345,17416.0
2020-02-06 12:20:00,35.42,35.43,35.41,35.43,19184.0,35.0246,35.0345,35.0147,35.0345,19184.0
2020-02-06 12:30:00,35.42,35.45,35.42,35.45,12600.0,35.0246,35.0543,35.0246,35.0543,12600.0
2020-02-06 12:40:00,35.46,35.5,35.45,35.47,22272.0,35.0641,35.1037,35.0543,35.074,22272.0
2020-02-06 12:50:00,35.46,35.49,35.45,35.48,57960.0,35.0641,35.0938,35.0543,35.0839,57960.0
2020-02-06 13:00:00,35.49,35.51,35.46,35.46,45200.0,35.0938,35.1136,35.0641,35.0641,45200.0
2020-02-06 13:10:00,35.46,35.46,35.42,35.44,78132.0,35.0641,35.0641,35.0246,35.0444,78132.0
2020-02-06 13:20:00,35.41,35.42,35.39,35.41,22980.0,35.0147,35.0246,34.9949,35.0147,22980.0
2020-02-06 13:30:00,35.41,35.42,35.38,35.38,32000.0,35.0147,35.0246,34.985,34.985,32000.0
2020-02-06 13:40:00,35.39,35.42,35.39,35.42,14028.0,34.9949,35.0246,34.9949,35.0246,14028.0
2020-02-06 13:50:00,35.45,35.47,35.45,35.45,12800.0,35.0543,35.074,35.0543,35.0543,12800.0
2020-02-06 14:00:00,35.45,35.48,35.44,35.47,33024.0,35.0543,35.0839,35.0444,35.074,33024.0
2020-02-06 14:10:00,35.47,35.47,35.42,35.43,27036.0,35.074,35.074,35.0246,35.0345,27036.0
2020-02-06 14:20:00,35.41,35.44,35.37,35.44,35376.0,35.0147,35.0444,34.9752,35.0444,35376.0
2020-02-06 14:30:00,35.45,35.45,35.38,35.38,18424.0,35.0543,35.0543,34.985,34.985,18424.0
2020-02-06 14:40:00,35.38,35.41,35.37,35.4,14020.0,34.985,35.0147,34.9752,35.0048,14020.0
2020-02-06 14:50:00,35.43,35.43,35.38,35.38,12172.0,35.0345,35.0345,34.985,34.985,12172.0
2020-02-06 15:00:00,35.38,35.45,35.37,35.45,12884.0,34.985,35.0543,34.9752,35.0543,12884.0
2020-02-06 15:10:00,35.41,35.41,35.38,35.4,20232.0,35.0147,35.0147,34.985,35.0048,20232.0
2020-02-06 15:20:00,35.35,35.35,35.32,35.35,48060.0,34.9554,34.9554,34.9257,34.9554,48060.0
2020-02-06 15:30:00,35.35,35.42,35.35,35.4,104804.0,34.9554,35.0246,34.9554,35.0048,104804.0
2020-02-06 15:40:00,35.42,35.43,35.38,35.38,52056.0,35.0246,35.0345,34.985,34.985,52056.0
2020-02-06 15:50:00,35.4,35.54,35.39,35.52,150764.0,35.0048,35.1433,34.9949,35.1235,150764.0
2020-02-07 09:30:00,35.21,35.3,35.02,35.11,286068.0,34.8169,34.9059,34.6291,34.7181,286068.0
2020-02-07 09:40:00,35.1,35.18,35.06,35.17,63516.0,34.7082,34.7873,34.6686,34.7774,63516.0
2020-02-07 09:50:00,35.16,35.23,35.1,35.1,109208.0,34.7675,34.8367,34.7082,34.7082,109208.0
2020-02-07 10:00:00,35.1,35.18,35.04,35.15,149440.0,34.7082,34.7873,34.6488,34.7576,149440.0
2020-02-07 10:10:00,35.18,35.24,35.14,35.23,60896.0,34.7873,34.8466,34.7477,34.8367,60896.0
2020-02-07 10:20:00,35.24,35.3,35.24,35.28,94200.0,34.8466,34.9059,34.8466,34.8862,94200.0
2020-02-07 10:30:00,35.28,35.35,35.28,35.33,76276.0,34.8862,34.9554,34.8862,34.9356,76276.0
2020-02-07 10:40:00,35.33,35.4,35.31,35.36,29736.0,34.9356,35.0048,34.9158,34.9653,29736.0
2020-02-07 10:50:00,35.37,35.42,35.34,35.4,41672.0,34.9752,35.0246,34.9455,35.0048,41672.0
2020-02-07 11:00:00,35.34,35.39,35.27,35.37,38692.0,34.9455,34.9949,34.8763,34.9752,38692.0
2020-02-07 11:10:00,35.35,35.41,35.33,35.4,35936.0,34.9554,35.0147,34.9356,35.0048,35936.0
2020-02-07 11:20:00,35.43,35.52,35.43,35.51,44544.0,35.0345,35.1235,35.0345,35.1136,44544.0
2020-02-07 11:30:00,35.51,35.6,35.51,35.55,128548.0,35.1136,35.2026,35.1136,35.1531,128548.0
2020-02-07 11:40:00,35.54,35.56,35.45,35.45,57324.0,35.1433,35.163,35.0543,35.0543,57324.0
2020-02-07 11:50:00,35.46,35.51,35.45,35.51,34164.0,35.0641,35.1136,35.0543,35.1136,34164.0
2020-02-07 12:00:00,35.52,35.53,35.5,35.53,17552.0,35.1235,35.1334,35.1037,35.1334,17552.0
2020-02-07 12:10:00,35.5,35.55,35.49,35.55,35484.0,35.1037,35.1531,35.0938,35.1531,35484.0
2020-02-07 12:20:00,35.54,35.59,35.54,35.58,35140.0,35.1433,35.1927,35.1433,35.1828,35140.0
2020-02-07 12:30:00,35.58,35.58,35.49,35.51,39800.0,35.1828,35.1828,35.0938,35.1136,39800.0
2020-02-07 12:40:00,35.51,35.51,35.48,35.5,24184.0,35.1136,35.1136,35.0839,35.1037,24184.0
2020-02-07 12:50:00,35.49,35.54,35.49,35.52,19424.0,35.0938,35.1433,35.0938,35.1235,19424.0
2020-02-07 13:00:00,35.52,35.52,35.47,35.48,35012.0,35.1235,35.1235,35.074,35.0839,35012.0
2020-02-07 13:10:00,35.48,35.48,35.44,35.45,37460.0,35.0839,35.0839,35.0444,35.0543,37460.0
2020-02-07 13:20:00,35.44,35.48,35.43,35.48,67600.0,35.0444,35.0839,35.0345,35.0839,67600.0
2020-02-07 13:30:00,35.49,35.5,35.34,35.35,162520.0,35.0938,35.1037,34.9455,34.9554,162520.0
2020-02-07 13:40:00,35.37,35.38,35.3,35.32,27836.0,34.9752,34.985,34.9059,34.9257,27836.0
2020-02-07 13:50:00,35.31,35.35,35.24,35.24,79640.0,34.9158,34.9554,34.8466,34.8466,79640.0
2020-02-07 14:00:00,35.23,35.23,35.08,35.1,62868.0,34.8367,34.8367,34.6884,34.7082,62868.0
2020-02-07 14:10:00,35.1,35.13,35.03,35.11,31248.0,34.7082,34.7378,34.6389,34.7181,31248.0
2020-02-07 14:20:00,35.08,35.13,35.01,35.13,83312.0,34.6884,34.7378,34.6192,34.7378,83312.0
2020-02-07 14:30:00,35.14,35.2,35.14,35.16,54212.0,34.7477,34.807,34.7477,34.7675,54212.0
2020-02-07 14:40:00,35.15,35.24,35.15,35.17,41652.0,34.7576,34.8466,34.7576,34.7774,41652.0
2020-02-07 14:50:00,35.17,35.24,35.13,35.24,27372.0,34.7774,34.8466,34.7378,34.8466,27372.0
2020-02-07 15:00:00,35.24,35.26,35.2,35.2,83380.0,34.8466,34.8664,34.807,34.807,83380.0
2020-02-07 15:10:00,35.21,35.21,35.17,35.18,17968.0,34.8169,34.8169,34.7774,34.7873,17968.0
2020-02-07 15:20:00,35.16,35.16,35.1,35.16,62340.0,34.7675,34.7675,34.7082,34.7675,62340.0
2020-02-07 15:30:00,35.16,35.22,35.16,35.19,26852.0,34.7675,34.8268,34.7675,34.7972,26852.0
2020-02-07 15:40:00,35.18,35.24,35.18,35.21,87332.0,34.7873,34.8466,34.7873,34.8169,87332.0
2020-02-07 15:50:00,35.22,35.24,35.13,35.21,209676.0,34.8268,34.8466,34.7378,34.8169,209676.0
2020-02-10 09:30:00,34.98,35.32,34.97,35.31,248536.0,34.5895,34.9257,34.5796,34.9158,248536.0
2020-02-10 09:40:00,35.32,35.41,35.31,35.32,174968.0,34.9257,35.0147,34.9158,34.9257,174968.0
2020-02-10 09:50:00,35.36,35.49,35.3,35.48,205956.0,34.9653,35.0938,34.9059,35.0839,205956.0
2020-02-10 10:00:00,35.49,35.53,35.46,35.53,88756.0,35.0938,35.1334,35.0641,35.1334,88756.0
2020-02-10 10:10:00,35.52,35.58,35.47,35.58,100596.0,35.1235,35.1828,35.074,35.1828,100596.0
2020-02-10 10:20:00,35.56,35.59,35.53,35.57,78948.0,35.163,35.1927,35.1334,35.1729,78948.0
2020-02-10 10:30:00,35.59,35.7,35.57,35.7,124080.0,35.1927,35.3015,35.1729,35.3015,124080.0
2020-02-10 10:40:00,35.69,35.69,35.62,35.66,48464.0,35.2916,35.2916,35.2224,35.2619,48464.0
2020-02-10 10:50:00,35.66,35.67,35.55,35.56,45184.0,35.2619,35.2718,35.1531,35.163,45184.0
2020-02-10 11:00:00,35.57,35.62,35.57,35.6,30784.0,35.1729,35.2224,35.1729,35.2026,30784.0
2020-02-10 11:10:00,35.59,35.6,35.54,35.55,26816.0,35.1927,35.2026,35.1433,35.1531,26816.0
2020-02-10 11:20:00,35.58,35.66,35.58,35.66,18336.0,35.1828,35.2619,35.1828,35.2619,18336.0
2020-02-10 11:30:00,35.67,35.71,35.63,35.69,102804.0,35.2718,35.3114,35.2322,35.2916,102804.0
2020-02-10 11:40:00,35.68,35.75,35.67,35.72,60144.0,35.2817,35.3509,35.2718,35.3212,60144.0
2020-02-10 11:50:00,35.7,35.71,35.65,35.7,58260.0,35.3015,35.3114,35.252,35.3015,58260.0
2020-02-10 12:00:00,35.7,35.7,35.6,35.63,29868.0,35.3015,35.3015,35.2026,35.2322,29868.0
2020-02-10 12:10:00,35.63,35.67,35.62,35.63,16188.0,35.2322,35.2718,35.2224,35.2322,16188.0
2020-02-10 12:20:00,35.62,35.62,35.59,35.6,60120.0,35.2224,35.2224,35.1927,35.2026,60120.0
2020-02-10 12:30:00,35.6,35.63,35.56,35.58,39192.0,35.2026,35.2322,35.163,35.1828,39192.0
2020-02-10 12:40:00,35.6,35.65,35.6,35.63,16624.0,35.2026,35.252,35.2026,35.2322,16624.0
2020-02-10 12:50:00,35.6,35.63,35.58,35.62,38336.0,35.2026,35.2322,35.1828,35.2224,38336.0
2020-02-10 13:00:00,35.61,35.64,35.61,35.64,22580.0,35.2125,35.2421,35.2125,35.2421,22580.0
2020-02-10 13:10:00,35.65,35.68,35.64,35.68,29820.0,35.252,35.2817,35.2421,35.2817,29820.0
2020-02-10 13:20:00,35.68,35.69,35.67,35.67,56232.0,35.2817,35.2916,35.2718,35.2718,56232.0
2020-02-10 13:30:00,35.67,35.7,35.67,35.69,28704.0,35.2718,35.3015,35.2718,35.2916,28704.0
2020-02-10 13:40:00,35.68,35.68,35.65,35.68,15164.0,35.2817,35.2817,35.252,35.2817,15164.0
2020-02-10 13:50:00,35.68,35.7,35.67,35.67,29552.0,35.2817,35.3015,35.2718,35.2718,29552.0
2020-02-10 14:00:00,35.66,35.66,35.62,35.66,32848.0,35.2619,35.2619,35.2224,35.2619,32848.0
2020-02-10 14:10:00,35.67,35.7,35.66,35.69,15016.0,35.2718,35.3015,35.2619,35.2916,15016.0
2020-02-10 14:20:00,35.69,35.71,35.69,35.71,9820.0,35.2916,35.3114,35.2916,35.3114,9820.0
2020-02-10 14:30:00,35.71,35.74,35.7,35.71,28668.0,35.3114,35.341,35.3015,35.3114,28668.0
2020-02-10 14:40:00,35.7,35.75,35.7,35.75,28376.0,35.3015,35.3509,35.3015,35.3509,28376.0
2020-02-10 14:50:00,35.76,35.81,35.76,35.81,72776.0,35.3608,35.4102,35.3608,35.4102,72776.0
2020-02-10 15:00:00,35.82,35.88,35.81,35.87,87568.0,35.4201,35.4795,35.4102,35.4696,87568.0
2020-02-10 15:10:00,35.87,35.93,35.87,35.88,93512.0,35.4696,35.5289,35.4696,35.4795,93512.0
2020-02-10 15:20:00,35.88,35.94,35.88,35.93,22348.0,35.4795,35.5388,35.4795,35.5289,22348.0
2020-02-10 15:30:00,35.94,35.94,35.88,35.92,83124.0,35.5388,35.5388,35.4795,35.519,83124.0
2020-02-10 15:40:00,35.92,35.95,35.9,35.93,62556.0,35.519,35.5487,35.4992,35.5289,62556.0
2020-02-10 15:50:00,35.91,36.07,35.89,36.07,292628.0,35.5091,35.6673,35.4893,35.6673,292628.0
2020-02-11 09:30:00,36.46,36.48,36.19,36.21,436644.0,36.053,36.0728,35.786,35.8058,436644.0
2020-02-11 09:40:00,36.18,36.39,36.16,36.38,218444.0,35.7761,35.9838,35.7563,35.9739,218444.0
2020-02-11 09:50:00,36.42,36.43,36.31,36.32,104720.0,36.0134,36.0233,35.9047,35.9145,104720.0
2020-02-11 10:00:00,36.31,36.5,36.31,36.49,183056.0,35.9047,36.0925,35.9047,36.0826,183056.0
2020-02-11 10:10:00,36.49,36.57,36.46,36.52,87884.0,36.0826,36.1618,36.053,36.1123,87884.0
2020-02-11 10:20:00,36.55,36.61,36.52,36.6,133600.0,36.142,36.2013,36.1123,36.1914,133600.0
2020-02-11 10:30:00,36.6,36.67,36.57,36.62,120872.0,36.1914,36.2606,36.1618,36.2112,120872.0
2020-02-11 10:40:00,36.63,36.7,36.6,36.61,139236.0,36.2211,36.2903,36.1914,36.2013,139236.0
2020-02-11 10:50:00,36.64,36.66,36.59,36.63,56656.0,36.231,36.2508,36.1815,36.2211,56656.0
2020-02-11 11:00:00,36.62,36.67,36.61,36.64,376016.0,36.2112,36.2606,36.2013,36.231,376016.0
2020-02-11 11:10:00,36.66,36.69,36.6,36.69,75016.0,36.2508,36.2804,36.1914,36.2804,75016.0
2020-02-11 11:20:00,36.67,36.67,36.58,36.61,35568.0,36.2606,36.2606,36.1716,36.2013,35568.0
2020-02-11 11:30:00,36.58,36.59,36.31,36.33,228184.0,36.1716,36.1815,35.9047,35.9244,228184.0
2020-02-11 11:40:00,36.32,36.42,36.27,36.42,393148.0,35.9145,36.0134,35.8651,36.0134,393148.0
2020-02-11 11:50:00,36.41,36.41,36.29,36.31,69752.0,36.0035,36.0035,35.8849,35.9047,69752.0
2020-02-11 12:00:00,36.33,36.39,36.33,36.37,42364.0,35.9244,35.9838,35.9244,35.964,42364.0
2020-02-11 12:10:00,36.33,36.45,36.32,36.43,50468.0,35.9244,36.0431,35.9145,36.0233,50468.0
2020-02-11 12:20:00,36.43,36.43,36.38,36.38,300044.0,36.0233,36.0233,35.9739,35.9739,300044.0
2020-02-11 12:30:00,36.38,36.42,36.36,36.41,22096.0,35.9739,36.0134,35.9541,36.0035,22096.0
2020-02-11 12:40:00,36.42,36.43,36.38,36.4,17568.0,36.0134,36.0233,35.9739,35.9937,17568.0
2020-02-11 12:50:00,36.38,36.46,36.38,36.46,6180.0,35.9739,36.053,35.9739,36.053,6180.0
2020-02-11 13:00:00,36.48,36.57,36.47,36.56,286592.0,36.0728,36.1618,36.0629,36.1519,286592.0
2020-02-11 13:10:00,36.56,36.56,36.52,36.53,168184.0,36.1519,36.1519,36.1123,36.1222,168184.0
2020-02-11 13:20:00,36.51,36.51,36.47,36.49,45312.0,36.1024,36.1024,36.0629,36.0826,45312.0
2020-02-11 13:30:00,36.49,36.51,36.44,36.44,39396.0,36.0826,36.1024,36.0332,36.0332,39396.0
2020-02-11 13:40:00,36.42,36.45,36.42,36.43,33084.0,36.0134,36.0431,36.0134,36.0233,33084.0
2020-02-11 13:50:00,36.4,36.4,36.23,36.27,363148.0,35.9937,35.9937,35.8256,35.8651,363148.0
2020-02-11 14:00:00,36.26,36.29,36.11,36.19,103464.0,35.8552,35.8849,35.7069,35.786,103464.0
2020-02-11 14:10:00,36.18,36.24,36.16,36.16,104416.0,35.7761,35.8354,35.7563,35.7563,104416.0
2020-02-11 14:20:00,36.17,36.19,36.06,36.13,93488.0,35.7662,35.786,35.6574,35.7267,93488.0
2020-02-11 14:30:00,36.14,36.21,36.13,36.21,475388.0,35.7366,35.8058,35.7267,35.8058,475388.0
2020-02-11 14:40:00,36.2,36.25,36.17,36.23,81772.0,35.7959,35.8453,35.7662,35.8256,81772.0
2020-02-11 14:50:00,36.24,36.25,36.11,36.15,93668.0,35.8354,35.8453,35.7069,35.7464,93668.0
2020-02-11 15:00:00,36.15,36.2,35.99,36.0,175808.0,35.7464,35.7959,35.5882,35.5981,175808.0
2020-02-11 15:10:00,36.01,36.03,35.88,35.88,496576.0,35.608,35.6278,35.4795,35.4795,496576.0
2020-02-11 15:20:00,35.89,36.04,35.89,36.0,62492.0,35.4893,35.6377,35.4893,35.5981,62492.0
2020-02-11 15:30:00,36.05,36.07,35.98,36.06,95716.0,35.6476,35.6673,35.5783,35.6574,95716.0
2020-02-11 15:40:00,36.06,36.14,36.01,36.01,121596.0,35.6574,35.7366,35.608,35.608,121596.0
2020-02-11 15:50:00,36.02,36.15,35.98,36.06,387772.0,35.6179,35.7464,35.5783,35.6574,387772.0
2020-02-12 09:30:00,36.48,36.63,36.46,36.59,628760.0,36.0728,36.2211,36.053,36.1815,628760.0
2020-02-12 09:40:00,36.61,36.65,36.47,36.48,260412.0,36.2013,36.2409,36.0629,36.0728,260412.0
2020-02-12 09:50:00,36.46,36.48,36.33,36.48,302832.0,36.053,36.0728,35.9244,36.0728,302832.0
2020-02-12 10:00:00,36.5,36.55,36.33,36.38,207280.0,36.0925,36.142,35.9244,35.9739,207280.0
2020-02-12 10:10:00,36.39,36.46,36.36,36.45,111436.0,35.9838,36.053,35.9541,36.0431,111436.0
2020-02-12 10:20:00,36.46,36.49,36.4,36.43,45520.0,36.053,36.0826,35.9937,36.0233,45520.0
2020-02-12 10:30:00,36.44,36.47,36.38,36.43,48548.0,36.0332,36.0629,35.9739,36.0233,48548.0
2020-02-12 10:40:00,36.45,36.47,36.36,36.38,86176.0,36.0431,36.0629,35.9541,35.9739,86176.0
2020-02-12 10:50:00,36.41,36.46,36.39,36.42,71032.0,36.0035,36.053,35.9838,36.0134,71032.0
2020-02-12 11:00:00,36.43,36.58,36.43,36.58,49472.0,36.0233,36.1716,36.0233,36.1716,49472.0
2020-02-12 11:10:00,36.58,36.63,36.56,36.62,78932.0,36.1716,36.2211,36.1519,36.2112,78932.0
2020-02-12 11:20:00,36.62,36.69,36.62,36.66,179428.0,36.2112,36.2804,36.2112,36.2508,179428.0
2020-02-12 11:30:00,36.67,36.71,36.65,36.71,86964.0,36.2606,36.3002,36.2409,36.3002,86964.0
2020-02-12 11:40:00,36.69,36.7,36.59,36.65,117192.0,36.2804,36.2903,36.1815,36.2409,117192.0
2020-02-12 11:50:00,36.65,36.67,36.63,36.63,48848.0,36.2409,36.2606,36.2211,36.2211,48848.0
2020-02-12 12:00:00,36.65,36.69,36.64,36.66,19856.0,36.2409,36.2804,36.231,36.2508,19856.0
2020-02-12 12:10:00,36.65,36.66,36.6,36.66,75840.0,36.2409,36.2508,36.1914,36.2508,75840.0
2020-02-12 12:20:00,36.66,36.69,36.64,36.69,37912.0,36.2508,36.2804,36.231,36.2804,37912.0
2020-02-12 12:30:00,36.7,36.77,36.67,36.75,114236.0,36.2903,36.3595,36.2606,36.3397,114236.0
2020-02-12 12:40:00,36.74,36.77,36.73,36.76,30712.0,36.3299,36.3595,36.32,36.3496,30712.0
2020-02-12 12:50:00,36.75,36.75,36.71,36.73,72656.0,36.3397,36.3397,36.3002,36.32,72656.0
2020-02-12 13:00:00,36.74,36.74,36.66,36.69,115788.0,36.3299,36.3299,36.2508,36.2804,115788.0
2020-02-12 13:10:00,36.68,36.69,36.65,36.69,101284.0,36.2705,36.2804,36.2409,36.2804,101284.0
2020-02-12 13:20:00,36.67,36.67,36.62,36.67,50964.0,36.2606,36.2606,36.2112,36.2606,50964.0
2020-02-12 13:30:00,36.67,36.71,36.67,36.7,39264.0,36.2606,36.3002,36.2606,36.2903,39264.0
2020-02-12 13:40:00,36.69,36.7,36.67,36.69,21288.0,36.2804,36.2903,36.2606,36.2804,21288.0
2020-02-12 13:50:00,36.69,36.7,36.65,36.69,27188.0,36.2804,36.2903,36.2409,36.2804,27188.0
2020-02-12 14:00:00,36.69,36.7,36.66,36.68,22688.0,36.2804,36.2903,36.2508,36.2705,22688.0
2020-02-12 14:10:00,36.68,36.68,36.64,36.65,22848.0,36.2705,36.2705,36.231,36.2409,22848.0
2020-02-12 14:20:00,36.65,36.69,36.65,36.66,35908.0,36.2409,36.2804,36.2409,36.2508,35908.0
2020-02-12 14:30:00,36.65,36.66,36.64,36.66,30204.0,36.2409,36.2508,36.231,36.2508,30204.0
2020-02-12 14:40:00,36.66,36.72,36.66,36.71,68884.0,36.2508,36.3101,36.2508,36.3002,68884.0
2020-02-12 14:50:00,36.71,36.71,36.66,36.68,29064.0,36.3002,36.3002,36.2508,36.2705,29064.0
2020-02-12 15:00:00,36.69,36.72,36.67,36.67,26464.0,36.2804,36.3101,36.2606,36.2606,26464.0
2020-02-12 15:10:00,36.67,36.68,36.6,36.64,57468.0,36.2606,36.2705,36.1914,36.231,57468.0
2020-02-12 15:20:00,36.66,36.69,36.65,36.69,17560.0,36.2508,36.2804,36.2409,36.2804,17560.0
2020-02-12 15:30:00,36.69,36.72,36.64,36.72,369368.0,36.2804,36.3101,36.231,36.3101,369368.0
2020-02-12 15:40:00,36.72,36.75,36.72,36.75,38028.0,36.3101,36.3397,36.3101,36.3397,38028.0
2020-02-12 15:50:00,36.73,36.8,36.73,36.78,171404.0,36.32,36.3892,36.32,36.3694,171404.0
2020-02-13 09:30:00,36.26,36.47,36.18,36.37,509044.0,35.8552,36.0629,35.7761,35.964,509044.0
2020-02-13 09:40:00,36.41,36.47,36.37,36.43,211904.0,36.0035,36.0629,35.964,36.0233,211904.0
2020-02-13 09:50:00,36.44,36.57,36.41,36.41,237672.0,36.0332,36.1618,36.0035,36.0035,237672.0
2020-02-13 10:00:00,36.41,36.44,36.29,36.42,208580.0,36.0035,36.0332,35.8849,36.0134,208580.0
2020-02-13 10:10:00,36.44,36.56,36.44,36.55,157472.0,36.0332,36.1519,36.0332,36.142,157472.0
2020-02-13 10:20:00,36.52,36.53,36.47,36.51,42808.0,36.1123,36.1222,36.0629,36.1024,42808.0
2020-02-13 10:30:00,36.5,36.57,36.48,36.53,126236.0,36.0925,36.1618,36.0728,36.1222,126236.0
2020-02-13 10:40:00,36.51,36.64,36.51,36.62,159640.0,36.1024,36.231,36.1024,36.2112,159640.0
2020-02-13 10:50:00,36.61,36.7,36.61,36.69,65968.0,36.2013,36.2903,36.2013,36.2804,65968.0
2020-02-13 11:00:00,36.7,36.75,36.69,36.7,88112.0,36.2903,36.3397,36.2804,36.2903,88112.0
2020-02-13 11:10:00,36.7,36.75,36.66,36.72,64412.0,36.2903,36.3397,36.2508,36.3101,64412.0
2020-02-13 11:20:00,36.73,36.77,36.73,36.77,52544.0,36.32,36.3595,36.32,36.3595,52544.0
2020-02-13 11:30:00,36.77,36.85,36.77,36.82,216820.0,36.3595,36.4386,36.3595,36.409,216820.0
2020-02-13 11:40:00,36.81,36.86,36.74,36.74,67748.0,36.3991,36.4485,36.3299,36.3299,67748.0
2020-02-13 11:50:00,36.74,36.76,36.72,36.75,60788.0,36.3299,36.3496,36.3101,36.3397,60788.0
2020-02-13 12:00:00,36.75,36.86,36.74,36.85,62528.0,36.3397,36.4485,36.3299,36.4386,62528.0
2020-02-13 12:10:00,36.85,36.85,36.81,36.85,30004.0,36.4386,36.4386,36.3991,36.4386,30004.0
2020-02-13 12:20:00,36.81,36.84,36.79,36.81,42132.0,36.3991,36.4287,36.3793,36.3991,42132.0
2020-02-13 12:30:00,36.83,36.85,36.77,36.78,17484.0,36.4189,36.4386,36.3595,36.3694,17484.0
2020-02-13 12:40:00,36.81,36.81,36.76,36.77,66972.0,36.3991,36.3991,36.3496,36.3595,66972.0
2020-02-13 12:50:00,36.78,36.79,36.67,36.68,46876.0,36.3694,36.3793,36.2606,36.2705,46876.0
2020-02-13 13:00:00,36.67,36.72,36.66,36.69,60988.0,36.2606,36.3101,36.2508,36.2804,60988.0
2020-02-13 13:10:00,36.68,36.7,36.63,36.66,40060.0,36.2705,36.2903,36.2211,36.2508,40060.0
2020-02-13 13:20:00,36.74,36.79,36.73,36.79,19476.0,36.3299,36.3793,36.32,36.3793,19476.0
2020-02-13 13:30:00,36.8,36.82,36.8,36.8,29776.0,36.3892,36.409,36.3892,36.3892,29776.0
2020-02-13 13:40:00,36.82,36.95,36.82,36.94,102332.0,36.409,36.5375,36.409,36.5276,102332.0
2020-02-13 13:50:00,36.94,36.94,36.89,36.93,40552.0,36.5276,36.5276,36.4782,36.5177,40552.0
2020-02-13 14:00:00,36.94,36.97,36.88,36.88,34564.0,36.5276,36.5573,36.4683,36.4683,34564.0
2020-02-13 14:10:00,36.89,36.9,36.83,36.86,81148.0,36.4782,36.4881,36.4189,36.4485,81148.0
2020-02-13 14:20:00,36.89,36.93,36.82,36.83,33792.0,36.4782,36.5177,36.409,36.4189,33792.0
2020-02-13 14:30:00,36.85,36.93,36.85,36.91,33380.0,36.4386,36.5177,36.4386,36.498,33380.0
2020-02-13 14:40:00,36.91,36.91,36.83,36.85,41176.0,36.498,36.498,36.4189,36.4386,41176.0
2020-02-13 14:50:00,36.87,36.92,36.86,36.89,29944.0,36.4584,36.5078,36.4485,36.4782,29944.0
2020-02-13 15:00:00,36.89,36.91,36.73,36.8,85504.0,36.4782,36.498,36.32,36.3892,85504.0
2020-02-13 15:10:00,36.81,36.81,36.68,36.76,171452.0,36.3991,36.3991,36.2705,36.3496,171452.0
2020-02-13 15:20:00,36.76,36.76,36.72,36.76,95240.0,36.3496,36.3496,36.3101,36.3496,95240.0
2020-02-13 15:30:00,36.75,36.76,36.64,36.67,120488.0,36.3397,36.3496,36.231,36.2606,120488.0
2020-02-13 15:40:00,36.69,36.69,36.59,36.67,138588.0,36.2804,36.2804,36.1815,36.2606,138588.0
2020-02-13 15:50:00,36.66,36.71,36.63,36.64,214256.0,36.2508,36.3002,36.2211,36.231,214256.0
2020-02-14 09:30:00,36.77,36.93,36.73,36.79,223500.0,36.3595,36.5177,36.32,36.3793,223500.0
2020-02-14 09:40:00,36.79,36.84,36.7,36.73,119768.0,36.3793,36.4287,36.2903,36.32,119768.0
2020-02-14 09:50:00,36.73,36.76,36.65,36.7,118420.0,36.32,36.3496,36.2409,36.2903,118420.0
2020-02-14 10:00:00,36.7,36.77,36.68,36.7,109660.0,36.2903,36.3595,36.2705,36.2903,109660.0
2020-02-14 10:10:00,36.67,36.72,36.59,36.72,60516.0,36.2606,36.3101,36.1815,36.3101,60516.0
2020-02-14 10:20:00,36.74,36.79,36.74,36.77,82876.0,36.3299,36.3793,36.3299,36.3595,82876.0
2020-02-14 10:30:00,36.78,36.81,36.74,36.77,79728.0,36.3694,36.3991,36.3299,36.3595,79728.0
2020-02-14 10:40:00,36.79,36.86,36.79,36.86,81532.0,36.3793,36.4485,36.3793,36.4485,81532.0
2020-02-14 10:50:00,36.87,36.91,36.86,36.91,46444.0,36.4584,36.498,36.4485,36.498,46444.0
2020-02-14 11:00:00,36.92,36.92,36.88,36.89,24304.0,36.5078,36.5078,36.4683,36.4782,24304.0
2020-02-14 11:10:00,36.9,36.95,36.89,36.92,60084.0,36.4881,36.5375,36.4782,36.5078,60084.0
2020-02-14 11:20:00,36.93,36.93,36.84,36.85,26152.0,36.5177,36.5177,36.4287,36.4386,26152.0
2020-02-14 11:30:00,36.85,36.87,36.85,36.85,25312.0,36.4386,36.4584,36.4386,36.4386,25312.0
2020-02-14 11:40:00,36.84,36.87,36.82,36.82,26540.0,36.4287,36.4584,36.409,36.409,26540.0
2020-02-14 11:50:00,36.8,36.85,36.8,36.83,20844.0,36.3892,36.4386,36.3892,36.4189,20844.0
2020-02-14 12:00:00,36.83,36.84,36.76,36.76,53692.0,36.4189,36.4287,36.3496,36.3496,53692.0
2020-02-14 12:10:00,36.77,36.77,36.71,36.71,40176.0,36.3595,36.3595,36.3002,36.3002,40176.0
2020-02-14 12:20:00,36.7,36.72,36.64,36.7,94420.0,36.2903,36.3101,36.231,36.2903,94420.0
2020-02-14 12:30:00,36.71,36.74,36.69,36.74,28512.0,36.3002,36.3299,36.2804,36.3299,28512.0
2020-02-14 12:40:00,36.74,36.74,36.67,36.7,13036.0,36.3299,36.3299,36.2606,36.2903,13036.0
2020-02-14 12:50:00,36.67,36.67,36.6,36.66,43968.0,36.2606,36.2606,36.1914,36.2508,43968.0
2020-02-14 13:00:00,36.65,36.72,36.6,36.6,69116.0,36.2409,36.3101,36.1914,36.1914,69116.0
2020-02-14 13:10:00,36.6,36.67,36.6,36.63,26856.0,36.1914,36.2606,36.1914,36.2211,26856.0
2020-02-14 13:20:00,36.6,36.67,36.6,36.65,14360.0,36.1914,36.2606,36.1914,36.2409,14360.0
2020-02-14 13:30:00,36.65,36.7,36.64,36.69,14004.0,36.2409,36.2903,36.231,36.2804,14004.0
2020-02-14 13:40:00,36.69,36.7,36.66,36.66,33604.0,36.2804,36.2903,36.2508,36.2508,33604.0
2020-02-14 13:50:00,36.67,36.68,36.59,36.63,26456.0,36.2606,36.2705,36.1815,36.2211,26456.0
2020-02-14 14:00:00,36.62,36.7,36.62,36.7,8800.0,36.2112,36.2903,36.2112,36.2903,8800.0
2020-02-14 14:10:00,36.7,36.71,36.54,36.56,158920.0,36.2903,36.3002,36.1321,36.1519,158920.0
2020-02-14 14:20:00,36.59,36.69,36.59,36.68,47984.0,36.1815,36.2804,36.1815,36.2705,47984.0
2020-02-14 14:30:00,36.69,36.8,36.67,36.77,57776.0,36.2804,36.3892,36.2606,36.3595,57776.0
2020-02-14 14:40:00,36.77,36.77,36.71,36.71,16648.0,36.3595,36.3595,36.3002,36.3002,16648.0
2020-02-14 14:50:00,36.71,36.73,36.69,36.73,21048.0,36.3002,36.32,36.2804,36.32,21048.0
2020-02-14 15:00:00,36.74,36.74,36.69,36.71,16252.0,36.3299,36.3299,36.2804,36.3002,16252.0
2020-02-14 15:10:00,36.72,36.72,36.63,36.63,24960.0,36.3101,36.3101,36.2211,36.2211,24960.0
2020-02-14 15:20:00,36.63,36.69,36.63,36.67,39892.0,36.2211,36.2804,36.2211,36.2606,39892.0
2020-02-14 15:30:00,36.66,36.74,36.66,36.73,34656.0,36.2508,36.3299,36.2508,36.32,34656.0
2020-02-14 15:40:00,36.73,36.75,36.72,36.75,53108.0,36.32,36.3397,36.3101,36.3397,53108.0
2020-02-14 15:50:00,36.77,36.85,36.75,36.85,203028.0,36.3595,36.4386,36.3397,36.4386,203028.0
2020-02-18 09:30:00,36.51,36.72,36.46,36.61,492504.0,36.1024,36.3101,36.053,36.2013,492504.0
2020-02-18 09:40:00,36.64,36.74,36.64,36.71,254680.0,36.231,36.3299,36.231,36.3002,254680.0
2020-02-18 09:50:00,36.66,36.8,36.65,36.79,91708.0,36.2508,36.3892,36.2409,36.3793,91708.0
2020-02-18 10:00:00,36.8,36.82,36.73,36.81,101896.0,36.3892,36.409,36.32,36.3991,101896.0
2020-02-18 10:10:00,36.82,36.82,36.77,36.79,74540.0,36.409,36.409,36.3595,36.3793,74540.0
2020-02-18 10:20:00,36.8,36.8,36.58,36.58,66152.0,36.3892,36.3892,36.1716,36.1716,66152.0
2020-02-18 10:30:00,36.6,36.69,36.6,36.68,119628.0,36.1914,36.2804,36.1914,36.2705,119628.0
2020-02-18 10:40:00,36.67,36.8,36.65,36.79,28616.0,36.2606,36.3892,36.2409,36.3793,28616.0
2020-02-18 10:50:00,36.8,36.83,36.76,36.76,65376.0,36.3892,36.4189,36.3496,36.3496,65376.0
2020-02-18 11:00:00,36.77,36.79,36.72,36.72,39472.0,36.3595,36.3793,36.3101,36.3101,39472.0
2020-02-18 11:10:00,36.73,36.75,36.65,36.66,46804.0,36.32,36.3397,36.2409,36.2508,46804.0
2020-02-18 11:20:00,36.64,36.67,36.54,36.56,120972.0,36.231,36.2606,36.1321,36.1519,120972.0
2020-02-18 11:30:00,36.59,36.62,36.54,36.54,59764.0,36.1815,36.2112,36.1321,36.1321,59764.0
2020-02-18 11:40:00,36.54,36.54,36.46,36.52,201724.0,36.1321,36.1321,36.053,36.1123,201724.0
2020-02-18 11:50:00,36.54,36.58,36.48,36.49,97848.0,36.1321,36.1716,36.0728,36.0826,97848.0
2020-02-18 12:00:00,36.49,36.57,36.47,36.55,61488.0,36.0826,36.1618,36.0629,36.142,61488.0
2020-02-18 12:10:00,36.55,36.6,36.55,36.6,62096.0,36.142,36.1914,36.142,36.1914,62096.0
2020-02-18 12:20:00,36.59,36.62,36.57,36.61,28724.0,36.1815,36.2112,36.1618,36.2013,28724.0
2020-02-18 12:30:00,36.64,36.72,36.64,36.72,202216.0,36.231,36.3101,36.231,36.3101,202216.0
2020-02-18 12:40:00,36.71,36.73,36.7,36.73,17228.0,36.3002,36.32,36.2903,36.32,17228.0
2020-02-18 12:50:00,36.71,36.74,36.7,36.72,18428.0,36.3002,36.3299,36.2903,36.3101,18428.0
2020-02-18 13:00:00,36.72,36.82,36.72,36.82,35344.0,36.3101,36.409,36.3101,36.409,35344.0
2020-02-18 13:10:00,36.82,36.85,36.81,36.81,47660.0,36.409,36.4386,36.3991,36.3991,47660.0
2020-02-18 13:20:00,36.81,36.82,36.8,36.81,13304.0,36.3991,36.409,36.3892,36.3991,13304.0
2020-02-18 13:30:00,36.8,36.81,36.77,36.78,29600.0,36.3892,36.3991,36.3595,36.3694,29600.0
2020-02-18 13:40:00,36.78,36.81,36.78,36.81,26028.0,36.3694,36.3991,36.3694,36.3991,26028.0
2020-02-18 13:50:00,36.78,36.78,36.72,36.75,61996.0,36.3694,36.3694,36.3101,36.3397,61996.0
2020-02-18 14:00:00,36.76,36.76,36.72,36.72,34980.0,36.3496,36.3496,36.3101,36.3101,34980.0
2020-02-18 14:10:00,36.7,36.81,36.7,36.81,58808.0,36.2903,36.3991,36.2903,36.3991,58808.0
2020-02-18 14:20:00,36.82,36.93,36.81,36.93,109164.0,36.409,36.5177,36.3991,36.5177,109164.0
2020-02-18 14:30:00,36.92,36.94,36.89,36.93,37804.0,36.5078,36.5276,36.4782,36.5177,37804.0
2020-02-18 14:40:00,36.92,36.98,36.9,36.96,67016.0,36.5078,36.5672,36.4881,36.5474,67016.0
2020-02-18 14:50:00,36.95,36.99,36.95,36.97,40436.0,36.5375,36.5771,36.5375,36.5573,40436.0
2020-02-18 15:00:00,36.97,36.99,36.95,36.97,46000.0,36.5573,36.5771,36.5375,36.5573,46000.0
2020-02-18 15:10:00,36.98,37.04,36.98,36.98,155552.0,36.5672,36.6265,36.5672,36.5672,155552.0
2020-02-18 15:20:00,36.98,36.98,36.93,36.96,29432.0,36.5672,36.5672,36.5177,36.5474,29432.0
2020-02-18 15:30:00,36.95,36.95,36.91,36.91,32660.0,36.5375,36.5375,36.498,36.498,32660.0
2020-02-18 15:40:00,36.92,36.96,36.88,36.88,61960.0,36.5078,36.5474,36.4683,36.4683,61960.0
2020-02-18 15:50:00,36.88,36.92,36.85,36.9,171852.0,36.4683,36.5078,36.4386,36.4881,171852.0
2020-02-19 09:30:00,37.33,37.44,37.27,37.41,242896.0,36.9133,37.022,36.8539,36.9924,242896.0
2020-02-19 09:40:00,37.43,37.48,37.42,37.45,102600.0,37.0122,37.0616,37.0023,37.0319,102600.0
2020-02-19 09:50:00,37.46,37.52,37.42,37.49,123756.0,37.0418,37.1011,37.0023,37.0715,123756.0
2020-02-19 10:00:00,37.49,37.51,37.47,37.48,57760.0,37.0715,37.0913,37.0517,37.0616,57760.0
2020-02-19 10:10:00,37.49,37.53,37.44,37.5,93704.0,37.0715,37.111,37.022,37.0814,93704.0
2020-02-19 10:20:00,37.55,37.57,37.5,37.52,128592.0,37.1308,37.1506,37.0814,37.1011,128592.0
2020-02-19 10:30:00,37.53,37.55,37.51,37.51,19388.0,37.111,37.1308,37.0913,37.0913,19388.0
2020-02-19 10:40:00,37.53,37.53,37.51,37.53,28284.0,37.111,37.111,37.0913,37.111,28284.0
2020-02-19 10:50:00,37.52,37.56,37.51,37.55,33792.0,37.1011,37.1407,37.0913,37.1308,33792.0
2020-02-19 11:00:00,37.56,37.64,37.56,37.64,86256.0,37.1407,37.2198,37.1407,37.2198,86256.0
2020-02-19 11:10:00,37.64,37.66,37.62,37.66,33276.0,37.2198,37.2396,37.2,37.2396,33276.0
2020-02-19 11:20:00,37.65,37.67,37.64,37.65,91780.0,37.2297,37.2495,37.2198,37.2297,91780.0
2020-02-19 11:30:00,37.66,37.68,37.63,37.68,21776.0,37.2396,37.2594,37.2099,37.2594,21776.0
2020-02-19 11:40:00,37.68,37.68,37.61,37.65,14980.0,37.2594,37.2594,37.1901,37.2297,14980.0
2020-02-19 11:50:00,37.67,37.67,37.64,37.64,14200.0,37.2495,37.2495,37.2198,37.2198,14200.0
2020-02-19 12:00:00,37.66,37.66,37.61,37.62,20528.0,37.2396,37.2396,37.1901,37.2,20528.0
2020-02-19 12:10:00,37.62,37.69,37.62,37.69,29056.0,37.2,37.2693,37.2,37.2693,29056.0
2020-02-19 12:20:00,37.68,37.68,37.65,37.65,33496.0,37.2594,37.2594,37.2297,37.2297,33496.0
2020-02-19 12:30:00,37.65,37.68,37.65,37.66,22492.0,37.2297,37.2594,37.2297,37.2396,22492.0
2020-02-19 12:40:00,37.67,37.72,37.66,37.72,45624.0,37.2495,37.2989,37.2396,37.2989,45624.0
2020-02-19 12:50:00,37.73,37.73,37.68,37.68,34668.0,37.3088,37.3088,37.2594,37.2594,34668.0
2020-02-19 13:00:00,37.68,37.68,37.66,37.67,22356.0,37.2594,37.2594,37.2396,37.2495,22356.0
2020-02-19 13:10:00,37.66,37.68,37.65,37.67,14000.0,37.2396,37.2594,37.2297,37.2495,14000.0
2020-02-19 13:20:00,37.68,37.68,37.65,37.67,14512.0,37.2594,37.2594,37.2297,37.2495,14512.0
2020-02-19 13:30:00,37.67,37.67,37.65,37.66,15640.0,37.2495,37.2495,37.2297,37.2396,15640.0
2020-02-19 13:40:00,37.66,37.68,37.65,37.68,7464.0,37.2396,37.2594,37.2297,37.2594,7464.0
2020-02-19 13:50:00,37.68,37.68,37.64,37.66,61028.0,37.2594,37.2594,37.2198,37.2396,61028.0
2020-02-19 14:00:00,37.64,37.7,37.63,37.7,47208.0,37.2198,37.2791,37.2099,37.2791,47208.0
2020-02-19 14:10:00,37.68,37.72,37.68,37.7,28648.0,37.2594,37.2989,37.2594,37.2791,28648.0
2020-02-19 14:20:00,37.69,37.7,37.69,37.69,5232.0,37.2693,37.2791,37.2693,37.2693,5232.0
2020-02-19 14:30:00,37.7,37.71,37.69,37.71,16396.0,37.2791,37.289,37.2693,37.289,16396.0
2020-02-19 14:40:00,37.71,37.76,37.71,37.74,56828.0,37.289,37.3385,37.289,37.3187,56828.0
2020-02-19 14:50:00,37.74,37.74,37.71,37.71,10840.0,37.3187,37.3187,37.289,37.289,10840.0
2020-02-19 15:00:00,37.72,37.72,37.64,37.64,32376.0,37.2989,37.2989,37.2198,37.2198,32376.0
2020-02-19 15:10:00,37.65,37.67,37.63,37.67,35844.0,37.2297,37.2495,37.2099,37.2495,35844.0
2020-02-19 15:20:00,37.67,37.67,37.64,37.64,20680.0,37.2495,37.2495,37.2198,37.2198,20680.0
2020-02-19 15:30:00,37.64,37.66,37.58,37.59,60796.0,37.2198,37.2396,37.1605,37.1704,60796.0
2020-02-19 15:40:00,37.58,37.62,37.57,37.57,106840.0,37.1605,37.2,37.1506,37.1506,106840.0
2020-02-19 15:50:00,37.57,37.65,37.55,37.6,168156.0,37.1506,37.2297,37.1308,37.1803,168156.0
2020-02-20 09:30:00,37.44,37.54,37.3,37.38,179556.0,37.022,37.1209,36.8836,36.9627,179556.0
2020-02-20 09:40:00,37.41,37.43,37.35,37.4,287916.0,36.9924,37.0122,36.933,36.9825,287916.0
2020-02-20 09:50:00,37.42,37.52,37.42,37.51,97644.0,37.0023,37.1011,37.0023,37.0913,97644.0
2020-02-20 10:00:00,37.51,37.59,37.47,37.54,78960.0,37.0913,37.1704,37.0517,37.1209,78960.0
2020-02-20 10:10:00,37.55,37.58,37.49,37.49,71548.0,37.1308,37.1605,37.0715,37.0715,71548.0
2020-02-20 10:20:00,37.49,37.49,37.38,37.42,128636.0,37.0715,37.0715,36.9627,37.0023,128636.0
2020-02-20 10:30:00,37.43,37.51,37.4,37.51,164672.0,37.0122,37.0913,36.9825,37.0913,164672.0
2020-02-20 10:40:00,37.52,37.52,37.5,37.5,28420.0,37.1011,37.1011,37.0814,37.0814,28420.0
2020-02-20 10:50:00,37.49,37.5,37.4,37.4,35440.0,37.0715,37.0814,36.9825,36.9825,35440.0
2020-02-20 11:00:00,37.4,37.4,37.29,37.32,195668.0,36.9825,36.9825,36.8737,36.9034,195668.0
2020-02-20 11:10:00,37.3,37.3,36.93,37.05,190452.0,36.8836,36.8836,36.5177,36.6364,190452.0
2020-02-20 11:20:00,37.02,37.06,36.66,36.66,271224.0,36.6067,36.6463,36.2508,36.2508,271224.0
2020-02-20 11:30:00,36.65,36.71,35.99,36.5,604616.0,36.2409,36.3002,35.5882,36.0925,604616.0
2020-02-20 11:40:00,36.47,36.54,36.3,36.3,122720.0,36.0629,36.1321,35.8948,35.8948,122720.0
2020-02-20 11:50:00,36.31,36.64,36.31,36.51,273776.0,35.9047,36.231,35.9047,36.1024,273776.0
2020-02-20 12:00:00,36.46,36.49,36.24,36.25,109644.0,36.053,36.0826,35.8354,35.8453,109644.0
2020-02-20 12:10:00,36.31,36.49,36.3,36.39,124864.0,35.9047,36.0826,35.8948,35.9838,124864.0
2020-02-20 12:20:00,36.34,36.41,36.24,36.28,101052.0,35.9343,36.0035,35.8354,35.875,101052.0
2020-02-20 12:30:00,36.27,36.37,36.23,36.33,57124.0,35.8651,35.964,35.8256,35.9244,57124.0
2020-02-20 12:40:00,36.3,36.38,36.23,36.31,63852.0,35.8948,35.9739,35.8256,35.9047,63852.0
2020-02-20 12:50:00,36.32,36.51,36.28,36.51,84868.0,35.9145,36.1024,35.875,36.1024,84868.0
2020-02-20 13:00:00,36.47,36.57,36.43,36.56,76008.0,36.0629,36.1618,36.0233,36.1519,76008.0
2020-02-20 13:10:00,36.57,36.76,36.57,36.59,178416.0,36.1618,36.3496,36.1618,36.1815,178416.0
2020-02-20 13:20:00,36.6,36.65,36.6,36.63,119480.0,36.1914,36.2409,36.1914,36.2211,119480.0
2020-02-20 13:30:00,36.63,36.66,36.52,36.56,83220.0,36.2211,36.2508,36.1123,36.1519,83220.0
2020-02-20 13:40:00,36.56,36.6,36.49,36.56,83384.0,36.1519,36.1914,36.0826,36.1519,83384.0
2020-02-20 13:50:00,36.55,36.59,36.5,36.53,53964.0,36.142,36.1815,36.0925,36.1222,53964.0
2020-02-20 14:00:00,36.58,36.74,36.58,36.67,60800.0,36.1716,36.3299,36.1716,36.2606,60800.0
2020-02-20 14:10:00,36.73,36.8,36.73,36.74,71204.0,36.32,36.3892,36.32,36.3299,71204.0
2020-02-20 14:20:00,36.74,36.79,36.72,36.73,72884.0,36.3299,36.3793,36.3101,36.32,72884.0
2020-02-20 14:30:00,36.72,36.92,36.72,36.91,119524.0,36.3101,36.5078,36.3101,36.498,119524.0
2020-02-20 14:40:00,36.92,36.92,36.83,36.84,38804.0,36.5078,36.5078,36.4189,36.4287,38804.0
2020-02-20 14:50:00,36.82,36.83,36.74,36.83,95380.0,36.409,36.4189,36.3299,36.4189,95380.0
2020-02-20 15:00:00,36.76,36.8,36.73,36.74,37200.0,36.3496,36.3892,36.32,36.3299,37200.0
2020-02-20 15:10:00,36.72,36.77,36.63,36.77,87908.0,36.3101,36.3595,36.2211,36.3595,87908.0
2020-02-20 15:20:00,36.79,36.84,36.79,36.8,58292.0,36.3793,36.4287,36.3793,36.3892,58292.0
2020-02-20 15:30:00,36.8,36.9,36.8,36.85,82384.0,36.3892,36.4881,36.3892,36.4386,82384.0
2020-02-20 15:40:00,36.86,36.92,36.8,36.8,101796.0,36.4485,36.5078,36.3892,36.3892,101796.0
2020-02-20 15:50:00,36.8,36.95,36.77,36.89,150336.0,36.3892,36.5375,36.3595,36.4782,150336.0
2020-02-21 09:30:00,36.55,36.65,36.21,36.22,539276.0,36.142,36.2409,35.8058,35.8157,539276.0
2020-02-21 09:40:00,36.21,36.24,35.72,35.73,417100.0,35.8058,35.8354,35.3212,35.3311,417100.0
2020-02-21 09:50:00,35.74,36.04,35.74,35.96,378396.0,35.341,35.6377,35.341,35.5586,378396.0
2020-02-21 10:00:00,35.95,36.02,35.86,35.97,115864.0,35.5487,35.6179,35.4597,35.5685,115864.0
2020-02-21 10:10:00,35.94,35.95,35.81,35.84,122280.0,35.5388,35.5487,35.4102,35.4399,122280.0
2020-02-21 10:20:00,35.91,36.09,35.9,36.02,364000.0,35.5091,35.6871,35.4992,35.6179,364000.0
2020-02-21 10:30:00,36.01,36.04,35.81,35.81,107688.0,35.608,35.6377,35.4102,35.4102,107688.0
2020-02-21 10:40:00,35.8,35.82,35.65,35.8,219200.0,35.4004,35.4201,35.252,35.4004,219200.0
2020-02-21 10:50:00,35.79,35.96,35.76,35.93,131172.0,35.3905,35.5586,35.3608,35.5289,131172.0
2020-02-21 11:00:00,35.92,35.99,35.87,35.9,54508.0,35.519,35.5882,35.4696,35.4992,54508.0
2020-02-21 11:10:00,35.91,35.97,35.86,35.86,25336.0,35.5091,35.5685,35.4597,35.4597,25336.0
2020-02-21 11:20:00,35.85,36.02,35.83,35.99,24192.0,35.4498,35.6179,35.43,35.5882,24192.0
2020-02-21 11:30:00,36.06,36.07,35.96,36.01,49364.0,35.6574,35.6673,35.5586,35.608,49364.0
2020-02-21 11:40:00,35.98,36.03,35.93,35.94,25740.0,35.5783,35.6278,35.5289,35.5388,25740.0
2020-02-21 11:50:00,35.96,36.07,35.96,35.98,36084.0,35.5586,35.6673,35.5586,35.5783,36084.0
2020-02-21 12:00:00,35.97,36.13,35.96,36.01,19636.0,35.5685,35.7267,35.5586,35.608,19636.0
2020-02-21 12:10:00,36.04,36.04,35.96,35.97,39776.0,35.6377,35.6377,35.5586,35.5685,39776.0
2020-02-21 12:20:00,35.98,36.0,35.88,35.89,44284.0,35.5783,35.5981,35.4795,35.4893,44284.0
2020-02-21 12:30:00,35.86,35.87,35.78,35.87,27484.0,35.4597,35.4696,35.3806,35.4696,27484.0
2020-02-21 12:40:00,35.89,35.89,35.74,35.75,38408.0,35.4893,35.4893,35.341,35.3509,38408.0
2020-02-21 12:50:00,35.78,35.78,35.69,35.75,91676.0,35.3806,35.3806,35.2916,35.3509,91676.0
2020-02-21 13:00:00,35.8,35.83,35.76,35.76,8000.0,35.4004,35.43,35.3608,35.3608,8000.0
2020-02-21 13:10:00,35.71,35.71,35.62,35.69,45200.0,35.3114,35.3114,35.2224,35.2916,45200.0
2020-02-21 13:20:00,35.69,35.72,35.62,35.63,37644.0,35.2916,35.3212,35.2224,35.2322,37644.0
2020-02-21 13:30:00,35.62,35.62,35.45,35.47,150136.0,35.2224,35.2224,35.0543,35.074,150136.0
2020-02-21 13:40:00,35.51,35.55,35.37,35.37,135300.0,35.1136,35.1531,34.9752,34.9752,135300.0
2020-02-21 13:50:00,35.35,35.37,35.19,35.35,192116.0,34.9554,34.9752,34.7972,34.9554,192116.0
2020-02-21 14:00:00,35.34,35.44,35.3,35.3,55344.0,34.9455,35.0444,34.9059,34.9059,55344.0
2020-02-21 14:10:00,35.31,35.37,35.21,35.21,121008.0,34.9158,34.9752,34.8169,34.8169,121008.0
2020-02-21 14:20:00,35.23,35.36,35.19,35.35,97016.0,34.8367,34.9653,34.7972,34.9554,97016.0
2020-02-21 14:30:00,35.34,35.41,35.33,35.35,85988.0,34.9455,35.0147,34.9356,34.9554,85988.0
2020-02-21 14:40:00,35.35,35.46,35.34,35.36,125324.0,34.9554,35.0641,34.9455,34.9653,125324.0
2020-02-21 14:50:00,35.36,35.49,35.36,35.42,151108.0,34.9653,35.0938,34.9653,35.0246,151108.0
2020-02-21 15:00:00,35.42,35.45,35.27,35.28,71408.0,35.0246,35.0543,34.8763,34.8862,71408.0
2020-02-21 15:10:00,35.3,35.38,35.29,35.29,43884.0,34.9059,34.985,34.896,34.896,43884.0
2020-02-21 15:20:00,35.28,35.34,35.25,35.3,41408.0,34.8862,34.9455,34.8565,34.9059,41408.0
2020-02-21 15:30:00,35.29,35.34,35.2,35.27,130068.0,34.896,34.9455,34.807,34.8763,130068.0
2020-02-21 15:40:00,35.27,35.45,35.27,35.45,164108.0,34.8763,35.0543,34.8763,35.0543,164108.0
2020-02-21 15:50:00,35.46,35.64,35.46,35.49,391420.0,35.0641,35.2421,35.0641,35.0938,391420.0
2020-02-24 09:30:00,32.87,33.39,32.38,33.35,2945232.0,32.5031,33.0173,32.0185,32.9777,2945232.0
2020-02-24 09:40:00,33.3,33.51,33.11,33.38,723368.0,32.9283,33.1359,32.7404,33.0074,723368.0
2020-02-24 09:50:00,33.4,33.51,33.3,33.47,427880.0,33.0271,33.1359,32.9283,33.0964,427880.0
2020-02-24 10:00:00,33.43,33.57,33.34,33.44,439952.0,33.0568,33.1952,32.9678,33.0667,439952.0
2020-02-24 10:10:00,33.4,33.61,33.37,33.4,209024.0,33.0271,33.2348,32.9975,33.0271,209024.0
2020-02-24 10:20:00,33.38,33.38,33.13,33.15,328564.0,33.0074,33.0074,32.7602,32.7799,328564.0
2020-02-24 10:30:00,33.15,33.15,32.95,33.01,292720.0,32.7799,32.7799,32.5822,32.6415,292720.0
2020-02-24 10:40:00,33.01,33.16,32.95,33.13,181324.0,32.6415,32.7898,32.5822,32.7602,181324.0
2020-02-24 10:50:00,33.16,33.28,33.15,33.26,113104.0,32.7898,32.9085,32.7799,32.8887,113104.0
2020-02-24 11:00:00,33.26,33.29,33.02,33.1,146948.0,32.8887,32.9184,32.6514,32.7305,146948.0
2020-02-24 11:10:00,33.1,33.22,33.0,33.2,58632.0,32.7305,32.8492,32.6316,32.8294,58632.0
2020-02-24 11:20:00,33.24,33.27,33.07,33.12,115900.0,32.8689,32.8986,32.7008,32.7503,115900.0
2020-02-24 11:30:00,33.11,33.13,32.95,33.05,184016.0,32.7404,32.7602,32.5822,32.6811,184016.0
2020-02-24 11:40:00,33.01,33.02,32.78,32.83,283192.0,32.6415,32.6514,32.4141,32.4635,283192.0
2020-02-24 11:50:00,32.87,33.06,32.77,32.93,211948.0,32.5031,32.6909,32.4042,32.5624,211948.0
2020-02-24 12:00:00,32.92,32.92,32.63,32.65,183664.0,32.5525,32.5525,32.2657,32.2855,183664.0
2020-02-24 12:10:00,32.63,32.79,32.61,32.78,162508.0,32.2657,32.424,32.246,32.4141,162508.0
2020-02-24 12:20:00,32.79,32.85,32.7,32.74,158500.0,32.424,32.4833,32.335,32.3745,158500.0
2020-02-24 12:30:00,32.75,32.94,32.65,32.94,197152.0,32.3844,32.5723,32.2855,32.5723,197152.0
2020-02-24 12:40:00,32.95,32.99,32.85,32.88,60300.0,32.5822,32.6217,32.4833,32.5129,60300.0
2020-02-24 12:50:00,32.88,32.89,32.74,32.74,125672.0,32.5129,32.5228,32.3745,32.3745,125672.0
2020-02-24 13:00:00,32.73,32.73,32.56,32.57,2560740.0,32.3646,32.3646,32.1965,32.2064,2560740.0
2020-02-24 13:10:00,32.58,32.62,32.44,32.53,322200.0,32.2163,32.2559,32.0779,32.1669,322200.0
2020-02-24 13:20:00,32.53,32.78,32.53,32.78,350292.0,32.1669,32.4141,32.1669,32.4141,350292.0
2020-02-24 13:30:00,32.76,32.89,32.73,32.82,127124.0,32.3943,32.5228,32.3646,32.4536,127124.0
2020-02-24 13:40:00,32.79,32.91,32.73,32.88,160264.0,32.424,32.5426,32.3646,32.5129,160264.0
2020-02-24 13:50:00,32.9,32.91,32.74,32.9,118664.0,32.5327,32.5426,32.3745,32.5327,118664.0
2020-02-24 14:00:00,32.88,32.96,32.65,32.69,198092.0,32.5129,32.5921,32.2855,32.3251,198092.0
2020-02-24 14:10:00,32.71,32.74,32.61,32.66,122164.0,32.3448,32.3745,32.246,32.2954,122164.0
2020-02-24 14:20:00,32.7,33.06,32.7,33.01,215716.0,32.335,32.6909,32.335,32.6415,215716.0
2020-02-24 14:30:00,33.02,33.13,32.96,33.12,150832.0,32.6514,32.7602,32.5921,32.7503,150832.0
2020-02-24 14:40:00,33.12,33.23,33.02,33.22,260680.0,32.7503,32.859,32.6514,32.8492,260680.0
2020-02-24 14:50:00,33.24,33.38,33.16,33.34,404056.0,32.8689,33.0074,32.7898,32.9678,404056.0
2020-02-24 15:00:00,33.35,33.48,33.29,33.42,464348.0,32.9777,33.1062,32.9184,33.0469,464348.0
2020-02-24 15:10:00,33.4,33.41,33.15,33.23,222472.0,33.0271,33.037,32.7799,32.859,222472.0
2020-02-24 15:20:00,33.24,33.3,33.13,33.16,262212.0,32.8689,32.9283,32.7602,32.7898,262212.0
2020-02-24 15:30:00,33.18,33.2,33.02,33.05,224688.0,32.8096,32.8294,32.6514,32.6811,224688.0
2020-02-24 15:40:00,33.03,33.18,32.95,33.17,206696.0,32.6613,32.8096,32.5822,32.7997,206696.0
2020-02-24 15:50:00,33.14,33.14,32.74,32.74,363180.0,32.77,32.77,32.3745,32.3745,363180.0
2020-02-25 09:30:00,33.27,33.5,33.09,33.26,412876.0,32.8986,33.126,32.7206,32.8887,412876.0
2020-02-25 09:40:00,33.28,33.28,32.8,32.99,230904.0,32.9085,32.9085,32.4338,32.6217,230904.0
2020-02-25 09:50:00,32.98,33.18,32.9,33.06,183264.0,32.6118,32.8096,32.5327,32.6909,183264.0
2020-02-25 10:00:00,33.02,33.17,32.94,33.12,86292.0,32.6514,32.7997,32.5723,32.7503,86292.0
2020-02-25 10:10:00,33.01,33.06,32.82,32.82,299820.0,32.6415,32.6909,32.4536,32.4536,299820.0
2020-02-25 10:20:00,32.82,32.83,32.41,32.5,493272.0,32.4536,32.4635,32.0482,32.1372,493272.0
2020-02-25 10:30:00,32.5,32.59,32.24,32.46,1425452.0,32.1372,32.2262,31.8801,32.0976,1425452.0
2020-02-25 10:40:00,32.43,32.7,32.36,32.43,407572.0,32.068,32.335,31.9988,32.068,407572.0
2020-02-25 10:50:00,32.41,32.41,32.02,32.32,605696.0,32.0482,32.0482,31.6625,31.9592,605696.0
2020-02-25 11:00:00,32.32,32.4,31.96,32.0,936396.0,31.9592,32.0383,31.6032,31.6428,936396.0
2020-02-25 11:10:00,31.98,32.16,31.71,31.87,665456.0,31.623,31.801,31.356,31.5142,665456.0
2020-02-25 11:20:00,31.86,32.08,31.75,32.0,353168.0,31.5043,31.7219,31.3956,31.6428,353168.0
2020-02-25 11:30:00,32.03,32.17,31.91,32.13,389352.0,31.6724,31.8109,31.5538,31.7713,389352.0
2020-02-25 11:40:00,32.13,32.32,31.96,32.29,144084.0,31.7713,31.9592,31.6032,31.9295,144084.0
2020-02-25 11:50:00,32.28,32.44,32.25,32.37,209840.0,31.9196,32.0779,31.89,32.0086,209840.0
2020-02-25 12:00:00,32.37,32.43,32.25,32.34,106120.0,32.0086,32.068,31.89,31.979,106120.0
2020-02-25 12:10:00,32.37,32.47,32.12,32.13,131228.0,32.0086,32.1075,31.7614,31.7713,131228.0
2020-02-25 12:20:00,32.14,32.18,32.03,32.12,122612.0,31.7812,31.8208,31.6724,31.7614,122612.0
2020-02-25 12:30:00,32.11,32.31,32.09,32.27,67996.0,31.7515,31.9493,31.7318,31.9098,67996.0
2020-02-25 12:40:00,32.27,32.27,31.88,31.93,195384.0,31.9098,31.9098,31.5241,31.5736,195384.0
2020-02-25 12:50:00,31.89,32.01,31.86,31.9,55188.0,31.534,31.6527,31.5043,31.5439,55188.0
2020-02-25 13:00:00,31.89,32.0,31.77,31.98,344696.0,31.534,31.6428,31.4153,31.623,344696.0
2020-02-25 13:10:00,31.99,32.07,31.68,31.75,298084.0,31.6329,31.712,31.3263,31.3956,298084.0
2020-02-25 13:20:00,31.73,31.88,31.71,31.82,278204.0,31.3758,31.5241,31.356,31.4648,278204.0
2020-02-25 13:30:00,31.78,31.79,31.64,31.68,261260.0,31.4252,31.4351,31.2868,31.3263,261260.0
2020-02-25 13:40:00,31.65,31.82,31.59,31.72,291232.0,31.2967,31.4648,31.2373,31.3659,291232.0
2020-02-25 13:50:00,31.77,31.86,31.47,31.48,418132.0,31.4153,31.5043,31.1187,31.1286,418132.0
2020-02-25 14:00:00,31.48,31.52,31.1,31.16,611236.0,31.1286,31.1681,30.7528,30.8121,611236.0
2020-02-25 14:10:00,31.22,31.41,31.1,31.21,430124.0,30.8715,31.0594,30.7528,30.8616,430124.0
2020-02-25 14:20:00,31.15,31.29,30.95,30.95,332712.0,30.8023,30.9407,30.6045,30.6045,332712.0
2020-02-25 14:30:00,31.0,31.11,30.85,30.92,698080.0,30.6539,30.7627,30.5056,30.5748,698080.0
2020-02-25 14:40:00,30.97,31.32,30.89,31.24,382424.0,30.6243,30.9704,30.5452,30.8913,382424.0
2020-02-25 14:50:00,31.31,31.44,31.2,31.35,254680.0,30.9605,31.089,30.8517,31.0,254680.0
2020-02-25 15:00:00,31.4,31.71,31.4,31.55,395056.0,31.0495,31.356,31.0495,31.1978,395056.0
2020-02-25 15:10:00,31.56,31.56,31.22,31.28,303704.0,31.2077,31.2077,30.8715,30.9308,303704.0
2020-02-25 15:20:00,31.3,31.32,30.96,31.15,300584.0,30.9506,30.9704,30.6144,30.8023,300584.0
2020-02-25 15:30:00,31.11,31.11,30.77,30.8,395620.0,30.7627,30.7627,30.4265,30.4562,395620.0
2020-02-25 15:40:00,30.79,31.27,30.79,31.07,345224.0,30.4463,30.9209,30.4463,30.7232,345224.0
2020-02-25 15:50:00,31.06,31.13,30.86,31.02,624640.0,30.7133,30.7825,30.5155,30.6737,624640.0
2020-02-26 09:30:00,31.32,31.86,31.25,31.84,1244868.0,30.9704,31.5043,30.9011,31.4846,1244868.0
2020-02-26 09:40:00,31.85,32.2,31.79,31.89,925940.0,31.4944,31.8405,31.4351,31.534,925940.0
2020-02-26 09:50:00,31.9,31.93,31.7,31.78,384032.0,31.5439,31.5736,31.3461,31.4252,384032.0
2020-02-26 10:00:00,31.78,31.82,31.58,31.75,236908.0,31.4252,31.4648,31.2275,31.3956,236908.0
2020-02-26 10:10:00,31.74,32.02,31.59,32.0,377596.0,31.3857,31.6625,31.2373,31.6428,377596.0
2020-02-26 10:20:00,32.02,32.19,31.94,32.04,438288.0,31.6625,31.8307,31.5834,31.6823,438288.0
2020-02-26 10:30:00,32.04,32.27,32.02,32.13,370028.0,31.6823,31.9098,31.6625,31.7713,370028.0
2020-02-26 10:40:00,32.13,32.32,32.09,32.27,362040.0,31.7713,31.9592,31.7318,31.9098,362040.0
2020-02-26 10:50:00,32.27,32.35,32.16,32.17,232332.0,31.9098,31.9889,31.801,31.8109,232332.0
2020-02-26 11:00:00,32.16,32.17,32.0,32.02,202032.0,31.801,31.8109,31.6428,31.6625,202032.0
2020-02-26 11:10:00,32.0,32.15,31.9,32.14,169320.0,31.6428,31.7911,31.5439,31.7812,169320.0
2020-02-26 11:20:00,32.14,32.28,32.13,32.24,264536.0,31.7812,31.9196,31.7713,31.8801,264536.0
2020-02-26 11:30:00,32.22,32.23,32.05,32.21,156608.0,31.8603,31.8702,31.6922,31.8504,156608.0
2020-02-26 11:40:00,32.22,32.24,31.94,31.95,129224.0,31.8603,31.8801,31.5834,31.5933,129224.0
2020-02-26 11:50:00,31.96,31.96,31.75,31.8,121472.0,31.6032,31.6032,31.3956,31.445,121472.0
2020-02-26 12:00:00,31.82,31.85,31.29,31.39,401216.0,31.4648,31.4944,30.9407,31.0396,401216.0
2020-02-26 12:10:00,31.39,31.43,31.16,31.39,230916.0,31.0396,31.0791,30.8121,31.0396,230916.0
2020-02-26 12:20:00,31.38,31.55,31.37,31.54,187676.0,31.0297,31.1978,31.0198,31.1879,187676.0
2020-02-26 12:30:00,31.56,31.79,31.56,31.68,228716.0,31.2077,31.4351,31.2077,31.3263,228716.0
2020-02-26 12:40:00,31.66,31.75,31.53,31.66,154312.0,31.3066,31.3956,31.178,31.3066,154312.0
2020-02-26 12:50:00,31.68,31.74,31.49,31.6,246168.0,31.3263,31.3857,31.1385,31.2472,246168.0
2020-02-26 13:00:00,31.66,31.71,31.47,31.48,129280.0,31.3066,31.356,31.1187,31.1286,129280.0
2020-02-26 13:10:00,31.54,31.61,31.44,31.49,195244.0,31.1879,31.2571,31.089,31.1385,195244.0
2020-02-26 13:20:00,31.52,31.65,31.46,31.59,163460.0,31.1681,31.2967,31.1088,31.2373,163460.0
2020-02-26 13:30:00,31.55,31.56,30.96,30.98,524304.0,31.1978,31.2077,30.6144,30.6342,524304.0
2020-02-26 13:40:00,30.98,31.37,30.81,31.26,902320.0,30.6342,31.0198,30.4661,30.911,902320.0
2020-02-26 13:50:00,31.27,31.32,30.94,30.99,437208.0,30.9209,30.9704,30.5946,30.644,437208.0
2020-02-26 14:00:00,31.0,31.3,30.92,31.16,301268.0,30.6539,30.9506,30.5748,30.8121,301268.0
2020-02-26 14:10:00,31.17,31.39,31.09,31.16,95636.0,30.822,31.0396,30.7429,30.8121,95636.0
2020-02-26 14:20:00,31.19,31.42,31.14,31.23,130168.0,30.8418,31.0692,30.7924,30.8814,130168.0
2020-02-26 14:30:00,31.25,31.39,31.13,31.31,206440.0,30.9011,31.0396,30.7825,30.9605,206440.0
2020-02-26 14:40:00,31.3,31.33,31.08,31.18,140368.0,30.9506,30.9803,30.733,30.8319,140368.0
2020-02-26 14:50:00,31.2,31.31,31.1,31.13,233664.0,30.8517,30.9605,30.7528,30.7825,233664.0
2020-02-26 15:00:00,31.15,31.35,31.15,31.29,215312.0,30.8023,31.0,30.8023,30.9407,215312.0
2020-02-26 15:10:00,31.3,31.6,31.24,31.55,400684.0,30.9506,31.2472,30.8913,31.1978,400684.0
2020-02-26 15:20:00,31.54,31.57,31.27,31.36,191732.0,31.1879,31.2176,30.9209,31.0099,191732.0
2020-02-26 15:30:00,31.37,31.42,31.24,31.41,152708.0,31.0198,31.0692,30.8913,31.0594,152708.0
2020-02-26 15:40:00,31.41,31.41,31.28,31.32,236484.0,31.0594,31.0594,30.9308,30.9704,236484.0
2020-02-26 15:50:00,31.33,31.42,31.22,31.25,456540.0,30.9803,31.0692,30.8715,30.9011,456540.0
2020-02-27 09:30:00,29.68,30.14,29.5,30.09,1429336.0,29.3487,29.8035,29.1707,29.7541,1429336.0
2020-02-27 09:40:00,30.03,30.07,29.33,29.49,1543656.0,29.6948,29.7343,29.0026,29.1608,1543656.0
2020-02-27 09:50:00,29.53,29.96,29.45,29.79,811924.0,29.2003,29.6255,29.1212,29.4574,811924.0
2020-02-27 10:00:00,29.78,29.97,29.52,29.61,590072.0,29.4476,29.6354,29.1905,29.2795,590072.0
2020-02-27 10:10:00,29.64,29.76,29.45,29.49,477584.0,29.3091,29.4278,29.1212,29.1608,477584.0
2020-02-27 10:20:00,29.49,29.51,29.09,29.18,748476.0,29.1608,29.1806,28.7653,28.8543,748476.0
2020-02-27 10:30:00,29.13,29.17,28.72,29.16,1476708.0,28.8048,28.8444,28.3994,28.8345,1476708.0
2020-02-27 10:40:00,29.16,29.5,29.03,29.48,668120.0,28.8345,29.1707,28.7059,29.1509,668120.0
2020-02-27 10:50:00,29.48,29.77,29.35,29.76,590508.0,29.1509,29.4377,29.0224,29.4278,590508.0
2020-02-27 11:00:00,29.75,30.12,29.71,30.11,478208.0,29.4179,29.7838,29.3783,29.7739,478208.0
2020-02-27 11:10:00,30.1,30.22,29.85,30.18,526356.0,29.764,29.8826,29.5168,29.8431,526356.0
2020-02-27 11:20:00,30.21,30.21,29.66,29.67,484288.0,29.8728,29.8728,29.3289,29.3388,484288.0
2020-02-27 11:30:00,29.66,29.83,29.41,29.57,424404.0,29.3289,29.497,29.0817,29.2399,424404.0
2020-02-27 11:40:00,29.54,29.74,29.35,29.67,427064.0,29.2102,29.408,29.0224,29.3388,427064.0
2020-02-27 11:50:00,29.66,30.03,29.6,30.0,460624.0,29.3289,29.6948,29.2696,29.6651,460624.0
2020-02-27 12:00:00,29.98,30.14,29.85,30.09,497116.0,29.6453,29.8035,29.5168,29.7541,497116.0
2020-02-27 12:10:00,30.11,30.37,30.11,30.33,432852.0,29.7739,30.031,29.7739,29.9914,432852.0
2020-02-27 12:20:00,30.33,30.33,29.85,30.2,424888.0,29.9914,29.9914,29.5168,29.8629,424888.0
2020-02-27 12:30:00,30.15,30.61,30.15,30.61,467664.0,29.8134,30.2683,29.8134,30.2683,467664.0
2020-02-27 12:40:00,30.56,30.61,30.38,30.61,254200.0,30.2188,30.2683,30.0409,30.2683,254200.0
2020-02-27 12:50:00,30.63,30.64,30.24,30.26,289772.0,30.2881,30.298,29.9024,29.9222,289772.0
2020-02-27 13:00:00,30.25,30.44,30.13,30.41,468004.0,29.9123,30.1002,29.7936,30.0705,468004.0
2020-02-27 13:10:00,30.42,30.55,30.18,30.25,271264.0,30.0804,30.209,29.8431,29.9123,271264.0
2020-02-27 13:20:00,30.24,30.32,29.99,29.99,290992.0,29.9024,29.9815,29.6552,29.6552,290992.0
2020-02-27 13:30:00,29.98,30.11,29.71,29.78,360832.0,29.6453,29.7739,29.3783,29.4476,360832.0
2020-02-27 13:40:00,29.82,29.88,29.38,29.75,317348.0,29.4871,29.5464,29.052,29.4179,317348.0
2020-02-27 13:50:00,29.74,29.98,29.5,29.6,368216.0,29.408,29.6453,29.1707,29.2696,368216.0
2020-02-27 14:00:00,29.53,29.66,29.29,29.33,271400.0,29.2003,29.3289,28.963,29.0026,271400.0
2020-02-27 14:10:00,29.3,29.6,29.24,29.3,286000.0,28.9729,29.2696,28.9136,28.9729,286000.0
2020-02-27 14:20:00,29.35,29.7,29.33,29.67,180364.0,29.0224,29.3684,29.0026,29.3388,180364.0
2020-02-27 14:30:00,29.64,29.64,29.43,29.52,153596.0,29.3091,29.3091,29.1015,29.1905,153596.0
2020-02-27 14:40:00,29.5,29.57,29.34,29.46,113096.0,29.1707,29.2399,29.0125,29.1311,113096.0
2020-02-27 14:50:00,29.47,29.5,29.19,29.22,141100.0,29.141,29.1707,28.8641,28.8938,141100.0
2020-02-27 15:00:00,29.21,29.43,29.0,29.42,441232.0,28.8839,29.1015,28.6763,29.0916,441232.0
2020-02-27 15:10:00,29.42,29.51,29.22,29.22,333324.0,29.0916,29.1806,28.8938,28.8938,333324.0
2020-02-27 15:20:00,29.27,29.31,29.03,29.03,267828.0,28.9432,28.9828,28.7059,28.7059,267828.0
2020-02-27 15:30:00,29.03,29.11,28.87,28.88,357432.0,28.7059,28.785,28.5477,28.5576,357432.0
2020-02-27 15:40:00,28.9,28.98,28.78,28.87,456096.0,28.5774,28.6565,28.4587,28.5477,456096.0
2020-02-27 15:50:00,28.89,28.91,28.11,28.11,1185104.0,28.5675,28.5873,27.7962,27.7962,1185104.0
2020-02-28 09:30:00,26.27,27.39,26.1,27.19,1652180.0,25.9767,27.0842,25.8086,26.8865,1652180.0
2020-02-28 09:40:00,27.16,27.31,26.61,26.78,1015888.0,26.8568,27.0051,26.3129,26.481,1015888.0
2020-02-28 09:50:00,26.78,26.93,26.27,26.5,1111724.0,26.481,26.6294,25.9767,26.2042,1111724.0
2020-02-28 10:00:00,26.4,26.57,26.13,26.5,939876.0,26.1053,26.2734,25.8383,26.2042,939876.0
2020-02-28 10:10:00,26.5,26.94,26.31,26.82,876904.0,26.2042,26.6393,26.0163,26.5206,876904.0
2020-02-28 10:20:00,26.82,26.92,26.38,26.43,561048.0,26.5206,26.6195,26.0855,26.135,561048.0
2020-02-28 10:30:00,26.4,26.86,26.38,26.57,488928.0,26.1053,26.5602,26.0855,26.2734,488928.0
2020-02-28 10:40:00,26.68,26.79,26.46,26.63,435660.0,26.3822,26.4909,26.1646,26.3327,435660.0
2020-02-28 10:50:00,26.6,27.18,26.58,27.14,727128.0,26.3031,26.8766,26.2833,26.837,727128.0
2020-02-28 11:00:00,27.14,27.21,26.58,26.59,734804.0,26.837,26.9062,26.2833,26.2932,734804.0
2020-02-28 11:10:00,26.67,27.26,26.65,27.24,640048.0,26.3723,26.9557,26.3525,26.9359,640048.0
2020-02-28 11:20:00,27.24,27.51,27.14,27.51,611672.0,26.9359,27.2029,26.837,27.2029,611672.0
2020-02-28 11:30:00,27.52,27.98,27.43,27.96,726564.0,27.2128,27.6676,27.1238,27.6479,726564.0
2020-02-28 11:40:00,27.94,28.54,27.69,27.82,969000.0,27.6281,28.2214,27.3809,27.5094,969000.0
2020-02-28 11:50:00,27.88,27.95,27.3,27.55,1065756.0,27.5688,27.638,26.9952,27.2424,1065756.0
2020-02-28 12:00:00,27.52,27.61,27.2,27.47,574104.0,27.2128,27.3018,26.8964,27.1633,574104.0
2020-02-28 12:10:00,27.44,27.57,27.23,27.42,327160.0,27.1337,27.2622,26.926,27.1139,327160.0
2020-02-28 12:20:00,27.44,27.76,27.32,27.75,354352.0,27.1337,27.4501,27.015,27.4402,354352.0
2020-02-28 12:30:00,27.79,28.08,27.74,27.87,633456.0,27.4798,27.7665,27.4303,27.5589,633456.0
2020-02-28 12:40:00,27.84,28.02,27.49,27.63,582620.0,27.5292,27.7072,27.1831,27.3216,582620.0
2020-02-28 12:50:00,27.64,28.05,27.6,28.0,332848.0,27.3314,27.7369,27.2919,27.6874,332848.0
2020-02-28 13:00:00,28.02,28.17,27.89,28.09,415488.0,27.7072,27.8555,27.5787,27.7764,415488.0
2020-02-28 13:10:00,28.08,28.09,27.65,27.91,397256.0,27.7665,27.7764,27.3413,27.5984,397256.0
2020-02-28 13:20:00,27.83,27.89,27.6,27.6,536360.0,27.5193,27.5787,27.2919,27.2919,536360.0
2020-02-28 13:30:00,27.59,27.59,27.14,27.24,414448.0,27.282,27.282,26.837,26.9359,414448.0
2020-02-28 13:40:00,27.21,27.21,26.82,27.05,585148.0,26.9062,26.9062,26.5206,26.748,585148.0
2020-02-28 13:50:00,27.07,27.1,26.86,27.08,289788.0,26.7678,26.7975,26.5602,26.7777,289788.0
2020-02-28 14:00:00,27.08,27.08,26.68,26.75,308344.0,26.7777,26.7777,26.3822,26.4514,308344.0
2020-02-28 14:10:00,26.85,27.12,26.83,27.08,333496.0,26.5503,26.8172,26.5305,26.7777,333496.0
2020-02-28 14:20:00,26.99,27.33,26.94,27.16,360864.0,26.6887,27.0249,26.6393,26.8568,360864.0
2020-02-28 14:30:00,27.16,27.66,27.09,27.33,466084.0,26.8568,27.3512,26.7876,27.0249,466084.0
2020-02-28 14:40:00,27.3,27.94,27.28,27.73,574692.0,26.9952,27.6281,26.9755,27.4204,574692.0
2020-02-28 14:50:00,27.82,27.89,27.3,27.41,537152.0,27.5094,27.5787,26.9952,27.104,537152.0
2020-02-28 15:00:00,27.43,27.47,26.98,27.09,373320.0,27.1238,27.1633,26.6788,26.7876,373320.0
2020-02-28 15:10:00,27.08,27.65,27.02,27.56,327468.0,26.7777,27.3413,26.7184,27.2523,327468.0
2020-02-28 15:20:00,27.54,27.56,26.96,26.96,400248.0,27.2326,27.2523,26.659,26.659,400248.0
2020-02-28 15:30:00,26.98,27.33,26.98,27.16,410296.0,26.6788,27.0249,26.6788,26.8568,410296.0
2020-02-28 15:40:00,27.18,27.37,26.84,27.35,538300.0,26.8766,27.0645,26.5404,27.0447,538300.0
2020-02-28 15:50:00,27.35,28.43,27.21,28.43,1136196.0,27.0447,28.1126,26.9062,28.1126,1136196.0
2020-03-02 09:30:00,28.99,29.19,28.46,28.54,968960.0,28.6664,28.8641,28.1423,28.2214,968960.0
2020-03-02 09:40:00,28.53,29.07,28.52,28.89,345676.0,28.2115,28.7455,28.2016,28.5675,345676.0
2020-03-02 09:50:00,28.85,28.97,28.66,28.66,488324.0,28.5279,28.6466,28.3401,28.3401,488324.0
2020-03-02 10:00:00,28.67,28.75,28.24,28.34,578448.0,28.3499,28.4291,27.9247,28.0236,578448.0
2020-03-02 10:10:00,28.38,28.67,28.37,28.51,307592.0,28.0632,28.3499,28.0533,28.1917,307592.0
2020-03-02 10:20:00,28.5,28.51,28.2,28.47,208092.0,28.1818,28.1917,27.8852,28.1522,208092.0
2020-03-02 10:30:00,28.51,28.73,28.23,28.68,176720.0,28.1917,28.4093,27.9149,28.3598,176720.0
2020-03-02 10:40:00,28.72,29.04,28.66,29.04,301688.0,28.3994,28.7158,28.3401,28.7158,301688.0
2020-03-02 10:50:00,29.03,29.22,28.93,28.93,511940.0,28.7059,28.8938,28.607,28.607,511940.0
2020-03-02 11:00:00,28.94,29.15,28.91,29.02,262532.0,28.6169,28.8246,28.5873,28.696,262532.0
2020-03-02 11:10:00,29.01,29.58,29.01,29.38,483824.0,28.6862,29.2498,28.6862,29.052,483824.0
2020-03-02 11:20:00,29.43,29.68,29.41,29.59,290152.0,29.1015,29.3487,29.0817,29.2597,290152.0
2020-03-02 11:30:00,29.63,29.83,29.5,29.8,274652.0,29.2992,29.497,29.1707,29.4673,274652.0
2020-03-02 11:40:00,29.81,29.86,29.67,29.84,234696.0,29.4772,29.5267,29.3388,29.5069,234696.0
2020-03-02 11:50:00,29.85,30.1,29.79,30.03,341244.0,29.5168,29.764,29.4574,29.6948,341244.0
2020-03-02 12:00:00,30.07,30.13,29.96,29.98,283672.0,29.7343,29.7936,29.6255,29.6453,283672.0
2020-03-02 12:10:00,30.01,30.02,29.7,29.77,395372.0,29.675,29.6849,29.3684,29.4377,395372.0
2020-03-02 12:20:00,29.77,29.82,29.61,29.79,285300.0,29.4377,29.4871,29.2795,29.4574,285300.0
2020-03-02 12:30:00,29.78,30.04,29.78,30.0,179992.0,29.4476,29.7047,29.4476,29.6651,179992.0
2020-03-02 12:40:00,30.0,30.06,29.83,29.98,241092.0,29.6651,29.7244,29.497,29.6453,241092.0
2020-03-02 12:50:00,29.99,30.14,29.89,30.11,212464.0,29.6552,29.8035,29.5563,29.7739,212464.0
2020-03-02 13:00:00,30.09,30.14,29.82,29.87,264560.0,29.7541,29.8035,29.4871,29.5365,264560.0
2020-03-02 13:10:00,29.89,29.96,29.7,29.72,114316.0,29.5563,29.6255,29.3684,29.3882,114316.0
2020-03-02 13:20:00,29.72,29.8,29.5,29.58,203464.0,29.3882,29.4673,29.1707,29.2498,203464.0
2020-03-02 13:30:00,29.57,29.79,29.46,29.75,276632.0,29.2399,29.4574,29.1311,29.4179,276632.0
2020-03-02 13:40:00,29.78,29.85,29.59,29.65,132300.0,29.4476,29.5168,29.2597,29.319,132300.0
2020-03-02 13:50:00,29.62,29.79,29.49,29.79,158784.0,29.2893,29.4574,29.1608,29.4574,158784.0
2020-03-02 14:00:00,29.75,29.92,29.7,29.92,149140.0,29.4179,29.586,29.3684,29.586,149140.0
2020-03-02 14:10:00,29.91,29.94,29.77,29.81,88820.0,29.5761,29.6058,29.4377,29.4772,88820.0
2020-03-02 14:20:00,29.81,29.84,29.59,29.59,259200.0,29.4772,29.5069,29.2597,29.2597,259200.0
2020-03-02 14:30:00,29.57,29.66,29.27,29.28,198092.0,29.2399,29.3289,28.9432,28.9531,198092.0
2020-03-02 14:40:00,29.27,29.41,29.06,29.39,405488.0,28.9432,29.0817,28.7356,29.0619,405488.0
2020-03-02 14:50:00,29.36,29.56,29.24,29.3,180000.0,29.0322,29.23,28.9136,28.9729,180000.0
2020-03-02 15:00:00,29.3,29.72,29.3,29.64,176852.0,28.9729,29.3882,28.9729,29.3091,176852.0
2020-03-02 15:10:00,29.64,29.75,29.53,29.61,172604.0,29.3091,29.4179,29.2003,29.2795,172604.0
2020-03-02 15:20:00,29.63,29.95,29.6,29.93,130224.0,29.2992,29.6157,29.2696,29.5959,130224.0
2020-03-02 15:30:00,29.95,30.22,29.86,30.21,254440.0,29.6157,29.8826,29.5267,29.8728,254440.0
2020-03-02 15:40:00,30.2,30.45,30.11,30.44,439088.0,29.8629,30.1101,29.7739,30.1002,439088.0
2020-03-02 15:50:00,30.45,31.1,30.44,31.08,833320.0,30.1101,30.7528,30.1002,30.733,833320.0
2020-03-03 09:30:00,31.27,31.27,30.58,30.75,735340.0,30.9209,30.9209,30.2386,30.4067,735340.0
2020-03-03 09:40:00,30.72,30.85,30.56,30.7,166364.0,30.3771,30.5056,30.2188,30.3573,166364.0
2020-03-03 09:50:00,30.65,30.65,30.16,30.4,320812.0,30.3078,30.3078,29.8233,30.0606,320812.0
2020-03-03 10:00:00,30.41,31.98,30.41,31.61,1642168.0,30.0705,31.623,30.0705,31.2571,1642168.0
2020-03-03 10:10:00,31.58,31.73,30.69,31.0,793824.0,31.2275,31.3758,30.3474,30.6539,793824.0
2020-03-03 10:20:00,30.98,31.59,30.98,31.27,593836.0,30.6342,31.2373,30.6342,30.9209,593836.0
2020-03-03 10:30:00,31.24,31.5,31.13,31.32,349812.0,30.8913,31.1484,30.7825,30.9704,349812.0
2020-03-03 10:40:00,31.28,31.6,31.15,31.23,388536.0,30.9308,31.2472,30.8023,30.8814,388536.0
2020-03-03 10:50:00,31.23,31.5,31.08,31.46,381340.0,30.8814,31.1484,30.733,31.1088,381340.0
2020-03-03 11:00:00,31.45,31.5,30.85,30.88,389248.0,31.0989,31.1484,30.5056,30.5353,389248.0
2020-03-03 11:10:00,30.88,30.89,30.46,30.49,607092.0,30.5353,30.5452,30.12,30.1496,607092.0
2020-03-03 11:20:00,30.52,30.63,29.9,29.99,677592.0,30.1793,30.2881,29.5662,29.6552,677592.0
2020-03-03 11:30:00,29.99,30.5,29.94,30.5,391688.0,29.6552,30.1595,29.6058,30.1595,391688.0
2020-03-03 11:40:00,30.52,30.6,30.26,30.27,248452.0,30.1793,30.2584,29.9222,29.9321,248452.0
2020-03-03 11:50:00,30.3,30.79,30.26,30.77,266412.0,29.9617,30.4463,29.9222,30.4265,266412.0
2020-03-03 12:00:00,30.78,30.99,30.63,30.95,164140.0,30.4364,30.644,30.2881,30.6045,164140.0
2020-03-03 12:10:00,30.91,30.95,30.5,30.57,223972.0,30.5649,30.6045,30.1595,30.2287,223972.0
2020-03-03 12:20:00,30.58,30.67,30.33,30.39,151984.0,30.2386,30.3276,29.9914,30.0507,151984.0
2020-03-03 12:30:00,30.37,30.48,30.23,30.48,146656.0,30.031,30.1397,29.8925,30.1397,146656.0
2020-03-03 12:40:00,30.48,30.67,30.35,30.57,137376.0,30.1397,30.3276,30.0112,30.2287,137376.0
2020-03-03 12:50:00,30.57,30.57,30.19,30.32,168352.0,30.2287,30.2287,29.853,29.9815,168352.0
2020-03-03 13:00:00,30.24,30.24,30.03,30.06,170604.0,29.9024,29.9024,29.6948,29.7244,170604.0
2020-03-03 13:10:00,30.08,30.11,29.73,29.78,286132.0,29.7442,29.7739,29.3981,29.4476,286132.0
2020-03-03 13:20:00,29.9,29.91,29.42,29.69,310072.0,29.5662,29.5761,29.0916,29.3586,310072.0
2020-03-03 13:30:00,29.67,29.82,29.49,29.73,255428.0,29.3388,29.4871,29.1608,29.3981,255428.0
2020-03-03 13:40:00,29.72,29.76,29.2,29.24,408668.0,29.3882,29.4278,28.874,28.9136,408668.0
2020-03-03 13:50:00,29.22,29.38,29.06,29.07,291848.0,28.8938,29.052,28.7356,28.7455,291848.0
2020-03-03 14:00:00,29.08,29.22,28.55,28.55,586528.0,28.7554,28.8938,28.2313,28.2313,586528.0
2020-03-03 14:10:00,28.55,29.04,28.55,28.65,431100.0,28.2313,28.7158,28.2313,28.3302,431100.0
2020-03-03 14:20:00,28.62,29.15,28.56,29.09,400900.0,28.3005,28.8246,28.2412,28.7653,400900.0
2020-03-03 14:30:00,29.12,29.3,28.89,28.9,446932.0,28.7949,28.9729,28.5675,28.5774,446932.0
2020-03-03 14:40:00,28.88,29.25,28.73,29.23,315868.0,28.5576,28.9235,28.4093,28.9037,315868.0
2020-03-03 14:50:00,29.19,29.38,29.0,29.18,355516.0,28.8641,29.052,28.6763,28.8543,355516.0
2020-03-03 15:00:00,29.3,29.61,29.18,29.35,326888.0,28.9729,29.2795,28.8543,29.0224,326888.0
2020-03-03 15:10:00,29.39,29.87,29.32,29.78,439420.0,29.0619,29.5365,28.9927,29.4476,439420.0
2020-03-03 15:20:00,29.78,29.87,29.3,29.86,387860.0,29.4476,29.5365,28.9729,29.5267,387860.0
2020-03-03 15:30:00,29.86,29.86,28.99,29.04,443476.0,29.5267,29.5267,28.6664,28.7158,443476.0
2020-03-03 15:40:00,29.02,29.72,29.0,29.34,434264.0,28.696,29.3882,28.6763,29.0125,434264.0
2020-03-03 15:50:00,29.31,29.57,28.9,29.05,587956.0,28.9828,29.2399,28.5774,28.7257,587956.0
2020-03-04 09:30:00,30.18,30.39,29.75,29.91,833948.0,29.8431,30.0507,29.4179,29.5761,833948.0
2020-03-04 09:40:00,29.89,30.01,29.79,29.83,275120.0,29.5563,29.675,29.4574,29.497,275120.0
2020-03-04 09:50:00,29.81,29.95,29.6,29.76,352552.0,29.4772,29.6157,29.2696,29.4278,352552.0
2020-03-04 10:00:00,29.84,30.0,29.7,29.93,426708.0,29.5069,29.6651,29.3684,29.5959,426708.0
2020-03-04 10:10:00,29.96,30.38,29.89,30.37,294956.0,29.6255,30.0409,29.5563,30.031,294956.0
2020-03-04 10:20:00,30.37,30.49,30.25,30.39,321196.0,30.031,30.1496,29.9123,30.0507,321196.0
2020-03-04 10:30:00,30.4,30.4,30.1,30.14,210632.0,30.0606,30.0606,29.764,29.8035,210632.0
2020-03-04 10:40:00,30.16,30.25,30.03,30.16,221388.0,29.8233,29.9123,29.6948,29.8233,221388.0
2020-03-04 10:50:00,30.21,30.22,29.88,29.96,210264.0,29.8728,29.8826,29.5464,29.6255,210264.0
2020-03-04 11:00:00,29.97,30.11,29.83,29.92,118200.0,29.6354,29.7739,29.497,29.586,118200.0
2020-03-04 11:10:00,29.93,30.15,29.93,30.12,134612.0,29.5959,29.8134,29.5959,29.7838,134612.0
2020-03-04 11:20:00,30.17,30.27,29.95,30.27,126000.0,29.8332,29.9321,29.6157,29.9321,126000.0
2020-03-04 11:30:00,30.27,30.3,29.97,30.04,157520.0,29.9321,29.9617,29.6354,29.7047,157520.0
2020-03-04 11:40:00,29.95,30.05,29.84,29.89,242032.0,29.6157,29.7145,29.5069,29.5563,242032.0
2020-03-04 11:50:00,29.87,30.1,29.85,29.99,217928.0,29.5365,29.764,29.5168,29.6552,217928.0
2020-03-04 12:00:00,30.0,30.15,30.0,30.13,117032.0,29.6651,29.8134,29.6651,29.7936,117032.0
2020-03-04 12:10:00,30.12,30.28,30.07,30.14,97476.0,29.7838,29.942,29.7343,29.8035,97476.0
2020-03-04 12:20:00,30.19,30.3,30.11,30.29,111612.0,29.853,29.9617,29.7739,29.9519,111612.0
2020-03-04 12:30:00,30.3,30.33,30.21,30.23,105296.0,29.9617,29.9914,29.8728,29.8925,105296.0
2020-03-04 12:40:00,30.23,30.4,30.16,30.4,149144.0,29.8925,30.0606,29.8233,30.0606,149144.0
2020-03-04 12:50:00,30.39,30.62,30.37,30.61,222380.0,30.0507,30.2782,30.031,30.2683,222380.0
2020-03-04 13:00:00,30.62,30.76,30.6,30.71,237420.0,30.2782,30.4166,30.2584,30.3672,237420.0
2020-03-04 13:10:00,30.71,30.85,30.64,30.84,165160.0,30.3672,30.5056,30.298,30.4957,165160.0
2020-03-04 13:20:00,30.84,30.91,30.77,30.78,146516.0,30.4957,30.5649,30.4265,30.4364,146516.0
2020-03-04 13:30:00,30.78,30.85,30.68,30.71,194196.0,30.4364,30.5056,30.3375,30.3672,194196.0
2020-03-04 13:40:00,30.72,30.78,30.69,30.75,105388.0,30.3771,30.4364,30.3474,30.4067,105388.0
2020-03-04 13:50:00,30.75,30.85,30.7,30.73,168424.0,30.4067,30.5056,30.3573,30.3869,168424.0
2020-03-04 14:00:00,30.75,30.78,30.57,30.67,129292.0,30.4067,30.4364,30.2287,30.3276,129292.0
2020-03-04 14:10:00,30.65,30.77,30.64,30.77,124256.0,30.3078,30.4265,30.298,30.4265,124256.0
2020-03-04 14:20:00,30.75,30.93,30.68,30.89,220304.0,30.4067,30.5847,30.3375,30.5452,220304.0
2020-03-04 14:30:00,30.93,30.95,30.73,30.75,121884.0,30.5847,30.6045,30.3869,30.4067,121884.0
2020-03-04 14:40:00,30.8,30.83,30.66,30.69,184992.0,30.4562,30.4858,30.3177,30.3474,184992.0
2020-03-04 14:50:00,30.72,30.78,30.62,30.75,177044.0,30.3771,30.4364,30.2782,30.4067,177044.0
2020-03-04 15:00:00,30.74,30.86,30.7,30.74,152960.0,30.3968,30.5155,30.3573,30.3968,152960.0
2020-03-04 15:10:00,30.75,30.86,30.73,30.81,152036.0,30.4067,30.5155,30.3869,30.4661,152036.0
2020-03-04 15:20:00,30.85,31.08,30.84,31.08,246248.0,30.5056,30.733,30.4957,30.733,246248.0
2020-03-04 15:30:00,31.08,31.18,31.06,31.17,346108.0,30.733,30.8319,30.7133,30.822,346108.0
2020-03-04 15:40:00,31.2,31.2,30.94,31.04,262224.0,30.8517,30.8517,30.5946,30.6935,262224.0
2020-03-04 15:50:00,31.06,31.51,31.06,31.47,626236.0,30.7133,31.1582,30.7133,31.1187,626236.0
2020-03-05 09:30:00,29.87,30.35,29.8,30.25,391964.0,29.5365,30.0112,29.4673,29.9123,391964.0
2020-03-05 09:40:00,30.24,30.33,30.04,30.07,279476.0,29.9024,29.9914,29.7047,29.7343,279476.0
2020-03-05 09:50:00,30.04,30.17,29.83,29.97,325388.0,29.7047,29.8332,29.497,29.6354,325388.0
2020-03-05 10:00:00,29.99,30.09,29.89,29.99,155640.0,29.6552,29.7541,29.5563,29.6552,155640.0
2020-03-05 10:10:00,29.99,30.43,29.99,30.43,186384.0,29.6552,30.0903,29.6552,30.0903,186384.0
2020-03-05 10:20:00,30.43,30.59,30.36,30.44,185816.0,30.0903,30.2485,30.0211,30.1002,185816.0
2020-03-05 10:30:00,30.35,30.51,30.28,30.28,135476.0,30.0112,30.1694,29.942,29.942,135476.0
2020-03-05 10:40:00,30.28,30.57,30.27,30.54,136744.0,29.942,30.2287,29.9321,30.1991,136744.0
2020-03-05 10:50:00,30.54,30.66,30.42,30.43,794932.0,30.1991,30.3177,30.0804,30.0903,794932.0
2020-03-05 11:00:00,30.4,30.65,30.39,30.64,242820.0,30.0606,30.3078,30.0507,30.298,242820.0
2020-03-05 11:10:00,30.62,30.91,30.59,30.87,198544.0,30.2782,30.5649,30.2485,30.5254,198544.0
2020-03-05 11:20:00,30.89,30.94,30.71,30.85,233360.0,30.5452,30.5946,30.3672,30.5056,233360.0
2020-03-05 11:30:00,30.86,30.89,30.59,30.6,143972.0,30.5155,30.5452,30.2485,30.2584,143972.0
2020-03-05 11:40:00,30.6,30.62,30.45,30.54,151384.0,30.2584,30.2782,30.1101,30.1991,151384.0
2020-03-05 11:50:00,30.57,30.6,30.3,30.38,148988.0,30.2287,30.2584,29.9617,30.0409,148988.0
2020-03-05 12:00:00,30.39,30.45,30.15,30.19,88832.0,30.0507,30.1101,29.8134,29.853,88832.0
2020-03-05 12:10:00,30.18,30.27,30.11,30.15,192240.0,29.8431,29.9321,29.7739,29.8134,192240.0
2020-03-05 12:20:00,30.14,30.22,29.99,30.12,270384.0,29.8035,29.8826,29.6552,29.7838,270384.0
2020-03-05 12:30:00,30.1,30.23,29.91,29.91,196008.0,29.764,29.8925,29.5761,29.5761,196008.0
2020-03-05 12:40:00,29.91,29.93,29.58,29.81,401704.0,29.5761,29.5959,29.2498,29.4772,401704.0
2020-03-05 12:50:00,29.8,29.86,29.68,29.71,174132.0,29.4673,29.5267,29.3487,29.3783,174132.0
2020-03-05 13:00:00,29.67,29.76,29.54,29.62,227312.0,29.3388,29.4278,29.2102,29.2893,227312.0
2020-03-05 13:10:00,29.57,29.7,29.47,29.58,279052.0,29.2399,29.3684,29.141,29.2498,279052.0
2020-03-05 13:20:00,29.55,29.81,29.5,29.8,351204.0,29.2201,29.4772,29.1707,29.4673,351204.0
2020-03-05 13:30:00,29.84,30.04,29.75,29.84,434364.0,29.5069,29.7047,29.4179,29.5069,434364.0
2020-03-05 13:40:00,29.83,30.03,29.74,30.03,275632.0,29.497,29.6948,29.408,29.6948,275632.0
2020-03-05 13:50:00,30.04,30.09,29.78,29.92,172600.0,29.7047,29.7541,29.4476,29.586,172600.0
2020-03-05 14:00:00,29.86,29.86,29.63,29.68,230324.0,29.5267,29.5267,29.2992,29.3487,230324.0
2020-03-05 14:10:00,29.68,29.91,29.63,29.67,242864.0,29.3487,29.5761,29.2992,29.3388,242864.0
2020-03-05 14:20:00,29.66,29.7,29.44,29.5,233592.0,29.3289,29.3684,29.1114,29.1707,233592.0
2020-03-05 14:30:00,29.5,29.83,29.5,29.79,263792.0,29.1707,29.497,29.1707,29.4574,263792.0
2020-03-05 14:40:00,29.76,29.85,29.58,29.68,137396.0,29.4278,29.5168,29.2498,29.3487,137396.0
2020-03-05 14:50:00,29.72,29.78,29.54,29.65,222668.0,29.3882,29.4476,29.2102,29.319,222668.0
2020-03-05 15:00:00,29.62,29.66,29.5,29.61,186040.0,29.2893,29.3289,29.1707,29.2795,186040.0
2020-03-05 15:10:00,29.6,29.64,29.19,29.33,429972.0,29.2696,29.3091,28.8641,29.0026,429972.0
2020-03-05 15:20:00,29.32,29.42,29.14,29.24,394328.0,28.9927,29.0916,28.8147,28.9136,394328.0
2020-03-05 15:30:00,29.23,29.74,29.19,29.38,391248.0,28.9037,29.408,28.8641,29.052,391248.0
2020-03-05 15:40:00,29.39,29.58,29.27,29.44,514016.0,29.0619,29.2498,28.9432,29.1114,514016.0
2020-03-05 15:50:00,29.45,29.76,29.37,29.56,600548.0,29.1212,29.4278,29.0421,29.23,600548.0
2020-03-06 09:30:00,27.61,28.13,27.52,28.06,700884.0,27.3018,27.816,27.2128,27.7468,700884.0
2020-03-06 09:40:00,28.05,28.06,27.67,27.68,513840.0,27.7369,27.7468,27.3611,27.371,513840.0
2020-03-06 09:50:00,27.64,27.87,27.46,27.86,453836.0,27.3314,27.5589,27.1535,27.549,453836.0
2020-03-06 10:00:00,27.84,28.04,27.68,27.78,344616.0,27.5292,27.727,27.371,27.4699,344616.0
2020-03-06 10:10:00,27.79,28.21,27.7,28.05,325900.0,27.4798,27.8951,27.3908,27.7369,325900.0
2020-03-06 10:20:00,28.11,28.5,27.97,28.47,459068.0,27.7962,28.1818,27.6578,28.1522,459068.0
2020-03-06 10:30:00,28.49,28.63,28.18,28.5,453844.0,28.172,28.3104,27.8654,28.1818,453844.0
2020-03-06 10:40:00,28.47,28.7,28.38,28.63,538660.0,28.1522,28.3796,28.0632,28.3104,538660.0
2020-03-06 10:50:00,28.63,28.69,28.3,28.48,423900.0,28.3104,28.3697,27.9841,28.1621,423900.0
2020-03-06 11:00:00,28.48,28.53,28.14,28.2,309816.0,28.1621,28.2115,27.8259,27.8852,309816.0
2020-03-06 11:10:00,28.14,28.25,28.05,28.08,173728.0,27.8259,27.9346,27.7369,27.7665,173728.0
2020-03-06 11:20:00,28.09,28.23,28.03,28.14,155352.0,27.7764,27.9149,27.7171,27.8259,155352.0
2020-03-06 11:30:00,28.14,28.34,28.14,28.25,224200.0,27.8259,28.0236,27.8259,27.9346,224200.0
2020-03-06 11:40:00,28.23,28.24,27.86,27.86,156616.0,27.9149,27.9247,27.549,27.549,156616.0
2020-03-06 11:50:00,27.86,28.04,27.86,27.93,141196.0,27.549,27.727,27.549,27.6182,141196.0
2020-03-06 12:00:00,27.89,27.9,27.7,27.76,248452.0,27.5787,27.5885,27.3908,27.4501,248452.0
2020-03-06 12:10:00,27.73,27.84,27.68,27.72,160656.0,27.4204,27.5292,27.371,27.4106,160656.0
2020-03-06 12:20:00,27.69,27.82,27.63,27.64,185476.0,27.3809,27.5094,27.3216,27.3314,185476.0
2020-03-06 12:30:00,27.66,28.13,27.62,27.98,296380.0,27.3512,27.816,27.3117,27.6676,296380.0
2020-03-06 12:40:00,27.96,28.19,27.94,27.96,95032.0,27.6479,27.8753,27.6281,27.6479,95032.0
2020-03-06 12:50:00,27.91,27.97,27.84,27.92,85952.0,27.5984,27.6578,27.5292,27.6083,85952.0
2020-03-06 13:00:00,27.88,28.09,27.86,27.96,70512.0,27.5688,27.7764,27.549,27.6479,70512.0
2020-03-06 13:10:00,27.99,28.04,27.88,27.95,100620.0,27.6775,27.727,27.5688,27.638,100620.0
2020-03-06 13:20:00,27.97,28.28,27.97,28.05,170284.0,27.6578,27.9643,27.6578,27.7369,170284.0
2020-03-06 13:30:00,28.04,28.14,27.86,28.04,141040.0,27.727,27.8259,27.549,27.727,141040.0
2020-03-06 13:40:00,28.0,28.11,27.75,27.75,144576.0,27.6874,27.7962,27.4402,27.4402,144576.0
2020-03-06 13:50:00,27.75,27.81,27.66,27.71,115260.0,27.4402,27.4995,27.3512,27.4007,115260.0
2020-03-06 14:00:00,27.7,27.72,27.54,27.58,158876.0,27.3908,27.4106,27.2326,27.2721,158876.0
2020-03-06 14:10:00,27.53,27.66,27.52,27.59,113872.0,27.2227,27.3512,27.2128,27.282,113872.0
2020-03-06 14:20:00,27.54,27.78,27.49,27.65,309540.0,27.2326,27.4699,27.1831,27.3413,309540.0
2020-03-06 14:30:00,27.64,27.7,27.3,27.32,192612.0,27.3314,27.3908,26.9952,27.015,192612.0
2020-03-06 14:40:00,27.35,27.48,27.23,27.25,161800.0,27.0447,27.1732,26.926,26.9458,161800.0
2020-03-06 14:50:00,27.25,27.44,27.2,27.36,218148.0,26.9458,27.1337,26.8964,27.0546,218148.0
2020-03-06 15:00:00,27.32,27.37,27.15,27.15,379648.0,27.015,27.0645,26.8469,26.8469,379648.0
2020-03-06 15:10:00,27.18,27.67,27.17,27.63,316396.0,26.8766,27.3611,26.8667,27.3216,316396.0
2020-03-06 15:20:00,27.67,27.76,27.5,27.54,189792.0,27.3611,27.4501,27.193,27.2326,189792.0
2020-03-06 15:30:00,27.5,28.14,27.43,27.72,463380.0,27.193,27.8259,27.1238,27.4106,463380.0
2020-03-06 15:40:00,27.75,28.23,27.72,28.2,478072.0,27.4402,27.9149,27.4106,27.8852,478072.0
2020-03-06 15:50:00,28.23,28.88,28.23,28.58,822400.0,27.9149,28.5576,27.9149,28.261,822400.0
2020-03-09 09:30:00,24.63,24.83,24.5,24.72,475684.0,24.355,24.5528,24.2265,24.444,475684.0
2020-03-09 09:40:00,24.75,24.91,24.53,24.53,59360.0,24.4737,24.6319,24.2562,24.2562,59360.0
2020-03-09 09:50:00,24.53,25.8,24.53,25.57,528728.0,24.2562,25.512,24.2562,25.2846,528728.0
2020-03-09 10:00:00,25.56,26.14,25.25,26.09,260616.0,25.2747,25.8482,24.9681,25.7987,260616.0
2020-03-09 10:10:00,26.08,26.25,25.81,26.09,337176.0,25.7889,25.957,25.5219,25.7987,337176.0
2020-03-09 10:20:00,26.09,26.14,25.51,25.7,464868.0,25.7987,25.8482,25.2252,25.4131,464868.0
2020-03-09 10:30:00,25.68,25.97,25.59,25.85,313744.0,25.3933,25.6801,25.3043,25.5614,313744.0
2020-03-09 10:40:00,25.85,25.95,25.52,25.52,316948.0,25.5614,25.6603,25.2351,25.2351,316948.0
2020-03-09 10:50:00,25.53,25.65,25.4,25.5,236500.0,25.245,25.3637,25.1165,25.2153,236500.0
2020-03-09 11:00:00,25.49,25.59,25.36,25.46,282040.0,25.2054,25.3043,25.0769,25.1758,282040.0
2020-03-09 11:10:00,25.52,26.07,25.52,25.98,194784.0,25.2351,25.779,25.2351,25.69,194784.0
2020-03-09 11:20:00,25.96,26.12,25.86,25.98,184564.0,25.6702,25.8284,25.5713,25.69,184564.0
2020-03-09 11:30:00,25.88,26.36,25.75,26.25,260212.0,25.5911,26.0657,25.4625,25.957,260212.0
2020-03-09 11:40:00,26.24,26.53,26.18,26.51,184856.0,25.9471,26.2338,25.8877,26.2141,184856.0
2020-03-09 11:50:00,26.5,26.55,26.34,26.39,156756.0,26.2042,26.2536,26.046,26.0954,156756.0
2020-03-09 12:00:00,26.35,26.65,26.18,26.59,152012.0,26.0558,26.3525,25.8877,26.2932,152012.0
2020-03-09 12:10:00,26.63,26.67,26.29,26.3,95476.0,26.3327,26.3723,25.9965,26.0064,95476.0
2020-03-09 12:20:00,26.25,26.4,26.1,26.13,65452.0,25.957,26.1053,25.8086,25.8383,65452.0
2020-03-09 12:30:00,26.1,26.18,25.89,26.06,93172.0,25.8086,25.8877,25.601,25.7691,93172.0
2020-03-09 12:40:00,26.09,26.15,25.73,25.76,176028.0,25.7987,25.8581,25.4428,25.4724,176028.0
2020-03-09 12:50:00,25.77,25.97,25.77,25.88,115860.0,25.4823,25.6801,25.4823,25.5911,115860.0
2020-03-09 13:00:00,25.84,26.1,25.68,25.8,93976.0,25.5515,25.8086,25.3933,25.512,93976.0
2020-03-09 13:10:00,25.87,26.04,25.83,25.87,49516.0,25.5812,25.7493,25.5416,25.5812,49516.0
2020-03-09 13:20:00,25.84,25.86,25.66,25.69,84912.0,25.5515,25.5713,25.3735,25.4032,84912.0
2020-03-09 13:30:00,25.68,25.68,25.38,25.38,68072.0,25.3933,25.3933,25.0967,25.0967,68072.0
2020-03-09 13:40:00,25.38,25.47,25.17,25.38,189568.0,25.0967,25.1857,24.889,25.0967,189568.0
2020-03-09 13:50:00,25.31,25.31,25.07,25.13,74416.0,25.0275,25.0275,24.7901,24.8495,74416.0
2020-03-09 14:00:00,25.17,25.21,24.85,24.9,111396.0,24.889,24.9286,24.5726,24.622,111396.0
2020-03-09 14:10:00,24.89,25.51,24.89,25.36,172260.0,24.6121,25.2252,24.6121,25.0769,172260.0
2020-03-09 14:20:00,25.39,25.49,25.03,25.03,121244.0,25.1066,25.2054,24.7506,24.7506,121244.0
2020-03-09 14:30:00,25.01,25.25,24.88,25.16,403276.0,24.7308,24.9681,24.6023,24.8791,403276.0
2020-03-09 14:40:00,25.16,25.16,24.73,24.88,199176.0,24.8791,24.8791,24.4539,24.6023,199176.0
2020-03-09 14:50:00,24.91,25.49,24.91,25.25,141216.0,24.6319,25.2054,24.6319,24.9681,141216.0
2020-03-09 15:00:00,25.25,25.58,25.11,25.32,175476.0,24.9681,25.2944,24.8297,25.0373,175476.0
2020-03-09 15:10:00,25.25,25.37,25.05,25.16,151092.0,24.9681,25.0868,24.7704,24.8791,151092.0
2020-03-09 15:20:00,25.15,25.7,25.06,25.41,170816.0,24.8692,25.4131,24.7802,25.1263,170816.0
2020-03-09 15:30:00,25.4,25.66,25.15,25.6,198136.0,25.1165,25.3735,24.8692,25.3142,198136.0
2020-03-09 15:40:00,25.65,25.68,25.35,25.53,163408.0,25.3637,25.3933,25.067,25.245,163408.0
2020-03-09 15:50:00,25.52,25.52,24.67,24.67,381804.0,25.2351,25.2351,24.3946,24.3946,381804.0
2020-03-10 09:30:00,26.52,26.54,26.01,26.09,718328.0,26.2239,26.2437,25.7196,25.7987,718328.0
2020-03-10 09:40:00,26.11,26.16,25.9,26.02,315024.0,25.8185,25.868,25.6109,25.7295,315024.0
2020-03-10 09:50:00,26.0,26.34,25.92,26.21,201700.0,25.7098,26.046,25.6306,25.9174,201700.0
2020-03-10 10:00:00,26.22,26.45,26.1,26.45,356852.0,25.9273,26.1547,25.8086,26.1547,356852.0
2020-03-10 10:10:00,26.44,26.6,26.4,26.43,236120.0,26.1448,26.3031,26.1053,26.135,236120.0
2020-03-10 10:20:00,26.57,26.6,26.23,26.23,402196.0,26.2734,26.3031,25.9372,25.9372,402196.0
2020-03-10 10:30:00,26.22,26.27,26.1,26.15,559656.0,25.9273,25.9767,25.8086,25.8581,559656.0
2020-03-10 10:40:00,26.13,26.16,25.71,25.71,301260.0,25.8383,25.868,25.423,25.423,301260.0
2020-03-10 10:50:00,25.73,25.79,25.57,25.57,184528.0,25.4428,25.5021,25.2846,25.2846,184528.0
2020-03-10 11:00:00,25.57,25.89,25.48,25.85,196736.0,25.2846,25.601,25.1956,25.5614,196736.0
2020-03-10 11:10:00,25.8,25.81,25.3,25.3,297328.0,25.512,25.5219,25.0176,25.0176,297328.0
2020-03-10 11:20:00,25.33,25.38,24.89,24.94,595368.0,25.0472,25.0967,24.6121,24.6616,595368.0
2020-03-10 11:30:00,24.93,25.02,24.63,24.86,321000.0,24.6517,24.7407,24.355,24.5825,321000.0
2020-03-10 11:40:00,24.86,25.37,24.72,25.26,321268.0,24.5825,25.0868,24.444,24.978,321268.0
2020-03-10 11:50:00,25.24,25.31,24.91,25.07,235396.0,24.9582,25.0275,24.6319,24.7901,235396.0
2020-03-10 12:00:00,25.13,25.51,25.13,25.42,302188.0,24.8495,25.2252,24.8495,25.1362,302188.0
2020-03-10 12:10:00,25.5,25.9,25.5,25.83,327880.0,25.2153,25.6109,25.2153,25.5416,327880.0
2020-03-10 12:20:00,25.83,25.84,25.47,25.48,191572.0,25.5416,25.5515,25.1857,25.1956,191572.0
2020-03-10 12:30:00,25.45,25.49,25.19,25.44,500444.0,25.1659,25.2054,24.9088,25.156,500444.0
2020-03-10 12:40:00,25.47,25.66,25.25,25.52,282976.0,25.1857,25.3735,24.9681,25.2351,282976.0
2020-03-10 12:50:00,25.52,25.8,25.43,25.62,211508.0,25.2351,25.512,25.1461,25.334,211508.0
2020-03-10 13:00:00,25.59,25.81,25.36,25.81,393784.0,25.3043,25.5219,25.0769,25.5219,393784.0
2020-03-10 13:10:00,25.8,25.96,25.63,25.89,210396.0,25.512,25.6702,25.3439,25.601,210396.0
2020-03-10 13:20:00,25.86,26.03,25.71,25.79,285824.0,25.5713,25.7394,25.423,25.5021,285824.0
2020-03-10 13:30:00,25.81,25.95,25.57,25.67,201500.0,25.5219,25.6603,25.2846,25.3834,201500.0
2020-03-10 13:40:00,25.72,25.79,25.34,25.39,196092.0,25.4329,25.5021,25.0571,25.1066,196092.0
2020-03-10 13:50:00,25.39,25.48,25.27,25.37,136476.0,25.1066,25.1956,24.9879,25.0868,136476.0
2020-03-10 14:00:00,25.34,25.44,25.12,25.44,273312.0,25.0571,25.156,24.8396,25.156,273312.0
2020-03-10 14:10:00,25.39,25.6,25.37,25.54,179004.0,25.1066,25.3142,25.0868,25.2549,179004.0
2020-03-10 14:20:00,25.5,25.63,25.27,25.57,206808.0,25.2153,25.3439,24.9879,25.2846,206808.0
2020-03-10 14:30:00,25.55,25.9,25.52,25.8,189800.0,25.2648,25.6109,25.2351,25.512,189800.0
2020-03-10 14:40:00,25.8,26.39,25.77,26.39,391484.0,25.512,26.0954,25.4823,26.0954,391484.0
2020-03-10 14:50:00,26.39,26.39,26.08,26.23,320980.0,26.0954,26.0954,25.7889,25.9372,320980.0
2020-03-10 15:00:00,26.27,26.55,26.18,26.41,323776.0,25.9767,26.2536,25.8877,26.1152,323776.0
2020-03-10 15:10:00,26.4,26.82,26.4,26.78,300828.0,26.1053,26.5206,26.1053,26.481,300828.0
2020-03-10 15:20:00,26.78,26.9,26.48,26.51,363648.0,26.481,26.5997,26.1844,26.2141,363648.0
2020-03-10 15:30:00,26.51,26.85,26.37,26.79,404208.0,26.2141,26.5503,26.0756,26.4909,404208.0
2020-03-10 15:40:00,26.78,26.95,26.66,26.92,369348.0,26.481,26.6491,26.3624,26.6195,369348.0
2020-03-10 15:50:00,26.92,27.32,26.89,27.32,784156.0,26.6195,27.015,26.5898,27.015,784156.0
2020-03-11 09:30:00,26.0,26.33,25.9,25.97,611328.0,25.7098,26.0361,25.6109,25.6801,611328.0
2020-03-11 09:40:00,25.95,26.08,25.75,25.88,344672.0,25.6603,25.7889,25.4625,25.5911,344672.0
2020-03-11 09:50:00,25.86,26.1,25.8,26.09,248568.0,25.5713,25.8086,25.512,25.7987,248568.0
2020-03-11 10:00:00,26.09,26.37,25.94,26.3,304268.0,25.7987,26.0756,25.6504,26.0064,304268.0
2020-03-11 10:10:00,26.3,26.35,26.1,26.15,374208.0,26.0064,26.0558,25.8086,25.8581,374208.0
2020-03-11 10:20:00,26.14,26.14,25.76,25.8,328692.0,25.8482,25.8482,25.4724,25.512,328692.0
2020-03-11 10:30:00,25.77,25.94,25.67,25.78,402272.0,25.4823,25.6504,25.3834,25.4922,402272.0
2020-03-11 10:40:00,25.7,25.89,25.57,25.58,378104.0,25.4131,25.601,25.2846,25.2944,378104.0
2020-03-11 10:50:00,25.58,25.74,25.5,25.68,353372.0,25.2944,25.4527,25.2153,25.3933,353372.0
2020-03-11 11:00:00,25.68,25.83,25.55,25.75,309920.0,25.3933,25.5416,25.2648,25.4625,309920.0
2020-03-11 11:10:00,25.73,25.8,25.5,25.51,311228.0,25.4428,25.512,25.2153,25.2252,311228.0
2020-03-11 11:20:00,25.53,25.56,25.34,25.4,323192.0,25.245,25.2747,25.0571,25.1165,323192.0
2020-03-11 11:30:00,25.41,25.66,25.35,25.64,270460.0,25.1263,25.3735,25.067,25.3538,270460.0
2020-03-11 11:40:00,25.65,25.67,25.37,25.53,202808.0,25.3637,25.3834,25.0868,25.245,202808.0
2020-03-11 11:50:00,25.58,25.64,25.42,25.56,304184.0,25.2944,25.3538,25.1362,25.2747,304184.0
2020-03-11 12:00:00,25.57,25.78,25.43,25.76,265044.0,25.2846,25.4922,25.1461,25.4724,265044.0
2020-03-11 12:10:00,25.78,26.07,25.75,26.0,236876.0,25.4922,25.779,25.4625,25.7098,236876.0
2020-03-11 12:20:00,26.01,26.06,25.61,25.66,330940.0,25.7196,25.7691,25.3241,25.3735,330940.0
2020-03-11 12:30:00,25.69,25.72,25.44,25.44,215384.0,25.4032,25.4329,25.156,25.156,215384.0
2020-03-11 12:40:00,25.44,25.49,25.2,25.23,367960.0,25.156,25.2054,24.9187,24.9483,367960.0
2020-03-11 12:50:00,25.25,25.4,25.15,25.3,280920.0,24.9681,25.1165,24.8692,25.0176,280920.0
2020-03-11 13:00:00,25.3,25.3,25.0,25.02,360684.0,25.0176,25.0176,24.7209,24.7407,360684.0
2020-03-11 13:10:00,25.04,25.22,25.01,25.18,188744.0,24.7605,24.9385,24.7308,24.8989,188744.0
2020-03-11 13:20:00,25.18,25.31,25.08,25.28,264996.0,24.8989,25.0275,24.8,24.9978,264996.0
2020-03-11 13:30:00,25.27,25.36,25.09,25.11,182996.0,24.9879,25.0769,24.8099,24.8297,182996.0
2020-03-11 13:40:00,25.11,25.26,24.97,25.21,314492.0,24.8297,24.978,24.6913,24.9286,314492.0
2020-03-11 13:50:00,25.2,25.28,25.03,25.18,300204.0,24.9187,24.9978,24.7506,24.8989,300204.0
2020-03-11 14:00:00,25.18,25.24,24.86,24.87,330708.0,24.8989,24.9582,24.5825,24.5924,330708.0
2020-03-11 14:10:00,24.89,24.96,24.79,24.8,269972.0,24.6121,24.6814,24.5133,24.5231,269972.0
2020-03-11 14:20:00,24.82,24.84,24.68,24.73,355608.0,24.5429,24.5627,24.4045,24.4539,355608.0
2020-03-11 14:30:00,24.74,25.0,24.73,24.91,390196.0,24.4638,24.7209,24.4539,24.6319,390196.0
2020-03-11 14:40:00,24.89,25.11,24.8,24.86,399272.0,24.6121,24.8297,24.5231,24.5825,399272.0
2020-03-11 14:50:00,24.85,25.01,24.73,24.77,321372.0,24.5726,24.7308,24.4539,24.4935,321372.0
2020-03-11 15:00:00,24.78,24.88,24.35,24.4,475340.0,24.5034,24.6023,24.0782,24.1276,475340.0
2020-03-11 15:10:00,24.4,24.54,24.3,24.49,228016.0,24.1276,24.2661,24.0287,24.2166,228016.0
2020-03-11 15:20:00,24.52,24.65,24.23,24.64,419476.0,24.2463,24.3748,23.9595,24.3649,419476.0
2020-03-11 15:30:00,24.63,25.23,24.54,25.12,443940.0,24.355,24.9483,24.2661,24.8396,443940.0
2020-03-11 15:40:00,25.13,25.29,24.89,25.13,366880.0,24.8495,25.0077,24.6121,24.8495,366880.0
2020-03-11 15:50:00,25.11,25.36,24.78,24.94,651956.0,24.8297,25.0769,24.5034,24.6616,651956.0
2020-03-12 09:30:00,21.57,21.92,21.5,21.53,761280.0,21.3292,21.6753,21.26,21.2897,761280.0
2020-03-12 09:40:00,21.53,21.53,21.53,21.53,0.0,21.2897,21.2897,21.2897,21.2897,0.0
2020-03-12 09:50:00,21.28,22.33,20.71,22.23,1067476.0,21.0424,22.0807,20.4788,21.9818,1067476.0
2020-03-12 10:00:00,22.22,22.22,21.5,21.74,485156.0,21.9719,21.9719,21.26,21.4973,485156.0
2020-03-12 10:10:00,21.7,22.21,21.6,21.95,395164.0,21.4578,21.9621,21.3589,21.705,395164.0
2020-03-12 10:20:00,21.95,22.37,21.76,22.03,500392.0,21.705,22.1203,21.5171,21.7841,500392.0
2020-03-12 10:30:00,22.03,22.3,21.9,22.05,485640.0,21.7841,22.0511,21.6555,21.8038,485640.0
2020-03-12 10:40:00,22.06,22.23,21.86,22.13,434884.0,21.8137,21.9818,21.616,21.883,434884.0
2020-03-12 10:50:00,22.13,22.5,22.06,22.31,462668.0,21.883,22.2488,21.8137,22.0609,462668.0
2020-03-12 11:00:00,22.31,22.31,21.84,21.86,430188.0,22.0609,22.0609,21.5962,21.616,430188.0
2020-03-12 11:10:00,21.85,21.86,21.45,21.6,501000.0,21.6061,21.616,21.2105,21.3589,501000.0
2020-03-12 11:20:00,21.55,21.78,21.5,21.57,340232.0,21.3094,21.5369,21.26,21.3292,340232.0
2020-03-12 11:30:00,21.54,21.77,21.25,21.25,540212.0,21.2995,21.527,21.0128,21.0128,540212.0
2020-03-12 11:40:00,21.36,21.36,21.16,21.17,201220.0,21.1216,21.1216,20.9238,20.9337,201220.0
2020-03-12 11:50:00,21.16,21.36,20.96,21.22,321348.0,20.9238,21.1216,20.726,20.9831,321348.0
2020-03-12 12:00:00,21.2,21.2,20.82,20.83,325128.0,20.9633,20.9633,20.5876,20.5975,325128.0
2020-03-12 12:10:00,20.83,21.16,20.71,20.99,346996.0,20.5975,20.9238,20.4788,20.7557,346996.0
2020-03-12 12:20:00,21.0,21.46,20.96,21.27,306904.0,20.7656,21.2204,20.726,21.0326,306904.0
2020-03-12 12:30:00,21.25,21.26,21.05,21.19,179384.0,21.0128,21.0227,20.815,20.9534,179384.0
2020-03-12 12:40:00,21.18,21.2,20.94,20.99,269868.0,20.9436,20.9633,20.7062,20.7557,269868.0
2020-03-12 12:50:00,20.99,22.71,20.99,22.41,962740.0,20.7557,22.4565,20.7557,22.1598,962740.0
2020-03-12 13:00:00,22.35,23.74,21.97,23.04,1220304.0,22.1005,23.475,21.7247,22.7828,1220304.0
2020-03-12 13:10:00,23.03,23.07,21.88,22.32,372796.0,22.7729,22.8125,21.6357,22.0708,372796.0
2020-03-12 13:20:00,22.29,22.61,22.12,22.41,290548.0,22.0412,22.3576,21.8731,22.1598,290548.0
2020-03-12 13:30:00,22.3,22.61,21.48,21.5,414176.0,22.0511,22.3576,21.2402,21.26,414176.0
2020-03-12 13:40:00,21.51,22.06,21.43,22.0,277284.0,21.2699,21.8137,21.1908,21.7544,277284.0
2020-03-12 13:50:00,22.0,22.17,21.66,22.14,398072.0,21.7544,21.9225,21.4182,21.8928,398072.0
2020-03-12 14:00:00,22.18,22.29,21.61,21.75,368872.0,21.9324,22.0412,21.3688,21.5072,368872.0
2020-03-12 14:10:00,21.92,21.92,21.36,21.41,352372.0,21.6753,21.6753,21.1216,21.171,352372.0
2020-03-12 14:20:00,21.4,21.51,21.22,21.39,496436.0,21.1611,21.2699,20.9831,21.1512,496436.0
2020-03-12 14:30:00,21.36,21.45,21.09,21.17,226424.0,21.1216,21.2105,20.8546,20.9337,226424.0
2020-03-12 14:40:00,21.2,21.73,21.2,21.72,196756.0,20.9633,21.4874,20.9633,21.4775,196756.0
2020-03-12 14:50:00,21.74,21.84,21.1,21.1,297860.0,21.4973,21.5962,20.8645,20.8645,297860.0
2020-03-12 15:00:00,21.15,21.42,20.95,21.27,202852.0,20.9139,21.1809,20.7161,21.0326,202852.0
2020-03-12 15:10:00,21.35,21.61,20.92,21.02,290864.0,21.1117,21.3688,20.6865,20.7853,290864.0
2020-03-12 15:20:00,21.03,21.1,20.83,20.86,216596.0,20.7952,20.8645,20.5975,20.6271,216596.0
2020-03-12 15:30:00,20.86,21.11,20.82,21.04,255784.0,20.6271,20.8743,20.5876,20.8051,255784.0
2020-03-12 15:40:00,21.03,21.38,20.92,21.24,250692.0,20.7952,21.1413,20.6865,21.0029,250692.0
2020-03-12 15:50:00,21.34,21.57,20.24,20.3,953000.0,21.1018,21.3292,20.0141,20.0734,953000.0
2020-03-13 09:30:00,22.55,22.97,22.08,22.08,1004600.0,22.2983,22.7136,21.8335,21.8335,1004600.0
2020-03-13 09:40:00,22.02,22.18,21.63,21.88,523848.0,21.7742,21.9324,21.3885,21.6357,523848.0
2020-03-13 09:50:00,21.92,21.92,21.45,21.71,451856.0,21.6753,21.6753,21.2105,21.4676,451856.0
2020-03-13 10:00:00,21.69,22.01,21.53,21.84,339736.0,21.4479,21.7643,21.2897,21.5962,339736.0
2020-03-13 10:10:00,21.84,22.31,21.74,22.25,322744.0,21.5962,22.0609,21.4973,22.0016,322744.0
2020-03-13 10:20:00,22.27,22.44,22.08,22.12,213884.0,22.0214,22.1895,21.8335,21.8731,213884.0
2020-03-13 10:30:00,22.13,22.2,21.84,21.94,234724.0,21.883,21.9522,21.5962,21.6951,234724.0
2020-03-13 10:40:00,21.84,21.91,21.69,21.75,147400.0,21.5962,21.6654,21.4479,21.5072,147400.0
2020-03-13 10:50:00,21.8,21.88,21.35,21.36,237904.0,21.5566,21.6357,21.1117,21.1216,237904.0
2020-03-13 11:00:00,21.4,21.72,21.4,21.72,235088.0,21.1611,21.4775,21.1611,21.4775,235088.0
2020-03-13 11:10:00,21.72,21.78,21.41,21.49,261900.0,21.4775,21.5369,21.171,21.2501,261900.0
2020-03-13 11:20:00,21.5,21.61,21.06,21.06,284872.0,21.26,21.3688,20.8249,20.8249,284872.0
2020-03-13 11:30:00,21.07,21.14,20.76,20.87,306372.0,20.8348,20.904,20.5282,20.637,306372.0
2020-03-13 11:40:00,20.89,20.9,20.52,20.55,243320.0,20.6568,20.6667,20.2909,20.3206,243320.0
2020-03-13 11:50:00,20.55,21.34,20.55,21.15,447184.0,20.3206,21.1018,20.3206,20.9139,447184.0
2020-03-13 12:00:00,21.18,21.23,20.73,20.94,300744.0,20.9436,20.993,20.4986,20.7062,300744.0
2020-03-13 12:10:00,20.91,21.22,20.83,21.1,204944.0,20.6766,20.9831,20.5975,20.8645,204944.0
2020-03-13 12:20:00,21.13,21.2,20.92,21.02,154564.0,20.8941,20.9633,20.6865,20.7853,154564.0
2020-03-13 12:30:00,21.0,21.54,21.0,21.45,486384.0,20.7656,21.2995,20.7656,21.2105,486384.0
2020-03-13 12:40:00,21.45,21.79,21.43,21.72,771648.0,21.2105,21.5467,21.1908,21.4775,771648.0
2020-03-13 12:50:00,21.77,21.92,21.44,21.46,322716.0,21.527,21.6753,21.2007,21.2204,322716.0
2020-03-13 13:00:00,21.46,21.59,21.32,21.44,214560.0,21.2204,21.349,21.082,21.2007,214560.0
2020-03-13 13:10:00,21.37,21.72,21.3,21.72,147076.0,21.1314,21.4775,21.0622,21.4775,147076.0
2020-03-13 13:20:00,21.71,22.0,21.71,21.96,281228.0,21.4676,21.7544,21.4676,21.7149,281228.0
2020-03-13 13:30:00,21.99,22.08,21.65,21.81,290512.0,21.7445,21.8335,21.4083,21.5665,290512.0
2020-03-13 13:40:00,21.81,22.11,21.81,22.11,327208.0,21.5665,21.8632,21.5665,21.8632,327208.0
2020-03-13 13:50:00,22.12,22.19,21.93,22.06,169592.0,21.8731,21.9423,21.6852,21.8137,169592.0
2020-03-13 14:00:00,22.06,22.07,21.45,21.59,215772.0,21.8137,21.8236,21.2105,21.349,215772.0
2020-03-13 14:10:00,21.53,21.75,21.5,21.57,118468.0,21.2897,21.5072,21.26,21.3292,118468.0
2020-03-13 14:20:00,21.56,21.66,21.35,21.38,134440.0,21.3193,21.4182,21.1117,21.1413,134440.0
2020-03-13 14:30:00,21.4,21.48,21.18,21.18,174932.0,21.1611,21.2402,20.9436,20.9436,174932.0
2020-03-13 14:40:00,21.21,21.68,21.12,21.53,268600.0,20.9732,21.438,20.8842,21.2897,268600.0
2020-03-13 14:50:00,21.46,21.65,21.42,21.65,287044.0,21.2204,21.4083,21.1809,21.4083,287044.0
2020-03-13 15:00:00,21.58,21.99,21.57,21.81,256344.0,21.3391,21.7445,21.3292,21.5665,256344.0
2020-03-13 15:10:00,21.84,21.95,21.56,21.82,190188.0,21.5962,21.705,21.3193,21.5764,190188.0
2020-03-13 15:20:00,21.8,22.06,21.79,21.98,144824.0,21.5566,21.8137,21.5467,21.7346,144824.0
2020-03-13 15:30:00,21.97,22.08,21.03,21.98,369052.0,21.7247,21.8335,20.7952,21.7346,369052.0
2020-03-13 15:40:00,22.01,22.86,21.84,22.78,644296.0,21.7643,22.6048,21.5962,22.5257,644296.0
2020-03-13 15:50:00,22.77,24.28,22.77,24.18,1263344.0,22.5158,24.009,22.5158,23.9101,1263344.0
2020-03-16 09:30:00,19.13,19.15,19.13,19.13,168516.0,18.9164,18.9362,18.9164,18.9164,168516.0
2020-03-16 09:40:00,19.13,20.0,18.75,19.12,830948.0,18.9164,19.7767,18.5407,18.9066,830948.0
2020-03-16 09:50:00,19.14,20.25,19.08,19.91,858316.0,18.9263,20.0239,18.867,19.6877,858316.0
2020-03-16 10:00:00,19.88,20.07,19.44,20.04,292224.0,19.6581,19.846,19.223,19.8163,292224.0
2020-03-16 10:10:00,20.04,20.13,19.64,19.64,125660.0,19.8163,19.9053,19.4208,19.4208,125660.0
2020-03-16 10:20:00,19.7,20.26,19.6,19.96,347804.0,19.4801,20.0338,19.3812,19.7372,347804.0
2020-03-16 10:30:00,19.97,21.0,19.97,21.0,241400.0,19.7471,20.7656,19.7471,20.7656,241400.0
2020-03-16 10:40:00,21.0,21.06,20.62,20.74,239856.0,20.7656,20.8249,20.3898,20.5085,239856.0
2020-03-16 10:50:00,20.82,21.06,20.5,20.8,547576.0,20.5876,20.8249,20.2712,20.5678,547576.0
2020-03-16 11:00:00,20.74,21.22,20.69,21.16,396632.0,20.5085,20.9831,20.459,20.9238,396632.0
2020-03-16 11:10:00,21.18,21.64,21.17,21.56,724844.0,20.9436,21.3984,20.9337,21.3193,724844.0
2020-03-16 11:20:00,21.55,21.81,21.47,21.59,272868.0,21.3094,21.5665,21.2303,21.349,272868.0
2020-03-16 11:30:00,21.76,21.78,21.17,21.45,247328.0,21.5171,21.5369,20.9337,21.2105,247328.0
2020-03-16 11:40:00,21.45,21.53,21.03,21.21,163276.0,21.2105,21.2897,20.7952,20.9732,163276.0
2020-03-16 11:50:00,21.23,21.38,21.08,21.37,175452.0,20.993,21.1413,20.8447,21.1314,175452.0
2020-03-16 12:00:00,21.43,21.58,21.25,21.29,165012.0,21.1908,21.3391,21.0128,21.0523,165012.0
2020-03-16 12:10:00,21.3,21.41,20.82,20.84,83220.0,21.0622,21.171,20.5876,20.6074,83220.0
2020-03-16 12:20:00,20.82,21.14,20.79,20.91,107672.0,20.5876,20.904,20.5579,20.6766,107672.0
2020-03-16 12:30:00,20.94,21.23,20.84,20.95,70032.0,20.7062,20.993,20.6074,20.7161,70032.0
2020-03-16 12:40:00,21.01,21.1,20.8,20.82,64508.0,20.7755,20.8645,20.5678,20.5876,64508.0
2020-03-16 12:50:00,20.76,20.76,20.41,20.53,143716.0,20.5282,20.5282,20.1822,20.3008,143716.0
2020-03-16 13:00:00,20.53,20.68,20.35,20.44,65096.0,20.3008,20.4491,20.1228,20.2118,65096.0
2020-03-16 13:10:00,20.38,20.93,20.38,20.53,134532.0,20.1525,20.6964,20.1525,20.3008,134532.0
2020-03-16 13:20:00,20.52,20.62,20.36,20.53,141140.0,20.2909,20.3898,20.1327,20.3008,141140.0
2020-03-16 13:30:00,20.44,20.44,20.1,20.19,88372.0,20.2118,20.2118,19.8756,19.9646,88372.0
2020-03-16 13:40:00,20.2,20.29,20.08,20.22,83040.0,19.9745,20.0635,19.8558,19.9943,83040.0
2020-03-16 13:50:00,20.23,20.33,20.08,20.13,60712.0,20.0042,20.103,19.8558,19.9053,60712.0
2020-03-16 14:00:00,20.12,20.14,19.89,19.89,293856.0,19.8954,19.9152,19.668,19.668,293856.0
2020-03-16 14:10:00,19.97,20.05,19.79,19.79,38576.0,19.7471,19.8262,19.5691,19.5691,38576.0
2020-03-16 14:20:00,19.8,20.05,19.71,20.04,100456.0,19.579,19.8262,19.49,19.8163,100456.0
2020-03-16 14:30:00,20.06,20.81,19.98,20.28,335196.0,19.8361,20.5777,19.757,20.0536,335196.0
2020-03-16 14:40:00,20.27,20.27,19.87,20.04,247576.0,20.0437,20.0437,19.6482,19.8163,247576.0
2020-03-16 14:50:00,20.08,20.58,19.95,20.35,215360.0,19.8558,20.3503,19.7273,20.1228,215360.0
2020-03-16 15:00:00,20.53,20.74,20.24,20.32,144500.0,20.3008,20.5085,20.0141,20.0932,144500.0
2020-03-16 15:10:00,20.3,20.43,20.05,20.25,158640.0,20.0734,20.2019,19.8262,20.0239,158640.0
2020-03-16 15:20:00,20.24,20.33,19.83,19.83,170360.0,20.0141,20.103,19.6086,19.6086,170360.0
2020-03-16 15:30:00,19.78,19.79,19.2,19.28,396464.0,19.5592,19.5691,18.9857,19.0648,396464.0
2020-03-16 15:40:00,19.26,20.01,19.25,19.65,248436.0,19.045,19.7866,19.0351,19.4306,248436.0
2020-03-16 15:50:00,19.65,19.65,18.0,18.3,1401916.0,19.4306,19.4306,17.7991,18.0957,1401916.0
2020-03-17 09:30:00,19.32,19.7,18.8,18.83,704032.0,19.1043,19.4801,18.5901,18.6198,704032.0
2020-03-17 09:40:00,18.85,19.09,18.55,18.69,413116.0,18.6396,18.8769,18.3429,18.4814,413116.0
2020-03-17 09:50:00,18.66,18.66,18.19,18.3,324520.0,18.4517,18.4517,17.9869,18.0957,324520.0
2020-03-17 10:00:00,18.34,18.75,18.12,18.61,343380.0,18.1353,18.5407,17.9177,18.4022,343380.0
2020-03-17 10:10:00,18.64,18.98,18.59,18.88,325448.0,18.4319,18.7681,18.3825,18.6692,325448.0
2020-03-17 10:20:00,18.89,19.28,18.75,19.17,321404.0,18.6791,19.0648,18.5407,18.956,321404.0
2020-03-17 10:30:00,19.18,19.39,19.06,19.15,317436.0,18.9659,19.1735,18.8472,18.9362,317436.0
2020-03-17 10:40:00,19.1,19.7,19.05,19.62,757692.0,18.8868,19.4801,18.8373,19.401,757692.0
2020-03-17 10:50:00,19.62,19.63,19.24,19.58,503372.0,19.401,19.4109,19.0252,19.3614,503372.0
2020-03-17 11:00:00,19.59,20.05,19.5,20.05,377508.0,19.3713,19.8262,19.2823,19.8262,377508.0
2020-03-17 11:10:00,20.07,20.44,20.05,20.44,362308.0,19.846,20.2118,19.8262,20.2118,362308.0
2020-03-17 11:20:00,20.43,20.48,20.06,20.15,266912.0,20.2019,20.2514,19.8361,19.9251,266912.0
2020-03-17 11:30:00,20.12,20.34,19.83,19.9,302428.0,19.8954,20.1129,19.6086,19.6778,302428.0
2020-03-17 11:40:00,19.92,20.43,19.92,20.4,284284.0,19.6976,20.2019,19.6976,20.1723,284284.0
2020-03-17 11:50:00,20.36,20.62,20.36,20.57,271104.0,20.1327,20.3898,20.1327,20.3404,271104.0
2020-03-17 12:00:00,20.58,21.11,20.5,21.1,549812.0,20.3503,20.8743,20.2712,20.8645,549812.0
2020-03-17 12:10:00,21.08,21.27,20.75,20.84,619564.0,20.8447,21.0326,20.5184,20.6074,619564.0
2020-03-17 12:20:00,20.97,20.99,20.4,20.43,391352.0,20.7359,20.7557,20.1723,20.2019,391352.0
2020-03-17 12:30:00,20.44,20.62,20.19,20.25,330984.0,20.2118,20.3898,19.9646,20.0239,330984.0
2020-03-17 12:40:00,20.3,20.31,20.11,20.2,135056.0,20.0734,20.0833,19.8855,19.9745,135056.0
2020-03-17 12:50:00,20.16,20.18,19.89,20.17,239468.0,19.9349,19.9547,19.668,19.9448,239468.0
2020-03-17 13:00:00,20.2,20.4,19.92,19.92,225328.0,19.9745,20.1723,19.6976,19.6976,225328.0
2020-03-17 13:10:00,19.95,19.95,19.56,19.77,240164.0,19.7273,19.7273,19.3416,19.5493,240164.0
2020-03-17 13:20:00,19.75,19.97,19.68,19.88,187036.0,19.5295,19.7471,19.4603,19.6581,187036.0
2020-03-17 13:30:00,19.93,20.25,19.81,20.25,235136.0,19.7075,20.0239,19.5889,20.0239,235136.0
2020-03-17 13:40:00,20.25,20.53,20.2,20.45,197920.0,20.0239,20.3008,19.9745,20.2217,197920.0
2020-03-17 13:50:00,20.43,20.55,20.25,20.38,131548.0,20.2019,20.3206,20.0239,20.1525,131548.0
2020-03-17 14:00:00,20.36,20.64,20.2,20.6,188632.0,20.1327,20.4096,19.9745,20.37,188632.0
2020-03-17 14:10:00,20.63,20.9,20.57,20.86,285304.0,20.3997,20.6667,20.3404,20.6271,285304.0
2020-03-17 14:20:00,20.87,20.88,20.38,20.65,292356.0,20.637,20.6469,20.1525,20.4195,292356.0
2020-03-17 14:30:00,20.74,20.97,20.71,20.83,433048.0,20.5085,20.7359,20.4788,20.5975,433048.0
2020-03-17 14:40:00,20.81,20.88,20.07,20.23,460684.0,20.5777,20.6469,19.846,20.0042,460684.0
2020-03-17 14:50:00,20.24,20.54,20.12,20.5,258088.0,20.0141,20.3107,19.8954,20.2712,258088.0
2020-03-17 15:00:00,20.47,20.48,19.86,20.31,483048.0,20.2415,20.2514,19.6383,20.0833,483048.0
2020-03-17 15:10:00,20.32,20.45,20.25,20.34,279668.0,20.0932,20.2217,20.0239,20.1129,279668.0
2020-03-17 15:20:00,20.28,20.36,20.03,20.12,240680.0,20.0536,20.1327,19.8064,19.8954,240680.0
2020-03-17 15:30:00,20.1,20.75,20.07,20.7,426312.0,19.8756,20.5184,19.846,20.4689,426312.0
2020-03-17 15:40:00,20.72,21.03,20.54,20.73,642352.0,20.4887,20.7952,20.3107,20.4986,642352.0
2020-03-17 15:50:00,20.75,20.92,20.32,20.74,1204104.0,20.5184,20.6865,20.0932,20.5085,1204104.0
2020-03-18 09:30:00,18.4,19.3,18.2,18.91,790684.0,18.1946,19.0845,17.9968,18.6989,790684.0
2020-03-18 09:40:00,18.88,19.33,18.76,19.02,588000.0,18.6692,19.1142,18.5506,18.8077,588000.0
2020-03-18 09:50:00,18.98,19.73,18.96,19.5,885996.0,18.7681,19.5097,18.7483,19.2823,885996.0
2020-03-18 10:00:00,19.49,20.08,19.36,19.58,616460.0,19.2724,19.8558,19.1439,19.3614,616460.0
2020-03-18 10:10:00,19.6,19.92,19.47,19.5,266236.0,19.3812,19.6976,19.2526,19.2823,266236.0
2020-03-18 10:20:00,19.48,19.8,19.37,19.8,241208.0,19.2625,19.579,19.1538,19.579,241208.0
2020-03-18 10:30:00,19.78,19.85,19.51,19.71,211708.0,19.5592,19.6284,19.2922,19.49,211708.0
2020-03-18 10:40:00,19.75,19.93,19.44,19.56,215636.0,19.5295,19.7075,19.223,19.3416,215636.0
2020-03-18 10:50:00,19.58,19.59,19.2,19.32,206232.0,19.3614,19.3713,18.9857,19.1043,206232.0
2020-03-18 11:00:00,19.32,19.41,18.97,18.97,175552.0,19.1043,19.1933,18.7582,18.7582,175552.0
2020-03-18 11:10:00,18.97,19.05,18.86,19.03,205672.0,18.7582,18.8373,18.6495,18.8176,205672.0
2020-03-18 11:20:00,19.08,19.25,18.89,18.95,300440.0,18.867,19.0351,18.6791,18.7385,300440.0
2020-03-18 11:30:00,18.95,19.14,18.75,18.95,194900.0,18.7385,18.9263,18.5407,18.7385,194900.0
2020-03-18 11:40:00,18.84,19.03,18.69,18.97,196080.0,18.6297,18.8176,18.4814,18.7582,196080.0
2020-03-18 11:50:00,19.03,19.42,19.03,19.29,573448.0,18.8176,19.2032,18.8176,19.0747,573448.0
2020-03-18 12:00:00,19.25,19.38,19.03,19.22,146472.0,19.0351,19.1637,18.8176,19.0054,146472.0
2020-03-18 12:10:00,19.18,19.36,18.74,18.79,292352.0,18.9659,19.1439,18.5308,18.5802,292352.0
2020-03-18 12:20:00,18.75,19.14,18.73,19.09,153980.0,18.5407,18.9263,18.5209,18.8769,153980.0
2020-03-18 12:30:00,19.11,19.17,18.72,18.87,373240.0,18.8967,18.956,18.511,18.6593,373240.0
2020-03-18 12:40:00,18.81,18.97,18.63,18.66,216992.0,18.6,18.7582,18.422,18.4517,216992.0
2020-03-18 12:50:00,18.66,18.71,18.35,18.35,221992.0,18.4517,18.5011,18.1452,18.1452,221992.0
2020-03-18 13:00:00,18.35,18.35,18.35,18.35,0.0,18.1452,18.1452,18.1452,18.1452,0.0
2020-03-18 13:10:00,18.29,18.57,18.07,18.37,515108.0,18.0858,18.3627,17.8683,18.1649,515108.0
2020-03-18 13:20:00,18.37,18.47,17.97,18.06,320044.0,18.1649,18.2638,17.7694,17.8584,320044.0
2020-03-18 13:30:00,18.02,18.02,17.43,17.93,626956.0,17.8188,17.8188,17.2354,17.7298,626956.0
2020-03-18 13:40:00,17.86,18.23,17.73,18.06,311616.0,17.6606,18.0265,17.5321,17.8584,311616.0
2020-03-18 13:50:00,18.04,18.06,17.6,17.69,415368.0,17.8386,17.8584,17.4035,17.4925,415368.0
2020-03-18 14:00:00,17.75,17.84,17.48,17.63,325896.0,17.5518,17.6408,17.2849,17.4332,325896.0
2020-03-18 14:10:00,17.64,17.7,17.42,17.43,222800.0,17.4431,17.5024,17.2255,17.2354,222800.0
2020-03-18 14:20:00,17.4,17.56,17.28,17.51,196820.0,17.2058,17.364,17.0871,17.3145,196820.0
2020-03-18 14:30:00,17.43,18.0,17.37,18.0,342680.0,17.2354,17.7991,17.1761,17.7991,342680.0
2020-03-18 14:40:00,18.01,18.04,17.68,17.8,409796.0,17.8089,17.8386,17.4826,17.6013,409796.0
2020-03-18 14:50:00,17.83,18.5,17.77,18.5,401888.0,17.631,18.2935,17.5716,18.2935,401888.0
2020-03-18 15:00:00,18.5,18.57,18.0,18.21,300904.0,18.2935,18.3627,17.7991,18.0067,300904.0
2020-03-18 15:10:00,18.27,18.55,18.15,18.3,440556.0,18.066,18.3429,17.9474,18.0957,440556.0
2020-03-18 15:20:00,18.34,18.34,17.76,17.83,492724.0,18.1353,18.1353,17.5617,17.631,492724.0
2020-03-18 15:30:00,17.79,18.14,17.65,17.75,386152.0,17.5914,17.9375,17.453,17.5518,386152.0
2020-03-18 15:40:00,17.75,18.44,17.74,18.44,362516.0,17.5518,18.2341,17.542,18.2341,362516.0
2020-03-18 15:50:00,18.37,19.5,18.33,19.5,882280.0,18.1649,19.2823,18.1254,19.2823,882280.0
2020-03-19 09:30:00,19.27,19.36,18.68,18.68,793776.0,19.0549,19.1439,18.4715,18.4715,793776.0
2020-03-19 09:40:00,18.7,18.83,18.4,18.82,662264.0,18.4912,18.6198,18.1946,18.6099,662264.0
2020-03-19 09:50:00,18.82,19.6,18.75,19.57,833120.0,18.6099,19.3812,18.5407,19.3515,833120.0
2020-03-19 10:00:00,19.5,19.87,19.33,19.87,525368.0,19.2823,19.6482,19.1142,19.6482,525368.0
2020-03-19 10:10:00,19.88,20.4,19.7,19.99,674288.0,19.6581,20.1723,19.4801,19.7668,674288.0
2020-03-19 10:20:00,20.01,20.16,19.84,20.14,502076.0,19.7866,19.9349,19.6185,19.9152,502076.0
2020-03-19 10:30:00,20.15,20.34,19.7,19.7,377256.0,19.9251,20.1129,19.4801,19.4801,377256.0
2020-03-19 10:40:00,19.73,19.8,19.45,19.46,497032.0,19.5097,19.579,19.2329,19.2428,497032.0
2020-03-19 10:50:00,19.45,19.82,19.35,19.61,340660.0,19.2329,19.5987,19.134,19.3911,340660.0
2020-03-19 11:00:00,19.61,19.86,19.55,19.62,336788.0,19.3911,19.6383,19.3318,19.401,336788.0
2020-03-19 11:10:00,19.65,20.03,19.5,19.97,392956.0,19.4306,19.8064,19.2823,19.7471,392956.0
2020-03-19 11:20:00,19.97,20.64,19.92,20.63,700268.0,19.7471,20.4096,19.6976,20.3997,700268.0
2020-03-19 11:30:00,20.59,20.73,20.25,20.38,711316.0,20.3601,20.4986,20.0239,20.1525,711316.0
2020-03-19 11:40:00,20.39,20.57,20.25,20.53,487796.0,20.1624,20.3404,20.0239,20.3008,487796.0
2020-03-19 11:50:00,20.5,20.54,19.99,20.07,314156.0,20.2712,20.3107,19.7668,19.846,314156.0
2020-03-19 12:00:00,20.03,20.17,19.86,19.96,200948.0,19.8064,19.9448,19.6383,19.7372,200948.0
2020-03-19 12:10:00,19.98,19.99,19.65,19.77,234036.0,19.757,19.7668,19.4306,19.5493,234036.0
2020-03-19 12:20:00,19.79,19.99,19.59,19.93,294440.0,19.5691,19.7668,19.3713,19.7075,294440.0
2020-03-19 12:30:00,19.94,19.96,19.63,19.87,209300.0,19.7174,19.7372,19.4109,19.6482,209300.0
2020-03-19 12:40:00,19.84,20.29,19.79,20.16,487748.0,19.6185,20.0635,19.5691,19.9349,487748.0
2020-03-19 12:50:00,20.16,20.44,20.11,20.17,266888.0,19.9349,20.2118,19.8855,19.9448,266888.0
2020-03-19 13:00:00,20.17,20.3,20.02,20.22,206524.0,19.9448,20.0734,19.7965,19.9943,206524.0
2020-03-19 13:10:00,20.24,20.38,20.01,20.18,237912.0,20.0141,20.1525,19.7866,19.9547,237912.0
2020-03-19 13:20:00,20.17,20.37,20.06,20.17,150120.0,19.9448,20.1426,19.8361,19.9448,150120.0
2020-03-19 13:30:00,20.11,20.3,20.05,20.2,145888.0,19.8855,20.0734,19.8262,19.9745,145888.0
2020-03-19 13:40:00,20.2,20.4,20.1,20.34,141632.0,19.9745,20.1723,19.8756,20.1129,141632.0
2020-03-19 13:50:00,20.31,20.77,20.31,20.54,448140.0,20.0833,20.5381,20.0833,20.3107,448140.0
2020-03-19 14:00:00,20.55,20.6,20.22,20.3,200112.0,20.3206,20.37,19.9943,20.0734,200112.0
2020-03-19 14:10:00,20.36,20.54,20.3,20.5,332460.0,20.1327,20.3107,20.0734,20.2712,332460.0
2020-03-19 14:20:00,20.5,20.64,20.39,20.47,223848.0,20.2712,20.4096,20.1624,20.2415,223848.0
2020-03-19 14:30:00,20.46,20.79,20.45,20.75,334596.0,20.2316,20.5579,20.2217,20.5184,334596.0
2020-03-19 14:40:00,20.77,21.0,20.74,20.85,453776.0,20.5381,20.7656,20.5085,20.6172,453776.0
2020-03-19 14:50:00,20.85,20.89,20.48,20.6,242044.0,20.6172,20.6568,20.2514,20.37,242044.0
2020-03-19 15:00:00,20.58,20.58,20.19,20.19,358756.0,20.3503,20.3503,19.9646,19.9646,358756.0
2020-03-19 15:10:00,20.15,20.62,20.07,20.48,652692.0,19.9251,20.3898,19.846,20.2514,652692.0
2020-03-19 15:20:00,20.47,20.75,20.34,20.53,523980.0,20.2415,20.5184,20.1129,20.3008,523980.0
2020-03-19 15:30:00,20.57,20.71,20.33,20.43,351252.0,20.3404,20.4788,20.103,20.2019,351252.0
2020-03-19 15:40:00,20.35,20.71,20.31,20.35,545212.0,20.1228,20.4788,20.0833,20.1228,545212.0
2020-03-19 15:50:00,20.35,20.35,19.67,19.78,666060.0,20.1228,20.1228,19.4504,19.5592,666060.0
2020-03-20 09:30:00,20.62,20.81,20.27,20.29,1231412.0,20.3898,20.5777,20.0437,20.0635,1231412.0
2020-03-20 09:40:00,20.3,20.36,19.84,20.0,1746808.0,20.0734,20.1327,19.6185,19.7767,1746808.0
2020-03-20 09:50:00,19.95,20.31,19.93,20.18,754928.0,19.7273,20.0833,19.7075,19.9547,754928.0
2020-03-20 10:00:00,20.18,20.5,20.13,20.23,654236.0,19.9547,20.2712,19.9053,20.0042,654236.0
2020-03-20 10:10:00,20.23,20.47,20.2,20.33,1148960.0,20.0042,20.2415,19.9745,20.103,1148960.0
2020-03-20 10:20:00,20.32,20.66,20.26,20.52,302216.0,20.0932,20.4294,20.0338,20.2909,302216.0
2020-03-20 10:30:00,20.51,20.75,20.51,20.67,208320.0,20.281,20.5184,20.281,20.4393,208320.0
2020-03-20 10:40:00,20.71,20.79,20.35,20.6,274236.0,20.4788,20.5579,20.1228,20.37,274236.0
2020-03-20 10:50:00,20.56,20.86,20.56,20.86,356372.0,20.3305,20.6271,20.3305,20.6271,356372.0
2020-03-20 11:00:00,20.87,20.87,20.53,20.7,198956.0,20.637,20.637,20.3008,20.4689,198956.0
2020-03-20 11:10:00,20.71,20.82,20.36,20.36,273304.0,20.4788,20.5876,20.1327,20.1327,273304.0
2020-03-20 11:20:00,20.37,20.37,19.89,20.11,651940.0,20.1426,20.1426,19.668,19.8855,651940.0
2020-03-20 11:30:00,20.11,20.31,19.97,20.15,410296.0,19.8855,20.0833,19.7471,19.9251,410296.0
2020-03-20 11:40:00,20.14,20.27,19.92,20.06,309864.0,19.9152,20.0437,19.6976,19.8361,309864.0
2020-03-20 11:50:00,20.04,20.18,19.86,19.97,213588.0,19.8163,19.9547,19.6383,19.7471,213588.0
2020-03-20 12:00:00,19.95,20.0,19.36,19.38,348472.0,19.7273,19.7767,19.1439,19.1637,348472.0
2020-03-20 12:10:00,19.36,19.64,19.35,19.43,271756.0,19.1439,19.4208,19.134,19.2131,271756.0
2020-03-20 12:20:00,19.42,19.49,19.02,19.17,268508.0,19.2032,19.2724,18.8077,18.956,268508.0
2020-03-20 12:30:00,19.14,19.57,19.12,19.39,204136.0,18.9263,19.3515,18.9066,19.1735,204136.0
2020-03-20 12:40:00,19.39,19.71,19.29,19.64,265236.0,19.1735,19.49,19.0747,19.4208,265236.0
2020-03-20 12:50:00,19.65,19.95,19.65,19.66,317700.0,19.4306,19.7273,19.4306,19.4405,317700.0
2020-03-20 13:00:00,19.66,19.97,19.61,19.88,255916.0,19.4405,19.7471,19.3911,19.6581,255916.0
2020-03-20 13:10:00,19.9,20.02,19.73,19.89,312888.0,19.6778,19.7965,19.5097,19.668,312888.0
2020-03-20 13:20:00,19.88,19.89,19.51,19.57,187796.0,19.6581,19.668,19.2922,19.3515,187796.0
2020-03-20 13:30:00,19.58,19.8,19.46,19.68,321528.0,19.3614,19.579,19.2428,19.4603,321528.0
2020-03-20 13:40:00,19.65,19.77,19.54,19.54,109740.0,19.4306,19.5493,19.3219,19.3219,109740.0
2020-03-20 13:50:00,19.53,19.69,19.53,19.68,88676.0,19.312,19.4702,19.312,19.4603,88676.0
2020-03-20 14:00:00,19.66,19.9,19.59,19.77,199244.0,19.4405,19.6778,19.3713,19.5493,199244.0
2020-03-20 14:10:00,19.79,19.8,19.32,19.38,294676.0,19.5691,19.579,19.1043,19.1637,294676.0
2020-03-20 14:20:00,19.41,19.53,19.1,19.2,290892.0,19.1933,19.312,18.8868,18.9857,290892.0
2020-03-20 14:30:00,19.23,19.38,18.98,19.14,282868.0,19.0153,19.1637,18.7681,18.9263,282868.0
2020-03-20 14:40:00,19.12,19.29,19.0,19.2,364980.0,18.9066,19.0747,18.7879,18.9857,364980.0
2020-03-20 14:50:00,19.24,19.28,18.67,18.82,395528.0,19.0252,19.0648,18.4616,18.6099,395528.0
2020-03-20 15:00:00,18.82,19.0,18.72,18.86,257988.0,18.6099,18.7879,18.511,18.6495,257988.0
2020-03-20 15:10:00,18.83,18.99,18.53,18.56,321880.0,18.6198,18.778,18.3231,18.3528,321880.0
2020-03-20 15:20:00,18.57,19.12,18.57,19.03,352584.0,18.3627,18.9066,18.3627,18.8176,352584.0
2020-03-20 15:30:00,19.02,19.22,18.61,18.63,401116.0,18.8077,19.0054,18.4022,18.422,401116.0
2020-03-20 15:40:00,18.62,18.86,18.33,18.34,317944.0,18.4121,18.6495,18.1254,18.1353,317944.0
2020-03-20 15:50:00,18.33,18.39,18.04,18.15,980920.0,18.1254,18.1847,17.8386,17.9474,980920.0
2020-03-23 09:30:00,18.28,18.33,17.45,17.53,1663744.0,18.0759,18.1254,17.2552,17.3343,1663744.0
2020-03-23 09:40:00,17.52,17.97,17.5,17.79,686424.0,17.3244,17.7694,17.3046,17.5914,686424.0
2020-03-23 09:50:00,17.83,18.39,17.68,18.39,556860.0,17.631,18.1847,17.4826,18.1847,556860.0
2020-03-23 10:00:00,18.38,18.45,18.05,18.3,264716.0,18.1748,18.244,17.8485,18.0957,264716.0
2020-03-23 10:10:00,18.31,18.64,18.14,18.16,443300.0,18.1056,18.4319,17.9375,17.9573,443300.0
2020-03-23 10:20:00,18.14,18.41,18.04,18.28,257264.0,17.9375,18.2045,17.8386,18.0759,257264.0
2020-03-23 10:30:00,18.28,18.49,18.06,18.2,223336.0,18.0759,18.2836,17.8584,17.9968,223336.0
2020-03-23 10:40:00,18.23,18.49,18.09,18.13,375400.0,18.0265,18.2836,17.8881,17.9276,375400.0
2020-03-23 10:50:00,18.17,18.27,17.81,17.86,266156.0,17.9672,18.066,17.6112,17.6606,266156.0
2020-03-23 11:00:00,17.83,18.0,17.74,17.95,185988.0,17.631,17.7991,17.542,17.7496,185988.0
2020-03-23 11:10:00,17.93,18.05,17.66,17.7,310804.0,17.7298,17.8485,17.4629,17.5024,310804.0
2020-03-23 11:20:00,17.64,17.65,17.31,17.33,325640.0,17.4431,17.453,17.1168,17.1365,325640.0
2020-03-23 11:30:00,17.35,17.57,17.26,17.32,533252.0,17.1563,17.3739,17.0673,17.1267,533252.0
2020-03-23 11:40:00,17.31,17.35,17.01,17.16,344752.0,17.1168,17.1563,16.8201,16.9684,344752.0
2020-03-23 11:50:00,17.11,17.5,17.09,17.47,262704.0,16.919,17.3046,16.8992,17.275,262704.0
2020-03-23 12:00:00,17.5,17.72,17.39,17.4,216484.0,17.3046,17.5222,17.1959,17.2058,216484.0
2020-03-23 12:10:00,17.41,17.99,17.31,17.85,256956.0,17.2156,17.7892,17.1168,17.6507,256956.0
2020-03-23 12:20:00,17.91,18.03,17.72,17.77,229124.0,17.7101,17.8287,17.5222,17.5716,229124.0
2020-03-23 12:30:00,17.67,18.03,17.63,17.97,247160.0,17.4727,17.8287,17.4332,17.7694,247160.0
2020-03-23 12:40:00,17.98,18.63,17.95,18.63,319952.0,17.7793,18.422,17.7496,18.422,319952.0
2020-03-23 12:50:00,18.55,18.8,18.36,18.69,610780.0,18.3429,18.5901,18.155,18.4814,610780.0
2020-03-23 13:00:00,18.62,18.63,18.36,18.52,211928.0,18.4121,18.422,18.155,18.3133,211928.0
2020-03-23 13:10:00,18.59,18.99,18.56,18.73,223876.0,18.3825,18.778,18.3528,18.5209,223876.0
2020-03-23 13:20:00,18.69,18.81,18.32,18.32,215504.0,18.4814,18.6,18.1155,18.1155,215504.0
2020-03-23 13:30:00,18.31,18.41,18.11,18.18,254524.0,18.1056,18.2045,17.9078,17.977,254524.0
2020-03-23 13:40:00,18.18,18.64,18.03,18.58,212544.0,17.977,18.4319,17.8287,18.3726,212544.0
2020-03-23 13:50:00,18.57,18.57,17.82,18.03,278068.0,18.3627,18.3627,17.6211,17.8287,278068.0
2020-03-23 14:00:00,18.0,18.16,17.74,17.87,270628.0,17.7991,17.9573,17.542,17.6705,270628.0
2020-03-23 14:10:00,17.8,18.11,17.79,17.86,116256.0,17.6013,17.9078,17.5914,17.6606,116256.0
2020-03-23 14:20:00,17.92,18.26,17.68,18.17,339420.0,17.72,18.0562,17.4826,17.9672,339420.0
2020-03-23 14:30:00,18.2,18.2,17.83,17.97,310032.0,17.9968,17.9968,17.631,17.7694,310032.0
2020-03-23 14:40:00,17.98,18.38,17.95,18.34,466768.0,17.7793,18.1748,17.7496,18.1353,466768.0
2020-03-23 14:50:00,18.28,18.3,17.88,17.88,147356.0,18.0759,18.0957,17.6804,17.6804,147356.0
2020-03-23 15:00:00,17.9,18.15,17.81,17.92,337320.0,17.7002,17.9474,17.6112,17.72,337320.0
2020-03-23 15:10:00,17.9,17.93,17.79,17.79,140280.0,17.7002,17.7298,17.5914,17.5914,140280.0
2020-03-23 15:20:00,17.76,17.8,17.54,17.63,153608.0,17.5617,17.6013,17.3442,17.4332,153608.0
2020-03-23 15:30:00,17.68,17.85,17.47,17.72,299184.0,17.4826,17.6507,17.275,17.5222,299184.0
2020-03-23 15:40:00,17.75,17.98,17.63,17.73,241156.0,17.5518,17.7793,17.4332,17.5321,241156.0
2020-03-23 15:50:00,17.7,18.46,17.7,18.21,959428.0,17.5024,18.2539,17.5024,18.0067,959428.0
2020-03-24 09:30:00,20.14,20.5,20.0,20.14,1564104.0,19.9152,20.2712,19.7767,19.9152,1564104.0
2020-03-24 09:40:00,20.16,20.21,19.92,20.04,506520.0,19.9349,19.9844,19.6976,19.8163,506520.0
2020-03-24 09:50:00,20.02,20.28,19.93,20.0,300468.0,19.7965,20.0536,19.7075,19.7767,300468.0
2020-03-24 10:00:00,20.02,20.24,19.86,20.16,522120.0,19.7965,20.0141,19.6383,19.9349,522120.0
2020-03-24 10:10:00,20.13,20.41,20.08,20.38,554100.0,19.9053,20.1822,19.8558,20.1525,554100.0
2020-03-24 10:20:00,20.39,20.63,20.3,20.43,542304.0,20.1624,20.3997,20.0734,20.2019,542304.0
2020-03-24 10:30:00,20.44,20.5,20.32,20.41,651092.0,20.2118,20.2712,20.0932,20.1822,651092.0
2020-03-24 10:40:00,20.4,20.49,20.11,20.15,343528.0,20.1723,20.2613,19.8855,19.9251,343528.0
2020-03-24 10:50:00,20.15,20.29,20.12,20.22,250696.0,19.9251,20.0635,19.8954,19.9943,250696.0
2020-03-24 11:00:00,20.28,20.41,20.05,20.16,218908.0,20.0536,20.1822,19.8262,19.9349,218908.0
2020-03-24 11:10:00,20.15,20.38,20.13,20.3,208916.0,19.9251,20.1525,19.9053,20.0734,208916.0
2020-03-24 11:20:00,20.26,20.48,20.26,20.43,141968.0,20.0338,20.2514,20.0338,20.2019,141968.0
2020-03-24 11:30:00,20.41,20.59,20.3,20.59,189352.0,20.1822,20.3601,20.0734,20.3601,189352.0
2020-03-24 11:40:00,20.58,20.68,20.44,20.46,531464.0,20.3503,20.4491,20.2118,20.2316,531464.0
2020-03-24 11:50:00,20.47,20.63,20.39,20.62,151148.0,20.2415,20.3997,20.1624,20.3898,151148.0
2020-03-24 12:00:00,20.62,20.66,20.52,20.58,167324.0,20.3898,20.4294,20.2909,20.3503,167324.0
2020-03-24 12:10:00,20.59,20.65,20.53,20.63,139796.0,20.3601,20.4195,20.3008,20.3997,139796.0
2020-03-24 12:20:00,20.62,20.86,20.61,20.86,340952.0,20.3898,20.6271,20.3799,20.6271,340952.0
2020-03-24 12:30:00,20.86,21.0,20.78,20.96,452560.0,20.6271,20.7656,20.548,20.726,452560.0
2020-03-24 12:40:00,20.95,20.97,20.74,20.78,213776.0,20.7161,20.7359,20.5085,20.548,213776.0
2020-03-24 12:50:00,20.79,20.83,20.5,20.51,262152.0,20.5579,20.5975,20.2712,20.281,262152.0
2020-03-24 13:00:00,20.52,20.63,20.33,20.33,202780.0,20.2909,20.3997,20.103,20.103,202780.0
2020-03-24 13:10:00,20.32,20.47,20.27,20.32,183740.0,20.0932,20.2415,20.0437,20.0932,183740.0
2020-03-24 13:20:00,20.34,20.46,20.18,20.39,150428.0,20.1129,20.2316,19.9547,20.1624,150428.0
2020-03-24 13:30:00,20.41,20.54,20.41,20.5,188508.0,20.1822,20.3107,20.1822,20.2712,188508.0
2020-03-24 13:40:00,20.5,20.51,20.22,20.23,171888.0,20.2712,20.281,19.9943,20.0042,171888.0
2020-03-24 13:50:00,20.28,20.28,20.03,20.09,178892.0,20.0536,20.0536,19.8064,19.8657,178892.0
2020-03-24 14:00:00,20.08,20.16,19.86,19.87,163960.0,19.8558,19.9349,19.6383,19.6482,163960.0
2020-03-24 14:10:00,19.86,20.1,19.8,19.97,195508.0,19.6383,19.8756,19.579,19.7471,195508.0
2020-03-24 14:20:00,20.03,20.26,19.95,20.2,244684.0,19.8064,20.0338,19.7273,19.9745,244684.0
2020-03-24 14:30:00,20.18,20.45,20.09,20.45,141348.0,19.9547,20.2217,19.8657,20.2217,141348.0
2020-03-24 14:40:00,20.44,20.5,20.19,20.27,116392.0,20.2118,20.2712,19.9646,20.0437,116392.0
2020-03-24 14:50:00,20.24,20.68,20.24,20.68,370408.0,20.0141,20.4491,20.0141,20.4491,370408.0
2020-03-24 15:00:00,20.65,20.84,20.61,20.84,147852.0,20.4195,20.6074,20.3799,20.6074,147852.0
2020-03-24 15:10:00,20.8,20.86,20.64,20.75,312504.0,20.5678,20.6271,20.4096,20.5184,312504.0
2020-03-24 15:20:00,20.73,20.85,20.68,20.77,716032.0,20.4986,20.6172,20.4491,20.5381,716032.0
2020-03-24 15:30:00,20.78,20.88,20.67,20.83,245892.0,20.548,20.6469,20.4393,20.5975,245892.0
2020-03-24 15:40:00,20.83,20.95,20.62,20.67,425552.0,20.5975,20.7161,20.3898,20.4393,425552.0
2020-03-24 15:50:00,20.65,21.04,20.59,21.04,1577012.0,20.4195,20.8051,20.3601,20.8051,1577012.0
2020-03-25 09:30:00,21.16,21.79,20.77,21.78,1150972.0,20.9261,21.5491,20.5404,21.5392,1150972.0
2020-03-25 09:40:00,21.75,21.75,21.15,21.19,536976.0,21.5096,21.5096,20.9162,20.9558,536976.0
2020-03-25 09:50:00,21.27,21.31,20.68,20.71,489560.0,21.0349,21.0744,20.4514,20.4811,489560.0
2020-03-25 10:00:00,20.69,20.75,20.38,20.53,548524.0,20.4613,20.5206,20.1547,20.3031,548524.0
2020-03-25 10:10:00,20.53,20.53,20.16,20.4,511128.0,20.3031,20.3031,19.9371,20.1745,511128.0
2020-03-25 10:20:00,20.41,20.61,20.29,20.54,162296.0,20.1844,20.3822,20.0657,20.3129,162296.0
2020-03-25 10:30:00,20.56,20.78,20.54,20.75,269700.0,20.3327,20.5503,20.3129,20.5206,269700.0
2020-03-25 10:40:00,20.78,20.91,20.54,20.66,399056.0,20.5503,20.6789,20.3129,20.4316,399056.0
2020-03-25 10:50:00,20.63,20.95,20.62,20.91,176904.0,20.4019,20.7184,20.3921,20.6789,176904.0
2020-03-25 11:00:00,20.9,21.06,20.78,21.01,223244.0,20.669,20.8272,20.5503,20.7777,223244.0
2020-03-25 11:10:00,21.03,21.03,20.74,20.93,176204.0,20.7975,20.7975,20.5107,20.6986,176204.0
2020-03-25 11:20:00,20.93,21.08,20.77,20.9,149232.0,20.6986,20.847,20.5404,20.669,149232.0
2020-03-25 11:30:00,20.81,21.03,20.81,20.85,151552.0,20.58,20.7975,20.58,20.6195,151552.0
2020-03-25 11:40:00,20.88,20.95,20.66,20.9,192268.0,20.6492,20.7184,20.4316,20.669,192268.0
2020-03-25 11:50:00,20.92,20.96,20.75,20.88,77236.0,20.6887,20.7283,20.5206,20.6492,77236.0
2020-03-25 12:00:00,20.88,21.21,20.86,21.14,544356.0,20.6492,20.9755,20.6294,20.9063,544356.0
2020-03-25 12:10:00,21.15,21.3,21.06,21.23,175320.0,20.9162,21.0645,20.8272,20.9953,175320.0
2020-03-25 12:20:00,21.26,21.49,21.22,21.42,140396.0,21.025,21.2524,20.9854,21.1832,140396.0
2020-03-25 12:30:00,21.4,21.53,21.24,21.51,328532.0,21.1634,21.292,21.0052,21.2722,328532.0
2020-03-25 12:40:00,21.47,21.63,21.42,21.55,201672.0,21.2327,21.3909,21.1832,21.3118,201672.0
2020-03-25 12:50:00,21.5,21.63,21.33,21.42,280292.0,21.2623,21.3909,21.0942,21.1832,280292.0
2020-03-25 13:00:00,21.44,21.82,21.39,21.82,676180.0,21.203,21.5788,21.1535,21.5788,676180.0
2020-03-25 13:10:00,21.8,21.92,21.65,21.92,449344.0,21.559,21.6777,21.4107,21.6777,449344.0
2020-03-25 13:20:00,21.9,21.96,21.79,21.89,306232.0,21.6579,21.7172,21.5491,21.648,306232.0
2020-03-25 13:30:00,21.9,22.08,21.72,22.06,290828.0,21.6579,21.8359,21.4799,21.8161,290828.0
2020-03-25 13:40:00,22.08,22.34,22.04,22.18,456688.0,21.8359,22.093,21.7964,21.9348,456688.0
2020-03-25 13:50:00,22.18,22.25,21.88,21.93,235704.0,21.9348,22.004,21.6381,21.6876,235704.0
2020-03-25 14:00:00,21.96,22.0,21.5,21.61,466160.0,21.7172,21.7568,21.2623,21.3711,466160.0
2020-03-25 14:10:00,21.61,21.97,21.6,21.95,269912.0,21.3711,21.7271,21.3612,21.7074,269912.0
2020-03-25 14:20:00,21.93,22.01,21.72,21.86,295388.0,21.6876,21.7667,21.4799,21.6183,295388.0
2020-03-25 14:30:00,21.83,21.83,21.55,21.72,101312.0,21.5887,21.5887,21.3118,21.4799,101312.0
2020-03-25 14:40:00,21.71,21.91,21.61,21.84,146360.0,21.47,21.6678,21.3711,21.5986,146360.0
2020-03-25 14:50:00,21.87,22.02,21.67,21.9,146180.0,21.6282,21.7766,21.4304,21.6579,146180.0
2020-03-25 15:00:00,21.9,22.07,21.82,21.97,241552.0,21.6579,21.826,21.5788,21.7271,241552.0
2020-03-25 15:10:00,21.91,22.02,21.76,21.99,80764.0,21.6678,21.7766,21.5195,21.7469,80764.0
2020-03-25 15:20:00,22.0,22.02,21.72,21.79,127780.0,21.7568,21.7766,21.4799,21.5491,127780.0
2020-03-25 15:30:00,21.81,22.0,21.8,21.82,177064.0,21.5689,21.7568,21.559,21.5788,177064.0
2020-03-25 15:40:00,21.91,21.92,21.08,21.15,386732.0,21.6678,21.6777,20.847,20.9162,386732.0
2020-03-25 15:50:00,21.2,21.2,20.5,20.65,499932.0,20.9656,20.9656,20.2734,20.4217,499932.0
2020-03-26 09:30:00,21.03,21.59,20.97,21.43,582400.0,20.7975,21.3513,20.7382,21.1931,582400.0
2020-03-26 09:40:00,21.51,21.63,21.18,21.29,321336.0,21.2722,21.3909,20.9459,21.0546,321336.0
2020-03-26 09:50:00,21.3,21.67,21.08,21.62,517832.0,21.0645,21.4304,20.847,21.381,517832.0
2020-03-26 10:00:00,21.61,21.77,21.5,21.77,279124.0,21.3711,21.5293,21.2623,21.5293,279124.0
2020-03-26 10:10:00,21.8,21.97,21.61,21.92,395168.0,21.559,21.7271,21.3711,21.6777,395168.0
2020-03-26 10:20:00,21.96,22.03,21.74,21.74,415776.0,21.7172,21.7865,21.4997,21.4997,415776.0
2020-03-26 10:30:00,21.77,22.07,21.77,21.79,377308.0,21.5293,21.826,21.5293,21.5491,377308.0
2020-03-26 10:40:00,21.75,21.97,21.59,21.67,306172.0,21.5096,21.7271,21.3513,21.4304,306172.0
2020-03-26 10:50:00,21.65,21.86,21.59,21.82,227128.0,21.4107,21.6183,21.3513,21.5788,227128.0
2020-03-26 11:00:00,21.88,21.92,21.65,21.73,457688.0,21.6381,21.6777,21.4107,21.4898,457688.0
2020-03-26 11:10:00,21.78,21.99,21.74,21.98,1162552.0,21.5392,21.7469,21.4997,21.737,1162552.0
2020-03-26 11:20:00,22.0,22.1,21.93,22.05,147288.0,21.7568,21.8557,21.6876,21.8062,147288.0
2020-03-26 11:30:00,22.05,22.23,22.04,22.17,222612.0,21.8062,21.9843,21.7964,21.9249,222612.0
2020-03-26 11:40:00,22.2,22.24,22.02,22.14,121836.0,21.9546,21.9941,21.7766,21.8953,121836.0
2020-03-26 11:50:00,22.1,22.22,22.0,22.18,97660.0,21.8557,21.9744,21.7568,21.9348,97660.0
2020-03-26 12:00:00,22.19,22.25,22.1,22.15,182992.0,21.9447,22.004,21.8557,21.9051,182992.0
2020-03-26 12:10:00,22.15,22.18,21.93,21.95,156268.0,21.9051,21.9348,21.6876,21.7074,156268.0
2020-03-26 12:20:00,21.95,22.19,21.95,22.18,57248.0,21.7074,21.9447,21.7074,21.9348,57248.0
2020-03-26 12:30:00,22.2,22.28,22.11,22.18,128760.0,21.9546,22.0337,21.8656,21.9348,128760.0
2020-03-26 12:40:00,22.16,22.22,22.07,22.16,74548.0,21.915,21.9744,21.826,21.915,74548.0
2020-03-26 12:50:00,22.25,22.35,22.19,22.32,101356.0,22.004,22.1029,21.9447,22.0733,101356.0
2020-03-26 13:00:00,22.3,22.36,22.04,22.06,127816.0,22.0535,22.1128,21.7964,21.8161,127816.0
2020-03-26 13:10:00,22.07,22.11,21.94,22.01,260668.0,21.826,21.8656,21.6975,21.7667,260668.0
2020-03-26 13:20:00,22.01,22.01,21.83,21.9,345756.0,21.7667,21.7667,21.5887,21.6579,345756.0
2020-03-26 13:30:00,21.9,21.91,21.67,21.85,120584.0,21.6579,21.6678,21.4304,21.6085,120584.0
2020-03-26 13:40:00,21.85,22.03,21.83,22.03,145972.0,21.6085,21.7865,21.5887,21.7865,145972.0
2020-03-26 13:50:00,22.01,22.1,21.93,21.99,107892.0,21.7667,21.8557,21.6876,21.7469,107892.0
2020-03-26 14:00:00,22.01,22.16,21.95,22.01,201852.0,21.7667,21.915,21.7074,21.7667,201852.0
2020-03-26 14:10:00,22.03,22.09,21.9,22.02,103700.0,21.7865,21.8458,21.6579,21.7766,103700.0
2020-03-26 14:20:00,22.02,22.2,21.98,22.13,160676.0,21.7766,21.9546,21.737,21.8854,160676.0
2020-03-26 14:30:00,22.15,22.36,22.15,22.27,272164.0,21.9051,22.1128,21.9051,22.0238,272164.0
2020-03-26 14:40:00,22.31,22.32,22.17,22.23,90644.0,22.0634,22.0733,21.9249,21.9843,90644.0
2020-03-26 14:50:00,22.28,22.38,22.17,22.3,89680.0,22.0337,22.1326,21.9249,22.0535,89680.0
2020-03-26 15:00:00,22.28,22.31,22.13,22.18,102160.0,22.0337,22.0634,21.8854,21.9348,102160.0
2020-03-26 15:10:00,22.19,22.23,22.07,22.18,148252.0,21.9447,21.9843,21.826,21.9348,148252.0
2020-03-26 15:20:00,22.21,22.34,22.18,22.34,131964.0,21.9645,22.093,21.9348,22.093,131964.0
2020-03-26 15:30:00,22.34,22.5,22.05,22.1,425804.0,22.093,22.2513,21.8062,21.8557,425804.0
2020-03-26 15:40:00,22.21,22.31,22.1,22.12,95344.0,21.9645,22.0634,21.8557,21.8755,95344.0
2020-03-26 15:50:00,22.13,23.04,22.13,22.89,760856.0,21.8854,22.7853,21.8854,22.637,760856.0
2020-03-27 09:30:00,21.68,21.88,21.56,21.59,591164.0,21.4403,21.6381,21.3217,21.3513,591164.0
2020-03-27 09:40:00,21.61,21.63,21.2,21.36,392904.0,21.3711,21.3909,20.9656,21.1239,392904.0
2020-03-27 09:50:00,21.38,21.6,21.34,21.54,316472.0,21.1437,21.3612,21.1041,21.3019,316472.0
2020-03-27 10:00:00,21.53,21.64,21.39,21.63,314692.0,21.292,21.4008,21.1535,21.3909,314692.0
2020-03-27 10:10:00,21.63,21.7,21.35,21.42,225444.0,21.3909,21.4601,21.114,21.1832,225444.0
2020-03-27 10:20:00,21.39,21.5,21.32,21.42,166064.0,21.1535,21.2623,21.0843,21.1832,166064.0
2020-03-27 10:30:00,21.4,21.44,21.27,21.39,125156.0,21.1634,21.203,21.0349,21.1535,125156.0
2020-03-27 10:40:00,21.36,21.5,21.28,21.4,273484.0,21.1239,21.2623,21.0448,21.1634,273484.0
2020-03-27 10:50:00,21.35,21.48,21.29,21.45,197572.0,21.114,21.2425,21.0546,21.2129,197572.0
2020-03-27 11:00:00,21.47,21.74,21.43,21.73,181096.0,21.2327,21.4997,21.1931,21.4898,181096.0
2020-03-27 11:10:00,21.72,21.92,21.65,21.83,347252.0,21.4799,21.6777,21.4107,21.5887,347252.0
2020-03-27 11:20:00,21.83,21.85,21.58,21.63,184332.0,21.5887,21.6085,21.3414,21.3909,184332.0
2020-03-27 11:30:00,21.62,21.74,21.53,21.61,95432.0,21.381,21.4997,21.292,21.3711,95432.0
2020-03-27 11:40:00,21.61,21.63,21.39,21.44,145316.0,21.3711,21.3909,21.1535,21.203,145316.0
2020-03-27 11:50:00,21.46,21.54,21.36,21.38,94032.0,21.2228,21.3019,21.1239,21.1437,94032.0
2020-03-27 12:00:00,21.39,21.4,21.25,21.33,96700.0,21.1535,21.1634,21.0151,21.0942,96700.0
2020-03-27 12:10:00,21.32,21.51,21.31,21.5,211364.0,21.0843,21.2722,21.0744,21.2623,211364.0
2020-03-27 12:20:00,21.5,21.5,21.39,21.43,66520.0,21.2623,21.2623,21.1535,21.1931,66520.0
2020-03-27 12:30:00,21.38,21.65,21.38,21.59,137928.0,21.1437,21.4107,21.1437,21.3513,137928.0
2020-03-27 12:40:00,21.59,21.67,21.5,21.5,84352.0,21.3513,21.4304,21.2623,21.2623,84352.0
2020-03-27 12:50:00,21.51,21.67,21.5,21.66,64800.0,21.2722,21.4304,21.2623,21.4206,64800.0
2020-03-27 13:00:00,21.66,21.77,21.58,21.59,142292.0,21.4206,21.5293,21.3414,21.3513,142292.0
2020-03-27 13:10:00,21.61,21.62,21.5,21.55,89012.0,21.3711,21.381,21.2623,21.3118,89012.0
2020-03-27 13:20:00,21.6,21.75,21.52,21.57,103288.0,21.3612,21.5096,21.2821,21.3316,103288.0
2020-03-27 13:30:00,21.56,21.96,21.53,21.96,228164.0,21.3217,21.7172,21.292,21.7172,228164.0
2020-03-27 13:40:00,21.94,22.04,21.8,21.98,320452.0,21.6975,21.7964,21.559,21.737,320452.0
2020-03-27 13:50:00,21.99,22.02,21.81,21.82,181288.0,21.7469,21.7766,21.5689,21.5788,181288.0
2020-03-27 14:00:00,21.83,21.85,21.71,21.75,199880.0,21.5887,21.6085,21.47,21.5096,199880.0
2020-03-27 14:10:00,21.79,21.99,21.77,21.97,134692.0,21.5491,21.7469,21.5293,21.7271,134692.0
2020-03-27 14:20:00,21.91,22.01,21.86,21.94,180848.0,21.6678,21.7667,21.6183,21.6975,180848.0
2020-03-27 14:30:00,21.98,22.09,21.92,22.03,114232.0,21.737,21.8458,21.6777,21.7865,114232.0
2020-03-27 14:40:00,22.02,22.05,21.86,21.89,98904.0,21.7766,21.8062,21.6183,21.648,98904.0
2020-03-27 14:50:00,21.88,22.14,21.82,22.12,191204.0,21.6381,21.8953,21.5788,21.8755,191204.0
2020-03-27 15:00:00,22.11,22.26,22.05,22.2,239344.0,21.8656,22.0139,21.8062,21.9546,239344.0
2020-03-27 15:10:00,22.23,22.33,22.14,22.27,187892.0,21.9843,22.0832,21.8953,22.0238,187892.0
2020-03-27 15:20:00,22.25,22.52,22.18,22.35,329380.0,22.004,22.2711,21.9348,22.1029,329380.0
2020-03-27 15:30:00,22.4,22.4,21.96,21.97,137096.0,22.1524,22.1524,21.7172,21.7271,137096.0
2020-03-27 15:40:00,21.93,21.94,21.57,21.6,304056.0,21.6876,21.6975,21.3316,21.3612,304056.0
2020-03-27 15:50:00,21.58,21.58,21.13,21.19,425720.0,21.3414,21.3414,20.8964,20.9558,425720.0
2020-03-30 09:30:00,21.67,21.97,21.63,21.69,443412.0,21.4304,21.7271,21.3909,21.4502,443412.0
2020-03-30 09:40:00,21.71,21.8,21.53,21.74,237708.0,21.47,21.559,21.292,21.4997,237708.0
2020-03-30 09:50:00,21.81,21.92,21.72,21.83,344264.0,21.5689,21.6777,21.4799,21.5887,344264.0
2020-03-30 10:00:00,21.83,22.06,21.78,22.06,281160.0,21.5887,21.8161,21.5392,21.8161,281160.0
2020-03-30 10:10:00,22.04,22.22,21.95,22.21,155536.0,21.7964,21.9744,21.7074,21.9645,155536.0
2020-03-30 10:20:00,22.2,22.25,22.14,22.16,304568.0,21.9546,22.004,21.8953,21.915,304568.0
2020-03-30 10:30:00,22.18,22.34,22.12,22.32,131564.0,21.9348,22.093,21.8755,22.0733,131564.0
2020-03-30 10:40:00,22.34,22.43,22.32,22.39,247248.0,22.093,22.182,22.0733,22.1425,247248.0
2020-03-30 10:50:00,22.4,22.4,22.19,22.24,276416.0,22.1524,22.1524,21.9447,21.9941,276416.0
2020-03-30 11:00:00,22.25,22.48,22.22,22.42,209684.0,22.004,22.2315,21.9744,22.1722,209684.0
2020-03-30 11:10:00,22.43,22.49,22.39,22.47,265644.0,22.182,22.2414,22.1425,22.2216,265644.0
2020-03-30 11:20:00,22.48,22.57,22.43,22.57,306432.0,22.2315,22.3205,22.182,22.3205,306432.0
2020-03-30 11:30:00,22.59,22.61,22.44,22.46,221956.0,22.3403,22.3601,22.1919,22.2117,221956.0
2020-03-30 11:40:00,22.49,22.55,22.46,22.5,109956.0,22.2414,22.3007,22.2117,22.2513,109956.0
2020-03-30 11:50:00,22.49,22.54,22.46,22.48,63404.0,22.2414,22.2908,22.2117,22.2315,63404.0
2020-03-30 12:00:00,22.47,22.48,22.29,22.34,106108.0,22.2216,22.2315,22.0436,22.093,106108.0
2020-03-30 12:10:00,22.35,22.56,22.34,22.55,117724.0,22.1029,22.3106,22.093,22.3007,117724.0
2020-03-30 12:20:00,22.54,22.59,22.45,22.58,431364.0,22.2908,22.3403,22.2018,22.3304,431364.0
2020-03-30 12:30:00,22.58,22.63,22.49,22.59,171336.0,22.3304,22.3798,22.2414,22.3403,171336.0
2020-03-30 12:40:00,22.59,22.6,22.51,22.56,90328.0,22.3403,22.3502,22.2612,22.3106,90328.0
2020-03-30 12:50:00,22.57,22.72,22.57,22.72,184336.0,22.3205,22.4688,22.3205,22.4688,184336.0
2020-03-30 13:00:00,22.69,22.7,22.48,22.49,122292.0,22.4392,22.4491,22.2315,22.2414,122292.0
2020-03-30 13:10:00,22.5,22.63,22.46,22.59,105296.0,22.2513,22.3798,22.2117,22.3403,105296.0
2020-03-30 13:20:00,22.59,22.66,22.53,22.65,80756.0,22.3403,22.4095,22.2809,22.3996,80756.0
2020-03-30 13:30:00,22.62,22.63,22.55,22.6,43556.0,22.3699,22.3798,22.3007,22.3502,43556.0
2020-03-30 13:40:00,22.63,22.63,22.46,22.59,49388.0,22.3798,22.3798,22.2117,22.3403,49388.0
2020-03-30 13:50:00,22.57,22.64,22.49,22.55,57240.0,22.3205,22.3897,22.2414,22.3007,57240.0
2020-03-30 14:00:00,22.5,22.54,22.47,22.5,84448.0,22.2513,22.2908,22.2216,22.2513,84448.0
2020-03-30 14:10:00,22.46,22.47,22.36,22.43,278896.0,22.2117,22.2216,22.1128,22.182,278896.0
2020-03-30 14:20:00,22.45,22.61,22.38,22.61,229952.0,22.2018,22.3601,22.1326,22.3601,229952.0
2020-03-30 14:30:00,22.58,22.68,22.56,22.64,133552.0,22.3304,22.4293,22.3106,22.3897,133552.0
2020-03-30 14:40:00,22.63,22.74,22.61,22.68,128388.0,22.3798,22.4886,22.3601,22.4293,128388.0
2020-03-30 14:50:00,22.67,22.79,22.62,22.65,177356.0,22.4194,22.5381,22.3699,22.3996,177356.0
2020-03-30 15:00:00,22.65,22.7,22.6,22.7,103924.0,22.3996,22.4491,22.3502,22.4491,103924.0
2020-03-30 15:10:00,22.72,22.84,22.69,22.78,243188.0,22.4688,22.5875,22.4392,22.5282,243188.0
2020-03-30 15:20:00,22.78,22.82,22.43,22.59,192604.0,22.5282,22.5677,22.182,22.3403,192604.0
2020-03-30 15:30:00,22.64,22.83,22.55,22.83,94632.0,22.3897,22.5776,22.3007,22.5776,94632.0
2020-03-30 15:40:00,22.82,22.84,22.67,22.7,204812.0,22.5677,22.5875,22.4194,22.4491,204812.0
2020-03-30 15:50:00,22.71,22.92,22.58,22.83,538416.0,22.459,22.6666,22.3304,22.5776,538416.0
2020-03-31 09:30:00,22.7,22.78,22.56,22.74,357104.0,22.4491,22.5282,22.3106,22.4886,357104.0
2020-03-31 09:40:00,22.71,22.88,22.53,22.53,282840.0,22.459,22.6271,22.2809,22.2809,282840.0
2020-03-31 09:50:00,22.52,22.65,22.42,22.63,1707964.0,22.2711,22.3996,22.1722,22.3798,1707964.0
2020-03-31 10:00:00,22.55,22.95,22.55,22.9,218536.0,22.3007,22.6963,22.3007,22.6469,218536.0
2020-03-31 10:10:00,22.93,23.4,22.93,23.38,392040.0,22.6765,23.1413,22.6765,23.1215,392040.0
2020-03-31 10:20:00,23.37,23.44,23.28,23.37,392816.0,23.1117,23.1809,23.0227,23.1117,392816.0
2020-03-31 10:30:00,23.35,23.55,23.35,23.54,174676.0,23.0919,23.2897,23.0919,23.2798,174676.0
2020-03-31 10:40:00,23.52,23.57,23.37,23.43,191408.0,23.26,23.3094,23.1117,23.171,191408.0
2020-03-31 10:50:00,23.42,23.49,23.22,23.22,120076.0,23.1611,23.2303,22.9633,22.9633,120076.0
2020-03-31 11:00:00,23.23,23.27,23.07,23.25,246660.0,22.9732,23.0128,22.815,22.993,246660.0
2020-03-31 11:10:00,23.26,23.38,23.2,23.24,138596.0,23.0029,23.1215,22.9435,22.9831,138596.0
2020-03-31 11:20:00,23.28,23.36,23.17,23.36,171140.0,23.0227,23.1018,22.9139,23.1018,171140.0
2020-03-31 11:30:00,23.35,23.41,23.27,23.29,114220.0,23.0919,23.1512,23.0128,23.0325,114220.0
2020-03-31 11:40:00,23.29,23.38,23.17,23.19,116200.0,23.0325,23.1215,22.9139,22.9336,116200.0
2020-03-31 11:50:00,23.21,23.3,23.1,23.21,104836.0,22.9534,23.0424,22.8446,22.9534,104836.0
2020-03-31 12:00:00,23.19,23.23,23.06,23.23,89112.0,22.9336,22.9732,22.8051,22.9732,89112.0
2020-03-31 12:10:00,23.23,23.25,23.02,23.04,140740.0,22.9732,22.993,22.7655,22.7853,140740.0
2020-03-31 12:20:00,23.05,23.06,22.77,22.84,170944.0,22.7952,22.8051,22.5183,22.5875,170944.0
2020-03-31 12:30:00,22.86,22.86,22.54,22.58,255252.0,22.6073,22.6073,22.2908,22.3304,255252.0
2020-03-31 12:40:00,22.61,22.83,22.61,22.82,207212.0,22.3601,22.5776,22.3601,22.5677,207212.0
2020-03-31 12:50:00,22.83,22.9,22.69,22.72,165332.0,22.5776,22.6469,22.4392,22.4688,165332.0
2020-03-31 13:00:00,22.69,22.84,22.63,22.66,78180.0,22.4392,22.5875,22.3798,22.4095,78180.0
2020-03-31 13:10:00,22.75,22.83,22.68,22.7,53512.0,22.4985,22.5776,22.4293,22.4491,53512.0
2020-03-31 13:20:00,22.65,22.68,22.5,22.62,134344.0,22.3996,22.4293,22.2513,22.3699,134344.0
2020-03-31 13:30:00,22.62,22.82,22.55,22.79,141880.0,22.3699,22.5677,22.3007,22.5381,141880.0
2020-03-31 13:40:00,22.79,22.88,22.77,22.86,90280.0,22.5381,22.6271,22.5183,22.6073,90280.0
2020-03-31 13:50:00,22.82,22.97,22.75,22.93,142824.0,22.5677,22.7161,22.4985,22.6765,142824.0
2020-03-31 14:00:00,22.94,22.95,22.81,22.93,148996.0,22.6864,22.6963,22.5578,22.6765,148996.0
2020-03-31 14:10:00,22.92,22.93,22.7,22.74,113252.0,22.6666,22.6765,22.4491,22.4886,113252.0
2020-03-31 14:20:00,22.74,22.84,22.73,22.84,95080.0,22.4886,22.5875,22.4787,22.5875,95080.0
2020-03-31 14:30:00,22.83,22.94,22.75,22.92,137824.0,22.5776,22.6864,22.4985,22.6666,137824.0
2020-03-31 14:40:00,22.89,22.91,22.67,22.75,138208.0,22.637,22.6567,22.4194,22.4985,138208.0
2020-03-31 14:50:00,22.78,22.88,22.75,22.8,154324.0,22.5282,22.6271,22.4985,22.548,154324.0
2020-03-31 15:00:00,22.8,22.88,22.64,22.7,227240.0,22.548,22.6271,22.3897,22.4491,227240.0
2020-03-31 15:10:00,22.69,22.69,22.33,22.33,228912.0,22.4392,22.4392,22.0832,22.0832,228912.0
2020-03-31 15:20:00,22.34,22.38,22.14,22.2,384296.0,22.093,22.1326,21.8953,21.9546,384296.0
2020-03-31 15:30:00,22.2,22.51,22.2,22.49,233724.0,21.9546,22.2612,21.9546,22.2414,233724.0
2020-03-31 15:40:00,22.49,22.55,22.2,22.2,256172.0,22.2414,22.3007,21.9546,21.9546,256172.0
2020-03-31 15:50:00,22.24,22.53,22.21,22.41,567024.0,21.9941,22.2809,21.9645,22.1623,567024.0
2020-04-01 09:30:00,21.11,21.48,21.0,21.38,469848.0,20.8766,21.2425,20.7679,21.1437,469848.0
2020-04-01 09:40:00,21.34,21.41,21.11,21.18,127760.0,21.1041,21.1733,20.8766,20.9459,127760.0
2020-04-01 09:50:00,21.22,21.3,21.17,21.19,154852.0,20.9854,21.0645,20.936,20.9558,154852.0
2020-04-01 10:00:00,21.23,21.37,21.1,21.33,147372.0,20.9953,21.1338,20.8667,21.0942,147372.0
2020-04-01 10:10:00,21.31,21.49,21.31,21.36,193212.0,21.0744,21.2524,21.0744,21.1239,193212.0
2020-04-01 10:20:00,21.35,21.47,21.32,21.39,187440.0,21.114,21.2327,21.0843,21.1535,187440.0
2020-04-01 10:30:00,21.35,21.56,21.32,21.49,278732.0,21.114,21.3217,21.0843,21.2524,278732.0
2020-04-01 10:40:00,21.48,21.61,21.43,21.58,177076.0,21.2425,21.3711,21.1931,21.3414,177076.0
2020-04-01 10:50:00,21.55,21.62,21.43,21.56,103088.0,21.3118,21.381,21.1931,21.3217,103088.0
2020-04-01 11:00:00,21.54,21.72,21.54,21.72,147064.0,21.3019,21.4799,21.3019,21.4799,147064.0
2020-04-01 11:10:00,21.71,21.77,21.63,21.71,155480.0,21.47,21.5293,21.3909,21.47,155480.0
2020-04-01 11:20:00,21.7,21.76,21.44,21.46,125256.0,21.4601,21.5195,21.203,21.2228,125256.0
2020-04-01 11:30:00,21.45,21.49,21.35,21.35,167684.0,21.2129,21.2524,21.114,21.114,167684.0
2020-04-01 11:40:00,21.35,21.35,21.21,21.28,109248.0,21.114,21.114,20.9755,21.0448,109248.0
2020-04-01 11:50:00,21.27,21.38,21.25,21.27,133348.0,21.0349,21.1437,21.0151,21.0349,133348.0
2020-04-01 12:00:00,21.26,21.26,21.11,21.11,132376.0,21.025,21.025,20.8766,20.8766,132376.0
2020-04-01 12:10:00,21.11,21.21,21.08,21.1,356356.0,20.8766,20.9755,20.847,20.8667,356356.0
2020-04-01 12:20:00,21.09,21.17,21.02,21.02,134964.0,20.8569,20.936,20.7876,20.7876,134964.0
2020-04-01 12:30:00,21.06,21.11,20.85,20.88,144964.0,20.8272,20.8766,20.6195,20.6492,144964.0
2020-04-01 12:40:00,20.9,20.9,20.72,20.73,267552.0,20.669,20.669,20.491,20.5008,267552.0
2020-04-01 12:50:00,20.73,20.9,20.73,20.79,156308.0,20.5008,20.669,20.5008,20.5602,156308.0
2020-04-01 13:00:00,20.78,20.94,20.74,20.82,176984.0,20.5503,20.7085,20.5107,20.5898,176984.0
2020-04-01 13:10:00,20.79,20.9,20.77,20.82,149184.0,20.5602,20.669,20.5404,20.5898,149184.0
2020-04-01 13:20:00,20.89,20.96,20.81,20.89,126400.0,20.6591,20.7283,20.58,20.6591,126400.0
2020-04-01 13:30:00,20.87,20.87,20.76,20.86,90096.0,20.6393,20.6393,20.5305,20.6294,90096.0
2020-04-01 13:40:00,20.86,20.9,20.79,20.86,76024.0,20.6294,20.669,20.5602,20.6294,76024.0
2020-04-01 13:50:00,20.83,20.98,20.81,20.96,98592.0,20.5997,20.7481,20.58,20.7283,98592.0
2020-04-01 14:00:00,20.95,21.05,20.89,20.95,153340.0,20.7184,20.8173,20.6591,20.7184,153340.0
2020-04-01 14:10:00,20.95,20.98,20.81,20.83,138680.0,20.7184,20.7481,20.58,20.5997,138680.0
2020-04-01 14:20:00,20.86,20.88,20.76,20.82,70692.0,20.6294,20.6492,20.5305,20.5898,70692.0
2020-04-01 14:30:00,20.75,20.81,20.64,20.8,139208.0,20.5206,20.58,20.4118,20.5701,139208.0
2020-04-01 14:40:00,20.75,20.79,20.68,20.74,113968.0,20.5206,20.5602,20.4514,20.5107,113968.0
2020-04-01 14:50:00,20.74,20.74,20.51,20.52,142624.0,20.5107,20.5107,20.2833,20.2932,142624.0
2020-04-01 15:00:00,20.53,20.64,20.46,20.47,215276.0,20.3031,20.4118,20.2338,20.2437,215276.0
2020-04-01 15:10:00,20.46,20.52,20.42,20.5,223416.0,20.2338,20.2932,20.1943,20.2734,223416.0
2020-04-01 15:20:00,20.5,20.5,20.36,20.36,83496.0,20.2734,20.2734,20.1349,20.1349,83496.0
2020-04-01 15:30:00,20.38,20.43,20.21,20.21,495504.0,20.1547,20.2042,19.9866,19.9866,495504.0
2020-04-01 15:40:00,20.21,20.59,20.19,20.53,231196.0,19.9866,20.3624,19.9668,20.3031,231196.0
2020-04-01 15:50:00,20.52,20.69,20.35,20.55,439220.0,20.2932,20.4613,20.125,20.3228,439220.0
2020-04-02 09:30:00,20.35,20.82,20.26,20.71,713676.0,20.125,20.5898,20.036,20.4811,713676.0
2020-04-02 09:40:00,20.72,20.82,20.21,20.24,285156.0,20.491,20.5898,19.9866,20.0163,285156.0
2020-04-02 09:50:00,20.34,20.58,20.33,20.54,186100.0,20.1152,20.3525,20.1053,20.3129,186100.0
2020-04-02 10:00:00,20.58,20.75,20.49,20.75,165032.0,20.3525,20.5206,20.2635,20.5206,165032.0
2020-04-02 10:10:00,20.75,20.86,20.63,20.78,233516.0,20.5206,20.6294,20.4019,20.5503,233516.0
2020-04-02 10:20:00,20.77,20.85,20.66,20.83,199348.0,20.5404,20.6195,20.4316,20.5997,199348.0
2020-04-02 10:30:00,20.85,21.35,20.84,21.27,563264.0,20.6195,21.114,20.6096,21.0349,563264.0
2020-04-02 10:40:00,21.28,21.28,20.94,20.96,246584.0,21.0448,21.0448,20.7085,20.7283,246584.0
2020-04-02 10:50:00,20.91,21.1,20.86,21.09,261476.0,20.6789,20.8667,20.6294,20.8569,261476.0
2020-04-02 11:00:00,21.11,21.2,20.95,20.99,246796.0,20.8766,20.9656,20.7184,20.758,246796.0
2020-04-02 11:10:00,21.03,21.18,20.92,21.12,161572.0,20.7975,20.9459,20.6887,20.8865,161572.0
2020-04-02 11:20:00,21.12,21.12,20.91,20.95,107844.0,20.8865,20.8865,20.6789,20.7184,107844.0
2020-04-02 11:30:00,20.96,21.13,20.94,20.96,140572.0,20.7283,20.8964,20.7085,20.7283,140572.0
2020-04-02 11:40:00,21.04,21.24,21.02,21.23,184724.0,20.8074,21.0052,20.7876,20.9953,184724.0
2020-04-02 11:50:00,21.25,21.29,21.13,21.21,170000.0,21.0151,21.0546,20.8964,20.9755,170000.0
2020-04-02 12:00:00,21.25,21.36,21.16,21.23,131636.0,21.0151,21.1239,20.9261,20.9953,131636.0
2020-04-02 12:10:00,21.22,21.33,21.21,21.28,219728.0,20.9854,21.0942,20.9755,21.0448,219728.0
2020-04-02 12:20:00,21.31,21.32,21.1,21.1,85836.0,21.0744,21.0843,20.8667,20.8667,85836.0
2020-04-02 12:30:00,21.12,21.21,21.07,21.16,173020.0,20.8865,20.9755,20.8371,20.9261,173020.0
2020-04-02 12:40:00,21.1,21.25,21.07,21.25,62040.0,20.8667,21.0151,20.8371,21.0151,62040.0
2020-04-02 12:50:00,21.24,21.25,21.15,21.19,50696.0,21.0052,21.0151,20.9162,20.9558,50696.0
2020-04-02 13:00:00,21.2,21.3,21.06,21.06,189784.0,20.9656,21.0645,20.8272,20.8272,189784.0
2020-04-02 13:10:00,21.08,21.08,20.88,20.93,198056.0,20.847,20.847,20.6492,20.6986,198056.0
2020-04-02 13:20:00,20.88,20.96,20.7,20.75,120520.0,20.6492,20.7283,20.4712,20.5206,120520.0
2020-04-02 13:30:00,20.74,20.79,20.66,20.75,156320.0,20.5107,20.5602,20.4316,20.5206,156320.0
2020-04-02 13:40:00,20.74,20.89,20.74,20.82,163248.0,20.5107,20.6591,20.5107,20.5898,163248.0
2020-04-02 13:50:00,20.82,20.92,20.77,20.81,211604.0,20.5898,20.6887,20.5404,20.58,211604.0
2020-04-02 14:00:00,20.8,20.8,20.56,20.59,110840.0,20.5701,20.5701,20.3327,20.3624,110840.0
2020-04-02 14:10:00,20.56,20.66,20.44,20.44,183328.0,20.3327,20.4316,20.214,20.214,183328.0
2020-04-02 14:20:00,20.43,20.66,20.41,20.65,217240.0,20.2042,20.4316,20.1844,20.4217,217240.0
2020-04-02 14:30:00,20.63,20.7,20.5,20.66,187604.0,20.4019,20.4712,20.2734,20.4316,187604.0
2020-04-02 14:40:00,20.68,20.71,20.54,20.6,135800.0,20.4514,20.4811,20.3129,20.3723,135800.0
2020-04-02 14:50:00,20.6,20.94,20.59,20.93,170656.0,20.3723,20.7085,20.3624,20.6986,170656.0
2020-04-02 15:00:00,20.94,21.01,20.86,21.0,131328.0,20.7085,20.7777,20.6294,20.7679,131328.0
2020-04-02 15:10:00,20.98,21.08,20.86,21.06,136596.0,20.7481,20.847,20.6294,20.8272,136596.0
2020-04-02 15:20:00,21.07,21.11,20.92,20.98,119568.0,20.8371,20.8766,20.6887,20.7481,119568.0
2020-04-02 15:30:00,21.03,21.08,20.81,20.89,263156.0,20.7975,20.847,20.58,20.6591,263156.0
2020-04-02 15:40:00,20.89,21.18,20.89,21.02,438684.0,20.6591,20.9459,20.6591,20.7876,438684.0
2020-04-02 15:50:00,21.05,21.38,21.05,21.35,362476.0,20.8173,21.1437,20.8173,21.114,362476.0
2020-04-03 09:30:00,21.22,21.44,21.13,21.44,266572.0,20.9854,21.203,20.8964,21.203,266572.0
2020-04-03 09:40:00,21.43,21.59,21.38,21.41,271168.0,21.1931,21.3513,21.1437,21.1733,271168.0
2020-04-03 09:50:00,21.43,21.47,21.25,21.38,253116.0,21.1931,21.2327,21.0151,21.1437,253116.0
2020-04-03 10:00:00,21.43,21.51,21.33,21.45,251036.0,21.1931,21.2722,21.0942,21.2129,251036.0
2020-04-03 10:10:00,21.4,21.42,21.12,21.13,133008.0,21.1634,21.1832,20.8865,20.8964,133008.0
2020-04-03 10:20:00,21.13,21.18,21.02,21.06,116124.0,20.8964,20.9459,20.7876,20.8272,116124.0
2020-04-03 10:30:00,21.06,21.11,20.91,20.95,182652.0,20.8272,20.8766,20.6789,20.7184,182652.0
2020-04-03 10:40:00,20.95,21.02,20.86,20.97,130804.0,20.7184,20.7876,20.6294,20.7382,130804.0
2020-04-03 10:50:00,20.96,21.03,20.87,20.98,90676.0,20.7283,20.7975,20.6393,20.7481,90676.0
2020-04-03 11:00:00,20.97,21.06,20.88,20.97,158952.0,20.7382,20.8272,20.6492,20.7382,158952.0
2020-04-03 11:10:00,20.95,20.99,20.82,20.88,99328.0,20.7184,20.758,20.5898,20.6492,99328.0
2020-04-03 11:20:00,20.9,20.9,20.77,20.84,89988.0,20.669,20.669,20.5404,20.6096,89988.0
2020-04-03 11:30:00,20.83,20.95,20.79,20.94,99636.0,20.5997,20.7184,20.5602,20.7085,99636.0
2020-04-03 11:40:00,20.92,20.92,20.7,20.74,87636.0,20.6887,20.6887,20.4712,20.5107,87636.0
2020-04-03 11:50:00,20.75,20.82,20.69,20.8,82008.0,20.5206,20.5898,20.4613,20.5701,82008.0
2020-04-03 12:00:00,20.83,20.85,20.63,20.66,161656.0,20.5997,20.6195,20.4019,20.4316,161656.0
2020-04-03 12:10:00,20.66,20.69,20.55,20.58,151672.0,20.4316,20.4613,20.3228,20.3525,151672.0
2020-04-03 12:20:00,20.56,20.65,20.5,20.59,121948.0,20.3327,20.4217,20.2734,20.3624,121948.0
2020-04-03 12:30:00,20.58,20.68,20.55,20.68,74764.0,20.3525,20.4514,20.3228,20.4514,74764.0
2020-04-03 12:40:00,20.68,20.71,20.55,20.56,53372.0,20.4514,20.4811,20.3228,20.3327,53372.0
2020-04-03 12:50:00,20.57,20.68,20.57,20.65,65084.0,20.3426,20.4514,20.3426,20.4217,65084.0
2020-04-03 13:00:00,20.66,20.77,20.63,20.76,91164.0,20.4316,20.5404,20.4019,20.5305,91164.0
2020-04-03 13:10:00,20.75,20.77,20.61,20.68,124488.0,20.5206,20.5404,20.3822,20.4514,124488.0
2020-04-03 13:20:00,20.69,20.71,20.52,20.53,115184.0,20.4613,20.4811,20.2932,20.3031,115184.0
2020-04-03 13:30:00,20.51,20.51,20.42,20.43,119112.0,20.2833,20.2833,20.1943,20.2042,119112.0
2020-04-03 13:40:00,20.41,20.51,20.36,20.43,124144.0,20.1844,20.2833,20.1349,20.2042,124144.0
2020-04-03 13:50:00,20.48,20.48,20.33,20.39,115296.0,20.2536,20.2536,20.1053,20.1646,115296.0
2020-04-03 14:00:00,20.39,20.47,20.31,20.33,94724.0,20.1646,20.2437,20.0855,20.1053,94724.0
2020-04-03 14:10:00,20.32,20.35,20.26,20.31,213580.0,20.0954,20.125,20.036,20.0855,213580.0
2020-04-03 14:20:00,20.32,20.56,20.32,20.55,96436.0,20.0954,20.3327,20.0954,20.3228,96436.0
2020-04-03 14:30:00,20.53,20.53,20.45,20.5,77200.0,20.3031,20.3031,20.2239,20.2734,77200.0
2020-04-03 14:40:00,20.49,20.5,20.37,20.46,67108.0,20.2635,20.2734,20.1448,20.2338,67108.0
2020-04-03 14:50:00,20.48,20.67,20.48,20.65,192720.0,20.2536,20.4415,20.2536,20.4217,192720.0
2020-04-03 15:00:00,20.66,20.73,20.48,20.49,193188.0,20.4316,20.5008,20.2536,20.2635,193188.0
2020-04-03 15:10:00,20.46,20.67,20.46,20.59,128056.0,20.2338,20.4415,20.2338,20.3624,128056.0
2020-04-03 15:20:00,20.6,20.62,20.47,20.55,72492.0,20.3723,20.3921,20.2437,20.3228,72492.0
2020-04-03 15:30:00,20.56,20.62,20.44,20.44,198628.0,20.3327,20.3921,20.214,20.214,198628.0
2020-04-03 15:40:00,20.47,20.67,20.35,20.65,91996.0,20.2437,20.4415,20.125,20.4217,91996.0
2020-04-03 15:50:00,20.67,20.86,20.66,20.75,381788.0,20.4415,20.6294,20.4316,20.5206,381788.0
2020-04-06 09:30:00,22.32,22.38,22.06,22.13,728876.0,22.0733,22.1326,21.8161,21.8854,728876.0
2020-04-06 09:40:00,22.13,22.37,22.13,22.34,302044.0,21.8854,22.1227,21.8854,22.093,302044.0
2020-04-06 09:50:00,22.36,22.63,22.36,22.61,811128.0,22.1128,22.3798,22.1128,22.3601,811128.0
2020-04-06 10:00:00,22.62,22.67,22.5,22.59,301672.0,22.3699,22.4194,22.2513,22.3403,301672.0
2020-04-06 10:10:00,22.56,22.65,22.5,22.65,118400.0,22.3106,22.3996,22.2513,22.3996,118400.0
2020-04-06 10:20:00,22.64,22.7,22.58,22.61,478020.0,22.3897,22.4491,22.3304,22.3601,478020.0
2020-04-06 10:30:00,22.63,22.74,22.53,22.74,349844.0,22.3798,22.4886,22.2809,22.4886,349844.0
2020-04-06 10:40:00,22.74,22.75,22.55,22.55,126844.0,22.4886,22.4985,22.3007,22.3007,126844.0
2020-04-06 10:50:00,22.56,22.63,22.53,22.57,47680.0,22.3106,22.3798,22.2809,22.3205,47680.0
2020-04-06 11:00:00,22.61,22.72,22.56,22.7,64496.0,22.3601,22.4688,22.3106,22.4491,64496.0
2020-04-06 11:10:00,22.72,22.74,22.68,22.71,97144.0,22.4688,22.4886,22.4293,22.459,97144.0
2020-04-06 11:20:00,22.7,22.78,22.63,22.76,83836.0,22.4491,22.5282,22.3798,22.5084,83836.0
2020-04-06 11:30:00,22.77,22.79,22.67,22.74,61908.0,22.5183,22.5381,22.4194,22.4886,61908.0
2020-04-06 11:40:00,22.72,22.86,22.72,22.85,90564.0,22.4688,22.6073,22.4688,22.5974,90564.0
2020-04-06 11:50:00,22.81,22.83,22.77,22.77,44660.0,22.5578,22.5776,22.5183,22.5183,44660.0
2020-04-06 12:00:00,22.76,22.86,22.76,22.85,97744.0,22.5084,22.6073,22.5084,22.5974,97744.0
2020-04-06 12:10:00,22.84,22.94,22.8,22.94,223772.0,22.5875,22.6864,22.548,22.6864,223772.0
2020-04-06 12:20:00,22.95,23.02,22.93,23.02,255932.0,22.6963,22.7655,22.6765,22.7655,255932.0
2020-04-06 12:30:00,23.02,23.04,22.94,23.02,131064.0,22.7655,22.7853,22.6864,22.7655,131064.0
2020-04-06 12:40:00,23.03,23.03,22.97,23.02,18760.0,22.7754,22.7754,22.7161,22.7655,18760.0
2020-04-06 12:50:00,22.95,23.05,22.94,23.05,67224.0,22.6963,22.7952,22.6864,22.7952,67224.0
2020-04-06 13:00:00,23.06,23.08,22.99,23.0,84332.0,22.8051,22.8249,22.7359,22.7457,84332.0
2020-04-06 13:10:00,23.03,23.05,22.96,22.99,85080.0,22.7754,22.7952,22.7062,22.7359,85080.0
2020-04-06 13:20:00,23.0,23.05,23.0,23.04,34640.0,22.7457,22.7952,22.7457,22.7853,34640.0
2020-04-06 13:30:00,23.05,23.09,22.99,23.08,24536.0,22.7952,22.8348,22.7359,22.8249,24536.0
2020-04-06 13:40:00,23.08,23.17,23.08,23.17,91340.0,22.8249,22.9139,22.8249,22.9139,91340.0
2020-04-06 13:50:00,23.17,23.2,23.15,23.19,90044.0,22.9139,22.9435,22.8941,22.9336,90044.0
2020-04-06 14:00:00,23.2,23.2,23.07,23.07,66944.0,22.9435,22.9435,22.815,22.815,66944.0
2020-04-06 14:10:00,23.07,23.07,22.98,23.02,106132.0,22.815,22.815,22.726,22.7655,106132.0
2020-04-06 14:20:00,23.0,23.04,22.94,23.03,108796.0,22.7457,22.7853,22.6864,22.7754,108796.0
2020-04-06 14:30:00,23.04,23.1,22.99,23.07,72928.0,22.7853,22.8446,22.7359,22.815,72928.0
2020-04-06 14:40:00,23.08,23.14,23.04,23.14,60580.0,22.8249,22.8842,22.7853,22.8842,60580.0
2020-04-06 14:50:00,23.11,23.18,23.11,23.17,93420.0,22.8545,22.9238,22.8545,22.9139,93420.0
2020-04-06 15:00:00,23.17,23.26,23.1,23.26,189740.0,22.9139,23.0029,22.8446,23.0029,189740.0
2020-04-06 15:10:00,23.25,23.28,23.07,23.08,102932.0,22.993,23.0227,22.815,22.8249,102932.0
2020-04-06 15:20:00,23.08,23.3,23.08,23.29,138264.0,22.8249,23.0424,22.8249,23.0325,138264.0
2020-04-06 15:30:00,23.29,23.38,23.25,23.36,194128.0,23.0325,23.1215,22.993,23.1018,194128.0
2020-04-06 15:40:00,23.36,23.44,23.32,23.42,166152.0,23.1018,23.1809,23.0622,23.1611,166152.0
2020-04-06 15:50:00,23.42,23.95,23.41,23.73,963964.0,23.1611,23.6852,23.1512,23.4677,963964.0
2020-04-07 09:30:00,25.07,25.16,24.61,24.62,1094632.0,24.7929,24.8819,24.3379,24.3478,1094632.0
2020-04-07 09:40:00,24.62,24.9,24.59,24.79,718900.0,24.3478,24.6247,24.3182,24.516,718900.0
2020-04-07 09:50:00,24.81,25.04,24.75,24.92,527920.0,24.5357,24.7632,24.4764,24.6445,527920.0
2020-04-07 10:00:00,24.94,24.97,24.42,24.43,485576.0,24.6643,24.694,24.15,24.1599,485576.0
2020-04-07 10:10:00,24.43,24.51,24.14,24.36,516784.0,24.1599,24.2391,23.8731,24.0907,516784.0
2020-04-07 10:20:00,24.36,24.41,24.11,24.14,265592.0,24.0907,24.1402,23.8435,23.8731,265592.0
2020-04-07 10:30:00,24.17,24.39,24.14,24.26,221228.0,23.9028,24.1204,23.8731,23.9918,221228.0
2020-04-07 10:40:00,24.26,24.3,23.88,23.89,356264.0,23.9918,24.0314,23.616,23.6259,356264.0
2020-04-07 10:50:00,23.89,24.1,23.82,23.99,346772.0,23.6259,23.8336,23.5567,23.7248,346772.0
2020-04-07 11:00:00,24.0,24.09,23.85,24.08,205032.0,23.7347,23.8237,23.5863,23.8138,205032.0
2020-04-07 11:10:00,24.11,24.24,24.0,24.22,215472.0,23.8435,23.972,23.7347,23.9523,215472.0
2020-04-07 11:20:00,24.21,24.34,24.13,24.33,172368.0,23.9424,24.0709,23.8633,24.061,172368.0
2020-04-07 11:30:00,24.32,24.52,24.32,24.52,250340.0,24.0512,24.2489,24.0512,24.2489,250340.0
2020-04-07 11:40:00,24.53,24.55,24.43,24.48,150516.0,24.2588,24.2786,24.1599,24.2094,150516.0
2020-04-07 11:50:00,24.49,24.5,24.33,24.4,119676.0,24.2193,24.2292,24.061,24.1303,119676.0
2020-04-07 12:00:00,24.45,24.79,24.44,24.79,254348.0,24.1797,24.516,24.1698,24.516,254348.0
2020-04-07 12:10:00,24.79,24.89,24.73,24.86,143020.0,24.516,24.6149,24.4566,24.5852,143020.0
2020-04-07 12:20:00,24.85,24.92,24.69,24.8,230196.0,24.5753,24.6445,24.4171,24.5258,230196.0
2020-04-07 12:30:00,24.8,24.82,24.6,24.67,166300.0,24.5258,24.5456,24.3281,24.3973,166300.0
2020-04-07 12:40:00,24.7,24.8,24.66,24.79,99724.0,24.427,24.5258,24.3874,24.516,99724.0
2020-04-07 12:50:00,24.74,24.81,24.66,24.72,138908.0,24.4665,24.5357,24.3874,24.4467,138908.0
2020-04-07 13:00:00,24.73,24.81,24.67,24.69,112948.0,24.4566,24.5357,24.3973,24.4171,112948.0
2020-04-07 13:10:00,24.7,24.78,24.6,24.63,119804.0,24.427,24.5061,24.3281,24.3577,119804.0
2020-04-07 13:20:00,24.63,24.68,24.56,24.62,41516.0,24.3577,24.4072,24.2885,24.3478,41516.0
2020-04-07 13:30:00,24.63,24.63,24.41,24.42,85652.0,24.3577,24.3577,24.1402,24.15,85652.0
2020-04-07 13:40:00,24.41,24.54,24.38,24.49,131688.0,24.1402,24.2687,24.1105,24.2193,131688.0
2020-04-07 13:50:00,24.46,24.46,24.36,24.41,90912.0,24.1896,24.1896,24.0907,24.1402,90912.0
2020-04-07 14:00:00,24.43,24.43,24.13,24.19,301676.0,24.1599,24.1599,23.8633,23.9226,301676.0
2020-04-07 14:10:00,24.2,24.29,24.04,24.04,137692.0,23.9325,24.0215,23.7742,23.7742,137692.0
2020-04-07 14:20:00,24.06,24.35,24.02,24.19,344732.0,23.794,24.0808,23.7545,23.9226,344732.0
2020-04-07 14:30:00,24.18,24.25,24.05,24.07,71652.0,23.9127,23.9819,23.7841,23.8039,71652.0
2020-04-07 14:40:00,24.05,24.05,23.85,23.89,193152.0,23.7841,23.7841,23.5863,23.6259,193152.0
2020-04-07 14:50:00,23.86,23.89,23.69,23.78,279820.0,23.5962,23.6259,23.4281,23.5171,279820.0
2020-04-07 15:00:00,23.77,24.06,23.75,24.04,273324.0,23.5072,23.794,23.4875,23.7742,273324.0
2020-04-07 15:10:00,24.04,24.2,23.9,23.9,232296.0,23.7742,23.9325,23.6358,23.6358,232296.0
2020-04-07 15:20:00,23.9,23.93,23.67,23.73,272440.0,23.6358,23.6655,23.4083,23.4677,272440.0
2020-04-07 15:30:00,23.74,24.04,23.66,24.02,187188.0,23.4776,23.7742,23.3985,23.7545,187188.0
2020-04-07 15:40:00,24.01,24.31,23.99,24.31,185636.0,23.7446,24.0413,23.7248,24.0413,185636.0
2020-04-07 15:50:00,24.31,24.31,23.58,23.61,579324.0,24.0413,24.0413,23.3193,23.349,579324.0
2020-04-08 09:30:00,24.08,24.31,24.0,24.16,440844.0,23.8138,24.0413,23.7347,23.8929,440844.0
2020-04-08 09:40:00,24.17,24.28,23.95,23.97,411880.0,23.9028,24.0116,23.6852,23.705,411880.0
2020-04-08 09:50:00,23.95,24.02,23.8,23.81,176800.0,23.6852,23.7545,23.5369,23.5468,176800.0
2020-04-08 10:00:00,23.83,23.93,23.67,23.7,370304.0,23.5666,23.6655,23.4083,23.438,370304.0
2020-04-08 10:10:00,23.74,23.91,23.74,23.91,182496.0,23.4776,23.6457,23.4776,23.6457,182496.0
2020-04-08 10:20:00,23.93,24.0,23.81,23.97,296604.0,23.6655,23.7347,23.5468,23.705,296604.0
2020-04-08 10:30:00,23.95,24.05,23.92,23.98,124972.0,23.6852,23.7841,23.6556,23.7149,124972.0
2020-04-08 10:40:00,23.98,24.03,23.88,24.02,171500.0,23.7149,23.7644,23.616,23.7545,171500.0
2020-04-08 10:50:00,24.06,24.2,24.05,24.18,182860.0,23.794,23.9325,23.7841,23.9127,182860.0
2020-04-08 11:00:00,24.18,24.23,24.05,24.09,161256.0,23.9127,23.9621,23.7841,23.8237,161256.0
2020-04-08 11:10:00,24.09,24.28,24.09,24.25,303940.0,23.8237,24.0116,23.8237,23.9819,303940.0
2020-04-08 11:20:00,24.26,24.41,24.26,24.38,306092.0,23.9918,24.1402,23.9918,24.1105,306092.0
2020-04-08 11:30:00,24.38,24.5,24.35,24.49,237992.0,24.1105,24.2292,24.0808,24.2193,237992.0
2020-04-08 11:40:00,24.49,24.5,24.44,24.46,173560.0,24.2193,24.2292,24.1698,24.1896,173560.0
2020-04-08 11:50:00,24.44,24.44,24.33,24.35,168832.0,24.1698,24.1698,24.061,24.0808,168832.0
2020-04-08 12:00:00,24.35,24.4,24.28,24.36,111388.0,24.0808,24.1303,24.0116,24.0907,111388.0
2020-04-08 12:10:00,24.32,24.4,24.26,24.39,83444.0,24.0512,24.1303,23.9918,24.1204,83444.0
2020-04-08 12:20:00,24.37,24.43,24.31,24.31,103080.0,24.1006,24.1599,24.0413,24.0413,103080.0
2020-04-08 12:30:00,24.31,24.49,24.28,24.49,166472.0,24.0413,24.2193,24.0116,24.2193,166472.0
2020-04-08 12:40:00,24.49,24.54,24.44,24.45,111484.0,24.2193,24.2687,24.1698,24.1797,111484.0
2020-04-08 12:50:00,24.46,24.48,24.35,24.41,255500.0,24.1896,24.2094,24.0808,24.1402,255500.0
2020-04-08 13:00:00,24.42,24.5,24.35,24.42,374732.0,24.15,24.2292,24.0808,24.15,374732.0
2020-04-08 13:10:00,24.43,24.46,24.37,24.45,211404.0,24.1599,24.1896,24.1006,24.1797,211404.0
2020-04-08 13:20:00,24.43,24.49,24.36,24.37,102128.0,24.1599,24.2193,24.0907,24.1006,102128.0
2020-04-08 13:30:00,24.38,24.4,24.2,24.23,260624.0,24.1105,24.1303,23.9325,23.9621,260624.0
2020-04-08 13:40:00,24.25,24.3,24.2,24.22,68320.0,23.9819,24.0314,23.9325,23.9523,68320.0
2020-04-08 13:50:00,24.24,24.27,24.11,24.13,91564.0,23.972,24.0017,23.8435,23.8633,91564.0
2020-04-08 14:00:00,24.14,24.33,24.13,24.33,64848.0,23.8731,24.061,23.8633,24.061,64848.0
2020-04-08 14:10:00,24.34,24.39,24.3,24.36,85052.0,24.0709,24.1204,24.0314,24.0907,85052.0
2020-04-08 14:20:00,24.36,24.52,24.34,24.49,242516.0,24.0907,24.2489,24.0709,24.2193,242516.0
2020-04-08 14:30:00,24.51,24.57,24.48,24.56,261284.0,24.2391,24.2984,24.2094,24.2885,261284.0
2020-04-08 14:40:00,24.56,24.64,24.5,24.51,200392.0,24.2885,24.3676,24.2292,24.2391,200392.0
2020-04-08 14:50:00,24.55,24.64,24.55,24.63,235788.0,24.2786,24.3676,24.2786,24.3577,235788.0
2020-04-08 15:00:00,24.64,24.71,24.6,24.69,181500.0,24.3676,24.4368,24.3281,24.4171,181500.0
2020-04-08 15:10:00,24.7,24.7,24.57,24.63,152032.0,24.427,24.427,24.2984,24.3577,152032.0
2020-04-08 15:20:00,24.64,24.64,24.5,24.61,181008.0,24.3676,24.3676,24.2292,24.3379,181008.0
2020-04-08 15:30:00,24.63,24.77,24.42,24.5,231828.0,24.3577,24.4962,24.15,24.2292,231828.0
2020-04-08 15:40:00,24.49,24.58,24.33,24.58,286224.0,24.2193,24.3083,24.061,24.3083,286224.0
2020-04-08 15:50:00,24.58,24.8,24.57,24.64,436536.0,24.3083,24.5258,24.2984,24.3676,436536.0
2020-04-09 09:30:00,25.07,25.12,24.79,25.07,706000.0,24.7929,24.8423,24.516,24.7929,706000.0
2020-04-09 09:40:00,25.07,25.32,25.05,25.18,1150740.0,24.7929,25.0401,24.7731,24.9016,1150740.0
2020-04-09 09:50:00,25.17,25.23,25.02,25.22,368088.0,24.8918,24.9511,24.7434,24.9412,368088.0
2020-04-09 10:00:00,25.22,25.22,24.68,24.68,426556.0,24.9412,24.9412,24.4072,24.4072,426556.0
2020-04-09 10:10:00,24.68,24.83,24.44,24.47,349372.0,24.4072,24.5555,24.1698,24.1995,349372.0
2020-04-09 10:20:00,24.47,24.66,24.33,24.62,333716.0,24.1995,24.3874,24.061,24.3478,333716.0
2020-04-09 10:30:00,24.61,24.7,24.46,24.69,261836.0,24.3379,24.427,24.1896,24.4171,261836.0
2020-04-09 10:40:00,24.67,24.82,24.59,24.75,185152.0,24.3973,24.5456,24.3182,24.4764,185152.0
2020-04-09 10:50:00,24.72,24.8,24.59,24.75,95660.0,24.4467,24.5258,24.3182,24.4764,95660.0
2020-04-09 11:00:00,24.74,24.74,24.43,24.57,177156.0,24.4665,24.4665,24.1599,24.2984,177156.0
2020-04-09 11:10:00,24.58,24.61,24.38,24.39,269388.0,24.3083,24.3379,24.1105,24.1204,269388.0
2020-04-09 11:20:00,24.46,24.62,24.37,24.62,155784.0,24.1896,24.3478,24.1006,24.3478,155784.0
2020-04-09 11:30:00,24.61,24.77,24.56,24.76,147556.0,24.3379,24.4962,24.2885,24.4863,147556.0
2020-04-09 11:40:00,24.77,24.86,24.74,24.86,179872.0,24.4962,24.5852,24.4665,24.5852,179872.0
2020-04-09 11:50:00,24.86,24.88,24.75,24.81,163580.0,24.5852,24.605,24.4764,24.5357,163580.0
2020-04-09 12:00:00,24.84,24.95,24.82,24.93,202452.0,24.5654,24.6742,24.5456,24.6544,202452.0
2020-04-09 12:10:00,24.92,24.97,24.84,24.97,185348.0,24.6445,24.694,24.5654,24.694,185348.0
2020-04-09 12:20:00,24.96,24.97,24.78,24.8,113012.0,24.6841,24.694,24.5061,24.5258,113012.0
2020-04-09 12:30:00,24.79,24.86,24.7,24.86,111204.0,24.516,24.5852,24.427,24.5852,111204.0
2020-04-09 12:40:00,24.85,24.92,24.81,24.88,55568.0,24.5753,24.6445,24.5357,24.605,55568.0
2020-04-09 12:50:00,24.87,25.06,24.87,25.0,224432.0,24.5951,24.783,24.5951,24.7236,224432.0
2020-04-09 13:00:00,25.0,25.03,24.96,25.03,130652.0,24.7236,24.7533,24.6841,24.7533,130652.0
2020-04-09 13:10:00,25.02,25.03,24.93,25.03,85536.0,24.7434,24.7533,24.6544,24.7533,85536.0
2020-04-09 13:20:00,25.03,25.03,24.94,25.01,172300.0,24.7533,24.7533,24.6643,24.7335,172300.0
2020-04-09 13:30:00,25.02,25.06,24.82,24.85,279852.0,24.7434,24.783,24.5456,24.5753,279852.0
2020-04-09 13:40:00,24.86,24.93,24.82,24.82,61424.0,24.5852,24.6544,24.5456,24.5456,61424.0
2020-04-09 13:50:00,24.81,24.9,24.76,24.86,112512.0,24.5357,24.6247,24.4863,24.5852,112512.0
2020-04-09 14:00:00,24.87,24.87,24.63,24.66,125532.0,24.5951,24.5951,24.3577,24.3874,125532.0
2020-04-09 14:10:00,24.69,24.73,24.56,24.6,60796.0,24.4171,24.4566,24.2885,24.3281,60796.0
2020-04-09 14:20:00,24.59,24.71,24.52,24.6,69796.0,24.3182,24.4368,24.2489,24.3281,69796.0
2020-04-09 14:30:00,24.6,24.77,24.6,24.68,199400.0,24.3281,24.4962,24.3281,24.4072,199400.0
2020-04-09 14:40:00,24.73,24.73,24.47,24.48,161944.0,24.4566,24.4566,24.1995,24.2094,161944.0
2020-04-09 14:50:00,24.49,24.49,24.29,24.46,244680.0,24.2193,24.2193,24.0215,24.1896,244680.0
2020-04-09 15:00:00,24.45,24.52,24.37,24.52,198352.0,24.1797,24.2489,24.1006,24.2489,198352.0
2020-04-09 15:10:00,24.54,24.61,24.46,24.46,203984.0,24.2687,24.3379,24.1896,24.1896,203984.0
2020-04-09 15:20:00,24.5,24.57,24.37,24.57,80300.0,24.2292,24.2984,24.1006,24.2984,80300.0
2020-04-09 15:30:00,24.59,24.68,24.54,24.61,149804.0,24.3182,24.4072,24.2687,24.3379,149804.0
2020-04-09 15:40:00,24.61,24.69,24.47,24.49,139808.0,24.3379,24.4171,24.1995,24.2193,139808.0
2020-04-09 15:50:00,24.5,24.74,24.42,24.7,396392.0,24.2292,24.4665,24.15,24.427,396392.0
2020-04-13 09:30:00,24.52,24.83,24.44,24.8,747868.0,24.2489,24.5555,24.1698,24.5258,747868.0
2020-04-13 09:40:00,24.82,24.82,24.39,24.46,214332.0,24.5456,24.5456,24.1204,24.1896,214332.0
2020-04-13 09:50:00,24.43,24.59,24.38,24.4,223704.0,24.1599,24.3182,24.1105,24.1303,223704.0
2020-04-13 10:00:00,24.4,24.7,24.37,24.68,127360.0,24.1303,24.427,24.1006,24.4072,127360.0
2020-04-13 10:10:00,24.7,24.75,24.47,24.48,195664.0,24.427,24.4764,24.1995,24.2094,195664.0
2020-04-13 10:20:00,24.51,24.55,24.32,24.46,149768.0,24.2391,24.2786,24.0512,24.1896,149768.0
2020-04-13 10:30:00,24.46,24.54,24.38,24.4,84328.0,24.1896,24.2687,24.1105,24.1303,84328.0
2020-04-13 10:40:00,24.38,24.52,24.38,24.47,101188.0,24.1105,24.2489,24.1105,24.1995,101188.0
2020-04-13 10:50:00,24.45,24.5,24.35,24.46,126452.0,24.1797,24.2292,24.0808,24.1896,126452.0
2020-04-13 11:00:00,24.44,24.44,24.23,24.25,119960.0,24.1698,24.1698,23.9621,23.9819,119960.0
2020-04-13 11:10:00,24.26,24.41,24.26,24.4,209632.0,23.9918,24.1402,23.9918,24.1303,209632.0
2020-04-13 11:20:00,24.4,24.61,24.36,24.61,92860.0,24.1303,24.3379,24.0907,24.3379,92860.0
2020-04-13 11:30:00,24.59,24.61,24.49,24.55,64184.0,24.3182,24.3379,24.2193,24.2786,64184.0
2020-04-13 11:40:00,24.54,24.71,24.49,24.7,178912.0,24.2687,24.4368,24.2193,24.427,178912.0
2020-04-13 11:50:00,24.7,24.71,24.6,24.61,151416.0,24.427,24.4368,24.3281,24.3379,151416.0
2020-04-13 12:00:00,24.6,24.78,24.58,24.72,138740.0,24.3281,24.5061,24.3083,24.4467,138740.0
2020-04-13 12:10:00,24.73,24.83,24.71,24.78,86572.0,24.4566,24.5555,24.4368,24.5061,86572.0
2020-04-13 12:20:00,24.78,24.81,24.69,24.69,112696.0,24.5061,24.5357,24.4171,24.4171,112696.0
2020-04-13 12:30:00,24.68,24.68,24.59,24.6,85952.0,24.4072,24.4072,24.3182,24.3281,85952.0
2020-04-13 12:40:00,24.64,24.73,24.62,24.7,122672.0,24.3676,24.4566,24.3478,24.427,122672.0
2020-04-13 12:50:00,24.68,24.68,24.55,24.61,83588.0,24.4072,24.4072,24.2786,24.3379,83588.0
2020-04-13 13:00:00,24.59,24.64,24.54,24.63,87056.0,24.3182,24.3676,24.2687,24.3577,87056.0
2020-04-13 13:10:00,24.65,24.65,24.5,24.58,68064.0,24.3775,24.3775,24.2292,24.3083,68064.0
2020-04-13 13:20:00,24.56,24.59,24.5,24.58,116876.0,24.2885,24.3182,24.2292,24.3083,116876.0
2020-04-13 13:30:00,24.57,24.74,24.57,24.73,65744.0,24.2984,24.4665,24.2984,24.4566,65744.0
2020-04-13 13:40:00,24.71,24.79,24.71,24.76,114124.0,24.4368,24.516,24.4368,24.4863,114124.0
2020-04-13 13:50:00,24.75,24.9,24.75,24.82,160924.0,24.4764,24.6247,24.4764,24.5456,160924.0
2020-04-13 14:00:00,24.84,24.93,24.8,24.81,134008.0,24.5654,24.6544,24.5258,24.5357,134008.0
2020-04-13 14:10:00,24.83,24.84,24.68,24.79,167324.0,24.5555,24.5654,24.4072,24.516,167324.0
2020-04-13 14:20:00,24.77,24.77,24.67,24.73,100852.0,24.4962,24.4962,24.3973,24.4566,100852.0
2020-04-13 14:30:00,24.77,24.84,24.75,24.76,86516.0,24.4962,24.5654,24.4764,24.4863,86516.0
2020-04-13 14:40:00,24.78,24.92,24.73,24.87,127456.0,24.5061,24.6445,24.4566,24.5951,127456.0
2020-04-13 14:50:00,24.86,24.93,24.83,24.89,158580.0,24.5852,24.6544,24.5555,24.6149,158580.0
2020-04-13 15:00:00,24.9,24.91,24.76,24.76,76328.0,24.6247,24.6346,24.4863,24.4863,76328.0
2020-04-13 15:10:00,24.78,25.01,24.77,25.0,123764.0,24.5061,24.7335,24.4962,24.7236,123764.0
2020-04-13 15:20:00,25.01,25.08,24.97,25.04,135276.0,24.7335,24.8028,24.694,24.7632,135276.0
2020-04-13 15:30:00,25.06,25.23,25.02,25.22,319676.0,24.783,24.9511,24.7434,24.9412,319676.0
2020-04-13 15:40:00,25.23,25.33,25.13,25.32,234800.0,24.9511,25.05,24.8522,25.0401,234800.0
2020-04-13 15:50:00,25.32,25.38,25.06,25.3,417724.0,25.0401,25.0994,24.783,25.0203,417724.0
2020-04-14 09:30:00,26.29,26.5,26.11,26.46,1005172.0,25.9994,26.2071,25.8214,26.1675,1005172.0
2020-04-14 09:40:00,26.46,26.75,26.42,26.74,503012.0,26.1675,26.4543,26.1279,26.4444,503012.0
2020-04-14 09:50:00,26.78,26.95,26.73,26.92,361068.0,26.484,26.6521,26.4345,26.6224,361068.0
2020-04-14 10:00:00,26.94,26.95,26.8,26.86,199600.0,26.6422,26.6521,26.5037,26.5631,199600.0
2020-04-14 10:10:00,26.86,27.04,26.84,27.03,416476.0,26.5631,26.7411,26.5433,26.7312,416476.0
2020-04-14 10:20:00,27.03,27.05,26.93,27.0,423268.0,26.7312,26.751,26.6323,26.7015,423268.0
2020-04-14 10:30:00,27.0,27.01,26.89,26.9,150096.0,26.7015,26.7114,26.5927,26.6026,150096.0
2020-04-14 10:40:00,26.92,27.04,26.88,26.97,151736.0,26.6224,26.7411,26.5829,26.6719,151736.0
2020-04-14 10:50:00,26.97,27.0,26.86,26.87,175100.0,26.6719,26.7015,26.5631,26.573,175100.0
2020-04-14 11:00:00,26.87,26.97,26.71,26.72,325516.0,26.573,26.6719,26.4147,26.4246,325516.0
2020-04-14 11:10:00,26.72,26.77,26.65,26.65,239536.0,26.4246,26.4741,26.3554,26.3554,239536.0
2020-04-14 11:20:00,26.64,26.86,26.64,26.79,1941616.0,26.3455,26.5631,26.3455,26.4938,1941616.0
2020-04-14 11:30:00,26.8,26.93,26.79,26.9,209388.0,26.5037,26.6323,26.4938,26.6026,209388.0
2020-04-14 11:40:00,26.9,26.95,26.85,26.87,180456.0,26.6026,26.6521,26.5532,26.573,180456.0
2020-04-14 11:50:00,26.88,26.94,26.83,26.87,157188.0,26.5829,26.6422,26.5334,26.573,157188.0
2020-04-14 12:00:00,26.89,27.09,26.89,27.08,364296.0,26.5927,26.7905,26.5927,26.7806,364296.0
2020-04-14 12:10:00,27.08,27.17,27.0,27.16,201800.0,26.7806,26.8696,26.7015,26.8598,201800.0
2020-04-14 12:20:00,27.17,27.25,27.16,27.19,296520.0,26.8696,26.9488,26.8598,26.8894,296520.0
2020-04-14 12:30:00,27.18,27.23,27.16,27.19,161992.0,26.8795,26.929,26.8598,26.8894,161992.0
2020-04-14 12:40:00,27.2,27.29,27.2,27.25,121500.0,26.8993,26.9883,26.8993,26.9488,121500.0
2020-04-14 12:50:00,27.25,27.35,27.25,27.29,106516.0,26.9488,27.0477,26.9488,26.9883,106516.0
2020-04-14 13:00:00,27.29,27.3,27.2,27.24,95080.0,26.9883,26.9982,26.8993,26.9389,95080.0
2020-04-14 13:10:00,27.24,27.29,27.21,27.23,181996.0,26.9389,26.9883,26.9092,26.929,181996.0
2020-04-14 13:20:00,27.24,27.35,27.21,27.3,152992.0,26.9389,27.0477,26.9092,26.9982,152992.0
2020-04-14 13:30:00,27.3,27.39,27.3,27.36,148632.0,26.9982,27.0872,26.9982,27.0575,148632.0
2020-04-14 13:40:00,27.36,27.45,27.35,27.44,74372.0,27.0575,27.1466,27.0477,27.1367,74372.0
2020-04-14 13:50:00,27.45,27.53,27.45,27.48,324604.0,27.1466,27.2257,27.1466,27.1762,324604.0
2020-04-14 14:00:00,27.49,27.49,27.4,27.43,195376.0,27.1861,27.1861,27.0971,27.1268,195376.0
2020-04-14 14:10:00,27.44,27.54,27.43,27.54,152868.0,27.1367,27.2356,27.1268,27.2356,152868.0
2020-04-14 14:20:00,27.52,27.56,27.49,27.49,152992.0,27.2158,27.2553,27.1861,27.1861,152992.0
2020-04-14 14:30:00,27.5,27.5,27.43,27.44,74864.0,27.196,27.196,27.1268,27.1367,74864.0
2020-04-14 14:40:00,27.46,27.5,27.39,27.41,84188.0,27.1564,27.196,27.0872,27.107,84188.0
2020-04-14 14:50:00,27.42,27.54,27.41,27.52,113208.0,27.1169,27.2356,27.107,27.2158,113208.0
2020-04-14 15:00:00,27.51,27.51,27.3,27.33,173184.0,27.2059,27.2059,26.9982,27.0279,173184.0
2020-04-14 15:10:00,27.32,27.39,27.25,27.35,234592.0,27.018,27.0872,26.9488,27.0477,234592.0
2020-04-14 15:20:00,27.31,27.45,27.29,27.43,148620.0,27.0081,27.1466,26.9883,27.1268,148620.0
2020-04-14 15:30:00,27.43,27.5,27.43,27.5,127556.0,27.1268,27.196,27.1268,27.196,127556.0
2020-04-14 15:40:00,27.51,27.58,27.46,27.57,146516.0,27.2059,27.2751,27.1564,27.2652,146516.0
2020-04-14 15:50:00,27.57,27.61,27.37,27.46,509408.0,27.2652,27.3048,27.0674,27.1564,509408.0
2020-04-15 09:30:00,26.61,26.75,26.5,26.73,566852.0,26.3158,26.4543,26.2071,26.4345,566852.0
2020-04-15 09:40:00,26.72,26.72,26.25,26.34,441692.0,26.4246,26.4246,25.9598,26.0488,441692.0
2020-04-15 09:50:00,26.36,26.47,26.29,26.45,238224.0,26.0686,26.1774,25.9994,26.1576,238224.0
2020-04-15 10:00:00,26.44,26.5,26.35,26.49,141728.0,26.1477,26.2071,26.0587,26.1972,141728.0
2020-04-15 10:10:00,26.47,26.6,26.36,26.36,204448.0,26.1774,26.3059,26.0686,26.0686,204448.0
2020-04-15 10:20:00,26.37,26.58,26.37,26.53,287100.0,26.0785,26.2862,26.0785,26.2367,287100.0
2020-04-15 10:30:00,26.5,26.64,26.42,26.45,136168.0,26.2071,26.3455,26.1279,26.1576,136168.0
2020-04-15 10:40:00,26.47,26.75,26.46,26.74,174240.0,26.1774,26.4543,26.1675,26.4444,174240.0
2020-04-15 10:50:00,26.73,26.83,26.66,26.79,173588.0,26.4345,26.5334,26.3653,26.4938,173588.0
2020-04-15 11:00:00,26.79,26.82,26.62,26.67,176228.0,26.4938,26.5235,26.3257,26.3752,176228.0
2020-04-15 11:10:00,26.69,26.8,26.62,26.67,109552.0,26.395,26.5037,26.3257,26.3752,109552.0
2020-04-15 11:20:00,26.64,26.65,26.49,26.64,260880.0,26.3455,26.3554,26.1972,26.3455,260880.0
2020-04-15 11:30:00,26.63,26.73,26.54,26.54,131204.0,26.3356,26.4345,26.2466,26.2466,131204.0
2020-04-15 11:40:00,26.55,26.59,26.45,26.45,128412.0,26.2565,26.2961,26.1576,26.1576,128412.0
2020-04-15 11:50:00,26.51,26.6,26.5,26.51,51156.0,26.2169,26.3059,26.2071,26.2169,51156.0
2020-04-15 12:00:00,26.54,26.64,26.48,26.55,73304.0,26.2466,26.3455,26.1873,26.2565,73304.0
2020-04-15 12:10:00,26.51,26.58,26.49,26.5,40492.0,26.2169,26.2862,26.1972,26.2071,40492.0
2020-04-15 12:20:00,26.52,26.7,26.52,26.68,26964.0,26.2268,26.4048,26.2268,26.3851,26964.0
2020-04-15 12:30:00,26.68,26.78,26.66,26.77,103992.0,26.3851,26.484,26.3653,26.4741,103992.0
2020-04-15 12:40:00,26.69,26.81,26.69,26.79,63092.0,26.395,26.5136,26.395,26.4938,63092.0
2020-04-15 12:50:00,26.8,26.88,26.75,26.8,110124.0,26.5037,26.5829,26.4543,26.5037,110124.0
2020-04-15 13:00:00,26.77,26.83,26.73,26.76,111312.0,26.4741,26.5334,26.4345,26.4642,111312.0
2020-04-15 13:10:00,26.77,26.93,26.77,26.91,108116.0,26.4741,26.6323,26.4741,26.6125,108116.0
2020-04-15 13:20:00,26.89,26.89,26.78,26.79,118040.0,26.5927,26.5927,26.484,26.4938,118040.0
2020-04-15 13:30:00,26.78,26.83,26.72,26.76,74896.0,26.484,26.5334,26.4246,26.4642,74896.0
2020-04-15 13:40:00,26.75,26.89,26.73,26.86,105668.0,26.4543,26.5927,26.4345,26.5631,105668.0
2020-04-15 13:50:00,26.89,26.89,26.78,26.78,123960.0,26.5927,26.5927,26.484,26.484,123960.0
2020-04-15 14:00:00,26.8,26.93,26.8,26.89,64192.0,26.5037,26.6323,26.5037,26.5927,64192.0
2020-04-15 14:10:00,26.88,27.06,26.86,27.03,116796.0,26.5829,26.7609,26.5631,26.7312,116796.0
2020-04-15 14:20:00,27.04,27.14,26.99,27.08,189640.0,26.7411,26.84,26.6916,26.7806,189640.0
2020-04-15 14:30:00,27.09,27.15,27.01,27.15,85648.0,26.7905,26.8499,26.7114,26.8499,85648.0
2020-04-15 14:40:00,27.13,27.18,27.1,27.16,89340.0,26.8301,26.8795,26.8004,26.8598,89340.0
2020-04-15 14:50:00,27.14,27.25,27.05,27.24,61060.0,26.84,26.9488,26.751,26.9389,61060.0
2020-04-15 15:00:00,27.26,27.32,27.05,27.07,180288.0,26.9587,27.018,26.751,26.7708,180288.0
2020-04-15 15:10:00,27.06,27.15,27.01,27.13,107488.0,26.7609,26.8499,26.7114,26.8301,107488.0
2020-04-15 15:20:00,27.15,27.15,26.92,26.98,207080.0,26.8499,26.8499,26.6224,26.6817,207080.0
2020-04-15 15:30:00,26.99,27.01,26.88,26.99,205572.0,26.6916,26.7114,26.5829,26.6916,205572.0
2020-04-15 15:40:00,26.97,27.0,26.8,26.93,162196.0,26.6719,26.7015,26.5037,26.6323,162196.0
2020-04-15 15:50:00,26.91,26.92,26.75,26.87,586156.0,26.6125,26.6224,26.4543,26.573,586156.0
2020-04-16 09:30:00,27.43,27.55,27.24,27.31,481324.0,27.1268,27.2454,26.9389,27.0081,481324.0
2020-04-16 09:40:00,27.32,27.5,27.3,27.34,208676.0,27.018,27.196,26.9982,27.0378,208676.0
2020-04-16 09:50:00,27.33,27.38,27.2,27.21,357956.0,27.0279,27.0773,26.8993,26.9092,357956.0
2020-04-16 10:00:00,27.22,27.27,27.0,27.11,378008.0,26.9191,26.9685,26.7015,26.8103,378008.0
2020-04-16 10:10:00,27.1,27.14,26.91,27.14,328548.0,26.8004,26.84,26.6125,26.84,328548.0
2020-04-16 10:20:00,27.13,27.36,27.12,27.35,367996.0,26.8301,27.0575,26.8202,27.0477,367996.0
2020-04-16 10:30:00,27.35,27.4,27.25,27.26,393608.0,27.0477,27.0971,26.9488,26.9587,393608.0
2020-04-16 10:40:00,27.27,27.61,27.23,27.57,383904.0,26.9685,27.3048,26.929,27.2652,383904.0
2020-04-16 10:50:00,27.55,27.66,27.45,27.61,212104.0,27.2454,27.3542,27.1466,27.3048,212104.0
2020-04-16 11:00:00,27.63,27.76,27.54,27.68,308804.0,27.3246,27.4531,27.2356,27.374,308804.0
2020-04-16 11:10:00,27.68,27.83,27.67,27.82,323496.0,27.374,27.5224,27.3641,27.5125,323496.0
2020-04-16 11:20:00,27.82,27.99,27.8,27.92,254312.0,27.5125,27.6806,27.4927,27.6114,254312.0
2020-04-16 11:30:00,27.91,27.93,27.75,27.84,141856.0,27.6015,27.6212,27.4432,27.5322,141856.0
2020-04-16 11:40:00,27.86,27.98,27.8,27.81,137620.0,27.552,27.6707,27.4927,27.5026,137620.0
2020-04-16 11:50:00,27.84,28.08,27.81,28.03,388912.0,27.5322,27.7696,27.5026,27.7201,388912.0
2020-04-16 12:00:00,28.03,28.09,27.74,27.78,185540.0,27.7201,27.7795,27.4333,27.4729,185540.0
2020-04-16 12:10:00,27.76,27.78,27.44,27.46,405756.0,27.4531,27.4729,27.1367,27.1564,405756.0
2020-04-16 12:20:00,27.46,27.48,27.34,27.43,461504.0,27.1564,27.1762,27.0378,27.1268,461504.0
2020-04-16 12:30:00,27.41,27.41,26.99,27.15,520320.0,27.107,27.107,26.6916,26.8499,520320.0
2020-04-16 12:40:00,27.14,27.3,27.1,27.3,277892.0,26.84,26.9982,26.8004,26.9982,277892.0
2020-04-16 12:50:00,27.28,27.39,27.22,27.36,168644.0,26.9784,27.0872,26.9191,27.0575,168644.0
2020-04-16 13:00:00,27.34,27.39,27.3,27.3,114864.0,27.0378,27.0872,26.9982,26.9982,114864.0
2020-04-16 13:10:00,27.3,27.4,27.24,27.38,161092.0,26.9982,27.0971,26.9389,27.0773,161092.0
2020-04-16 13:20:00,27.36,27.43,27.29,27.42,100068.0,27.0575,27.1268,26.9883,27.1169,100068.0
2020-04-16 13:30:00,27.42,27.55,27.4,27.46,128044.0,27.1169,27.2454,27.0971,27.1564,128044.0
2020-04-16 13:40:00,27.45,27.53,27.42,27.46,95404.0,27.1466,27.2257,27.1169,27.1564,95404.0
2020-04-16 13:50:00,27.44,27.47,27.28,27.34,294384.0,27.1367,27.1663,26.9784,27.0378,294384.0
2020-04-16 14:00:00,27.34,27.47,27.21,27.45,121488.0,27.0378,27.1663,26.9092,27.1466,121488.0
2020-04-16 14:10:00,27.46,27.56,27.43,27.48,138424.0,27.1564,27.2553,27.1268,27.1762,138424.0
2020-04-16 14:20:00,27.47,27.53,27.38,27.52,204620.0,27.1663,27.2257,27.0773,27.2158,204620.0
2020-04-16 14:30:00,27.48,27.7,27.48,27.66,215780.0,27.1762,27.3938,27.1762,27.3542,215780.0
2020-04-16 14:40:00,27.66,27.7,27.52,27.53,155436.0,27.3542,27.3938,27.2158,27.2257,155436.0
2020-04-16 14:50:00,27.53,27.61,27.43,27.59,253964.0,27.2257,27.3048,27.1268,27.285,253964.0
2020-04-16 15:00:00,27.59,27.63,27.41,27.43,215476.0,27.285,27.3246,27.107,27.1268,215476.0
2020-04-16 15:10:00,27.43,27.54,27.37,27.41,245704.0,27.1268,27.2356,27.0674,27.107,245704.0
2020-04-16 15:20:00,27.41,27.63,27.41,27.63,153856.0,27.107,27.3246,27.107,27.3246,153856.0
2020-04-16 15:30:00,27.65,27.79,27.61,27.76,309556.0,27.3443,27.4828,27.3048,27.4531,309556.0
2020-04-16 15:40:00,27.76,27.77,27.65,27.65,223564.0,27.4531,27.463,27.3443,27.3443,223564.0
2020-04-16 15:50:00,27.67,27.98,27.67,27.85,586460.0,27.3641,27.6707,27.3641,27.5421,586460.0
2020-04-17 09:30:00,28.52,28.66,28.11,28.18,994764.0,28.2047,28.3432,27.7993,27.8685,994764.0
2020-04-17 09:40:00,28.18,28.31,27.99,28.25,515436.0,27.8685,27.997,27.6806,27.9377,515436.0
2020-04-17 09:50:00,28.24,28.38,28.19,28.35,159116.0,27.9278,28.0663,27.8784,28.0366,159116.0
2020-04-17 10:00:00,28.37,28.5,28.3,28.47,224920.0,28.0564,28.1849,27.9872,28.1553,224920.0
2020-04-17 10:10:00,28.47,28.5,28.09,28.13,374548.0,28.1553,28.1849,27.7795,27.819,374548.0
2020-04-17 10:20:00,28.11,28.22,28.1,28.18,108680.0,27.7993,27.908,27.7894,27.8685,108680.0
2020-04-17 10:30:00,28.18,28.19,27.97,28.0,247580.0,27.8685,27.8784,27.6608,27.6905,247580.0
2020-04-17 10:40:00,28.02,28.09,27.83,27.85,200640.0,27.7103,27.7795,27.5224,27.5421,200640.0
2020-04-17 10:50:00,27.85,28.05,27.85,28.0,152480.0,27.5421,27.7399,27.5421,27.6905,152480.0
2020-04-17 11:00:00,27.99,28.12,27.97,28.07,89548.0,27.6806,27.8091,27.6608,27.7597,89548.0
2020-04-17 11:10:00,28.07,28.08,27.88,27.93,261000.0,27.7597,27.7696,27.5718,27.6212,261000.0
2020-04-17 11:20:00,27.92,27.94,27.69,27.73,217912.0,27.6114,27.6311,27.3839,27.4235,217912.0
2020-04-17 11:30:00,27.76,27.87,27.68,27.85,131616.0,27.4531,27.5619,27.374,27.5421,131616.0
2020-04-17 11:40:00,27.87,27.96,27.83,27.96,286024.0,27.5619,27.6509,27.5224,27.6509,286024.0
2020-04-17 11:50:00,27.93,28.01,27.86,27.86,106788.0,27.6212,27.7004,27.552,27.552,106788.0
2020-04-17 12:00:00,27.86,27.86,27.73,27.74,95248.0,27.552,27.552,27.4235,27.4333,95248.0
2020-04-17 12:10:00,27.72,27.9,27.7,27.89,109216.0,27.4136,27.5916,27.3938,27.5817,109216.0
2020-04-17 12:20:00,27.89,27.89,27.75,27.77,57920.0,27.5817,27.5817,27.4432,27.463,57920.0
2020-04-17 12:30:00,27.77,27.96,27.77,27.93,58604.0,27.463,27.6509,27.463,27.6212,58604.0
2020-04-17 12:40:00,27.92,27.99,27.88,27.99,206728.0,27.6114,27.6806,27.5718,27.6806,206728.0
2020-04-17 12:50:00,27.99,28.0,27.94,27.94,102340.0,27.6806,27.6905,27.6311,27.6311,102340.0
2020-04-17 13:00:00,27.93,27.97,27.88,27.96,105828.0,27.6212,27.6608,27.5718,27.6509,105828.0
2020-04-17 13:10:00,27.97,27.97,27.86,27.97,185408.0,27.6608,27.6608,27.552,27.6608,185408.0
2020-04-17 13:20:00,27.93,27.93,27.8,27.81,98968.0,27.6212,27.6212,27.4927,27.5026,98968.0
2020-04-17 13:30:00,27.81,27.92,27.81,27.91,124080.0,27.5026,27.6114,27.5026,27.6015,124080.0
2020-04-17 13:40:00,27.9,27.95,27.83,27.83,95952.0,27.5916,27.641,27.5224,27.5224,95952.0
2020-04-17 13:50:00,27.84,27.89,27.79,27.83,66256.0,27.5322,27.5817,27.4828,27.5224,66256.0
2020-04-17 14:00:00,27.8,27.8,27.68,27.73,124732.0,27.4927,27.4927,27.374,27.4235,124732.0
2020-04-17 14:10:00,27.73,27.8,27.71,27.79,93620.0,27.4235,27.4927,27.4037,27.4828,93620.0
2020-04-17 14:20:00,27.77,27.82,27.74,27.74,78000.0,27.463,27.5125,27.4333,27.4333,78000.0
2020-04-17 14:30:00,27.73,27.73,27.53,27.56,290856.0,27.4235,27.4235,27.2257,27.2553,290856.0
2020-04-17 14:40:00,27.56,27.67,27.5,27.66,174260.0,27.2553,27.3641,27.196,27.3542,174260.0
2020-04-17 14:50:00,27.67,27.74,27.61,27.74,68320.0,27.3641,27.4333,27.3048,27.4333,68320.0
2020-04-17 15:00:00,27.74,27.82,27.72,27.78,121324.0,27.4333,27.5125,27.4136,27.4729,121324.0
2020-04-17 15:10:00,27.81,27.91,27.77,27.91,165320.0,27.5026,27.6015,27.463,27.6015,165320.0
2020-04-17 15:20:00,27.92,27.97,27.88,27.96,164588.0,27.6114,27.6608,27.5718,27.6509,164588.0
2020-04-17 15:30:00,27.96,28.16,27.96,28.11,260344.0,27.6509,27.8487,27.6509,27.7993,260344.0
2020-04-17 15:40:00,28.14,28.19,28.06,28.15,251772.0,27.8289,27.8784,27.7498,27.8388,251772.0
2020-04-17 15:50:00,28.15,28.38,28.14,28.31,550272.0,27.8388,28.0663,27.8289,27.997,550272.0
2020-04-20 09:30:00,27.81,28.11,27.78,28.05,528296.0,27.5026,27.7993,27.4729,27.7399,528296.0
2020-04-20 09:40:00,28.03,28.07,27.85,27.98,303344.0,27.7201,27.7597,27.5421,27.6707,303344.0
2020-04-20 09:50:00,27.98,27.98,27.8,27.84,182160.0,27.6707,27.6707,27.4927,27.5322,182160.0
2020-04-20 10:00:00,27.81,27.93,27.8,27.88,79316.0,27.5026,27.6212,27.4927,27.5718,79316.0
2020-04-20 10:10:00,27.97,28.07,27.92,28.06,112472.0,27.6608,27.7597,27.6114,27.7498,112472.0
2020-04-20 10:20:00,28.06,28.21,28.0,28.15,220044.0,27.7498,27.8982,27.6905,27.8388,220044.0
2020-04-20 10:30:00,28.13,28.25,28.12,28.16,237392.0,27.819,27.9377,27.8091,27.8487,237392.0
2020-04-20 10:40:00,28.13,28.36,28.1,28.33,220124.0,27.819,28.0465,27.7894,28.0168,220124.0
2020-04-20 10:50:00,28.33,28.39,28.31,28.33,347008.0,28.0168,28.0762,27.997,28.0168,347008.0
2020-04-20 11:00:00,28.32,28.48,28.32,28.4,241848.0,28.0069,28.1652,28.0069,28.0861,241848.0
2020-04-20 11:10:00,28.4,28.43,28.24,28.27,287168.0,28.0861,28.1157,27.9278,27.9575,287168.0
2020-04-20 11:20:00,28.3,28.41,28.27,28.35,118484.0,27.9872,28.0959,27.9575,28.0366,118484.0
2020-04-20 11:30:00,28.32,28.51,28.25,28.48,267364.0,28.0069,28.1948,27.9377,28.1652,267364.0
2020-04-20 11:40:00,28.47,28.49,28.4,28.43,84460.0,28.1553,28.1751,28.0861,28.1157,84460.0
2020-04-20 11:50:00,28.42,28.45,28.38,28.44,163480.0,28.1058,28.1355,28.0663,28.1256,163480.0
2020-04-20 12:00:00,28.44,28.44,28.35,28.41,252828.0,28.1256,28.1256,28.0366,28.0959,252828.0
2020-04-20 12:10:00,28.43,28.43,28.3,28.3,52332.0,28.1157,28.1157,27.9872,27.9872,52332.0
2020-04-20 12:20:00,28.3,28.37,28.28,28.35,100200.0,27.9872,28.0564,27.9674,28.0366,100200.0
2020-04-20 12:30:00,28.31,28.44,28.31,28.42,69424.0,27.997,28.1256,27.997,28.1058,69424.0
2020-04-20 12:40:00,28.41,28.43,28.38,28.42,57676.0,28.0959,28.1157,28.0663,28.1058,57676.0
2020-04-20 12:50:00,28.4,28.42,28.34,28.35,33380.0,28.0861,28.1058,28.0267,28.0366,33380.0
2020-04-20 13:00:00,28.35,28.35,28.15,28.22,76408.0,28.0366,28.0366,27.8388,27.908,76408.0
2020-04-20 13:10:00,28.21,28.22,28.16,28.19,44132.0,27.8982,27.908,27.8487,27.8784,44132.0
2020-04-20 13:20:00,28.19,28.2,28.09,28.2,64224.0,27.8784,27.8883,27.7795,27.8883,64224.0
2020-04-20 13:30:00,28.21,28.21,28.16,28.19,45848.0,27.8982,27.8982,27.8487,27.8784,45848.0
2020-04-20 13:40:00,28.22,28.28,28.22,28.23,123752.0,27.908,27.9674,27.908,27.9179,123752.0
2020-04-20 13:50:00,28.29,28.34,28.26,28.33,89316.0,27.9773,28.0267,27.9476,28.0168,89316.0
2020-04-20 14:00:00,28.32,28.39,28.29,28.36,90148.0,28.0069,28.0762,27.9773,28.0465,90148.0
2020-04-20 14:10:00,28.36,28.38,28.11,28.13,172864.0,28.0465,28.0663,27.7993,27.819,172864.0
2020-04-20 14:20:00,28.14,28.15,27.93,27.94,117964.0,27.8289,27.8388,27.6212,27.6311,117964.0
2020-04-20 14:30:00,27.95,28.13,27.95,28.11,161864.0,27.641,27.819,27.641,27.7993,161864.0
2020-04-20 14:40:00,28.11,28.19,28.06,28.19,174932.0,27.7993,27.8784,27.7498,27.8784,174932.0
2020-04-20 14:50:00,28.18,28.18,27.78,27.8,187052.0,27.8685,27.8685,27.4729,27.4927,187052.0
2020-04-20 15:00:00,27.79,27.92,27.68,27.81,270468.0,27.4828,27.6114,27.374,27.5026,270468.0
2020-04-20 15:10:00,27.82,27.9,27.73,27.73,176556.0,27.5125,27.5916,27.4235,27.4235,176556.0
2020-04-20 15:20:00,27.77,27.91,27.75,27.9,173176.0,27.463,27.6015,27.4432,27.5916,173176.0
2020-04-20 15:30:00,27.9,27.97,27.83,27.84,129032.0,27.5916,27.6608,27.5224,27.5322,129032.0
2020-04-20 15:40:00,27.85,27.9,27.75,27.89,95648.0,27.5421,27.5916,27.4432,27.5817,95648.0
2020-04-20 15:50:00,27.87,27.91,27.65,27.66,440212.0,27.5619,27.6015,27.3443,27.3542,440212.0
2020-04-21 09:30:00,27.12,27.26,26.6,26.64,943484.0,26.8202,26.9587,26.3059,26.3455,943484.0
2020-04-21 09:40:00,26.61,26.82,26.49,26.74,508240.0,26.3158,26.5235,26.1972,26.4444,508240.0
2020-04-21 09:50:00,26.75,26.86,26.58,26.81,467860.0,26.4543,26.5631,26.2862,26.5136,467860.0
2020-04-21 10:00:00,26.84,26.88,26.67,26.68,220068.0,26.5433,26.5829,26.3752,26.3851,220068.0
2020-04-21 10:10:00,26.71,26.75,26.46,26.48,177144.0,26.4147,26.4543,26.1675,26.1873,177144.0
2020-04-21 10:20:00,26.47,26.61,26.43,26.5,147796.0,26.1774,26.3158,26.1378,26.2071,147796.0
2020-04-21 10:30:00,26.55,26.57,26.26,26.29,299548.0,26.2565,26.2763,25.9697,25.9994,299548.0
2020-04-21 10:40:00,26.26,26.3,25.94,25.95,331336.0,25.9697,26.0093,25.6532,25.6631,331336.0
2020-04-21 10:50:00,25.96,25.99,25.59,25.66,739232.0,25.673,25.7027,25.3071,25.3763,739232.0
2020-04-21 11:00:00,25.63,25.74,25.52,25.67,354388.0,25.3467,25.4555,25.2379,25.3862,354388.0
2020-04-21 11:10:00,25.64,25.65,25.32,25.51,490376.0,25.3566,25.3665,25.0401,25.228,490376.0
2020-04-21 11:20:00,25.51,25.63,25.41,25.46,394348.0,25.228,25.3467,25.1291,25.1786,394348.0
2020-04-21 11:30:00,25.52,25.67,25.35,25.44,332364.0,25.2379,25.3862,25.0698,25.1588,332364.0
2020-04-21 11:40:00,25.43,25.56,25.31,25.56,183496.0,25.1489,25.2774,25.0302,25.2774,183496.0
2020-04-21 11:50:00,25.56,25.71,25.5,25.68,226392.0,25.2774,25.4258,25.2181,25.3961,226392.0
2020-04-21 12:00:00,25.69,25.71,25.56,25.64,111736.0,25.406,25.4258,25.2774,25.3566,111736.0
2020-04-21 12:10:00,25.67,25.76,25.61,25.66,191932.0,25.3862,25.4752,25.3269,25.3763,191932.0
2020-04-21 12:20:00,25.65,25.68,25.52,25.59,138984.0,25.3665,25.3961,25.2379,25.3071,138984.0
2020-04-21 12:30:00,25.6,25.61,25.43,25.43,675820.0,25.317,25.3269,25.1489,25.1489,675820.0
2020-04-21 12:40:00,25.44,25.5,25.38,25.5,121300.0,25.1588,25.2181,25.0994,25.2181,121300.0
2020-04-21 12:50:00,25.5,25.63,25.47,25.63,152788.0,25.2181,25.3467,25.1884,25.3467,152788.0
2020-04-21 13:00:00,25.61,25.78,25.58,25.75,98968.0,25.3269,25.495,25.2972,25.4653,98968.0
2020-04-21 13:10:00,25.76,25.87,25.75,25.83,128864.0,25.4752,25.584,25.4653,25.5445,128864.0
2020-04-21 13:20:00,25.83,26.0,25.83,25.99,245560.0,25.5445,25.7126,25.5445,25.7027,245560.0
2020-04-21 13:30:00,26.0,26.15,25.92,26.13,158868.0,25.7126,25.8609,25.6335,25.8411,158868.0
2020-04-21 13:40:00,26.12,26.16,25.94,25.95,206924.0,25.8313,25.8708,25.6532,25.6631,206924.0
2020-04-21 13:50:00,25.96,26.09,25.95,26.02,287412.0,25.673,25.8016,25.6631,25.7324,287412.0
2020-04-21 14:00:00,25.98,26.23,25.91,26.18,231512.0,25.6928,25.94,25.6236,25.8906,231512.0
2020-04-21 14:10:00,26.16,26.28,26.1,26.15,228888.0,25.8708,25.9895,25.8115,25.8609,228888.0
2020-04-21 14:20:00,26.13,26.4,26.1,26.26,305716.0,25.8411,26.1082,25.8115,25.9697,305716.0
2020-04-21 14:30:00,26.3,26.3,26.02,26.06,192644.0,26.0093,26.0093,25.7324,25.7719,192644.0
2020-04-21 14:40:00,26.03,26.03,25.8,25.82,300796.0,25.7423,25.7423,25.5148,25.5346,300796.0
2020-04-21 14:50:00,25.8,25.89,25.76,25.77,188652.0,25.5148,25.6038,25.4752,25.4851,188652.0
2020-04-21 15:00:00,25.82,25.91,25.59,25.68,237020.0,25.5346,25.6236,25.3071,25.3961,237020.0
2020-04-21 15:10:00,25.69,26.02,25.68,26.02,263944.0,25.406,25.7324,25.3961,25.7324,263944.0
2020-04-21 15:20:00,26.0,26.08,25.9,25.96,228756.0,25.7126,25.7917,25.6137,25.673,228756.0
2020-04-21 15:30:00,25.97,26.17,25.83,26.06,210128.0,25.6829,25.8807,25.5445,25.7719,210128.0
2020-04-21 15:40:00,26.06,26.06,25.71,25.71,129744.0,25.7719,25.7719,25.4258,25.4258,129744.0
2020-04-21 15:50:00,25.72,25.75,25.54,25.62,353604.0,25.4357,25.4653,25.2577,25.3368,353604.0
2020-04-22 09:30:00,26.71,26.81,26.54,26.75,684664.0,26.4147,26.5136,26.2466,26.4543,684664.0
2020-04-22 09:40:00,26.76,26.87,26.49,26.53,433720.0,26.4642,26.573,26.1972,26.2367,433720.0
2020-04-22 09:50:00,26.54,26.75,26.54,26.72,157788.0,26.2466,26.4543,26.2466,26.4246,157788.0
2020-04-22 10:00:00,26.73,26.79,26.58,26.62,207284.0,26.4345,26.4938,26.2862,26.3257,207284.0
2020-04-22 10:10:00,26.64,26.75,26.56,26.68,216836.0,26.3455,26.4543,26.2664,26.3851,216836.0
2020-04-22 10:20:00,26.68,26.84,26.68,26.71,247128.0,26.3851,26.5433,26.3851,26.4147,247128.0
2020-04-22 10:30:00,26.74,26.85,26.73,26.83,208196.0,26.4444,26.5532,26.4345,26.5334,208196.0
2020-04-22 10:40:00,26.83,26.93,26.79,26.82,170516.0,26.5334,26.6323,26.4938,26.5235,170516.0
2020-04-22 10:50:00,26.83,26.85,26.69,26.73,125636.0,26.5334,26.5532,26.395,26.4345,125636.0
2020-04-22 11:00:00,26.74,26.82,26.66,26.76,254072.0,26.4444,26.5235,26.3653,26.4642,254072.0
2020-04-22 11:10:00,26.78,26.86,26.74,26.84,136312.0,26.484,26.5631,26.4444,26.5433,136312.0
2020-04-22 11:20:00,26.84,26.91,26.79,26.82,139972.0,26.5433,26.6125,26.4938,26.5235,139972.0
2020-04-22 11:30:00,26.8,26.9,26.78,26.84,294364.0,26.5037,26.6026,26.484,26.5433,294364.0
2020-04-22 11:40:00,26.84,26.92,26.81,26.86,141444.0,26.5433,26.6224,26.5136,26.5631,141444.0
2020-04-22 11:50:00,26.87,26.91,26.82,26.85,99556.0,26.573,26.6125,26.5235,26.5532,99556.0
2020-04-22 12:00:00,26.86,26.94,26.83,26.84,108240.0,26.5631,26.6422,26.5334,26.5433,108240.0
2020-04-22 12:10:00,26.85,26.9,26.84,26.89,53124.0,26.5532,26.6026,26.5433,26.5927,53124.0
2020-04-22 12:20:00,26.91,26.92,26.85,26.89,86968.0,26.6125,26.6224,26.5532,26.5927,86968.0
2020-04-22 12:30:00,26.86,26.96,26.86,26.96,63200.0,26.5631,26.662,26.5631,26.662,63200.0
2020-04-22 12:40:00,26.97,27.02,26.95,26.98,136872.0,26.6719,26.7213,26.6521,26.6817,136872.0
2020-04-22 12:50:00,26.98,26.98,26.88,26.93,67964.0,26.6817,26.6817,26.5829,26.6323,67964.0
2020-04-22 13:00:00,26.95,26.96,26.88,26.91,98028.0,26.6521,26.662,26.5829,26.6125,98028.0
2020-04-22 13:10:00,26.92,27.01,26.92,27.0,69816.0,26.6224,26.7114,26.6224,26.7015,69816.0
2020-04-22 13:20:00,27.0,27.1,27.0,27.09,123856.0,26.7015,26.8004,26.7015,26.7905,123856.0
2020-04-22 13:30:00,27.1,27.13,27.04,27.06,89304.0,26.8004,26.8301,26.7411,26.7609,89304.0
2020-04-22 13:40:00,27.06,27.15,27.05,27.15,149260.0,26.7609,26.8499,26.751,26.8499,149260.0
2020-04-22 13:50:00,27.15,27.2,27.12,27.17,72592.0,26.8499,26.8993,26.8202,26.8696,72592.0
2020-04-22 14:00:00,27.2,27.2,27.14,27.18,125968.0,26.8993,26.8993,26.84,26.8795,125968.0
2020-04-22 14:10:00,27.18,27.18,27.12,27.14,96220.0,26.8795,26.8795,26.8202,26.84,96220.0
2020-04-22 14:20:00,27.16,27.27,27.16,27.2,177516.0,26.8598,26.9685,26.8598,26.8993,177516.0
2020-04-22 14:30:00,27.21,27.3,27.21,27.27,95796.0,26.9092,26.9982,26.9092,26.9685,95796.0
2020-04-22 14:40:00,27.29,27.34,27.29,27.34,86968.0,26.9883,27.0378,26.9883,27.0378,86968.0
2020-04-22 14:50:00,27.33,27.36,27.27,27.34,193848.0,27.0279,27.0575,26.9685,27.0378,193848.0
2020-04-22 15:00:00,27.34,27.38,27.29,27.33,80924.0,27.0378,27.0773,26.9883,27.0279,80924.0
2020-04-22 15:10:00,27.32,27.33,27.26,27.29,53508.0,27.018,27.0279,26.9587,26.9883,53508.0
2020-04-22 15:20:00,27.29,27.37,27.28,27.33,66364.0,26.9883,27.0674,26.9784,27.0279,66364.0
2020-04-22 15:30:00,27.32,27.37,27.29,27.32,170776.0,27.018,27.0674,26.9883,27.018,170776.0
2020-04-22 15:40:00,27.34,27.38,27.26,27.35,227948.0,27.0378,27.0773,26.9587,27.0477,227948.0
2020-04-22 15:50:00,27.35,27.47,27.17,27.18,575580.0,27.0477,27.1663,26.8696,26.8795,575580.0
2020-04-23 09:30:00,27.36,27.77,27.27,27.68,587132.0,27.0575,27.463,26.9685,27.374,587132.0
2020-04-23 09:40:00,27.67,27.75,27.61,27.68,288060.0,27.3641,27.4432,27.3048,27.374,288060.0
2020-04-23 09:50:00,27.67,27.68,27.55,27.65,146856.0,27.3641,27.374,27.2454,27.3443,146856.0
2020-04-23 10:00:00,27.64,27.75,27.56,27.74,218908.0,27.3345,27.4432,27.2553,27.4333,218908.0
2020-04-23 10:10:00,27.75,27.8,27.61,27.8,142544.0,27.4432,27.4927,27.3048,27.4927,142544.0
2020-04-23 10:20:00,27.79,27.85,27.77,27.83,167680.0,27.4828,27.5421,27.463,27.5224,167680.0
2020-04-23 10:30:00,27.85,27.98,27.85,27.93,117264.0,27.5421,27.6707,27.5421,27.6212,117264.0
2020-04-23 10:40:00,27.97,28.03,27.91,27.93,241404.0,27.6608,27.7201,27.6015,27.6212,241404.0
2020-04-23 10:50:00,27.95,27.98,27.88,27.93,58012.0,27.641,27.6707,27.5718,27.6212,58012.0
2020-04-23 11:00:00,27.93,27.93,27.82,27.84,172040.0,27.6212,27.6212,27.5125,27.5322,172040.0
2020-04-23 11:10:00,27.85,27.89,27.78,27.83,83180.0,27.5421,27.5817,27.4729,27.5224,83180.0
2020-04-23 11:20:00,27.82,27.92,27.79,27.91,77760.0,27.5125,27.6114,27.4828,27.6015,77760.0
2020-04-23 11:30:00,27.9,27.9,27.72,27.72,208620.0,27.5916,27.5916,27.4136,27.4136,208620.0
2020-04-23 11:40:00,27.7,27.75,27.61,27.64,63900.0,27.3938,27.4432,27.3048,27.3345,63900.0
2020-04-23 11:50:00,27.63,27.68,27.61,27.68,180180.0,27.3246,27.374,27.3048,27.374,180180.0
2020-04-23 12:00:00,27.65,27.75,27.64,27.74,55232.0,27.3443,27.4432,27.3345,27.4333,55232.0
2020-04-23 12:10:00,27.75,27.82,27.73,27.8,121808.0,27.4432,27.5125,27.4235,27.4927,121808.0
2020-04-23 12:20:00,27.78,27.88,27.77,27.88,88856.0,27.4729,27.5718,27.463,27.5718,88856.0
2020-04-23 12:30:00,27.87,27.9,27.84,27.88,97732.0,27.5619,27.5916,27.5322,27.5718,97732.0
2020-04-23 12:40:00,27.88,27.89,26.97,27.47,1031100.0,27.5718,27.5817,26.6719,27.1663,1031100.0
2020-04-23 12:50:00,27.41,27.58,27.21,27.51,374388.0,27.107,27.2751,26.9092,27.2059,374388.0
2020-04-23 13:00:00,27.53,27.66,27.5,27.59,211332.0,27.2257,27.3542,27.196,27.285,211332.0
2020-04-23 13:10:00,27.61,27.7,27.53,27.53,123096.0,27.3048,27.3938,27.2257,27.2257,123096.0
2020-04-23 13:20:00,27.52,27.55,27.17,27.3,188744.0,27.2158,27.2454,26.8696,26.9982,188744.0
2020-04-23 13:30:00,27.25,27.44,27.25,27.3,175796.0,26.9488,27.1367,26.9488,26.9982,175796.0
2020-04-23 13:40:00,27.28,27.32,27.08,27.08,154640.0,26.9784,27.018,26.7806,26.7806,154640.0
2020-04-23 13:50:00,27.09,27.14,26.98,27.13,316544.0,26.7905,26.84,26.6817,26.8301,316544.0
2020-04-23 14:00:00,27.14,27.15,27.0,27.03,107236.0,26.84,26.8499,26.7015,26.7312,107236.0
2020-04-23 14:10:00,27.03,27.25,26.93,27.22,295996.0,26.7312,26.9488,26.6323,26.9191,295996.0
2020-04-23 14:20:00,27.21,27.36,27.2,27.31,113812.0,26.9092,27.0575,26.8993,27.0081,113812.0
2020-04-23 14:30:00,27.32,27.39,27.26,27.26,84884.0,27.018,27.0872,26.9587,26.9587,84884.0
2020-04-23 14:40:00,27.34,27.39,27.3,27.32,156752.0,27.0378,27.0872,26.9982,27.018,156752.0
2020-04-23 14:50:00,27.33,27.54,27.32,27.5,109372.0,27.0279,27.2356,27.018,27.196,109372.0
2020-04-23 15:00:00,27.5,27.5,27.4,27.41,107116.0,27.196,27.196,27.0971,27.107,107116.0
2020-04-23 15:10:00,27.38,27.39,27.11,27.13,111672.0,27.0773,27.0872,26.8103,26.8301,111672.0
2020-04-23 15:20:00,27.07,27.19,27.06,27.17,131572.0,26.7708,26.8894,26.7609,26.8696,131572.0
2020-04-23 15:30:00,27.16,27.2,27.07,27.16,139520.0,26.8598,26.8993,26.7708,26.8598,139520.0
2020-04-23 15:40:00,27.18,27.26,27.12,27.22,132692.0,26.8795,26.9587,26.8202,26.9191,132692.0
2020-04-23 15:50:00,27.21,27.3,27.0,27.05,248856.0,26.9092,26.9982,26.7015,26.751,248856.0
2020-04-24 09:30:00,27.14,27.29,26.98,27.1,553244.0,26.84,26.9883,26.6817,26.8004,553244.0
2020-04-24 09:40:00,27.11,27.13,26.79,26.82,344388.0,26.8103,26.8301,26.4938,26.5235,344388.0
2020-04-24 09:50:00,26.82,26.97,26.78,26.8,240492.0,26.5235,26.6719,26.484,26.5037,240492.0
2020-04-24 10:00:00,26.84,26.98,26.79,26.88,129672.0,26.5433,26.6817,26.4938,26.5829,129672.0
2020-04-24 10:10:00,26.89,27.15,26.89,27.15,133428.0,26.5927,26.8499,26.5927,26.8499,133428.0
2020-04-24 10:20:00,27.15,27.2,27.05,27.1,173104.0,26.8499,26.8993,26.751,26.8004,173104.0
2020-04-24 10:30:00,27.1,27.3,27.05,27.27,159288.0,26.8004,26.9982,26.751,26.9685,159288.0
2020-04-24 10:40:00,27.27,27.3,27.17,27.21,120180.0,26.9685,26.9982,26.8696,26.9092,120180.0
2020-04-24 10:50:00,27.21,27.24,27.07,27.11,127036.0,26.9092,26.9389,26.7708,26.8103,127036.0
2020-04-24 11:00:00,27.11,27.13,26.98,27.03,212124.0,26.8103,26.8301,26.6817,26.7312,212124.0
2020-04-24 11:10:00,27.01,27.12,26.93,27.11,119696.0,26.7114,26.8202,26.6323,26.8103,119696.0
2020-04-24 11:20:00,27.14,27.18,27.1,27.1,52380.0,26.84,26.8795,26.8004,26.8004,52380.0
2020-04-24 11:30:00,27.1,27.15,27.0,27.15,53120.0,26.8004,26.8499,26.7015,26.8499,53120.0
2020-04-24 11:40:00,27.15,27.22,27.08,27.21,53592.0,26.8499,26.9191,26.7806,26.9092,53592.0
2020-04-24 11:50:00,27.21,27.22,27.15,27.17,69600.0,26.9092,26.9191,26.8499,26.8696,69600.0
2020-04-24 12:00:00,27.18,27.28,27.09,27.27,67812.0,26.8795,26.9784,26.7905,26.9685,67812.0
2020-04-24 12:10:00,27.28,27.29,27.24,27.28,48900.0,26.9784,26.9883,26.9389,26.9784,48900.0
2020-04-24 12:20:00,27.25,27.36,27.19,27.35,103144.0,26.9488,27.0575,26.8894,27.0477,103144.0
2020-04-24 12:30:00,27.36,27.4,27.31,27.39,119736.0,27.0575,27.0971,27.0081,27.0872,119736.0
2020-04-24 12:40:00,27.39,27.45,27.39,27.4,83600.0,27.0872,27.1466,27.0872,27.0971,83600.0
2020-04-24 12:50:00,27.4,27.4,27.34,27.39,59848.0,27.0971,27.0971,27.0378,27.0872,59848.0
2020-04-24 13:00:00,27.4,27.41,27.36,27.38,45008.0,27.0971,27.107,27.0575,27.0773,45008.0
2020-04-24 13:10:00,27.37,27.37,27.29,27.34,100996.0,27.0674,27.0674,26.9883,27.0378,100996.0
2020-04-24 13:20:00,27.33,27.37,27.29,27.36,113688.0,27.0279,27.0674,26.9883,27.0575,113688.0
2020-04-24 13:30:00,27.36,27.4,27.33,27.4,59296.0,27.0575,27.0971,27.0279,27.0971,59296.0
2020-04-24 13:40:00,27.41,27.49,27.41,27.49,160784.0,27.107,27.1861,27.107,27.1861,160784.0
2020-04-24 13:50:00,27.48,27.62,27.48,27.62,347044.0,27.1762,27.3147,27.1762,27.3147,347044.0
2020-04-24 14:00:00,27.61,27.67,27.57,27.65,186488.0,27.3048,27.3641,27.2652,27.3443,186488.0
2020-04-24 14:10:00,27.65,27.68,27.6,27.64,396624.0,27.3443,27.374,27.2949,27.3345,396624.0
2020-04-24 14:20:00,27.67,27.67,27.58,27.63,197524.0,27.3641,27.3641,27.2751,27.3246,197524.0
2020-04-24 14:30:00,27.63,27.74,27.62,27.74,119108.0,27.3246,27.4333,27.3147,27.4333,119108.0
2020-04-24 14:40:00,27.73,27.77,27.7,27.75,282136.0,27.4235,27.463,27.3938,27.4432,282136.0
2020-04-24 14:50:00,27.74,27.77,27.65,27.71,74232.0,27.4333,27.463,27.3443,27.4037,74232.0
2020-04-24 15:00:00,27.71,27.79,27.63,27.79,119888.0,27.4037,27.4828,27.3246,27.4828,119888.0
2020-04-24 15:10:00,27.78,27.81,27.68,27.74,78780.0,27.4729,27.5026,27.374,27.4333,78780.0
2020-04-24 15:20:00,27.73,27.81,27.71,27.81,117356.0,27.4235,27.5026,27.4037,27.5026,117356.0
2020-04-24 15:30:00,27.82,27.9,27.79,27.89,197340.0,27.5125,27.5916,27.4828,27.5817,197340.0
2020-04-24 15:40:00,27.89,27.99,27.89,27.94,155712.0,27.5817,27.6806,27.5817,27.6311,155712.0
2020-04-24 15:50:00,27.95,27.98,27.82,27.94,233180.0,27.641,27.6707,27.5125,27.6311,233180.0
2020-04-27 09:30:00,28.49,28.49,28.28,28.34,409332.0,28.1751,28.1751,27.9674,28.0267,409332.0
2020-04-27 09:40:00,28.36,28.44,28.25,28.42,502012.0,28.0465,28.1256,27.9377,28.1058,502012.0
2020-04-27 09:50:00,28.4,28.55,28.35,28.53,357396.0,28.0861,28.2344,28.0366,28.2146,357396.0
2020-04-27 10:00:00,28.55,28.57,28.47,28.47,224576.0,28.2344,28.2542,28.1553,28.1553,224576.0
2020-04-27 10:10:00,28.48,28.59,28.44,28.55,121000.0,28.1652,28.274,28.1256,28.2344,121000.0
2020-04-27 10:20:00,28.56,28.61,28.38,28.43,277944.0,28.2443,28.2937,28.0663,28.1157,277944.0
2020-04-27 10:30:00,28.45,28.45,28.31,28.4,113328.0,28.1355,28.1355,27.997,28.0861,113328.0
2020-04-27 10:40:00,28.39,28.43,28.26,28.33,101824.0,28.0762,28.1157,27.9476,28.0168,101824.0
2020-04-27 10:50:00,28.35,28.39,28.22,28.23,135492.0,28.0366,28.0762,27.908,27.9179,135492.0
2020-04-27 11:00:00,28.23,28.34,28.17,28.31,112240.0,27.9179,28.0267,27.8586,27.997,112240.0
2020-04-27 11:10:00,28.3,28.46,28.28,28.45,143376.0,27.9872,28.1454,27.9674,28.1355,143376.0
2020-04-27 11:20:00,28.46,28.51,28.44,28.49,86384.0,28.1454,28.1948,28.1256,28.1751,86384.0
2020-04-27 11:30:00,28.49,28.52,28.45,28.5,213276.0,28.1751,28.2047,28.1355,28.1849,213276.0
2020-04-27 11:40:00,28.5,28.52,28.46,28.48,91396.0,28.1849,28.2047,28.1454,28.1652,91396.0
2020-04-27 11:50:00,28.49,28.49,28.38,28.41,78092.0,28.1751,28.1751,28.0663,28.0959,78092.0
2020-04-27 12:00:00,28.41,28.44,28.25,28.28,147680.0,28.0959,28.1256,27.9377,27.9674,147680.0
2020-04-27 12:10:00,28.29,28.36,28.24,28.36,163844.0,27.9773,28.0465,27.9278,28.0465,163844.0
2020-04-27 12:20:00,28.35,28.36,28.26,28.31,148184.0,28.0366,28.0465,27.9476,27.997,148184.0
2020-04-27 12:30:00,28.32,28.46,28.32,28.38,197004.0,28.0069,28.1454,28.0069,28.0663,197004.0
2020-04-27 12:40:00,28.4,28.4,28.31,28.34,98276.0,28.0861,28.0861,27.997,28.0267,98276.0
2020-04-27 12:50:00,28.35,28.37,28.33,28.34,75304.0,28.0366,28.0564,28.0168,28.0267,75304.0
2020-04-27 13:00:00,28.35,28.35,28.22,28.28,138528.0,28.0366,28.0366,27.908,27.9674,138528.0
2020-04-27 13:10:00,28.26,28.28,28.16,28.18,122776.0,27.9476,27.9674,27.8487,27.8685,122776.0
2020-04-27 13:20:00,28.17,28.19,28.09,28.18,157684.0,27.8586,27.8784,27.7795,27.8685,157684.0
2020-04-27 13:30:00,28.17,28.18,28.06,28.16,103852.0,27.8586,27.8685,27.7498,27.8487,103852.0
2020-04-27 13:40:00,28.16,28.17,28.06,28.09,85508.0,27.8487,27.8586,27.7498,27.7795,85508.0
2020-04-27 13:50:00,28.09,28.18,28.09,28.13,46456.0,27.7795,27.8685,27.7795,27.819,46456.0
2020-04-27 14:00:00,28.16,28.22,28.16,28.22,90648.0,27.8487,27.908,27.8487,27.908,90648.0
2020-04-27 14:10:00,28.21,28.25,28.21,28.25,88000.0,27.8982,27.9377,27.8982,27.9377,88000.0
2020-04-27 14:20:00,28.25,28.26,28.18,28.18,55788.0,27.9377,27.9476,27.8685,27.8685,55788.0
2020-04-27 14:30:00,28.18,28.25,28.15,28.24,73924.0,27.8685,27.9377,27.8388,27.9278,73924.0
2020-04-27 14:40:00,28.26,28.34,28.25,28.34,151036.0,27.9476,28.0267,27.9377,28.0267,151036.0
2020-04-27 14:50:00,28.32,28.32,28.27,28.28,44320.0,28.0069,28.0069,27.9575,27.9674,44320.0
2020-04-27 15:00:00,28.28,28.33,28.23,28.23,79360.0,27.9674,28.0168,27.9179,27.9179,79360.0
2020-04-27 15:10:00,28.24,28.31,28.23,28.31,57568.0,27.9278,27.997,27.9179,27.997,57568.0
2020-04-27 15:20:00,28.31,28.35,28.26,28.28,194280.0,27.997,28.0366,27.9476,27.9674,194280.0
2020-04-27 15:30:00,28.31,28.38,28.27,28.35,100052.0,27.997,28.0663,27.9575,28.0366,100052.0
2020-04-27 15:40:00,28.35,28.43,28.34,28.38,235116.0,28.0366,28.1157,28.0267,28.0663,235116.0
2020-04-27 15:50:00,28.39,28.43,28.25,28.28,230856.0,28.0762,28.1157,27.9377,27.9674,230856.0
2020-04-28 09:30:00,28.8,28.8,28.45,28.54,1016428.0,28.4816,28.4816,28.1355,28.2245,1016428.0
2020-04-28 09:40:00,28.55,28.58,28.43,28.45,408872.0,28.2344,28.2641,28.1157,28.1355,408872.0
2020-04-28 09:50:00,28.47,28.54,28.29,28.32,274824.0,28.1553,28.2245,27.9773,28.0069,274824.0
2020-04-28 10:00:00,28.31,28.35,28.18,28.28,670968.0,27.997,28.0366,27.8685,27.9674,670968.0
2020-04-28 10:10:00,28.27,28.31,28.03,28.05,192628.0,27.9575,27.997,27.7201,27.7399,192628.0
2020-04-28 10:20:00,28.04,28.05,27.81,27.97,342680.0,27.73,27.7399,27.5026,27.6608,342680.0
2020-04-28 10:30:00,27.98,28.07,27.93,28.02,217976.0,27.6707,27.7597,27.6212,27.7103,217976.0
2020-04-28 10:40:00,27.98,27.98,27.66,27.78,489736.0,27.6707,27.6707,27.3542,27.4729,489736.0
2020-04-28 10:50:00,27.76,27.82,27.41,27.47,425444.0,27.4531,27.5125,27.107,27.1663,425444.0
2020-04-28 11:00:00,27.48,27.65,27.45,27.64,341148.0,27.1762,27.3443,27.1466,27.3345,341148.0
2020-04-28 11:10:00,27.64,27.68,27.46,27.53,330236.0,27.3345,27.374,27.1564,27.2257,330236.0
2020-04-28 11:20:00,27.53,27.75,27.47,27.71,253724.0,27.2257,27.4432,27.1663,27.4037,253724.0
2020-04-28 11:30:00,27.71,27.81,27.7,27.76,140000.0,27.4037,27.5026,27.3938,27.4531,140000.0
2020-04-28 11:40:00,27.74,27.78,27.68,27.68,127608.0,27.4333,27.4729,27.374,27.374,127608.0
2020-04-28 11:50:00,27.7,27.72,27.55,27.57,145356.0,27.3938,27.4136,27.2454,27.2652,145356.0
2020-04-28 12:00:00,27.6,27.66,27.5,27.64,222024.0,27.2949,27.3542,27.196,27.3345,222024.0
2020-04-28 12:10:00,27.65,27.69,27.32,27.36,337100.0,27.3443,27.3839,27.018,27.0575,337100.0
2020-04-28 12:20:00,27.36,27.47,27.35,27.47,99700.0,27.0575,27.1663,27.0477,27.1663,99700.0
2020-04-28 12:30:00,27.47,27.58,27.41,27.54,94024.0,27.1663,27.2751,27.107,27.2356,94024.0
2020-04-28 12:40:00,27.56,27.59,27.5,27.58,61284.0,27.2553,27.285,27.196,27.2751,61284.0
2020-04-28 12:50:00,27.58,27.7,27.56,27.67,128088.0,27.2751,27.3938,27.2553,27.3641,128088.0
2020-04-28 13:00:00,27.68,27.73,27.67,27.68,86104.0,27.374,27.4235,27.3641,27.374,86104.0
2020-04-28 13:10:00,27.69,27.73,27.62,27.64,184760.0,27.3839,27.4235,27.3147,27.3345,184760.0
2020-04-28 13:20:00,27.65,27.74,27.65,27.67,83216.0,27.3443,27.4333,27.3443,27.3641,83216.0
2020-04-28 13:30:00,27.67,27.73,27.62,27.62,118192.0,27.3641,27.4235,27.3147,27.3147,118192.0
2020-04-28 13:40:00,27.61,27.8,27.6,27.76,115792.0,27.3048,27.4927,27.2949,27.4531,115792.0
2020-04-28 13:50:00,27.75,27.79,27.69,27.7,57776.0,27.4432,27.4828,27.3839,27.3938,57776.0
2020-04-28 14:00:00,27.7,27.83,27.7,27.8,83004.0,27.3938,27.5224,27.3938,27.4927,83004.0
2020-04-28 14:10:00,27.8,27.85,27.8,27.83,28304.0,27.4927,27.5421,27.4927,27.5224,28304.0
2020-04-28 14:20:00,27.85,27.88,27.8,27.82,59360.0,27.5421,27.5718,27.4927,27.5125,59360.0
2020-04-28 14:30:00,27.82,27.86,27.7,27.7,116224.0,27.5125,27.552,27.3938,27.3938,116224.0
2020-04-28 14:40:00,27.71,27.77,27.67,27.71,123308.0,27.4037,27.463,27.3641,27.4037,123308.0
2020-04-28 14:50:00,27.7,27.74,27.57,27.61,77888.0,27.3938,27.4333,27.2652,27.3048,77888.0
2020-04-28 15:00:00,27.62,27.7,27.6,27.67,73716.0,27.3147,27.3938,27.2949,27.3641,73716.0
2020-04-28 15:10:00,27.66,27.71,27.64,27.68,64364.0,27.3542,27.4037,27.3345,27.374,64364.0
2020-04-28 15:20:00,27.67,27.78,27.51,27.62,209024.0,27.3641,27.4729,27.2059,27.3147,209024.0
2020-04-28 15:30:00,27.61,27.65,27.54,27.63,93372.0,27.3048,27.3443,27.2356,27.3246,93372.0
2020-04-28 15:40:00,27.63,27.63,27.37,27.37,106676.0,27.3246,27.3246,27.0674,27.0674,106676.0
2020-04-28 15:50:00,27.38,27.39,27.2,27.28,292896.0,27.0773,27.0872,26.8993,26.9784,292896.0
2020-04-29 09:30:00,28.49,28.5,28.2,28.32,476772.0,28.1751,28.1849,27.8883,28.0069,476772.0
2020-04-29 09:40:00,28.31,28.63,28.29,28.63,471584.0,27.997,28.3135,27.9773,28.3135,471584.0
2020-04-29 09:50:00,28.61,28.71,28.6,28.68,378636.0,28.2937,28.3926,28.2838,28.363,378636.0
2020-04-29 10:00:00,28.7,28.7,28.55,28.55,346148.0,28.3827,28.3827,28.2344,28.2344,346148.0
2020-04-29 10:10:00,28.56,28.79,28.53,28.77,318604.0,28.2443,28.4717,28.2146,28.452,318604.0
2020-04-29 10:20:00,28.76,28.93,28.75,28.91,392304.0,28.4421,28.6102,28.4322,28.5904,392304.0
2020-04-29 10:30:00,28.91,28.96,28.82,28.86,261204.0,28.5904,28.6399,28.5014,28.541,261204.0
2020-04-29 10:40:00,28.87,28.88,28.77,28.78,264984.0,28.5509,28.5607,28.452,28.4619,264984.0
2020-04-29 10:50:00,28.82,28.91,28.82,28.85,192992.0,28.5014,28.5904,28.5014,28.5311,192992.0
2020-04-29 11:00:00,28.85,28.89,28.75,28.83,127000.0,28.5311,28.5706,28.4322,28.5113,127000.0
2020-04-29 11:10:00,28.88,28.93,28.83,28.88,128364.0,28.5607,28.6102,28.5113,28.5607,128364.0
2020-04-29 11:20:00,28.85,28.92,28.85,28.89,115760.0,28.5311,28.6003,28.5311,28.5706,115760.0
2020-04-29 11:30:00,28.87,28.93,28.83,28.85,119424.0,28.5509,28.6102,28.5113,28.5311,119424.0
2020-04-29 11:40:00,28.85,28.88,28.79,28.88,104768.0,28.5311,28.5607,28.4717,28.5607,104768.0
2020-04-29 11:50:00,28.88,28.93,28.81,28.81,79636.0,28.5607,28.6102,28.4915,28.4915,79636.0
2020-04-29 12:00:00,28.83,28.98,28.83,28.96,64376.0,28.5113,28.6596,28.5113,28.6399,64376.0
2020-04-29 12:10:00,28.98,29.02,28.96,28.98,169676.0,28.6596,28.6992,28.6399,28.6596,169676.0
2020-04-29 12:20:00,28.99,29.05,28.98,29.05,140828.0,28.6695,28.7289,28.6596,28.7289,140828.0
2020-04-29 12:30:00,29.05,29.12,29.02,29.1,156748.0,28.7289,28.7981,28.6992,28.7783,156748.0
2020-04-29 12:40:00,29.1,29.11,29.07,29.1,170856.0,28.7783,28.7882,28.7486,28.7783,170856.0
2020-04-29 12:50:00,29.11,29.12,28.99,29.02,140584.0,28.7882,28.7981,28.6695,28.6992,140584.0
2020-04-29 13:00:00,29.03,29.11,29.03,29.11,93800.0,28.7091,28.7882,28.7091,28.7882,93800.0
2020-04-29 13:10:00,29.09,29.12,29.05,29.1,63196.0,28.7684,28.7981,28.7289,28.7783,63196.0
2020-04-29 13:20:00,29.09,29.11,29.04,29.04,87480.0,28.7684,28.7882,28.719,28.719,87480.0
2020-04-29 13:30:00,29.04,29.05,28.99,29.03,282132.0,28.719,28.7289,28.6695,28.7091,282132.0
2020-04-29 13:40:00,29.03,29.07,28.99,29.07,52700.0,28.7091,28.7486,28.6695,28.7486,52700.0
2020-04-29 13:50:00,29.06,29.14,29.05,29.1,146492.0,28.7388,28.8179,28.7289,28.7783,146492.0
2020-04-29 14:00:00,29.13,29.18,28.95,28.99,245352.0,28.808,28.8574,28.63,28.6695,245352.0
2020-04-29 14:10:00,28.99,29.03,28.86,28.89,118968.0,28.6695,28.7091,28.541,28.5706,118968.0
2020-04-29 14:20:00,28.94,29.07,28.94,29.04,44520.0,28.6201,28.7486,28.6201,28.719,44520.0
2020-04-29 14:30:00,29.09,29.12,29.02,29.11,144948.0,28.7684,28.7981,28.6992,28.7882,144948.0
2020-04-29 14:40:00,29.09,29.18,29.09,29.11,76828.0,28.7684,28.8574,28.7684,28.7882,76828.0
2020-04-29 14:50:00,29.12,29.24,29.03,29.22,133336.0,28.7981,28.9168,28.7091,28.897,133336.0
2020-04-29 15:00:00,29.21,29.27,29.19,29.25,116576.0,28.8871,28.9464,28.8673,28.9267,116576.0
2020-04-29 15:10:00,29.22,29.31,29.22,29.31,74784.0,28.897,28.986,28.897,28.986,74784.0
2020-04-29 15:20:00,29.3,29.41,29.3,29.39,224856.0,28.9761,29.0849,28.9761,29.0651,224856.0
2020-04-29 15:30:00,29.39,29.42,29.32,29.36,140920.0,29.0651,29.0948,28.9959,29.0354,140920.0
2020-04-29 15:40:00,29.36,29.44,29.36,29.37,153340.0,29.0354,29.1146,29.0354,29.0453,153340.0
2020-04-29 15:50:00,29.39,29.43,29.1,29.13,562608.0,29.0651,29.1047,28.7783,28.808,562608.0
2020-04-30 09:30:00,29.46,29.46,28.96,29.1,704180.0,29.1343,29.1343,28.6399,28.7783,704180.0
2020-04-30 09:40:00,29.1,29.32,29.0,29.26,358200.0,28.7783,28.9959,28.6794,28.9365,358200.0
2020-04-30 09:50:00,29.26,29.41,29.22,29.34,227376.0,28.9365,29.0849,28.897,29.0157,227376.0
2020-04-30 10:00:00,29.32,29.43,29.23,29.35,335856.0,28.9959,29.1047,28.9069,29.0256,335856.0
2020-04-30 10:10:00,29.37,29.45,29.25,29.3,261080.0,29.0453,29.1244,28.9267,28.9761,261080.0
2020-04-30 10:20:00,29.28,29.4,29.14,29.39,177476.0,28.9563,29.075,28.8179,29.0651,177476.0
2020-04-30 10:30:00,29.36,29.41,29.25,29.26,269980.0,29.0354,29.0849,28.9267,28.9365,269980.0
2020-04-30 10:40:00,29.24,29.25,29.0,29.15,314812.0,28.9168,28.9267,28.6794,28.8278,314812.0
2020-04-30 10:50:00,29.14,29.21,29.08,29.15,93164.0,28.8179,28.8871,28.7585,28.8278,93164.0
2020-04-30 11:00:00,29.2,29.37,29.2,29.34,70696.0,28.8772,29.0453,28.8772,29.0157,70696.0
2020-04-30 11:10:00,29.33,29.36,29.21,29.24,146860.0,29.0058,29.0354,28.8871,28.9168,146860.0
2020-04-30 11:20:00,29.23,29.28,29.16,29.18,84088.0,28.9069,28.9563,28.8377,28.8574,84088.0
2020-04-30 11:30:00,29.17,29.24,29.11,29.19,71088.0,28.8475,28.9168,28.7882,28.8673,71088.0
2020-04-30 11:40:00,29.21,29.24,29.04,29.05,66900.0,28.8871,28.9168,28.719,28.7289,66900.0
2020-04-30 11:50:00,29.06,29.11,28.99,28.99,202996.0,28.7388,28.7882,28.6695,28.6695,202996.0
2020-04-30 12:00:00,28.97,28.97,28.8,28.9,160280.0,28.6498,28.6498,28.4816,28.5805,160280.0
2020-04-30 12:10:00,28.86,28.99,28.86,28.91,187252.0,28.541,28.6695,28.541,28.5904,187252.0
2020-04-30 12:20:00,28.93,28.93,28.81,28.85,172616.0,28.6102,28.6102,28.4915,28.5311,172616.0
2020-04-30 12:30:00,28.84,28.86,28.75,28.86,144144.0,28.5212,28.541,28.4322,28.541,144144.0
2020-04-30 12:40:00,28.86,28.89,28.78,28.89,109884.0,28.541,28.5706,28.4619,28.5706,109884.0
2020-04-30 12:50:00,28.9,29.03,28.89,29.0,161124.0,28.5805,28.7091,28.5706,28.6794,161124.0
2020-04-30 13:00:00,29.0,29.0,28.93,28.98,50000.0,28.6794,28.6794,28.6102,28.6596,50000.0
2020-04-30 13:10:00,28.97,29.08,28.93,28.99,137280.0,28.6498,28.7585,28.6102,28.6695,137280.0
2020-04-30 13:20:00,29.03,29.03,28.94,28.95,58396.0,28.7091,28.7091,28.6201,28.63,58396.0
2020-04-30 13:30:00,28.95,29.02,28.89,28.89,102008.0,28.63,28.6992,28.5706,28.5706,102008.0
2020-04-30 13:40:00,28.89,28.91,28.82,28.89,55484.0,28.5706,28.5904,28.5014,28.5706,55484.0
2020-04-30 13:50:00,28.88,28.93,28.85,28.87,83680.0,28.5607,28.6102,28.5311,28.5509,83680.0
2020-04-30 14:00:00,28.87,28.99,28.81,28.98,121016.0,28.5509,28.6695,28.4915,28.6596,121016.0
2020-04-30 14:10:00,28.98,29.05,28.96,28.96,72644.0,28.6596,28.7289,28.6399,28.6399,72644.0
2020-04-30 14:20:00,28.96,29.01,28.91,28.98,46380.0,28.6399,28.6893,28.5904,28.6596,46380.0
2020-04-30 14:30:00,28.97,29.03,28.84,28.88,99784.0,28.6498,28.7091,28.5212,28.5607,99784.0
2020-04-30 14:40:00,28.87,28.9,28.83,28.88,41292.0,28.5509,28.5805,28.5113,28.5607,41292.0
2020-04-30 14:50:00,28.9,28.91,28.78,28.84,70080.0,28.5805,28.5904,28.4619,28.5212,70080.0
2020-04-30 15:00:00,28.85,28.96,28.81,28.96,142172.0,28.5311,28.6399,28.4915,28.6399,142172.0
2020-04-30 15:10:00,28.95,29.11,28.92,29.09,118256.0,28.63,28.7882,28.6003,28.7684,118256.0
2020-04-30 15:20:00,29.09,29.24,29.09,29.17,162644.0,28.7684,28.9168,28.7684,28.8475,162644.0
2020-04-30 15:30:00,29.18,29.22,29.06,29.1,94556.0,28.8574,28.897,28.7388,28.7783,94556.0
2020-04-30 15:40:00,29.1,29.1,28.98,28.99,95156.0,28.7783,28.7783,28.6596,28.6695,95156.0
2020-04-30 15:50:00,28.99,29.34,28.97,29.21,434240.0,28.6695,29.0157,28.6498,28.8871,434240.0
2020-05-01 09:30:00,27.99,28.34,27.93,28.11,571108.0,27.6806,28.0267,27.6212,27.7993,571108.0
2020-05-01 09:40:00,28.14,28.25,28.05,28.25,304848.0,27.8289,27.9377,27.7399,27.9377,304848.0
2020-05-01 09:50:00,28.26,28.27,28.07,28.24,273528.0,27.9476,27.9575,27.7597,27.9278,273528.0
2020-05-01 10:00:00,28.27,28.56,28.2,28.45,354844.0,27.9575,28.2443,27.8883,28.1355,354844.0
2020-05-01 10:10:00,28.45,28.45,28.18,28.22,200256.0,28.1355,28.1355,27.8685,27.908,200256.0
2020-05-01 10:20:00,28.21,28.29,28.13,28.25,240084.0,27.8982,27.9773,27.819,27.9377,240084.0
2020-05-01 10:30:00,28.25,28.35,28.13,28.27,134032.0,27.9377,28.0366,27.819,27.9575,134032.0
2020-05-01 10:40:00,28.28,28.35,28.19,28.24,216328.0,27.9674,28.0366,27.8784,27.9278,216328.0
2020-05-01 10:50:00,28.22,28.36,28.22,28.25,126240.0,27.908,28.0465,27.908,27.9377,126240.0
2020-05-01 11:00:00,28.23,28.23,28.08,28.16,162108.0,27.9179,27.9179,27.7696,27.8487,162108.0
2020-05-01 11:10:00,28.16,28.19,28.0,28.0,178280.0,27.8487,27.8784,27.6905,27.6905,178280.0
2020-05-01 11:20:00,28.04,28.07,27.95,27.95,266344.0,27.73,27.7597,27.641,27.641,266344.0
2020-05-01 11:30:00,27.96,27.96,27.83,27.94,346216.0,27.6509,27.6509,27.5224,27.6311,346216.0
2020-05-01 11:40:00,27.91,27.92,27.7,27.72,214636.0,27.6015,27.6114,27.3938,27.4136,214636.0
2020-05-01 11:50:00,27.7,27.7,27.57,27.61,214244.0,27.3938,27.3938,27.2652,27.3048,214244.0
2020-05-01 12:00:00,27.59,27.59,27.38,27.45,243432.0,27.285,27.285,27.0773,27.1466,243432.0
2020-05-01 12:10:00,27.48,27.63,27.48,27.55,72264.0,27.1762,27.3246,27.1762,27.2454,72264.0
2020-05-01 12:20:00,27.58,27.63,27.47,27.47,106664.0,27.2751,27.3246,27.1663,27.1663,106664.0
2020-05-01 12:30:00,27.46,27.54,27.4,27.4,120476.0,27.1564,27.2356,27.0971,27.0971,120476.0
2020-05-01 12:40:00,27.4,27.41,27.26,27.38,199616.0,27.0971,27.107,26.9587,27.0773,199616.0
2020-05-01 12:50:00,27.4,27.44,27.36,27.41,76720.0,27.0971,27.1367,27.0575,27.107,76720.0
2020-05-01 13:00:00,27.44,27.53,27.43,27.45,152484.0,27.1367,27.2257,27.1268,27.1466,152484.0
2020-05-01 13:10:00,27.44,27.45,27.24,27.3,219972.0,27.1367,27.1466,26.9389,26.9982,219972.0
2020-05-01 13:20:00,27.3,27.38,27.26,27.38,141008.0,26.9982,27.0773,26.9587,27.0773,141008.0
2020-05-01 13:30:00,27.37,27.41,27.28,27.29,113876.0,27.0674,27.107,26.9784,26.9883,113876.0
2020-05-01 13:40:00,27.27,27.36,27.26,27.33,159380.0,26.9685,27.0575,26.9587,27.0279,159380.0
2020-05-01 13:50:00,27.34,27.4,27.32,27.38,87380.0,27.0378,27.0971,27.018,27.0773,87380.0
2020-05-01 14:00:00,27.38,27.5,27.33,27.43,148168.0,27.0773,27.196,27.0279,27.1268,148168.0
2020-05-01 14:10:00,27.41,27.46,27.36,27.44,117912.0,27.107,27.1564,27.0575,27.1367,117912.0
2020-05-01 14:20:00,27.45,27.6,27.45,27.6,229388.0,27.1466,27.2949,27.1466,27.2949,229388.0
2020-05-01 14:30:00,27.57,27.6,27.52,27.6,63400.0,27.2652,27.2949,27.2158,27.2949,63400.0
2020-05-01 14:40:00,27.6,27.6,27.46,27.57,126984.0,27.2949,27.2949,27.1564,27.2652,126984.0
2020-05-01 14:50:00,27.53,27.59,27.46,27.58,112764.0,27.2257,27.285,27.1564,27.2751,112764.0
2020-05-01 15:00:00,27.58,27.68,27.54,27.61,129948.0,27.2751,27.374,27.2356,27.3048,129948.0
2020-05-01 15:10:00,27.61,27.77,27.61,27.69,147296.0,27.3048,27.463,27.3048,27.3839,147296.0
2020-05-01 15:20:00,27.7,27.72,27.53,27.54,119636.0,27.3938,27.4136,27.2257,27.2356,119636.0
2020-05-01 15:30:00,27.56,27.59,27.45,27.53,142456.0,27.2553,27.285,27.1466,27.2257,142456.0
2020-05-01 15:40:00,27.53,27.59,27.42,27.58,123244.0,27.2257,27.285,27.1169,27.2751,123244.0
2020-05-01 15:50:00,27.52,27.53,27.34,27.5,327452.0,27.2158,27.2257,27.0378,27.196,327452.0
2020-05-04 09:30:00,27.22,27.31,27.09,27.24,582564.0,26.9191,27.0081,26.7905,26.9389,582564.0
2020-05-04 09:40:00,27.21,27.33,27.16,27.28,351800.0,26.9092,27.0279,26.8598,26.9784,351800.0
2020-05-04 09:50:00,27.31,27.55,27.31,27.53,290852.0,27.0081,27.2454,27.0081,27.2257,290852.0
2020-05-04 10:00:00,27.55,27.75,27.5,27.66,253332.0,27.2454,27.4432,27.196,27.3542,253332.0
2020-05-04 10:10:00,27.67,27.83,27.62,27.79,301708.0,27.3641,27.5224,27.3147,27.4828,301708.0
2020-05-04 10:20:00,27.79,27.79,27.63,27.68,158908.0,27.4828,27.4828,27.3246,27.374,158908.0
2020-05-04 10:30:00,27.67,27.7,27.57,27.63,176992.0,27.3641,27.3938,27.2652,27.3246,176992.0
2020-05-04 10:40:00,27.64,27.75,27.6,27.7,122968.0,27.3345,27.4432,27.2949,27.3938,122968.0
2020-05-04 10:50:00,27.71,27.71,27.6,27.61,124896.0,27.4037,27.4037,27.2949,27.3048,124896.0
2020-05-04 11:00:00,27.61,27.79,27.58,27.74,138196.0,27.3048,27.4828,27.2751,27.4333,138196.0
2020-05-04 11:10:00,27.76,27.83,27.73,27.76,92820.0,27.4531,27.5224,27.4235,27.4531,92820.0
2020-05-04 11:20:00,27.76,27.86,27.69,27.73,101860.0,27.4531,27.552,27.3839,27.4235,101860.0
2020-05-04 11:30:00,27.7,27.84,27.68,27.84,63136.0,27.3938,27.5322,27.374,27.5322,63136.0
2020-05-04 11:40:00,27.85,27.92,27.84,27.88,51856.0,27.5421,27.6114,27.5322,27.5718,51856.0
2020-05-04 11:50:00,27.9,27.91,27.82,27.83,40456.0,27.5916,27.6015,27.5125,27.5224,40456.0
2020-05-04 12:00:00,27.83,27.89,27.79,27.84,43644.0,27.5224,27.5817,27.4828,27.5322,43644.0
2020-05-04 12:10:00,27.82,27.82,27.74,27.78,24408.0,27.5125,27.5125,27.4333,27.4729,24408.0
2020-05-04 12:20:00,27.76,27.82,27.75,27.81,36216.0,27.4531,27.5125,27.4432,27.5026,36216.0
2020-05-04 12:30:00,27.81,27.82,27.58,27.6,148044.0,27.5026,27.5125,27.2751,27.2949,148044.0
2020-05-04 12:40:00,27.61,27.63,27.58,27.6,55936.0,27.3048,27.3246,27.2751,27.2949,55936.0
2020-05-04 12:50:00,27.61,27.63,27.52,27.55,75496.0,27.3048,27.3246,27.2158,27.2454,75496.0
2020-05-04 13:00:00,27.58,27.62,27.54,27.62,98000.0,27.2751,27.3147,27.2356,27.3147,98000.0
2020-05-04 13:10:00,27.6,27.6,27.4,27.46,85520.0,27.2949,27.2949,27.0971,27.1564,85520.0
2020-05-04 13:20:00,27.48,27.54,27.46,27.53,40692.0,27.1762,27.2356,27.1564,27.2257,40692.0
2020-05-04 13:30:00,27.56,27.61,27.56,27.58,52160.0,27.2553,27.3048,27.2553,27.2751,52160.0
2020-05-04 13:40:00,27.6,27.64,27.57,27.64,52284.0,27.2949,27.3345,27.2652,27.3345,52284.0
2020-05-04 13:50:00,27.65,27.7,27.63,27.7,127624.0,27.3443,27.3938,27.3246,27.3938,127624.0
2020-05-04 14:00:00,27.7,27.71,27.62,27.63,35036.0,27.3938,27.4037,27.3147,27.3246,35036.0
2020-05-04 14:10:00,27.64,27.76,27.64,27.73,89560.0,27.3345,27.4531,27.3345,27.4235,89560.0
2020-05-04 14:20:00,27.71,27.74,27.69,27.71,121148.0,27.4037,27.4333,27.3839,27.4037,121148.0
2020-05-04 14:30:00,27.74,27.78,27.65,27.65,89396.0,27.4333,27.4729,27.3443,27.3443,89396.0
2020-05-04 14:40:00,27.64,27.78,27.63,27.78,38624.0,27.3345,27.4729,27.3246,27.4729,38624.0
2020-05-04 14:50:00,27.78,27.92,27.78,27.89,119548.0,27.4729,27.6114,27.4729,27.5817,119548.0
2020-05-04 15:00:00,27.89,27.89,27.84,27.89,40220.0,27.5817,27.5817,27.5322,27.5817,40220.0
2020-05-04 15:10:00,27.91,28.02,27.91,28.02,183720.0,27.6015,27.7103,27.6015,27.7103,183720.0
2020-05-04 15:20:00,28.0,28.06,27.97,28.05,141168.0,27.6905,27.7498,27.6608,27.7399,141168.0
2020-05-04 15:30:00,28.05,28.11,28.03,28.05,155048.0,27.7399,27.7993,27.7201,27.7399,155048.0
2020-05-04 15:40:00,28.07,28.13,28.05,28.1,200340.0,27.7597,27.819,27.7399,27.7894,200340.0
2020-05-04 15:50:00,28.1,28.21,28.02,28.2,204688.0,27.7894,27.8982,27.7103,27.8883,204688.0
2020-05-05 09:30:00,28.72,28.94,28.64,28.84,758152.0,28.4025,28.6201,28.3234,28.5212,758152.0
2020-05-05 09:40:00,28.84,28.99,28.84,28.98,340916.0,28.5212,28.6695,28.5212,28.6596,340916.0
2020-05-05 09:50:00,29.0,29.05,28.93,29.05,324664.0,28.6794,28.7289,28.6102,28.7289,324664.0
2020-05-05 10:00:00,29.05,29.12,29.02,29.09,132004.0,28.7289,28.7981,28.6992,28.7684,132004.0
2020-05-05 10:10:00,29.09,29.09,28.94,28.98,146024.0,28.7684,28.7684,28.6201,28.6596,146024.0
2020-05-05 10:20:00,29.01,29.04,28.93,28.96,109108.0,28.6893,28.719,28.6102,28.6399,109108.0
2020-05-05 10:30:00,28.97,29.06,28.96,29.02,141292.0,28.6498,28.7388,28.6399,28.6992,141292.0
2020-05-05 10:40:00,29.02,29.08,28.94,28.99,51088.0,28.6992,28.7585,28.6201,28.6695,51088.0
2020-05-05 10:50:00,29.01,29.09,28.98,29.09,58200.0,28.6893,28.7684,28.6596,28.7684,58200.0
2020-05-05 11:00:00,29.08,29.11,29.05,29.07,77384.0,28.7585,28.7882,28.7289,28.7486,77384.0
2020-05-05 11:10:00,29.07,29.08,29.02,29.07,184620.0,28.7486,28.7585,28.6992,28.7486,184620.0
2020-05-05 11:20:00,29.08,29.18,29.08,29.14,152480.0,28.7585,28.8574,28.7585,28.8179,152480.0
2020-05-05 11:30:00,29.14,29.16,29.1,29.11,145040.0,28.8179,28.8377,28.7783,28.7882,145040.0
2020-05-05 11:40:00,29.11,29.2,29.11,29.18,81792.0,28.7882,28.8772,28.7882,28.8574,81792.0
2020-05-05 11:50:00,29.17,29.23,29.17,29.23,42864.0,28.8475,28.9069,28.8475,28.9069,42864.0
2020-05-05 12:00:00,29.23,29.3,29.23,29.29,271540.0,28.9069,28.9761,28.9069,28.9662,271540.0
2020-05-05 12:10:00,29.29,29.29,29.24,29.27,93728.0,28.9662,28.9662,28.9168,28.9464,93728.0
2020-05-05 12:20:00,29.27,29.28,29.16,29.16,89396.0,28.9464,28.9563,28.8377,28.8377,89396.0
2020-05-05 12:30:00,29.17,29.2,29.15,29.18,48088.0,28.8475,28.8772,28.8278,28.8574,48088.0
2020-05-05 12:40:00,29.19,29.19,29.1,29.16,43056.0,28.8673,28.8673,28.7783,28.8377,43056.0
2020-05-05 12:50:00,29.17,29.2,29.14,29.16,95728.0,28.8475,28.8772,28.8179,28.8377,95728.0
2020-05-05 13:00:00,29.17,29.2,29.11,29.13,30908.0,28.8475,28.8772,28.7882,28.808,30908.0
2020-05-05 13:10:00,29.14,29.19,29.11,29.16,34364.0,28.8179,28.8673,28.7882,28.8377,34364.0
2020-05-05 13:20:00,29.13,29.24,29.12,29.23,63544.0,28.808,28.9168,28.7981,28.9069,63544.0
2020-05-05 13:30:00,29.24,29.26,29.23,29.24,121204.0,28.9168,28.9365,28.9069,28.9168,121204.0
2020-05-05 13:40:00,29.24,29.32,29.24,29.31,51608.0,28.9168,28.9959,28.9168,28.986,51608.0
2020-05-05 13:50:00,29.3,29.31,29.27,29.28,33172.0,28.9761,28.986,28.9464,28.9563,33172.0
2020-05-05 14:00:00,29.29,29.31,29.24,29.29,104140.0,28.9662,28.986,28.9168,28.9662,104140.0
2020-05-05 14:10:00,29.29,29.38,29.28,29.36,79096.0,28.9662,29.0552,28.9563,29.0354,79096.0
2020-05-05 14:20:00,29.38,29.41,29.36,29.41,104592.0,29.0552,29.0849,29.0354,29.0849,104592.0
2020-05-05 14:30:00,29.41,29.42,29.32,29.32,176784.0,29.0849,29.0948,28.9959,28.9959,176784.0
2020-05-05 14:40:00,29.31,29.35,29.29,29.34,42924.0,28.986,29.0256,28.9662,29.0157,42924.0
2020-05-05 14:50:00,29.36,29.43,29.36,29.43,100324.0,29.0354,29.1047,29.0354,29.1047,100324.0
2020-05-05 15:00:00,29.42,29.42,29.38,29.41,86208.0,29.0948,29.0948,29.0552,29.0849,86208.0
2020-05-05 15:10:00,29.4,29.42,29.17,29.19,68372.0,29.075,29.0948,28.8475,28.8673,68372.0
2020-05-05 15:20:00,29.2,29.23,28.96,29.02,171380.0,28.8772,28.9069,28.6399,28.6992,171380.0
2020-05-05 15:30:00,28.96,29.01,28.63,28.68,187340.0,28.6399,28.6893,28.3135,28.363,187340.0
2020-05-05 15:40:00,28.69,28.8,28.58,28.76,120368.0,28.3728,28.4816,28.2641,28.4421,120368.0
2020-05-05 15:50:00,28.85,28.97,28.75,28.8,253244.0,28.5311,28.6498,28.4322,28.4816,253244.0
2020-05-06 09:30:00,29.25,29.51,29.16,29.39,316916.0,28.9267,29.1838,28.8377,29.0651,316916.0
2020-05-06 09:40:00,29.4,29.5,29.35,29.43,199456.0,29.075,29.1739,29.0256,29.1047,199456.0
2020-05-06 09:50:00,29.39,29.49,29.13,29.23,276576.0,29.0651,29.164,28.808,28.9069,276576.0
2020-05-06 10:00:00,29.24,29.28,28.96,28.96,138032.0,28.9168,28.9563,28.6399,28.6399,138032.0
2020-05-06 10:10:00,28.99,29.11,28.91,29.06,161644.0,28.6695,28.7882,28.5904,28.7388,161644.0
2020-05-06 10:20:00,29.06,29.28,29.06,29.25,104468.0,28.7388,28.9563,28.7388,28.9267,104468.0
2020-05-06 10:30:00,29.25,29.39,29.24,29.33,483588.0,28.9267,29.0651,28.9168,29.0058,483588.0
2020-05-06 10:40:00,29.32,29.6,29.28,29.54,212776.0,28.9959,29.2728,28.9563,29.2134,212776.0
2020-05-06 10:50:00,29.55,29.61,29.49,29.52,91488.0,29.2233,29.2827,29.164,29.1937,91488.0
2020-05-06 11:00:00,29.53,29.58,29.45,29.5,107024.0,29.2036,29.253,29.1244,29.1739,107024.0
2020-05-06 11:10:00,29.5,29.55,29.38,29.4,64176.0,29.1739,29.2233,29.0552,29.075,64176.0
2020-05-06 11:20:00,29.41,29.45,29.29,29.43,123116.0,29.0849,29.1244,28.9662,29.1047,123116.0
2020-05-06 11:30:00,29.43,29.52,29.39,29.52,155864.0,29.1047,29.1937,29.0651,29.1937,155864.0
2020-05-06 11:40:00,29.51,29.53,29.35,29.37,565836.0,29.1838,29.2036,29.0256,29.0453,565836.0
2020-05-06 11:50:00,29.35,29.41,29.26,29.39,138652.0,29.0256,29.0849,28.9365,29.0651,138652.0
2020-05-06 12:00:00,29.39,29.45,29.34,29.39,72528.0,29.0651,29.1244,29.0157,29.0651,72528.0
2020-05-06 12:10:00,29.39,29.5,29.36,29.5,58936.0,29.0651,29.1739,29.0354,29.1739,58936.0
2020-05-06 12:20:00,29.5,29.5,29.44,29.45,58264.0,29.1739,29.1739,29.1146,29.1244,58264.0
2020-05-06 12:30:00,29.47,29.54,29.43,29.5,63056.0,29.1442,29.2134,29.1047,29.1739,63056.0
2020-05-06 12:40:00,29.51,29.56,29.46,29.56,36380.0,29.1838,29.2332,29.1343,29.2332,36380.0
2020-05-06 12:50:00,29.54,29.58,29.51,29.51,101512.0,29.2134,29.253,29.1838,29.1838,101512.0
2020-05-06 13:00:00,29.52,29.53,29.44,29.46,71152.0,29.1937,29.2036,29.1146,29.1343,71152.0
2020-05-06 13:10:00,29.45,29.56,29.43,29.56,27252.0,29.1244,29.2332,29.1047,29.2332,27252.0
2020-05-06 13:20:00,29.56,29.59,29.41,29.54,107372.0,29.2332,29.2629,29.0849,29.2134,107372.0
2020-05-06 13:30:00,29.55,29.66,29.54,29.64,107768.0,29.2233,29.3321,29.2134,29.3123,107768.0
2020-05-06 13:40:00,29.63,29.67,29.61,29.63,90912.0,29.3025,29.342,29.2827,29.3025,90912.0
2020-05-06 13:50:00,29.62,29.68,29.59,29.61,85936.0,29.2926,29.3519,29.2629,29.2827,85936.0
2020-05-06 14:00:00,29.59,29.59,29.46,29.5,96668.0,29.2629,29.2629,29.1343,29.1739,96668.0
2020-05-06 14:10:00,29.49,29.5,29.39,29.47,45040.0,29.164,29.1739,29.0651,29.1442,45040.0
2020-05-06 14:20:00,29.48,29.56,29.46,29.46,87032.0,29.1541,29.2332,29.1343,29.1343,87032.0
2020-05-06 14:30:00,29.42,29.53,29.39,29.51,69456.0,29.0948,29.2036,29.0651,29.1838,69456.0
2020-05-06 14:40:00,29.52,29.56,29.44,29.55,89176.0,29.1937,29.2332,29.1146,29.2233,89176.0
2020-05-06 14:50:00,29.55,29.55,29.43,29.43,57200.0,29.2233,29.2233,29.1047,29.1047,57200.0
2020-05-06 15:00:00,29.45,29.49,29.36,29.48,50568.0,29.1244,29.164,29.0354,29.1541,50568.0
2020-05-06 15:10:00,29.49,29.51,29.41,29.49,43280.0,29.164,29.1838,29.0849,29.164,43280.0
2020-05-06 15:20:00,29.5,29.53,29.45,29.45,38500.0,29.1739,29.2036,29.1244,29.1244,38500.0
2020-05-06 15:30:00,29.44,29.44,29.22,29.23,229700.0,29.1146,29.1146,28.897,28.9069,229700.0
2020-05-06 15:40:00,29.26,29.29,29.11,29.13,71936.0,28.9365,28.9662,28.7882,28.808,71936.0
2020-05-06 15:50:00,29.11,29.26,29.08,29.15,212336.0,28.7882,28.9365,28.7585,28.8278,212336.0
2020-05-07 09:30:00,29.88,30.02,29.7,29.87,413004.0,29.5497,29.6881,29.3717,29.5398,413004.0
2020-05-07 09:40:00,29.89,29.96,29.79,29.83,197372.0,29.5596,29.6288,29.4607,29.5002,197372.0
2020-05-07 09:50:00,29.85,29.92,29.75,29.85,182332.0,29.52,29.5892,29.4211,29.52,182332.0
2020-05-07 10:00:00,29.89,29.89,29.68,29.76,95752.0,29.5596,29.5596,29.3519,29.431,95752.0
2020-05-07 10:10:00,29.76,29.76,29.59,29.7,180044.0,29.431,29.431,29.2629,29.3717,180044.0
2020-05-07 10:20:00,29.71,29.81,29.66,29.79,195908.0,29.3816,29.4805,29.3321,29.4607,195908.0
2020-05-07 10:30:00,29.79,29.82,29.67,29.67,66216.0,29.4607,29.4904,29.342,29.342,66216.0
2020-05-07 10:40:00,29.74,29.8,29.56,29.59,69664.0,29.4112,29.4706,29.2332,29.2629,69664.0
2020-05-07 10:50:00,29.55,29.65,29.54,29.62,118608.0,29.2233,29.3222,29.2134,29.2926,118608.0
2020-05-07 11:00:00,29.67,29.76,29.64,29.74,184976.0,29.342,29.431,29.3123,29.4112,184976.0
2020-05-07 11:10:00,29.74,29.84,29.73,29.84,100312.0,29.4112,29.5101,29.4013,29.5101,100312.0
2020-05-07 11:20:00,29.81,29.82,29.75,29.79,66212.0,29.4805,29.4904,29.4211,29.4607,66212.0
2020-05-07 11:30:00,29.79,29.87,29.77,29.81,89264.0,29.4607,29.5398,29.4409,29.4805,89264.0
2020-05-07 11:40:00,29.83,30.03,29.82,29.98,370820.0,29.5002,29.698,29.4904,29.6486,370820.0
2020-05-07 11:50:00,29.98,29.98,29.92,29.94,67048.0,29.6486,29.6486,29.5892,29.609,67048.0
2020-05-07 12:00:00,29.95,30.0,29.92,29.93,77028.0,29.6189,29.6684,29.5892,29.5991,77028.0
2020-05-07 12:10:00,29.93,30.02,29.93,30.0,72012.0,29.5991,29.6881,29.5991,29.6684,72012.0
2020-05-07 12:20:00,29.99,30.06,29.96,30.03,108140.0,29.6585,29.7277,29.6288,29.698,108140.0
2020-05-07 12:30:00,30.03,30.04,29.96,30.01,77692.0,29.698,29.7079,29.6288,29.6783,77692.0
2020-05-07 12:40:00,30.01,30.06,29.98,30.0,162352.0,29.6783,29.7277,29.6486,29.6684,162352.0
2020-05-07 12:50:00,30.03,30.06,29.97,30.06,38896.0,29.698,29.7277,29.6387,29.7277,38896.0
2020-05-07 13:00:00,30.05,30.09,30.04,30.07,47144.0,29.7178,29.7574,29.7079,29.7376,47144.0
2020-05-07 13:10:00,30.08,30.13,30.07,30.07,69300.0,29.7475,29.7969,29.7376,29.7376,69300.0
2020-05-07 13:20:00,30.08,30.1,30.04,30.05,224904.0,29.7475,29.7673,29.7079,29.7178,224904.0
2020-05-07 13:30:00,30.06,30.11,30.03,30.03,105168.0,29.7277,29.7771,29.698,29.698,105168.0
2020-05-07 13:40:00,30.04,30.07,30.0,30.05,117168.0,29.7079,29.7376,29.6684,29.7178,117168.0
2020-05-07 13:50:00,30.05,30.06,29.95,30.03,97784.0,29.7178,29.7277,29.6189,29.698,97784.0
2020-05-07 14:00:00,30.02,30.02,29.97,29.98,67136.0,29.6881,29.6881,29.6387,29.6486,67136.0
2020-05-07 14:10:00,29.98,30.03,29.96,29.97,60936.0,29.6486,29.698,29.6288,29.6387,60936.0
2020-05-07 14:20:00,29.97,29.97,29.83,29.91,80352.0,29.6387,29.6387,29.5002,29.5794,80352.0
2020-05-07 14:30:00,29.93,29.94,29.89,29.93,59568.0,29.5991,29.609,29.5596,29.5991,59568.0
2020-05-07 14:40:00,29.93,29.93,29.83,29.9,57224.0,29.5991,29.5991,29.5002,29.5695,57224.0
2020-05-07 14:50:00,29.9,29.95,29.85,29.95,44028.0,29.5695,29.6189,29.52,29.6189,44028.0
2020-05-07 15:00:00,29.93,30.0,29.81,30.0,76816.0,29.5991,29.6684,29.4805,29.6684,76816.0
2020-05-07 15:10:00,29.99,30.03,29.79,29.82,147916.0,29.6585,29.698,29.4607,29.4904,147916.0
2020-05-07 15:20:00,29.84,29.91,29.81,29.89,64580.0,29.5101,29.5794,29.4805,29.5596,64580.0
2020-05-07 15:30:00,29.88,29.89,29.74,29.82,150272.0,29.5497,29.5596,29.4112,29.4904,150272.0
2020-05-07 15:40:00,29.81,29.85,29.75,29.79,93464.0,29.4805,29.52,29.4211,29.4607,93464.0
2020-05-07 15:50:00,29.77,29.92,29.75,29.92,164328.0,29.4409,29.5892,29.4211,29.5892,164328.0
2020-05-08 09:30:00,30.36,30.41,30.1,30.2,653280.0,30.0244,30.0738,29.7673,29.8662,653280.0
2020-05-08 09:40:00,30.21,30.33,30.19,30.29,248396.0,29.876,29.9947,29.8563,29.9552,248396.0
2020-05-08 09:50:00,30.29,30.35,30.2,30.23,123904.0,29.9552,30.0145,29.8662,29.8958,123904.0
2020-05-08 10:00:00,30.28,30.4,30.27,30.32,205640.0,29.9453,30.0639,29.9354,29.9848,205640.0
2020-05-08 10:10:00,30.34,30.48,30.32,30.48,192776.0,30.0046,30.1431,29.9848,30.1431,192776.0
2020-05-08 10:20:00,30.48,30.54,30.43,30.51,178044.0,30.1431,30.2024,30.0936,30.1727,178044.0
2020-05-08 10:30:00,30.53,30.57,30.47,30.56,149836.0,30.1925,30.2321,30.1332,30.2222,149836.0
2020-05-08 10:40:00,30.57,30.59,30.44,30.44,120300.0,30.2321,30.2518,30.1035,30.1035,120300.0
2020-05-08 10:50:00,30.44,30.47,30.39,30.44,65800.0,30.1035,30.1332,30.0541,30.1035,65800.0
2020-05-08 11:00:00,30.46,30.49,30.35,30.47,119660.0,30.1233,30.1529,30.0145,30.1332,119660.0
2020-05-08 11:10:00,30.47,30.51,30.44,30.47,141300.0,30.1332,30.1727,30.1035,30.1332,141300.0
2020-05-08 11:20:00,30.45,30.5,30.41,30.48,187684.0,30.1134,30.1628,30.0738,30.1431,187684.0
2020-05-08 11:30:00,30.47,30.58,30.47,30.55,71712.0,30.1332,30.242,30.1332,30.2123,71712.0
2020-05-08 11:40:00,30.56,30.66,30.56,30.61,145124.0,30.2222,30.3211,30.2222,30.2716,145124.0
2020-05-08 11:50:00,30.63,30.67,30.6,30.64,56224.0,30.2914,30.331,30.2617,30.3013,56224.0
2020-05-08 12:00:00,30.65,30.7,30.61,30.65,100116.0,30.3112,30.3606,30.2716,30.3112,100116.0
2020-05-08 12:10:00,30.67,30.67,30.6,30.62,85984.0,30.331,30.331,30.2617,30.2815,85984.0
2020-05-08 12:20:00,30.62,30.65,30.61,30.64,64696.0,30.2815,30.3112,30.2716,30.3013,64696.0
2020-05-08 12:30:00,30.65,30.68,30.64,30.67,42868.0,30.3112,30.3408,30.3013,30.331,42868.0
2020-05-08 12:40:00,30.68,30.73,30.68,30.69,53696.0,30.3408,30.3903,30.3408,30.3507,53696.0
2020-05-08 12:50:00,30.7,30.72,30.68,30.71,54512.0,30.3606,30.3804,30.3408,30.3705,54512.0
2020-05-08 13:00:00,30.72,30.74,30.65,30.66,88600.0,30.3804,30.4002,30.3112,30.3211,88600.0
2020-05-08 13:10:00,30.67,30.68,30.61,30.64,76548.0,30.331,30.3408,30.2716,30.3013,76548.0
2020-05-08 13:20:00,30.64,30.64,30.52,30.54,90252.0,30.3013,30.3013,30.1826,30.2024,90252.0
2020-05-08 13:30:00,30.56,30.56,30.5,30.5,86384.0,30.2222,30.2222,30.1628,30.1628,86384.0
2020-05-08 13:40:00,30.5,30.51,30.35,30.38,159672.0,30.1628,30.1727,30.0145,30.0442,159672.0
2020-05-08 13:50:00,30.38,30.42,30.36,30.41,51952.0,30.0442,30.0837,30.0244,30.0738,51952.0
2020-05-08 14:00:00,30.4,30.42,30.3,30.35,93120.0,30.0639,30.0837,29.965,30.0145,93120.0
2020-05-08 14:10:00,30.33,30.47,30.33,30.45,64020.0,29.9947,30.1332,29.9947,30.1134,64020.0
2020-05-08 14:20:00,30.45,30.49,30.44,30.48,38620.0,30.1134,30.1529,30.1035,30.1431,38620.0
2020-05-08 14:30:00,30.49,30.5,30.41,30.42,93208.0,30.1529,30.1628,30.0738,30.0837,93208.0
2020-05-08 14:40:00,30.43,30.51,30.42,30.49,40644.0,30.0936,30.1727,30.0837,30.1529,40644.0
2020-05-08 14:50:00,30.49,30.54,30.47,30.52,85672.0,30.1529,30.2024,30.1332,30.1826,85672.0
2020-05-08 15:00:00,30.53,30.65,30.52,30.57,141420.0,30.1925,30.3112,30.1826,30.2321,141420.0
2020-05-08 15:10:00,30.58,30.58,30.48,30.53,56764.0,30.242,30.242,30.1431,30.1925,56764.0
2020-05-08 15:20:00,30.52,30.59,30.52,30.59,79040.0,30.1826,30.2518,30.1826,30.2518,79040.0
2020-05-08 15:30:00,30.58,30.64,30.56,30.64,156372.0,30.242,30.3013,30.2222,30.3013,156372.0
2020-05-08 15:40:00,30.65,30.71,30.64,30.67,143676.0,30.3112,30.3705,30.3013,30.331,143676.0
2020-05-08 15:50:00,30.66,30.74,30.63,30.68,325668.0,30.3211,30.4002,30.2914,30.3408,325668.0
2020-05-11 09:30:00,30.34,30.65,30.27,30.65,444640.0,30.0046,30.3112,29.9354,30.3112,444640.0
2020-05-11 09:40:00,30.66,30.74,30.6,30.66,444392.0,30.3211,30.4002,30.2617,30.3211,444392.0
2020-05-11 09:50:00,30.68,30.77,30.62,30.66,214956.0,30.3408,30.4299,30.2815,30.3211,214956.0
2020-05-11 10:00:00,30.67,30.91,30.67,30.87,109060.0,30.331,30.5683,30.331,30.5287,109060.0
2020-05-11 10:10:00,30.88,30.92,30.75,30.79,242020.0,30.5386,30.5782,30.4101,30.4496,242020.0
2020-05-11 10:20:00,30.79,30.89,30.78,30.89,152244.0,30.4496,30.5485,30.4397,30.5485,152244.0
2020-05-11 10:30:00,30.85,30.88,30.72,30.81,265148.0,30.509,30.5386,30.3804,30.4694,265148.0
2020-05-11 10:40:00,30.8,30.98,30.8,30.96,91532.0,30.4595,30.6375,30.4595,30.6178,91532.0
2020-05-11 10:50:00,30.96,30.96,30.81,30.82,78792.0,30.6178,30.6178,30.4694,30.4793,78792.0
2020-05-11 11:00:00,30.82,30.88,30.8,30.84,60060.0,30.4793,30.5386,30.4595,30.4991,60060.0
2020-05-11 11:10:00,30.84,30.95,30.79,30.91,44408.0,30.4991,30.6079,30.4496,30.5683,44408.0
2020-05-11 11:20:00,30.92,31.03,30.92,31.03,76140.0,30.5782,30.687,30.5782,30.687,76140.0
2020-05-11 11:30:00,31.02,31.05,31.0,31.01,74804.0,30.6771,30.7068,30.6573,30.6672,74804.0
2020-05-11 11:40:00,31.0,31.03,30.99,31.0,90488.0,30.6573,30.687,30.6474,30.6573,90488.0
2020-05-11 11:50:00,31.0,31.05,30.98,31.05,47912.0,30.6573,30.7068,30.6375,30.7068,47912.0
2020-05-11 12:00:00,31.07,31.08,31.0,31.0,74688.0,30.7265,30.7364,30.6573,30.6573,74688.0
2020-05-11 12:10:00,31.0,31.08,30.98,31.06,84992.0,30.6573,30.7364,30.6375,30.7166,84992.0
2020-05-11 12:20:00,31.06,31.15,31.06,31.14,86296.0,30.7166,30.8057,30.7166,30.7958,86296.0
2020-05-11 12:30:00,31.14,31.17,31.11,31.13,54916.0,30.7958,30.8254,30.7661,30.7859,54916.0
2020-05-11 12:40:00,31.13,31.14,31.08,31.08,50428.0,30.7859,30.7958,30.7364,30.7364,50428.0
2020-05-11 12:50:00,31.1,31.16,31.08,31.15,63068.0,30.7562,30.8155,30.7364,30.8057,63068.0
2020-05-11 13:00:00,31.15,31.25,31.12,31.25,90612.0,30.8057,30.9045,30.776,30.9045,90612.0
2020-05-11 13:10:00,31.26,31.29,31.24,31.29,50300.0,30.9144,30.9441,30.8947,30.9441,50300.0
2020-05-11 13:20:00,31.3,31.35,31.27,31.34,80464.0,30.954,31.0034,30.9243,30.9936,80464.0
2020-05-11 13:30:00,31.34,31.44,31.34,31.44,164048.0,30.9936,31.0924,30.9936,31.0924,164048.0
2020-05-11 13:40:00,31.43,31.44,31.34,31.34,114068.0,31.0826,31.0924,30.9936,30.9936,114068.0
2020-05-11 13:50:00,31.34,31.38,31.33,31.35,74192.0,30.9936,31.0331,30.9837,31.0034,74192.0
2020-05-11 14:00:00,31.35,31.37,31.25,31.29,113392.0,31.0034,31.0232,30.9045,30.9441,113392.0
2020-05-11 14:10:00,31.3,31.33,31.27,31.33,90396.0,30.954,30.9837,30.9243,30.9837,90396.0
2020-05-11 14:20:00,31.34,31.4,31.28,31.31,44400.0,30.9936,31.0529,30.9342,30.9639,44400.0
2020-05-11 14:30:00,31.29,31.43,31.28,31.42,44456.0,30.9441,31.0826,30.9342,31.0727,44456.0
2020-05-11 14:40:00,31.4,31.42,31.38,31.42,32708.0,31.0529,31.0727,31.0331,31.0727,32708.0
2020-05-11 14:50:00,31.43,31.47,31.42,31.43,35400.0,31.0826,31.1221,31.0727,31.0826,35400.0
2020-05-11 15:00:00,31.44,31.53,31.44,31.52,74580.0,31.0924,31.1815,31.0924,31.1716,74580.0
2020-05-11 15:10:00,31.53,31.54,31.44,31.48,86640.0,31.1815,31.1913,31.0924,31.132,86640.0
2020-05-11 15:20:00,31.46,31.46,31.36,31.4,45792.0,31.1122,31.1122,31.0133,31.0529,45792.0
2020-05-11 15:30:00,31.38,31.43,31.32,31.36,29776.0,31.0331,31.0826,30.9738,31.0133,29776.0
2020-05-11 15:40:00,31.4,31.41,31.32,31.33,66304.0,31.0529,31.0628,30.9738,30.9837,66304.0
2020-05-11 15:50:00,31.32,31.38,31.2,31.22,202772.0,30.9738,31.0331,30.8551,30.8749,202772.0
2020-05-12 09:30:00,31.42,31.6,31.05,31.2,462616.0,31.0727,31.2507,30.7068,30.8551,462616.0
2020-05-12 09:40:00,31.2,31.33,31.12,31.13,290948.0,30.8551,30.9837,30.776,30.7859,290948.0
2020-05-12 09:50:00,31.13,31.16,30.87,31.09,339820.0,30.7859,30.8155,30.5287,30.7463,339820.0
2020-05-12 10:00:00,31.1,31.15,31.01,31.03,142452.0,30.7562,30.8057,30.6672,30.687,142452.0
2020-05-12 10:10:00,31.06,31.24,30.98,31.24,105116.0,30.7166,30.8947,30.6375,30.8947,105116.0
2020-05-12 10:20:00,31.24,31.27,31.14,31.16,123980.0,30.8947,30.9243,30.7958,30.8155,123980.0
2020-05-12 10:30:00,31.17,31.37,31.14,31.32,137552.0,30.8254,31.0232,30.7958,30.9738,137552.0
2020-05-12 10:40:00,31.32,31.39,31.21,31.21,71196.0,30.9738,31.043,30.865,30.865,71196.0
2020-05-12 10:50:00,31.25,31.41,31.23,31.36,96568.0,30.9045,31.0628,30.8848,31.0133,96568.0
2020-05-12 11:00:00,31.38,31.45,31.34,31.44,143808.0,31.0331,31.1023,30.9936,31.0924,143808.0
2020-05-12 11:10:00,31.43,31.47,31.4,31.44,58372.0,31.0826,31.1221,31.0529,31.0924,58372.0
2020-05-12 11:20:00,31.43,31.51,31.39,31.4,225520.0,31.0826,31.1617,31.043,31.0529,225520.0
2020-05-12 11:30:00,31.4,31.44,31.32,31.36,32092.0,31.0529,31.0924,30.9738,31.0133,32092.0
2020-05-12 11:40:00,31.35,31.36,31.25,31.26,60416.0,31.0034,31.0133,30.9045,30.9144,60416.0
2020-05-12 11:50:00,31.27,31.38,31.25,31.38,53760.0,30.9243,31.0331,30.9045,31.0331,53760.0
2020-05-12 12:00:00,31.39,31.41,31.34,31.39,37568.0,31.043,31.0628,30.9936,31.043,37568.0
2020-05-12 12:10:00,31.36,31.38,31.29,31.36,41992.0,31.0133,31.0331,30.9441,31.0133,41992.0
2020-05-12 12:20:00,31.37,31.43,31.35,31.42,38748.0,31.0232,31.0826,31.0034,31.0727,38748.0
2020-05-12 12:30:00,31.42,31.46,31.38,31.44,38564.0,31.0727,31.1122,31.0331,31.0924,38564.0
2020-05-12 12:40:00,31.42,31.46,31.41,31.45,34396.0,31.0727,31.1122,31.0628,31.1023,34396.0
2020-05-12 12:50:00,31.41,31.5,31.41,31.48,33984.0,31.0628,31.1518,31.0628,31.132,33984.0
2020-05-12 13:00:00,31.48,31.48,31.36,31.38,43684.0,31.132,31.132,31.0133,31.0331,43684.0
2020-05-12 13:10:00,31.35,31.35,31.15,31.18,46300.0,31.0034,31.0034,30.8057,30.8353,46300.0
2020-05-12 13:20:00,31.14,31.16,30.98,31.07,85012.0,30.7958,30.8155,30.6375,30.7265,85012.0
2020-05-12 13:30:00,31.07,31.15,31.04,31.14,145060.0,30.7265,30.8057,30.6969,30.7958,145060.0
2020-05-12 13:40:00,31.12,31.2,31.09,31.19,40316.0,30.776,30.8551,30.7463,30.8452,40316.0
2020-05-12 13:50:00,31.17,31.24,31.17,31.24,103012.0,30.8254,30.8947,30.8254,30.8947,103012.0
2020-05-12 14:00:00,31.24,31.25,31.17,31.18,108416.0,30.8947,30.9045,30.8254,30.8353,108416.0
2020-05-12 14:10:00,31.18,31.18,30.98,31.02,127064.0,30.8353,30.8353,30.6375,30.6771,127064.0
2020-05-12 14:20:00,31.07,31.13,31.07,31.12,37016.0,30.7265,30.7859,30.7265,30.776,37016.0
2020-05-12 14:30:00,31.1,31.16,31.03,31.15,61896.0,30.7562,30.8155,30.687,30.8057,61896.0
2020-05-12 14:40:00,31.12,31.12,30.95,31.05,84428.0,30.776,30.776,30.6079,30.7068,84428.0
2020-05-12 14:50:00,31.05,31.13,31.04,31.12,118520.0,30.7068,30.7859,30.6969,30.776,118520.0
2020-05-12 15:00:00,31.1,31.1,31.02,31.05,77704.0,30.7562,30.7562,30.6771,30.7068,77704.0
2020-05-12 15:10:00,31.02,31.02,30.81,30.81,177912.0,30.6771,30.6771,30.4694,30.4694,177912.0
2020-05-12 15:20:00,30.81,30.84,30.67,30.72,103160.0,30.4694,30.4991,30.331,30.3804,103160.0
2020-05-12 15:30:00,30.74,30.76,30.5,30.57,107132.0,30.4002,30.42,30.1628,30.2321,107132.0
2020-05-12 15:40:00,30.54,30.54,30.25,30.25,206132.0,30.2024,30.2024,29.9156,29.9156,206132.0
2020-05-12 15:50:00,30.25,30.25,29.95,29.96,423228.0,29.9156,29.9156,29.6189,29.6288,423228.0
2020-05-13 09:30:00,30.11,30.2,29.58,29.85,810724.0,29.7771,29.8662,29.253,29.52,810724.0
2020-05-13 09:40:00,29.87,30.0,29.72,29.99,395492.0,29.5398,29.6684,29.3915,29.6585,395492.0
2020-05-13 09:50:00,29.98,30.06,29.92,30.04,164760.0,29.6486,29.7277,29.5892,29.7079,164760.0
2020-05-13 10:00:00,30.03,30.35,30.03,30.31,247608.0,29.698,30.0145,29.698,29.9749,247608.0
2020-05-13 10:10:00,30.31,30.36,30.25,30.27,209660.0,29.9749,30.0244,29.9156,29.9354,209660.0
2020-05-13 10:20:00,30.27,30.49,30.22,30.45,422480.0,29.9354,30.1529,29.8859,30.1134,422480.0
2020-05-13 10:30:00,30.45,30.61,30.43,30.49,172256.0,30.1134,30.2716,30.0936,30.1529,172256.0
2020-05-13 10:40:00,30.54,30.58,30.35,30.36,82796.0,30.2024,30.242,30.0145,30.0244,82796.0
2020-05-13 10:50:00,30.32,30.39,30.01,30.05,141224.0,29.9848,30.0541,29.6783,29.7178,141224.0
2020-05-13 11:00:00,30.05,30.11,29.96,30.04,166880.0,29.7178,29.7771,29.6288,29.7079,166880.0
2020-05-13 11:10:00,30.08,30.24,30.02,30.03,82672.0,29.7475,29.9057,29.6881,29.698,82672.0
2020-05-13 11:20:00,30.0,30.0,29.69,29.81,290820.0,29.6684,29.6684,29.3618,29.4805,290820.0
2020-05-13 11:30:00,29.82,29.89,29.56,29.66,163816.0,29.4904,29.5596,29.2332,29.3321,163816.0
2020-05-13 11:40:00,29.71,29.72,29.25,29.26,391012.0,29.3816,29.3915,28.9267,28.9365,391012.0
2020-05-13 11:50:00,29.29,29.43,29.15,29.25,492952.0,28.9662,29.1047,28.8278,28.9267,492952.0
2020-05-13 12:00:00,29.26,29.31,28.8,28.81,366048.0,28.9365,28.986,28.4816,28.4915,366048.0
2020-05-13 12:10:00,28.81,28.91,28.54,28.58,401592.0,28.4915,28.5904,28.2245,28.2641,401592.0
2020-05-13 12:20:00,28.62,28.99,28.62,28.99,321220.0,28.3036,28.6695,28.3036,28.6695,321220.0
2020-05-13 12:30:00,29.0,29.12,28.84,29.11,141224.0,28.6794,28.7981,28.5212,28.7882,141224.0
2020-05-13 12:40:00,29.07,29.21,29.0,29.19,256740.0,28.7486,28.8871,28.6794,28.8673,256740.0
2020-05-13 12:50:00,29.2,29.24,29.11,29.15,100000.0,28.8772,28.9168,28.7882,28.8278,100000.0
2020-05-13 13:00:00,29.16,29.17,28.72,28.75,260364.0,28.8377,28.8475,28.4025,28.4322,260364.0
2020-05-13 13:10:00,28.75,29.07,28.75,28.98,90440.0,28.4322,28.7486,28.4322,28.6596,90440.0
2020-05-13 13:20:00,28.99,29.0,28.83,28.91,116448.0,28.6695,28.6794,28.5113,28.5904,116448.0
2020-05-13 13:30:00,28.88,28.96,28.85,28.9,24000.0,28.5607,28.6399,28.5311,28.5805,24000.0
2020-05-13 13:40:00,29.02,29.02,28.86,28.95,32860.0,28.6992,28.6992,28.541,28.63,32860.0
2020-05-13 13:50:00,28.93,28.93,28.81,28.83,28732.0,28.6102,28.6102,28.4915,28.5113,28732.0
2020-05-13 14:00:00,28.8,28.88,28.67,28.86,135668.0,28.4816,28.5607,28.3531,28.541,135668.0
2020-05-13 14:10:00,28.89,29.15,28.84,29.06,270228.0,28.5706,28.8278,28.5212,28.7388,270228.0
2020-05-13 14:20:00,29.05,29.1,28.9,28.91,135564.0,28.7289,28.7783,28.5805,28.5904,135564.0
2020-05-13 14:30:00,28.9,28.95,28.84,28.89,72528.0,28.5805,28.63,28.5212,28.5706,72528.0
2020-05-13 14:40:00,28.9,28.9,28.74,28.82,55780.0,28.5805,28.5805,28.4223,28.5014,55780.0
2020-05-13 14:50:00,28.81,28.84,28.65,28.65,69420.0,28.4915,28.5212,28.3333,28.3333,69420.0
2020-05-13 15:00:00,28.65,29.03,28.65,28.82,210068.0,28.3333,28.7091,28.3333,28.5014,210068.0
2020-05-13 15:10:00,28.86,28.92,28.69,28.79,70716.0,28.541,28.6003,28.3728,28.4717,70716.0
2020-05-13 15:20:00,28.8,28.81,28.49,28.76,266540.0,28.4816,28.4915,28.1751,28.4421,266540.0
2020-05-13 15:30:00,28.71,28.96,28.66,28.82,156540.0,28.3926,28.6399,28.3432,28.5014,156540.0
2020-05-13 15:40:00,28.86,29.09,28.84,29.05,140616.0,28.541,28.7684,28.5212,28.7289,140616.0
2020-05-13 15:50:00,29.03,29.32,29.02,29.21,389784.0,28.7091,28.9959,28.6992,28.8871,389784.0
2020-05-14 09:30:00,28.86,29.12,28.79,28.89,882180.0,28.541,28.7981,28.4717,28.5706,882180.0
2020-05-14 09:40:00,28.88,28.9,28.61,28.62,220380.0,28.5607,28.5805,28.2937,28.3036,220380.0
2020-05-14 09:50:00,28.62,28.68,28.35,28.44,313452.0,28.3036,28.363,28.0366,28.1256,313452.0
2020-05-14 10:00:00,28.46,28.7,28.39,28.7,243216.0,28.1454,28.3827,28.0762,28.3827,243216.0
2020-05-14 10:10:00,28.68,28.77,28.45,28.53,159092.0,28.363,28.452,28.1355,28.2146,159092.0
2020-05-14 10:20:00,28.53,28.65,28.33,28.33,202960.0,28.2146,28.3333,28.0168,28.0168,202960.0
2020-05-14 10:30:00,28.38,28.68,28.31,28.68,223252.0,28.0663,28.363,27.997,28.363,223252.0
2020-05-14 10:40:00,28.68,28.78,28.49,28.78,198552.0,28.363,28.4619,28.1751,28.4619,198552.0
2020-05-14 10:50:00,28.76,28.84,28.66,28.68,229508.0,28.4421,28.5212,28.3432,28.363,229508.0
2020-05-14 11:00:00,28.67,28.95,28.65,28.9,221416.0,28.3531,28.63,28.3333,28.5805,221416.0
2020-05-14 11:10:00,28.92,29.12,28.9,29.04,303300.0,28.6003,28.7981,28.5805,28.719,303300.0
2020-05-14 11:20:00,29.03,29.03,28.73,28.8,194988.0,28.7091,28.7091,28.4124,28.4816,194988.0
2020-05-14 11:30:00,28.8,29.05,28.79,28.82,150852.0,28.4816,28.7289,28.4717,28.5014,150852.0
2020-05-14 11:40:00,28.8,28.81,28.69,28.74,172328.0,28.4816,28.4915,28.3728,28.4223,172328.0
2020-05-14 11:50:00,28.73,28.88,28.62,28.63,214896.0,28.4124,28.5607,28.3036,28.3135,214896.0
2020-05-14 12:00:00,28.65,28.75,28.59,28.65,126104.0,28.3333,28.4322,28.274,28.3333,126104.0
2020-05-14 12:10:00,28.67,28.77,28.61,28.73,172404.0,28.3531,28.452,28.2937,28.4124,172404.0
2020-05-14 12:20:00,28.75,28.96,28.75,28.87,126144.0,28.4322,28.6399,28.4322,28.5509,126144.0
2020-05-14 12:30:00,28.87,28.96,28.85,28.88,64200.0,28.5509,28.6399,28.5311,28.5607,64200.0
2020-05-14 12:40:00,28.88,28.93,28.8,28.85,63680.0,28.5607,28.6102,28.4816,28.5311,63680.0
2020-05-14 12:50:00,28.83,29.18,28.83,29.11,114988.0,28.5113,28.8574,28.5113,28.7882,114988.0
2020-05-14 13:00:00,29.17,29.2,29.02,29.05,129592.0,28.8475,28.8772,28.6992,28.7289,129592.0
2020-05-14 13:10:00,29.05,29.12,29.04,29.07,78892.0,28.7289,28.7981,28.719,28.7486,78892.0
2020-05-14 13:20:00,29.1,29.28,29.1,29.28,99456.0,28.7783,28.9563,28.7783,28.9563,99456.0
2020-05-14 13:30:00,29.26,29.35,29.2,29.23,146768.0,28.9365,29.0256,28.8772,28.9069,146768.0
2020-05-14 13:40:00,29.24,29.24,29.16,29.23,117512.0,28.9168,28.9168,28.8377,28.9069,117512.0
2020-05-14 13:50:00,29.21,29.22,29.1,29.1,98324.0,28.8871,28.897,28.7783,28.7783,98324.0
2020-05-14 14:00:00,29.11,29.11,28.93,29.04,161288.0,28.7882,28.7882,28.6102,28.719,161288.0
2020-05-14 14:10:00,29.04,29.15,29.04,29.11,63728.0,28.719,28.8278,28.719,28.7882,63728.0
2020-05-14 14:20:00,29.12,29.2,29.12,29.18,39840.0,28.7981,28.8772,28.7981,28.8574,39840.0
2020-05-14 14:30:00,29.2,29.21,28.97,28.97,84400.0,28.8772,28.8871,28.6498,28.6498,84400.0
2020-05-14 14:40:00,28.98,29.04,28.89,28.99,159872.0,28.6596,28.719,28.5706,28.6695,159872.0
2020-05-14 14:50:00,28.95,29.21,28.95,29.19,92924.0,28.63,28.8871,28.63,28.8673,92924.0
2020-05-14 15:00:00,29.16,29.43,29.15,29.4,276036.0,28.8377,29.1047,28.8278,29.075,276036.0
2020-05-14 15:10:00,29.39,29.43,29.29,29.36,174416.0,29.0651,29.1047,28.9662,29.0354,174416.0
2020-05-14 15:20:00,29.35,29.57,29.34,29.55,265640.0,29.0256,29.2431,29.0157,29.2233,265640.0
2020-05-14 15:30:00,29.56,29.6,29.37,29.4,145064.0,29.2332,29.2728,29.0453,29.075,145064.0
2020-05-14 15:40:00,29.41,29.6,29.33,29.59,186316.0,29.0849,29.2728,29.0058,29.2629,186316.0
2020-05-14 15:50:00,29.61,29.87,29.61,29.86,358768.0,29.2827,29.5398,29.2827,29.5299,358768.0
2020-05-15 09:30:00,29.04,29.27,28.93,29.2,616660.0,28.719,28.9464,28.6102,28.8772,616660.0
2020-05-15 09:40:00,29.2,29.35,29.09,29.18,361184.0,28.8772,29.0256,28.7684,28.8574,361184.0
2020-05-15 09:50:00,29.25,29.4,29.2,29.38,287064.0,28.9267,29.075,28.8772,29.0552,287064.0
2020-05-15 10:00:00,29.47,29.49,29.29,29.45,276680.0,29.1442,29.164,28.9662,29.1244,276680.0
2020-05-15 10:10:00,29.47,29.66,29.47,29.49,218128.0,29.1442,29.3321,29.1442,29.164,218128.0
2020-05-15 10:20:00,29.49,29.52,29.37,29.43,181800.0,29.164,29.1937,29.0453,29.1047,181800.0
2020-05-15 10:30:00,29.43,29.49,29.28,29.36,204000.0,29.1047,29.164,28.9563,29.0354,204000.0
2020-05-15 10:40:00,29.36,29.41,29.29,29.33,71120.0,29.0354,29.0849,28.9662,29.0058,71120.0
2020-05-15 10:50:00,29.33,29.37,29.08,29.12,348148.0,29.0058,29.0453,28.7585,28.7981,348148.0
2020-05-15 11:00:00,29.11,29.13,28.96,29.13,212704.0,28.7882,28.808,28.6399,28.808,212704.0
2020-05-15 11:10:00,29.11,29.21,29.08,29.16,153204.0,28.7882,28.8871,28.7585,28.8377,153204.0
2020-05-15 11:20:00,29.14,29.28,29.11,29.18,82824.0,28.8179,28.9563,28.7882,28.8574,82824.0
2020-05-15 11:30:00,29.2,29.25,29.13,29.14,60380.0,28.8772,28.9267,28.808,28.8179,60380.0
2020-05-15 11:40:00,29.15,29.19,29.07,29.13,82408.0,28.8278,28.8673,28.7486,28.808,82408.0
2020-05-15 11:50:00,29.13,29.25,29.1,29.25,59884.0,28.808,28.9267,28.7783,28.9267,59884.0
2020-05-15 12:00:00,29.25,29.45,29.25,29.43,122924.0,28.9267,29.1244,28.9267,29.1047,122924.0
2020-05-15 12:10:00,29.44,29.49,29.42,29.49,57364.0,29.1146,29.164,29.0948,29.164,57364.0
2020-05-15 12:20:00,29.53,29.64,29.52,29.56,64448.0,29.2036,29.3123,29.1937,29.2332,64448.0
2020-05-15 12:30:00,29.56,29.65,29.53,29.61,113540.0,29.2332,29.3222,29.2036,29.2827,113540.0
2020-05-15 12:40:00,29.63,29.71,29.53,29.6,243536.0,29.3025,29.3816,29.2036,29.2728,243536.0
2020-05-15 12:50:00,29.59,29.68,29.55,29.66,42888.0,29.2629,29.3519,29.2233,29.3321,42888.0
2020-05-15 13:00:00,29.68,29.84,29.66,29.82,110036.0,29.3519,29.5101,29.3321,29.4904,110036.0
2020-05-15 13:10:00,29.82,29.97,29.82,29.83,197260.0,29.4904,29.6387,29.4904,29.5002,197260.0
2020-05-15 13:20:00,29.86,29.87,29.75,29.83,111144.0,29.5299,29.5398,29.4211,29.5002,111144.0
2020-05-15 13:30:00,29.82,29.83,29.7,29.75,94932.0,29.4904,29.5002,29.3717,29.4211,94932.0
2020-05-15 13:40:00,29.73,29.76,29.6,29.66,108580.0,29.4013,29.431,29.2728,29.3321,108580.0
2020-05-15 13:50:00,29.65,29.83,29.62,29.81,87508.0,29.3222,29.5002,29.2926,29.4805,87508.0
2020-05-15 14:00:00,29.82,29.97,29.82,29.86,119748.0,29.4904,29.6387,29.4904,29.5299,119748.0
2020-05-15 14:10:00,29.88,29.93,29.84,29.92,88596.0,29.5497,29.5991,29.5101,29.5892,88596.0
2020-05-15 14:20:00,29.94,30.03,29.93,30.02,163424.0,29.609,29.698,29.5991,29.6881,163424.0
2020-05-15 14:30:00,30.03,30.03,29.72,29.78,124748.0,29.698,29.698,29.3915,29.4508,124748.0
2020-05-15 14:40:00,29.82,29.88,29.76,29.85,54672.0,29.4904,29.5497,29.431,29.52,54672.0
2020-05-15 14:50:00,29.86,29.94,29.78,29.78,99272.0,29.5299,29.609,29.4508,29.4508,99272.0
2020-05-15 15:00:00,29.75,30.0,29.75,29.99,84924.0,29.4211,29.6684,29.4211,29.6585,84924.0
2020-05-15 15:10:00,29.97,29.99,29.9,29.95,71980.0,29.6387,29.6585,29.5695,29.6189,71980.0
2020-05-15 15:20:00,29.96,30.07,29.95,30.05,90356.0,29.6288,29.7376,29.6189,29.7178,90356.0
2020-05-15 15:30:00,30.06,30.15,29.96,29.98,155684.0,29.7277,29.8167,29.6288,29.6486,155684.0
2020-05-15 15:40:00,29.97,30.07,29.9,30.06,233220.0,29.6387,29.7376,29.5695,29.7277,233220.0
2020-05-15 15:50:00,30.07,30.27,29.99,30.24,245336.0,29.7376,29.9354,29.6585,29.9057,245336.0
2020-05-18 09:30:00,31.06,31.16,30.92,31.09,1043176.0,30.7166,30.8155,30.5782,30.7463,1043176.0
2020-05-18 09:40:00,31.07,31.24,31.01,31.04,482416.0,30.7265,30.8947,30.6672,30.6969,482416.0
2020-05-18 09:50:00,31.05,31.08,30.85,31.0,824576.0,30.7068,30.7364,30.509,30.6573,824576.0
2020-05-18 10:00:00,31.01,31.11,30.96,31.07,195324.0,30.6672,30.7661,30.6178,30.7265,195324.0
2020-05-18 10:10:00,31.08,31.17,30.95,31.17,206852.0,30.7364,30.8254,30.6079,30.8254,206852.0
2020-05-18 10:20:00,31.19,31.28,31.12,31.19,250668.0,30.8452,30.9342,30.776,30.8452,250668.0
2020-05-18 10:30:00,31.21,31.34,31.2,31.33,159924.0,30.865,30.9936,30.8551,30.9837,159924.0
2020-05-18 10:40:00,31.35,31.42,31.34,31.39,163592.0,31.0034,31.0727,30.9936,31.043,163592.0
2020-05-18 10:50:00,31.4,31.47,31.38,31.46,187396.0,31.0529,31.1221,31.0331,31.1122,187396.0
2020-05-18 11:00:00,31.47,31.49,31.39,31.45,184112.0,31.1221,31.1419,31.043,31.1023,184112.0
2020-05-18 11:10:00,31.45,31.51,31.4,31.51,173448.0,31.1023,31.1617,31.0529,31.1617,173448.0
2020-05-18 11:20:00,31.51,31.55,31.43,31.44,239900.0,31.1617,31.2012,31.0826,31.0924,239900.0
2020-05-18 11:30:00,31.45,31.49,31.38,31.39,165300.0,31.1023,31.1419,31.0331,31.043,165300.0
2020-05-18 11:40:00,31.38,31.46,31.37,31.41,134320.0,31.0331,31.1122,31.0232,31.0628,134320.0
2020-05-18 11:50:00,31.43,31.49,31.36,31.44,113860.0,31.0826,31.1419,31.0133,31.0924,113860.0
2020-05-18 12:00:00,31.43,31.47,31.36,31.42,64120.0,31.0826,31.1221,31.0133,31.0727,64120.0
2020-05-18 12:10:00,31.41,31.46,31.36,31.36,115256.0,31.0628,31.1122,31.0133,31.0133,115256.0
2020-05-18 12:20:00,31.36,31.43,31.36,31.42,65932.0,31.0133,31.0826,31.0133,31.0727,65932.0
2020-05-18 12:30:00,31.44,31.44,31.4,31.42,100592.0,31.0924,31.0924,31.0529,31.0727,100592.0
2020-05-18 12:40:00,31.43,31.43,31.3,31.36,132264.0,31.0826,31.0826,30.954,31.0133,132264.0
2020-05-18 12:50:00,31.37,31.41,31.36,31.38,40396.0,31.0232,31.0628,31.0133,31.0331,40396.0
2020-05-18 13:00:00,31.4,31.5,31.38,31.49,76608.0,31.0529,31.1518,31.0331,31.1419,76608.0
2020-05-18 13:10:00,31.48,31.58,31.47,31.57,93808.0,31.132,31.2309,31.1221,31.221,93808.0
2020-05-18 13:20:00,31.57,31.66,31.55,31.66,116236.0,31.221,31.31,31.2012,31.31,116236.0
2020-05-18 13:30:00,31.66,31.66,31.57,31.59,127540.0,31.31,31.31,31.221,31.2408,127540.0
2020-05-18 13:40:00,31.6,31.6,31.5,31.53,130596.0,31.2507,31.2507,31.1518,31.1815,130596.0
2020-05-18 13:50:00,31.53,31.57,31.5,31.54,70264.0,31.1815,31.221,31.1518,31.1913,70264.0
2020-05-18 14:00:00,31.55,31.62,31.5,31.51,47580.0,31.2012,31.2705,31.1518,31.1617,47580.0
2020-05-18 14:10:00,31.5,31.56,31.48,31.49,65588.0,31.1518,31.2111,31.132,31.1419,65588.0
2020-05-18 14:20:00,31.51,31.54,31.49,31.52,33000.0,31.1617,31.1913,31.1419,31.1716,33000.0
2020-05-18 14:30:00,31.49,31.53,31.42,31.45,64312.0,31.1419,31.1815,31.0727,31.1023,64312.0
2020-05-18 14:40:00,31.46,31.53,31.43,31.46,101280.0,31.1122,31.1815,31.0826,31.1122,101280.0
2020-05-18 14:50:00,31.45,31.47,31.38,31.41,86180.0,31.1023,31.1221,31.0331,31.0628,86180.0
2020-05-18 15:00:00,31.42,31.5,31.42,31.43,80236.0,31.0727,31.1518,31.0727,31.0826,80236.0
2020-05-18 15:10:00,31.43,31.43,31.34,31.36,98628.0,31.0826,31.0826,30.9936,31.0133,98628.0
2020-05-18 15:20:00,31.35,31.48,31.35,31.48,85084.0,31.0034,31.132,31.0034,31.132,85084.0
2020-05-18 15:30:00,31.48,31.61,31.48,31.59,112792.0,31.132,31.2606,31.132,31.2408,112792.0
2020-05-18 15:40:00,31.61,31.63,31.55,31.61,101584.0,31.2606,31.2803,31.2012,31.2606,101584.0
2020-05-18 15:50:00,31.62,31.65,31.38,31.4,288044.0,31.2705,31.3001,31.0331,31.0529,288044.0
2020-05-19 09:30:00,31.43,31.66,31.36,31.65,757028.0,31.0826,31.31,31.0133,31.3001,757028.0
2020-05-19 09:40:00,31.67,31.71,31.44,31.49,588292.0,31.3199,31.3595,31.0924,31.1419,588292.0
2020-05-19 09:50:00,31.49,31.78,31.49,31.73,399948.0,31.1419,31.4287,31.1419,31.3792,399948.0
2020-05-19 10:00:00,31.72,31.9,31.72,31.82,465432.0,31.3694,31.5474,31.3694,31.4682,465432.0
2020-05-19 10:10:00,31.82,31.91,31.75,31.8,171740.0,31.4682,31.5573,31.399,31.4485,171740.0
2020-05-19 10:20:00,31.77,31.86,31.72,31.78,166896.0,31.4188,31.5078,31.3694,31.4287,166896.0
2020-05-19 10:30:00,31.83,31.88,31.75,31.78,162156.0,31.4781,31.5276,31.399,31.4287,162156.0
2020-05-19 10:40:00,31.78,31.82,31.67,31.81,251616.0,31.4287,31.4682,31.3199,31.4584,251616.0
2020-05-19 10:50:00,31.8,31.91,31.8,31.89,141996.0,31.4485,31.5573,31.4485,31.5375,141996.0
2020-05-19 11:00:00,31.88,31.9,31.8,31.84,122384.0,31.5276,31.5474,31.4485,31.488,122384.0
2020-05-19 11:10:00,31.86,31.95,31.82,31.93,82576.0,31.5078,31.5968,31.4682,31.577,82576.0
2020-05-19 11:20:00,31.93,31.93,31.81,31.93,182936.0,31.577,31.577,31.4584,31.577,182936.0
2020-05-19 11:30:00,31.93,31.96,31.81,31.84,119580.0,31.577,31.6067,31.4584,31.488,119580.0
2020-05-19 11:40:00,31.84,31.89,31.76,31.87,70856.0,31.488,31.5375,31.4089,31.5177,70856.0
2020-05-19 11:50:00,31.84,31.9,31.82,31.86,60852.0,31.488,31.5474,31.4682,31.5078,60852.0
2020-05-19 12:00:00,31.86,31.88,31.79,31.85,72660.0,31.5078,31.5276,31.4386,31.4979,72660.0
2020-05-19 12:10:00,31.85,31.86,31.71,31.72,80080.0,31.4979,31.5078,31.3595,31.3694,80080.0
2020-05-19 12:20:00,31.71,31.82,31.71,31.8,41856.0,31.3595,31.4682,31.3595,31.4485,41856.0
2020-05-19 12:30:00,31.78,31.83,31.75,31.77,128948.0,31.4287,31.4781,31.399,31.4188,128948.0
2020-05-19 12:40:00,31.79,31.87,31.78,31.86,39516.0,31.4386,31.5177,31.4287,31.5078,39516.0
2020-05-19 12:50:00,31.86,31.89,31.84,31.89,45688.0,31.5078,31.5375,31.488,31.5375,45688.0
2020-05-19 13:00:00,31.88,31.9,31.83,31.86,30476.0,31.5276,31.5474,31.4781,31.5078,30476.0
2020-05-19 13:10:00,31.86,31.94,31.86,31.93,44684.0,31.5078,31.5869,31.5078,31.577,44684.0
2020-05-19 13:20:00,31.94,31.96,31.93,31.94,106772.0,31.5869,31.6067,31.577,31.5869,106772.0
2020-05-19 13:30:00,31.92,31.98,31.92,31.98,49560.0,31.5671,31.6265,31.5671,31.6265,49560.0
2020-05-19 13:40:00,31.98,31.98,31.95,31.95,64196.0,31.6265,31.6265,31.5968,31.5968,64196.0
2020-05-19 13:50:00,31.95,31.97,31.92,31.94,81452.0,31.5968,31.6166,31.5671,31.5869,81452.0
2020-05-19 14:00:00,31.95,32.0,31.85,32.0,119472.0,31.5968,31.6463,31.4979,31.6463,119472.0
2020-05-19 14:10:00,32.0,32.01,31.97,31.99,48568.0,31.6463,31.6561,31.6166,31.6364,48568.0
2020-05-19 14:20:00,31.99,32.01,31.92,31.93,30804.0,31.6364,31.6561,31.5671,31.577,30804.0
2020-05-19 14:30:00,31.92,31.99,31.91,31.99,37800.0,31.5671,31.6364,31.5573,31.6364,37800.0
2020-05-19 14:40:00,31.98,32.04,31.94,32.03,52268.0,31.6265,31.6858,31.5869,31.6759,52268.0
2020-05-19 14:50:00,32.01,32.02,31.56,31.61,298928.0,31.6561,31.666,31.2111,31.2606,298928.0
2020-05-19 15:00:00,31.57,31.81,31.55,31.81,195780.0,31.221,31.4584,31.2012,31.4584,195780.0
2020-05-19 15:10:00,31.78,31.96,31.76,31.78,129640.0,31.4287,31.6067,31.4089,31.4287,129640.0
2020-05-19 15:20:00,31.78,31.78,31.63,31.75,178024.0,31.4287,31.4287,31.2803,31.399,178024.0
2020-05-19 15:30:00,31.73,31.75,31.48,31.56,290496.0,31.3792,31.399,31.132,31.2111,290496.0
2020-05-19 15:40:00,31.54,31.66,31.48,31.49,141000.0,31.1913,31.31,31.132,31.1419,141000.0
2020-05-19 15:50:00,31.48,31.48,31.18,31.19,391020.0,31.132,31.132,30.8353,30.8452,391020.0
2020-05-20 09:30:00,31.94,32.16,31.94,32.16,669420.0,31.5869,31.8045,31.5869,31.8045,669420.0
2020-05-20 09:40:00,32.15,32.23,32.1,32.21,439760.0,31.7946,31.8737,31.7452,31.8539,439760.0
2020-05-20 09:50:00,32.23,32.33,32.2,32.31,209840.0,31.8737,31.9726,31.844,31.9528,209840.0
2020-05-20 10:00:00,32.33,32.39,32.28,32.38,202072.0,31.9726,32.0319,31.9232,32.0221,202072.0
2020-05-20 10:10:00,32.35,32.41,32.31,32.37,136128.0,31.9924,32.0517,31.9528,32.0122,136128.0
2020-05-20 10:20:00,32.37,32.41,32.25,32.28,95844.0,32.0122,32.0517,31.8935,31.9232,95844.0
2020-05-20 10:30:00,32.29,32.37,32.22,32.35,86592.0,31.933,32.0122,31.8638,31.9924,86592.0
2020-05-20 10:40:00,32.35,32.38,32.28,32.29,22712.0,31.9924,32.0221,31.9232,31.933,22712.0
2020-05-20 10:50:00,32.31,32.31,32.23,32.29,99696.0,31.9528,31.9528,31.8737,31.933,99696.0
2020-05-20 11:00:00,32.29,32.38,32.29,32.35,59200.0,31.933,32.0221,31.933,31.9924,59200.0
2020-05-20 11:10:00,32.38,32.44,32.35,32.42,109620.0,32.0221,32.0814,31.9924,32.0616,109620.0
2020-05-20 11:20:00,32.42,32.52,32.4,32.52,171392.0,32.0616,32.1605,32.0418,32.1605,171392.0
2020-05-20 11:30:00,32.52,32.53,32.48,32.5,108128.0,32.1605,32.1704,32.1209,32.1407,108128.0
2020-05-20 11:40:00,32.49,32.54,32.49,32.54,42892.0,32.1308,32.1803,32.1308,32.1803,42892.0
2020-05-20 11:50:00,32.54,32.56,32.49,32.52,135628.0,32.1803,32.2001,32.1308,32.1605,135628.0
2020-05-20 12:00:00,32.52,32.55,32.42,32.42,166812.0,32.1605,32.1902,32.0616,32.0616,166812.0
2020-05-20 12:10:00,32.42,32.47,32.33,32.35,108396.0,32.0616,32.1111,31.9726,31.9924,108396.0
2020-05-20 12:20:00,32.36,32.36,32.26,32.34,68748.0,32.0023,32.0023,31.9034,31.9825,68748.0
2020-05-20 12:30:00,32.35,32.39,32.33,32.34,46216.0,31.9924,32.0319,31.9726,31.9825,46216.0
2020-05-20 12:40:00,32.33,32.34,32.12,32.18,98584.0,31.9726,31.9825,31.7649,31.8243,98584.0
2020-05-20 12:50:00,32.22,32.34,32.21,32.34,59560.0,31.8638,31.9825,31.8539,31.9825,59560.0
2020-05-20 13:00:00,32.35,32.38,32.23,32.24,126344.0,31.9924,32.0221,31.8737,31.8836,126344.0
2020-05-20 13:10:00,32.28,32.33,32.24,32.25,91088.0,31.9232,31.9726,31.8836,31.8935,91088.0
2020-05-20 13:20:00,32.27,32.27,32.14,32.24,77276.0,31.9133,31.9133,31.7847,31.8836,77276.0
2020-05-20 13:30:00,32.25,32.33,32.23,32.33,43680.0,31.8935,31.9726,31.8737,31.9726,43680.0
2020-05-20 13:40:00,32.34,32.38,32.31,32.37,39776.0,31.9825,32.0221,31.9528,32.0122,39776.0
2020-05-20 13:50:00,32.37,32.37,32.3,32.3,22012.0,32.0122,32.0122,31.9429,31.9429,22012.0
2020-05-20 14:00:00,32.3,32.36,32.18,32.2,151332.0,31.9429,32.0023,31.8243,31.844,151332.0
2020-05-20 14:10:00,32.2,32.25,32.13,32.22,67620.0,31.844,31.8935,31.7748,31.8638,67620.0
2020-05-20 14:20:00,32.22,32.27,32.18,32.22,108392.0,31.8638,31.9133,31.8243,31.8638,108392.0
2020-05-20 14:30:00,32.19,32.34,32.18,32.29,71288.0,31.8342,31.9825,31.8243,31.933,71288.0
2020-05-20 14:40:00,32.3,32.35,32.28,32.35,66300.0,31.9429,31.9924,31.9232,31.9924,66300.0
2020-05-20 14:50:00,32.35,32.46,32.35,32.43,121812.0,31.9924,32.1012,31.9924,32.0715,121812.0
2020-05-20 15:00:00,32.42,32.44,32.37,32.38,76460.0,32.0616,32.0814,32.0122,32.0221,76460.0
2020-05-20 15:10:00,32.39,32.4,32.26,32.37,84444.0,32.0319,32.0418,31.9034,32.0122,84444.0
2020-05-20 15:20:00,32.38,32.45,32.38,32.45,41992.0,32.0221,32.0913,32.0221,32.0913,41992.0
2020-05-20 15:30:00,32.44,32.49,32.36,32.47,107848.0,32.0814,32.1308,32.0023,32.1111,107848.0
2020-05-20 15:40:00,32.47,32.51,32.36,32.36,140660.0,32.1111,32.1506,32.0023,32.0023,140660.0
2020-05-20 15:50:00,32.36,32.48,32.35,32.46,192936.0,32.0023,32.1209,31.9924,32.1012,192936.0
2020-05-21 09:30:00,32.49,32.59,32.38,32.58,434968.0,32.1308,32.2297,32.0221,32.2198,434968.0
2020-05-21 09:40:00,32.58,32.66,32.54,32.54,299208.0,32.2198,32.299,32.1803,32.1803,299208.0
2020-05-21 09:50:00,32.56,32.57,32.29,32.41,259940.0,32.2001,32.21,31.933,32.0517,259940.0
2020-05-21 10:00:00,32.44,32.45,32.12,32.21,424744.0,32.0814,32.0913,31.7649,31.8539,424744.0
2020-05-21 10:10:00,32.25,32.32,32.14,32.28,341972.0,31.8935,31.9627,31.7847,31.9232,341972.0
2020-05-21 10:20:00,32.29,32.37,32.23,32.23,217056.0,31.933,32.0122,31.8737,31.8737,217056.0
2020-05-21 10:30:00,32.22,32.22,31.84,31.86,465112.0,31.8638,31.8638,31.488,31.5078,465112.0
2020-05-21 10:40:00,31.86,32.06,31.85,32.04,174004.0,31.5078,31.7056,31.4979,31.6858,174004.0
2020-05-21 10:50:00,32.03,32.13,32.02,32.06,127800.0,31.6759,31.7748,31.666,31.7056,127800.0
2020-05-21 11:00:00,32.06,32.06,31.76,31.83,284236.0,31.7056,31.7056,31.4089,31.4781,284236.0
2020-05-21 11:10:00,31.79,31.89,31.66,31.68,212488.0,31.4386,31.5375,31.31,31.3298,212488.0
2020-05-21 11:20:00,31.68,31.79,31.61,31.79,139352.0,31.3298,31.4386,31.2606,31.4386,139352.0
2020-05-21 11:30:00,31.76,31.93,31.76,31.92,171000.0,31.4089,31.577,31.4089,31.5671,171000.0
2020-05-21 11:40:00,31.92,32.02,31.92,31.96,181924.0,31.5671,31.666,31.5671,31.6067,181924.0
2020-05-21 11:50:00,31.97,32.0,31.89,31.89,68280.0,31.6166,31.6463,31.5375,31.5375,68280.0
2020-05-21 12:00:00,31.9,32.12,31.9,32.1,202824.0,31.5474,31.7649,31.5474,31.7452,202824.0
2020-05-21 12:10:00,32.12,32.14,32.03,32.05,119960.0,31.7649,31.7847,31.6759,31.6957,119960.0
2020-05-21 12:20:00,32.06,32.15,32.02,32.04,170644.0,31.7056,31.7946,31.666,31.6858,170644.0
2020-05-21 12:30:00,32.02,32.02,31.9,31.9,203744.0,31.666,31.666,31.5474,31.5474,203744.0
2020-05-21 12:40:00,31.9,32.03,31.9,32.0,57688.0,31.5474,31.6759,31.5474,31.6463,57688.0
2020-05-21 12:50:00,32.0,32.01,31.9,31.92,52100.0,31.6463,31.6561,31.5474,31.5671,52100.0
2020-05-21 13:00:00,31.92,32.09,31.86,31.95,252996.0,31.5671,31.7353,31.5078,31.5968,252996.0
2020-05-21 13:10:00,31.99,32.05,31.95,31.96,53764.0,31.6364,31.6957,31.5968,31.6067,53764.0
2020-05-21 13:20:00,31.94,31.98,31.88,31.98,96996.0,31.5869,31.6265,31.5276,31.6265,96996.0
2020-05-21 13:30:00,31.96,31.99,31.88,31.92,90204.0,31.6067,31.6364,31.5276,31.5671,90204.0
2020-05-21 13:40:00,31.9,32.01,31.84,31.97,86000.0,31.5474,31.6561,31.488,31.6166,86000.0
2020-05-21 13:50:00,31.97,32.0,31.92,31.92,88240.0,31.6166,31.6463,31.5671,31.5671,88240.0
2020-05-21 14:00:00,31.92,32.07,31.92,32.02,173388.0,31.5671,31.7155,31.5671,31.666,173388.0
2020-05-21 14:10:00,32.02,32.06,31.99,31.99,14108.0,31.666,31.7056,31.6364,31.6364,14108.0
2020-05-21 14:20:00,32.03,32.09,32.02,32.03,57400.0,31.6759,31.7353,31.666,31.6759,57400.0
2020-05-21 14:30:00,32.0,32.0,31.77,31.8,137476.0,31.6463,31.6463,31.4188,31.4485,137476.0
2020-05-21 14:40:00,31.82,31.88,31.72,31.77,77484.0,31.4682,31.5276,31.3694,31.4188,77484.0
2020-05-21 14:50:00,31.75,31.88,31.7,31.81,75268.0,31.399,31.5276,31.3496,31.4584,75268.0
2020-05-21 15:00:00,31.81,31.97,31.81,31.92,190072.0,31.4584,31.6166,31.4584,31.5671,190072.0
2020-05-21 15:10:00,31.91,31.98,31.84,31.96,109128.0,31.5573,31.6265,31.488,31.6067,109128.0
2020-05-21 15:20:00,31.96,31.98,31.89,31.9,84336.0,31.6067,31.6265,31.5375,31.5474,84336.0
2020-05-21 15:30:00,31.93,31.95,31.77,31.89,130412.0,31.577,31.5968,31.4188,31.5375,130412.0
2020-05-21 15:40:00,31.88,31.92,31.82,31.88,87304.0,31.5276,31.5671,31.4682,31.5276,87304.0
2020-05-21 15:50:00,31.91,31.91,31.7,31.74,200088.0,31.5573,31.5573,31.3496,31.3891,200088.0
2020-05-22 09:30:00,31.63,31.69,31.38,31.39,517228.0,31.2803,31.3397,31.0331,31.043,517228.0
2020-05-22 09:40:00,31.37,31.66,31.37,31.64,317440.0,31.0232,31.31,31.0232,31.2902,317440.0
2020-05-22 09:50:00,31.63,31.89,31.61,31.89,149120.0,31.2803,31.5375,31.2606,31.5375,149120.0
2020-05-22 10:00:00,31.88,31.89,31.64,31.66,163316.0,31.5276,31.5375,31.2902,31.31,163316.0
2020-05-22 10:10:00,31.68,31.69,31.51,31.6,93808.0,31.3298,31.3397,31.1617,31.2507,93808.0
2020-05-22 10:20:00,31.61,31.75,31.61,31.72,51020.0,31.2606,31.399,31.2606,31.3694,51020.0
2020-05-22 10:30:00,31.75,31.76,31.67,31.71,38748.0,31.399,31.4089,31.3199,31.3595,38748.0
2020-05-22 10:40:00,31.75,31.77,31.62,31.62,52116.0,31.399,31.4188,31.2705,31.2705,52116.0
2020-05-22 10:50:00,31.6,31.7,31.55,31.56,23708.0,31.2507,31.3496,31.2012,31.2111,23708.0
2020-05-22 11:00:00,31.56,31.6,31.51,31.58,179708.0,31.2111,31.2507,31.1617,31.2309,179708.0
2020-05-22 11:10:00,31.52,31.64,31.52,31.64,32820.0,31.1716,31.2902,31.1716,31.2902,32820.0
2020-05-22 11:20:00,31.65,31.65,31.49,31.57,46960.0,31.3001,31.3001,31.1419,31.221,46960.0
2020-05-22 11:30:00,31.56,31.68,31.53,31.66,38744.0,31.2111,31.3298,31.1815,31.31,38744.0
2020-05-22 11:40:00,31.68,31.69,31.65,31.65,15880.0,31.3298,31.3397,31.3001,31.3001,15880.0
2020-05-22 11:50:00,31.62,31.69,31.62,31.66,24552.0,31.2705,31.3397,31.2705,31.31,24552.0
2020-05-22 12:00:00,31.67,31.71,31.63,31.65,42112.0,31.3199,31.3595,31.2803,31.3001,42112.0
2020-05-22 12:10:00,31.65,31.68,31.6,31.68,72128.0,31.3001,31.3298,31.2507,31.3298,72128.0
2020-05-22 12:20:00,31.68,31.72,31.68,31.7,25184.0,31.3298,31.3694,31.3298,31.3496,25184.0
2020-05-22 12:30:00,31.72,31.83,31.72,31.81,82200.0,31.3694,31.4781,31.3694,31.4584,82200.0
2020-05-22 12:40:00,31.81,31.86,31.8,31.81,50440.0,31.4584,31.5078,31.4485,31.4584,50440.0
2020-05-22 12:50:00,31.81,31.83,31.76,31.78,44352.0,31.4584,31.4781,31.4089,31.4287,44352.0
2020-05-22 13:00:00,31.78,31.9,31.78,31.84,82836.0,31.4287,31.5474,31.4287,31.488,82836.0
2020-05-22 13:10:00,31.83,31.88,31.83,31.87,47048.0,31.4781,31.5276,31.4781,31.5177,47048.0
2020-05-22 13:20:00,31.86,31.95,31.86,31.92,88752.0,31.5078,31.5968,31.5078,31.5671,88752.0
2020-05-22 13:30:00,31.93,31.94,31.85,31.87,40992.0,31.577,31.5869,31.4979,31.5177,40992.0
2020-05-22 13:40:00,31.88,31.9,31.84,31.85,20268.0,31.5276,31.5474,31.488,31.4979,20268.0
2020-05-22 13:50:00,31.84,31.9,31.8,31.88,45704.0,31.488,31.5474,31.4485,31.5276,45704.0
2020-05-22 14:00:00,31.89,31.99,31.88,31.99,126532.0,31.5375,31.6364,31.5276,31.6364,126532.0
2020-05-22 14:10:00,31.98,31.99,31.93,31.94,49144.0,31.6265,31.6364,31.577,31.5869,49144.0
2020-05-22 14:20:00,31.93,31.96,31.93,31.94,21624.0,31.577,31.6067,31.577,31.5869,21624.0
2020-05-22 14:30:00,31.94,32.02,31.94,32.02,72036.0,31.5869,31.666,31.5869,31.666,72036.0
2020-05-22 14:40:00,32.01,32.01,31.9,31.93,129180.0,31.6561,31.6561,31.5474,31.577,129180.0
2020-05-22 14:50:00,31.92,31.93,31.86,31.93,66808.0,31.5671,31.577,31.5078,31.577,66808.0
2020-05-22 15:00:00,31.91,31.96,31.88,31.96,110000.0,31.5573,31.6067,31.5276,31.6067,110000.0
2020-05-22 15:10:00,31.96,31.96,31.85,31.85,83080.0,31.6067,31.6067,31.4979,31.4979,83080.0
2020-05-22 15:20:00,31.85,31.87,31.76,31.79,113820.0,31.4979,31.5177,31.4089,31.4386,113820.0
2020-05-22 15:30:00,31.81,31.89,31.79,31.82,67464.0,31.4584,31.5375,31.4386,31.4682,67464.0
2020-05-22 15:40:00,31.81,31.92,31.74,31.91,100252.0,31.4584,31.5671,31.3891,31.5573,100252.0
2020-05-22 15:50:00,31.92,32.0,31.85,31.97,206804.0,31.5671,31.6463,31.4979,31.6166,206804.0
2020-05-26 09:30:00,32.98,33.04,32.72,32.79,572928.0,32.6154,32.6748,32.3583,32.4275,572928.0
2020-05-26 09:40:00,32.77,32.9,32.73,32.74,295020.0,32.4077,32.5363,32.3682,32.3781,295020.0
2020-05-26 09:50:00,32.73,32.74,32.47,32.55,243876.0,32.3682,32.3781,32.1111,32.1902,243876.0
2020-05-26 10:00:00,32.58,32.7,32.58,32.61,336700.0,32.2198,32.3385,32.2198,32.2495,336700.0
2020-05-26 10:10:00,32.59,32.7,32.57,32.69,56356.0,32.2297,32.3385,32.21,32.3286,56356.0
2020-05-26 10:20:00,32.69,32.75,32.63,32.73,110892.0,32.3286,32.388,32.2693,32.3682,110892.0
2020-05-26 10:30:00,32.74,32.74,32.59,32.63,84988.0,32.3781,32.3781,32.2297,32.2693,84988.0
2020-05-26 10:40:00,32.62,32.63,32.45,32.57,137380.0,32.2594,32.2693,32.0913,32.21,137380.0
2020-05-26 10:50:00,32.59,32.66,32.58,32.61,92744.0,32.2297,32.299,32.2198,32.2495,92744.0
2020-05-26 11:00:00,32.59,32.66,32.53,32.55,235104.0,32.2297,32.299,32.1704,32.1902,235104.0
2020-05-26 11:10:00,32.52,32.57,32.41,32.49,209508.0,32.1605,32.21,32.0517,32.1308,209508.0
2020-05-26 11:20:00,32.5,32.52,32.25,32.33,464428.0,32.1407,32.1605,31.8935,31.9726,464428.0
2020-05-26 11:30:00,32.34,32.34,32.17,32.24,91612.0,31.9825,31.9825,31.8144,31.8836,91612.0
2020-05-26 11:40:00,32.26,32.27,31.99,32.09,241848.0,31.9034,31.9133,31.6364,31.7353,241848.0
2020-05-26 11:50:00,32.1,32.2,32.09,32.2,104396.0,31.7452,31.844,31.7353,31.844,104396.0
2020-05-26 12:00:00,32.23,32.27,32.21,32.25,51080.0,31.8737,31.9133,31.8539,31.8935,51080.0
2020-05-26 12:10:00,32.27,32.32,32.22,32.23,48348.0,31.9133,31.9627,31.8638,31.8737,48348.0
2020-05-26 12:20:00,32.21,32.27,32.19,32.26,50564.0,31.8539,31.9133,31.8342,31.9034,50564.0
2020-05-26 12:30:00,32.26,32.42,32.26,32.42,88388.0,31.9034,32.0616,31.9034,32.0616,88388.0
2020-05-26 12:40:00,32.41,32.42,32.36,32.36,161524.0,32.0517,32.0616,32.0023,32.0023,161524.0
2020-05-26 12:50:00,32.38,32.41,32.33,32.38,39400.0,32.0221,32.0517,31.9726,32.0221,39400.0
2020-05-26 13:00:00,32.41,32.42,32.29,32.3,32728.0,32.0517,32.0616,31.933,31.9429,32728.0
2020-05-26 13:10:00,32.29,32.35,32.27,32.34,38896.0,31.933,31.9924,31.9133,31.9825,38896.0
2020-05-26 13:20:00,32.34,32.48,32.33,32.47,135224.0,31.9825,32.1209,31.9726,32.1111,135224.0
2020-05-26 13:30:00,32.48,32.48,32.4,32.42,49332.0,32.1209,32.1209,32.0418,32.0616,49332.0
2020-05-26 13:40:00,32.43,32.43,32.34,32.34,83268.0,32.0715,32.0715,31.9825,31.9825,83268.0
2020-05-26 13:50:00,32.35,32.4,32.34,32.37,72024.0,31.9924,32.0418,31.9825,32.0122,72024.0
2020-05-26 14:00:00,32.35,32.39,32.29,32.3,86524.0,31.9924,32.0319,31.933,31.9429,86524.0
2020-05-26 14:10:00,32.31,32.35,32.27,32.3,39896.0,31.9528,31.9924,31.9133,31.9429,39896.0
2020-05-26 14:20:00,32.31,32.37,32.3,32.3,78800.0,31.9528,32.0122,31.9429,31.9429,78800.0
2020-05-26 14:30:00,32.31,32.32,32.26,32.27,22728.0,31.9528,31.9627,31.9034,31.9133,22728.0
2020-05-26 14:40:00,32.22,32.22,32.16,32.19,91368.0,31.8638,31.8638,31.8045,31.8342,91368.0
2020-05-26 14:50:00,32.2,32.24,32.17,32.23,52276.0,31.844,31.8836,31.8144,31.8737,52276.0
2020-05-26 15:00:00,32.23,32.24,32.1,32.15,121368.0,31.8737,31.8836,31.7452,31.7946,121368.0
2020-05-26 15:10:00,32.14,32.19,32.05,32.05,49816.0,31.7847,31.8342,31.6957,31.6957,49816.0
2020-05-26 15:20:00,32.08,32.17,32.05,32.07,113872.0,31.7254,31.8144,31.6957,31.7155,113872.0
2020-05-26 15:30:00,32.08,32.13,31.83,31.97,285116.0,31.7254,31.7748,31.4781,31.6166,285116.0
2020-05-26 15:40:00,31.96,31.96,31.74,31.75,177736.0,31.6067,31.6067,31.3891,31.399,177736.0
2020-05-26 15:50:00,31.75,31.89,31.75,31.83,303020.0,31.399,31.5375,31.399,31.4781,303020.0
2020-05-27 09:30:00,31.65,31.8,31.42,31.48,643260.0,31.3001,31.4485,31.0727,31.132,643260.0
2020-05-27 09:40:00,31.49,31.61,31.15,31.18,653168.0,31.1419,31.2606,30.8057,30.8353,653168.0
2020-05-27 09:50:00,31.18,31.28,31.04,31.12,318276.0,30.8353,30.9342,30.6969,30.776,318276.0
2020-05-27 10:00:00,31.13,31.27,30.97,31.25,339248.0,30.7859,30.9243,30.6276,30.9045,339248.0
2020-05-27 10:10:00,31.27,31.38,31.26,31.28,240544.0,30.9243,31.0331,30.9144,30.9342,240544.0
2020-05-27 10:20:00,31.3,31.32,31.06,31.17,266440.0,30.954,30.9738,30.7166,30.8254,266440.0
2020-05-27 10:30:00,31.16,31.17,30.83,30.83,360868.0,30.8155,30.8254,30.4892,30.4892,360868.0
2020-05-27 10:40:00,30.83,30.83,30.38,30.4,619832.0,30.4892,30.4892,30.0442,30.0639,619832.0
2020-05-27 10:50:00,30.39,30.68,30.39,30.64,298264.0,30.0541,30.3408,30.0541,30.3013,298264.0
2020-05-27 11:00:00,30.65,30.73,30.42,30.71,769792.0,30.3112,30.3903,30.0837,30.3705,769792.0
2020-05-27 11:10:00,30.68,30.87,30.6,30.87,482716.0,30.3408,30.5287,30.2617,30.5287,482716.0
2020-05-27 11:20:00,30.89,30.96,30.86,30.91,219656.0,30.5485,30.6178,30.5189,30.5683,219656.0
2020-05-27 11:30:00,30.9,30.95,30.58,30.71,354900.0,30.5584,30.6079,30.242,30.3705,354900.0
2020-05-27 11:40:00,30.73,31.07,30.71,31.06,466084.0,30.3903,30.7265,30.3705,30.7166,466084.0
2020-05-27 11:50:00,31.06,31.09,31.0,31.05,322556.0,30.7166,30.7463,30.6573,30.7068,322556.0
2020-05-27 12:00:00,31.06,31.29,30.98,31.25,267672.0,30.7166,30.9441,30.6375,30.9045,267672.0
2020-05-27 12:10:00,31.25,31.27,31.17,31.18,92420.0,30.9045,30.9243,30.8254,30.8353,92420.0
2020-05-27 12:20:00,31.18,31.26,31.13,31.14,156892.0,30.8353,30.9144,30.7859,30.7958,156892.0
2020-05-27 12:30:00,31.18,31.29,31.13,31.27,110948.0,30.8353,30.9441,30.7859,30.9243,110948.0
2020-05-27 12:40:00,31.27,31.41,31.25,31.4,100000.0,30.9243,31.0628,30.9045,31.0529,100000.0
2020-05-27 12:50:00,31.41,31.49,31.36,31.36,71648.0,31.0628,31.1419,31.0133,31.0133,71648.0
2020-05-27 13:00:00,31.36,31.44,31.21,31.35,150768.0,31.0133,31.0924,30.865,31.0034,150768.0
2020-05-27 13:10:00,31.36,31.4,31.3,31.4,48924.0,31.0133,31.0529,30.954,31.0529,48924.0
2020-05-27 13:20:00,31.43,31.45,31.36,31.45,206788.0,31.0826,31.1023,31.0133,31.1023,206788.0
2020-05-27 13:30:00,31.42,31.45,31.29,31.45,177924.0,31.0727,31.1023,30.9441,31.1023,177924.0
2020-05-27 13:40:00,31.48,31.48,31.38,31.45,89884.0,31.132,31.132,31.0331,31.1023,89884.0
2020-05-27 13:50:00,31.43,31.48,31.4,31.47,127460.0,31.0826,31.132,31.0529,31.1221,127460.0
2020-05-27 14:00:00,31.49,31.68,31.49,31.64,234828.0,31.1419,31.3298,31.1419,31.2902,234828.0
2020-05-27 14:10:00,31.66,31.8,31.66,31.77,154784.0,31.31,31.4485,31.31,31.4188,154784.0
2020-05-27 14:20:00,31.78,31.78,31.64,31.71,98656.0,31.4287,31.4287,31.2902,31.3595,98656.0
2020-05-27 14:30:00,31.72,31.77,31.67,31.69,99716.0,31.3694,31.4188,31.3199,31.3397,99716.0
2020-05-27 14:40:00,31.69,31.73,31.63,31.73,61192.0,31.3397,31.3792,31.2803,31.3792,61192.0
2020-05-27 14:50:00,31.73,31.93,31.71,31.93,163284.0,31.3792,31.577,31.3595,31.577,163284.0
2020-05-27 15:00:00,31.93,31.95,31.86,31.91,147876.0,31.577,31.5968,31.5078,31.5573,147876.0
2020-05-27 15:10:00,31.92,31.97,31.86,31.92,106800.0,31.5671,31.6166,31.5078,31.5671,106800.0
2020-05-27 15:20:00,31.93,31.96,31.88,31.93,69088.0,31.577,31.6067,31.5276,31.577,69088.0
2020-05-27 15:30:00,31.92,31.96,31.78,31.93,128232.0,31.5671,31.6067,31.4287,31.577,128232.0
2020-05-27 15:40:00,31.98,32.08,31.98,32.02,89236.0,31.6265,31.7254,31.6265,31.666,89236.0
2020-05-27 15:50:00,32.04,32.17,32.04,32.13,352472.0,31.6858,31.8144,31.6858,31.7748,352472.0
2020-05-28 09:30:00,31.8,32.15,31.79,32.02,726200.0,31.4485,31.7946,31.4386,31.666,726200.0
2020-05-28 09:40:00,32.01,32.31,32.01,32.15,400696.0,31.6561,31.9528,31.6561,31.7946,400696.0
2020-05-28 09:50:00,32.16,32.26,32.03,32.1,381584.0,31.8045,31.9034,31.6759,31.7452,381584.0
2020-05-28 10:00:00,32.12,32.35,31.96,32.34,273708.0,31.7649,31.9924,31.6067,31.9825,273708.0
2020-05-28 10:10:00,32.32,32.4,32.22,32.27,242332.0,31.9627,32.0418,31.8638,31.9133,242332.0
2020-05-28 10:20:00,32.26,32.41,32.25,32.38,94884.0,31.9034,32.0517,31.8935,32.0221,94884.0
2020-05-28 10:30:00,32.41,32.43,32.31,32.4,131740.0,32.0517,32.0715,31.9528,32.0418,131740.0
2020-05-28 10:40:00,32.44,32.57,32.43,32.53,219456.0,32.0814,32.21,32.0715,32.1704,219456.0
2020-05-28 10:50:00,32.52,32.54,32.46,32.51,98828.0,32.1605,32.1803,32.1012,32.1506,98828.0
2020-05-28 11:00:00,32.53,32.61,32.42,32.43,146248.0,32.1704,32.2495,32.0616,32.0715,146248.0
2020-05-28 11:10:00,32.41,32.49,32.39,32.47,120456.0,32.0517,32.1308,32.0319,32.1111,120456.0
2020-05-28 11:20:00,32.46,32.48,32.33,32.48,156464.0,32.1012,32.1209,31.9726,32.1209,156464.0
2020-05-28 11:30:00,32.49,32.49,32.37,32.4,112200.0,32.1308,32.1308,32.0122,32.0418,112200.0
2020-05-28 11:40:00,32.38,32.51,32.32,32.5,87652.0,32.0221,32.1506,31.9627,32.1407,87652.0
2020-05-28 11:50:00,32.5,32.68,32.49,32.68,126460.0,32.1407,32.3187,32.1308,32.3187,126460.0
2020-05-28 12:00:00,32.68,32.76,32.64,32.71,174036.0,32.3187,32.3979,32.2792,32.3484,174036.0
2020-05-28 12:10:00,32.71,32.74,32.68,32.73,84944.0,32.3484,32.3781,32.3187,32.3682,84944.0
2020-05-28 12:20:00,32.71,32.74,32.64,32.69,103368.0,32.3484,32.3781,32.2792,32.3286,103368.0
2020-05-28 12:30:00,32.69,32.79,32.66,32.79,225340.0,32.3286,32.4275,32.299,32.4275,225340.0
2020-05-28 12:40:00,32.78,32.9,32.78,32.89,142388.0,32.4176,32.5363,32.4176,32.5264,142388.0
2020-05-28 12:50:00,32.89,32.94,32.86,32.86,114368.0,32.5264,32.5759,32.4967,32.4967,114368.0
2020-05-28 13:00:00,32.88,32.95,32.88,32.9,95024.0,32.5165,32.5858,32.5165,32.5363,95024.0
2020-05-28 13:10:00,32.89,32.97,32.89,32.95,73908.0,32.5264,32.6055,32.5264,32.5858,73908.0
2020-05-28 13:20:00,32.95,32.99,32.91,32.98,107800.0,32.5858,32.6253,32.5462,32.6154,107800.0
2020-05-28 13:30:00,32.98,33.01,32.94,33.0,144004.0,32.6154,32.6451,32.5759,32.6352,144004.0
2020-05-28 13:40:00,33.01,33.02,32.96,32.98,61092.0,32.6451,32.655,32.5956,32.6154,61092.0
2020-05-28 13:50:00,32.95,32.97,32.83,32.84,176700.0,32.5858,32.6055,32.4671,32.477,176700.0
2020-05-28 14:00:00,32.85,32.91,32.75,32.75,186220.0,32.4869,32.5462,32.388,32.388,186220.0
2020-05-28 14:10:00,32.74,32.87,32.72,32.87,155436.0,32.3781,32.5066,32.3583,32.5066,155436.0
2020-05-28 14:20:00,32.84,32.86,32.69,32.72,114036.0,32.477,32.4967,32.3286,32.3583,114036.0
2020-05-28 14:30:00,32.72,32.79,32.71,32.71,227564.0,32.3583,32.4275,32.3484,32.3484,227564.0
2020-05-28 14:40:00,32.74,32.74,32.63,32.66,105632.0,32.3781,32.3781,32.2693,32.299,105632.0
2020-05-28 14:50:00,32.69,32.74,32.61,32.73,148332.0,32.3286,32.3781,32.2495,32.3682,148332.0
2020-05-28 15:00:00,32.73,32.83,32.72,32.77,125840.0,32.3682,32.4671,32.3583,32.4077,125840.0
2020-05-28 15:10:00,32.76,32.9,32.46,32.46,360564.0,32.3979,32.5363,32.1012,32.1012,360564.0
2020-05-28 15:20:00,32.47,32.59,32.34,32.35,247932.0,32.1111,32.2297,31.9825,31.9924,247932.0
2020-05-28 15:30:00,32.33,32.4,32.19,32.35,355868.0,31.9726,32.0418,31.8342,31.9924,355868.0
2020-05-28 15:40:00,32.33,32.33,31.97,31.98,250536.0,31.9726,31.9726,31.6166,31.6265,250536.0
2020-05-28 15:50:00,31.97,32.1,31.8,31.98,568740.0,31.6166,31.7452,31.4485,31.6265,568740.0
2020-05-29 09:30:00,32.19,32.33,32.05,32.24,689184.0,31.8342,31.9726,31.6957,31.8836,689184.0
2020-05-29 09:40:00,32.23,32.45,32.19,32.4,515872.0,31.8737,32.0913,31.8342,32.0418,515872.0
2020-05-29 09:50:00,32.39,32.45,32.22,32.29,306532.0,32.0319,32.0913,31.8638,31.933,306532.0
2020-05-29 10:00:00,32.3,32.33,31.96,31.98,294128.0,31.9429,31.9726,31.6067,31.6265,294128.0
2020-05-29 10:10:00,32.0,32.01,31.83,31.93,567684.0,31.6463,31.6561,31.4781,31.577,567684.0
2020-05-29 10:20:00,31.9,31.98,31.76,31.9,286424.0,31.5474,31.6265,31.4089,31.5474,286424.0
2020-05-29 10:30:00,31.95,32.11,31.95,32.1,332668.0,31.5968,31.755,31.5968,31.7452,332668.0
2020-05-29 10:40:00,32.1,32.1,31.81,31.84,223376.0,31.7452,31.7452,31.4584,31.488,223376.0
2020-05-29 10:50:00,31.84,32.01,31.8,31.96,234656.0,31.488,31.6561,31.4485,31.6067,234656.0
2020-05-29 11:00:00,31.98,32.03,31.7,31.83,383448.0,31.6265,31.6759,31.3496,31.4781,383448.0
2020-05-29 11:10:00,31.83,32.06,31.83,32.02,201988.0,31.4781,31.7056,31.4781,31.666,201988.0
2020-05-29 11:20:00,32.02,32.07,31.94,32.01,194008.0,31.666,31.7155,31.5869,31.6561,194008.0
2020-05-29 11:30:00,32.0,32.11,31.89,32.08,273424.0,31.6463,31.755,31.5375,31.7254,273424.0
2020-05-29 11:40:00,32.08,32.22,32.02,32.22,157848.0,31.7254,31.8638,31.666,31.8638,157848.0
2020-05-29 11:50:00,32.22,32.25,32.18,32.2,111476.0,31.8638,31.8935,31.8243,31.844,111476.0
2020-05-29 12:00:00,32.21,32.27,32.14,32.15,137292.0,31.8539,31.9133,31.7847,31.7946,137292.0
2020-05-29 12:10:00,32.16,32.18,31.98,31.98,118716.0,31.8045,31.8243,31.6265,31.6265,118716.0
2020-05-29 12:20:00,31.97,32.08,31.95,32.07,121080.0,31.6166,31.7254,31.5968,31.7155,121080.0
2020-05-29 12:30:00,32.06,32.09,31.99,32.07,81284.0,31.7056,31.7353,31.6364,31.7155,81284.0
2020-05-29 12:40:00,32.08,32.13,31.99,32.01,75004.0,31.7254,31.7748,31.6364,31.6561,75004.0
2020-05-29 12:50:00,31.99,32.32,31.77,32.21,441416.0,31.6364,31.9627,31.4188,31.8539,441416.0
2020-05-29 13:00:00,32.2,32.26,32.09,32.17,167752.0,31.844,31.9034,31.7353,31.8144,167752.0
2020-05-29 13:10:00,32.16,32.3,32.15,32.2,141408.0,31.8045,31.9429,31.7946,31.844,141408.0
2020-05-29 13:20:00,32.21,32.23,32.15,32.16,50028.0,31.8539,31.8737,31.7946,31.8045,50028.0
2020-05-29 13:30:00,32.16,32.2,32.08,32.09,124780.0,31.8045,31.844,31.7254,31.7353,124780.0
2020-05-29 13:40:00,32.1,32.12,32.04,32.1,60080.0,31.7452,31.7649,31.6858,31.7452,60080.0
2020-05-29 13:50:00,32.1,32.16,32.03,32.16,43800.0,31.7452,31.8045,31.6759,31.8045,43800.0
2020-05-29 14:00:00,32.13,32.45,32.11,32.43,228084.0,31.7748,32.0913,31.755,32.0715,228084.0
2020-05-29 14:10:00,32.43,32.49,32.32,32.44,261280.0,32.0715,32.1308,31.9627,32.0814,261280.0
2020-05-29 14:20:00,32.45,32.52,32.36,32.47,197976.0,32.0913,32.1605,32.0023,32.1111,197976.0
2020-05-29 14:30:00,32.47,32.48,32.34,32.35,137856.0,32.1111,32.1209,31.9825,31.9924,137856.0
2020-05-29 14:40:00,32.36,32.39,32.17,32.17,141756.0,32.0023,32.0319,31.8144,31.8144,141756.0
2020-05-29 14:50:00,32.17,32.56,31.85,32.54,793076.0,31.8144,32.2001,31.4979,32.1803,793076.0
2020-05-29 15:00:00,32.55,32.75,32.55,32.63,497836.0,32.1902,32.388,32.1902,32.2693,497836.0
2020-05-29 15:10:00,32.63,32.71,32.52,32.67,178396.0,32.2693,32.3484,32.1605,32.3088,178396.0
2020-05-29 15:20:00,32.68,32.79,32.62,32.67,196980.0,32.3187,32.4275,32.2594,32.3088,196980.0
2020-05-29 15:30:00,32.67,32.77,32.61,32.77,165296.0,32.3088,32.4077,32.2495,32.4077,165296.0
2020-05-29 15:40:00,32.77,32.85,32.7,32.72,296200.0,32.4077,32.4869,32.3385,32.3583,296200.0
2020-05-29 15:50:00,32.74,33.05,32.72,32.85,761364.0,32.3781,32.6846,32.3583,32.4869,761364.0
2020-06-01 09:30:00,32.71,32.9,32.61,32.68,549464.0,32.3484,32.5363,32.2495,32.3187,549464.0
2020-06-01 09:40:00,32.69,33.01,32.68,32.94,303844.0,32.3286,32.6451,32.3187,32.5759,303844.0
2020-06-01 09:50:00,32.94,32.99,32.88,32.92,195400.0,32.5759,32.6253,32.5165,32.5561,195400.0
2020-06-01 10:00:00,32.92,33.14,32.88,33.07,308892.0,32.5561,32.7737,32.5165,32.7044,308892.0
2020-06-01 10:10:00,33.06,33.1,32.97,32.99,180804.0,32.6945,32.7341,32.6055,32.6253,180804.0
2020-06-01 10:20:00,33.0,33.05,32.95,33.03,168664.0,32.6352,32.6846,32.5858,32.6649,168664.0
2020-06-01 10:30:00,33.02,33.09,33.01,33.09,108092.0,32.655,32.7242,32.6451,32.7242,108092.0
2020-06-01 10:40:00,33.08,33.1,32.94,32.96,136008.0,32.7143,32.7341,32.5759,32.5956,136008.0
2020-06-01 10:50:00,32.96,33.06,32.91,33.06,117112.0,32.5956,32.6945,32.5462,32.6945,117112.0
2020-06-01 11:00:00,33.09,33.09,32.93,32.99,116420.0,32.7242,32.7242,32.566,32.6253,116420.0
2020-06-01 11:10:00,32.97,33.0,32.88,32.88,92584.0,32.6055,32.6352,32.5165,32.5165,92584.0
2020-06-01 11:20:00,32.89,32.91,32.82,32.9,72140.0,32.5264,32.5462,32.4572,32.5363,72140.0
2020-06-01 11:30:00,32.91,33.01,32.9,32.97,58320.0,32.5462,32.6451,32.5363,32.6055,58320.0
2020-06-01 11:40:00,32.97,33.02,32.96,33.01,49900.0,32.6055,32.655,32.5956,32.6451,49900.0
2020-06-01 11:50:00,32.99,33.01,32.96,33.01,34412.0,32.6253,32.6451,32.5956,32.6451,34412.0
2020-06-01 12:00:00,32.99,33.04,32.92,33.01,49368.0,32.6253,32.6748,32.5561,32.6451,49368.0
2020-06-01 12:10:00,33.02,33.08,33.01,33.08,47184.0,32.655,32.7143,32.6451,32.7143,47184.0
2020-06-01 12:20:00,33.07,33.11,33.07,33.09,56532.0,32.7044,32.744,32.7044,32.7242,56532.0
2020-06-01 12:30:00,33.08,33.12,33.08,33.11,10996.0,32.7143,32.7539,32.7143,32.744,10996.0
2020-06-01 12:40:00,33.11,33.19,33.1,33.19,60964.0,32.744,32.8231,32.7341,32.8231,60964.0
2020-06-01 12:50:00,33.19,33.21,33.12,33.12,60524.0,32.8231,32.8429,32.7539,32.7539,60524.0
2020-06-01 13:00:00,33.13,33.26,33.13,33.24,54828.0,32.7638,32.8923,32.7638,32.8725,54828.0
2020-06-01 13:10:00,33.23,33.24,33.2,33.22,62932.0,32.8627,32.8725,32.833,32.8528,62932.0
2020-06-01 13:20:00,33.23,33.29,33.23,33.27,51836.0,32.8627,32.922,32.8627,32.9022,51836.0
2020-06-01 13:30:00,33.25,33.29,33.25,33.29,26264.0,32.8824,32.922,32.8824,32.922,26264.0
2020-06-01 13:40:00,33.27,33.3,33.22,33.23,82500.0,32.9022,32.9319,32.8528,32.8627,82500.0
2020-06-01 13:50:00,33.22,33.23,33.17,33.23,48572.0,32.8528,32.8627,32.8033,32.8627,48572.0
2020-06-01 14:00:00,33.23,33.24,33.19,33.22,64136.0,32.8627,32.8725,32.8231,32.8528,64136.0
2020-06-01 14:10:00,33.21,33.21,33.15,33.2,40760.0,32.8429,32.8429,32.7835,32.833,40760.0
2020-06-01 14:20:00,33.19,33.2,33.13,33.18,57040.0,32.8231,32.833,32.7638,32.8132,57040.0
2020-06-01 14:30:00,33.18,33.24,33.16,33.23,40612.0,32.8132,32.8725,32.7934,32.8627,40612.0
2020-06-01 14:40:00,33.22,33.24,33.18,33.21,22800.0,32.8528,32.8725,32.8132,32.8429,22800.0
2020-06-01 14:50:00,33.22,33.22,33.19,33.21,44252.0,32.8528,32.8528,32.8231,32.8429,44252.0
2020-06-01 15:00:00,33.21,33.25,33.16,33.2,80848.0,32.8429,32.8824,32.7934,32.833,80848.0
2020-06-01 15:10:00,33.22,33.22,33.09,33.17,52204.0,32.8528,32.8528,32.7242,32.8033,52204.0
2020-06-01 15:20:00,33.18,33.24,33.17,33.23,49936.0,32.8132,32.8725,32.8033,32.8627,49936.0
2020-06-01 15:30:00,33.21,33.25,33.15,33.15,113036.0,32.8429,32.8824,32.7835,32.7835,113036.0
2020-06-01 15:40:00,33.14,33.2,33.1,33.13,103080.0,32.7737,32.833,32.7341,32.7638,103080.0
2020-06-01 15:50:00,33.15,33.27,33.13,33.2,409916.0,32.7835,32.9022,32.7638,32.833,409916.0
2020-06-02 09:30:00,33.3,33.3,33.07,33.18,493972.0,32.9319,32.9319,32.7044,32.8132,493972.0
2020-06-02 09:40:00,33.14,33.18,32.98,33.05,246416.0,32.7737,32.8132,32.6154,32.6846,246416.0
2020-06-02 09:50:00,33.03,33.15,33.03,33.14,137652.0,32.6649,32.7835,32.6649,32.7737,137652.0
2020-06-02 10:00:00,33.16,33.28,33.15,33.24,156552.0,32.7934,32.9121,32.7835,32.8725,156552.0
2020-06-02 10:10:00,33.26,33.26,33.14,33.24,101204.0,32.8923,32.8923,32.7737,32.8725,101204.0
2020-06-02 10:20:00,33.24,33.33,33.24,33.31,191048.0,32.8725,32.9616,32.8725,32.9418,191048.0
2020-06-02 10:30:00,33.31,33.33,33.2,33.21,227532.0,32.9418,32.9616,32.833,32.8429,227532.0
2020-06-02 10:40:00,33.22,33.23,32.87,32.87,229020.0,32.8528,32.8627,32.5066,32.5066,229020.0
2020-06-02 10:50:00,32.85,32.98,32.82,32.94,186772.0,32.4869,32.6154,32.4572,32.5759,186772.0
2020-06-02 11:00:00,32.95,32.95,32.66,32.68,217280.0,32.5858,32.5858,32.299,32.3187,217280.0
2020-06-02 11:10:00,32.69,32.77,32.61,32.76,204968.0,32.3286,32.4077,32.2495,32.3979,204968.0
2020-06-02 11:20:00,32.76,32.85,32.76,32.76,108008.0,32.3979,32.4869,32.3979,32.3979,108008.0
2020-06-02 11:30:00,32.77,32.88,32.72,32.83,90096.0,32.4077,32.5165,32.3583,32.4671,90096.0
2020-06-02 11:40:00,32.86,32.95,32.84,32.89,106896.0,32.4967,32.5858,32.477,32.5264,106896.0
2020-06-02 11:50:00,32.88,32.88,32.79,32.83,76956.0,32.5165,32.5165,32.4275,32.4671,76956.0
2020-06-02 12:00:00,32.83,32.93,32.82,32.92,46664.0,32.4671,32.566,32.4572,32.5561,46664.0
2020-06-02 12:10:00,32.93,32.96,32.9,32.96,57144.0,32.566,32.5956,32.5363,32.5956,57144.0
2020-06-02 12:20:00,32.98,33.01,32.97,33.01,76424.0,32.6154,32.6451,32.6055,32.6451,76424.0
2020-06-02 12:30:00,33.01,33.02,32.98,33.01,27628.0,32.6451,32.655,32.6154,32.6451,27628.0
2020-06-02 12:40:00,33.02,33.07,32.99,33.07,73640.0,32.655,32.7044,32.6253,32.7044,73640.0
2020-06-02 12:50:00,33.07,33.09,33.05,33.08,41400.0,32.7044,32.7242,32.6846,32.7143,41400.0
2020-06-02 13:00:00,33.06,33.19,33.06,33.19,86352.0,32.6945,32.8231,32.6945,32.8231,86352.0
2020-06-02 13:10:00,33.19,33.21,33.16,33.2,74524.0,32.8231,32.8429,32.7934,32.833,74524.0
2020-06-02 13:20:00,33.2,33.23,33.19,33.23,87892.0,32.833,32.8627,32.8231,32.8627,87892.0
2020-06-02 13:30:00,33.22,33.27,33.2,33.27,63864.0,32.8528,32.9022,32.833,32.9022,63864.0
2020-06-02 13:40:00,33.27,33.31,33.26,33.31,38108.0,32.9022,32.9418,32.8923,32.9418,38108.0
2020-06-02 13:50:00,33.3,33.33,33.3,33.3,28624.0,32.9319,32.9616,32.9319,32.9319,28624.0
2020-06-02 14:00:00,33.29,33.34,33.24,33.26,110656.0,32.922,32.9714,32.8725,32.8923,110656.0
2020-06-02 14:10:00,33.27,33.35,33.23,33.34,87840.0,32.9022,32.9813,32.8627,32.9714,87840.0
2020-06-02 14:20:00,33.34,33.37,33.26,33.29,88404.0,32.9714,33.0011,32.8923,32.922,88404.0
2020-06-02 14:30:00,33.29,33.29,33.18,33.2,72256.0,32.922,32.922,32.8132,32.833,72256.0
2020-06-02 14:40:00,33.22,33.34,33.22,33.34,91084.0,32.8528,32.9714,32.8528,32.9714,91084.0
2020-06-02 14:50:00,33.35,33.37,33.3,33.31,60072.0,32.9813,33.0011,32.9319,32.9418,60072.0
2020-06-02 15:00:00,33.31,33.34,33.21,33.22,92884.0,32.9418,32.9714,32.8429,32.8528,92884.0
2020-06-02 15:10:00,33.22,33.27,33.2,33.27,54912.0,32.8528,32.9022,32.833,32.9022,54912.0
2020-06-02 15:20:00,33.26,33.31,33.18,33.26,103376.0,32.8923,32.9418,32.8132,32.8923,103376.0
2020-06-02 15:30:00,33.27,33.33,33.21,33.33,94248.0,32.9022,32.9616,32.8429,32.9616,94248.0
2020-06-02 15:40:00,33.34,33.38,33.3,33.37,124924.0,32.9714,33.011,32.9319,33.0011,124924.0
2020-06-02 15:50:00,33.37,33.63,33.37,33.63,449852.0,33.0011,33.2582,33.0011,33.2582,449852.0
2020-06-03 09:30:00,33.8,33.92,33.63,33.68,347756.0,33.4264,33.545,33.2582,33.3077,347756.0
2020-06-03 09:40:00,33.67,33.86,33.67,33.82,162908.0,33.2978,33.4857,33.2978,33.4461,162908.0
2020-06-03 09:50:00,33.84,33.94,33.81,33.92,111328.0,33.4659,33.5648,33.4362,33.545,111328.0
2020-06-03 10:00:00,33.95,33.98,33.84,33.88,150944.0,33.5747,33.6044,33.4659,33.5055,150944.0
2020-06-03 10:10:00,33.87,33.87,33.7,33.83,170300.0,33.4956,33.4956,33.3275,33.456,170300.0
2020-06-03 10:20:00,33.83,33.83,33.69,33.79,57388.0,33.456,33.456,33.3176,33.4165,57388.0
2020-06-03 10:30:00,33.77,33.86,33.74,33.83,75632.0,33.3967,33.4857,33.367,33.456,75632.0
2020-06-03 10:40:00,33.81,33.85,33.73,33.85,28544.0,33.4362,33.4758,33.3571,33.4758,28544.0
2020-06-03 10:50:00,33.85,33.91,33.81,33.81,74848.0,33.4758,33.5351,33.4362,33.4362,74848.0
2020-06-03 11:00:00,33.8,33.92,33.8,33.86,83896.0,33.4264,33.545,33.4264,33.4857,83896.0
2020-06-03 11:10:00,33.85,33.9,33.83,33.86,43112.0,33.4758,33.5253,33.456,33.4857,43112.0
2020-06-03 11:20:00,33.86,33.87,33.77,33.84,51364.0,33.4857,33.4956,33.3967,33.4659,51364.0
2020-06-03 11:30:00,33.83,33.84,33.76,33.81,88860.0,33.456,33.4659,33.3868,33.4362,88860.0
2020-06-03 11:40:00,33.81,33.82,33.7,33.77,57848.0,33.4362,33.4461,33.3275,33.3967,57848.0
2020-06-03 11:50:00,33.8,33.82,33.75,33.78,35784.0,33.4264,33.4461,33.3769,33.4066,35784.0
2020-06-03 12:00:00,33.78,33.78,33.62,33.62,163116.0,33.4066,33.4066,33.2483,33.2483,163116.0
2020-06-03 12:10:00,33.63,33.67,33.55,33.6,161788.0,33.2582,33.2978,33.1791,33.2286,161788.0
2020-06-03 12:20:00,33.62,33.69,33.58,33.69,36624.0,33.2483,33.3176,33.2088,33.3176,36624.0
2020-06-03 12:30:00,33.7,33.76,33.69,33.76,38816.0,33.3275,33.3868,33.3176,33.3868,38816.0
2020-06-03 12:40:00,33.76,33.79,33.74,33.75,50540.0,33.3868,33.4165,33.367,33.3769,50540.0
2020-06-03 12:50:00,33.74,33.78,33.7,33.7,38820.0,33.367,33.4066,33.3275,33.3275,38820.0
2020-06-03 13:00:00,33.7,33.76,33.69,33.73,55400.0,33.3275,33.3868,33.3176,33.3571,55400.0
2020-06-03 13:10:00,33.74,33.81,33.74,33.81,21128.0,33.367,33.4362,33.367,33.4362,21128.0
2020-06-03 13:20:00,33.8,33.84,33.8,33.84,44880.0,33.4264,33.4659,33.4264,33.4659,44880.0
2020-06-03 13:30:00,33.83,33.83,33.78,33.79,49008.0,33.456,33.456,33.4066,33.4165,49008.0
2020-06-03 13:40:00,33.81,33.84,33.74,33.74,31928.0,33.4362,33.4659,33.367,33.367,31928.0
2020-06-03 13:50:00,33.72,33.79,33.72,33.79,143232.0,33.3472,33.4165,33.3472,33.4165,143232.0
2020-06-03 14:00:00,33.78,33.94,33.78,33.92,113948.0,33.4066,33.5648,33.4066,33.545,113948.0
2020-06-03 14:10:00,33.94,33.94,33.89,33.91,29728.0,33.5648,33.5648,33.5154,33.5351,29728.0
2020-06-03 14:20:00,33.9,33.94,33.89,33.89,26576.0,33.5253,33.5648,33.5154,33.5154,26576.0
2020-06-03 14:30:00,33.88,33.93,33.85,33.9,70540.0,33.5055,33.5549,33.4758,33.5253,70540.0
2020-06-03 14:40:00,33.92,33.95,33.91,33.92,46088.0,33.545,33.5747,33.5351,33.545,46088.0
2020-06-03 14:50:00,33.93,33.99,33.93,33.95,34512.0,33.5549,33.6143,33.5549,33.5747,34512.0
2020-06-03 15:00:00,33.95,33.96,33.88,33.94,55008.0,33.5747,33.5846,33.5055,33.5648,55008.0
2020-06-03 15:10:00,33.97,34.0,33.93,33.97,27892.0,33.5945,33.6241,33.5549,33.5945,27892.0
2020-06-03 15:20:00,33.95,34.05,33.91,34.04,73876.0,33.5747,33.6736,33.5351,33.6637,73876.0
2020-06-03 15:30:00,34.02,34.04,33.96,34.01,99800.0,33.6439,33.6637,33.5846,33.634,99800.0
2020-06-03 15:40:00,34.01,34.1,34.01,34.09,125400.0,33.634,33.723,33.634,33.7132,125400.0
2020-06-03 15:50:00,34.09,34.14,33.91,33.94,226776.0,33.7132,33.7626,33.5351,33.5648,226776.0
2020-06-04 09:30:00,33.82,33.92,33.74,33.88,429812.0,33.4461,33.545,33.367,33.5055,429812.0
2020-06-04 09:40:00,33.89,34.12,33.88,34.12,392900.0,33.5154,33.7428,33.5055,33.7428,392900.0
2020-06-04 09:50:00,34.11,34.24,34.11,34.12,312852.0,33.7329,33.8615,33.7329,33.7428,312852.0
2020-06-04 10:00:00,34.12,34.13,34.0,34.09,218268.0,33.7428,33.7527,33.6241,33.7132,218268.0
2020-06-04 10:10:00,34.08,34.17,34.02,34.16,206724.0,33.7033,33.7923,33.6439,33.7824,206724.0
2020-06-04 10:20:00,34.16,34.16,34.06,34.13,184776.0,33.7824,33.7824,33.6835,33.7527,184776.0
2020-06-04 10:30:00,34.14,34.23,34.07,34.18,212056.0,33.7626,33.8516,33.6934,33.8022,212056.0
2020-06-04 10:40:00,34.19,34.19,33.98,34.05,272324.0,33.812,33.812,33.6044,33.6736,272324.0
2020-06-04 10:50:00,34.05,34.08,34.0,34.0,105164.0,33.6736,33.7033,33.6241,33.6241,105164.0
2020-06-04 11:00:00,34.01,34.05,33.86,33.86,158684.0,33.634,33.6736,33.4857,33.4857,158684.0
2020-06-04 11:10:00,33.87,33.87,33.52,33.6,359260.0,33.4956,33.4956,33.1495,33.2286,359260.0
2020-06-04 11:20:00,33.6,33.69,33.55,33.6,330356.0,33.2286,33.3176,33.1791,33.2286,330356.0
2020-06-04 11:30:00,33.6,33.76,33.56,33.76,183724.0,33.2286,33.3868,33.189,33.3868,183724.0
2020-06-04 11:40:00,33.77,33.79,33.67,33.68,114664.0,33.3967,33.4165,33.2978,33.3077,114664.0
2020-06-04 11:50:00,33.68,33.76,33.65,33.72,158780.0,33.3077,33.3868,33.278,33.3472,158780.0
2020-06-04 12:00:00,33.73,33.75,33.66,33.72,70868.0,33.3571,33.3769,33.2879,33.3472,70868.0
2020-06-04 12:10:00,33.7,33.75,33.61,33.73,82500.0,33.3275,33.3769,33.2385,33.3571,82500.0
2020-06-04 12:20:00,33.74,33.81,33.69,33.71,113584.0,33.367,33.4362,33.3176,33.3374,113584.0
2020-06-04 12:30:00,33.69,33.69,33.49,33.55,184692.0,33.3176,33.3176,33.1198,33.1791,184692.0
2020-06-04 12:40:00,33.53,33.58,33.49,33.51,109200.0,33.1593,33.2088,33.1198,33.1396,109200.0
2020-06-04 12:50:00,33.52,33.56,33.43,33.43,172112.0,33.1495,33.189,33.0604,33.0604,172112.0
2020-06-04 13:00:00,33.44,33.55,33.42,33.54,144352.0,33.0703,33.1791,33.0506,33.1692,144352.0
2020-06-04 13:10:00,33.53,33.56,33.51,33.56,45700.0,33.1593,33.189,33.1396,33.189,45700.0
2020-06-04 13:20:00,33.53,33.55,33.46,33.46,106768.0,33.1593,33.1791,33.0901,33.0901,106768.0
2020-06-04 13:30:00,33.47,33.6,33.47,33.6,57332.0,33.1,33.2286,33.1,33.2286,57332.0
2020-06-04 13:40:00,33.6,33.74,33.59,33.73,159820.0,33.2286,33.367,33.2187,33.3571,159820.0
2020-06-04 13:50:00,33.71,33.73,33.67,33.71,85408.0,33.3374,33.3571,33.2978,33.3374,85408.0
2020-06-04 14:00:00,33.71,33.74,33.66,33.69,109748.0,33.3374,33.367,33.2879,33.3176,109748.0
2020-06-04 14:10:00,33.7,33.73,33.66,33.68,49672.0,33.3275,33.3571,33.2879,33.3077,49672.0
2020-06-04 14:20:00,33.68,33.7,33.62,33.64,55916.0,33.3077,33.3275,33.2483,33.2681,55916.0
2020-06-04 14:30:00,33.66,33.66,33.47,33.49,102172.0,33.2879,33.2879,33.1,33.1198,102172.0
2020-06-04 14:40:00,33.49,33.49,33.41,33.48,43660.0,33.1198,33.1198,33.0407,33.1099,43660.0
2020-06-04 14:50:00,33.48,33.48,33.23,33.23,176348.0,33.1099,33.1099,32.8627,32.8627,176348.0
2020-06-04 15:00:00,33.23,33.35,33.14,33.21,155148.0,32.8627,32.9813,32.7737,32.8429,155148.0
2020-06-04 15:10:00,33.2,33.26,33.07,33.26,184016.0,32.833,32.8923,32.7044,32.8923,184016.0
2020-06-04 15:20:00,33.25,33.3,33.21,33.26,127536.0,32.8824,32.9319,32.8429,32.8923,127536.0
2020-06-04 15:30:00,33.27,33.37,33.24,33.29,120276.0,32.9022,33.0011,32.8725,32.922,120276.0
2020-06-04 15:40:00,33.25,33.34,33.23,33.32,138316.0,32.8824,32.9714,32.8627,32.9517,138316.0
2020-06-04 15:50:00,33.35,33.46,33.15,33.45,248472.0,32.9813,33.0901,32.7835,33.0802,248472.0
2020-06-05 09:30:00,33.74,34.25,33.63,34.13,717424.0,33.367,33.8714,33.2582,33.7527,717424.0
2020-06-05 09:40:00,34.16,34.44,34.13,34.41,420852.0,33.7824,34.0593,33.7527,34.0296,420852.0
2020-06-05 09:50:00,34.43,34.49,34.28,34.34,199504.0,34.0494,34.1087,33.9011,33.9604,199504.0
2020-06-05 10:00:00,34.34,34.45,34.27,34.28,116372.0,33.9604,34.0692,33.8912,33.9011,116372.0
2020-06-05 10:10:00,34.29,34.41,34.24,34.27,98516.0,33.9109,34.0296,33.8615,33.8912,98516.0
2020-06-05 10:20:00,34.3,34.38,34.21,34.32,165008.0,33.9208,33.9999,33.8318,33.9406,165008.0
2020-06-05 10:30:00,34.36,34.52,34.32,34.48,209628.0,33.9802,34.1384,33.9406,34.0988,209628.0
2020-06-05 10:40:00,34.47,34.48,34.38,34.39,61212.0,34.089,34.0988,33.9999,34.0098,61212.0
2020-06-05 10:50:00,34.38,34.5,34.31,34.48,140648.0,33.9999,34.1186,33.9307,34.0988,140648.0
2020-06-05 11:00:00,34.49,34.59,34.46,34.52,158124.0,34.1087,34.2076,34.0791,34.1384,158124.0
2020-06-05 11:10:00,34.53,34.6,34.47,34.56,82276.0,34.1483,34.2175,34.089,34.178,82276.0
2020-06-05 11:20:00,34.57,34.76,34.53,34.7,271428.0,34.1878,34.3757,34.1483,34.3164,271428.0
2020-06-05 11:30:00,34.69,34.81,34.62,34.66,192388.0,34.3065,34.4252,34.2373,34.2769,192388.0
2020-06-05 11:40:00,34.67,34.69,34.61,34.69,54348.0,34.2867,34.3065,34.2274,34.3065,54348.0
2020-06-05 11:50:00,34.7,34.78,34.68,34.69,117512.0,34.3164,34.3955,34.2966,34.3065,117512.0
2020-06-05 12:00:00,34.71,34.77,34.68,34.74,63944.0,34.3263,34.3856,34.2966,34.356,63944.0
2020-06-05 12:10:00,34.76,34.81,34.68,34.72,177880.0,34.3757,34.4252,34.2966,34.3362,177880.0
2020-06-05 12:20:00,34.73,34.82,34.73,34.81,60904.0,34.3461,34.4351,34.3461,34.4252,60904.0
2020-06-05 12:30:00,34.8,34.92,34.8,34.86,122468.0,34.4153,34.534,34.4153,34.4746,122468.0
2020-06-05 12:40:00,34.88,34.89,34.77,34.82,87440.0,34.4944,34.5043,34.3856,34.4351,87440.0
2020-06-05 12:50:00,34.81,34.85,34.76,34.85,103740.0,34.4252,34.4648,34.3757,34.4648,103740.0
2020-06-05 13:00:00,34.8,34.81,34.71,34.8,52236.0,34.4153,34.4252,34.3263,34.4153,52236.0
2020-06-05 13:10:00,34.8,34.89,34.77,34.89,51048.0,34.4153,34.5043,34.3856,34.5043,51048.0
2020-06-05 13:20:00,34.88,34.95,34.87,34.9,110620.0,34.4944,34.5636,34.4845,34.5142,110620.0
2020-06-05 13:30:00,34.92,34.92,34.81,34.83,64700.0,34.534,34.534,34.4252,34.445,64700.0
2020-06-05 13:40:00,34.82,34.84,34.77,34.77,72144.0,34.4351,34.4549,34.3856,34.3856,72144.0
2020-06-05 13:50:00,34.77,34.81,34.74,34.76,135836.0,34.3856,34.4252,34.356,34.3757,135836.0
2020-06-05 14:00:00,34.75,34.83,34.69,34.7,199268.0,34.3659,34.445,34.3065,34.3164,199268.0
2020-06-05 14:10:00,34.73,34.77,34.7,34.74,110884.0,34.3461,34.3856,34.3164,34.356,110884.0
2020-06-05 14:20:00,34.77,34.88,34.77,34.87,51904.0,34.3856,34.4944,34.3856,34.4845,51904.0
2020-06-05 14:30:00,34.88,34.89,34.68,34.82,86200.0,34.4944,34.5043,34.2966,34.4351,86200.0
2020-06-05 14:40:00,34.87,34.95,34.86,34.87,98876.0,34.4845,34.5636,34.4746,34.4845,98876.0
2020-06-05 14:50:00,34.9,34.92,34.77,34.79,65840.0,34.5142,34.534,34.3856,34.4054,65840.0
2020-06-05 15:00:00,34.77,34.85,34.72,34.72,85712.0,34.3856,34.4648,34.3362,34.3362,85712.0
2020-06-05 15:10:00,34.74,34.8,34.69,34.77,106212.0,34.356,34.4153,34.3065,34.3856,106212.0
2020-06-05 15:20:00,34.76,34.94,34.74,34.91,99156.0,34.3757,34.5538,34.356,34.5241,99156.0
2020-06-05 15:30:00,34.92,34.95,34.8,34.82,90084.0,34.534,34.5636,34.4153,34.4351,90084.0
2020-06-05 15:40:00,34.81,34.82,34.57,34.67,237440.0,34.4252,34.4351,34.1878,34.2867,237440.0
2020-06-05 15:50:00,34.68,34.82,34.58,34.75,230228.0,34.2966,34.4351,34.1977,34.3659,230228.0
2020-06-08 09:30:00,34.72,34.85,34.6,34.72,765980.0,34.3362,34.4648,34.2175,34.3362,765980.0
2020-06-08 09:40:00,34.72,34.72,34.48,34.49,449808.0,34.3362,34.3362,34.0988,34.1087,449808.0
2020-06-08 09:50:00,34.49,34.59,34.44,34.52,142340.0,34.1087,34.2076,34.0593,34.1384,142340.0
2020-06-08 10:00:00,34.54,34.54,34.29,34.29,250860.0,34.1582,34.1582,33.9109,33.9109,250860.0
2020-06-08 10:10:00,34.29,34.41,34.27,34.31,128580.0,33.9109,34.0296,33.8912,33.9307,128580.0
2020-06-08 10:20:00,34.32,34.48,34.27,34.47,291008.0,33.9406,34.0988,33.8912,34.089,291008.0
2020-06-08 10:30:00,34.47,34.54,34.46,34.53,295060.0,34.089,34.1582,34.0791,34.1483,295060.0
2020-06-08 10:40:00,34.54,34.67,34.53,34.64,131984.0,34.1582,34.2867,34.1483,34.2571,131984.0
2020-06-08 10:50:00,34.64,34.71,34.61,34.65,59032.0,34.2571,34.3263,34.2274,34.267,59032.0
2020-06-08 11:00:00,34.67,34.7,34.66,34.68,56868.0,34.2867,34.3164,34.2769,34.2966,56868.0
2020-06-08 11:10:00,34.68,34.77,34.68,34.72,232088.0,34.2966,34.3856,34.2966,34.3362,232088.0
2020-06-08 11:20:00,34.71,34.81,34.71,34.79,84364.0,34.3263,34.4252,34.3263,34.4054,84364.0
2020-06-08 11:30:00,34.8,34.81,34.65,34.65,62892.0,34.4153,34.4252,34.267,34.267,62892.0
2020-06-08 11:40:00,34.64,34.76,34.62,34.76,169652.0,34.2571,34.3757,34.2373,34.3757,169652.0
2020-06-08 11:50:00,34.75,34.75,34.68,34.72,50864.0,34.3659,34.3659,34.2966,34.3362,50864.0
2020-06-08 12:00:00,34.75,34.76,34.69,34.75,30256.0,34.3659,34.3757,34.3065,34.3659,30256.0
2020-06-08 12:10:00,34.74,34.76,34.6,34.65,73448.0,34.356,34.3757,34.2175,34.267,73448.0
2020-06-08 12:20:00,34.65,34.69,34.64,34.64,56080.0,34.267,34.3065,34.2571,34.2571,56080.0
2020-06-08 12:30:00,34.65,34.72,34.64,34.72,50700.0,34.267,34.3362,34.2571,34.3362,50700.0
2020-06-08 12:40:00,34.72,34.8,34.71,34.76,77880.0,34.3362,34.4153,34.3263,34.3757,77880.0
2020-06-08 12:50:00,34.77,34.79,34.74,34.77,44572.0,34.3856,34.4054,34.356,34.3856,44572.0
2020-06-08 13:00:00,34.78,34.78,34.71,34.75,53896.0,34.3955,34.3955,34.3263,34.3659,53896.0
2020-06-08 13:10:00,34.77,34.81,34.77,34.8,97928.0,34.3856,34.4252,34.3856,34.4153,97928.0
2020-06-08 13:20:00,34.81,34.84,34.8,34.83,53400.0,34.4252,34.4549,34.4153,34.445,53400.0
2020-06-08 13:30:00,34.84,35.0,34.82,34.99,266296.0,34.4549,34.6131,34.4351,34.6032,266296.0
2020-06-08 13:40:00,34.98,35.01,34.97,35.0,35428.0,34.5933,34.623,34.5834,34.6131,35428.0
2020-06-08 13:50:00,35.01,35.04,34.98,35.02,87972.0,34.623,34.6526,34.5933,34.6329,87972.0
2020-06-08 14:00:00,35.02,35.08,35.0,35.07,84044.0,34.6329,34.6922,34.6131,34.6823,84044.0
2020-06-08 14:10:00,35.08,35.12,35.07,35.09,49600.0,34.6922,34.7318,34.6823,34.7021,49600.0
2020-06-08 14:20:00,35.1,35.15,35.09,35.14,100316.0,34.712,34.7614,34.7021,34.7515,100316.0
2020-06-08 14:30:00,35.13,35.17,35.08,35.15,270672.0,34.7417,34.7812,34.6922,34.7614,270672.0
2020-06-08 14:40:00,35.16,35.16,35.07,35.12,140964.0,34.7713,34.7713,34.6823,34.7318,140964.0
2020-06-08 14:50:00,35.12,35.15,35.1,35.15,48880.0,34.7318,34.7614,34.712,34.7614,48880.0
2020-06-08 15:00:00,35.13,35.16,35.05,35.08,85032.0,34.7417,34.7713,34.6625,34.6922,85032.0
2020-06-08 15:10:00,35.07,35.09,35.05,35.06,35688.0,34.6823,34.7021,34.6625,34.6724,35688.0
2020-06-08 15:20:00,35.08,35.1,35.05,35.07,53916.0,34.6922,34.712,34.6625,34.6823,53916.0
2020-06-08 15:30:00,35.08,35.18,35.06,35.16,106076.0,34.6922,34.7911,34.6724,34.7713,106076.0
2020-06-08 15:40:00,35.16,35.23,35.15,35.2,186816.0,34.7713,34.8405,34.7614,34.8109,186816.0
2020-06-08 15:50:00,35.19,35.34,35.19,35.33,366524.0,34.801,34.9493,34.801,34.9394,366524.0
2020-06-09 09:30:00,35.05,35.26,35.03,35.17,450752.0,34.6625,34.8702,34.6428,34.7812,450752.0
2020-06-09 09:40:00,35.18,35.38,35.11,35.3,175480.0,34.7911,34.9889,34.7219,34.9098,175480.0
2020-06-09 09:50:00,35.3,35.41,35.25,35.29,114256.0,34.9098,35.0186,34.8603,34.8999,114256.0
2020-06-09 10:00:00,35.3,35.35,35.21,35.31,162776.0,34.9098,34.9592,34.8208,34.9197,162776.0
2020-06-09 10:10:00,35.3,35.38,35.17,35.38,130984.0,34.9098,34.9889,34.7812,34.9889,130984.0
2020-06-09 10:20:00,35.38,35.44,35.35,35.37,171896.0,34.9889,35.0482,34.9592,34.979,171896.0
2020-06-09 10:30:00,35.38,35.47,35.36,35.44,69076.0,34.9889,35.0779,34.9691,35.0482,69076.0
2020-06-09 10:40:00,35.44,35.7,35.44,35.63,199088.0,35.0482,35.3054,35.0482,35.2361,199088.0
2020-06-09 10:50:00,35.64,35.81,35.6,35.8,136372.0,35.246,35.4141,35.2065,35.4042,136372.0
2020-06-09 11:00:00,35.8,35.86,35.74,35.81,172252.0,35.4042,35.4636,35.3449,35.4141,172252.0
2020-06-09 11:10:00,35.83,35.85,35.65,35.75,225176.0,35.4339,35.4537,35.2559,35.3548,225176.0
2020-06-09 11:20:00,35.73,35.82,35.7,35.79,174396.0,35.335,35.424,35.3054,35.3944,174396.0
2020-06-09 11:30:00,35.79,35.85,35.71,35.73,201704.0,35.3944,35.4537,35.3152,35.335,201704.0
2020-06-09 11:40:00,35.74,35.77,35.66,35.69,111356.0,35.3449,35.3746,35.2658,35.2955,111356.0
2020-06-09 11:50:00,35.7,35.74,35.66,35.69,43144.0,35.3054,35.3449,35.2658,35.2955,43144.0
2020-06-09 12:00:00,35.68,35.74,35.62,35.73,83468.0,35.2856,35.3449,35.2262,35.335,83468.0
2020-06-09 12:10:00,35.74,35.78,35.72,35.77,63272.0,35.3449,35.3845,35.3251,35.3746,63272.0
2020-06-09 12:20:00,35.78,35.84,35.78,35.8,30588.0,35.3845,35.4438,35.3845,35.4042,30588.0
2020-06-09 12:30:00,35.81,35.91,35.74,35.89,95500.0,35.4141,35.513,35.3449,35.4933,95500.0
2020-06-09 12:40:00,35.87,35.94,35.87,35.92,99136.0,35.4735,35.5427,35.4735,35.5229,99136.0
2020-06-09 12:50:00,35.92,35.96,35.9,35.92,45184.0,35.5229,35.5625,35.5031,35.5229,45184.0
2020-06-09 13:00:00,35.9,35.94,35.9,35.94,86356.0,35.5031,35.5427,35.5031,35.5427,86356.0
2020-06-09 13:10:00,35.94,35.94,35.83,35.85,43940.0,35.5427,35.5427,35.4339,35.4537,43940.0
2020-06-09 13:20:00,35.86,36.0,35.85,35.99,56552.0,35.4636,35.602,35.4537,35.5921,56552.0
2020-06-09 13:30:00,35.99,36.08,35.97,36.02,36072.0,35.5921,35.6812,35.5724,35.6218,36072.0
2020-06-09 13:40:00,36.02,36.09,36.0,36.01,53196.0,35.6218,35.691,35.602,35.6119,53196.0
2020-06-09 13:50:00,36.0,36.07,35.99,36.04,22696.0,35.602,35.6713,35.5921,35.6416,22696.0
2020-06-09 14:00:00,36.07,36.08,35.92,35.92,42300.0,35.6713,35.6812,35.5229,35.5229,42300.0
2020-06-09 14:10:00,35.93,36.01,35.88,35.88,91560.0,35.5328,35.6119,35.4834,35.4834,91560.0
2020-06-09 14:20:00,35.88,35.9,35.78,35.83,128496.0,35.4834,35.5031,35.3845,35.4339,128496.0
2020-06-09 14:30:00,35.82,35.91,35.78,35.84,112408.0,35.424,35.513,35.3845,35.4438,112408.0
2020-06-09 14:40:00,35.84,35.91,35.8,35.9,97780.0,35.4438,35.513,35.4042,35.5031,97780.0
2020-06-09 14:50:00,35.9,35.96,35.87,35.95,152124.0,35.5031,35.5625,35.4735,35.5526,152124.0
2020-06-09 15:00:00,35.96,35.98,35.9,35.98,215584.0,35.5625,35.5823,35.5031,35.5823,215584.0
2020-06-09 15:10:00,35.96,36.05,35.93,36.03,336800.0,35.5625,35.6515,35.5328,35.6317,336800.0
2020-06-09 15:20:00,36.04,36.08,35.98,36.03,143756.0,35.6416,35.6812,35.5823,35.6317,143756.0
2020-06-09 15:30:00,36.02,36.05,35.91,36.01,181876.0,35.6218,35.6515,35.513,35.6119,181876.0
2020-06-09 15:40:00,36.01,36.08,35.83,35.85,144472.0,35.6119,35.6812,35.4339,35.4537,144472.0
2020-06-09 15:50:00,35.85,35.89,35.74,35.82,202708.0,35.4537,35.4933,35.3449,35.424,202708.0
2020-06-10 09:30:00,36.33,36.47,36.23,36.47,468776.0,35.9284,36.0668,35.8295,36.0668,468776.0
2020-06-10 09:40:00,36.47,36.53,36.32,36.39,190140.0,36.0668,36.1262,35.9185,35.9877,190140.0
2020-06-10 09:50:00,36.41,36.51,36.3,36.46,307632.0,36.0075,36.1064,35.8987,36.057,307632.0
2020-06-10 10:00:00,36.48,36.62,36.47,36.6,130828.0,36.0767,36.2152,36.0668,36.1954,130828.0
2020-06-10 10:10:00,36.62,36.62,36.33,36.34,236740.0,36.2152,36.2152,35.9284,35.9383,236740.0
2020-06-10 10:20:00,36.33,36.44,36.27,36.27,175444.0,35.9284,36.0372,35.8691,35.8691,175444.0
2020-06-10 10:30:00,36.29,36.53,36.25,36.49,196632.0,35.8888,36.1262,35.8493,36.0866,196632.0
2020-06-10 10:40:00,36.5,36.54,36.45,36.52,159916.0,36.0965,36.1361,36.0471,36.1163,159916.0
2020-06-10 10:50:00,36.48,36.5,36.19,36.25,114072.0,36.0767,36.0965,35.7899,35.8493,114072.0
2020-06-10 11:00:00,36.25,36.39,36.22,36.33,167776.0,35.8493,35.9877,35.8196,35.9284,167776.0
2020-06-10 11:10:00,36.33,36.53,36.33,36.52,213828.0,35.9284,36.1262,35.9284,36.1163,213828.0
2020-06-10 11:20:00,36.53,36.54,36.47,36.51,83124.0,36.1262,36.1361,36.0668,36.1064,83124.0
2020-06-10 11:30:00,36.49,36.55,36.38,36.54,183364.0,36.0866,36.146,35.9778,36.1361,183364.0
2020-06-10 11:40:00,36.54,36.59,36.39,36.4,187540.0,36.1361,36.1855,35.9877,35.9976,187540.0
2020-06-10 11:50:00,36.39,36.48,36.39,36.42,74072.0,35.9877,36.0767,35.9877,36.0174,74072.0
2020-06-10 12:00:00,36.44,36.48,36.27,36.31,116932.0,36.0372,36.0767,35.8691,35.9086,116932.0
2020-06-10 12:10:00,36.34,36.52,36.34,36.51,86768.0,35.9383,36.1163,35.9383,36.1064,86768.0
2020-06-10 12:20:00,36.52,36.58,36.51,36.57,57172.0,36.1163,36.1756,36.1064,36.1657,57172.0
2020-06-10 12:30:00,36.57,36.57,36.49,36.53,53744.0,36.1657,36.1657,36.0866,36.1262,53744.0
2020-06-10 12:40:00,36.52,36.56,36.49,36.51,55380.0,36.1163,36.1558,36.0866,36.1064,55380.0
2020-06-10 12:50:00,36.51,36.54,36.5,36.54,36860.0,36.1064,36.1361,36.0965,36.1361,36860.0
2020-06-10 13:00:00,36.51,36.6,36.41,36.59,158104.0,36.1064,36.1954,36.0075,36.1855,158104.0
2020-06-10 13:10:00,36.59,36.6,36.49,36.57,40996.0,36.1855,36.1954,36.0866,36.1657,40996.0
2020-06-10 13:20:00,36.57,36.57,36.5,36.51,68472.0,36.1657,36.1657,36.0965,36.1064,68472.0
2020-06-10 13:30:00,36.5,36.58,36.49,36.49,103696.0,36.0965,36.1756,36.0866,36.0866,103696.0
2020-06-10 13:40:00,36.48,36.52,36.43,36.48,159332.0,36.0767,36.1163,36.0273,36.0767,159332.0
2020-06-10 13:50:00,36.48,36.5,36.43,36.47,138272.0,36.0767,36.0965,36.0273,36.0668,138272.0
2020-06-10 14:00:00,36.45,36.88,36.27,36.68,652108.0,36.0471,36.4723,35.8691,36.2745,652108.0
2020-06-10 14:10:00,36.71,37.04,36.71,37.02,131236.0,36.3042,36.6305,36.3042,36.6108,131236.0
2020-06-10 14:20:00,37.01,37.08,36.93,37.08,103740.0,36.6009,36.6701,36.5218,36.6701,103740.0
2020-06-10 14:30:00,37.08,37.09,36.85,36.86,149356.0,36.6701,36.68,36.4426,36.4525,149356.0
2020-06-10 14:40:00,36.87,37.0,36.66,36.81,310824.0,36.4624,36.591,36.2547,36.4031,310824.0
2020-06-10 14:50:00,36.81,36.85,36.54,36.75,264280.0,36.4031,36.4426,36.1361,36.3437,264280.0
2020-06-10 15:00:00,36.73,36.92,36.53,36.9,611160.0,36.324,36.5119,36.1262,36.4921,611160.0
2020-06-10 15:10:00,36.9,36.99,36.85,36.95,116868.0,36.4921,36.5811,36.4426,36.5415,116868.0
2020-06-10 15:20:00,36.94,37.15,36.86,37.13,143648.0,36.5316,36.7393,36.4525,36.7195,143648.0
2020-06-10 15:30:00,37.13,37.16,37.01,37.08,147088.0,36.7195,36.7492,36.6009,36.6701,147088.0
2020-06-10 15:40:00,37.09,37.13,36.79,36.87,141156.0,36.68,36.7195,36.3833,36.4624,141156.0
2020-06-10 15:50:00,36.83,36.95,36.69,36.69,261116.0,36.4229,36.5415,36.2844,36.2844,261116.0
2020-06-11 09:30:00,35.5,35.71,35.16,35.24,727304.0,35.1076,35.3152,34.7713,34.8504,727304.0
2020-06-11 09:40:00,35.18,35.4,35.16,35.38,302784.0,34.7911,35.0087,34.7713,34.9889,302784.0
2020-06-11 09:50:00,35.35,35.59,35.34,35.56,263124.0,34.9592,35.1966,34.9493,35.1669,263124.0
2020-06-11 10:00:00,35.57,35.63,35.41,35.52,246124.0,35.1768,35.2361,35.0186,35.1273,246124.0
2020-06-11 10:10:00,35.51,35.81,35.5,35.71,260144.0,35.1175,35.4141,35.1076,35.3152,260144.0
2020-06-11 10:20:00,35.79,35.82,35.54,35.56,131264.0,35.3944,35.424,35.1471,35.1669,131264.0
2020-06-11 10:30:00,35.54,35.9,35.54,35.83,177272.0,35.1471,35.5031,35.1471,35.4339,177272.0
2020-06-11 10:40:00,35.83,35.85,35.5,35.5,132700.0,35.4339,35.4537,35.1076,35.1076,132700.0
2020-06-11 10:50:00,35.51,35.56,35.22,35.27,131696.0,35.1175,35.1669,34.8307,34.8801,131696.0
2020-06-11 11:00:00,35.27,35.34,35.08,35.28,237636.0,34.8801,34.9493,34.6922,34.89,237636.0
2020-06-11 11:10:00,35.24,35.41,35.16,35.38,61744.0,34.8504,35.0186,34.7713,34.9889,61744.0
2020-06-11 11:20:00,35.38,35.47,35.28,35.31,67044.0,34.9889,35.0779,34.89,34.9197,67044.0
2020-06-11 11:30:00,35.3,35.33,35.16,35.17,90928.0,34.9098,34.9394,34.7713,34.7812,90928.0
2020-06-11 11:40:00,35.19,35.19,34.96,34.98,203392.0,34.801,34.801,34.5735,34.5933,203392.0
2020-06-11 11:50:00,34.99,35.15,34.95,35.13,116784.0,34.6032,34.7614,34.5636,34.7417,116784.0
2020-06-11 12:00:00,35.12,35.12,34.85,34.86,177548.0,34.7318,34.7318,34.4648,34.4746,177548.0
2020-06-11 12:10:00,34.9,34.91,34.51,34.55,227276.0,34.5142,34.5241,34.1285,34.1681,227276.0
2020-06-11 12:20:00,34.56,34.64,34.31,34.44,317368.0,34.178,34.2571,33.9307,34.0593,317368.0
2020-06-11 12:30:00,34.44,34.68,34.43,34.58,225952.0,34.0593,34.2966,34.0494,34.1977,225952.0
2020-06-11 12:40:00,34.62,34.62,34.14,34.15,210692.0,34.2373,34.2373,33.7626,33.7725,210692.0
2020-06-11 12:50:00,34.17,34.18,33.89,33.9,188116.0,33.7923,33.8022,33.5154,33.5253,188116.0
2020-06-11 13:00:00,33.9,34.23,33.87,34.18,260444.0,33.5253,33.8516,33.4956,33.8022,260444.0
2020-06-11 13:10:00,34.14,34.41,34.08,34.3,210192.0,33.7626,34.0296,33.7033,33.9208,210192.0
2020-06-11 13:20:00,34.35,34.46,34.22,34.24,95316.0,33.9703,34.0791,33.8417,33.8615,95316.0
2020-06-11 13:30:00,34.24,34.36,34.11,34.14,97444.0,33.8615,33.9802,33.7329,33.7626,97444.0
2020-06-11 13:40:00,34.16,34.16,34.01,34.07,148984.0,33.7824,33.7824,33.634,33.6934,148984.0
2020-06-11 13:50:00,34.03,34.26,34.02,34.19,192816.0,33.6538,33.8813,33.6439,33.812,192816.0
2020-06-11 14:00:00,34.16,34.18,33.92,33.95,194160.0,33.7824,33.8022,33.545,33.5747,194160.0
2020-06-11 14:10:00,33.93,33.98,33.74,33.77,258964.0,33.5549,33.6044,33.367,33.3967,258964.0
2020-06-11 14:20:00,33.74,34.02,33.74,33.92,187520.0,33.367,33.6439,33.367,33.545,187520.0
2020-06-11 14:30:00,33.93,33.97,33.58,33.62,282612.0,33.5549,33.5945,33.2088,33.2483,282612.0
2020-06-11 14:40:00,33.6,33.67,33.45,33.48,151228.0,33.2286,33.2978,33.0802,33.1099,151228.0
2020-06-11 14:50:00,33.46,33.5,33.27,33.41,382356.0,33.0901,33.1297,32.9022,33.0407,382356.0
2020-06-11 15:00:00,33.38,33.73,33.32,33.72,217064.0,33.011,33.3571,32.9517,33.3472,217064.0
2020-06-11 15:10:00,33.63,33.77,33.33,33.48,229280.0,33.2582,33.3967,32.9616,33.1099,229280.0
2020-06-11 15:20:00,33.45,33.45,33.12,33.24,262416.0,33.0802,33.0802,32.7539,32.8725,262416.0
2020-06-11 15:30:00,33.19,33.35,33.08,33.19,443888.0,32.8231,32.9813,32.7143,32.8231,443888.0
2020-06-11 15:40:00,33.17,33.62,33.17,33.3,486828.0,32.8033,33.2483,32.8033,32.9319,486828.0
2020-06-11 15:50:00,33.29,33.29,33.03,33.05,600356.0,32.922,32.922,32.6649,32.6846,600356.0
2020-06-12 09:30:00,34.49,34.63,34.37,34.57,658244.0,34.1087,34.2472,33.9901,34.1878,658244.0
2020-06-12 09:40:00,34.56,34.84,34.56,34.64,308088.0,34.178,34.4549,34.178,34.2571,308088.0
2020-06-12 09:50:00,34.64,34.76,34.56,34.58,282996.0,34.2571,34.3757,34.178,34.1977,282996.0
2020-06-12 10:00:00,34.6,34.71,34.49,34.55,251968.0,34.2175,34.3263,34.1087,34.1681,251968.0
2020-06-12 10:10:00,34.55,34.6,34.22,34.23,491828.0,34.1681,34.2175,33.8417,33.8516,491828.0
2020-06-12 10:20:00,34.23,34.49,34.19,34.19,171836.0,33.8516,34.1087,33.812,33.812,171836.0
2020-06-12 10:30:00,34.2,34.29,33.95,33.96,219664.0,33.8219,33.9109,33.5747,33.5846,219664.0
2020-06-12 10:40:00,33.96,34.15,33.92,33.97,356460.0,33.5846,33.7725,33.545,33.5945,356460.0
2020-06-12 10:50:00,33.95,33.95,33.44,33.45,328048.0,33.5747,33.5747,33.0703,33.0802,328048.0
2020-06-12 11:00:00,33.43,33.61,33.11,33.57,361296.0,33.0604,33.2385,32.744,33.1989,361296.0
2020-06-12 11:10:00,33.58,33.58,33.0,33.03,359904.0,33.2088,33.2088,32.6352,32.6649,359904.0
2020-06-12 11:20:00,33.03,33.38,32.91,33.33,401028.0,32.6649,33.011,32.5462,32.9616,401028.0
2020-06-12 11:30:00,33.32,33.78,33.21,33.71,417940.0,32.9517,33.4066,32.8429,33.3374,417940.0
2020-06-12 11:40:00,33.73,33.85,33.53,33.79,203868.0,33.3571,33.4758,33.1593,33.4165,203868.0
2020-06-12 11:50:00,33.79,33.95,33.63,33.95,298964.0,33.4165,33.5747,33.2582,33.5747,298964.0
2020-06-12 12:00:00,33.94,34.08,33.84,33.98,212032.0,33.5648,33.7033,33.4659,33.6044,212032.0
2020-06-12 12:10:00,33.96,34.0,33.78,33.96,123864.0,33.5846,33.6241,33.4066,33.5846,123864.0
2020-06-12 12:20:00,33.94,34.01,33.61,33.74,199152.0,33.5648,33.634,33.2385,33.367,199152.0
2020-06-12 12:30:00,33.72,33.72,33.43,33.46,215088.0,33.3472,33.3472,33.0604,33.0901,215088.0
2020-06-12 12:40:00,33.47,33.6,33.35,33.36,166028.0,33.1,33.2286,32.9813,32.9912,166028.0
2020-06-12 12:50:00,33.44,33.67,33.44,33.61,85600.0,33.0703,33.2978,33.0703,33.2385,85600.0
2020-06-12 13:00:00,33.66,33.66,33.24,33.37,172332.0,33.2879,33.2879,32.8725,33.0011,172332.0
2020-06-12 13:10:00,33.33,33.34,33.18,33.26,56624.0,32.9616,32.9714,32.8132,32.8923,56624.0
2020-06-12 13:20:00,33.23,33.35,33.06,33.17,122132.0,32.8627,32.9813,32.6945,32.8033,122132.0
2020-06-12 13:30:00,33.17,33.23,32.8,32.89,184964.0,32.8033,32.8627,32.4374,32.5264,184964.0
2020-06-12 13:40:00,32.87,33.02,32.55,32.62,344196.0,32.5066,32.655,32.1902,32.2594,344196.0
2020-06-12 13:50:00,32.62,32.78,32.45,32.45,331364.0,32.2594,32.4176,32.0913,32.0913,331364.0
2020-06-12 14:00:00,32.45,32.8,32.41,32.54,277560.0,32.0913,32.4374,32.0517,32.1803,277560.0
2020-06-12 14:10:00,32.58,32.94,32.58,32.67,382912.0,32.2198,32.5759,32.2198,32.3088,382912.0
2020-06-12 14:20:00,32.68,32.93,32.61,32.93,373280.0,32.3187,32.566,32.2495,32.566,373280.0
2020-06-12 14:30:00,32.91,33.22,32.9,32.97,507968.0,32.5462,32.8528,32.5363,32.6055,507968.0
2020-06-12 14:40:00,32.97,33.1,32.77,32.97,213620.0,32.6055,32.7341,32.4077,32.6055,213620.0
2020-06-12 14:50:00,33.0,33.19,32.92,33.16,175836.0,32.6352,32.8231,32.5561,32.7934,175836.0
2020-06-12 15:00:00,33.17,33.46,33.16,33.3,218220.0,32.8033,33.0901,32.7934,32.9319,218220.0
2020-06-12 15:10:00,33.3,33.47,33.13,33.26,295712.0,32.9319,33.1,32.7638,32.8923,295712.0
2020-06-12 15:20:00,33.24,33.3,32.88,33.01,170848.0,32.8725,32.9319,32.5165,32.6451,170848.0
2020-06-12 15:30:00,33.03,33.25,32.9,33.19,217296.0,32.6649,32.8824,32.5363,32.8231,217296.0
2020-06-12 15:40:00,33.2,33.58,33.12,33.57,233696.0,32.833,33.2088,32.7539,33.1989,233696.0
2020-06-12 15:50:00,33.58,33.72,33.5,33.54,385504.0,33.2088,33.3472,33.1297,33.1692,385504.0
2020-06-15 09:30:00,32.57,32.91,32.31,32.83,733632.0,32.21,32.5462,31.9528,32.4671,733632.0
2020-06-15 09:40:00,32.79,32.88,32.53,32.59,308572.0,32.4275,32.5165,32.1704,32.2297,308572.0
2020-06-15 09:50:00,32.56,33.12,32.55,33.11,230556.0,32.2001,32.7539,32.1902,32.744,230556.0
2020-06-15 10:00:00,33.11,33.37,33.0,33.35,212540.0,32.744,33.0011,32.6352,32.9813,212540.0
2020-06-15 10:10:00,33.33,33.37,33.15,33.33,162600.0,32.9616,33.0011,32.7835,32.9616,162600.0
2020-06-15 10:20:00,33.34,33.34,33.06,33.06,184076.0,32.9714,32.9714,32.6945,32.6945,184076.0
2020-06-15 10:30:00,33.06,33.15,32.93,32.94,146108.0,32.6945,32.7835,32.566,32.5759,146108.0
2020-06-15 10:40:00,32.92,33.24,32.83,33.15,190024.0,32.5561,32.8725,32.4671,32.7835,190024.0
2020-06-15 10:50:00,33.12,33.29,33.05,33.05,99420.0,32.7539,32.922,32.6846,32.6846,99420.0
2020-06-15 11:00:00,33.08,33.35,33.03,33.31,186224.0,32.7143,32.9813,32.6649,32.9418,186224.0
2020-06-15 11:10:00,33.31,33.39,33.13,33.23,118236.0,32.9418,33.0209,32.7638,32.8627,118236.0
2020-06-15 11:20:00,33.23,33.39,33.14,33.22,92600.0,32.8627,33.0209,32.7737,32.8528,92600.0
2020-06-15 11:30:00,33.34,33.36,33.17,33.33,122112.0,32.9714,32.9912,32.8033,32.9616,122112.0
2020-06-15 11:40:00,33.38,33.38,33.17,33.23,105724.0,33.011,33.011,32.8033,32.8627,105724.0
2020-06-15 11:50:00,33.19,33.35,33.11,33.31,121632.0,32.8231,32.9813,32.744,32.9418,121632.0
2020-06-15 12:00:00,33.27,33.59,33.27,33.56,266992.0,32.9022,33.2187,32.9022,33.189,266992.0
2020-06-15 12:10:00,33.56,33.66,33.5,33.64,81060.0,33.189,33.2879,33.1297,33.2681,81060.0
2020-06-15 12:20:00,33.63,33.66,33.57,33.6,113540.0,33.2582,33.2879,33.1989,33.2286,113540.0
2020-06-15 12:30:00,33.6,33.61,33.51,33.54,57716.0,33.2286,33.2385,33.1396,33.1692,57716.0
2020-06-15 12:40:00,33.52,33.73,33.52,33.68,69216.0,33.1495,33.3571,33.1495,33.3077,69216.0
2020-06-15 12:50:00,33.67,33.74,33.59,33.74,69400.0,33.2978,33.367,33.2187,33.367,69400.0
2020-06-15 13:00:00,33.73,33.79,33.68,33.79,213840.0,33.3571,33.4165,33.3077,33.4165,213840.0
2020-06-15 13:10:00,33.79,33.9,33.76,33.8,202056.0,33.4165,33.5253,33.3868,33.4264,202056.0
2020-06-15 13:20:00,33.81,33.86,33.75,33.77,90216.0,33.4362,33.4857,33.3769,33.3967,90216.0
2020-06-15 13:30:00,33.77,33.89,33.73,33.85,125436.0,33.3967,33.5154,33.3571,33.4758,125436.0
2020-06-15 13:40:00,33.85,33.88,33.74,33.76,75924.0,33.4758,33.5055,33.367,33.3868,75924.0
2020-06-15 13:50:00,33.77,33.89,33.77,33.84,130420.0,33.3967,33.5154,33.3967,33.4659,130420.0
2020-06-15 14:00:00,33.87,34.42,33.87,34.31,595524.0,33.4956,34.0395,33.4956,33.9307,595524.0
2020-06-15 14:10:00,34.32,34.55,34.26,34.52,303960.0,33.9406,34.1681,33.8813,34.1384,303960.0
2020-06-15 14:20:00,34.51,34.58,34.42,34.5,187400.0,34.1285,34.1977,34.0395,34.1186,187400.0
2020-06-15 14:30:00,34.51,34.58,34.33,34.44,193216.0,34.1285,34.1977,33.9505,34.0593,193216.0
2020-06-15 14:40:00,34.45,34.51,34.39,34.5,128972.0,34.0692,34.1285,34.0098,34.1186,128972.0
2020-06-15 14:50:00,34.51,34.51,34.35,34.39,106028.0,34.1285,34.1285,33.9703,34.0098,106028.0
2020-06-15 15:00:00,34.38,34.54,34.37,34.39,120408.0,33.9999,34.1582,33.9901,34.0098,120408.0
2020-06-15 15:10:00,34.44,34.49,34.35,34.37,85440.0,34.0593,34.1087,33.9703,33.9901,85440.0
2020-06-15 15:20:00,34.36,34.41,34.2,34.2,214184.0,33.9802,34.0296,33.8219,33.8219,214184.0
2020-06-15 15:30:00,34.2,34.23,34.0,34.12,214884.0,33.8219,33.8516,33.6241,33.7428,214884.0
2020-06-15 15:40:00,34.1,34.25,34.02,34.19,159436.0,33.723,33.8714,33.6439,33.812,159436.0
2020-06-15 15:50:00,34.19,34.38,34.17,34.38,359876.0,33.812,33.9999,33.7923,33.9999,359876.0
2020-06-16 09:30:00,35.84,35.87,35.6,35.63,698828.0,35.4438,35.4735,35.2065,35.2361,698828.0
2020-06-16 09:40:00,35.65,35.98,35.59,35.75,302712.0,35.2559,35.5823,35.1966,35.3548,302712.0
2020-06-16 09:50:00,35.77,35.92,35.61,35.82,392324.0,35.3746,35.5229,35.2163,35.424,392324.0
2020-06-16 10:00:00,35.84,35.96,35.78,35.89,138392.0,35.4438,35.5625,35.3845,35.4933,138392.0
2020-06-16 10:10:00,35.85,36.0,35.85,35.91,156616.0,35.4537,35.602,35.4537,35.513,156616.0
2020-06-16 10:20:00,35.88,35.94,35.66,35.87,153792.0,35.4834,35.5427,35.2658,35.4735,153792.0
2020-06-16 10:30:00,35.94,35.98,35.63,35.78,178556.0,35.5427,35.5823,35.2361,35.3845,178556.0
2020-06-16 10:40:00,35.8,35.8,35.37,35.6,357204.0,35.4042,35.4042,34.979,35.2065,357204.0
2020-06-16 10:50:00,35.6,35.6,34.77,34.82,429804.0,35.2065,35.2065,34.3856,34.4351,429804.0
2020-06-16 11:00:00,34.78,35.24,34.49,35.24,538192.0,34.3955,34.8504,34.1087,34.8504,538192.0
2020-06-16 11:10:00,35.25,35.46,35.08,35.34,241076.0,34.8603,35.068,34.6922,34.9493,241076.0
2020-06-16 11:20:00,35.33,35.52,35.33,35.37,205808.0,34.9394,35.1273,34.9394,34.979,205808.0
2020-06-16 11:30:00,35.37,35.57,35.28,35.38,209148.0,34.979,35.1768,34.89,34.9889,209148.0
2020-06-16 11:40:00,35.4,35.65,35.38,35.6,177136.0,35.0087,35.2559,34.9889,35.2065,177136.0
2020-06-16 11:50:00,35.65,35.69,35.41,35.44,128688.0,35.2559,35.2955,35.0186,35.0482,128688.0
2020-06-16 12:00:00,35.49,35.54,35.21,35.26,109244.0,35.0977,35.1471,34.8208,34.8702,109244.0
2020-06-16 12:10:00,35.27,35.43,35.19,35.31,168188.0,34.8801,35.0383,34.801,34.9197,168188.0
2020-06-16 12:20:00,35.34,35.46,35.27,35.45,138408.0,34.9493,35.068,34.8801,35.0581,138408.0
2020-06-16 12:30:00,35.46,35.72,35.44,35.67,164416.0,35.068,35.3251,35.0482,35.2757,164416.0
2020-06-16 12:40:00,35.71,36.22,35.66,35.66,187712.0,35.3152,35.8196,35.2658,35.2658,187712.0
2020-06-16 12:50:00,35.67,35.74,35.62,35.66,55628.0,35.2757,35.3449,35.2262,35.2658,55628.0
2020-06-16 13:00:00,35.64,35.74,35.58,35.67,107844.0,35.246,35.3449,35.1867,35.2757,107844.0
2020-06-16 13:10:00,35.7,35.76,35.66,35.75,88628.0,35.3054,35.3647,35.2658,35.3548,88628.0
2020-06-16 13:20:00,35.74,35.76,35.68,35.68,82556.0,35.3449,35.3647,35.2856,35.2856,82556.0
2020-06-16 13:30:00,35.68,35.71,35.55,35.55,120660.0,35.2856,35.3152,35.157,35.157,120660.0
2020-06-16 13:40:00,35.56,35.7,35.56,35.63,74344.0,35.1669,35.3054,35.1669,35.2361,74344.0
2020-06-16 13:50:00,35.64,35.69,35.4,35.49,101120.0,35.246,35.2955,35.0087,35.0977,101120.0
2020-06-16 14:00:00,35.52,35.62,35.51,35.6,82860.0,35.1273,35.2262,35.1175,35.2065,82860.0
2020-06-16 14:10:00,35.6,35.77,35.6,35.7,92684.0,35.2065,35.3746,35.2065,35.3054,92684.0
2020-06-16 14:20:00,35.73,35.73,35.35,35.57,178944.0,35.335,35.335,34.9592,35.1768,178944.0
2020-06-16 14:30:00,35.58,35.71,35.51,35.57,100592.0,35.1867,35.3152,35.1175,35.1768,100592.0
2020-06-16 14:40:00,35.51,35.59,35.43,35.56,53844.0,35.1175,35.1966,35.0383,35.1669,53844.0
2020-06-16 14:50:00,35.59,35.6,35.44,35.49,51860.0,35.1966,35.2065,35.0482,35.0977,51860.0
2020-06-16 15:00:00,35.48,35.53,35.21,35.23,159252.0,35.0878,35.1372,34.8208,34.8405,159252.0
2020-06-16 15:10:00,35.24,35.33,35.05,35.1,140432.0,34.8504,34.9394,34.6625,34.712,140432.0
2020-06-16 15:20:00,35.13,35.41,35.12,35.36,165196.0,34.7417,35.0186,34.7318,34.9691,165196.0
2020-06-16 15:30:00,35.32,35.56,35.29,35.42,205696.0,34.9296,35.1669,34.8999,35.0284,205696.0
2020-06-16 15:40:00,35.43,35.48,35.2,35.31,131888.0,35.0383,35.0878,34.8109,34.9197,131888.0
2020-06-16 15:50:00,35.31,35.6,35.27,35.6,337024.0,34.9197,35.2065,34.8801,35.2065,337024.0
2020-06-17 09:30:00,36.01,36.09,35.85,35.97,288036.0,35.6119,35.691,35.4537,35.5724,288036.0
2020-06-17 09:40:00,35.94,36.13,35.9,36.06,158400.0,35.5427,35.7306,35.5031,35.6614,158400.0
2020-06-17 09:50:00,36.06,36.06,35.74,35.85,157144.0,35.6614,35.6614,35.3449,35.4537,157144.0
2020-06-17 10:00:00,35.86,35.93,35.77,35.9,245604.0,35.4636,35.5328,35.3746,35.5031,245604.0
2020-06-17 10:10:00,35.9,35.95,35.56,35.56,257884.0,35.5031,35.5526,35.1669,35.1669,257884.0
2020-06-17 10:20:00,35.61,35.75,35.56,35.68,200360.0,35.2163,35.3548,35.1669,35.2856,200360.0
2020-06-17 10:30:00,35.69,35.82,35.61,35.8,153192.0,35.2955,35.424,35.2163,35.4042,153192.0
2020-06-17 10:40:00,35.81,35.89,35.75,35.88,49168.0,35.4141,35.4933,35.3548,35.4834,49168.0
2020-06-17 10:50:00,35.9,36.04,35.89,35.99,77016.0,35.5031,35.6416,35.4933,35.5921,77016.0
2020-06-17 11:00:00,36.0,36.01,35.92,35.99,56200.0,35.602,35.6119,35.5229,35.5921,56200.0
2020-06-17 11:10:00,36.0,36.06,35.88,35.94,104192.0,35.602,35.6614,35.4834,35.5427,104192.0
2020-06-17 11:20:00,35.95,35.95,35.82,35.93,40344.0,35.5526,35.5526,35.424,35.5328,40344.0
2020-06-17 11:30:00,35.9,35.99,35.89,35.98,59472.0,35.5031,35.5921,35.4933,35.5823,59472.0
2020-06-17 11:40:00,35.98,36.04,35.92,35.92,56348.0,35.5823,35.6416,35.5229,35.5229,56348.0
2020-06-17 11:50:00,35.91,36.04,35.89,36.04,72612.0,35.513,35.6416,35.4933,35.6416,72612.0
2020-06-17 12:00:00,36.06,36.06,35.99,36.02,34704.0,35.6614,35.6614,35.5921,35.6218,34704.0
2020-06-17 12:10:00,36.01,36.05,35.96,35.99,70340.0,35.6119,35.6515,35.5625,35.5921,70340.0
2020-06-17 12:20:00,35.99,36.03,35.93,36.02,42476.0,35.5921,35.6317,35.5328,35.6218,42476.0
2020-06-17 12:30:00,36.02,36.21,36.02,36.18,187868.0,35.6218,35.8097,35.6218,35.78,187868.0
2020-06-17 12:40:00,36.19,36.22,36.15,36.2,124932.0,35.7899,35.8196,35.7504,35.7998,124932.0
2020-06-17 12:50:00,36.19,36.23,36.16,36.21,67916.0,35.7899,35.8295,35.7603,35.8097,67916.0
2020-06-17 13:00:00,36.22,36.29,36.22,36.28,98896.0,35.8196,35.8888,35.8196,35.8789,98896.0
2020-06-17 13:10:00,36.27,36.3,36.24,36.24,81520.0,35.8691,35.8987,35.8394,35.8394,81520.0
2020-06-17 13:20:00,36.25,36.32,36.25,36.29,19600.0,35.8493,35.9185,35.8493,35.8888,19600.0
2020-06-17 13:30:00,36.29,36.34,36.29,36.32,80972.0,35.8888,35.9383,35.8888,35.9185,80972.0
2020-06-17 13:40:00,36.29,36.34,36.27,36.33,46672.0,35.8888,35.9383,35.8691,35.9284,46672.0
2020-06-17 13:50:00,36.32,36.33,36.21,36.21,75912.0,35.9185,35.9284,35.8097,35.8097,75912.0
2020-06-17 14:00:00,36.19,36.23,36.14,36.21,62596.0,35.7899,35.8295,35.7405,35.8097,62596.0
2020-06-17 14:10:00,36.22,36.27,36.15,36.16,115288.0,35.8196,35.8691,35.7504,35.7603,115288.0
2020-06-17 14:20:00,36.16,36.24,36.12,36.22,100844.0,35.7603,35.8394,35.7207,35.8196,100844.0
2020-06-17 14:30:00,36.23,36.26,36.19,36.24,53960.0,35.8295,35.8592,35.7899,35.8394,53960.0
2020-06-17 14:40:00,36.26,36.32,36.21,36.22,64284.0,35.8592,35.9185,35.8097,35.8196,64284.0
2020-06-17 14:50:00,36.22,36.28,36.08,36.09,44100.0,35.8196,35.8789,35.6812,35.691,44100.0
2020-06-17 15:00:00,36.08,36.09,35.99,36.05,136736.0,35.6812,35.691,35.5921,35.6515,136736.0
2020-06-17 15:10:00,36.05,36.06,35.94,35.95,138400.0,35.6515,35.6614,35.5427,35.5526,138400.0
2020-06-17 15:20:00,35.95,35.95,35.72,35.8,261848.0,35.5526,35.5526,35.3251,35.4042,261848.0
2020-06-17 15:30:00,35.8,35.9,35.69,35.87,158036.0,35.4042,35.5031,35.2955,35.4735,158036.0
2020-06-17 15:40:00,35.85,35.88,35.65,35.67,175648.0,35.4537,35.4834,35.2559,35.2757,175648.0
2020-06-17 15:50:00,35.63,35.9,35.63,35.79,251152.0,35.2361,35.5031,35.2361,35.3944,251152.0
2020-06-18 09:30:00,35.69,35.86,35.61,35.79,696620.0,35.2955,35.4636,35.2163,35.3944,696620.0
2020-06-18 09:40:00,35.78,35.91,35.74,35.89,242796.0,35.3845,35.513,35.3449,35.4933,242796.0
2020-06-18 09:50:00,35.91,35.92,35.74,35.74,192352.0,35.513,35.5229,35.3449,35.3449,192352.0
2020-06-18 10:00:00,35.76,35.94,35.71,35.93,339956.0,35.3647,35.5427,35.3152,35.5328,339956.0
2020-06-18 10:10:00,35.93,35.93,35.73,35.78,180084.0,35.5328,35.5328,35.335,35.3845,180084.0
2020-06-18 10:20:00,35.78,35.79,35.63,35.64,215652.0,35.3845,35.3944,35.2361,35.246,215652.0
2020-06-18 10:30:00,35.69,35.87,35.46,35.77,447960.0,35.2955,35.4735,35.068,35.3746,447960.0
2020-06-18 10:40:00,35.78,35.89,35.71,35.83,201872.0,35.3845,35.4933,35.3152,35.4339,201872.0
2020-06-18 10:50:00,35.85,35.97,35.72,35.96,145228.0,35.4537,35.5724,35.3251,35.5625,145228.0
2020-06-18 11:00:00,35.96,35.99,35.91,35.97,84760.0,35.5625,35.5921,35.513,35.5724,84760.0
2020-06-18 11:10:00,35.98,36.06,35.94,36.02,143136.0,35.5823,35.6614,35.5427,35.6218,143136.0
2020-06-18 11:20:00,36.01,36.01,35.92,35.94,111732.0,35.6119,35.6119,35.5229,35.5427,111732.0
2020-06-18 11:30:00,35.93,35.97,35.8,35.8,48276.0,35.5328,35.5724,35.4042,35.4042,48276.0
2020-06-18 11:40:00,35.79,35.91,35.79,35.9,68052.0,35.3944,35.513,35.3944,35.5031,68052.0
2020-06-18 11:50:00,35.89,35.89,35.73,35.76,97004.0,35.4933,35.4933,35.335,35.3647,97004.0
2020-06-18 12:00:00,35.77,35.78,35.7,35.77,45052.0,35.3746,35.3845,35.3054,35.3746,45052.0
2020-06-18 12:10:00,35.76,35.76,35.68,35.69,58248.0,35.3647,35.3647,35.2856,35.2955,58248.0
2020-06-18 12:20:00,35.69,35.87,35.69,35.84,61432.0,35.2955,35.4735,35.2955,35.4438,61432.0
2020-06-18 12:30:00,35.84,35.86,35.8,35.82,44800.0,35.4438,35.4636,35.4042,35.424,44800.0
2020-06-18 12:40:00,35.83,35.85,35.75,35.81,54692.0,35.4339,35.4537,35.3548,35.4141,54692.0
2020-06-18 12:50:00,35.8,35.86,35.79,35.83,67788.0,35.4042,35.4636,35.3944,35.4339,67788.0
2020-06-18 13:00:00,35.84,35.91,35.8,35.84,67928.0,35.4438,35.513,35.4042,35.4438,67928.0
2020-06-18 13:10:00,35.85,35.88,35.82,35.88,25000.0,35.4537,35.4834,35.424,35.4834,25000.0
2020-06-18 13:20:00,35.88,35.89,35.81,35.85,31612.0,35.4834,35.4933,35.4141,35.4537,31612.0
2020-06-18 13:30:00,35.86,35.98,35.86,35.98,39100.0,35.4636,35.5823,35.4636,35.5823,39100.0
2020-06-18 13:40:00,35.98,35.98,35.94,35.94,21460.0,35.5823,35.5823,35.5427,35.5427,21460.0
2020-06-18 13:50:00,35.95,35.96,35.94,35.96,9508.0,35.5526,35.5625,35.5427,35.5625,9508.0
2020-06-18 14:00:00,35.96,35.96,35.73,35.77,48940.0,35.5625,35.5625,35.335,35.3746,48940.0
2020-06-18 14:10:00,35.79,35.79,35.71,35.77,38648.0,35.3944,35.3944,35.3152,35.3746,38648.0
2020-06-18 14:20:00,35.75,35.8,35.75,35.77,23600.0,35.3548,35.4042,35.3548,35.3746,23600.0
2020-06-18 14:30:00,35.79,35.88,35.71,35.8,78508.0,35.3944,35.4834,35.3152,35.4042,78508.0
2020-06-18 14:40:00,35.79,35.79,35.73,35.73,53148.0,35.3944,35.3944,35.335,35.335,53148.0
2020-06-18 14:50:00,35.74,35.8,35.64,35.64,91784.0,35.3449,35.4042,35.246,35.246,91784.0
2020-06-18 15:00:00,35.66,35.67,35.54,35.65,83456.0,35.2658,35.2757,35.1471,35.2559,83456.0
2020-06-18 15:10:00,35.64,35.67,35.57,35.66,119252.0,35.246,35.2757,35.1768,35.2658,119252.0
2020-06-18 15:20:00,35.66,35.73,35.63,35.73,67384.0,35.2658,35.335,35.2361,35.335,67384.0
2020-06-18 15:30:00,35.74,35.91,35.7,35.9,169000.0,35.3449,35.513,35.3054,35.5031,169000.0
2020-06-18 15:40:00,35.91,35.91,35.83,35.86,93548.0,35.513,35.513,35.4339,35.4636,93548.0
2020-06-18 15:50:00,35.86,36.03,35.79,35.99,258100.0,35.4636,35.6317,35.3944,35.5921,258100.0
2020-06-19 09:30:00,36.73,36.73,36.55,36.69,507068.0,36.324,36.324,36.146,36.2844,507068.0
2020-06-19 09:40:00,36.69,36.76,36.62,36.75,192688.0,36.2844,36.3536,36.2152,36.3437,192688.0
2020-06-19 09:50:00,36.75,36.79,36.59,36.63,85296.0,36.3437,36.3833,36.1855,36.2251,85296.0
2020-06-19 10:00:00,36.62,36.74,36.58,36.73,104724.0,36.2152,36.3339,36.1756,36.324,104724.0
2020-06-19 10:10:00,36.74,36.77,36.68,36.74,75516.0,36.3339,36.3635,36.2745,36.3339,75516.0
2020-06-19 10:20:00,36.74,36.75,36.68,36.71,39364.0,36.3339,36.3437,36.2745,36.3042,39364.0
2020-06-19 10:30:00,36.73,36.73,36.61,36.65,64084.0,36.324,36.324,36.2053,36.2449,64084.0
2020-06-19 10:40:00,36.65,36.65,36.5,36.57,86256.0,36.2449,36.2449,36.0965,36.1657,86256.0
2020-06-19 10:50:00,36.57,36.59,36.49,36.54,111900.0,36.1657,36.1855,36.0866,36.1361,111900.0
2020-06-19 11:00:00,36.57,36.67,36.55,36.64,79608.0,36.1657,36.2646,36.146,36.235,79608.0
2020-06-19 11:10:00,36.63,36.68,36.49,36.52,40876.0,36.2251,36.2745,36.0866,36.1163,40876.0
2020-06-19 11:20:00,36.48,36.56,36.42,36.54,131116.0,36.0767,36.1558,36.0174,36.1361,131116.0
2020-06-19 11:30:00,36.53,36.56,36.44,36.45,80772.0,36.1262,36.1558,36.0372,36.0471,80772.0
2020-06-19 11:40:00,36.46,36.49,36.39,36.48,46748.0,36.057,36.0866,35.9877,36.0767,46748.0
2020-06-19 11:50:00,36.45,36.47,36.37,36.37,68812.0,36.0471,36.0668,35.9679,35.9679,68812.0
2020-06-19 12:00:00,36.38,36.38,36.2,36.23,104016.0,35.9778,35.9778,35.7998,35.8295,104016.0
2020-06-19 12:10:00,36.21,36.27,35.62,35.64,389116.0,35.8097,35.8691,35.2262,35.246,389116.0
2020-06-19 12:20:00,35.63,35.87,35.56,35.79,167464.0,35.2361,35.4735,35.1669,35.3944,167464.0
2020-06-19 12:30:00,35.84,35.94,35.8,35.84,189624.0,35.4438,35.5427,35.4042,35.4438,189624.0
2020-06-19 12:40:00,35.77,36.01,35.75,36.0,75100.0,35.3746,35.6119,35.3548,35.602,75100.0
2020-06-19 12:50:00,36.0,36.18,35.99,36.14,146344.0,35.602,35.78,35.5921,35.7405,146344.0
2020-06-19 13:00:00,36.15,36.17,36.05,36.09,38860.0,35.7504,35.7702,35.6515,35.691,38860.0
2020-06-19 13:10:00,36.08,36.15,35.98,36.0,127380.0,35.6812,35.7504,35.5823,35.602,127380.0
2020-06-19 13:20:00,35.99,35.99,35.8,35.84,132036.0,35.5921,35.5921,35.4042,35.4438,132036.0
2020-06-19 13:30:00,35.83,35.93,35.68,35.92,172608.0,35.4339,35.5328,35.2856,35.5229,172608.0
2020-06-19 13:40:00,35.9,35.95,35.74,35.83,54104.0,35.5031,35.5526,35.3449,35.4339,54104.0
2020-06-19 13:50:00,35.85,35.9,35.68,35.68,114128.0,35.4537,35.5031,35.2856,35.2856,114128.0
2020-06-19 14:00:00,35.69,35.84,35.55,35.68,356040.0,35.2955,35.4438,35.157,35.2856,356040.0
2020-06-19 14:10:00,35.68,35.69,35.49,35.56,270720.0,35.2856,35.2955,35.0977,35.1669,270720.0
2020-06-19 14:20:00,35.52,35.7,35.52,35.54,84472.0,35.1273,35.3054,35.1273,35.1471,84472.0
2020-06-19 14:30:00,35.53,35.78,35.45,35.76,227580.0,35.1372,35.3845,35.0581,35.3647,227580.0
2020-06-19 14:40:00,35.76,35.88,35.72,35.77,98872.0,35.3647,35.4834,35.3251,35.3746,98872.0
2020-06-19 14:50:00,35.77,35.95,35.77,35.91,111808.0,35.3746,35.5526,35.3746,35.513,111808.0
2020-06-19 15:00:00,35.86,35.92,35.84,35.85,35660.0,35.4636,35.5229,35.4438,35.4537,35660.0
2020-06-19 15:10:00,35.83,36.12,35.75,36.09,198076.0,35.4339,35.7207,35.3548,35.691,198076.0
2020-06-19 15:20:00,36.09,36.14,36.04,36.05,81724.0,35.691,35.7405,35.6416,35.6515,81724.0
2020-06-19 15:30:00,36.05,36.11,35.99,36.03,90360.0,35.6515,35.7108,35.5921,35.6317,90360.0
2020-06-19 15:40:00,36.01,36.16,35.88,35.88,223892.0,35.6119,35.7603,35.4834,35.4834,223892.0
2020-06-19 15:50:00,35.93,36.11,35.91,35.96,215712.0,35.5328,35.7108,35.513,35.5625,215712.0
2020-06-22 09:30:00,35.96,36.05,35.85,35.85,293152.0,35.5625,35.6515,35.4537,35.4537,293152.0
2020-06-22 09:40:00,35.85,36.0,35.84,35.95,299764.0,35.4537,35.602,35.4438,35.5526,299764.0
2020-06-22 09:50:00,35.97,36.15,35.9,36.15,470112.0,35.5724,35.7504,35.5031,35.7504,470112.0
2020-06-22 10:00:00,36.18,36.31,36.16,36.3,108140.0,35.78,35.9086,35.7603,35.8987,108140.0
2020-06-22 10:10:00,36.3,36.4,36.28,36.37,138420.0,35.8987,35.9976,35.8789,35.9679,138420.0
2020-06-22 10:20:00,36.38,36.38,36.29,36.34,80620.0,35.9778,35.9778,35.8888,35.9383,80620.0
2020-06-22 10:30:00,36.37,36.39,36.28,36.36,116092.0,35.9679,35.9877,35.8789,35.9581,116092.0
2020-06-22 10:40:00,36.37,36.42,36.3,36.31,81408.0,35.9679,36.0174,35.8987,35.9086,81408.0
2020-06-22 10:50:00,36.31,36.33,36.18,36.18,85708.0,35.9086,35.9284,35.78,35.78,85708.0
2020-06-22 11:00:00,36.16,36.25,36.11,36.25,63228.0,35.7603,35.8493,35.7108,35.8493,63228.0
2020-06-22 11:10:00,36.25,36.37,36.25,36.37,59012.0,35.8493,35.9679,35.8493,35.9679,59012.0
2020-06-22 11:20:00,36.37,36.4,36.34,36.36,105960.0,35.9679,35.9976,35.9383,35.9581,105960.0
2020-06-22 11:30:00,36.37,36.43,36.31,36.41,48484.0,35.9679,36.0273,35.9086,36.0075,48484.0
2020-06-22 11:40:00,36.42,36.46,36.4,36.43,45980.0,36.0174,36.057,35.9976,36.0273,45980.0
2020-06-22 11:50:00,36.47,36.49,36.42,36.46,42588.0,36.0668,36.0866,36.0174,36.057,42588.0
2020-06-22 12:00:00,36.43,36.61,36.43,36.59,108556.0,36.0273,36.2053,36.0273,36.1855,108556.0
2020-06-22 12:10:00,36.58,36.65,36.56,36.63,57612.0,36.1756,36.2449,36.1558,36.2251,57612.0
2020-06-22 12:20:00,36.63,36.66,36.6,36.66,38104.0,36.2251,36.2547,36.1954,36.2547,38104.0
2020-06-22 12:30:00,36.65,36.69,36.63,36.65,27268.0,36.2449,36.2844,36.2251,36.2449,27268.0
2020-06-22 12:40:00,36.65,36.76,36.63,36.73,80296.0,36.2449,36.3536,36.2251,36.324,80296.0
2020-06-22 12:50:00,36.74,36.74,36.65,36.68,67328.0,36.3339,36.3339,36.2449,36.2745,67328.0
2020-06-22 13:00:00,36.7,36.74,36.63,36.63,25060.0,36.2943,36.3339,36.2251,36.2251,25060.0
2020-06-22 13:10:00,36.65,36.67,36.61,36.66,78528.0,36.2449,36.2646,36.2053,36.2547,78528.0
2020-06-22 13:20:00,36.67,36.68,36.63,36.64,70800.0,36.2646,36.2745,36.2251,36.235,70800.0
2020-06-22 13:30:00,36.64,36.67,36.58,36.61,61620.0,36.235,36.2646,36.1756,36.2053,61620.0
2020-06-22 13:40:00,36.61,36.72,36.6,36.71,97928.0,36.2053,36.3141,36.1954,36.3042,97928.0
2020-06-22 13:50:00,36.71,36.72,36.69,36.69,28560.0,36.3042,36.3141,36.2844,36.2844,28560.0
2020-06-22 14:00:00,36.68,36.68,36.56,36.67,154044.0,36.2745,36.2745,36.1558,36.2646,154044.0
2020-06-22 14:10:00,36.67,36.67,36.62,36.66,79792.0,36.2646,36.2646,36.2152,36.2547,79792.0
2020-06-22 14:20:00,36.65,36.72,36.63,36.71,33624.0,36.2449,36.3141,36.2251,36.3042,33624.0
2020-06-22 14:30:00,36.71,36.74,36.71,36.71,36116.0,36.3042,36.3339,36.3042,36.3042,36116.0
2020-06-22 14:40:00,36.7,36.75,36.68,36.75,74744.0,36.2943,36.3437,36.2745,36.3437,74744.0
2020-06-22 14:50:00,36.74,36.84,36.73,36.82,78988.0,36.3339,36.4328,36.324,36.413,78988.0
2020-06-22 15:00:00,36.81,36.83,36.79,36.81,19400.0,36.4031,36.4229,36.3833,36.4031,19400.0
2020-06-22 15:10:00,36.83,36.84,36.61,36.63,84000.0,36.4229,36.4328,36.2053,36.2251,84000.0
2020-06-22 15:20:00,36.57,36.63,36.49,36.55,78220.0,36.1657,36.2251,36.0866,36.146,78220.0
2020-06-22 15:30:00,36.58,36.66,36.57,36.64,105220.0,36.1756,36.2547,36.1657,36.235,105220.0
2020-06-22 15:40:00,36.63,36.77,36.63,36.68,90888.0,36.2251,36.3635,36.2251,36.2745,90888.0
2020-06-22 15:50:00,36.66,36.88,36.66,36.85,192524.0,36.2547,36.4723,36.2547,36.4426,192524.0
2020-06-23 09:30:00,37.32,37.38,37.16,37.35,327316.0,36.9074,36.9668,36.7492,36.9371,327316.0
2020-06-23 09:40:00,37.39,37.45,37.35,37.38,118356.0,36.9767,37.036,36.9371,36.9668,118356.0
2020-06-23 09:50:00,37.41,37.42,37.25,37.3,85112.0,36.9965,37.0063,36.8382,36.8877,85112.0
2020-06-23 10:00:00,37.33,37.41,37.2,37.34,140892.0,36.9173,36.9965,36.7888,36.9272,140892.0
2020-06-23 10:10:00,37.34,37.54,37.34,37.51,122288.0,36.9272,37.125,36.9272,37.0953,122288.0
2020-06-23 10:20:00,37.52,37.58,37.5,37.58,108548.0,37.1052,37.1646,37.0855,37.1646,108548.0
2020-06-23 10:30:00,37.58,37.61,37.54,37.6,120992.0,37.1646,37.1942,37.125,37.1844,120992.0
2020-06-23 10:40:00,37.6,37.68,37.43,37.48,162720.0,37.1844,37.2635,37.0162,37.0657,162720.0
2020-06-23 10:50:00,37.48,37.59,37.48,37.55,119020.0,37.0657,37.1745,37.0657,37.1349,119020.0
2020-06-23 11:00:00,37.54,37.69,37.46,37.67,119532.0,37.125,37.2734,37.0459,37.2536,119532.0
2020-06-23 11:10:00,37.69,37.74,37.66,37.72,23240.0,37.2734,37.3228,37.2437,37.303,23240.0
2020-06-23 11:20:00,37.74,37.85,37.73,37.85,133436.0,37.3228,37.4316,37.3129,37.4316,133436.0
2020-06-23 11:30:00,37.85,37.85,37.79,37.79,32784.0,37.4316,37.4316,37.3722,37.3722,32784.0
2020-06-23 11:40:00,37.8,37.87,37.78,37.86,59416.0,37.3821,37.4514,37.3624,37.4415,59416.0
2020-06-23 11:50:00,37.82,37.86,37.75,37.86,83040.0,37.4019,37.4415,37.3327,37.4415,83040.0
2020-06-23 12:00:00,37.89,37.92,37.83,37.84,196648.0,37.4711,37.5008,37.4118,37.4217,196648.0
2020-06-23 12:10:00,37.84,37.91,37.82,37.88,82172.0,37.4217,37.4909,37.4019,37.4613,82172.0
2020-06-23 12:20:00,37.84,37.94,37.8,37.91,84104.0,37.4217,37.5206,37.3821,37.4909,84104.0
2020-06-23 12:30:00,37.92,37.94,37.84,37.88,83040.0,37.5008,37.5206,37.4217,37.4613,83040.0
2020-06-23 12:40:00,37.9,37.93,37.87,37.92,21424.0,37.481,37.5107,37.4514,37.5008,21424.0
2020-06-23 12:50:00,37.91,37.92,37.86,37.91,26232.0,37.4909,37.5008,37.4415,37.4909,26232.0
2020-06-23 13:00:00,37.91,38.0,37.91,37.99,65468.0,37.4909,37.5799,37.4909,37.57,65468.0
2020-06-23 13:10:00,37.97,38.0,37.94,38.0,24940.0,37.5503,37.5799,37.5206,37.5799,24940.0
2020-06-23 13:20:00,38.01,38.07,38.01,38.06,149632.0,37.5898,37.6492,37.5898,37.6393,149632.0
2020-06-23 13:30:00,38.07,38.11,38.05,38.11,58740.0,37.6492,37.6887,37.6294,37.6887,58740.0
2020-06-23 13:40:00,38.11,38.13,38.04,38.13,41252.0,37.6887,37.7085,37.6195,37.7085,41252.0
2020-06-23 13:50:00,38.12,38.13,38.02,38.07,37920.0,37.6986,37.7085,37.5997,37.6492,37920.0
2020-06-23 14:00:00,38.04,38.04,37.88,37.93,73464.0,37.6195,37.6195,37.4613,37.5107,73464.0
2020-06-23 14:10:00,37.92,37.94,37.85,37.88,31824.0,37.5008,37.5206,37.4316,37.4613,31824.0
2020-06-23 14:20:00,37.92,37.97,37.91,37.92,49480.0,37.5008,37.5503,37.4909,37.5008,49480.0
2020-06-23 14:30:00,37.95,38.01,37.95,37.98,30360.0,37.5305,37.5898,37.5305,37.5601,30360.0
2020-06-23 14:40:00,37.98,37.98,37.79,37.8,35724.0,37.5601,37.5601,37.3722,37.3821,35724.0
2020-06-23 14:50:00,37.81,37.87,37.79,37.79,34708.0,37.392,37.4514,37.3722,37.3722,34708.0
2020-06-23 15:00:00,37.75,37.79,37.66,37.76,84248.0,37.3327,37.3722,37.2437,37.3426,84248.0
2020-06-23 15:10:00,37.77,37.83,37.69,37.78,62036.0,37.3525,37.4118,37.2734,37.3624,62036.0
2020-06-23 15:20:00,37.76,37.76,37.52,37.56,101704.0,37.3426,37.3426,37.1052,37.1448,101704.0
2020-06-23 15:30:00,37.54,37.62,37.44,37.6,118580.0,37.125,37.2041,37.0261,37.1844,118580.0
2020-06-23 15:40:00,37.57,37.63,37.47,37.5,62168.0,37.1547,37.214,37.0558,37.0855,62168.0
2020-06-23 15:50:00,37.49,37.55,37.27,37.41,223692.0,37.0756,37.1349,36.858,36.9965,223692.0
2020-06-24 09:30:00,37.21,37.55,37.17,37.52,344448.0,36.7987,37.1349,36.7591,37.1052,344448.0
2020-06-24 09:40:00,37.54,37.6,37.24,37.24,206356.0,37.125,37.1844,36.8283,36.8283,206356.0
2020-06-24 09:50:00,37.27,37.27,36.62,36.66,447040.0,36.858,36.858,36.2152,36.2547,447040.0
2020-06-24 10:00:00,36.69,36.79,36.5,36.64,416584.0,36.2844,36.3833,36.0965,36.235,416584.0
2020-06-24 10:10:00,36.62,36.82,36.56,36.72,237104.0,36.2152,36.413,36.1558,36.3141,237104.0
2020-06-24 10:20:00,36.7,36.9,36.69,36.89,132976.0,36.2943,36.4921,36.2844,36.4822,132976.0
2020-06-24 10:30:00,36.86,36.86,36.45,36.49,231568.0,36.4525,36.4525,36.0471,36.0866,231568.0
2020-06-24 10:40:00,36.49,36.63,36.43,36.52,140860.0,36.0866,36.2251,36.0273,36.1163,140860.0
2020-06-24 10:50:00,36.55,36.66,36.4,36.53,96636.0,36.146,36.2547,35.9976,36.1262,96636.0
2020-06-24 11:00:00,36.5,36.58,36.27,36.27,191508.0,36.0965,36.1756,35.8691,35.8691,191508.0
2020-06-24 11:10:00,36.28,36.29,35.91,36.0,289644.0,35.8789,35.8888,35.513,35.602,289644.0
2020-06-24 11:20:00,35.98,36.19,35.94,36.16,166460.0,35.5823,35.7899,35.5427,35.7603,166460.0
2020-06-24 11:30:00,36.1,36.18,35.77,35.8,185608.0,35.7009,35.78,35.3746,35.4042,185608.0
2020-06-24 11:40:00,35.8,35.85,35.45,35.51,387404.0,35.4042,35.4537,35.0581,35.1175,387404.0
2020-06-24 11:50:00,35.53,35.77,35.53,35.77,157472.0,35.1372,35.3746,35.1372,35.3746,157472.0
2020-06-24 12:00:00,35.72,35.87,35.64,35.65,236924.0,35.3251,35.4735,35.246,35.2559,236924.0
2020-06-24 12:10:00,35.68,35.92,35.62,35.92,121988.0,35.2856,35.5229,35.2262,35.5229,121988.0
2020-06-24 12:20:00,35.9,35.98,35.81,35.9,213068.0,35.5031,35.5823,35.4141,35.5031,213068.0
2020-06-24 12:30:00,35.92,35.93,35.79,35.83,155388.0,35.5229,35.5328,35.3944,35.4339,155388.0
2020-06-24 12:40:00,35.85,36.1,35.82,36.03,94116.0,35.4537,35.7009,35.424,35.6317,94116.0
2020-06-24 12:50:00,36.01,36.19,35.99,36.18,89804.0,35.6119,35.7899,35.5921,35.78,89804.0
2020-06-24 13:00:00,36.17,36.25,36.13,36.17,115252.0,35.7702,35.8493,35.7306,35.7702,115252.0
2020-06-24 13:10:00,36.19,36.27,36.09,36.22,116036.0,35.7899,35.8691,35.691,35.8196,116036.0
2020-06-24 13:20:00,36.2,36.2,35.89,35.92,141588.0,35.7998,35.7998,35.4933,35.5229,141588.0
2020-06-24 13:30:00,35.9,35.9,35.77,35.87,216800.0,35.5031,35.5031,35.3746,35.4735,216800.0
2020-06-24 13:40:00,35.84,35.92,35.73,35.91,159128.0,35.4438,35.5229,35.335,35.513,159128.0
2020-06-24 13:50:00,35.9,35.91,35.79,35.87,100160.0,35.5031,35.513,35.3944,35.4735,100160.0
2020-06-24 14:00:00,35.88,35.96,35.55,35.89,327616.0,35.4834,35.5625,35.157,35.4933,327616.0
2020-06-24 14:10:00,35.89,36.01,35.82,35.94,100404.0,35.4933,35.6119,35.424,35.5427,100404.0
2020-06-24 14:20:00,35.97,36.05,35.89,36.04,158340.0,35.5724,35.6515,35.4933,35.6416,158340.0
2020-06-24 14:30:00,36.02,36.1,35.94,35.99,82960.0,35.6218,35.7009,35.5427,35.5921,82960.0
2020-06-24 14:40:00,36.03,36.03,35.79,35.96,120848.0,35.6317,35.6317,35.3944,35.5625,120848.0
2020-06-24 14:50:00,35.91,35.91,35.75,35.78,80292.0,35.513,35.513,35.3548,35.3845,80292.0
2020-06-24 15:00:00,35.85,35.98,35.83,35.89,98436.0,35.4537,35.5823,35.4339,35.4933,98436.0
2020-06-24 15:10:00,35.88,36.26,35.84,36.22,209872.0,35.4834,35.8592,35.4438,35.8196,209872.0
2020-06-24 15:20:00,36.23,36.25,36.02,36.06,96692.0,35.8295,35.8493,35.6218,35.6614,96692.0
2020-06-24 15:30:00,36.07,36.13,35.91,35.99,133908.0,35.6713,35.7306,35.513,35.5921,133908.0
2020-06-24 15:40:00,35.99,36.26,35.99,36.09,413096.0,35.5921,35.8592,35.5921,35.691,413096.0
2020-06-24 15:50:00,36.03,36.07,35.81,35.93,423432.0,35.6317,35.6713,35.4141,35.5328,423432.0
2020-06-25 09:30:00,35.94,36.1,35.76,35.8,544572.0,35.5427,35.7009,35.3647,35.4042,544572.0
2020-06-25 09:40:00,35.75,35.75,35.2,35.21,424976.0,35.3548,35.3548,34.8109,34.8208,424976.0
2020-06-25 09:50:00,35.2,35.59,35.18,35.59,197076.0,34.8109,35.1966,34.7911,35.1966,197076.0
2020-06-25 10:00:00,35.58,35.74,35.47,35.54,250244.0,35.1867,35.3449,35.0779,35.1471,250244.0
2020-06-25 10:10:00,35.56,35.81,35.53,35.72,289116.0,35.1669,35.4141,35.1372,35.3251,289116.0
2020-06-25 10:20:00,35.74,36.05,35.73,35.98,216624.0,35.3449,35.6515,35.335,35.5823,216624.0
2020-06-25 10:30:00,35.98,36.03,35.87,35.98,110280.0,35.5823,35.6317,35.4735,35.5823,110280.0
2020-06-25 10:40:00,36.02,36.07,35.81,35.89,110388.0,35.6218,35.6713,35.4141,35.4933,110388.0
2020-06-25 10:50:00,35.9,35.98,35.79,35.92,80508.0,35.5031,35.5823,35.3944,35.5229,80508.0
2020-06-25 11:00:00,35.85,35.9,35.64,35.69,90432.0,35.4537,35.5031,35.246,35.2955,90432.0
2020-06-25 11:10:00,35.68,35.98,35.6,35.97,174352.0,35.2856,35.5823,35.2065,35.5724,174352.0
2020-06-25 11:20:00,35.96,36.01,35.92,35.93,50800.0,35.5625,35.6119,35.5229,35.5328,50800.0
2020-06-25 11:30:00,35.93,35.94,35.67,35.8,84004.0,35.5328,35.5427,35.2757,35.4042,84004.0
2020-06-25 11:40:00,35.77,35.88,35.65,35.88,55152.0,35.3746,35.4834,35.2559,35.4834,55152.0
2020-06-25 11:50:00,35.89,35.96,35.88,35.96,12500.0,35.4933,35.5625,35.4834,35.5625,12500.0
2020-06-25 12:00:00,35.98,36.16,35.98,36.09,107188.0,35.5823,35.7603,35.5823,35.691,107188.0
2020-06-25 12:10:00,36.1,36.22,36.09,36.21,36280.0,35.7009,35.8196,35.691,35.8097,36280.0
2020-06-25 12:20:00,36.22,36.27,36.14,36.14,103976.0,35.8196,35.8691,35.7405,35.7405,103976.0
2020-06-25 12:30:00,36.19,36.2,36.06,36.13,72796.0,35.7899,35.7998,35.6614,35.7306,72796.0
2020-06-25 12:40:00,36.11,36.22,36.1,36.14,97712.0,35.7108,35.8196,35.7009,35.7405,97712.0
2020-06-25 12:50:00,36.15,36.16,36.05,36.07,36184.0,35.7504,35.7603,35.6515,35.6713,36184.0
2020-06-25 13:00:00,36.07,36.07,35.96,35.99,55228.0,35.6713,35.6713,35.5625,35.5921,55228.0
2020-06-25 13:10:00,35.99,36.07,35.96,36.07,28400.0,35.5921,35.6713,35.5625,35.6713,28400.0
2020-06-25 13:20:00,36.07,36.12,36.02,36.03,35256.0,35.6713,35.7207,35.6218,35.6317,35256.0
2020-06-25 13:30:00,36.01,36.16,35.95,36.16,93384.0,35.6119,35.7603,35.5526,35.7603,93384.0
2020-06-25 13:40:00,36.13,36.17,36.11,36.17,15100.0,35.7306,35.7702,35.7108,35.7702,15100.0
2020-06-25 13:50:00,36.17,36.17,36.06,36.08,26468.0,35.7702,35.7702,35.6614,35.6812,26468.0
2020-06-25 14:00:00,36.1,36.1,35.97,36.04,60940.0,35.7009,35.7009,35.5724,35.6416,60940.0
2020-06-25 14:10:00,36.02,36.07,36.02,36.02,377176.0,35.6218,35.6713,35.6218,35.6218,377176.0
2020-06-25 14:20:00,36.0,36.0,35.85,35.92,76396.0,35.602,35.602,35.4537,35.5229,76396.0
2020-06-25 14:30:00,35.91,35.91,35.74,35.78,127140.0,35.513,35.513,35.3449,35.3845,127140.0
2020-06-25 14:40:00,35.83,35.9,35.82,35.86,18260.0,35.4339,35.5031,35.424,35.4636,18260.0
2020-06-25 14:50:00,35.87,35.96,35.84,35.94,48400.0,35.4735,35.5625,35.4438,35.5427,48400.0
2020-06-25 15:00:00,35.89,36.26,35.89,36.24,170200.0,35.4933,35.8592,35.4933,35.8394,170200.0
2020-06-25 15:10:00,36.23,36.33,36.17,36.27,113160.0,35.8295,35.9284,35.7702,35.8691,113160.0
2020-06-25 15:20:00,36.27,36.49,36.27,36.43,135060.0,35.8691,36.0866,35.8691,36.0273,135060.0
2020-06-25 15:30:00,36.41,36.55,36.35,36.38,130496.0,36.0075,36.146,35.9482,35.9778,130496.0
2020-06-25 15:40:00,36.4,36.46,36.35,36.41,80216.0,35.9976,36.057,35.9482,36.0075,80216.0
2020-06-25 15:50:00,36.41,36.66,36.41,36.59,220488.0,36.0075,36.2547,36.0075,36.1855,220488.0
2020-06-26 09:30:00,36.51,36.52,36.25,36.29,178436.0,36.1064,36.1163,35.8493,35.8888,178436.0
2020-06-26 09:40:00,36.28,36.28,35.96,36.05,268780.0,35.8789,35.8789,35.5625,35.6515,268780.0
2020-06-26 09:50:00,36.07,36.14,35.97,36.12,342704.0,35.6713,35.7405,35.5724,35.7207,342704.0
2020-06-26 10:00:00,36.1,36.1,35.84,35.88,191504.0,35.7009,35.7009,35.4438,35.4834,191504.0
2020-06-26 10:10:00,35.88,35.88,35.38,35.45,299464.0,35.4834,35.4834,34.9889,35.0581,299464.0
2020-06-26 10:20:00,35.46,35.5,35.23,35.48,223472.0,35.068,35.1076,34.8405,35.0878,223472.0
2020-06-26 10:30:00,35.43,35.52,35.05,35.08,257948.0,35.0383,35.1273,34.6625,34.6922,257948.0
2020-06-26 10:40:00,35.07,35.28,35.03,35.04,221376.0,34.6823,34.89,34.6428,34.6526,221376.0
2020-06-26 10:50:00,35.06,35.21,34.91,35.12,301752.0,34.6724,34.8208,34.5241,34.7318,301752.0
2020-06-26 11:00:00,35.18,35.55,35.17,35.49,361972.0,34.7911,35.157,34.7812,35.0977,361972.0
2020-06-26 11:10:00,35.5,35.58,35.39,35.44,161188.0,35.1076,35.1867,34.9988,35.0482,161188.0
2020-06-26 11:20:00,35.44,35.54,35.34,35.47,125564.0,35.0482,35.1471,34.9493,35.0779,125564.0
2020-06-26 11:30:00,35.5,35.65,35.35,35.63,134508.0,35.1076,35.2559,34.9592,35.2361,134508.0
2020-06-26 11:40:00,35.62,35.79,35.58,35.79,174260.0,35.2262,35.3944,35.1867,35.3944,174260.0
2020-06-26 11:50:00,35.79,35.84,35.68,35.76,142912.0,35.3944,35.4438,35.2856,35.3647,142912.0
2020-06-26 12:00:00,35.77,35.77,35.4,35.4,135912.0,35.3746,35.3746,35.0087,35.0087,135912.0
2020-06-26 12:10:00,35.4,35.47,35.21,35.21,91568.0,35.0087,35.0779,34.8208,34.8208,91568.0
2020-06-26 12:20:00,35.22,35.42,35.12,35.37,164704.0,34.8307,35.0284,34.7318,34.979,164704.0
2020-06-26 12:30:00,35.34,35.34,35.2,35.33,98000.0,34.9493,34.9493,34.8109,34.9394,98000.0
2020-06-26 12:40:00,35.33,35.33,35.09,35.27,196244.0,34.9394,34.9394,34.7021,34.8801,196244.0
2020-06-26 12:50:00,35.25,35.43,35.23,35.41,86028.0,34.8603,35.0383,34.8405,35.0186,86028.0
2020-06-26 13:00:00,35.4,35.58,35.34,35.52,82984.0,35.0087,35.1867,34.9493,35.1273,82984.0
2020-06-26 13:10:00,35.54,35.56,35.47,35.51,135440.0,35.1471,35.1669,35.0779,35.1175,135440.0
2020-06-26 13:20:00,35.53,35.58,35.46,35.53,93912.0,35.1372,35.1867,35.068,35.1372,93912.0
2020-06-26 13:30:00,35.51,35.63,35.42,35.59,137500.0,35.1175,35.2361,35.0284,35.1966,137500.0
2020-06-26 13:40:00,35.6,35.6,35.4,35.49,55040.0,35.2065,35.2065,35.0087,35.0977,55040.0
2020-06-26 13:50:00,35.5,35.5,35.34,35.35,44520.0,35.1076,35.1076,34.9493,34.9592,44520.0
2020-06-26 14:00:00,35.35,35.51,35.29,35.43,146596.0,34.9592,35.1175,34.8999,35.0383,146596.0
2020-06-26 14:10:00,35.47,35.52,35.32,35.34,111756.0,35.0779,35.1273,34.9296,34.9493,111756.0
2020-06-26 14:20:00,35.31,35.35,35.16,35.22,136436.0,34.9197,34.9592,34.7713,34.8307,136436.0
2020-06-26 14:30:00,35.22,35.27,35.05,35.09,93960.0,34.8307,34.8801,34.6625,34.7021,93960.0
2020-06-26 14:40:00,35.08,35.16,34.98,35.05,158876.0,34.6922,34.7713,34.5933,34.6625,158876.0
2020-06-26 14:50:00,35.03,35.16,35.03,35.11,77220.0,34.6428,34.7713,34.6428,34.7219,77220.0
2020-06-26 15:00:00,35.17,35.23,34.98,35.06,135012.0,34.7812,34.8405,34.5933,34.6724,135012.0
2020-06-26 15:10:00,35.06,35.16,35.0,35.06,53424.0,34.6724,34.7713,34.6131,34.6724,53424.0
2020-06-26 15:20:00,35.08,35.13,34.94,35.1,68456.0,34.6922,34.7417,34.5538,34.712,68456.0
2020-06-26 15:30:00,35.09,35.09,34.81,34.87,194452.0,34.7021,34.7021,34.4252,34.4845,194452.0
2020-06-26 15:40:00,34.88,35.32,34.85,35.11,354664.0,34.4944,34.9296,34.4648,34.7219,354664.0
2020-06-26 15:50:00,35.12,35.13,34.7,34.83,518644.0,34.7318,34.7417,34.3164,34.445,518644.0
2020-06-29 09:30:00,34.79,34.86,34.36,34.36,908588.0,34.4054,34.4746,33.9802,33.9802,908588.0
2020-06-29 09:40:00,34.34,34.35,34.01,34.21,398532.0,33.9604,33.9703,33.634,33.8318,398532.0
2020-06-29 09:50:00,34.18,34.47,34.03,34.47,216396.0,33.8022,34.089,33.6538,34.089,216396.0
2020-06-29 10:00:00,34.48,34.69,34.42,34.57,217468.0,34.0988,34.3065,34.0395,34.1878,217468.0
2020-06-29 10:10:00,34.57,34.86,34.44,34.81,340284.0,34.1878,34.4746,34.0593,34.4252,340284.0
2020-06-29 10:20:00,34.82,34.92,34.77,34.82,193048.0,34.4351,34.534,34.3856,34.4351,193048.0
2020-06-29 10:30:00,34.82,35.04,34.79,35.01,297372.0,34.4351,34.6526,34.4054,34.623,297372.0
2020-06-29 10:40:00,35.02,35.05,34.92,35.05,135748.0,34.6329,34.6625,34.534,34.6625,135748.0
2020-06-29 10:50:00,35.04,35.14,34.9,34.92,138156.0,34.6526,34.7515,34.5142,34.534,138156.0
2020-06-29 11:00:00,34.97,34.98,34.79,34.81,101788.0,34.5834,34.5933,34.4054,34.4252,101788.0
2020-06-29 11:10:00,34.81,34.91,34.73,34.91,128296.0,34.4252,34.5241,34.3461,34.5241,128296.0
2020-06-29 11:20:00,34.9,35.19,34.9,35.17,212000.0,34.5142,34.801,34.5142,34.7812,212000.0
2020-06-29 11:30:00,35.16,35.22,35.11,35.13,121020.0,34.7713,34.8307,34.7219,34.7417,121020.0
2020-06-29 11:40:00,35.14,35.25,35.1,35.18,112492.0,34.7515,34.8603,34.712,34.7911,112492.0
2020-06-29 11:50:00,35.16,35.24,35.11,35.22,106416.0,34.7713,34.8504,34.7219,34.8307,106416.0
2020-06-29 12:00:00,35.22,35.37,35.21,35.26,92016.0,34.8307,34.979,34.8208,34.8702,92016.0
2020-06-29 12:10:00,35.27,35.38,35.22,35.35,42864.0,34.8801,34.9889,34.8307,34.9592,42864.0
2020-06-29 12:20:00,35.36,35.38,35.3,35.35,59432.0,34.9691,34.9889,34.9098,34.9592,59432.0
2020-06-29 12:30:00,35.38,35.42,35.34,35.42,74836.0,34.9889,35.0284,34.9493,35.0284,74836.0
2020-06-29 12:40:00,35.42,35.43,35.35,35.4,62600.0,35.0284,35.0383,34.9592,35.0087,62600.0
2020-06-29 12:50:00,35.38,35.41,35.33,35.38,37860.0,34.9889,35.0186,34.9394,34.9889,37860.0
2020-06-29 13:00:00,35.38,35.38,35.29,35.32,41848.0,34.9889,34.9889,34.8999,34.9296,41848.0
2020-06-29 13:10:00,35.33,35.38,35.27,35.27,32248.0,34.9394,34.9889,34.8801,34.8801,32248.0
2020-06-29 13:20:00,35.26,35.34,35.25,35.29,27992.0,34.8702,34.9493,34.8603,34.8999,27992.0
2020-06-29 13:30:00,35.3,35.43,35.29,35.42,76400.0,34.9098,35.0383,34.8999,35.0284,76400.0
2020-06-29 13:40:00,35.42,35.5,35.42,35.5,116964.0,35.0284,35.1076,35.0284,35.1076,116964.0
2020-06-29 13:50:00,35.49,35.49,35.41,35.41,58732.0,35.0977,35.0977,35.0186,35.0186,58732.0
2020-06-29 14:00:00,35.43,35.45,35.3,35.31,46968.0,35.0383,35.0581,34.9098,34.9197,46968.0
2020-06-29 14:10:00,35.33,35.39,35.33,35.36,30484.0,34.9394,34.9988,34.9394,34.9691,30484.0
2020-06-29 14:20:00,35.36,35.4,35.28,35.31,19212.0,34.9691,35.0087,34.89,34.9197,19212.0
2020-06-29 14:30:00,35.33,35.37,35.31,35.35,36860.0,34.9394,34.979,34.9197,34.9592,36860.0
2020-06-29 14:40:00,35.37,35.4,35.2,35.21,86880.0,34.979,35.0087,34.8109,34.8208,86880.0
2020-06-29 14:50:00,35.21,35.24,35.15,35.2,33308.0,34.8208,34.8504,34.7614,34.8109,33308.0
2020-06-29 15:00:00,35.2,35.21,35.06,35.13,105980.0,34.8109,34.8208,34.6724,34.7417,105980.0
2020-06-29 15:10:00,35.12,35.14,35.03,35.1,122580.0,34.7318,34.7515,34.6428,34.712,122580.0
2020-06-29 15:20:00,35.1,35.21,35.1,35.2,86280.0,34.712,34.8208,34.712,34.8109,86280.0
2020-06-29 15:30:00,35.21,35.35,35.21,35.32,84344.0,34.8208,34.9592,34.8208,34.9296,84344.0
2020-06-29 15:40:00,35.31,35.33,35.18,35.19,55208.0,34.9197,34.9394,34.7911,34.801,55208.0
2020-06-29 15:50:00,35.2,35.6,35.19,35.59,264640.0,34.8109,35.2065,34.801,35.1966,264640.0
2020-06-30 09:30:00,35.59,35.91,35.54,35.9,237696.0,35.1966,35.513,35.1471,35.5031,237696.0
2020-06-30 09:40:00,35.9,36.12,35.84,36.01,115892.0,35.5031,35.7207,35.4438,35.6119,115892.0
2020-06-30 09:50:00,36.05,36.19,35.92,36.15,152360.0,35.6515,35.7899,35.5229,35.7504,152360.0
2020-06-30 10:00:00,36.12,36.25,36.12,36.23,202728.0,35.7207,35.8493,35.7207,35.8295,202728.0
2020-06-30 10:10:00,36.23,36.25,36.13,36.19,106204.0,35.8295,35.8493,35.7306,35.7899,106204.0
2020-06-30 10:20:00,36.19,36.28,36.08,36.13,118016.0,35.7899,35.8789,35.6812,35.7306,118016.0
2020-06-30 10:30:00,36.18,36.21,36.11,36.15,46052.0,35.78,35.8097,35.7108,35.7504,46052.0
2020-06-30 10:40:00,36.18,36.29,36.16,36.16,96948.0,35.78,35.8888,35.7603,35.7603,96948.0
2020-06-30 10:50:00,36.15,36.41,36.15,36.39,251496.0,35.7504,36.0075,35.7504,35.9877,251496.0
2020-06-30 11:00:00,36.39,36.47,36.37,36.45,61320.0,35.9877,36.0668,35.9679,36.0471,61320.0
2020-06-30 11:10:00,36.45,36.52,36.38,36.51,123216.0,36.0471,36.1163,35.9778,36.1064,123216.0
2020-06-30 11:20:00,36.51,36.57,36.46,36.46,119208.0,36.1064,36.1657,36.057,36.057,119208.0
2020-06-30 11:30:00,36.45,36.49,36.4,36.47,100808.0,36.0471,36.0866,35.9976,36.0668,100808.0
2020-06-30 11:40:00,36.5,36.51,36.42,36.46,78248.0,36.0965,36.1064,36.0174,36.057,78248.0
2020-06-30 11:50:00,36.48,36.5,36.39,36.48,38800.0,36.0767,36.0965,35.9877,36.0767,38800.0
2020-06-30 12:00:00,36.5,36.55,36.45,36.55,40304.0,36.0965,36.146,36.0471,36.146,40304.0
2020-06-30 12:10:00,36.55,36.68,36.55,36.66,100584.0,36.146,36.2745,36.146,36.2547,100584.0
2020-06-30 12:20:00,36.66,36.66,36.59,36.61,38408.0,36.2547,36.2547,36.1855,36.2053,38408.0
2020-06-30 12:30:00,36.61,36.65,36.48,36.52,135196.0,36.2053,36.2449,36.0767,36.1163,135196.0
2020-06-30 12:40:00,36.51,36.51,36.35,36.38,76840.0,36.1064,36.1064,35.9482,35.9778,76840.0
2020-06-30 12:50:00,36.4,36.44,36.38,36.43,25224.0,35.9976,36.0372,35.9778,36.0273,25224.0
2020-06-30 13:00:00,36.41,36.47,36.3,36.34,31952.0,36.0075,36.0668,35.8987,35.9383,31952.0
2020-06-30 13:10:00,36.34,36.34,36.23,36.31,78812.0,35.9383,35.9383,35.8295,35.9086,78812.0
2020-06-30 13:20:00,36.32,36.42,36.31,36.42,30180.0,35.9185,36.0174,35.9086,36.0174,30180.0
2020-06-30 13:30:00,36.42,36.44,36.36,36.38,27648.0,36.0174,36.0372,35.9581,35.9778,27648.0
2020-06-30 13:40:00,36.39,36.41,36.33,36.41,13380.0,35.9877,36.0075,35.9284,36.0075,13380.0
2020-06-30 13:50:00,36.38,36.47,36.34,36.43,38804.0,35.9778,36.0668,35.9383,36.0273,38804.0
2020-06-30 14:00:00,36.42,36.42,36.32,36.42,44068.0,36.0174,36.0174,35.9185,36.0174,44068.0
2020-06-30 14:10:00,36.39,36.44,36.34,36.41,30460.0,35.9877,36.0372,35.9383,36.0075,30460.0
2020-06-30 14:20:00,36.39,36.52,36.37,36.52,48200.0,35.9877,36.1163,35.9679,36.1163,48200.0
2020-06-30 14:30:00,36.51,36.57,36.5,36.57,40252.0,36.1064,36.1657,36.0965,36.1657,40252.0
2020-06-30 14:40:00,36.57,36.61,36.55,36.58,44036.0,36.1657,36.2053,36.146,36.1756,44036.0
2020-06-30 14:50:00,36.58,36.66,36.58,36.64,58692.0,36.1756,36.2547,36.1756,36.235,58692.0
2020-06-30 15:00:00,36.66,36.66,36.48,36.55,81136.0,36.2547,36.2547,36.0767,36.146,81136.0
2020-06-30 15:10:00,36.55,36.58,36.48,36.56,48668.0,36.146,36.1756,36.0767,36.1558,48668.0
2020-06-30 15:20:00,36.54,36.74,36.54,36.7,94128.0,36.1361,36.3339,36.1361,36.2943,94128.0
2020-06-30 15:30:00,36.69,36.78,36.69,36.74,194700.0,36.2844,36.3734,36.2844,36.3339,194700.0
2020-06-30 15:40:00,36.77,36.82,36.74,36.81,126324.0,36.3635,36.413,36.3339,36.4031,126324.0
2020-06-30 15:50:00,36.83,37.17,36.83,36.91,500932.0,36.4229,36.7591,36.4229,36.502,500932.0
2020-07-01 09:30:00,37.01,37.33,36.88,37.02,681016.0,36.6009,36.9173,36.4723,36.6108,681016.0
2020-07-01 09:40:00,37.03,37.19,37.02,37.07,188656.0,36.6207,36.7789,36.6108,36.6602,188656.0
2020-07-01 09:50:00,37.14,37.16,36.85,37.01,243544.0,36.7294,36.7492,36.4426,36.6009,243544.0
2020-07-01 10:00:00,37.07,37.31,36.98,37.25,216560.0,36.6602,36.8976,36.5712,36.8382,216560.0
2020-07-01 10:10:00,37.27,37.36,37.23,37.35,162980.0,36.858,36.947,36.8184,36.9371,162980.0
2020-07-01 10:20:00,37.37,37.44,37.29,37.43,76060.0,36.9569,37.0261,36.8778,37.0162,76060.0
2020-07-01 10:30:00,37.48,37.53,37.44,37.53,77572.0,37.0657,37.1151,37.0261,37.1151,77572.0
2020-07-01 10:40:00,37.54,37.56,37.38,37.4,84028.0,37.125,37.1448,36.9668,36.9866,84028.0
2020-07-01 10:50:00,37.39,37.5,37.35,37.5,57020.0,36.9767,37.0855,36.9371,37.0855,57020.0
2020-07-01 11:00:00,37.52,37.6,37.45,37.6,44980.0,37.1052,37.1844,37.036,37.1844,44980.0
2020-07-01 11:10:00,37.6,37.66,37.48,37.62,103568.0,37.1844,37.2437,37.0657,37.2041,103568.0
2020-07-01 11:20:00,37.55,37.59,37.4,37.42,150924.0,37.1349,37.1745,36.9866,37.0063,150924.0
2020-07-01 11:30:00,37.42,37.49,37.41,37.47,47392.0,37.0063,37.0756,36.9965,37.0558,47392.0
2020-07-01 11:40:00,37.48,37.63,37.45,37.63,30540.0,37.0657,37.214,37.036,37.214,30540.0
2020-07-01 11:50:00,37.63,37.66,37.58,37.6,78104.0,37.214,37.2437,37.1646,37.1844,78104.0
2020-07-01 12:00:00,37.6,37.69,37.6,37.69,14876.0,37.1844,37.2734,37.1844,37.2734,14876.0
2020-07-01 12:10:00,37.69,37.74,37.66,37.72,78820.0,37.2734,37.3228,37.2437,37.303,78820.0
2020-07-01 12:20:00,37.73,37.75,37.71,37.73,42364.0,37.3129,37.3327,37.2931,37.3129,42364.0
2020-07-01 12:30:00,37.74,37.88,37.74,37.88,92548.0,37.3228,37.4613,37.3228,37.4613,92548.0
2020-07-01 12:40:00,37.88,37.88,37.66,37.74,110696.0,37.4613,37.4613,37.2437,37.3228,110696.0
2020-07-01 12:50:00,37.77,37.78,37.66,37.78,68320.0,37.3525,37.3624,37.2437,37.3624,68320.0
2020-07-01 13:00:00,37.76,37.77,37.63,37.63,21608.0,37.3426,37.3525,37.214,37.214,21608.0
2020-07-01 13:10:00,37.61,37.7,37.59,37.69,26580.0,37.1942,37.2832,37.1745,37.2734,26580.0
2020-07-01 13:20:00,37.67,37.76,37.66,37.74,25188.0,37.2536,37.3426,37.2437,37.3228,25188.0
2020-07-01 13:30:00,37.77,37.85,37.75,37.84,133812.0,37.3525,37.4316,37.3327,37.4217,133812.0
2020-07-01 13:40:00,37.84,37.85,37.72,37.76,39700.0,37.4217,37.4316,37.303,37.3426,39700.0
2020-07-01 13:50:00,37.74,37.84,37.73,37.82,59600.0,37.3228,37.4217,37.3129,37.4019,59600.0
2020-07-01 14:00:00,37.83,37.93,37.8,37.89,46540.0,37.4118,37.5107,37.3821,37.4711,46540.0
2020-07-01 14:10:00,37.89,37.9,37.84,37.85,16200.0,37.4711,37.481,37.4217,37.4316,16200.0
2020-07-01 14:20:00,37.87,37.9,37.81,37.87,38248.0,37.4514,37.481,37.392,37.4514,38248.0
2020-07-01 14:30:00,37.88,37.92,37.74,37.79,88140.0,37.4613,37.5008,37.3228,37.3722,88140.0
2020-07-01 14:40:00,37.78,37.81,37.73,37.74,58312.0,37.3624,37.392,37.3129,37.3228,58312.0
2020-07-01 14:50:00,37.74,37.88,37.74,37.84,56612.0,37.3228,37.4613,37.3228,37.4217,56612.0
2020-07-01 15:00:00,37.86,38.0,37.85,37.99,86488.0,37.4415,37.5799,37.4316,37.57,86488.0
2020-07-01 15:10:00,37.98,38.0,37.9,37.98,72104.0,37.5601,37.5799,37.481,37.5601,72104.0
2020-07-01 15:20:00,37.98,38.08,37.98,38.05,122996.0,37.5601,37.659,37.5601,37.6294,122996.0
2020-07-01 15:30:00,38.05,38.13,38.01,38.08,96384.0,37.6294,37.7085,37.5898,37.659,96384.0
2020-07-01 15:40:00,38.08,38.17,38.07,38.17,77068.0,37.659,37.748,37.6492,37.748,77068.0
2020-07-01 15:50:00,38.15,38.15,37.84,37.84,144624.0,37.7283,37.7283,37.4217,37.4217,144624.0
2020-07-02 09:30:00,38.61,38.94,38.61,38.79,445356.0,38.1832,38.5095,38.1832,38.3612,445356.0
2020-07-02 09:40:00,38.79,38.95,38.79,38.85,159240.0,38.3612,38.5194,38.3612,38.4205,159240.0
2020-07-02 09:50:00,38.82,39.0,38.82,38.95,223992.0,38.3909,38.5689,38.3909,38.5194,223992.0
2020-07-02 10:00:00,38.95,39.02,38.89,38.94,171032.0,38.5194,38.5887,38.4601,38.5095,171032.0
2020-07-02 10:10:00,38.94,38.95,38.78,38.92,105460.0,38.5095,38.5194,38.3513,38.4898,105460.0
2020-07-02 10:20:00,38.91,38.93,38.57,38.6,129796.0,38.4799,38.4996,38.1436,38.1733,129796.0
2020-07-02 10:30:00,38.59,38.71,38.55,38.68,182404.0,38.1634,38.2821,38.1238,38.2524,182404.0
2020-07-02 10:40:00,38.68,38.88,38.67,38.78,203052.0,38.2524,38.4502,38.2425,38.3513,203052.0
2020-07-02 10:50:00,38.78,38.83,38.57,38.61,100172.0,38.3513,38.4008,38.1436,38.1832,100172.0
2020-07-02 11:00:00,38.66,38.66,38.4,38.53,125472.0,38.2326,38.2326,37.9755,38.1041,125472.0
2020-07-02 11:10:00,38.54,38.57,38.38,38.57,121260.0,38.114,38.1436,37.9557,38.1436,121260.0
2020-07-02 11:20:00,38.58,38.59,38.33,38.38,140764.0,38.1535,38.1634,37.9063,37.9557,140764.0
2020-07-02 11:30:00,38.39,38.57,38.37,38.56,73048.0,37.9656,38.1436,37.9458,38.1337,73048.0
2020-07-02 11:40:00,38.55,38.73,38.51,38.69,157160.0,38.1238,38.3019,38.0843,38.2623,157160.0
2020-07-02 11:50:00,38.69,38.74,38.67,38.73,42936.0,38.2623,38.3117,38.2425,38.3019,42936.0
2020-07-02 12:00:00,38.74,38.74,38.55,38.7,114016.0,38.3117,38.3117,38.1238,38.2722,114016.0
2020-07-02 12:10:00,38.69,38.76,38.62,38.76,33920.0,38.2623,38.3315,38.1931,38.3315,33920.0
2020-07-02 12:20:00,38.74,38.79,38.7,38.76,71168.0,38.3117,38.3612,38.2722,38.3315,71168.0
2020-07-02 12:30:00,38.77,38.79,38.69,38.75,26620.0,38.3414,38.3612,38.2623,38.3216,26620.0
2020-07-02 12:40:00,38.72,38.77,38.71,38.76,14260.0,38.292,38.3414,38.2821,38.3315,14260.0
2020-07-02 12:50:00,38.74,38.77,38.64,38.77,55732.0,38.3117,38.3414,38.2129,38.3414,55732.0
2020-07-02 13:00:00,38.77,38.77,38.72,38.77,21232.0,38.3414,38.3414,38.292,38.3414,21232.0
2020-07-02 13:10:00,38.73,38.76,38.7,38.74,84652.0,38.3019,38.3315,38.2722,38.3117,84652.0
2020-07-02 13:20:00,38.75,38.84,38.74,38.82,48968.0,38.3216,38.4106,38.3117,38.3909,48968.0
2020-07-02 13:30:00,38.81,38.85,38.81,38.81,23516.0,38.381,38.4205,38.381,38.381,23516.0
2020-07-02 13:40:00,38.85,38.86,38.79,38.84,37840.0,38.4205,38.4304,38.3612,38.4106,37840.0
2020-07-02 13:50:00,38.82,38.83,38.69,38.71,72172.0,38.3909,38.4008,38.2623,38.2821,72172.0
2020-07-02 14:00:00,38.68,38.76,38.65,38.67,52992.0,38.2524,38.3315,38.2227,38.2425,52992.0
2020-07-02 14:10:00,38.7,38.73,38.68,38.73,32700.0,38.2722,38.3019,38.2524,38.3019,32700.0
2020-07-02 14:20:00,38.72,38.83,38.7,38.8,55444.0,38.292,38.4008,38.2722,38.3711,55444.0
2020-07-02 14:30:00,38.81,38.85,38.81,38.83,41896.0,38.381,38.4205,38.381,38.4008,41896.0
2020-07-02 14:40:00,38.83,38.84,38.8,38.82,25200.0,38.4008,38.4106,38.3711,38.3909,25200.0
2020-07-02 14:50:00,38.82,38.85,38.79,38.84,53144.0,38.3909,38.4205,38.3612,38.4106,53144.0
2020-07-02 15:00:00,38.84,38.87,38.73,38.74,95352.0,38.4106,38.4403,38.3019,38.3117,95352.0
2020-07-02 15:10:00,38.73,38.74,38.66,38.68,32420.0,38.3019,38.3117,38.2326,38.2524,32420.0
2020-07-02 15:20:00,38.69,38.76,38.64,38.67,45804.0,38.2623,38.3315,38.2129,38.2425,45804.0
2020-07-02 15:30:00,38.67,38.72,38.63,38.65,140136.0,38.2425,38.292,38.203,38.2227,140136.0
2020-07-02 15:40:00,38.64,38.65,38.5,38.5,95176.0,38.2129,38.2227,38.0744,38.0744,95176.0
2020-07-02 15:50:00,38.49,38.5,38.24,38.38,245492.0,38.0645,38.0744,37.8173,37.9557,245492.0
2020-07-06 09:30:00,39.39,39.58,39.38,39.44,366084.0,38.9546,39.1425,38.9447,39.004,366084.0
2020-07-06 09:40:00,39.46,39.59,39.43,39.46,169696.0,39.0238,39.1524,38.9941,39.0238,169696.0
2020-07-06 09:50:00,39.49,39.71,39.46,39.7,120880.0,39.0535,39.271,39.0238,39.2611,120880.0
2020-07-06 10:00:00,39.74,40.06,39.67,39.77,327772.0,39.3007,39.6172,39.2315,39.3304,327772.0
2020-07-06 10:10:00,39.8,39.88,39.67,39.83,127804.0,39.36,39.4391,39.2315,39.3897,127804.0
2020-07-06 10:20:00,39.83,39.86,39.74,39.82,115012.0,39.3897,39.4194,39.3007,39.3798,115012.0
2020-07-06 10:30:00,39.83,39.99,39.8,39.93,65368.0,39.3897,39.5479,39.36,39.4886,65368.0
2020-07-06 10:40:00,39.94,40.07,39.86,40.06,92792.0,39.4985,39.627,39.4194,39.6172,92792.0
2020-07-06 10:50:00,40.06,40.14,40.02,40.13,28460.0,39.6172,39.6963,39.5776,39.6864,28460.0
2020-07-06 11:00:00,40.15,40.24,40.11,40.24,57428.0,39.7062,39.7952,39.6666,39.7952,57428.0
2020-07-06 11:10:00,40.23,40.3,40.22,40.28,71140.0,39.7853,39.8545,39.7754,39.8347,71140.0
2020-07-06 11:20:00,40.3,40.38,40.24,40.35,117188.0,39.8545,39.9336,39.7952,39.904,117188.0
2020-07-06 11:30:00,40.38,40.42,40.3,40.37,57680.0,39.9336,39.9732,39.8545,39.9237,57680.0
2020-07-06 11:40:00,40.39,40.43,40.37,40.4,67632.0,39.9435,39.9831,39.9237,39.9534,67632.0
2020-07-06 11:50:00,40.38,40.41,40.24,40.24,64932.0,39.9336,39.9633,39.7952,39.7952,64932.0
2020-07-06 12:00:00,40.25,40.28,40.11,40.17,109628.0,39.8051,39.8347,39.6666,39.7259,109628.0
2020-07-06 12:10:00,40.17,40.22,40.15,40.15,37304.0,39.7259,39.7754,39.7062,39.7062,37304.0
2020-07-06 12:20:00,40.13,40.13,40.02,40.08,107132.0,39.6864,39.6864,39.5776,39.6369,107132.0
2020-07-06 12:30:00,40.08,40.13,40.01,40.13,37932.0,39.6369,39.6864,39.5677,39.6864,37932.0
2020-07-06 12:40:00,40.14,40.23,40.13,40.22,55896.0,39.6963,39.7853,39.6864,39.7754,55896.0
2020-07-06 12:50:00,40.24,40.25,40.2,40.2,25628.0,39.7952,39.8051,39.7556,39.7556,25628.0
2020-07-06 13:00:00,40.21,40.22,40.13,40.13,22704.0,39.7655,39.7754,39.6864,39.6864,22704.0
2020-07-06 13:10:00,40.12,40.12,39.96,39.96,77620.0,39.6765,39.6765,39.5183,39.5183,77620.0
2020-07-06 13:20:00,39.95,40.13,39.95,40.13,48300.0,39.5084,39.6864,39.5084,39.6864,48300.0
2020-07-06 13:30:00,40.13,40.17,40.07,40.08,41688.0,39.6864,39.7259,39.627,39.6369,41688.0
2020-07-06 13:40:00,40.1,40.15,40.08,40.08,38464.0,39.6567,39.7062,39.6369,39.6369,38464.0
2020-07-06 13:50:00,40.02,40.07,39.99,40.05,38456.0,39.5776,39.627,39.5479,39.6073,38456.0
2020-07-06 14:00:00,40.05,40.05,39.86,39.88,97384.0,39.6073,39.6073,39.4194,39.4391,97384.0
2020-07-06 14:10:00,39.89,39.91,39.74,39.79,102108.0,39.449,39.4688,39.3007,39.3501,102108.0
2020-07-06 14:20:00,39.8,39.9,39.72,39.9,68936.0,39.36,39.4589,39.2809,39.4589,68936.0
2020-07-06 14:30:00,39.9,40.02,39.89,39.98,76332.0,39.4589,39.5776,39.449,39.538,76332.0
2020-07-06 14:40:00,40.01,40.01,39.93,39.96,23776.0,39.5677,39.5677,39.4886,39.5183,23776.0
2020-07-06 14:50:00,39.95,39.99,39.91,39.99,17168.0,39.5084,39.5479,39.4688,39.5479,17168.0
2020-07-06 15:00:00,40.01,40.01,39.78,39.83,120984.0,39.5677,39.5677,39.3403,39.3897,120984.0
2020-07-06 15:10:00,39.83,40.01,39.83,40.01,69860.0,39.3897,39.5677,39.3897,39.5677,69860.0
2020-07-06 15:20:00,39.99,40.08,39.99,40.06,99400.0,39.5479,39.6369,39.5479,39.6172,99400.0
2020-07-06 15:30:00,40.07,40.17,40.04,40.12,102408.0,39.627,39.7259,39.5974,39.6765,102408.0
2020-07-06 15:40:00,40.14,40.24,40.1,40.24,144248.0,39.6963,39.7952,39.6567,39.7952,144248.0
2020-07-06 15:50:00,40.25,40.3,40.2,40.25,173192.0,39.8051,39.8545,39.7556,39.8051,173192.0
2020-07-07 09:30:00,40.18,40.45,40.02,40.02,374688.0,39.7358,40.0028,39.5776,39.5776,374688.0
2020-07-07 09:40:00,40.02,40.56,40.02,40.52,177644.0,39.5776,40.1116,39.5776,40.0721,177644.0
2020-07-07 09:50:00,40.52,40.57,40.35,40.39,138592.0,40.0721,40.1215,39.904,39.9435,138592.0
2020-07-07 10:00:00,40.38,40.52,40.36,40.49,53984.0,39.9336,40.0721,39.9138,40.0424,53984.0
2020-07-07 10:10:00,40.49,40.81,40.48,40.79,130312.0,40.0424,40.3589,40.0325,40.3391,130312.0
2020-07-07 10:20:00,40.8,40.84,40.71,40.77,129472.0,40.349,40.3885,40.26,40.3193,129472.0
2020-07-07 10:30:00,40.77,40.88,40.63,40.63,119468.0,40.3193,40.4281,40.1809,40.1809,119468.0
2020-07-07 10:40:00,40.63,40.71,40.59,40.7,110368.0,40.1809,40.26,40.1413,40.2501,110368.0
2020-07-07 10:50:00,40.7,40.86,40.7,40.8,58596.0,40.2501,40.4083,40.2501,40.349,58596.0
2020-07-07 11:00:00,40.83,40.93,40.77,40.91,54628.0,40.3786,40.4775,40.3193,40.4578,54628.0
2020-07-07 11:10:00,40.93,40.99,40.93,40.97,65388.0,40.4775,40.5369,40.4775,40.5171,65388.0
2020-07-07 11:20:00,40.99,41.04,40.98,40.99,99124.0,40.5369,40.5863,40.527,40.5369,99124.0
2020-07-07 11:30:00,40.99,41.02,40.76,40.79,116512.0,40.5369,40.5665,40.3094,40.3391,116512.0
2020-07-07 11:40:00,40.8,40.84,40.76,40.82,66848.0,40.349,40.3885,40.3094,40.3688,66848.0
2020-07-07 11:50:00,40.84,40.9,40.71,40.77,48392.0,40.3885,40.4479,40.26,40.3193,48392.0
2020-07-07 12:00:00,40.77,40.82,40.62,40.62,62056.0,40.3193,40.3688,40.171,40.171,62056.0
2020-07-07 12:10:00,40.61,40.61,40.5,40.55,64984.0,40.1611,40.1611,40.0523,40.1017,64984.0
2020-07-07 12:20:00,40.57,40.6,40.45,40.55,60520.0,40.1215,40.1512,40.0028,40.1017,60520.0
2020-07-07 12:30:00,40.52,40.63,40.52,40.58,37664.0,40.0721,40.1809,40.0721,40.1314,37664.0
2020-07-07 12:40:00,40.56,40.58,40.43,40.58,64800.0,40.1116,40.1314,39.9831,40.1314,64800.0
2020-07-07 12:50:00,40.56,40.61,40.49,40.61,31356.0,40.1116,40.1611,40.0424,40.1611,31356.0
2020-07-07 13:00:00,40.6,40.65,40.35,40.37,66268.0,40.1512,40.2006,39.904,39.9237,66268.0
2020-07-07 13:10:00,40.38,40.46,40.33,40.46,343976.0,39.9336,40.0127,39.8842,40.0127,343976.0
2020-07-07 13:20:00,40.43,40.49,40.38,40.49,69688.0,39.9831,40.0424,39.9336,40.0424,69688.0
2020-07-07 13:30:00,40.47,40.53,40.46,40.49,56620.0,40.0226,40.082,40.0127,40.0424,56620.0
2020-07-07 13:40:00,40.48,40.58,40.46,40.52,58744.0,40.0325,40.1314,40.0127,40.0721,58744.0
2020-07-07 13:50:00,40.53,40.54,40.35,40.43,118812.0,40.082,40.0919,39.904,39.9831,118812.0
2020-07-07 14:00:00,40.41,40.43,40.3,40.42,83232.0,39.9633,39.9831,39.8545,39.9732,83232.0
2020-07-07 14:10:00,40.39,40.44,40.32,40.37,20140.0,39.9435,39.993,39.8743,39.9237,20140.0
2020-07-07 14:20:00,40.35,40.35,40.22,40.24,59952.0,39.904,39.904,39.7754,39.7952,59952.0
2020-07-07 14:30:00,40.21,40.22,40.08,40.09,80420.0,39.7655,39.7754,39.6369,39.6468,80420.0
2020-07-07 14:40:00,40.13,40.2,40.12,40.12,112572.0,39.6864,39.7556,39.6765,39.6765,112572.0
2020-07-07 14:50:00,40.1,40.23,40.05,40.23,107020.0,39.6567,39.7853,39.6073,39.7853,107020.0
2020-07-07 15:00:00,40.22,40.22,39.99,39.99,115056.0,39.7754,39.7754,39.5479,39.5479,115056.0
2020-07-07 15:10:00,40.02,40.09,39.93,40.03,152520.0,39.5776,39.6468,39.4886,39.5875,152520.0
2020-07-07 15:20:00,40.06,40.18,40.02,40.09,119152.0,39.6172,39.7358,39.5776,39.6468,119152.0
2020-07-07 15:30:00,40.08,40.18,40.04,40.1,163652.0,39.6369,39.7358,39.5974,39.6567,163652.0
2020-07-07 15:40:00,40.11,40.16,39.92,39.96,86952.0,39.6666,39.7161,39.4787,39.5183,86952.0
2020-07-07 15:50:00,39.97,39.97,39.63,39.71,382732.0,39.5282,39.5282,39.1919,39.271,382732.0
2020-07-08 09:30:00,40.14,40.41,40.09,40.38,298440.0,39.6963,39.9633,39.6468,39.9336,298440.0
2020-07-08 09:40:00,40.38,40.48,40.31,40.44,137484.0,39.9336,40.0325,39.8644,39.993,137484.0
2020-07-08 09:50:00,40.45,40.56,40.36,40.55,88476.0,40.0028,40.1116,39.9138,40.1017,88476.0
2020-07-08 10:00:00,40.56,40.57,40.44,40.49,102896.0,40.1116,40.1215,39.993,40.0424,102896.0
2020-07-08 10:10:00,40.51,40.63,40.46,40.58,77552.0,40.0622,40.1809,40.0127,40.1314,77552.0
2020-07-08 10:20:00,40.59,40.59,40.34,40.37,98272.0,40.1413,40.1413,39.8941,39.9237,98272.0
2020-07-08 10:30:00,40.35,40.48,40.34,40.48,55368.0,39.904,40.0325,39.8941,40.0325,55368.0
2020-07-08 10:40:00,40.49,40.56,40.38,40.52,50740.0,40.0424,40.1116,39.9336,40.0721,50740.0
2020-07-08 10:50:00,40.51,40.57,40.47,40.56,51180.0,40.0622,40.1215,40.0226,40.1116,51180.0
2020-07-08 11:00:00,40.57,40.57,40.12,40.16,186964.0,40.1215,40.1215,39.6765,39.7161,186964.0
2020-07-08 11:10:00,40.19,40.29,39.94,39.96,188260.0,39.7457,39.8446,39.4985,39.5183,188260.0
2020-07-08 11:20:00,39.94,39.98,39.68,39.93,124080.0,39.4985,39.538,39.2414,39.4886,124080.0
2020-07-08 11:30:00,39.92,40.07,39.92,40.07,126584.0,39.4787,39.627,39.4787,39.627,126584.0
2020-07-08 11:40:00,40.06,40.23,40.05,40.12,89640.0,39.6172,39.7853,39.6073,39.6765,89640.0
2020-07-08 11:50:00,40.17,40.26,40.1,40.24,73220.0,39.7259,39.8149,39.6567,39.7952,73220.0
2020-07-08 12:00:00,40.29,40.38,40.21,40.3,74240.0,39.8446,39.9336,39.7655,39.8545,74240.0
2020-07-08 12:10:00,40.3,40.4,40.23,40.39,130364.0,39.8545,39.9534,39.7853,39.9435,130364.0
2020-07-08 12:20:00,40.4,40.4,40.32,40.35,12200.0,39.9534,39.9534,39.8743,39.904,12200.0
2020-07-08 12:30:00,40.37,40.4,40.34,40.4,19056.0,39.9237,39.9534,39.8941,39.9534,19056.0
2020-07-08 12:40:00,40.42,40.42,40.24,40.31,39416.0,39.9732,39.9732,39.7952,39.8644,39416.0
2020-07-08 12:50:00,40.33,40.52,40.27,40.52,82452.0,39.8842,40.0721,39.8248,40.0721,82452.0
2020-07-08 13:00:00,40.53,40.53,40.46,40.51,42128.0,40.082,40.082,40.0127,40.0622,42128.0
2020-07-08 13:10:00,40.46,40.49,40.41,40.41,21200.0,40.0127,40.0424,39.9633,39.9633,21200.0
2020-07-08 13:20:00,40.4,40.43,40.18,40.29,64976.0,39.9534,39.9831,39.7358,39.8446,64976.0
2020-07-08 13:30:00,40.31,40.42,40.31,40.4,31892.0,39.8644,39.9732,39.8644,39.9534,31892.0
2020-07-08 13:40:00,40.39,40.39,40.26,40.33,17852.0,39.9435,39.9435,39.8149,39.8842,17852.0
2020-07-08 13:50:00,40.3,40.33,40.12,40.19,46104.0,39.8545,39.8842,39.6765,39.7457,46104.0
2020-07-08 14:00:00,40.17,40.3,40.06,40.13,93144.0,39.7259,39.8545,39.6172,39.6864,93144.0
2020-07-08 14:10:00,40.08,40.24,40.08,40.23,38064.0,39.6369,39.7952,39.6369,39.7853,38064.0
2020-07-08 14:20:00,40.2,40.34,40.2,40.29,75264.0,39.7556,39.8941,39.7556,39.8446,75264.0
2020-07-08 14:30:00,40.27,40.29,40.2,40.29,90332.0,39.8248,39.8446,39.7556,39.8446,90332.0
2020-07-08 14:40:00,40.3,40.3,40.12,40.15,61872.0,39.8545,39.8545,39.6765,39.7062,61872.0
2020-07-08 14:50:00,40.22,40.37,40.08,40.34,118132.0,39.7754,39.9237,39.6369,39.8941,118132.0
2020-07-08 15:00:00,40.35,40.5,40.33,40.48,122460.0,39.904,40.0523,39.8842,40.0325,122460.0
2020-07-08 15:10:00,40.5,40.6,40.5,40.56,68676.0,40.0523,40.1512,40.0523,40.1116,68676.0
2020-07-08 15:20:00,40.59,40.65,40.54,40.56,83780.0,40.1413,40.2006,40.0919,40.1116,83780.0
2020-07-08 15:30:00,40.56,40.68,40.47,40.47,102676.0,40.1116,40.2303,40.0226,40.0226,102676.0
2020-07-08 15:40:00,40.52,40.6,40.5,40.55,62920.0,40.0721,40.1512,40.0523,40.1017,62920.0
2020-07-08 15:50:00,40.57,40.77,40.47,40.74,223356.0,40.1215,40.3193,40.0226,40.2896,223356.0
2020-07-09 09:30:00,41.34,41.44,41.03,41.16,325572.0,40.883,40.9819,40.5764,40.705,325572.0
2020-07-09 09:40:00,41.16,41.25,41.01,41.12,171876.0,40.705,40.794,40.5567,40.6654,171876.0
2020-07-09 09:50:00,41.15,41.35,41.14,41.32,110728.0,40.6951,40.8929,40.6852,40.8632,110728.0
2020-07-09 10:00:00,41.34,41.42,41.31,41.35,71100.0,40.883,40.9621,40.8533,40.8929,71100.0
2020-07-09 10:10:00,41.36,41.36,40.93,40.98,183588.0,40.9028,40.9028,40.4775,40.527,183588.0
2020-07-09 10:20:00,41.0,41.27,40.96,41.16,65056.0,40.5468,40.8138,40.5072,40.705,65056.0
2020-07-09 10:30:00,41.22,41.27,40.97,40.97,106700.0,40.7643,40.8138,40.5171,40.5171,106700.0
2020-07-09 10:40:00,40.97,40.99,40.62,40.63,262248.0,40.5171,40.5369,40.171,40.1809,262248.0
2020-07-09 10:50:00,40.63,40.77,40.24,40.27,195904.0,40.1809,40.3193,39.7952,39.8248,195904.0
2020-07-09 11:00:00,40.27,40.43,40.07,40.43,290336.0,39.8248,39.9831,39.627,39.9831,290336.0
2020-07-09 11:10:00,40.42,40.51,40.02,40.04,163192.0,39.9732,40.0622,39.5776,39.5974,163192.0
2020-07-09 11:20:00,40.05,40.4,40.04,40.35,381408.0,39.6073,39.9534,39.5974,39.904,381408.0
2020-07-09 11:30:00,40.35,40.57,40.27,40.45,389700.0,39.904,40.1215,39.8248,40.0028,389700.0
2020-07-09 11:40:00,40.49,40.49,40.19,40.38,431240.0,40.0424,40.0424,39.7457,39.9336,431240.0
2020-07-09 11:50:00,40.39,40.51,40.32,40.51,38560.0,39.9435,40.0622,39.8743,40.0622,38560.0
2020-07-09 12:00:00,40.48,40.77,40.48,40.73,173024.0,40.0325,40.3193,40.0325,40.2797,173024.0
2020-07-09 12:10:00,40.81,40.85,40.68,40.84,35200.0,40.3589,40.3984,40.2303,40.3885,35200.0
2020-07-09 12:20:00,40.84,40.87,40.71,40.76,41900.0,40.3885,40.4182,40.26,40.3094,41900.0
2020-07-09 12:30:00,40.73,40.82,40.7,40.74,31372.0,40.2797,40.3688,40.2501,40.2896,31372.0
2020-07-09 12:40:00,40.8,40.98,40.78,40.97,77576.0,40.349,40.527,40.3292,40.5171,77576.0
2020-07-09 12:50:00,40.96,41.0,40.94,40.94,49944.0,40.5072,40.5468,40.4874,40.4874,49944.0
2020-07-09 13:00:00,40.93,41.13,40.91,41.11,157960.0,40.4775,40.6753,40.4578,40.6555,157960.0
2020-07-09 13:10:00,41.13,41.24,41.08,41.16,122760.0,40.6753,40.7841,40.6259,40.705,122760.0
2020-07-09 13:20:00,41.14,41.16,41.06,41.1,42352.0,40.6852,40.705,40.6061,40.6457,42352.0
2020-07-09 13:30:00,41.1,41.15,41.06,41.1,33800.0,40.6457,40.6951,40.6061,40.6457,33800.0
2020-07-09 13:40:00,41.1,41.19,40.97,41.03,38272.0,40.6457,40.7347,40.5171,40.5764,38272.0
2020-07-09 13:50:00,41.02,41.02,40.89,40.95,20268.0,40.5665,40.5665,40.438,40.4973,20268.0
2020-07-09 14:00:00,40.9,41.09,40.87,41.08,49756.0,40.4479,40.6358,40.4182,40.6259,49756.0
2020-07-09 14:10:00,41.08,41.27,41.06,41.26,107316.0,40.6259,40.8138,40.6061,40.8039,107316.0
2020-07-09 14:20:00,41.27,41.29,41.22,41.27,77936.0,40.8138,40.8336,40.7643,40.8138,77936.0
2020-07-09 14:30:00,41.29,41.31,41.19,41.22,60896.0,40.8336,40.8533,40.7347,40.7643,60896.0
2020-07-09 14:40:00,41.27,41.37,41.24,41.33,65172.0,40.8138,40.9127,40.7841,40.8731,65172.0
2020-07-09 14:50:00,41.33,41.45,41.29,41.44,53640.0,40.8731,40.9918,40.8336,40.9819,53640.0
2020-07-09 15:00:00,41.44,41.53,41.42,41.49,184640.0,40.9819,41.0709,40.9621,41.0313,184640.0
2020-07-09 15:10:00,41.5,41.67,41.45,41.56,93980.0,41.0412,41.2094,40.9918,41.1006,93980.0
2020-07-09 15:20:00,41.55,41.55,41.2,41.2,124440.0,41.0907,41.0907,40.7446,40.7446,124440.0
2020-07-09 15:30:00,41.19,41.26,41.03,41.23,123140.0,40.7347,40.8039,40.5764,40.7742,123140.0
2020-07-09 15:40:00,41.2,41.58,41.13,41.51,144692.0,40.7446,41.1204,40.6753,41.0511,144692.0
2020-07-09 15:50:00,41.4,41.52,41.31,41.41,344288.0,40.9423,41.061,40.8533,40.9522,344288.0
2020-07-10 09:30:00,41.34,41.44,40.77,41.01,538516.0,40.883,40.9819,40.3193,40.5567,538516.0
2020-07-10 09:40:00,40.99,41.11,40.88,41.01,261240.0,40.5369,40.6555,40.4281,40.5567,261240.0
2020-07-10 09:50:00,41.02,41.09,40.77,40.94,216124.0,40.5665,40.6358,40.3193,40.4874,216124.0
2020-07-10 10:00:00,40.87,40.87,40.52,40.84,159452.0,40.4182,40.4182,40.0721,40.3885,159452.0
2020-07-10 10:10:00,40.81,41.15,40.81,41.03,179088.0,40.3589,40.6951,40.3589,40.5764,179088.0
2020-07-10 10:20:00,41.02,41.26,41.0,41.2,162336.0,40.5665,40.8039,40.5468,40.7446,162336.0
2020-07-10 10:30:00,41.21,41.27,41.13,41.17,109740.0,40.7544,40.8138,40.6753,40.7149,109740.0
2020-07-10 10:40:00,41.25,41.37,41.1,41.12,280672.0,40.794,40.9127,40.6457,40.6654,280672.0
2020-07-10 10:50:00,41.13,41.23,41.06,41.21,62852.0,40.6753,40.7742,40.6061,40.7544,62852.0
2020-07-10 11:00:00,41.22,41.22,41.06,41.19,61728.0,40.7643,40.7643,40.6061,40.7347,61728.0
2020-07-10 11:10:00,41.2,41.31,41.15,41.3,48120.0,40.7446,40.8533,40.6951,40.8434,48120.0
2020-07-10 11:20:00,41.27,41.35,41.25,41.28,75448.0,40.8138,40.8929,40.794,40.8237,75448.0
2020-07-10 11:30:00,41.27,41.36,41.2,41.36,61656.0,40.8138,40.9028,40.7446,40.9028,61656.0
2020-07-10 11:40:00,41.35,41.46,41.35,41.38,82620.0,40.8929,41.0017,40.8929,40.9226,82620.0
2020-07-10 11:50:00,41.41,41.44,41.32,41.41,111000.0,40.9522,40.9819,40.8632,40.9522,111000.0
2020-07-10 12:00:00,41.41,41.42,41.34,41.38,44560.0,40.9522,40.9621,40.883,40.9226,44560.0
2020-07-10 12:10:00,41.4,41.43,41.32,41.33,88268.0,40.9423,40.972,40.8632,40.8731,88268.0
2020-07-10 12:20:00,41.37,41.37,41.21,41.26,68696.0,40.9127,40.9127,40.7544,40.8039,68696.0
2020-07-10 12:30:00,41.22,41.32,41.21,41.28,54000.0,40.7643,40.8632,40.7544,40.8237,54000.0
2020-07-10 12:40:00,41.27,41.42,41.2,41.38,22764.0,40.8138,40.9621,40.7446,40.9226,22764.0
2020-07-10 12:50:00,41.34,41.39,41.34,41.39,144672.0,40.883,40.9325,40.883,40.9325,144672.0
2020-07-10 13:00:00,41.4,41.49,41.37,41.48,54192.0,40.9423,41.0313,40.9127,41.0215,54192.0
2020-07-10 13:10:00,41.45,41.52,41.44,41.52,40248.0,40.9918,41.061,40.9819,41.061,40248.0
2020-07-10 13:20:00,41.53,41.63,41.5,41.59,65872.0,41.0709,41.1698,41.0412,41.1302,65872.0
2020-07-10 13:30:00,41.58,41.58,41.45,41.58,28796.0,41.1204,41.1204,40.9918,41.1204,28796.0
2020-07-10 13:40:00,41.58,41.63,41.56,41.62,50524.0,41.1204,41.1698,41.1006,41.1599,50524.0
2020-07-10 13:50:00,41.62,41.66,41.58,41.58,103320.0,41.1599,41.1995,41.1204,41.1204,103320.0
2020-07-10 14:00:00,41.63,41.65,41.55,41.55,18276.0,41.1698,41.1896,41.0907,41.0907,18276.0
2020-07-10 14:10:00,41.56,41.57,41.54,41.56,16788.0,41.1006,41.1105,41.0808,41.1006,16788.0
2020-07-10 14:20:00,41.55,41.56,41.48,41.54,37236.0,41.0907,41.1006,41.0215,41.0808,37236.0
2020-07-10 14:30:00,41.54,41.65,41.54,41.63,12904.0,41.0808,41.1896,41.0808,41.1698,12904.0
2020-07-10 14:40:00,41.63,41.73,41.63,41.69,30072.0,41.1698,41.2687,41.1698,41.2291,30072.0
2020-07-10 14:50:00,41.7,41.8,41.68,41.79,53636.0,41.239,41.3379,41.2192,41.328,53636.0
2020-07-10 15:00:00,41.73,41.83,41.71,41.79,34668.0,41.2687,41.3676,41.2489,41.328,34668.0
2020-07-10 15:10:00,41.8,41.87,41.77,41.84,44604.0,41.3379,41.4071,41.3083,41.3775,44604.0
2020-07-10 15:20:00,41.85,41.92,41.84,41.9,95216.0,41.3874,41.4566,41.3775,41.4368,95216.0
2020-07-10 15:30:00,41.9,41.99,41.84,41.92,111608.0,41.4368,41.5258,41.3775,41.4566,111608.0
2020-07-10 15:40:00,41.92,41.98,41.81,41.97,43940.0,41.4566,41.5159,41.3478,41.506,43940.0
2020-07-10 15:50:00,42.0,42.08,41.95,42.03,126600.0,41.5357,41.6148,41.4863,41.5654,126600.0
2020-07-13 09:30:00,42.92,43.25,42.86,43.25,465628.0,42.4455,42.7719,42.3862,42.7719,465628.0
2020-07-13 09:40:00,43.23,43.38,43.19,43.26,185548.0,42.7521,42.9005,42.7126,42.7818,185548.0
2020-07-13 09:50:00,43.25,43.36,43.12,43.13,110096.0,42.7719,42.8807,42.6433,42.6532,110096.0
2020-07-13 10:00:00,43.14,43.28,42.97,43.28,114096.0,42.6631,42.8016,42.495,42.8016,114096.0
2020-07-13 10:10:00,43.3,43.33,43.19,43.19,94892.0,42.8213,42.851,42.7126,42.7126,94892.0
2020-07-13 10:20:00,43.21,43.41,43.18,43.41,85908.0,42.7323,42.9301,42.7027,42.9301,85908.0
2020-07-13 10:30:00,43.4,43.43,43.22,43.37,48524.0,42.9202,42.9499,42.7422,42.8906,48524.0
2020-07-13 10:40:00,43.37,43.5,43.31,43.46,94160.0,42.8906,43.0191,42.8312,42.9796,94160.0
2020-07-13 10:50:00,43.49,43.63,43.39,43.61,109228.0,43.0092,43.1477,42.9103,43.1279,109228.0
2020-07-13 11:00:00,43.6,43.77,43.57,43.67,101364.0,43.118,43.2861,43.0884,43.1872,101364.0
2020-07-13 11:10:00,43.7,43.78,43.68,43.78,53632.0,43.2169,43.296,43.1971,43.296,53632.0
2020-07-13 11:20:00,43.76,43.84,43.67,43.82,51504.0,43.2763,43.3554,43.1872,43.3356,51504.0
2020-07-13 11:30:00,43.82,43.85,43.75,43.81,85188.0,43.3356,43.3653,43.2664,43.3257,85188.0
2020-07-13 11:40:00,43.82,43.82,43.56,43.6,113312.0,43.3356,43.3356,43.0785,43.118,113312.0
2020-07-13 11:50:00,43.61,43.66,43.53,43.66,52280.0,43.1279,43.1774,43.0488,43.1774,52280.0
2020-07-13 12:00:00,43.65,43.71,43.63,43.7,113356.0,43.1675,43.2268,43.1477,43.2169,113356.0
2020-07-13 12:10:00,43.67,43.67,43.55,43.64,85720.0,43.1872,43.1872,43.0686,43.1576,85720.0
2020-07-13 12:20:00,43.65,43.72,43.63,43.64,60100.0,43.1675,43.2367,43.1477,43.1576,60100.0
2020-07-13 12:30:00,43.65,43.65,43.51,43.57,90936.0,43.1675,43.1675,43.029,43.0884,90936.0
2020-07-13 12:40:00,43.57,43.58,43.32,43.36,98344.0,43.0884,43.0982,42.8411,42.8807,98344.0
2020-07-13 12:50:00,43.37,43.38,43.12,43.13,105344.0,42.8906,42.9005,42.6433,42.6532,105344.0
2020-07-13 13:00:00,43.14,43.31,43.13,43.26,67776.0,42.6631,42.8312,42.6532,42.7818,67776.0
2020-07-13 13:10:00,43.27,43.35,43.16,43.35,38116.0,42.7917,42.8708,42.6829,42.8708,38116.0
2020-07-13 13:20:00,43.35,43.47,43.33,43.47,101068.0,42.8708,42.9895,42.851,42.9895,101068.0
2020-07-13 13:30:00,43.47,43.51,43.38,43.39,52656.0,42.9895,43.029,42.9005,42.9103,52656.0
2020-07-13 13:40:00,43.38,43.38,43.06,43.08,141700.0,42.9005,42.9005,42.584,42.6038,141700.0
2020-07-13 13:50:00,43.12,43.14,42.96,42.96,76148.0,42.6433,42.6631,42.4851,42.4851,76148.0
2020-07-13 14:00:00,42.98,43.07,42.29,42.38,337180.0,42.5049,42.5939,41.8225,41.9115,337180.0
2020-07-13 14:10:00,42.37,42.62,42.24,42.59,146296.0,41.9016,42.1489,41.7731,42.1192,146296.0
2020-07-13 14:20:00,42.61,42.63,42.0,42.1,351888.0,42.139,42.1587,41.5357,41.6346,351888.0
2020-07-13 14:30:00,42.07,42.13,41.7,42.06,371436.0,41.6049,41.6643,41.239,41.595,371436.0
2020-07-13 14:40:00,42.12,42.35,42.02,42.31,149920.0,41.6544,41.8818,41.5555,41.8423,149920.0
2020-07-13 14:50:00,42.31,42.48,42.3,42.36,184244.0,41.8423,42.0104,41.8324,41.8917,184244.0
2020-07-13 15:00:00,42.32,42.32,41.53,41.58,578048.0,41.8522,41.8522,41.0709,41.1204,578048.0
2020-07-13 15:10:00,41.58,41.79,41.43,41.47,295628.0,41.1204,41.328,40.972,41.0116,295628.0
2020-07-13 15:20:00,41.46,41.55,41.05,41.09,334120.0,41.0017,41.0907,40.5962,40.6358,334120.0
2020-07-13 15:30:00,41.1,41.17,40.38,40.59,603680.0,40.6457,40.7149,39.9336,40.1413,603680.0
2020-07-13 15:40:00,40.58,41.05,40.47,40.49,464460.0,40.1314,40.5962,40.0226,40.0424,464460.0
2020-07-13 15:50:00,40.44,40.48,40.01,40.27,396812.0,39.993,40.0325,39.5677,39.8248,396812.0
2020-07-14 09:30:00,39.49,40.26,39.41,40.16,640076.0,39.0535,39.8149,38.9743,39.7161,640076.0
2020-07-14 09:40:00,40.21,40.52,39.58,39.6,300696.0,39.7655,40.0721,39.1425,39.1622,300696.0
2020-07-14 09:50:00,39.56,39.66,38.68,39.35,634760.0,39.1227,39.2216,38.2524,38.915,634760.0
2020-07-14 10:00:00,39.32,39.42,38.83,38.83,348148.0,38.8853,38.9842,38.4008,38.4008,348148.0
2020-07-14 10:10:00,38.83,39.04,38.48,38.69,595516.0,38.4008,38.6084,38.0546,38.2623,595516.0
2020-07-14 10:20:00,38.7,39.33,38.66,39.31,373860.0,38.2722,38.8952,38.2326,38.8754,373860.0
2020-07-14 10:30:00,39.31,39.76,39.31,39.31,307352.0,38.8754,39.3205,38.8754,38.8754,307352.0
2020-07-14 10:40:00,39.36,39.93,39.35,39.88,220060.0,38.9249,39.4886,38.915,39.4391,220060.0
2020-07-14 10:50:00,39.94,40.07,39.56,39.56,296092.0,39.4985,39.627,39.1227,39.1227,296092.0
2020-07-14 11:00:00,39.66,39.83,39.26,39.63,383204.0,39.2216,39.3897,38.826,39.1919,383204.0
2020-07-14 11:10:00,39.59,39.85,39.46,39.85,112096.0,39.1524,39.4095,39.0238,39.4095,112096.0
2020-07-14 11:20:00,39.82,39.93,39.74,39.83,172000.0,39.3798,39.4886,39.3007,39.3897,172000.0
2020-07-14 11:30:00,39.82,40.19,39.73,40.07,258696.0,39.3798,39.7457,39.2908,39.627,258696.0
2020-07-14 11:40:00,40.06,40.31,40.05,40.2,204408.0,39.6172,39.8644,39.6073,39.7556,204408.0
2020-07-14 11:50:00,40.21,40.25,39.91,39.99,151532.0,39.7655,39.8051,39.4688,39.5479,151532.0
2020-07-14 12:00:00,40.04,40.08,39.84,39.88,179096.0,39.5974,39.6369,39.3996,39.4391,179096.0
2020-07-14 12:10:00,39.89,40.26,39.88,40.23,213160.0,39.449,39.8149,39.4391,39.7853,213160.0
2020-07-14 12:20:00,40.19,40.34,40.04,40.05,155600.0,39.7457,39.8941,39.5974,39.6073,155600.0
2020-07-14 12:30:00,40.14,40.23,40.07,40.2,53252.0,39.6963,39.7853,39.627,39.7556,53252.0
2020-07-14 12:40:00,40.2,40.24,39.95,40.18,93416.0,39.7556,39.7952,39.5084,39.7358,93416.0
2020-07-14 12:50:00,40.11,40.11,39.68,39.76,205840.0,39.6666,39.6666,39.2414,39.3205,205840.0
2020-07-14 13:00:00,39.78,39.8,39.45,39.53,228412.0,39.3403,39.36,39.0139,39.093,228412.0
2020-07-14 13:10:00,39.5,39.87,39.48,39.77,183324.0,39.0633,39.4293,39.0436,39.3304,183324.0
2020-07-14 13:20:00,39.74,39.98,39.74,39.89,83564.0,39.3007,39.538,39.3007,39.449,83564.0
2020-07-14 13:30:00,39.89,40.17,39.87,40.16,221068.0,39.449,39.7259,39.4293,39.7161,221068.0
2020-07-14 13:40:00,40.14,40.27,40.08,40.21,96980.0,39.6963,39.8248,39.6369,39.7655,96980.0
2020-07-14 13:50:00,40.21,40.46,40.1,40.25,269184.0,39.7655,40.0127,39.6567,39.8051,269184.0
2020-07-14 14:00:00,40.24,40.47,40.12,40.25,225620.0,39.7952,40.0226,39.6765,39.8051,225620.0
2020-07-14 14:10:00,40.31,40.47,40.24,40.45,93776.0,39.8644,40.0226,39.7952,40.0028,93776.0
2020-07-14 14:20:00,40.44,40.57,40.38,40.45,254788.0,39.993,40.1215,39.9336,40.0028,254788.0
2020-07-14 14:30:00,40.5,40.54,40.19,40.19,139204.0,40.0523,40.0919,39.7457,39.7457,139204.0
2020-07-14 14:40:00,40.22,40.39,40.11,40.17,114916.0,39.7754,39.9435,39.6666,39.7259,114916.0
2020-07-14 14:50:00,40.12,40.46,40.12,40.36,130092.0,39.6765,40.0127,39.6765,39.9138,130092.0
2020-07-14 15:00:00,40.39,40.39,39.91,39.94,276500.0,39.9435,39.9435,39.4688,39.4985,276500.0
2020-07-14 15:10:00,39.98,40.01,39.74,39.86,165680.0,39.538,39.5677,39.3007,39.4194,165680.0
2020-07-14 15:20:00,39.9,40.41,39.9,40.31,281436.0,39.4589,39.9633,39.4589,39.8644,281436.0
2020-07-14 15:30:00,40.3,40.43,40.24,40.41,167780.0,39.8545,39.9831,39.7952,39.9633,167780.0
2020-07-14 15:40:00,40.43,40.64,40.42,40.61,224492.0,39.9831,40.1907,39.9732,40.1611,224492.0
2020-07-14 15:50:00,40.62,40.97,40.62,40.86,311136.0,40.171,40.5171,40.171,40.4083,311136.0
2020-07-15 09:30:00,41.25,41.35,40.95,40.99,522256.0,40.794,40.8929,40.4973,40.5369,522256.0
2020-07-15 09:40:00,41.01,41.57,40.9,41.4,294300.0,40.5567,41.1105,40.4479,40.9423,294300.0
2020-07-15 09:50:00,41.46,41.46,40.99,41.12,114828.0,41.0017,41.0017,40.5369,40.6654,114828.0
2020-07-15 10:00:00,41.14,41.29,40.97,41.19,146060.0,40.6852,40.8336,40.5171,40.7347,146060.0
2020-07-15 10:10:00,41.18,41.21,40.96,41.12,138024.0,40.7248,40.7544,40.5072,40.6654,138024.0
2020-07-15 10:20:00,41.16,41.39,41.15,41.34,121384.0,40.705,40.9325,40.6951,40.883,121384.0
2020-07-15 10:30:00,41.34,41.39,41.22,41.32,118588.0,40.883,40.9325,40.7643,40.8632,118588.0
2020-07-15 10:40:00,41.32,41.51,41.3,41.49,117084.0,40.8632,41.0511,40.8434,41.0313,117084.0
2020-07-15 10:50:00,41.5,41.5,41.09,41.09,214548.0,41.0412,41.0412,40.6358,40.6358,214548.0
2020-07-15 11:00:00,41.14,41.15,40.46,40.7,284072.0,40.6852,40.6951,40.0127,40.2501,284072.0
2020-07-15 11:10:00,40.68,40.8,40.59,40.63,104216.0,40.2303,40.349,40.1413,40.1809,104216.0
2020-07-15 11:20:00,40.62,40.85,40.44,40.85,125372.0,40.171,40.3984,39.993,40.3984,125372.0
2020-07-15 11:30:00,40.82,40.89,40.52,40.55,134600.0,40.3688,40.438,40.0721,40.1017,134600.0
2020-07-15 11:40:00,40.5,40.62,40.21,40.28,208600.0,40.0523,40.171,39.7655,39.8347,208600.0
2020-07-15 11:50:00,40.29,40.52,40.13,40.13,171236.0,39.8446,40.0721,39.6864,39.6864,171236.0
2020-07-15 12:00:00,40.09,40.2,39.94,40.08,214204.0,39.6468,39.7556,39.4985,39.6369,214204.0
2020-07-15 12:10:00,40.08,40.36,39.97,40.36,153204.0,39.6369,39.9138,39.5282,39.9138,153204.0
2020-07-15 12:20:00,40.32,40.44,40.14,40.42,221772.0,39.8743,39.993,39.6963,39.9732,221772.0
2020-07-15 12:30:00,40.38,40.45,40.15,40.27,192896.0,39.9336,40.0028,39.7062,39.8248,192896.0
2020-07-15 12:40:00,40.28,40.6,40.26,40.59,93804.0,39.8347,40.1512,39.8149,40.1413,93804.0
2020-07-15 12:50:00,40.56,40.68,40.56,40.66,115304.0,40.1116,40.2303,40.1116,40.2105,115304.0
2020-07-15 13:00:00,40.65,40.73,40.44,40.72,160152.0,40.2006,40.2797,39.993,40.2699,160152.0
2020-07-15 13:10:00,40.73,40.81,40.65,40.68,143320.0,40.2797,40.3589,40.2006,40.2303,143320.0
2020-07-15 13:20:00,40.69,40.73,40.55,40.7,64600.0,40.2402,40.2797,40.1017,40.2501,64600.0
2020-07-15 13:30:00,40.72,40.84,40.69,40.76,132756.0,40.2699,40.3885,40.2402,40.3094,132756.0
2020-07-15 13:40:00,40.76,40.83,40.72,40.76,78152.0,40.3094,40.3786,40.2699,40.3094,78152.0
2020-07-15 13:50:00,40.76,40.81,40.6,40.64,97340.0,40.3094,40.3589,40.1512,40.1907,97340.0
2020-07-15 14:00:00,40.64,41.13,40.57,41.06,438188.0,40.1907,40.6753,40.1215,40.6061,438188.0
2020-07-15 14:10:00,41.05,41.13,40.94,41.01,139836.0,40.5962,40.6753,40.4874,40.5567,139836.0
2020-07-15 14:20:00,41.02,41.07,40.91,41.03,87040.0,40.5665,40.616,40.4578,40.5764,87040.0
2020-07-15 14:30:00,41.03,41.11,41.01,41.02,93132.0,40.5764,40.6555,40.5567,40.5665,93132.0
2020-07-15 14:40:00,41.06,41.08,40.94,40.98,61288.0,40.6061,40.6259,40.4874,40.527,61288.0
2020-07-15 14:50:00,40.97,40.97,40.69,40.74,107576.0,40.5171,40.5171,40.2402,40.2896,107576.0
2020-07-15 15:00:00,40.72,40.87,40.6,40.7,159300.0,40.2699,40.4182,40.1512,40.2501,159300.0
2020-07-15 15:10:00,40.63,40.72,40.47,40.71,122368.0,40.1809,40.2699,40.0226,40.26,122368.0
2020-07-15 15:20:00,40.73,40.91,40.63,40.91,181732.0,40.2797,40.4578,40.1809,40.4578,181732.0
2020-07-15 15:30:00,40.9,41.03,40.89,40.95,71548.0,40.4479,40.5764,40.438,40.4973,71548.0
2020-07-15 15:40:00,40.95,41.06,40.86,41.03,128408.0,40.4973,40.6061,40.4083,40.5764,128408.0
2020-07-15 15:50:00,41.0,41.0,40.78,40.95,193532.0,40.5468,40.5468,40.3292,40.4973,193532.0
2020-07-16 09:30:00,40.07,40.29,39.83,40.24,345284.0,39.627,39.8446,39.3897,39.7952,345284.0
2020-07-16 09:40:00,40.29,40.29,39.94,40.03,207788.0,39.8446,39.8446,39.4985,39.5875,207788.0
2020-07-16 09:50:00,40.21,40.26,39.93,39.94,207180.0,39.7655,39.8149,39.4886,39.4985,207180.0
2020-07-16 10:00:00,39.96,40.02,39.58,39.78,245956.0,39.5183,39.5776,39.1425,39.3403,245956.0
2020-07-16 10:10:00,39.78,39.94,39.65,39.8,193040.0,39.3403,39.4985,39.2117,39.36,193040.0
2020-07-16 10:20:00,39.72,39.89,39.6,39.86,98940.0,39.2809,39.449,39.1622,39.4194,98940.0
2020-07-16 10:30:00,39.85,39.96,39.76,39.9,124844.0,39.4095,39.5183,39.3205,39.4589,124844.0
2020-07-16 10:40:00,39.89,40.06,39.88,39.88,214864.0,39.449,39.6172,39.4391,39.4391,214864.0
2020-07-16 10:50:00,39.88,39.93,39.55,39.63,179684.0,39.4391,39.4886,39.1128,39.1919,179684.0
2020-07-16 11:00:00,39.61,39.62,39.35,39.47,317344.0,39.1721,39.182,38.915,39.0337,317344.0
2020-07-16 11:10:00,39.43,39.57,39.37,39.44,181092.0,38.9941,39.1326,38.9348,39.004,181092.0
2020-07-16 11:20:00,39.48,39.69,39.47,39.61,148728.0,39.0436,39.2512,39.0337,39.1721,148728.0
2020-07-16 11:30:00,39.6,39.73,39.55,39.68,160640.0,39.1622,39.2908,39.1128,39.2414,160640.0
2020-07-16 11:40:00,39.69,39.74,39.55,39.6,117912.0,39.2512,39.3007,39.1128,39.1622,117912.0
2020-07-16 11:50:00,39.66,39.85,39.65,39.85,61196.0,39.2216,39.4095,39.2117,39.4095,61196.0
2020-07-16 12:00:00,39.85,39.94,39.79,39.9,168560.0,39.4095,39.4985,39.3501,39.4589,168560.0
2020-07-16 12:10:00,39.96,39.97,39.82,39.88,73360.0,39.5183,39.5282,39.3798,39.4391,73360.0
2020-07-16 12:20:00,39.77,39.8,39.7,39.76,25164.0,39.3304,39.36,39.2611,39.3205,25164.0
2020-07-16 12:30:00,39.77,39.96,39.77,39.93,49168.0,39.3304,39.5183,39.3304,39.4886,49168.0
2020-07-16 12:40:00,39.94,40.08,39.94,40.02,35008.0,39.4985,39.6369,39.4985,39.5776,35008.0
2020-07-16 12:50:00,40.0,40.09,39.95,39.96,70168.0,39.5578,39.6468,39.5084,39.5183,70168.0
2020-07-16 13:00:00,39.98,40.19,39.97,40.18,62496.0,39.538,39.7457,39.5282,39.7358,62496.0
2020-07-16 13:10:00,40.18,40.37,40.16,40.31,68424.0,39.7358,39.9237,39.7161,39.8644,68424.0
2020-07-16 13:20:00,40.29,40.37,40.25,40.37,29428.0,39.8446,39.9237,39.8051,39.9237,29428.0
2020-07-16 13:30:00,40.38,40.38,40.24,40.26,112508.0,39.9336,39.9336,39.7952,39.8149,112508.0
2020-07-16 13:40:00,40.29,40.33,40.13,40.33,56652.0,39.8446,39.8842,39.6864,39.8842,56652.0
2020-07-16 13:50:00,40.32,40.36,40.19,40.19,64080.0,39.8743,39.9138,39.7457,39.7457,64080.0
2020-07-16 14:00:00,40.27,40.39,40.25,40.37,68068.0,39.8248,39.9435,39.8051,39.9237,68068.0
2020-07-16 14:10:00,40.37,40.42,40.33,40.37,37444.0,39.9237,39.9732,39.8842,39.9237,37444.0
2020-07-16 14:20:00,40.36,40.48,40.36,40.45,75712.0,39.9138,40.0325,39.9138,40.0028,75712.0
2020-07-16 14:30:00,40.47,40.48,40.38,40.42,42720.0,40.0226,40.0325,39.9336,39.9732,42720.0
2020-07-16 14:40:00,40.43,40.47,40.13,40.13,98660.0,39.9831,40.0226,39.6864,39.6864,98660.0
2020-07-16 14:50:00,40.17,40.26,40.07,40.12,51588.0,39.7259,39.8149,39.627,39.6765,51588.0
2020-07-16 15:00:00,40.11,40.27,40.04,40.23,65320.0,39.6666,39.8248,39.5974,39.7853,65320.0
2020-07-16 15:10:00,40.18,40.29,40.11,40.26,37604.0,39.7358,39.8446,39.6666,39.8149,37604.0
2020-07-16 15:20:00,40.28,40.5,40.25,40.5,150228.0,39.8347,40.0523,39.8051,40.0523,150228.0
2020-07-16 15:30:00,40.48,40.64,40.43,40.6,164576.0,40.0325,40.1907,39.9831,40.1512,164576.0
2020-07-16 15:40:00,40.58,40.59,40.37,40.38,132208.0,40.1314,40.1413,39.9237,39.9336,132208.0
2020-07-16 15:50:00,40.38,40.39,40.21,40.39,210872.0,39.9336,39.9435,39.7655,39.9435,210872.0
2020-07-17 09:30:00,40.63,40.68,40.5,40.54,219172.0,40.1809,40.2303,40.0523,40.0919,219172.0
2020-07-17 09:40:00,40.52,40.52,40.05,40.15,226512.0,40.0721,40.0721,39.6073,39.7062,226512.0
2020-07-17 09:50:00,40.17,40.37,40.17,40.34,77208.0,39.7259,39.9237,39.7259,39.8941,77208.0
2020-07-17 10:00:00,40.31,40.4,40.16,40.31,157568.0,39.8644,39.9534,39.7161,39.8644,157568.0
2020-07-17 10:10:00,40.25,40.37,40.13,40.15,36520.0,39.8051,39.9237,39.6864,39.7062,36520.0
2020-07-17 10:20:00,40.17,40.21,39.84,39.91,154876.0,39.7259,39.7655,39.3996,39.4688,154876.0
2020-07-17 10:30:00,39.97,40.08,39.85,40.0,57136.0,39.5282,39.6369,39.4095,39.5578,57136.0
2020-07-17 10:40:00,40.06,40.13,40.0,40.13,25720.0,39.6172,39.6864,39.5578,39.6864,25720.0
2020-07-17 10:50:00,40.13,40.26,40.13,40.25,88160.0,39.6864,39.8149,39.6864,39.8051,88160.0
2020-07-17 11:00:00,40.24,40.42,40.23,40.42,123288.0,39.7952,39.9732,39.7853,39.9732,123288.0
2020-07-17 11:10:00,40.44,40.45,40.32,40.34,66148.0,39.993,40.0028,39.8743,39.8941,66148.0
2020-07-17 11:20:00,40.35,40.42,40.31,40.4,53680.0,39.904,39.9732,39.8644,39.9534,53680.0
2020-07-17 11:30:00,40.41,40.43,40.32,40.35,49336.0,39.9633,39.9831,39.8743,39.904,49336.0
2020-07-17 11:40:00,40.37,40.4,40.14,40.21,51556.0,39.9237,39.9534,39.6963,39.7655,51556.0
2020-07-17 11:50:00,40.21,40.43,40.18,40.4,50096.0,39.7655,39.9831,39.7358,39.9534,50096.0
2020-07-17 12:00:00,40.4,40.52,40.37,40.49,115712.0,39.9534,40.0721,39.9237,40.0424,115712.0
2020-07-17 12:10:00,40.48,40.5,40.45,40.47,27804.0,40.0325,40.0523,40.0028,40.0226,27804.0
2020-07-17 12:20:00,40.4,40.48,40.38,40.42,19600.0,39.9534,40.0325,39.9336,39.9732,19600.0
2020-07-17 12:30:00,40.43,40.45,40.37,40.45,17304.0,39.9831,40.0028,39.9237,40.0028,17304.0
2020-07-17 12:40:00,40.43,40.48,40.39,40.4,27352.0,39.9831,40.0325,39.9435,39.9534,27352.0
2020-07-17 12:50:00,40.41,40.43,40.31,40.34,37180.0,39.9633,39.9831,39.8644,39.8941,37180.0
2020-07-17 13:00:00,40.34,40.46,40.32,40.44,33972.0,39.8941,40.0127,39.8743,39.993,33972.0
2020-07-17 13:10:00,40.45,40.45,40.22,40.27,82116.0,40.0028,40.0028,39.7754,39.8248,82116.0
2020-07-17 13:20:00,40.28,40.41,40.27,40.39,56108.0,39.8347,39.9633,39.8248,39.9435,56108.0
2020-07-17 13:30:00,40.38,40.39,40.3,40.34,18200.0,39.9336,39.9435,39.8545,39.8941,18200.0
2020-07-17 13:40:00,40.35,40.38,40.32,40.36,58956.0,39.904,39.9336,39.8743,39.9138,58956.0
2020-07-17 13:50:00,40.36,40.38,40.28,40.35,44360.0,39.9138,39.9336,39.8347,39.904,44360.0
2020-07-17 14:00:00,40.34,40.55,40.34,40.55,91676.0,39.8941,40.1017,39.8941,40.1017,91676.0
2020-07-17 14:10:00,40.54,40.64,40.52,40.63,67976.0,40.0919,40.1907,40.0721,40.1809,67976.0
2020-07-17 14:20:00,40.63,40.63,40.54,40.55,50528.0,40.1809,40.1809,40.0919,40.1017,50528.0
2020-07-17 14:30:00,40.52,40.6,40.5,40.59,55908.0,40.0721,40.1512,40.0523,40.1413,55908.0
2020-07-17 14:40:00,40.59,40.64,40.57,40.6,32224.0,40.1413,40.1907,40.1215,40.1512,32224.0
2020-07-17 14:50:00,40.6,40.75,40.6,40.69,155892.0,40.1512,40.2995,40.1512,40.2402,155892.0
2020-07-17 15:00:00,40.67,40.67,40.51,40.62,88064.0,40.2204,40.2204,40.0622,40.171,88064.0
2020-07-17 15:10:00,40.61,40.66,40.55,40.65,58308.0,40.1611,40.2105,40.1017,40.2006,58308.0
2020-07-17 15:20:00,40.64,40.7,40.64,40.68,55140.0,40.1907,40.2501,40.1907,40.2303,55140.0
2020-07-17 15:30:00,40.68,40.81,40.66,40.71,117180.0,40.2303,40.3589,40.2105,40.26,117180.0
2020-07-17 15:40:00,40.71,40.71,40.57,40.6,25052.0,40.26,40.26,40.1215,40.1512,25052.0
2020-07-17 15:50:00,40.6,40.62,40.47,40.54,163184.0,40.1512,40.171,40.0226,40.0919,163184.0
2020-07-20 09:30:00,40.75,40.93,40.33,40.58,200588.0,40.2995,40.4775,39.8842,40.1314,200588.0
2020-07-20 09:40:00,40.6,40.77,40.39,40.7,122084.0,40.1512,40.3193,39.9435,40.2501,122084.0
2020-07-20 09:50:00,40.69,41.0,40.65,40.89,237648.0,40.2402,40.5468,40.2006,40.438,237648.0
2020-07-20 10:00:00,40.94,41.22,40.83,41.17,268688.0,40.4874,40.7643,40.3786,40.7149,268688.0
2020-07-20 10:10:00,41.17,41.33,41.14,41.32,128220.0,40.7149,40.8731,40.6852,40.8632,128220.0
2020-07-20 10:20:00,41.34,41.56,41.33,41.53,122180.0,40.883,41.1006,40.8731,41.0709,122180.0
2020-07-20 10:30:00,41.57,41.61,41.46,41.5,56068.0,41.1105,41.15,41.0017,41.0412,56068.0
2020-07-20 10:40:00,41.51,41.62,41.46,41.49,54596.0,41.0511,41.1599,41.0017,41.0313,54596.0
2020-07-20 10:50:00,41.49,41.52,41.4,41.43,49880.0,41.0313,41.061,40.9423,40.972,49880.0
2020-07-20 11:00:00,41.47,41.49,41.4,41.44,77504.0,41.0116,41.0313,40.9423,40.9819,77504.0
2020-07-20 11:10:00,41.45,41.69,41.45,41.63,93144.0,40.9918,41.2291,40.9918,41.1698,93144.0
2020-07-20 11:20:00,41.63,41.72,41.54,41.71,44684.0,41.1698,41.2588,41.0808,41.2489,44684.0
2020-07-20 11:30:00,41.72,41.85,41.68,41.84,86756.0,41.2588,41.3874,41.2192,41.3775,86756.0
2020-07-20 11:40:00,41.83,41.88,41.79,41.87,33856.0,41.3676,41.417,41.328,41.4071,33856.0
2020-07-20 11:50:00,41.88,41.88,41.81,41.85,30836.0,41.417,41.417,41.3478,41.3874,30836.0
2020-07-20 12:00:00,41.84,41.88,41.73,41.87,101960.0,41.3775,41.417,41.2687,41.4071,101960.0
2020-07-20 12:10:00,41.88,41.97,41.88,41.96,44420.0,41.417,41.506,41.417,41.4962,44420.0
2020-07-20 12:20:00,41.95,41.95,41.83,41.85,36284.0,41.4863,41.4863,41.3676,41.3874,36284.0
2020-07-20 12:30:00,41.87,41.96,41.81,41.94,44344.0,41.4071,41.4962,41.3478,41.4764,44344.0
2020-07-20 12:40:00,41.95,42.02,41.95,41.95,34092.0,41.4863,41.5555,41.4863,41.4863,34092.0
2020-07-20 12:50:00,41.93,42.06,41.93,42.05,43404.0,41.4665,41.595,41.4665,41.5852,43404.0
2020-07-20 13:00:00,42.04,42.06,42.01,42.04,45952.0,41.5753,41.595,41.5456,41.5753,45952.0
2020-07-20 13:10:00,42.04,42.09,42.02,42.09,64248.0,41.5753,41.6247,41.5555,41.6247,64248.0
2020-07-20 13:20:00,42.09,42.1,42.05,42.09,64208.0,41.6247,41.6346,41.5852,41.6247,64208.0
2020-07-20 13:30:00,42.09,42.12,42.07,42.1,14676.0,41.6247,41.6544,41.6049,41.6346,14676.0
2020-07-20 13:40:00,42.12,42.24,42.11,42.24,37228.0,41.6544,41.7731,41.6445,41.7731,37228.0
2020-07-20 13:50:00,42.25,42.29,42.14,42.14,51252.0,41.7829,41.8225,41.6742,41.6742,51252.0
2020-07-20 14:00:00,42.17,42.24,42.13,42.2,39416.0,41.7038,41.7731,41.6643,41.7335,39416.0
2020-07-20 14:10:00,42.21,42.31,42.2,42.28,30856.0,41.7434,41.8423,41.7335,41.8126,30856.0
2020-07-20 14:20:00,42.29,42.36,42.29,42.34,83572.0,41.8225,41.8917,41.8225,41.872,83572.0
2020-07-20 14:30:00,42.33,42.42,42.32,42.4,24804.0,41.8621,41.9511,41.8522,41.9313,24804.0
2020-07-20 14:40:00,42.4,42.46,42.4,42.43,22400.0,41.9313,41.9906,41.9313,41.961,22400.0
2020-07-20 14:50:00,42.46,42.52,42.46,42.5,57452.0,41.9906,42.05,41.9906,42.0302,57452.0
2020-07-20 15:00:00,42.49,42.57,42.47,42.54,46736.0,42.0203,42.0994,42.0005,42.0697,46736.0
2020-07-20 15:10:00,42.56,42.72,42.5,42.67,104936.0,42.0895,42.2478,42.0302,42.1983,104936.0
2020-07-20 15:20:00,42.68,42.79,42.67,42.76,50804.0,42.2082,42.317,42.1983,42.2873,50804.0
2020-07-20 15:30:00,42.78,42.94,42.78,42.91,121824.0,42.3071,42.4653,42.3071,42.4357,121824.0
2020-07-20 15:40:00,42.93,42.97,42.83,42.95,103168.0,42.4554,42.495,42.3565,42.4752,103168.0
2020-07-20 15:50:00,42.98,43.02,42.85,42.87,135244.0,42.5049,42.5444,42.3763,42.3961,135244.0
2020-07-21 09:30:00,43.35,43.36,42.73,42.8,381852.0,42.8708,42.8807,42.2576,42.3269,381852.0
2020-07-21 09:40:00,42.8,42.86,42.6,42.82,437908.0,42.3269,42.3862,42.1291,42.3466,437908.0
2020-07-21 09:50:00,42.82,43.0,42.72,42.92,126584.0,42.3466,42.5247,42.2478,42.4455,126584.0
2020-07-21 10:00:00,42.89,42.97,42.67,42.71,199468.0,42.4159,42.495,42.1983,42.2379,199468.0
2020-07-21 10:10:00,42.65,42.92,42.51,42.92,307892.0,42.1785,42.4455,42.0401,42.4455,307892.0
2020-07-21 10:20:00,42.91,42.93,42.42,42.55,230048.0,42.4357,42.4554,41.9511,42.0796,230048.0
2020-07-21 10:30:00,42.6,42.66,42.39,42.48,109192.0,42.1291,42.1884,41.9214,42.0104,109192.0
2020-07-21 10:40:00,42.45,42.52,42.25,42.38,233420.0,41.9807,42.05,41.7829,41.9115,233420.0
2020-07-21 10:50:00,42.41,42.67,42.39,42.51,173732.0,41.9412,42.1983,41.9214,42.0401,173732.0
2020-07-21 11:00:00,42.54,42.63,42.4,42.4,92968.0,42.0697,42.1587,41.9313,41.9313,92968.0
2020-07-21 11:10:00,42.4,42.55,42.18,42.43,197248.0,41.9313,42.0796,41.7137,41.961,197248.0
2020-07-21 11:20:00,42.46,42.54,42.33,42.4,83320.0,41.9906,42.0697,41.8621,41.9313,83320.0
2020-07-21 11:30:00,42.45,42.52,42.27,42.29,60856.0,41.9807,42.05,41.8027,41.8225,60856.0
2020-07-21 11:40:00,42.28,42.38,42.13,42.16,67332.0,41.8126,41.9115,41.6643,41.6939,67332.0
2020-07-21 11:50:00,42.18,42.18,42.02,42.15,65776.0,41.7137,41.7137,41.5555,41.6841,65776.0
2020-07-21 12:00:00,42.16,42.18,42.0,42.09,107912.0,41.6939,41.7137,41.5357,41.6247,107912.0
2020-07-21 12:10:00,42.1,42.25,42.08,42.14,43280.0,41.6346,41.7829,41.6148,41.6742,43280.0
2020-07-21 12:20:00,42.1,42.24,42.1,42.2,43532.0,41.6346,41.7731,41.6346,41.7335,43532.0
2020-07-21 12:30:00,42.19,42.26,42.14,42.14,19636.0,41.7236,41.7928,41.6742,41.6742,19636.0
2020-07-21 12:40:00,42.15,42.3,42.07,42.17,89556.0,41.6841,41.8324,41.6049,41.7038,89556.0
2020-07-21 12:50:00,42.15,42.3,42.14,42.3,25364.0,41.6841,41.8324,41.6742,41.8324,25364.0
2020-07-21 13:00:00,42.3,42.3,42.2,42.25,50836.0,41.8324,41.8324,41.7335,41.7829,50836.0
2020-07-21 13:10:00,42.21,42.21,42.03,42.13,38696.0,41.7434,41.7434,41.5654,41.6643,38696.0
2020-07-21 13:20:00,42.18,42.35,42.15,42.35,49640.0,41.7137,41.8818,41.6841,41.8818,49640.0
2020-07-21 13:30:00,42.33,42.45,42.33,42.42,88908.0,41.8621,41.9807,41.8621,41.9511,88908.0
2020-07-21 13:40:00,42.41,42.52,42.37,42.52,61232.0,41.9412,42.05,41.9016,42.05,61232.0
2020-07-21 13:50:00,42.52,42.63,42.49,42.53,114256.0,42.05,42.1587,42.0203,42.0599,114256.0
2020-07-21 14:00:00,42.55,42.79,42.55,42.79,58872.0,42.0796,42.317,42.0796,42.317,58872.0
2020-07-21 14:10:00,42.79,42.82,42.63,42.63,76524.0,42.317,42.3466,42.1587,42.1587,76524.0
2020-07-21 14:20:00,42.64,42.77,42.64,42.7,34880.0,42.1686,42.2972,42.1686,42.228,34880.0
2020-07-21 14:30:00,42.7,42.7,42.54,42.56,55912.0,42.228,42.228,42.0697,42.0895,55912.0
2020-07-21 14:40:00,42.52,42.57,42.47,42.56,82712.0,42.05,42.0994,42.0005,42.0895,82712.0
2020-07-21 14:50:00,42.57,42.66,42.52,42.54,29444.0,42.0994,42.1884,42.05,42.0697,29444.0
2020-07-21 15:00:00,42.56,42.56,42.33,42.33,66612.0,42.0895,42.0895,41.8621,41.8621,66612.0
2020-07-21 15:10:00,42.31,42.31,41.99,42.05,188356.0,41.8423,41.8423,41.5258,41.5852,188356.0
2020-07-21 15:20:00,42.04,42.18,41.93,42.01,167600.0,41.5753,41.7137,41.4665,41.5456,167600.0
2020-07-21 15:30:00,42.02,42.11,41.79,41.89,187764.0,41.5555,41.6445,41.328,41.4269,187764.0
2020-07-21 15:40:00,41.87,42.13,41.85,42.08,128168.0,41.4071,41.6643,41.3874,41.6148,128168.0
2020-07-21 15:50:00,42.02,42.02,41.66,41.95,339032.0,41.5555,41.5555,41.1995,41.4863,339032.0
2020-07-22 09:30:00,42.07,42.34,42.0,42.15,339404.0,41.6049,41.872,41.5357,41.6841,339404.0
2020-07-22 09:40:00,42.16,42.22,42.05,42.17,134592.0,41.6939,41.7533,41.5852,41.7038,134592.0
2020-07-22 09:50:00,42.17,42.5,42.16,42.35,196496.0,41.7038,42.0302,41.6939,41.8818,196496.0
2020-07-22 10:00:00,42.36,42.52,42.29,42.38,57444.0,41.8917,42.05,41.8225,41.9115,57444.0
2020-07-22 10:10:00,42.38,42.45,42.26,42.38,36324.0,41.9115,41.9807,41.7928,41.9115,36324.0
2020-07-22 10:20:00,42.36,42.36,42.13,42.18,64204.0,41.8917,41.8917,41.6643,41.7137,64204.0
2020-07-22 10:30:00,42.12,42.21,42.06,42.18,78552.0,41.6544,41.7434,41.595,41.7137,78552.0
2020-07-22 10:40:00,42.15,42.15,41.74,41.83,92724.0,41.6841,41.6841,41.2786,41.3676,92724.0
2020-07-22 10:50:00,41.81,41.83,41.66,41.75,140332.0,41.3478,41.3676,41.1995,41.2885,140332.0
2020-07-22 11:00:00,41.74,41.9,41.67,41.69,143160.0,41.2786,41.4368,41.2094,41.2291,143160.0
2020-07-22 11:10:00,41.68,41.76,41.47,41.63,243784.0,41.2192,41.2984,41.0116,41.1698,243784.0
2020-07-22 11:20:00,41.63,41.9,41.61,41.89,138264.0,41.1698,41.4368,41.15,41.4269,138264.0
2020-07-22 11:30:00,41.9,41.99,41.88,41.98,70344.0,41.4368,41.5258,41.417,41.5159,70344.0
2020-07-22 11:40:00,41.98,42.09,41.98,42.01,132052.0,41.5159,41.6247,41.5159,41.5456,132052.0
2020-07-22 11:50:00,41.96,42.04,41.96,42.01,53200.0,41.4962,41.5753,41.4962,41.5456,53200.0
2020-07-22 12:00:00,42.05,42.06,41.9,41.97,63696.0,41.5852,41.595,41.4368,41.506,63696.0
2020-07-22 12:10:00,41.98,42.24,41.98,42.17,92128.0,41.5159,41.7731,41.5159,41.7038,92128.0
2020-07-22 12:20:00,42.19,42.19,42.12,42.15,24880.0,41.7236,41.7236,41.6544,41.6841,24880.0
2020-07-22 12:30:00,42.18,42.18,42.05,42.05,15000.0,41.7137,41.7137,41.5852,41.5852,15000.0
2020-07-22 12:40:00,42.04,42.07,41.97,42.07,29736.0,41.5753,41.6049,41.506,41.6049,29736.0
2020-07-22 12:50:00,42.04,42.04,41.92,42.0,18880.0,41.5753,41.5753,41.4566,41.5357,18880.0
2020-07-22 13:00:00,41.99,41.99,41.88,41.91,67892.0,41.5258,41.5258,41.417,41.4467,67892.0
2020-07-22 13:10:00,41.9,42.06,41.9,42.06,66416.0,41.4368,41.595,41.4368,41.595,66416.0
2020-07-22 13:20:00,42.06,42.08,41.91,41.93,42364.0,41.595,41.6148,41.4467,41.4665,42364.0
2020-07-22 13:30:00,41.96,41.96,41.83,41.88,69320.0,41.4962,41.4962,41.3676,41.417,69320.0
2020-07-22 13:40:00,41.88,41.9,41.75,41.78,96524.0,41.417,41.4368,41.2885,41.3181,96524.0
2020-07-22 13:50:00,41.8,41.8,41.64,41.66,76444.0,41.3379,41.3379,41.1797,41.1995,76444.0
2020-07-22 14:00:00,41.71,41.85,41.71,41.78,49596.0,41.2489,41.3874,41.2489,41.3181,49596.0
2020-07-22 14:10:00,41.81,41.85,41.72,41.85,34604.0,41.3478,41.3874,41.2588,41.3874,34604.0
2020-07-22 14:20:00,41.85,41.85,41.76,41.84,13412.0,41.3874,41.3874,41.2984,41.3775,13412.0
2020-07-22 14:30:00,41.82,41.95,41.75,41.95,102068.0,41.3577,41.4863,41.2885,41.4863,102068.0
2020-07-22 14:40:00,41.94,41.96,41.88,41.88,7600.0,41.4764,41.4962,41.417,41.417,7600.0
2020-07-22 14:50:00,41.91,41.98,41.85,41.88,54760.0,41.4467,41.5159,41.3874,41.417,54760.0
2020-07-22 15:00:00,41.9,42.0,41.9,42.0,34764.0,41.4368,41.5357,41.4368,41.5357,34764.0
2020-07-22 15:10:00,42.02,42.2,41.98,42.11,122048.0,41.5555,41.7335,41.5159,41.6445,122048.0
2020-07-22 15:20:00,42.12,42.16,41.94,41.96,46556.0,41.6544,41.6939,41.4764,41.4962,46556.0
2020-07-22 15:30:00,42.0,42.08,41.95,42.08,90440.0,41.5357,41.6148,41.4863,41.6148,90440.0
2020-07-22 15:40:00,42.1,42.27,42.09,42.26,48264.0,41.6346,41.8027,41.6247,41.7928,48264.0
2020-07-22 15:50:00,42.27,42.36,42.2,42.24,225592.0,41.8027,41.8917,41.7335,41.7731,225592.0
2020-07-23 09:30:00,42.09,42.1,41.77,41.97,307940.0,41.6247,41.6346,41.3083,41.506,307940.0
2020-07-23 09:40:00,42.02,42.27,41.96,42.25,169604.0,41.5555,41.8027,41.4962,41.7829,169604.0
2020-07-23 09:50:00,42.25,42.29,41.99,42.12,64632.0,41.7829,41.8225,41.5258,41.6544,64632.0
2020-07-23 10:00:00,42.08,42.19,41.92,42.01,64584.0,41.6148,41.7236,41.4566,41.5456,64584.0
2020-07-23 10:10:00,41.95,41.98,41.55,41.55,134264.0,41.4863,41.5159,41.0907,41.0907,134264.0
2020-07-23 10:20:00,41.56,41.88,41.56,41.87,92848.0,41.1006,41.417,41.1006,41.4071,92848.0
2020-07-23 10:30:00,41.91,42.02,41.88,41.93,45808.0,41.4467,41.5555,41.417,41.4665,45808.0
2020-07-23 10:40:00,41.99,42.13,41.95,42.07,63292.0,41.5258,41.6643,41.4863,41.6049,63292.0
2020-07-23 10:50:00,42.06,42.1,41.82,41.83,61248.0,41.595,41.6346,41.3577,41.3676,61248.0
2020-07-23 11:00:00,41.87,41.98,41.67,41.85,109032.0,41.4071,41.5159,41.2094,41.3874,109032.0
2020-07-23 11:10:00,41.87,41.98,41.82,41.94,49924.0,41.4071,41.5159,41.3577,41.4764,49924.0
2020-07-23 11:20:00,41.97,41.98,41.79,41.85,72820.0,41.506,41.5159,41.328,41.3874,72820.0
2020-07-23 11:30:00,41.89,41.95,41.79,41.93,156688.0,41.4269,41.4863,41.328,41.4665,156688.0
2020-07-23 11:40:00,41.92,41.93,41.8,41.84,58988.0,41.4566,41.4665,41.3379,41.3775,58988.0
2020-07-23 11:50:00,41.85,41.85,41.69,41.71,85972.0,41.3874,41.3874,41.2291,41.2489,85972.0
2020-07-23 12:00:00,41.7,41.7,41.25,41.26,208300.0,41.239,41.239,40.794,40.8039,208300.0
2020-07-23 12:10:00,41.25,41.39,41.2,41.23,151244.0,40.794,40.9325,40.7446,40.7742,151244.0
2020-07-23 12:20:00,41.24,41.34,41.03,41.1,197656.0,40.7841,40.883,40.5764,40.6457,197656.0
2020-07-23 12:30:00,41.1,41.17,40.73,40.79,168444.0,40.6457,40.7149,40.2797,40.3391,168444.0
2020-07-23 12:40:00,40.76,40.96,40.76,40.89,374324.0,40.3094,40.5072,40.3094,40.438,374324.0
2020-07-23 12:50:00,40.87,40.93,40.62,40.91,344152.0,40.4182,40.4775,40.171,40.4578,344152.0
2020-07-23 13:00:00,40.88,41.13,40.88,41.04,182492.0,40.4281,40.6753,40.4281,40.5863,182492.0
2020-07-23 13:10:00,41.03,41.1,40.85,40.9,200352.0,40.5764,40.6457,40.3984,40.4479,200352.0
2020-07-23 13:20:00,40.89,40.9,40.62,40.76,118668.0,40.438,40.4479,40.171,40.3094,118668.0
2020-07-23 13:30:00,40.71,40.8,40.4,40.49,263192.0,40.26,40.349,39.9534,40.0424,263192.0
2020-07-23 13:40:00,40.49,40.49,40.06,40.06,260404.0,40.0424,40.0424,39.6172,39.6172,260404.0
2020-07-23 13:50:00,40.05,40.27,40.02,40.26,269988.0,39.6073,39.8248,39.5776,39.8149,269988.0
2020-07-23 14:00:00,40.24,40.27,39.81,39.93,489992.0,39.7952,39.8248,39.3699,39.4886,489992.0
2020-07-23 14:10:00,39.92,39.92,39.56,39.87,317036.0,39.4787,39.4787,39.1227,39.4293,317036.0
2020-07-23 14:20:00,39.88,40.1,39.74,40.04,194324.0,39.4391,39.6567,39.3007,39.5974,194324.0
2020-07-23 14:30:00,40.01,40.19,39.73,39.73,355700.0,39.5677,39.7457,39.2908,39.2908,355700.0
2020-07-23 14:40:00,39.75,40.08,39.75,40.04,140804.0,39.3106,39.6369,39.3106,39.5974,140804.0
2020-07-23 14:50:00,40.08,40.2,39.99,40.07,138644.0,39.6369,39.7556,39.5479,39.627,138644.0
2020-07-23 15:00:00,40.12,40.17,39.84,39.86,116776.0,39.6765,39.7259,39.3996,39.4194,116776.0
2020-07-23 15:10:00,39.91,40.04,39.75,39.98,170580.0,39.4688,39.5974,39.3106,39.538,170580.0
2020-07-23 15:20:00,39.99,40.09,39.74,39.92,237848.0,39.5479,39.6468,39.3007,39.4787,237848.0
2020-07-23 15:30:00,39.92,40.13,39.7,40.06,282200.0,39.4787,39.6864,39.2611,39.6172,282200.0
2020-07-23 15:40:00,40.03,40.1,39.92,39.93,132900.0,39.5875,39.6567,39.4787,39.4886,132900.0
2020-07-23 15:50:00,39.9,40.04,39.72,40.0,357332.0,39.4589,39.5974,39.2809,39.5578,357332.0
2020-07-24 09:30:00,38.81,38.94,38.05,38.21,872484.0,38.381,38.5095,37.6294,37.7876,872484.0
2020-07-24 09:40:00,38.27,38.43,37.95,38.23,370852.0,37.8469,38.0052,37.5305,37.8074,370852.0
2020-07-24 09:50:00,38.2,38.6,38.13,38.56,156388.0,37.7777,38.1733,37.7085,38.1337,156388.0
2020-07-24 10:00:00,38.59,38.94,38.52,38.9,189144.0,38.1634,38.5095,38.0942,38.47,189144.0
2020-07-24 10:10:00,38.92,38.94,38.61,38.9,305204.0,38.4898,38.5095,38.1832,38.47,305204.0
2020-07-24 10:20:00,38.93,39.16,38.93,39.07,162660.0,38.4996,38.7271,38.4996,38.6381,162660.0
2020-07-24 10:30:00,39.08,39.13,38.64,38.72,113868.0,38.648,38.6974,38.2129,38.292,113868.0
2020-07-24 10:40:00,38.8,39.01,38.79,38.94,124380.0,38.3711,38.5788,38.3612,38.5095,124380.0
2020-07-24 10:50:00,38.96,39.49,38.95,39.49,250012.0,38.5293,39.0535,38.5194,39.0535,250012.0
2020-07-24 11:00:00,39.47,39.53,39.33,39.41,187984.0,39.0337,39.093,38.8952,38.9743,187984.0
2020-07-24 11:10:00,39.44,39.48,39.26,39.3,88252.0,39.004,39.0436,38.826,38.8656,88252.0
2020-07-24 11:20:00,39.33,39.69,39.33,39.65,125080.0,38.8952,39.2512,38.8952,39.2117,125080.0
2020-07-24 11:30:00,39.62,39.66,39.39,39.47,94684.0,39.182,39.2216,38.9546,39.0337,94684.0
2020-07-24 11:40:00,39.37,39.64,39.35,39.38,92496.0,38.9348,39.2018,38.915,38.9447,92496.0
2020-07-24 11:50:00,39.4,39.52,39.24,39.52,113604.0,38.9645,39.0831,38.8062,39.0831,113604.0
2020-07-24 12:00:00,39.5,39.52,39.16,39.2,182176.0,39.0633,39.0831,38.7271,38.7667,182176.0
2020-07-24 12:10:00,39.21,39.31,39.0,39.02,125828.0,38.7766,38.8754,38.5689,38.5887,125828.0
2020-07-24 12:20:00,39.05,39.25,38.97,39.24,240644.0,38.6183,38.8161,38.5392,38.8062,240644.0
2020-07-24 12:30:00,39.23,39.26,39.09,39.16,329380.0,38.7963,38.826,38.6579,38.7271,329380.0
2020-07-24 12:40:00,39.12,39.12,38.93,38.99,163140.0,38.6875,38.6875,38.4996,38.559,163140.0
2020-07-24 12:50:00,38.99,39.03,38.86,38.93,108472.0,38.559,38.5985,38.4304,38.4996,108472.0
2020-07-24 13:00:00,38.93,39.09,38.75,38.84,150088.0,38.4996,38.6579,38.3216,38.4106,150088.0
2020-07-24 13:10:00,38.81,38.82,38.57,38.67,228372.0,38.381,38.3909,38.1436,38.2425,228372.0
2020-07-24 13:20:00,38.69,38.95,38.68,38.95,87248.0,38.2623,38.5194,38.2524,38.5194,87248.0
2020-07-24 13:30:00,38.93,38.99,38.82,38.98,62424.0,38.4996,38.559,38.3909,38.5491,62424.0
2020-07-24 13:40:00,38.99,39.34,38.99,39.34,68880.0,38.559,38.9051,38.559,38.9051,68880.0
2020-07-24 13:50:00,39.31,39.33,39.18,39.25,61256.0,38.8754,38.8952,38.7469,38.8161,61256.0
2020-07-24 14:00:00,39.27,39.51,39.22,39.48,71292.0,38.8359,39.0732,38.7864,39.0436,71292.0
2020-07-24 14:10:00,39.47,39.5,39.33,39.35,77572.0,39.0337,39.0633,38.8952,38.915,77572.0
2020-07-24 14:20:00,39.35,39.54,39.34,39.54,56884.0,38.915,39.1029,38.9051,39.1029,56884.0
2020-07-24 14:30:00,39.54,39.54,39.24,39.41,359172.0,39.1029,39.1029,38.8062,38.9743,359172.0
2020-07-24 14:40:00,39.41,39.45,39.25,39.25,123136.0,38.9743,39.0139,38.8161,38.8161,123136.0
2020-07-24 14:50:00,39.27,39.32,39.15,39.29,57156.0,38.8359,38.8853,38.7172,38.8557,57156.0
2020-07-24 15:00:00,39.29,39.43,39.22,39.39,71340.0,38.8557,38.9941,38.7864,38.9546,71340.0
2020-07-24 15:10:00,39.36,39.49,39.14,39.14,91268.0,38.9249,39.0535,38.7073,38.7073,91268.0
2020-07-24 15:20:00,39.2,39.25,39.04,39.05,63384.0,38.7667,38.8161,38.6084,38.6183,63384.0
2020-07-24 15:30:00,39.04,39.25,38.92,39.21,280848.0,38.6084,38.8161,38.4898,38.7766,280848.0
2020-07-24 15:40:00,39.22,39.29,39.08,39.17,80752.0,38.7864,38.8557,38.648,38.737,80752.0
2020-07-24 15:50:00,39.15,39.27,39.06,39.26,215320.0,38.7172,38.8359,38.6282,38.826,215320.0
2020-07-27 09:30:00,39.79,40.08,39.57,40.01,612088.0,39.3501,39.6369,39.1326,39.5677,612088.0
2020-07-27 09:40:00,40.05,40.33,40.05,40.31,307732.0,39.6073,39.8842,39.6073,39.8644,307732.0
2020-07-27 09:50:00,40.29,40.4,40.28,40.33,179048.0,39.8446,39.9534,39.8347,39.8842,179048.0
2020-07-27 10:00:00,40.36,40.46,40.14,40.2,170332.0,39.9138,40.0127,39.6963,39.7556,170332.0
2020-07-27 10:10:00,40.22,40.31,40.05,40.16,103980.0,39.7754,39.8644,39.6073,39.7161,103980.0
2020-07-27 10:20:00,40.17,40.29,39.99,40.09,97856.0,39.7259,39.8446,39.5479,39.6468,97856.0
2020-07-27 10:30:00,40.07,40.23,40.04,40.23,54360.0,39.627,39.7853,39.5974,39.7853,54360.0
2020-07-27 10:40:00,40.26,40.31,40.18,40.25,112260.0,39.8149,39.8644,39.7358,39.8051,112260.0
2020-07-27 10:50:00,40.27,40.29,40.12,40.18,80432.0,39.8248,39.8446,39.6765,39.7358,80432.0
2020-07-27 11:00:00,40.17,40.2,40.07,40.13,67676.0,39.7259,39.7556,39.627,39.6864,67676.0
2020-07-27 11:10:00,40.13,40.16,39.87,40.0,132456.0,39.6864,39.7161,39.4293,39.5578,132456.0
2020-07-27 11:20:00,40.01,40.02,39.67,39.74,281456.0,39.5677,39.5776,39.2315,39.3007,281456.0
2020-07-27 11:30:00,39.75,39.84,39.54,39.67,163652.0,39.3106,39.3996,39.1029,39.2315,163652.0
2020-07-27 11:40:00,39.67,39.9,39.66,39.87,88152.0,39.2315,39.4589,39.2216,39.4293,88152.0
2020-07-27 11:50:00,39.87,39.95,39.83,39.92,73100.0,39.4293,39.5084,39.3897,39.4787,73100.0
2020-07-27 12:00:00,39.89,39.98,39.82,39.92,87184.0,39.449,39.538,39.3798,39.4787,87184.0
2020-07-27 12:10:00,39.95,40.04,39.92,39.94,59364.0,39.5084,39.5974,39.4787,39.4985,59364.0
2020-07-27 12:20:00,39.92,40.01,39.92,39.94,56400.0,39.4787,39.5677,39.4787,39.4985,56400.0
2020-07-27 12:30:00,39.94,40.14,39.88,40.12,64056.0,39.4985,39.6963,39.4391,39.6765,64056.0
2020-07-27 12:40:00,40.12,40.13,40.02,40.04,33196.0,39.6765,39.6864,39.5776,39.5974,33196.0
2020-07-27 12:50:00,40.02,40.14,39.97,40.13,58744.0,39.5776,39.6963,39.5282,39.6864,58744.0
2020-07-27 13:00:00,40.13,40.21,40.13,40.14,38404.0,39.6864,39.7655,39.6864,39.6963,38404.0
2020-07-27 13:10:00,40.16,40.23,40.12,40.2,26276.0,39.7161,39.7853,39.6765,39.7556,26276.0
2020-07-27 13:20:00,40.22,40.29,40.21,40.28,51252.0,39.7754,39.8446,39.7655,39.8347,51252.0
2020-07-27 13:30:00,40.28,40.29,40.21,40.28,26576.0,39.8347,39.8446,39.7655,39.8347,26576.0
2020-07-27 13:40:00,40.29,40.29,40.21,40.25,89932.0,39.8446,39.8446,39.7655,39.8051,89932.0
2020-07-27 13:50:00,40.24,40.27,40.22,40.25,21572.0,39.7952,39.8248,39.7754,39.8051,21572.0
2020-07-27 14:00:00,40.28,40.45,40.27,40.43,95480.0,39.8347,40.0028,39.8248,39.9831,95480.0
2020-07-27 14:10:00,40.43,40.44,40.32,40.37,41736.0,39.9831,39.993,39.8743,39.9237,41736.0
2020-07-27 14:20:00,40.41,40.56,40.4,40.5,85936.0,39.9633,40.1116,39.9534,40.0523,85936.0
2020-07-27 14:30:00,40.55,40.6,40.5,40.53,42560.0,40.1017,40.1512,40.0523,40.082,42560.0
2020-07-27 14:40:00,40.52,40.52,40.37,40.47,93772.0,40.0721,40.0721,39.9237,40.0226,93772.0
2020-07-27 14:50:00,40.46,40.51,40.34,40.39,50060.0,40.0127,40.0622,39.8941,39.9435,50060.0
2020-07-27 15:00:00,40.4,40.69,40.39,40.61,208480.0,39.9534,40.2402,39.9435,40.1611,208480.0
2020-07-27 15:10:00,40.63,40.71,40.59,40.65,75712.0,40.1809,40.26,40.1413,40.2006,75712.0
2020-07-27 15:20:00,40.71,40.77,40.68,40.73,144620.0,40.26,40.3193,40.2303,40.2797,144620.0
2020-07-27 15:30:00,40.77,40.77,40.67,40.7,76620.0,40.3193,40.3193,40.2204,40.2501,76620.0
2020-07-27 15:40:00,40.71,40.75,40.66,40.71,46688.0,40.26,40.2995,40.2105,40.26,46688.0
2020-07-27 15:50:00,40.71,40.71,40.58,40.65,166212.0,40.26,40.26,40.1314,40.2006,166212.0
2020-07-28 09:30:00,40.4,40.52,40.03,40.26,287640.0,39.9534,40.0721,39.5875,39.8149,287640.0
2020-07-28 09:40:00,40.2,40.4,40.2,40.23,156384.0,39.7556,39.9534,39.7556,39.7853,156384.0
2020-07-28 09:50:00,40.19,40.19,39.86,40.1,223200.0,39.7457,39.7457,39.4194,39.6567,223200.0
2020-07-28 10:00:00,40.04,40.24,39.99,40.15,70964.0,39.5974,39.7952,39.5479,39.7062,70964.0
2020-07-28 10:10:00,40.16,40.3,40.0,40.27,92780.0,39.7161,39.8545,39.5578,39.8248,92780.0
2020-07-28 10:20:00,40.26,40.35,40.18,40.29,49672.0,39.8149,39.904,39.7358,39.8446,49672.0
2020-07-28 10:30:00,40.33,40.37,40.09,40.25,76672.0,39.8842,39.9237,39.6468,39.8051,76672.0
2020-07-28 10:40:00,40.25,40.32,40.14,40.26,36792.0,39.8051,39.8743,39.6963,39.8149,36792.0
2020-07-28 10:50:00,40.28,40.41,40.14,40.39,90048.0,39.8347,39.9633,39.6963,39.9435,90048.0
2020-07-28 11:00:00,40.38,40.4,40.12,40.2,82396.0,39.9336,39.9534,39.6765,39.7556,82396.0
2020-07-28 11:10:00,40.19,40.45,40.16,40.31,115424.0,39.7457,40.0028,39.7161,39.8644,115424.0
2020-07-28 11:20:00,40.33,40.39,40.26,40.35,58444.0,39.8842,39.9435,39.8149,39.904,58444.0
2020-07-28 11:30:00,40.37,40.51,40.35,40.49,64776.0,39.9237,40.0622,39.904,40.0424,64776.0
2020-07-28 11:40:00,40.49,40.57,40.38,40.4,50008.0,40.0424,40.1215,39.9336,39.9534,50008.0
2020-07-28 11:50:00,40.42,40.42,40.31,40.31,15908.0,39.9732,39.9732,39.8644,39.8644,15908.0
2020-07-28 12:00:00,40.29,40.29,40.16,40.26,48944.0,39.8446,39.8446,39.7161,39.8149,48944.0
2020-07-28 12:10:00,40.26,40.33,40.18,40.22,86344.0,39.8149,39.8842,39.7358,39.7754,86344.0
2020-07-28 12:20:00,40.21,40.36,40.2,40.33,41148.0,39.7655,39.9138,39.7556,39.8842,41148.0
2020-07-28 12:30:00,40.31,40.4,40.26,40.4,25996.0,39.8644,39.9534,39.8149,39.9534,25996.0
2020-07-28 12:40:00,40.39,40.44,40.35,40.38,15272.0,39.9435,39.993,39.904,39.9336,15272.0
2020-07-28 12:50:00,40.4,40.44,40.38,40.42,24800.0,39.9534,39.993,39.9336,39.9732,24800.0
2020-07-28 13:00:00,40.45,40.48,40.33,40.38,56004.0,40.0028,40.0325,39.8842,39.9336,56004.0
2020-07-28 13:10:00,40.37,40.38,40.29,40.3,22896.0,39.9237,39.9336,39.8446,39.8545,22896.0
2020-07-28 13:20:00,40.35,40.46,40.35,40.41,34636.0,39.904,40.0127,39.904,39.9633,34636.0
2020-07-28 13:30:00,40.43,40.52,40.42,40.52,27076.0,39.9831,40.0721,39.9732,40.0721,27076.0
2020-07-28 13:40:00,40.51,40.54,40.45,40.52,37836.0,40.0622,40.0919,40.0028,40.0721,37836.0
2020-07-28 13:50:00,40.54,40.56,40.46,40.48,39964.0,40.0919,40.1116,40.0127,40.0325,39964.0
2020-07-28 14:00:00,40.44,40.44,40.34,40.34,51188.0,39.993,39.993,39.8941,39.8941,51188.0
2020-07-28 14:10:00,40.38,40.4,40.31,40.36,19652.0,39.9336,39.9534,39.8644,39.9138,19652.0
2020-07-28 14:20:00,40.38,40.4,40.25,40.25,27712.0,39.9336,39.9534,39.8051,39.8051,27712.0
2020-07-28 14:30:00,40.29,40.3,40.22,40.3,58360.0,39.8446,39.8545,39.7754,39.8545,58360.0
2020-07-28 14:40:00,40.28,40.32,40.18,40.21,42520.0,39.8347,39.8743,39.7358,39.7655,42520.0
2020-07-28 14:50:00,40.22,40.26,40.15,40.17,79400.0,39.7754,39.8149,39.7062,39.7259,79400.0
2020-07-28 15:00:00,40.2,40.2,39.96,39.96,51344.0,39.7556,39.7556,39.5183,39.5183,51344.0
2020-07-28 15:10:00,39.99,40.06,39.79,39.92,239384.0,39.5479,39.6172,39.3501,39.4787,239384.0
2020-07-28 15:20:00,39.93,39.97,39.85,39.86,138040.0,39.4886,39.5282,39.4095,39.4194,138040.0
2020-07-28 15:30:00,39.84,39.96,39.73,39.75,83696.0,39.3996,39.5183,39.2908,39.3106,83696.0
2020-07-28 15:40:00,39.72,39.83,39.7,39.73,148036.0,39.2809,39.3897,39.2611,39.2908,148036.0
2020-07-28 15:50:00,39.71,39.71,39.53,39.61,305592.0,39.271,39.271,39.093,39.1721,305592.0
2020-07-29 09:30:00,40.09,40.26,40.0,40.15,310540.0,39.6468,39.8149,39.5578,39.7062,310540.0
2020-07-29 09:40:00,40.13,40.21,39.96,39.98,83364.0,39.6864,39.7655,39.5183,39.538,83364.0
2020-07-29 09:50:00,39.98,40.2,39.96,40.16,88504.0,39.538,39.7556,39.5183,39.7161,88504.0
2020-07-29 10:00:00,40.2,40.41,40.2,40.36,151160.0,39.7556,39.9633,39.7556,39.9138,151160.0
2020-07-29 10:10:00,40.33,40.35,40.23,40.31,75896.0,39.8842,39.904,39.7853,39.8644,75896.0
2020-07-29 10:20:00,40.32,40.4,40.26,40.33,122224.0,39.8743,39.9534,39.8149,39.8842,122224.0
2020-07-29 10:30:00,40.32,40.49,40.32,40.47,45884.0,39.8743,40.0424,39.8743,40.0226,45884.0
2020-07-29 10:40:00,40.48,40.51,40.41,40.45,41136.0,40.0325,40.0622,39.9633,40.0028,41136.0
2020-07-29 10:50:00,40.43,40.49,40.42,40.45,18908.0,39.9831,40.0424,39.9732,40.0028,18908.0
2020-07-29 11:00:00,40.47,40.47,40.32,40.46,43712.0,40.0226,40.0226,39.8743,40.0127,43712.0
2020-07-29 11:10:00,40.45,40.49,40.37,40.39,26896.0,40.0028,40.0424,39.9237,39.9435,26896.0
2020-07-29 11:20:00,40.38,40.47,40.35,40.47,38288.0,39.9336,40.0226,39.904,40.0226,38288.0
2020-07-29 11:30:00,40.47,40.47,40.36,40.4,31396.0,40.0226,40.0226,39.9138,39.9534,31396.0
2020-07-29 11:40:00,40.41,40.42,40.36,40.4,30020.0,39.9633,39.9732,39.9138,39.9534,30020.0
2020-07-29 11:50:00,40.41,40.5,40.38,40.38,53540.0,39.9633,40.0523,39.9336,39.9336,53540.0
2020-07-29 12:00:00,40.35,40.35,40.07,40.07,72840.0,39.904,39.904,39.627,39.627,72840.0
2020-07-29 12:10:00,40.08,40.21,40.08,40.21,36880.0,39.6369,39.7655,39.6369,39.7655,36880.0
2020-07-29 12:20:00,40.23,40.3,40.22,40.27,15380.0,39.7853,39.8545,39.7754,39.8248,15380.0
2020-07-29 12:30:00,40.26,40.42,40.26,40.38,32316.0,39.8149,39.9732,39.8149,39.9336,32316.0
2020-07-29 12:40:00,40.38,40.38,40.3,40.34,13176.0,39.9336,39.9336,39.8545,39.8941,13176.0
2020-07-29 12:50:00,40.33,40.38,40.32,40.35,17152.0,39.8842,39.9336,39.8743,39.904,17152.0
2020-07-29 13:00:00,40.38,40.38,40.22,40.3,41008.0,39.9336,39.9336,39.7754,39.8545,41008.0
2020-07-29 13:10:00,40.36,40.41,40.35,40.39,19736.0,39.9138,39.9633,39.904,39.9435,19736.0
2020-07-29 13:20:00,40.38,40.41,40.38,40.38,14320.0,39.9336,39.9633,39.9336,39.9336,14320.0
2020-07-29 13:30:00,40.35,40.39,40.33,40.38,12800.0,39.904,39.9435,39.8842,39.9336,12800.0
2020-07-29 13:40:00,40.35,40.38,40.33,40.36,13360.0,39.904,39.9336,39.8842,39.9138,13360.0
2020-07-29 13:50:00,40.37,40.38,40.29,40.29,20480.0,39.9237,39.9336,39.8446,39.8446,20480.0
2020-07-29 14:00:00,40.29,40.44,40.21,40.39,58336.0,39.8446,39.993,39.7655,39.9435,58336.0
2020-07-29 14:10:00,40.38,40.47,40.38,40.42,44812.0,39.9336,40.0226,39.9336,39.9732,44812.0
2020-07-29 14:20:00,40.42,40.45,40.4,40.44,10800.0,39.9732,40.0028,39.9534,39.993,10800.0
2020-07-29 14:30:00,40.47,40.72,40.47,40.71,113680.0,40.0226,40.2699,40.0226,40.26,113680.0
2020-07-29 14:40:00,40.66,40.81,40.66,40.76,216352.0,40.2105,40.3589,40.2105,40.3094,216352.0
2020-07-29 14:50:00,40.74,40.77,40.45,40.45,89420.0,40.2896,40.3193,40.0028,40.0028,89420.0
2020-07-29 15:00:00,40.47,40.51,40.25,40.43,161704.0,40.0226,40.0622,39.8051,39.9831,161704.0
2020-07-29 15:10:00,40.44,40.58,40.42,40.5,125448.0,39.993,40.1314,39.9732,40.0523,125448.0
2020-07-29 15:20:00,40.51,40.67,40.48,40.57,206216.0,40.0622,40.2204,40.0325,40.1215,206216.0
2020-07-29 15:30:00,40.57,40.71,40.5,40.69,86172.0,40.1215,40.26,40.0523,40.2402,86172.0
2020-07-29 15:40:00,40.66,40.66,40.52,40.57,61852.0,40.2105,40.2105,40.0721,40.1215,61852.0
2020-07-29 15:50:00,40.54,40.58,40.45,40.58,198456.0,40.0919,40.1314,40.0028,40.1314,198456.0
2020-07-30 09:30:00,39.91,40.3,39.82,40.15,323508.0,39.4688,39.8545,39.3798,39.7062,323508.0
2020-07-30 09:40:00,40.19,40.32,40.0,40.15,107528.0,39.7457,39.8743,39.5578,39.7062,107528.0
2020-07-30 09:50:00,40.15,40.21,39.66,39.73,235764.0,39.7062,39.7655,39.2216,39.2908,235764.0
2020-07-30 10:00:00,39.74,39.99,39.58,39.98,148148.0,39.3007,39.5479,39.1425,39.538,148148.0
2020-07-30 10:10:00,39.92,39.93,39.68,39.7,131884.0,39.4787,39.4886,39.2414,39.2611,131884.0
2020-07-30 10:20:00,39.69,39.85,39.54,39.84,124776.0,39.2512,39.4095,39.1029,39.3996,124776.0
2020-07-30 10:30:00,39.83,40.15,39.81,40.14,141924.0,39.3897,39.7062,39.3699,39.6963,141924.0
2020-07-30 10:40:00,40.13,40.15,39.94,39.95,168480.0,39.6864,39.7062,39.4985,39.5084,168480.0
2020-07-30 10:50:00,39.92,40.12,39.81,40.11,92936.0,39.4787,39.6765,39.3699,39.6666,92936.0
2020-07-30 11:00:00,40.12,40.21,40.03,40.11,150440.0,39.6765,39.7655,39.5875,39.6666,150440.0
2020-07-30 11:10:00,40.12,40.3,40.07,40.28,64468.0,39.6765,39.8545,39.627,39.8347,64468.0
2020-07-30 11:20:00,40.29,40.37,40.23,40.23,237240.0,39.8446,39.9237,39.7853,39.7853,237240.0
2020-07-30 11:30:00,40.27,40.52,40.24,40.49,111892.0,39.8248,40.0721,39.7952,40.0424,111892.0
2020-07-30 11:40:00,40.5,40.61,40.46,40.58,52320.0,40.0523,40.1611,40.0127,40.1314,52320.0
2020-07-30 11:50:00,40.58,40.7,40.55,40.6,22720.0,40.1314,40.2501,40.1017,40.1512,22720.0
2020-07-30 12:00:00,40.63,40.77,40.58,40.58,126168.0,40.1809,40.3193,40.1314,40.1314,126168.0
2020-07-30 12:10:00,40.58,40.97,40.52,40.91,226152.0,40.1314,40.5171,40.0721,40.4578,226152.0
2020-07-30 12:20:00,40.9,40.94,40.76,40.81,136252.0,40.4479,40.4874,40.3094,40.3589,136252.0
2020-07-30 12:30:00,40.82,40.88,40.73,40.78,59364.0,40.3688,40.4281,40.2797,40.3292,59364.0
2020-07-30 12:40:00,40.77,40.87,40.74,40.87,15000.0,40.3193,40.4182,40.2896,40.4182,15000.0
2020-07-30 12:50:00,40.88,40.88,40.79,40.84,14600.0,40.4281,40.4281,40.3391,40.3885,14600.0
2020-07-30 13:00:00,40.83,40.91,40.78,40.88,49680.0,40.3786,40.4578,40.3292,40.4281,49680.0
2020-07-30 13:10:00,40.89,41.07,40.89,41.07,64792.0,40.438,40.616,40.438,40.616,64792.0
2020-07-30 13:20:00,41.04,41.06,40.94,40.94,74772.0,40.5863,40.6061,40.4874,40.4874,74772.0
2020-07-30 13:30:00,40.94,40.95,40.73,40.74,38604.0,40.4874,40.4973,40.2797,40.2896,38604.0
2020-07-30 13:40:00,40.75,40.88,40.75,40.81,34836.0,40.2995,40.4281,40.2995,40.3589,34836.0
2020-07-30 13:50:00,40.82,41.0,40.82,40.99,23200.0,40.3688,40.5468,40.3688,40.5369,23200.0
2020-07-30 14:00:00,40.98,41.02,40.91,41.02,29236.0,40.527,40.5665,40.4578,40.5665,29236.0
2020-07-30 14:10:00,40.98,40.98,40.85,40.88,33400.0,40.527,40.527,40.3984,40.4281,33400.0
2020-07-30 14:20:00,40.88,40.9,40.74,40.85,38984.0,40.4281,40.4479,40.2896,40.3984,38984.0
2020-07-30 14:30:00,40.88,40.98,40.87,40.98,22728.0,40.4281,40.527,40.4182,40.527,22728.0
2020-07-30 14:40:00,41.01,41.09,40.99,41.07,79736.0,40.5567,40.6358,40.5369,40.616,79736.0
2020-07-30 14:50:00,41.06,41.06,40.96,40.98,31324.0,40.6061,40.6061,40.5072,40.527,31324.0
2020-07-30 15:00:00,41.01,41.07,40.81,40.84,58112.0,40.5567,40.616,40.3589,40.3885,58112.0
2020-07-30 15:10:00,40.87,41.08,40.83,41.08,33780.0,40.4182,40.6259,40.3786,40.6259,33780.0
2020-07-30 15:20:00,41.09,41.12,41.02,41.1,74648.0,40.6358,40.6654,40.5665,40.6457,74648.0
2020-07-30 15:30:00,41.11,41.13,40.99,41.02,72512.0,40.6555,40.6753,40.5369,40.5665,72512.0
2020-07-30 15:40:00,40.99,41.04,40.87,40.87,34164.0,40.5369,40.5863,40.4182,40.4182,34164.0
2020-07-30 15:50:00,40.9,41.0,40.9,40.96,133084.0,40.4479,40.5468,40.4479,40.5072,133084.0
2020-07-31 09:30:00,42.43,42.46,41.56,41.57,604136.0,41.961,41.9906,41.1006,41.1105,604136.0
2020-07-31 09:40:00,41.66,42.01,41.64,41.82,277440.0,41.1995,41.5456,41.1797,41.3577,277440.0
2020-07-31 09:50:00,41.82,41.92,41.63,41.86,268536.0,41.3577,41.4566,41.1698,41.3973,268536.0
2020-07-31 10:00:00,41.85,41.85,41.49,41.5,100440.0,41.3874,41.3874,41.0313,41.0412,100440.0
2020-07-31 10:10:00,41.52,41.52,41.08,41.17,268616.0,41.061,41.061,40.6259,40.7149,268616.0
2020-07-31 10:20:00,41.13,41.39,41.05,41.29,189624.0,40.6753,40.9325,40.5962,40.8336,189624.0
2020-07-31 10:30:00,41.2,41.56,41.2,41.56,79680.0,40.7446,41.1006,40.7446,41.1006,79680.0
2020-07-31 10:40:00,41.55,41.55,41.25,41.47,155548.0,41.0907,41.0907,40.794,41.0116,155548.0
2020-07-31 10:50:00,41.45,41.54,41.28,41.53,64216.0,40.9918,41.0808,40.8237,41.0709,64216.0
2020-07-31 11:00:00,41.53,41.68,41.47,41.6,82972.0,41.0709,41.2192,41.0116,41.1401,82972.0
2020-07-31 11:10:00,41.57,41.92,41.57,41.89,99132.0,41.1105,41.4566,41.1105,41.4269,99132.0
2020-07-31 11:20:00,41.91,41.91,41.78,41.79,72328.0,41.4467,41.4467,41.3181,41.328,72328.0
2020-07-31 11:30:00,41.84,41.88,41.7,41.79,40448.0,41.3775,41.417,41.239,41.328,40448.0
2020-07-31 11:40:00,41.8,41.88,41.74,41.88,62876.0,41.3379,41.417,41.2786,41.417,62876.0
2020-07-31 11:50:00,41.88,41.88,41.5,41.59,188300.0,41.417,41.417,41.0412,41.1302,188300.0
2020-07-31 12:00:00,41.61,41.62,41.34,41.34,89244.0,41.15,41.1599,40.883,40.883,89244.0
2020-07-31 12:10:00,41.4,41.45,41.24,41.27,67044.0,40.9423,40.9918,40.7841,40.8138,67044.0
2020-07-31 12:20:00,41.34,41.43,41.26,41.42,62412.0,40.883,40.972,40.8039,40.9621,62412.0
2020-07-31 12:30:00,41.39,41.41,40.95,41.0,99112.0,40.9325,40.9522,40.4973,40.5468,99112.0
2020-07-31 12:40:00,41.0,41.17,40.98,41.1,93988.0,40.5468,40.7149,40.527,40.6457,93988.0
2020-07-31 12:50:00,41.08,41.13,40.88,40.99,158748.0,40.6259,40.6753,40.4281,40.5369,158748.0
2020-07-31 13:00:00,40.99,41.25,40.97,41.2,57572.0,40.5369,40.794,40.5171,40.7446,57572.0
2020-07-31 13:10:00,41.18,41.27,41.02,41.14,75660.0,40.7248,40.8138,40.5665,40.6852,75660.0
2020-07-31 13:20:00,41.18,41.42,41.18,41.42,119780.0,40.7248,40.9621,40.7248,40.9621,119780.0
2020-07-31 13:30:00,41.38,41.45,41.23,41.23,78004.0,40.9226,40.9918,40.7742,40.7742,78004.0
2020-07-31 13:40:00,41.3,41.43,41.29,41.37,38488.0,40.8434,40.972,40.8336,40.9127,38488.0
2020-07-31 13:50:00,41.47,41.47,41.29,41.29,58104.0,41.0116,41.0116,40.8336,40.8336,58104.0
2020-07-31 14:00:00,41.29,41.41,41.05,41.07,190096.0,40.8336,40.9522,40.5962,40.616,190096.0
2020-07-31 14:10:00,41.06,41.17,41.05,41.13,67764.0,40.6061,40.7149,40.5962,40.6753,67764.0
2020-07-31 14:20:00,41.12,41.29,41.11,41.27,68800.0,40.6654,40.8336,40.6555,40.8138,68800.0
2020-07-31 14:30:00,41.31,41.44,41.3,41.39,35596.0,40.8533,40.9819,40.8434,40.9325,35596.0
2020-07-31 14:40:00,41.39,41.56,41.32,41.48,120456.0,40.9325,41.1006,40.8632,41.0215,120456.0
2020-07-31 14:50:00,41.49,41.74,41.49,41.7,96288.0,41.0313,41.2786,41.0313,41.239,96288.0
2020-07-31 15:00:00,41.7,41.96,41.62,41.88,214796.0,41.239,41.4962,41.1599,41.417,214796.0
2020-07-31 15:10:00,41.88,42.01,41.79,41.98,145868.0,41.417,41.5456,41.328,41.5159,145868.0
2020-07-31 15:20:00,41.97,42.1,41.94,42.0,121376.0,41.506,41.6346,41.4764,41.5357,121376.0
2020-07-31 15:30:00,41.99,42.13,41.99,42.05,128436.0,41.5258,41.6643,41.5258,41.5852,128436.0
2020-07-31 15:40:00,42.04,42.23,41.99,42.21,177836.0,41.5753,41.7632,41.5258,41.7434,177836.0
2020-07-31 15:50:00,42.21,42.43,42.07,42.42,284248.0,41.7434,41.961,41.6049,41.9511,284248.0
2020-08-03 09:30:00,43.14,43.41,43.08,43.29,428124.0,42.6631,42.9301,42.6038,42.8115,428124.0
2020-08-03 09:40:00,43.32,43.6,43.28,43.44,175472.0,42.8411,43.118,42.8016,42.9598,175472.0
2020-08-03 09:50:00,43.43,43.54,43.32,43.5,92056.0,42.9499,43.0587,42.8411,43.0191,92056.0
2020-08-03 10:00:00,43.56,43.75,43.45,43.53,184540.0,43.0785,43.2664,42.9697,43.0488,184540.0
2020-08-03 10:10:00,43.55,43.55,43.36,43.52,94924.0,43.0686,43.0686,42.8807,43.0389,94924.0
2020-08-03 10:20:00,43.52,43.52,43.31,43.44,71148.0,43.0389,43.0389,42.8312,42.9598,71148.0
2020-08-03 10:30:00,43.47,43.52,43.4,43.49,49424.0,42.9895,43.0389,42.9202,43.0092,49424.0
2020-08-03 10:40:00,43.5,43.52,43.18,43.18,117160.0,43.0191,43.0389,42.7027,42.7027,117160.0
2020-08-03 10:50:00,43.18,43.34,43.16,43.31,70484.0,42.7027,42.8609,42.6829,42.8312,70484.0
2020-08-03 11:00:00,43.31,43.52,43.29,43.52,69600.0,42.8312,43.0389,42.8115,43.0389,69600.0
2020-08-03 11:10:00,43.53,43.55,43.47,43.52,26364.0,43.0488,43.0686,42.9895,43.0389,26364.0
2020-08-03 11:20:00,43.56,43.59,43.51,43.51,24536.0,43.0785,43.1081,43.029,43.029,24536.0
2020-08-03 11:30:00,43.55,43.58,43.46,43.55,43080.0,43.0686,43.0982,42.9796,43.0686,43080.0
2020-08-03 11:40:00,43.57,43.61,43.56,43.58,53156.0,43.0884,43.1279,43.0785,43.0982,53156.0
2020-08-03 11:50:00,43.58,43.64,43.57,43.64,24876.0,43.0982,43.1576,43.0884,43.1576,24876.0
2020-08-03 12:00:00,43.64,43.64,43.54,43.57,15092.0,43.1576,43.1576,43.0587,43.0884,15092.0
2020-08-03 12:10:00,43.5,43.63,43.49,43.59,22400.0,43.0191,43.1477,43.0092,43.1081,22400.0
2020-08-03 12:20:00,43.58,43.64,43.56,43.63,9248.0,43.0982,43.1576,43.0785,43.1477,9248.0
2020-08-03 12:30:00,43.6,43.65,43.6,43.62,11772.0,43.118,43.1675,43.118,43.1378,11772.0
2020-08-03 12:40:00,43.56,43.6,43.52,43.56,37176.0,43.0785,43.118,43.0389,43.0785,37176.0
2020-08-03 12:50:00,43.52,43.52,43.46,43.5,43492.0,43.0389,43.0389,42.9796,43.0191,43492.0
2020-08-03 13:00:00,43.58,43.64,43.58,43.63,11300.0,43.0982,43.1576,43.0982,43.1477,11300.0
2020-08-03 13:10:00,43.63,43.66,43.58,43.62,24888.0,43.1477,43.1774,43.0982,43.1378,24888.0
2020-08-03 13:20:00,43.66,43.68,43.52,43.55,17496.0,43.1774,43.1971,43.0389,43.0686,17496.0
2020-08-03 13:30:00,43.55,43.59,43.52,43.52,22976.0,43.0686,43.1081,43.0389,43.0389,22976.0
2020-08-03 13:40:00,43.53,43.54,43.42,43.5,81316.0,43.0488,43.0587,42.94,43.0191,81316.0
2020-08-03 13:50:00,43.5,43.56,43.48,43.51,16072.0,43.0191,43.0785,42.9993,43.029,16072.0
2020-08-03 14:00:00,43.51,43.55,43.45,43.45,10824.0,43.029,43.0686,42.9697,42.9697,10824.0
2020-08-03 14:10:00,43.47,43.66,43.47,43.63,40372.0,42.9895,43.1774,42.9895,43.1477,40372.0
2020-08-03 14:20:00,43.65,43.69,43.64,43.68,17904.0,43.1675,43.207,43.1576,43.1971,17904.0
2020-08-03 14:30:00,43.69,43.77,43.69,43.77,77872.0,43.207,43.2861,43.207,43.2861,77872.0
2020-08-03 14:40:00,43.77,43.8,43.66,43.66,39424.0,43.2861,43.3158,43.1774,43.1774,39424.0
2020-08-03 14:50:00,43.68,43.77,43.68,43.73,29848.0,43.1971,43.2861,43.1971,43.2466,29848.0
2020-08-03 15:00:00,43.7,43.74,43.6,43.66,48396.0,43.2169,43.2565,43.118,43.1774,48396.0
2020-08-03 15:10:00,43.67,43.68,43.36,43.46,164684.0,43.1872,43.1971,42.8807,42.9796,164684.0
2020-08-03 15:20:00,43.46,43.6,43.43,43.54,175776.0,42.9796,43.118,42.9499,43.0587,175776.0
2020-08-03 15:30:00,43.56,43.64,43.38,43.63,209252.0,43.0785,43.1576,42.9005,43.1477,209252.0
2020-08-03 15:40:00,43.62,43.72,43.61,43.71,106060.0,43.1378,43.2367,43.1279,43.2268,106060.0
2020-08-03 15:50:00,43.71,43.71,43.51,43.52,367192.0,43.2268,43.2268,43.029,43.0389,367192.0
2020-08-04 09:30:00,43.35,43.57,43.27,43.4,379492.0,42.8708,43.0884,42.7917,42.9202,379492.0
2020-08-04 09:40:00,43.43,43.74,43.4,43.7,170004.0,42.9499,43.2565,42.9202,43.2169,170004.0
2020-08-04 09:50:00,43.73,43.75,43.66,43.71,182644.0,43.2466,43.2664,43.1774,43.2268,182644.0
2020-08-04 10:00:00,43.67,43.85,43.67,43.85,144924.0,43.1872,43.3653,43.1872,43.3653,144924.0
2020-08-04 10:10:00,43.87,43.87,43.72,43.74,67832.0,43.385,43.385,43.2367,43.2565,67832.0
2020-08-04 10:20:00,43.76,43.81,43.66,43.67,63576.0,43.2763,43.3257,43.1774,43.1872,63576.0
2020-08-04 10:30:00,43.68,43.76,43.61,43.73,63804.0,43.1971,43.2763,43.1279,43.2466,63804.0
2020-08-04 10:40:00,43.73,43.75,43.64,43.71,33624.0,43.2466,43.2664,43.1576,43.2268,33624.0
2020-08-04 10:50:00,43.7,43.79,43.63,43.63,94132.0,43.2169,43.3059,43.1477,43.1477,94132.0
2020-08-04 11:00:00,43.62,43.63,43.52,43.59,29140.0,43.1378,43.1477,43.0389,43.1081,29140.0
2020-08-04 11:10:00,43.6,43.67,43.59,43.67,42304.0,43.118,43.1872,43.1081,43.1872,42304.0
2020-08-04 11:20:00,43.67,43.67,43.37,43.49,104512.0,43.1872,43.1872,42.8906,43.0092,104512.0
2020-08-04 11:30:00,43.5,43.53,43.45,43.45,36200.0,43.0191,43.0488,42.9697,42.9697,36200.0
2020-08-04 11:40:00,43.48,43.56,43.46,43.49,17376.0,42.9993,43.0785,42.9796,43.0092,17376.0
2020-08-04 11:50:00,43.5,43.58,43.49,43.57,30008.0,43.0191,43.0982,43.0092,43.0884,30008.0
2020-08-04 12:00:00,43.59,43.6,43.34,43.37,73380.0,43.1081,43.118,42.8609,42.8906,73380.0
2020-08-04 12:10:00,43.37,43.4,43.3,43.36,11712.0,42.8906,42.9202,42.8213,42.8807,11712.0
2020-08-04 12:20:00,43.36,43.5,43.35,43.5,67764.0,42.8807,43.0191,42.8708,43.0191,67764.0
2020-08-04 12:30:00,43.49,43.53,43.47,43.49,36872.0,43.0092,43.0488,42.9895,43.0092,36872.0
2020-08-04 12:40:00,43.5,43.53,43.44,43.48,22320.0,43.0191,43.0488,42.9598,42.9993,22320.0
2020-08-04 12:50:00,43.49,43.49,43.36,43.42,90872.0,43.0092,43.0092,42.8807,42.94,90872.0
2020-08-04 13:00:00,43.42,43.49,43.34,43.49,88144.0,42.94,43.0092,42.8609,43.0092,88144.0
2020-08-04 13:10:00,43.5,43.64,43.5,43.63,63208.0,43.0191,43.1576,43.0191,43.1477,63208.0
2020-08-04 13:20:00,43.62,43.65,43.6,43.6,59684.0,43.1378,43.1675,43.118,43.118,59684.0
2020-08-04 13:30:00,43.63,43.66,43.59,43.66,32496.0,43.1477,43.1774,43.1081,43.1774,32496.0
2020-08-04 13:40:00,43.67,43.67,43.58,43.59,15800.0,43.1872,43.1872,43.0982,43.1081,15800.0
2020-08-04 13:50:00,43.58,43.72,43.58,43.68,33220.0,43.0982,43.2367,43.0982,43.1971,33220.0
2020-08-04 14:00:00,43.68,43.73,43.63,43.66,45976.0,43.1971,43.2466,43.1477,43.1774,45976.0
2020-08-04 14:10:00,43.69,43.69,43.56,43.58,97376.0,43.207,43.207,43.0785,43.0982,97376.0
2020-08-04 14:20:00,43.58,43.59,43.4,43.4,55808.0,43.0982,43.1081,42.9202,42.9202,55808.0
2020-08-04 14:30:00,43.38,43.39,43.14,43.19,149384.0,42.9005,42.9103,42.6631,42.7126,149384.0
2020-08-04 14:40:00,43.15,43.33,43.15,43.33,66140.0,42.673,42.851,42.673,42.851,66140.0
2020-08-04 14:50:00,43.35,43.46,43.31,43.46,88728.0,42.8708,42.9796,42.8312,42.9796,88728.0
2020-08-04 15:00:00,43.45,43.49,43.42,43.47,48440.0,42.9697,43.0092,42.94,42.9895,48440.0
2020-08-04 15:10:00,43.47,43.5,43.38,43.44,54212.0,42.9895,43.0191,42.9005,42.9598,54212.0
2020-08-04 15:20:00,43.47,43.58,43.43,43.51,52772.0,42.9895,43.0982,42.9499,43.029,52772.0
2020-08-04 15:30:00,43.53,43.57,43.45,43.57,57176.0,43.0488,43.0884,42.9697,43.0884,57176.0
2020-08-04 15:40:00,43.57,43.61,43.56,43.59,125296.0,43.0884,43.1279,43.0785,43.1081,125296.0
2020-08-04 15:50:00,43.59,43.88,43.57,43.88,276068.0,43.1081,43.3949,43.0884,43.3949,276068.0
2020-08-05 09:30:00,44.03,44.04,43.68,43.85,199148.0,43.5433,43.5532,43.1971,43.3653,199148.0
2020-08-05 09:40:00,43.87,43.96,43.74,43.95,168288.0,43.385,43.474,43.2565,43.4642,168288.0
2020-08-05 09:50:00,43.97,44.13,43.97,44.08,87244.0,43.4839,43.6422,43.4839,43.5927,87244.0
2020-08-05 10:00:00,44.11,44.15,44.04,44.11,102968.0,43.6224,43.6619,43.5532,43.6224,102968.0
2020-08-05 10:10:00,44.1,44.24,44.06,44.06,93248.0,43.6125,43.7509,43.5729,43.5729,93248.0
2020-08-05 10:20:00,44.07,44.15,44.02,44.15,103776.0,43.5828,43.6619,43.5334,43.6619,103776.0
2020-08-05 10:30:00,44.16,44.16,43.93,44.02,71096.0,43.6718,43.6718,43.4444,43.5334,71096.0
2020-08-05 10:40:00,44.01,44.15,43.99,44.02,64688.0,43.5235,43.6619,43.5037,43.5334,64688.0
2020-08-05 10:50:00,44.04,44.1,43.98,44.06,68956.0,43.5532,43.6125,43.4938,43.5729,68956.0
2020-08-05 11:00:00,44.04,44.23,44.04,44.18,81828.0,43.5532,43.7411,43.5532,43.6916,81828.0
2020-08-05 11:10:00,44.2,44.23,44.09,44.09,39392.0,43.7114,43.7411,43.6026,43.6026,39392.0
2020-08-05 11:20:00,44.12,44.13,43.99,44.02,66024.0,43.6323,43.6422,43.5037,43.5334,66024.0
2020-08-05 11:30:00,44.04,44.09,43.99,44.07,39120.0,43.5532,43.6026,43.5037,43.5828,39120.0
2020-08-05 11:40:00,44.06,44.11,43.94,43.95,89976.0,43.5729,43.6224,43.4543,43.4642,89976.0
2020-08-05 11:50:00,43.99,44.03,43.91,43.96,41824.0,43.5037,43.5433,43.4246,43.474,41824.0
2020-08-05 12:00:00,43.96,44.03,43.96,44.03,49180.0,43.474,43.5433,43.474,43.5433,49180.0
2020-08-05 12:10:00,44.04,44.1,44.02,44.1,35804.0,43.5532,43.6125,43.5334,43.6125,35804.0
2020-08-05 12:20:00,44.1,44.13,43.96,43.96,54544.0,43.6125,43.6422,43.474,43.474,54544.0
2020-08-05 12:30:00,43.95,44.07,43.95,44.06,82320.0,43.4642,43.5828,43.4642,43.5729,82320.0
2020-08-05 12:40:00,44.05,44.08,44.0,44.0,47628.0,43.563,43.5927,43.5136,43.5136,47628.0
2020-08-05 12:50:00,44.0,44.06,43.98,44.02,47268.0,43.5136,43.5729,43.4938,43.5334,47268.0
2020-08-05 13:00:00,44.06,44.08,44.02,44.06,46244.0,43.5729,43.5927,43.5334,43.5729,46244.0
2020-08-05 13:10:00,44.08,44.13,44.07,44.12,36332.0,43.5927,43.6422,43.5828,43.6323,36332.0
2020-08-05 13:20:00,44.09,44.13,44.08,44.08,39084.0,43.6026,43.6422,43.5927,43.5927,39084.0
2020-08-05 13:30:00,44.1,44.15,44.07,44.14,31956.0,43.6125,43.6619,43.5828,43.6521,31956.0
2020-08-05 13:40:00,44.13,44.14,44.05,44.05,45628.0,43.6422,43.6521,43.563,43.563,45628.0
2020-08-05 13:50:00,44.08,44.11,44.08,44.11,8340.0,43.5927,43.6224,43.5927,43.6224,8340.0
2020-08-05 14:00:00,44.13,44.18,44.13,44.14,72388.0,43.6422,43.6916,43.6422,43.6521,72388.0
2020-08-05 14:10:00,44.14,44.15,44.1,44.1,20120.0,43.6521,43.6619,43.6125,43.6125,20120.0
2020-08-05 14:20:00,44.1,44.13,44.1,44.13,6880.0,43.6125,43.6422,43.6125,43.6422,6880.0
2020-08-05 14:30:00,44.15,44.19,44.13,44.17,62184.0,43.6619,43.7015,43.6422,43.6817,62184.0
2020-08-05 14:40:00,44.15,44.16,44.1,44.1,35272.0,43.6619,43.6718,43.6125,43.6125,35272.0
2020-08-05 14:50:00,44.12,44.12,44.0,44.1,52440.0,43.6323,43.6323,43.5136,43.6125,52440.0
2020-08-05 15:00:00,44.09,44.12,43.99,43.99,165712.0,43.6026,43.6323,43.5037,43.5037,165712.0
2020-08-05 15:10:00,44.0,44.07,43.98,44.07,39824.0,43.5136,43.5828,43.4938,43.5828,39824.0
2020-08-05 15:20:00,44.06,44.1,44.03,44.05,39584.0,43.5729,43.6125,43.5433,43.563,39584.0
2020-08-05 15:30:00,44.05,44.15,44.01,44.06,68464.0,43.563,43.6619,43.5235,43.5729,68464.0
2020-08-05 15:40:00,44.06,44.07,43.87,43.88,149568.0,43.5729,43.5828,43.385,43.3949,149568.0
2020-08-05 15:50:00,43.87,44.13,43.79,44.11,176388.0,43.385,43.6422,43.3059,43.6224,176388.0
2020-08-06 09:30:00,44.02,44.18,43.88,43.9,226988.0,43.5334,43.6916,43.3949,43.4147,226988.0
2020-08-06 09:40:00,43.97,44.03,43.91,43.96,98488.0,43.4839,43.5433,43.4246,43.474,98488.0
2020-08-06 09:50:00,43.94,44.17,43.82,44.15,184788.0,43.4543,43.6817,43.3356,43.6619,184788.0
2020-08-06 10:00:00,44.17,44.18,44.1,44.13,44724.0,43.6817,43.6916,43.6125,43.6422,44724.0
2020-08-06 10:10:00,44.14,44.32,44.14,44.26,99704.0,43.6521,43.8301,43.6521,43.7707,99704.0
2020-08-06 10:20:00,44.27,44.39,44.27,44.29,89304.0,43.7806,43.8993,43.7806,43.8004,89304.0
2020-08-06 10:30:00,44.3,44.32,44.22,44.23,100384.0,43.8103,43.8301,43.7312,43.7411,100384.0
2020-08-06 10:40:00,44.23,44.24,43.94,44.01,109100.0,43.7411,43.7509,43.4543,43.5235,109100.0
2020-08-06 10:50:00,43.99,44.12,43.87,44.12,76848.0,43.5037,43.6323,43.385,43.6323,76848.0
2020-08-06 11:00:00,44.12,44.26,44.07,44.23,75580.0,43.6323,43.7707,43.5828,43.7411,75580.0
2020-08-06 11:10:00,44.2,44.26,44.17,44.24,44028.0,43.7114,43.7707,43.6817,43.7509,44028.0
2020-08-06 11:20:00,44.27,44.33,44.13,44.19,92420.0,43.7806,43.84,43.6422,43.7015,92420.0
2020-08-06 11:30:00,44.19,44.29,44.11,44.22,34000.0,43.7015,43.8004,43.6224,43.7312,34000.0
2020-08-06 11:40:00,44.18,44.31,44.13,44.24,61056.0,43.6916,43.8202,43.6422,43.7509,61056.0
2020-08-06 11:50:00,44.19,44.26,44.17,44.19,92292.0,43.7015,43.7707,43.6817,43.7015,92292.0
2020-08-06 12:00:00,44.24,44.37,44.22,44.35,53136.0,43.7509,43.8795,43.7312,43.8597,53136.0
2020-08-06 12:10:00,44.32,44.42,44.32,44.39,50632.0,43.8301,43.929,43.8301,43.8993,50632.0
2020-08-06 12:20:00,44.4,44.5,44.39,44.43,64756.0,43.9092,44.0081,43.8993,43.9388,64756.0
2020-08-06 12:30:00,44.41,44.49,44.37,44.49,17000.0,43.9191,43.9982,43.8795,43.9982,17000.0
2020-08-06 12:40:00,44.49,44.5,44.44,44.46,39268.0,43.9982,44.0081,43.9487,43.9685,39268.0
2020-08-06 12:50:00,44.52,44.6,44.51,44.58,56660.0,44.0279,44.107,44.018,44.0872,56660.0
2020-08-06 13:00:00,44.58,44.59,44.51,44.54,51052.0,44.0872,44.0971,44.018,44.0476,51052.0
2020-08-06 13:10:00,44.54,44.58,44.53,44.58,22308.0,44.0476,44.0872,44.0377,44.0872,22308.0
2020-08-06 13:20:00,44.56,44.67,44.56,44.61,41344.0,44.0674,44.1762,44.0674,44.1169,41344.0
2020-08-06 13:30:00,44.64,44.67,44.6,44.65,17128.0,44.1465,44.1762,44.107,44.1564,17128.0
2020-08-06 13:40:00,44.67,44.71,44.59,44.71,52896.0,44.1762,44.2158,44.0971,44.2158,52896.0
2020-08-06 13:50:00,44.7,44.78,44.7,44.76,48832.0,44.2059,44.285,44.2059,44.2652,48832.0
2020-08-06 14:00:00,44.77,44.94,44.77,44.94,139188.0,44.2751,44.4432,44.2751,44.4432,139188.0
2020-08-06 14:10:00,44.94,44.96,44.91,44.95,59660.0,44.4432,44.463,44.4135,44.4531,59660.0
2020-08-06 14:20:00,44.94,45.05,44.94,45.03,75804.0,44.4432,44.552,44.4432,44.5322,75804.0
2020-08-06 14:30:00,45.04,45.14,45.04,45.11,110552.0,44.5421,44.641,44.5421,44.6113,110552.0
2020-08-06 14:40:00,45.1,45.18,45.09,45.1,57760.0,44.6014,44.6806,44.5916,44.6014,57760.0
2020-08-06 14:50:00,45.13,45.25,45.13,45.19,55624.0,44.6311,44.7498,44.6311,44.6904,55624.0
2020-08-06 15:00:00,45.21,45.25,45.12,45.16,101868.0,44.7102,44.7498,44.6212,44.6608,101868.0
2020-08-06 15:10:00,45.18,45.34,45.18,45.34,96204.0,44.6806,44.8388,44.6806,44.8388,96204.0
2020-08-06 15:20:00,45.34,45.37,45.17,45.24,115908.0,44.8388,44.8685,44.6707,44.7399,115908.0
2020-08-06 15:30:00,45.27,45.31,45.13,45.25,124080.0,44.7696,44.8091,44.6311,44.7498,124080.0
2020-08-06 15:40:00,45.24,45.26,45.11,45.11,102660.0,44.7399,44.7597,44.6113,44.6113,102660.0
2020-08-06 15:50:00,45.08,45.28,45.07,45.23,202156.0,44.5817,44.7795,44.5718,44.73,202156.0
2020-08-07 09:30:00,45.06,45.1,44.9,44.95,218080.0,44.5619,44.6014,44.4037,44.4531,218080.0
2020-08-07 09:40:00,44.95,45.17,44.88,45.16,153688.0,44.4531,44.6707,44.3839,44.6608,153688.0
2020-08-07 09:50:00,45.16,45.22,45.09,45.16,46156.0,44.6608,44.7201,44.5916,44.6608,46156.0
2020-08-07 10:00:00,45.21,45.21,44.95,45.09,86688.0,44.7102,44.7102,44.4531,44.5916,86688.0
2020-08-07 10:10:00,45.09,45.17,44.96,44.96,34548.0,44.5916,44.6707,44.463,44.463,34548.0
2020-08-07 10:20:00,44.95,45.02,44.85,45.02,61636.0,44.4531,44.5223,44.3542,44.5223,61636.0
2020-08-07 10:30:00,45.02,45.18,45.02,45.04,91812.0,44.5223,44.6806,44.5223,44.5421,91812.0
2020-08-07 10:40:00,45.04,45.13,45.01,45.1,61060.0,44.5421,44.6311,44.5124,44.6014,61060.0
2020-08-07 10:50:00,45.13,45.33,45.1,45.28,100024.0,44.6311,44.8289,44.6014,44.7795,100024.0
2020-08-07 11:00:00,45.31,45.32,45.12,45.19,47144.0,44.8091,44.819,44.6212,44.6904,47144.0
2020-08-07 11:10:00,45.16,45.21,44.93,44.96,53804.0,44.6608,44.7102,44.4333,44.463,53804.0
2020-08-07 11:20:00,44.95,45.01,44.82,44.82,69384.0,44.4531,44.5124,44.3245,44.3245,69384.0
2020-08-07 11:30:00,44.86,44.98,44.86,44.92,48180.0,44.3641,44.4828,44.3641,44.4234,48180.0
2020-08-07 11:40:00,44.91,44.96,44.9,44.94,21120.0,44.4135,44.463,44.4037,44.4432,21120.0
2020-08-07 11:50:00,44.91,44.91,44.58,44.58,81548.0,44.4135,44.4135,44.0872,44.0872,81548.0
2020-08-07 12:00:00,44.59,44.64,44.5,44.52,56300.0,44.0971,44.1465,44.0081,44.0279,56300.0
2020-08-07 12:10:00,44.54,44.75,44.54,44.7,92980.0,44.0476,44.2553,44.0476,44.2059,92980.0
2020-08-07 12:20:00,44.68,44.79,44.67,44.76,143352.0,44.1861,44.2949,44.1762,44.2652,143352.0
2020-08-07 12:30:00,44.74,44.83,44.68,44.77,87716.0,44.2454,44.3344,44.1861,44.2751,87716.0
2020-08-07 12:40:00,44.77,44.77,44.42,44.42,138656.0,44.2751,44.2751,43.929,43.929,138656.0
2020-08-07 12:50:00,44.42,44.51,44.32,44.33,163572.0,43.929,44.018,43.8301,43.84,163572.0
2020-08-07 13:00:00,44.29,44.32,44.05,44.09,166556.0,43.8004,43.8301,43.563,43.6026,166556.0
2020-08-07 13:10:00,44.06,44.06,43.87,43.91,166304.0,43.5729,43.5729,43.385,43.4246,166304.0
2020-08-07 13:20:00,43.89,44.05,43.81,44.03,103812.0,43.4048,43.563,43.3257,43.5433,103812.0
2020-08-07 13:30:00,44.03,44.24,44.01,44.23,104940.0,43.5433,43.7509,43.5235,43.7411,104940.0
2020-08-07 13:40:00,44.21,44.23,43.87,43.88,136032.0,43.7213,43.7411,43.385,43.3949,136032.0
2020-08-07 13:50:00,43.88,43.93,43.74,43.8,155728.0,43.3949,43.4444,43.2565,43.3158,155728.0
2020-08-07 14:00:00,43.88,44.0,43.68,43.71,100352.0,43.3949,43.5136,43.1971,43.2268,100352.0
2020-08-07 14:10:00,43.77,43.93,43.7,43.7,98808.0,43.2861,43.4444,43.2169,43.2169,98808.0
2020-08-07 14:20:00,43.7,43.76,43.48,43.54,118844.0,43.2169,43.2763,42.9993,43.0587,118844.0
2020-08-07 14:30:00,43.56,43.79,43.51,43.74,161764.0,43.0785,43.3059,43.029,43.2565,161764.0
2020-08-07 14:40:00,43.68,43.85,43.6,43.79,175936.0,43.1971,43.3653,43.118,43.3059,175936.0
2020-08-07 14:50:00,43.79,43.9,43.74,43.89,78812.0,43.3059,43.4147,43.2565,43.4048,78812.0
2020-08-07 15:00:00,43.86,44.11,43.86,44.06,93612.0,43.3751,43.6224,43.3751,43.5729,93612.0
2020-08-07 15:10:00,44.06,44.08,43.79,43.99,161696.0,43.5729,43.5927,43.3059,43.5037,161696.0
2020-08-07 15:20:00,43.98,44.13,43.85,43.87,111784.0,43.4938,43.6422,43.3653,43.385,111784.0
2020-08-07 15:30:00,43.88,44.1,43.84,44.1,124360.0,43.3949,43.6125,43.3554,43.6125,124360.0
2020-08-07 15:40:00,44.08,44.32,44.04,44.29,155236.0,43.5927,43.8301,43.5532,43.8004,155236.0
2020-08-07 15:50:00,44.29,44.29,44.08,44.21,420820.0,43.8004,43.8004,43.5927,43.7213,420820.0
2020-08-10 09:30:00,44.31,44.4,44.15,44.29,533528.0,43.8202,43.9092,43.6619,43.8004,533528.0
2020-08-10 09:40:00,44.32,44.38,44.2,44.2,279552.0,43.8301,43.8894,43.7114,43.7114,279552.0
2020-08-10 09:50:00,44.24,44.26,43.72,43.84,219544.0,43.7509,43.7707,43.2367,43.3554,219544.0
2020-08-10 10:00:00,43.86,43.88,43.65,43.82,138780.0,43.3751,43.3949,43.1675,43.3356,138780.0
2020-08-10 10:10:00,43.73,43.88,43.69,43.78,122096.0,43.2466,43.3949,43.207,43.296,122096.0
2020-08-10 10:20:00,43.78,43.78,43.58,43.66,76528.0,43.296,43.296,43.0982,43.1774,76528.0
2020-08-10 10:30:00,43.7,43.7,43.52,43.53,90996.0,43.2169,43.2169,43.0389,43.0488,90996.0
2020-08-10 10:40:00,43.51,43.56,43.0,43.09,432364.0,43.029,43.0785,42.5247,42.6137,432364.0
2020-08-10 10:50:00,43.07,43.1,42.77,42.79,363240.0,42.5939,42.6236,42.2972,42.317,363240.0
2020-08-10 11:00:00,42.75,43.1,42.67,43.07,131052.0,42.2774,42.6236,42.1983,42.5939,131052.0
2020-08-10 11:10:00,43.09,43.19,43.05,43.08,104608.0,42.6137,42.7126,42.5741,42.6038,104608.0
2020-08-10 11:20:00,43.1,43.31,43.05,43.29,118916.0,42.6236,42.8312,42.5741,42.8115,118916.0
2020-08-10 11:30:00,43.3,43.36,43.25,43.32,60572.0,42.8213,42.8807,42.7719,42.8411,60572.0
2020-08-10 11:40:00,43.25,43.31,43.13,43.23,59160.0,42.7719,42.8312,42.6532,42.7521,59160.0
2020-08-10 11:50:00,43.24,43.51,43.24,43.45,165208.0,42.762,43.029,42.762,42.9697,165208.0
2020-08-10 12:00:00,43.49,43.54,43.44,43.51,41152.0,43.0092,43.0587,42.9598,43.029,41152.0
2020-08-10 12:10:00,43.51,43.51,43.41,43.47,58928.0,43.029,43.029,42.9301,42.9895,58928.0
2020-08-10 12:20:00,43.5,43.52,43.31,43.31,45916.0,43.0191,43.0389,42.8312,42.8312,45916.0
2020-08-10 12:30:00,43.33,43.47,43.3,43.45,32712.0,42.851,42.9895,42.8213,42.9697,32712.0
2020-08-10 12:40:00,43.45,43.79,43.45,43.77,151888.0,42.9697,43.3059,42.9697,43.2861,151888.0
2020-08-10 12:50:00,43.78,43.87,43.75,43.79,144272.0,43.296,43.385,43.2664,43.3059,144272.0
2020-08-10 13:00:00,43.82,43.97,43.78,43.97,57352.0,43.3356,43.4839,43.296,43.4839,57352.0
2020-08-10 13:10:00,43.99,44.01,43.86,43.93,53560.0,43.5037,43.5235,43.3751,43.4444,53560.0
2020-08-10 13:20:00,43.92,43.97,43.86,43.94,34008.0,43.4345,43.4839,43.3751,43.4543,34008.0
2020-08-10 13:30:00,43.96,43.96,43.87,43.88,61988.0,43.474,43.474,43.385,43.3949,61988.0
2020-08-10 13:40:00,43.85,43.85,43.69,43.69,62196.0,43.3653,43.3653,43.207,43.207,62196.0
2020-08-10 13:50:00,43.69,43.78,43.63,43.68,27536.0,43.207,43.296,43.1477,43.1971,27536.0
2020-08-10 14:00:00,43.67,43.84,43.67,43.77,45664.0,43.1872,43.3554,43.1872,43.2861,45664.0
2020-08-10 14:10:00,43.77,43.77,43.65,43.68,32388.0,43.2861,43.2861,43.1675,43.1971,32388.0
2020-08-10 14:20:00,43.67,43.77,43.65,43.77,52368.0,43.1872,43.2861,43.1675,43.2861,52368.0
2020-08-10 14:30:00,43.77,43.77,43.69,43.71,9088.0,43.2861,43.2861,43.207,43.2268,9088.0
2020-08-10 14:40:00,43.73,43.74,43.54,43.6,94256.0,43.2466,43.2565,43.0587,43.118,94256.0
2020-08-10 14:50:00,43.61,43.88,43.6,43.87,54680.0,43.1279,43.3949,43.118,43.385,54680.0
2020-08-10 15:00:00,43.84,43.96,43.83,43.87,38460.0,43.3554,43.474,43.3455,43.385,38460.0
2020-08-10 15:10:00,43.88,43.88,43.75,43.77,28304.0,43.3949,43.3949,43.2664,43.2861,28304.0
2020-08-10 15:20:00,43.81,43.85,43.59,43.63,67908.0,43.3257,43.3653,43.1081,43.1477,67908.0
2020-08-10 15:30:00,43.62,43.73,43.62,43.65,80280.0,43.1378,43.2466,43.1378,43.1675,80280.0
2020-08-10 15:40:00,43.68,43.7,43.56,43.56,74540.0,43.1971,43.2169,43.0785,43.0785,74540.0
2020-08-10 15:50:00,43.56,43.83,43.56,43.82,167980.0,43.0785,43.3455,43.0785,43.3356,167980.0
2020-08-11 09:30:00,43.44,43.45,42.87,43.29,456648.0,42.9598,42.9697,42.3961,42.8115,456648.0
2020-08-11 09:40:00,43.27,43.52,43.18,43.44,284528.0,42.7917,43.0389,42.7027,42.9598,284528.0
2020-08-11 09:50:00,43.47,43.47,43.14,43.22,148160.0,42.9895,42.9895,42.6631,42.7422,148160.0
2020-08-11 10:00:00,43.25,43.31,42.76,42.86,360608.0,42.7719,42.8312,42.2873,42.3862,360608.0
2020-08-11 10:10:00,42.88,43.12,42.87,43.12,236952.0,42.406,42.6433,42.3961,42.6433,236952.0
2020-08-11 10:20:00,43.14,43.25,43.08,43.21,125828.0,42.6631,42.7719,42.6038,42.7323,125828.0
2020-08-11 10:30:00,43.19,43.37,42.99,43.37,208028.0,42.7126,42.8906,42.5148,42.8906,208028.0
2020-08-11 10:40:00,43.39,43.39,43.2,43.22,75304.0,42.9103,42.9103,42.7224,42.7422,75304.0
2020-08-11 10:50:00,43.27,43.32,43.14,43.27,45348.0,42.7917,42.8411,42.6631,42.7917,45348.0
2020-08-11 11:00:00,43.29,43.59,43.29,43.59,57260.0,42.8115,43.1081,42.8115,43.1081,57260.0
2020-08-11 11:10:00,43.6,43.66,43.53,43.56,56316.0,43.118,43.1774,43.0488,43.0785,56316.0
2020-08-11 11:20:00,43.58,43.78,43.58,43.67,73616.0,43.0982,43.296,43.0982,43.1872,73616.0
2020-08-11 11:30:00,43.67,43.69,43.52,43.58,55852.0,43.1872,43.207,43.0389,43.0982,55852.0
2020-08-11 11:40:00,43.61,43.62,43.5,43.58,40344.0,43.1279,43.1378,43.0191,43.0982,40344.0
2020-08-11 11:50:00,43.57,43.57,43.35,43.4,36680.0,43.0884,43.0884,42.8708,42.9202,36680.0
2020-08-11 12:00:00,43.41,43.5,43.39,43.49,51592.0,42.9301,43.0191,42.9103,43.0092,51592.0
2020-08-11 12:10:00,43.51,43.7,43.49,43.69,35296.0,43.029,43.2169,43.0092,43.207,35296.0
2020-08-11 12:20:00,43.65,43.79,43.62,43.72,54880.0,43.1675,43.3059,43.1378,43.2367,54880.0
2020-08-11 12:30:00,43.71,43.78,43.66,43.78,32640.0,43.2268,43.296,43.1774,43.296,32640.0
2020-08-11 12:40:00,43.77,43.88,43.74,43.79,48656.0,43.2861,43.3949,43.2565,43.3059,48656.0
2020-08-11 12:50:00,43.8,43.81,43.65,43.71,12424.0,43.3158,43.3257,43.1675,43.2268,12424.0
2020-08-11 13:00:00,43.67,43.73,43.63,43.69,16000.0,43.1872,43.2466,43.1477,43.207,16000.0
2020-08-11 13:10:00,43.67,43.73,43.52,43.6,57676.0,43.1872,43.2466,43.0389,43.118,57676.0
2020-08-11 13:20:00,43.59,43.76,43.52,43.72,69844.0,43.1081,43.2763,43.0389,43.2367,69844.0
2020-08-11 13:30:00,43.72,43.72,43.54,43.55,87052.0,43.2367,43.2367,43.0587,43.0686,87052.0
2020-08-11 13:40:00,43.51,43.56,43.41,43.42,56752.0,43.029,43.0785,42.9301,42.94,56752.0
2020-08-11 13:50:00,43.4,43.58,43.39,43.56,28472.0,42.9202,43.0982,42.9103,43.0785,28472.0
2020-08-11 14:00:00,43.56,43.6,43.51,43.52,18200.0,43.0785,43.118,43.029,43.0389,18200.0
2020-08-11 14:10:00,43.52,43.52,43.2,43.33,96744.0,43.0389,43.0389,42.7224,42.851,96744.0
2020-08-11 14:20:00,43.27,43.31,43.12,43.13,78292.0,42.7917,42.8312,42.6433,42.6532,78292.0
2020-08-11 14:30:00,43.15,43.22,43.0,43.11,112812.0,42.673,42.7422,42.5247,42.6334,112812.0
2020-08-11 14:40:00,43.1,43.27,43.09,43.16,135928.0,42.6236,42.7917,42.6137,42.6829,135928.0
2020-08-11 14:50:00,43.18,43.25,43.08,43.25,80380.0,42.7027,42.7719,42.6038,42.7719,80380.0
2020-08-11 15:00:00,43.25,43.3,42.95,42.96,102108.0,42.7719,42.8213,42.4752,42.4851,102108.0
2020-08-11 15:10:00,42.96,43.13,42.45,42.56,543104.0,42.4851,42.6532,41.9807,42.0895,543104.0
2020-08-11 15:20:00,42.57,42.82,42.51,42.8,256408.0,42.0994,42.3466,42.0401,42.3269,256408.0
2020-08-11 15:30:00,42.78,42.78,42.4,42.54,220056.0,42.3071,42.3071,41.9313,42.0697,220056.0
2020-08-11 15:40:00,42.55,42.62,42.23,42.34,181724.0,42.0796,42.1489,41.7632,41.872,181724.0
2020-08-11 15:50:00,42.25,42.27,41.99,42.14,378748.0,41.7829,41.8027,41.5258,41.6742,378748.0
2020-08-12 09:30:00,42.85,43.22,42.85,43.1,469324.0,42.3763,42.7422,42.3763,42.6236,469324.0
2020-08-12 09:40:00,43.13,43.44,43.08,43.43,305676.0,42.6532,42.9598,42.6038,42.9499,305676.0
2020-08-12 09:50:00,43.43,43.69,43.33,43.66,300356.0,42.9499,43.207,42.851,43.1774,300356.0
2020-08-12 10:00:00,43.66,43.74,43.59,43.62,109520.0,43.1774,43.2565,43.1081,43.1378,109520.0
2020-08-12 10:10:00,43.59,43.79,43.58,43.7,85096.0,43.1081,43.3059,43.0982,43.2169,85096.0
2020-08-12 10:20:00,43.7,43.96,43.7,43.9,138180.0,43.2169,43.474,43.2169,43.4147,138180.0
2020-08-12 10:30:00,43.94,43.98,43.86,43.86,121436.0,43.4543,43.4938,43.3751,43.3751,121436.0
2020-08-12 10:40:00,43.86,43.94,43.78,43.88,37524.0,43.3751,43.4543,43.296,43.3949,37524.0
2020-08-12 10:50:00,43.88,44.06,43.88,44.0,182064.0,43.3949,43.5729,43.3949,43.5136,182064.0
2020-08-12 11:00:00,44.01,44.07,43.93,44.01,129748.0,43.5235,43.5828,43.4444,43.5235,129748.0
2020-08-12 11:10:00,44.03,44.09,43.97,44.08,76160.0,43.5433,43.6026,43.4839,43.5927,76160.0
2020-08-12 11:20:00,44.1,44.15,44.04,44.1,51304.0,43.6125,43.6619,43.5532,43.6125,51304.0
2020-08-12 11:30:00,44.08,44.16,43.96,44.02,62364.0,43.5927,43.6718,43.474,43.5334,62364.0
2020-08-12 11:40:00,44.06,44.19,44.06,44.14,63780.0,43.5729,43.7015,43.5729,43.6521,63780.0
2020-08-12 11:50:00,44.16,44.23,44.1,44.2,79084.0,43.6718,43.7411,43.6125,43.7114,79084.0
2020-08-12 12:00:00,44.19,44.35,44.19,44.35,90960.0,43.7015,43.8597,43.7015,43.8597,90960.0
2020-08-12 12:10:00,44.38,44.38,44.29,44.32,122012.0,43.8894,43.8894,43.8004,43.8301,122012.0
2020-08-12 12:20:00,44.3,44.44,44.3,44.38,99580.0,43.8103,43.9487,43.8103,43.8894,99580.0
2020-08-12 12:30:00,44.41,44.41,44.34,44.41,43680.0,43.9191,43.9191,43.8498,43.9191,43680.0
2020-08-12 12:40:00,44.43,44.45,44.31,44.31,12644.0,43.9388,43.9586,43.8202,43.8202,12644.0
2020-08-12 12:50:00,44.3,44.33,44.15,44.17,72832.0,43.8103,43.84,43.6619,43.6817,72832.0
2020-08-12 13:00:00,44.17,44.26,44.17,44.2,46528.0,43.6817,43.7707,43.6817,43.7114,46528.0
2020-08-12 13:10:00,44.21,44.29,44.14,44.17,23872.0,43.7213,43.8004,43.6521,43.6817,23872.0
2020-08-12 13:20:00,44.2,44.21,44.07,44.11,59092.0,43.7114,43.7213,43.5828,43.6224,59092.0
2020-08-12 13:30:00,44.12,44.27,44.12,44.27,47420.0,43.6323,43.7806,43.6323,43.7806,47420.0
2020-08-12 13:40:00,44.27,44.42,44.27,44.41,57592.0,43.7806,43.929,43.7806,43.9191,57592.0
2020-08-12 13:50:00,44.42,44.57,44.4,44.55,70124.0,43.929,44.0773,43.9092,44.0575,70124.0
2020-08-12 14:00:00,44.54,44.6,44.49,44.49,107704.0,44.0476,44.107,43.9982,43.9982,107704.0
2020-08-12 14:10:00,44.5,44.55,44.49,44.51,31100.0,44.0081,44.0575,43.9982,44.018,31100.0
2020-08-12 14:20:00,44.53,44.59,44.49,44.5,46352.0,44.0377,44.0971,43.9982,44.0081,46352.0
2020-08-12 14:30:00,44.51,44.54,44.42,44.43,66164.0,44.018,44.0476,43.929,43.9388,66164.0
2020-08-12 14:40:00,44.4,44.45,44.4,44.44,23856.0,43.9092,43.9586,43.9092,43.9487,23856.0
2020-08-12 14:50:00,44.42,44.46,44.32,44.37,61480.0,43.929,43.9685,43.8301,43.8795,61480.0
2020-08-12 15:00:00,44.37,44.44,44.34,44.35,19696.0,43.8795,43.9487,43.8498,43.8597,19696.0
2020-08-12 15:10:00,44.35,44.52,44.35,44.52,94088.0,43.8597,44.0279,43.8597,44.0279,94088.0
2020-08-12 15:20:00,44.51,44.52,44.37,44.37,76280.0,44.018,44.0279,43.8795,43.8795,76280.0
2020-08-12 15:30:00,44.41,44.41,44.13,44.3,114668.0,43.9191,43.9191,43.6422,43.8103,114668.0
2020-08-12 15:40:00,44.28,44.38,44.27,44.32,92132.0,43.7905,43.8894,43.7806,43.8301,92132.0
2020-08-12 15:50:00,44.34,44.41,44.2,44.3,196372.0,43.8498,43.9191,43.7114,43.8103,196372.0
2020-08-13 09:30:00,44.54,44.89,44.46,44.88,611768.0,44.0476,44.3938,43.9685,44.3839,611768.0
2020-08-13 09:40:00,44.94,44.97,44.61,44.65,249176.0,44.4432,44.4729,44.1169,44.1564,249176.0
2020-08-13 09:50:00,44.63,44.84,44.52,44.84,98264.0,44.1366,44.3443,44.0279,44.3443,98264.0
2020-08-13 10:00:00,44.79,44.84,44.68,44.75,134996.0,44.2949,44.3443,44.1861,44.2553,134996.0
2020-08-13 10:10:00,44.76,44.76,44.56,44.66,62764.0,44.2652,44.2652,44.0674,44.1663,62764.0
2020-08-13 10:20:00,44.7,44.95,44.7,44.95,64060.0,44.2059,44.4531,44.2059,44.4531,64060.0
2020-08-13 10:30:00,44.93,45.07,44.93,45.06,157140.0,44.4333,44.5718,44.4333,44.5619,157140.0
2020-08-13 10:40:00,45.03,45.11,44.98,45.1,155848.0,44.5322,44.6113,44.4828,44.6014,155848.0
2020-08-13 10:50:00,45.12,45.13,44.98,45.07,57288.0,44.6212,44.6311,44.4828,44.5718,57288.0
2020-08-13 11:00:00,45.04,45.21,45.04,45.17,182856.0,44.5421,44.7102,44.5421,44.6707,182856.0
2020-08-13 11:10:00,45.16,45.18,45.1,45.13,64760.0,44.6608,44.6806,44.6014,44.6311,64760.0
2020-08-13 11:20:00,45.14,45.15,45.02,45.02,47248.0,44.641,44.6509,44.5223,44.5223,47248.0
2020-08-13 11:30:00,45.05,45.05,44.93,44.99,79924.0,44.552,44.552,44.4333,44.4927,79924.0
2020-08-13 11:40:00,44.99,45.02,44.88,45.02,71808.0,44.4927,44.5223,44.3839,44.5223,71808.0
2020-08-13 11:50:00,45.02,45.05,44.96,44.99,25596.0,44.5223,44.552,44.463,44.4927,25596.0
2020-08-13 12:00:00,45.0,45.14,45.0,45.07,75124.0,44.5025,44.641,44.5025,44.5718,75124.0
2020-08-13 12:10:00,45.07,45.13,45.05,45.13,15096.0,44.5718,44.6311,44.552,44.6311,15096.0
2020-08-13 12:20:00,45.13,45.13,45.09,45.1,10376.0,44.6311,44.6311,44.5916,44.6014,10376.0
2020-08-13 12:30:00,45.15,45.18,45.11,45.12,66316.0,44.6509,44.6806,44.6113,44.6212,66316.0
2020-08-13 12:40:00,45.15,45.18,45.12,45.17,27868.0,44.6509,44.6806,44.6212,44.6707,27868.0
2020-08-13 12:50:00,45.16,45.21,45.1,45.2,18540.0,44.6608,44.7102,44.6014,44.7003,18540.0
2020-08-13 13:00:00,45.21,45.25,45.01,45.05,98668.0,44.7102,44.7498,44.5124,44.552,98668.0
2020-08-13 13:10:00,45.04,45.07,44.92,44.92,22692.0,44.5421,44.5718,44.4234,44.4234,22692.0
2020-08-13 13:20:00,44.91,44.94,44.7,44.8,94036.0,44.4135,44.4432,44.2059,44.3048,94036.0
2020-08-13 13:30:00,44.8,44.83,44.59,44.71,140428.0,44.3048,44.3344,44.0971,44.2158,140428.0
2020-08-13 13:40:00,44.7,44.88,44.67,44.87,80120.0,44.2059,44.3839,44.1762,44.374,80120.0
2020-08-13 13:50:00,44.85,44.91,44.8,44.8,70844.0,44.3542,44.4135,44.3048,44.3048,70844.0
2020-08-13 14:00:00,44.83,44.83,44.63,44.67,52296.0,44.3344,44.3344,44.1366,44.1762,52296.0
2020-08-13 14:10:00,44.63,44.66,44.46,44.5,46832.0,44.1366,44.1663,43.9685,44.0081,46832.0
2020-08-13 14:20:00,44.48,44.52,44.27,44.49,96072.0,43.9883,44.0279,43.7806,43.9982,96072.0
2020-08-13 14:30:00,44.5,44.57,44.29,44.37,56996.0,44.0081,44.0773,43.8004,43.8795,56996.0
2020-08-13 14:40:00,44.43,44.6,44.35,44.43,95416.0,43.9388,44.107,43.8597,43.9388,95416.0
2020-08-13 14:50:00,44.46,44.46,44.2,44.34,170652.0,43.9685,43.9685,43.7114,43.8498,170652.0
2020-08-13 15:00:00,44.31,44.45,44.26,44.33,74548.0,43.8202,43.9586,43.7707,43.84,74548.0
2020-08-13 15:10:00,44.31,44.53,44.28,44.5,118008.0,43.8202,44.0377,43.7905,44.0081,118008.0
2020-08-13 15:20:00,44.54,44.63,44.49,44.63,86364.0,44.0476,44.1366,43.9982,44.1366,86364.0
2020-08-13 15:30:00,44.63,44.72,44.58,44.58,62152.0,44.1366,44.2256,44.0872,44.0872,62152.0
2020-08-13 15:40:00,44.57,44.62,44.46,44.49,62472.0,44.0773,44.1267,43.9685,43.9982,62472.0
2020-08-13 15:50:00,44.5,44.59,44.44,44.47,121776.0,44.0081,44.0971,43.9487,43.9784,121776.0
2020-08-14 09:30:00,44.66,44.77,44.4,44.77,247920.0,44.1663,44.2751,43.9092,44.2751,247920.0
2020-08-14 09:40:00,44.71,44.76,44.29,44.3,172648.0,44.2158,44.2652,43.8004,43.8103,172648.0
2020-08-14 09:50:00,44.3,44.59,44.23,44.52,82556.0,43.8103,44.0971,43.7411,44.0279,82556.0
2020-08-14 10:00:00,44.52,44.62,44.33,44.36,83240.0,44.0279,44.1267,43.84,43.8696,83240.0
2020-08-14 10:10:00,44.36,44.45,44.09,44.09,87536.0,43.8696,43.9586,43.6026,43.6026,87536.0
2020-08-14 10:20:00,44.13,44.19,43.96,43.96,112996.0,43.6422,43.7015,43.474,43.474,112996.0
2020-08-14 10:30:00,43.98,44.19,43.92,44.19,58456.0,43.4938,43.7015,43.4345,43.7015,58456.0
2020-08-14 10:40:00,44.19,44.35,44.18,44.31,38968.0,43.7015,43.8597,43.6916,43.8202,38968.0
2020-08-14 10:50:00,44.37,44.37,44.06,44.07,59648.0,43.8795,43.8795,43.5729,43.5828,59648.0
2020-08-14 11:00:00,44.06,44.23,43.98,44.19,52232.0,43.5729,43.7411,43.4938,43.7015,52232.0
2020-08-14 11:10:00,44.22,44.26,44.14,44.17,36136.0,43.7312,43.7707,43.6521,43.6817,36136.0
2020-08-14 11:20:00,44.14,44.34,44.13,44.32,59032.0,43.6521,43.8498,43.6422,43.8301,59032.0
2020-08-14 11:30:00,44.34,44.45,44.3,44.38,62328.0,43.8498,43.9586,43.8103,43.8894,62328.0
2020-08-14 11:40:00,44.36,44.41,44.23,44.27,77724.0,43.8696,43.9191,43.7411,43.7806,77724.0
2020-08-14 11:50:00,44.26,44.3,44.13,44.25,63172.0,43.7707,43.8103,43.6422,43.7608,63172.0
2020-08-14 12:00:00,44.26,44.37,44.22,44.36,91580.0,43.7707,43.8795,43.7312,43.8696,91580.0
2020-08-14 12:10:00,44.35,44.38,44.25,44.25,67736.0,43.8597,43.8894,43.7608,43.7608,67736.0
2020-08-14 12:20:00,44.29,44.39,44.29,44.36,35112.0,43.8004,43.8993,43.8004,43.8696,35112.0
2020-08-14 12:30:00,44.36,44.53,44.36,44.53,76932.0,43.8696,44.0377,43.8696,44.0377,76932.0
2020-08-14 12:40:00,44.52,44.57,44.49,44.52,37732.0,44.0279,44.0773,43.9982,44.0279,37732.0
2020-08-14 12:50:00,44.52,44.53,44.47,44.48,21664.0,44.0279,44.0377,43.9784,43.9883,21664.0
2020-08-14 13:00:00,44.45,44.49,44.33,44.33,44600.0,43.9586,43.9982,43.84,43.84,44600.0
2020-08-14 13:10:00,44.34,44.49,44.34,44.49,45188.0,43.8498,43.9982,43.8498,43.9982,45188.0
2020-08-14 13:20:00,44.46,44.49,44.45,44.46,13500.0,43.9685,43.9982,43.9586,43.9685,13500.0
2020-08-14 13:30:00,44.5,44.5,44.38,44.41,35200.0,44.0081,44.0081,43.8894,43.9191,35200.0
2020-08-14 13:40:00,44.46,44.46,44.35,44.41,43584.0,43.9685,43.9685,43.8597,43.9191,43584.0
2020-08-14 13:50:00,44.34,44.45,44.31,44.45,39272.0,43.8498,43.9586,43.8202,43.9586,39272.0
2020-08-14 14:00:00,44.42,44.42,44.3,44.35,57384.0,43.929,43.929,43.8103,43.8597,57384.0
2020-08-14 14:10:00,44.36,44.38,44.28,44.29,107788.0,43.8696,43.8894,43.7905,43.8004,107788.0
2020-08-14 14:20:00,44.28,44.32,44.19,44.29,31068.0,43.7905,43.8301,43.7015,43.8004,31068.0
2020-08-14 14:30:00,44.34,44.39,44.33,44.34,71804.0,43.8498,43.8993,43.84,43.8498,71804.0
2020-08-14 14:40:00,44.32,44.32,44.27,44.28,9364.0,43.8301,43.8301,43.7806,43.7905,9364.0
2020-08-14 14:50:00,44.28,44.33,44.27,44.3,29952.0,43.7905,43.84,43.7806,43.8103,29952.0
2020-08-14 15:00:00,44.3,44.35,44.23,44.25,33912.0,43.8103,43.8597,43.7411,43.7608,33912.0
2020-08-14 15:10:00,44.25,44.25,44.09,44.09,65284.0,43.7608,43.7608,43.6026,43.6026,65284.0
2020-08-14 15:20:00,44.12,44.23,44.11,44.17,34544.0,43.6323,43.7411,43.6224,43.6817,34544.0
2020-08-14 15:30:00,44.15,44.2,44.13,44.17,30376.0,43.6619,43.7114,43.6422,43.6817,30376.0
2020-08-14 15:40:00,44.13,44.2,44.11,44.11,39812.0,43.6422,43.7114,43.6224,43.6224,39812.0
2020-08-14 15:50:00,44.05,44.45,44.05,44.39,168376.0,43.563,43.9586,43.563,43.8993,168376.0
2020-08-17 09:30:00,44.95,45.1,44.91,45.03,237388.0,44.4531,44.6014,44.4135,44.5322,237388.0
2020-08-17 09:40:00,45.09,45.15,45.06,45.09,196420.0,44.5916,44.6509,44.5619,44.5916,196420.0
2020-08-17 09:50:00,45.11,45.25,45.11,45.24,49556.0,44.6113,44.7498,44.6113,44.7399,49556.0
2020-08-17 10:00:00,45.24,45.33,45.21,45.21,51588.0,44.7399,44.8289,44.7102,44.7102,51588.0
2020-08-17 10:10:00,45.21,45.22,45.05,45.06,60000.0,44.7102,44.7201,44.552,44.5619,60000.0
2020-08-17 10:20:00,45.04,45.18,45.04,45.18,29192.0,44.5421,44.6806,44.5421,44.6806,29192.0
2020-08-17 10:30:00,45.19,45.26,45.18,45.24,40196.0,44.6904,44.7597,44.6806,44.7399,40196.0
2020-08-17 10:40:00,45.23,45.23,45.13,45.18,16932.0,44.73,44.73,44.6311,44.6806,16932.0
2020-08-17 10:50:00,45.18,45.26,45.18,45.2,39664.0,44.6806,44.7597,44.6806,44.7003,39664.0
2020-08-17 11:00:00,45.16,45.16,45.05,45.13,25496.0,44.6608,44.6608,44.552,44.6311,25496.0
2020-08-17 11:10:00,45.15,45.26,45.15,45.23,20700.0,44.6509,44.7597,44.6509,44.73,20700.0
2020-08-17 11:20:00,45.23,45.25,45.17,45.22,30992.0,44.73,44.7498,44.6707,44.7201,30992.0
2020-08-17 11:30:00,45.23,45.24,45.1,45.1,22312.0,44.73,44.7399,44.6014,44.6014,22312.0
2020-08-17 11:40:00,45.11,45.13,45.05,45.1,16564.0,44.6113,44.6311,44.552,44.6014,16564.0
2020-08-17 11:50:00,45.06,45.15,45.06,45.14,14092.0,44.5619,44.6509,44.5619,44.641,14092.0
2020-08-17 12:00:00,45.17,45.19,45.14,45.16,8580.0,44.6707,44.6904,44.641,44.6608,8580.0
2020-08-17 12:10:00,45.17,45.17,45.1,45.1,101868.0,44.6707,44.6707,44.6014,44.6014,101868.0
2020-08-17 12:20:00,45.12,45.22,45.1,45.16,16992.0,44.6212,44.7201,44.6014,44.6608,16992.0
2020-08-17 12:30:00,45.15,45.2,45.15,45.2,100532.0,44.6509,44.7003,44.6509,44.7003,100532.0
2020-08-17 12:40:00,45.2,45.28,45.17,45.27,25772.0,44.7003,44.7795,44.6707,44.7696,25772.0
2020-08-17 12:50:00,45.29,45.32,45.27,45.3,56700.0,44.7893,44.819,44.7696,44.7992,56700.0
2020-08-17 13:00:00,45.31,45.35,45.29,45.35,54632.0,44.8091,44.8487,44.7893,44.8487,54632.0
2020-08-17 13:10:00,45.37,45.39,45.34,45.35,37536.0,44.8685,44.8882,44.8388,44.8487,37536.0
2020-08-17 13:20:00,45.34,45.34,45.28,45.31,41188.0,44.8388,44.8388,44.7795,44.8091,41188.0
2020-08-17 13:30:00,45.34,45.38,45.33,45.36,29352.0,44.8388,44.8783,44.8289,44.8586,29352.0
2020-08-17 13:40:00,45.38,45.38,45.34,45.38,22396.0,44.8783,44.8783,44.8388,44.8783,22396.0
2020-08-17 13:50:00,45.34,45.35,45.29,45.34,60968.0,44.8388,44.8487,44.7893,44.8388,60968.0
2020-08-17 14:00:00,45.34,45.35,45.3,45.35,54440.0,44.8388,44.8487,44.7992,44.8487,54440.0
2020-08-17 14:10:00,45.35,45.43,45.35,45.43,33316.0,44.8487,44.9278,44.8487,44.9278,33316.0
2020-08-17 14:20:00,45.42,45.44,45.4,45.42,27220.0,44.9179,44.9377,44.8981,44.9179,27220.0
2020-08-17 14:30:00,45.41,45.47,45.41,45.47,34652.0,44.908,44.9674,44.908,44.9674,34652.0
2020-08-17 14:40:00,45.45,45.46,45.41,45.41,62100.0,44.9476,44.9575,44.908,44.908,62100.0
2020-08-17 14:50:00,45.41,45.46,45.39,45.46,50108.0,44.908,44.9575,44.8882,44.9575,50108.0
2020-08-17 15:00:00,45.46,45.46,45.36,45.39,43588.0,44.9575,44.9575,44.8586,44.8882,43588.0
2020-08-17 15:10:00,45.39,45.43,45.34,45.41,67884.0,44.8882,44.9278,44.8388,44.908,67884.0
2020-08-17 15:20:00,45.42,45.46,45.38,45.46,26360.0,44.9179,44.9575,44.8783,44.9575,26360.0
2020-08-17 15:30:00,45.48,45.49,45.44,45.49,68988.0,44.9772,44.9871,44.9377,44.9871,68988.0
2020-08-17 15:40:00,45.47,45.52,45.47,45.49,89372.0,44.9674,45.0168,44.9674,44.9871,89372.0
2020-08-17 15:50:00,45.49,45.52,45.34,45.4,131476.0,44.9871,45.0168,44.8388,44.8981,131476.0
2020-08-18 09:30:00,45.77,46.16,45.74,46.13,193146.0,45.264,45.6497,45.2344,45.6201,193146.0
2020-08-18 09:40:00,46.14,46.14,45.99,46.1,128706.0,45.6299,45.6299,45.4816,45.5904,128706.0
2020-08-18 09:50:00,46.1,46.12,45.72,45.85,160400.0,45.5904,45.6102,45.2146,45.3432,160400.0
2020-08-18 10:00:00,45.86,45.91,45.51,45.51,125676.0,45.353,45.4025,45.0069,45.0069,125676.0
2020-08-18 10:10:00,45.51,45.81,45.48,45.75,79304.0,45.0069,45.3036,44.9772,45.2443,79304.0
2020-08-18 10:20:00,45.75,45.76,45.35,45.37,111034.0,45.2443,45.2541,44.8487,44.8685,111034.0
2020-08-18 10:30:00,45.32,45.58,45.28,45.55,50418.0,44.819,45.0761,44.7795,45.0465,50418.0
2020-08-18 10:40:00,45.55,45.74,45.48,45.74,87332.0,45.0465,45.2344,44.9772,45.2344,87332.0
2020-08-18 10:50:00,45.76,45.86,45.76,45.85,35314.0,45.2541,45.353,45.2541,45.3432,35314.0
2020-08-18 11:00:00,45.85,45.95,45.79,45.95,53606.0,45.3432,45.442,45.2838,45.442,53606.0
2020-08-18 11:10:00,45.95,45.96,45.87,45.89,14558.0,45.442,45.4519,45.3629,45.3827,14558.0
2020-08-18 11:20:00,45.87,45.98,45.81,45.92,52812.0,45.3629,45.4717,45.3036,45.4124,52812.0
2020-08-18 11:30:00,45.9,45.97,45.9,45.93,27664.0,45.3926,45.4618,45.3926,45.4223,27664.0
2020-08-18 11:40:00,45.95,45.98,45.88,45.88,20636.0,45.442,45.4717,45.3728,45.3728,20636.0
2020-08-18 11:50:00,45.87,46.0,45.87,45.99,37958.0,45.3629,45.4915,45.3629,45.4816,37958.0
2020-08-18 12:00:00,45.97,46.07,45.96,46.05,50674.0,45.4618,45.5607,45.4519,45.5409,50674.0
2020-08-18 12:10:00,46.04,46.09,46.0,46.04,38886.0,45.5311,45.5805,45.4915,45.5311,38886.0
2020-08-18 12:20:00,46.05,46.1,46.02,46.08,9178.0,45.5409,45.5904,45.5113,45.5706,9178.0
2020-08-18 12:30:00,46.09,46.2,46.08,46.13,17970.0,45.5805,45.6893,45.5706,45.6201,17970.0
2020-08-18 12:40:00,46.13,46.21,46.1,46.13,22852.0,45.6201,45.6992,45.5904,45.6201,22852.0
2020-08-18 12:50:00,46.13,46.15,46.06,46.1,13138.0,45.6201,45.6398,45.5508,45.5904,13138.0
2020-08-18 13:00:00,46.09,46.18,46.04,46.16,23346.0,45.5805,45.6695,45.5311,45.6497,23346.0
2020-08-18 13:10:00,46.16,46.18,46.12,46.15,27900.0,45.6497,45.6695,45.6102,45.6398,27900.0
2020-08-18 13:20:00,46.15,46.16,46.05,46.15,17436.0,45.6398,45.6497,45.5409,45.6398,17436.0
2020-08-18 13:30:00,46.16,46.2,46.15,46.2,32306.0,45.6497,45.6893,45.6398,45.6893,32306.0
2020-08-18 13:40:00,46.21,46.23,46.17,46.19,36330.0,45.6992,45.7189,45.6596,45.6794,36330.0
2020-08-18 13:50:00,46.2,46.2,46.14,46.16,12192.0,45.6893,45.6893,45.6299,45.6497,12192.0
2020-08-18 14:00:00,46.13,46.15,46.07,46.13,31406.0,45.6201,45.6398,45.5607,45.6201,31406.0
2020-08-18 14:10:00,46.13,46.17,46.07,46.17,12234.0,45.6201,45.6596,45.5607,45.6596,12234.0
2020-08-18 14:20:00,46.2,46.25,46.17,46.21,30356.0,45.6893,45.7387,45.6596,45.6992,30356.0
2020-08-18 14:30:00,46.22,46.26,46.2,46.24,73790.0,45.7091,45.7486,45.6893,45.7288,73790.0
2020-08-18 14:40:00,46.24,46.29,46.22,46.29,10266.0,45.7288,45.7783,45.7091,45.7783,10266.0
2020-08-18 14:50:00,46.29,46.35,46.29,46.34,11020.0,45.7783,45.8376,45.7783,45.8277,11020.0
2020-08-18 15:00:00,46.32,46.33,46.27,46.27,22228.0,45.808,45.8178,45.7585,45.7585,22228.0
2020-08-18 15:10:00,46.29,46.43,46.28,46.42,40268.0,45.7783,45.9167,45.7684,45.9068,40268.0
2020-08-18 15:20:00,46.42,46.45,46.3,46.34,36734.0,45.9068,45.9365,45.7882,45.8277,36734.0
2020-08-18 15:30:00,46.33,46.4,46.29,46.29,32260.0,45.8178,45.8871,45.7783,45.7783,32260.0
2020-08-18 15:40:00,46.33,46.4,46.32,46.34,28198.0,45.8178,45.8871,45.808,45.8277,28198.0
2020-08-18 15:50:00,46.34,46.35,46.23,46.27,107142.0,45.8277,45.8376,45.7189,45.7585,107142.0
2020-08-19 09:30:00,46.28,46.45,46.1,46.31,217570.0,45.7684,45.9365,45.5904,45.7981,217570.0
2020-08-19 09:40:00,46.28,46.28,45.9,45.91,116152.0,45.7684,45.7684,45.3926,45.4025,116152.0
2020-08-19 09:50:00,45.94,45.99,45.78,45.94,107096.0,45.4322,45.4816,45.2739,45.4322,107096.0
2020-08-19 10:00:00,45.94,46.15,45.9,46.12,107368.0,45.4322,45.6398,45.3926,45.6102,107368.0
2020-08-19 10:10:00,46.12,46.27,46.07,46.27,104096.0,45.6102,45.7585,45.5607,45.7585,104096.0
2020-08-19 10:20:00,46.24,46.34,46.2,46.34,54484.0,45.7288,45.8277,45.6893,45.8277,54484.0
2020-08-19 10:30:00,46.34,46.43,46.32,46.38,43960.0,45.8277,45.9167,45.808,45.8673,43960.0
2020-08-19 10:40:00,46.39,46.42,46.23,46.33,36278.0,45.8772,45.9068,45.7189,45.8178,36278.0
2020-08-19 10:50:00,46.35,46.41,46.3,46.38,60540.0,45.8376,45.897,45.7882,45.8673,60540.0
2020-08-19 11:00:00,46.4,46.46,46.32,46.32,66850.0,45.8871,45.9464,45.808,45.808,66850.0
2020-08-19 11:10:00,46.3,46.38,46.23,46.35,20540.0,45.7882,45.8673,45.7189,45.8376,20540.0
2020-08-19 11:20:00,46.35,46.37,46.32,46.37,21866.0,45.8376,45.8574,45.808,45.8574,21866.0
2020-08-19 11:30:00,46.38,46.52,46.38,46.46,50370.0,45.8673,46.0057,45.8673,45.9464,50370.0
2020-08-19 11:40:00,46.49,46.52,46.45,46.46,10460.0,45.9761,46.0057,45.9365,45.9464,10460.0
2020-08-19 11:50:00,46.51,46.58,46.46,46.58,41004.0,45.9959,46.0651,45.9464,46.0651,41004.0
2020-08-19 12:00:00,46.59,46.63,46.55,46.55,41172.0,46.075,46.1145,46.0354,46.0354,41172.0
2020-08-19 12:10:00,46.55,46.59,46.51,46.52,60880.0,46.0354,46.075,45.9959,46.0057,60880.0
2020-08-19 12:20:00,46.52,46.55,46.49,46.5,11432.0,46.0057,46.0354,45.9761,45.986,11432.0
2020-08-19 12:30:00,46.5,46.51,46.45,46.5,8818.0,45.986,45.9959,45.9365,45.986,8818.0
2020-08-19 12:40:00,46.47,46.49,46.42,46.43,15404.0,45.9563,45.9761,45.9068,45.9167,15404.0
2020-08-19 12:50:00,46.46,46.52,46.46,46.52,8560.0,45.9464,46.0057,45.9464,46.0057,8560.0
2020-08-19 13:00:00,46.52,46.53,46.46,46.46,28818.0,46.0057,46.0156,45.9464,45.9464,28818.0
2020-08-19 13:10:00,46.46,46.52,46.46,46.5,7204.0,45.9464,46.0057,45.9464,45.986,7204.0
2020-08-19 13:20:00,46.49,46.51,46.48,46.49,10128.0,45.9761,45.9959,45.9662,45.9761,10128.0
2020-08-19 13:30:00,46.52,46.59,46.52,46.59,29290.0,46.0057,46.075,46.0057,46.075,29290.0
2020-08-19 13:40:00,46.56,46.58,46.54,46.57,7722.0,46.0453,46.0651,46.0255,46.0552,7722.0
2020-08-19 13:50:00,46.56,46.57,46.5,46.54,15054.0,46.0453,46.0552,45.986,46.0255,15054.0
2020-08-19 14:00:00,46.56,46.56,46.24,46.37,162776.0,46.0453,46.0453,45.7288,45.8574,162776.0
2020-08-19 14:10:00,46.35,46.35,45.94,45.96,183872.0,45.8376,45.8376,45.4322,45.4519,183872.0
2020-08-19 14:20:00,45.95,45.99,45.62,45.81,331594.0,45.442,45.4816,45.1157,45.3036,331594.0
2020-08-19 14:30:00,45.91,45.99,45.77,45.98,122934.0,45.4025,45.4816,45.264,45.4717,122934.0
2020-08-19 14:40:00,45.99,46.05,45.85,46.02,97920.0,45.4816,45.5409,45.3432,45.5113,97920.0
2020-08-19 14:50:00,46.02,46.21,46.02,46.11,121432.0,45.5113,45.6992,45.5113,45.6003,121432.0
2020-08-19 15:00:00,46.1,46.13,45.99,46.06,123886.0,45.5904,45.6201,45.4816,45.5508,123886.0
2020-08-19 15:10:00,46.09,46.11,45.94,45.95,46396.0,45.5805,45.6003,45.4322,45.442,46396.0
2020-08-19 15:20:00,45.96,45.98,45.84,45.87,43638.0,45.4519,45.4717,45.3333,45.3629,43638.0
2020-08-19 15:30:00,45.85,45.93,45.79,45.82,29212.0,45.3432,45.4223,45.2838,45.3135,29212.0
2020-08-19 15:40:00,45.77,45.93,45.6,45.62,89284.0,45.264,45.4223,45.0959,45.1157,89284.0
2020-08-19 15:50:00,45.58,45.73,45.51,45.68,194504.0,45.0761,45.2245,45.0069,45.175,194504.0
2020-08-20 09:30:00,45.38,45.77,45.27,45.66,158330.0,44.8783,45.264,44.7696,45.1553,158330.0
2020-08-20 09:40:00,45.63,45.96,45.63,45.92,115802.0,45.1256,45.4519,45.1256,45.4124,115802.0
2020-08-20 09:50:00,45.91,46.12,45.86,46.07,204236.0,45.4025,45.6102,45.353,45.5607,204236.0
2020-08-20 10:00:00,46.09,46.17,45.99,46.1,64266.0,45.5805,45.6596,45.4816,45.5904,64266.0
2020-08-20 10:10:00,46.1,46.1,45.97,46.02,37726.0,45.5904,45.5904,45.4618,45.5113,37726.0
2020-08-20 10:20:00,46.02,46.05,45.92,46.02,47682.0,45.5113,45.5409,45.4124,45.5113,47682.0
2020-08-20 10:30:00,46.08,46.08,46.0,46.0,34308.0,45.5706,45.5706,45.4915,45.4915,34308.0
2020-08-20 10:40:00,45.98,46.16,45.96,46.16,19488.0,45.4717,45.6497,45.4519,45.6497,19488.0
2020-08-20 10:50:00,46.17,46.31,46.17,46.27,89868.0,45.6596,45.7981,45.6596,45.7585,89868.0
2020-08-20 11:00:00,46.27,46.27,46.07,46.08,50920.0,45.7585,45.7585,45.5607,45.5706,50920.0
2020-08-20 11:10:00,46.11,46.15,46.07,46.12,10042.0,45.6003,45.6398,45.5607,45.6102,10042.0
2020-08-20 11:20:00,46.09,46.33,46.09,46.32,21310.0,45.5805,45.8178,45.5805,45.808,21310.0
2020-08-20 11:30:00,46.31,46.45,46.27,46.43,78944.0,45.7981,45.9365,45.7585,45.9167,78944.0
2020-08-20 11:40:00,46.41,46.42,46.38,46.38,31476.0,45.897,45.9068,45.8673,45.8673,31476.0
2020-08-20 11:50:00,46.38,46.52,46.37,46.49,50606.0,45.8673,46.0057,45.8574,45.9761,50606.0
2020-08-20 12:00:00,46.49,46.49,46.43,46.45,25520.0,45.9761,45.9761,45.9167,45.9365,25520.0
2020-08-20 12:10:00,46.44,46.52,46.4,46.4,38074.0,45.9266,46.0057,45.8871,45.8871,38074.0
2020-08-20 12:20:00,46.42,46.46,46.41,46.44,14728.0,45.9068,45.9464,45.897,45.9266,14728.0
2020-08-20 12:30:00,46.38,46.42,46.35,46.35,17176.0,45.8673,45.9068,45.8376,45.8376,17176.0
2020-08-20 12:40:00,46.41,46.42,46.33,46.33,13266.0,45.897,45.9068,45.8178,45.8178,13266.0
2020-08-20 12:50:00,46.31,46.37,46.29,46.32,28850.0,45.7981,45.8574,45.7783,45.808,28850.0
2020-08-20 13:00:00,46.35,46.38,46.24,46.31,13764.0,45.8376,45.8673,45.7288,45.7981,13764.0
2020-08-20 13:10:00,46.31,46.41,46.31,46.41,13934.0,45.7981,45.897,45.7981,45.897,13934.0
2020-08-20 13:20:00,46.41,46.45,46.41,46.45,13068.0,45.897,45.9365,45.897,45.9365,13068.0
2020-08-20 13:30:00,46.48,46.5,46.47,46.47,14048.0,45.9662,45.986,45.9563,45.9563,14048.0
2020-08-20 13:40:00,46.46,46.52,46.37,46.4,19482.0,45.9464,46.0057,45.8574,45.8871,19482.0
2020-08-20 13:50:00,46.41,46.52,46.4,46.52,18334.0,45.897,46.0057,45.8871,46.0057,18334.0
2020-08-20 14:00:00,46.53,46.56,46.49,46.53,31828.0,46.0156,46.0453,45.9761,46.0156,31828.0
2020-08-20 14:10:00,46.54,46.57,46.49,46.55,33876.0,46.0255,46.0552,45.9761,46.0354,33876.0
2020-08-20 14:20:00,46.55,46.73,46.55,46.71,141632.0,46.0354,46.2134,46.0354,46.1936,141632.0
2020-08-20 14:30:00,46.71,46.75,46.69,46.7,19928.0,46.1936,46.2332,46.1739,46.1838,19928.0
2020-08-20 14:40:00,46.69,46.83,46.68,46.78,45212.0,46.1739,46.3123,46.164,46.2629,45212.0
2020-08-20 14:50:00,46.79,46.83,46.72,46.83,47276.0,46.2728,46.3123,46.2035,46.3123,47276.0
2020-08-20 15:00:00,46.83,46.96,46.83,46.94,70232.0,46.3123,46.4409,46.3123,46.4211,70232.0
2020-08-20 15:10:00,46.95,46.97,46.82,46.82,23810.0,46.431,46.4508,46.3024,46.3024,23810.0
2020-08-20 15:20:00,46.83,46.86,46.73,46.82,43358.0,46.3123,46.342,46.2134,46.3024,43358.0
2020-08-20 15:30:00,46.79,46.96,46.79,46.96,29314.0,46.2728,46.4409,46.2728,46.4409,29314.0
2020-08-20 15:40:00,46.96,47.09,46.95,47.0,71794.0,46.4409,46.5694,46.431,46.4804,71794.0
2020-08-20 15:50:00,46.94,47.01,46.91,46.91,113618.0,46.4211,46.4903,46.3914,46.3914,113618.0
2020-08-21 09:30:00,47.02,47.04,46.81,46.83,231672.0,46.5002,46.52,46.2925,46.3123,231672.0
2020-08-21 09:40:00,46.84,47.16,46.77,47.08,161266.0,46.3222,46.6387,46.253,46.5596,161266.0
2020-08-21 09:50:00,47.07,47.14,46.89,47.11,72212.0,46.5497,46.6189,46.3717,46.5892,72212.0
2020-08-21 10:00:00,47.1,47.13,46.89,47.01,40478.0,46.5793,46.609,46.3717,46.4903,40478.0
2020-08-21 10:10:00,47.01,47.13,46.92,47.11,42466.0,46.4903,46.609,46.4013,46.5892,42466.0
2020-08-21 10:20:00,47.1,47.35,47.05,47.32,47878.0,46.5793,46.8266,46.5299,46.7969,47878.0
2020-08-21 10:30:00,47.35,47.5,47.35,47.4,67790.0,46.8266,46.9749,46.8266,46.876,67790.0
2020-08-21 10:40:00,47.44,47.48,47.38,47.47,22854.0,46.9156,46.9551,46.8562,46.9452,22854.0
2020-08-21 10:50:00,47.49,47.62,47.44,47.51,55408.0,46.965,47.0936,46.9156,46.9848,55408.0
2020-08-21 11:00:00,47.51,47.51,47.28,47.28,76540.0,46.9848,46.9848,46.7573,46.7573,76540.0
2020-08-21 11:10:00,47.29,47.34,47.24,47.24,40840.0,46.7672,46.8167,46.7178,46.7178,40840.0
2020-08-21 11:20:00,47.32,47.45,47.32,47.44,31322.0,46.7969,46.9255,46.7969,46.9156,31322.0
2020-08-21 11:30:00,47.45,47.45,47.2,47.23,60828.0,46.9255,46.9255,46.6782,46.7079,60828.0
2020-08-21 11:40:00,47.23,47.29,47.14,47.25,42986.0,46.7079,46.7672,46.6189,46.7277,42986.0
2020-08-21 11:50:00,47.27,47.27,47.04,47.07,31622.0,46.7475,46.7475,46.52,46.5497,31622.0
2020-08-21 12:00:00,47.06,47.35,47.05,47.27,51640.0,46.5398,46.8266,46.5299,46.7475,51640.0
2020-08-21 12:10:00,47.31,47.45,47.31,47.42,45896.0,46.787,46.9255,46.787,46.8958,45896.0
2020-08-21 12:20:00,47.42,47.46,47.38,47.45,29290.0,46.8958,46.9354,46.8562,46.9255,29290.0
2020-08-21 12:30:00,47.45,47.48,47.4,47.4,67900.0,46.9255,46.9551,46.876,46.876,67900.0
2020-08-21 12:40:00,47.42,47.47,47.41,47.46,35044.0,46.8958,46.9452,46.8859,46.9354,35044.0
2020-08-21 12:50:00,47.46,47.47,47.35,47.46,18456.0,46.9354,46.9452,46.8266,46.9354,18456.0
2020-08-21 13:00:00,47.47,47.47,47.28,47.4,87340.0,46.9452,46.9452,46.7573,46.876,87340.0
2020-08-21 13:10:00,47.39,47.45,47.34,47.38,30606.0,46.8661,46.9255,46.8167,46.8562,30606.0
2020-08-21 13:20:00,47.33,47.35,47.29,47.35,21418.0,46.8068,46.8266,46.7672,46.8266,21418.0
2020-08-21 13:30:00,47.35,47.44,47.3,47.43,10590.0,46.8266,46.9156,46.7771,46.9057,10590.0
2020-08-21 13:40:00,47.41,47.46,47.32,47.38,5102.0,46.8859,46.9354,46.7969,46.8562,5102.0
2020-08-21 13:50:00,47.38,47.38,47.26,47.32,25658.0,46.8562,46.8562,46.7376,46.7969,25658.0
2020-08-21 14:00:00,47.33,47.41,47.32,47.39,19156.0,46.8068,46.8859,46.7969,46.8661,19156.0
2020-08-21 14:10:00,47.42,47.45,47.37,47.45,17002.0,46.8958,46.9255,46.8463,46.9255,17002.0
2020-08-21 14:20:00,47.43,47.48,47.42,47.47,10108.0,46.9057,46.9551,46.8958,46.9452,10108.0
2020-08-21 14:30:00,47.46,47.54,47.46,47.46,16848.0,46.9354,47.0145,46.9354,46.9354,16848.0
2020-08-21 14:40:00,47.47,47.57,47.43,47.51,64612.0,46.9452,47.0441,46.9057,46.9848,64612.0
2020-08-21 14:50:00,47.51,47.62,47.51,47.6,51570.0,46.9848,47.0936,46.9848,47.0738,51570.0
2020-08-21 15:00:00,47.59,47.73,47.59,47.67,67922.0,47.0639,47.2024,47.0639,47.143,67922.0
2020-08-21 15:10:00,47.68,47.7,47.58,47.59,94624.0,47.1529,47.1727,47.054,47.0639,94624.0
2020-08-21 15:20:00,47.6,47.68,47.59,47.62,24860.0,47.0738,47.1529,47.0639,47.0936,24860.0
2020-08-21 15:30:00,47.59,47.63,47.49,47.52,66464.0,47.0639,47.1035,46.965,46.9947,66464.0
2020-08-21 15:40:00,47.55,47.55,47.38,47.48,67496.0,47.0244,47.0244,46.8562,46.9551,67496.0
2020-08-21 15:50:00,47.47,47.62,47.44,47.59,108358.0,46.9452,47.0936,46.9156,47.0639,108358.0
2020-08-24 09:30:00,48.68,48.89,48.65,48.87,322122.0,48.1419,48.3495,48.1122,48.3298,322122.0
2020-08-24 09:40:00,48.9,48.96,48.79,48.81,87006.0,48.3594,48.4188,48.2507,48.2704,87006.0
2020-08-24 09:50:00,48.77,48.79,48.09,48.38,130496.0,48.2309,48.2507,47.5584,47.8452,130496.0
2020-08-24 10:00:00,48.41,48.42,47.91,47.99,82708.0,47.8749,47.8847,47.3804,47.4595,82708.0
2020-08-24 10:10:00,47.96,48.46,47.96,48.46,81536.0,47.4298,47.9243,47.4298,47.9243,81536.0
2020-08-24 10:20:00,48.46,48.48,48.22,48.23,42642.0,47.9243,47.9441,47.687,47.6968,42642.0
2020-08-24 10:30:00,48.2,48.22,48.0,48.13,66584.0,47.6672,47.687,47.4694,47.5979,66584.0
2020-08-24 10:40:00,48.12,48.12,47.67,47.84,95718.0,47.5881,47.5881,47.143,47.3112,95718.0
2020-08-24 10:50:00,47.83,47.83,47.38,47.5,144420.0,47.3013,47.3013,46.8562,46.9749,144420.0
2020-08-24 11:00:00,47.49,47.95,47.49,47.95,76732.0,46.965,47.4199,46.965,47.4199,76732.0
2020-08-24 11:10:00,47.92,48.0,47.76,47.85,58594.0,47.3903,47.4694,47.232,47.321,58594.0
2020-08-24 11:20:00,47.83,47.88,47.6,47.63,52142.0,47.3013,47.3507,47.0738,47.1035,52142.0
2020-08-24 11:30:00,47.65,47.92,47.65,47.89,28662.0,47.1233,47.3903,47.1233,47.3606,28662.0
2020-08-24 11:40:00,47.92,48.12,47.9,48.05,88612.0,47.3903,47.5881,47.3705,47.5188,88612.0
2020-08-24 11:50:00,48.07,48.13,47.98,48.05,28854.0,47.5386,47.5979,47.4496,47.5188,28854.0
2020-08-24 12:00:00,48.09,48.24,48.09,48.16,29024.0,47.5584,47.7067,47.5584,47.6276,29024.0
2020-08-24 12:10:00,48.2,48.29,48.15,48.25,25378.0,47.6672,47.7562,47.6177,47.7166,25378.0
2020-08-24 12:20:00,48.27,48.27,48.04,48.05,23634.0,47.7364,47.7364,47.5089,47.5188,23634.0
2020-08-24 12:30:00,48.03,48.13,48.01,48.07,11410.0,47.4991,47.5979,47.4793,47.5386,11410.0
2020-08-24 12:40:00,48.1,48.11,47.93,48.08,12416.0,47.5683,47.5782,47.4002,47.5485,12416.0
2020-08-24 12:50:00,48.02,48.03,47.98,48.02,9614.0,47.4892,47.4991,47.4496,47.4892,9614.0
2020-08-24 13:00:00,47.96,48.23,47.95,48.22,43482.0,47.4298,47.6968,47.4199,47.687,43482.0
2020-08-24 13:10:00,48.24,48.24,48.13,48.13,21078.0,47.7067,47.7067,47.5979,47.5979,21078.0
2020-08-24 13:20:00,48.16,48.17,48.02,48.02,22460.0,47.6276,47.6375,47.4892,47.4892,22460.0
2020-08-24 13:30:00,48.0,48.04,47.91,47.97,40796.0,47.4694,47.5089,47.3804,47.4397,40796.0
2020-08-24 13:40:00,47.99,47.99,47.81,47.84,41840.0,47.4595,47.4595,47.2815,47.3112,41840.0
2020-08-24 13:50:00,47.85,48.02,47.85,47.99,21592.0,47.321,47.4892,47.321,47.4595,21592.0
2020-08-24 14:00:00,48.01,48.06,47.9,48.01,40880.0,47.4793,47.5287,47.3705,47.4793,40880.0
2020-08-24 14:10:00,48.0,48.1,48.0,48.05,26950.0,47.4694,47.5683,47.4694,47.5188,26950.0
2020-08-24 14:20:00,48.02,48.04,47.88,47.89,26396.0,47.4892,47.5089,47.3507,47.3606,26396.0
2020-08-24 14:30:00,47.91,47.94,47.75,47.78,43108.0,47.3804,47.41,47.2221,47.2518,43108.0
2020-08-24 14:40:00,47.76,47.8,47.69,47.72,29822.0,47.232,47.2716,47.1628,47.1925,29822.0
2020-08-24 14:50:00,47.74,47.75,47.62,47.71,26318.0,47.2123,47.2221,47.0936,47.1826,26318.0
2020-08-24 15:00:00,47.69,47.74,47.57,47.57,62286.0,47.1628,47.2123,47.0441,47.0441,62286.0
2020-08-24 15:10:00,47.56,47.77,47.52,47.77,25024.0,47.0342,47.2419,46.9947,47.2419,25024.0
2020-08-24 15:20:00,47.75,47.9,47.73,47.87,35308.0,47.2221,47.3705,47.2024,47.3408,35308.0
2020-08-24 15:30:00,47.88,47.96,47.84,47.94,51432.0,47.3507,47.4298,47.3112,47.41,51432.0
2020-08-24 15:40:00,47.95,48.04,47.9,47.91,41784.0,47.4199,47.5089,47.3705,47.3804,41784.0
2020-08-24 15:50:00,47.92,48.18,47.91,48.17,146902.0,47.3903,47.6474,47.3804,47.6375,146902.0
2020-08-25 09:30:00,47.88,48.17,47.75,47.92,214548.0,47.3507,47.6375,47.2221,47.3903,214548.0
2020-08-25 09:40:00,47.97,48.21,47.85,48.1,200496.0,47.4397,47.6771,47.321,47.5683,200496.0
2020-08-25 09:50:00,48.03,48.11,47.81,48.11,88954.0,47.4991,47.5782,47.2815,47.5782,88954.0
2020-08-25 10:00:00,48.13,48.13,47.88,47.91,78804.0,47.5979,47.5979,47.3507,47.3804,78804.0
2020-08-25 10:10:00,47.9,48.32,47.87,48.25,111662.0,47.3705,47.7858,47.3408,47.7166,111662.0
2020-08-25 10:20:00,48.27,48.27,48.04,48.08,76110.0,47.7364,47.7364,47.5089,47.5485,76110.0
2020-08-25 10:30:00,48.02,48.27,47.94,48.25,67620.0,47.4892,47.7364,47.41,47.7166,67620.0
2020-08-25 10:40:00,48.24,48.34,48.1,48.18,67392.0,47.7067,47.8056,47.5683,47.6474,67392.0
2020-08-25 10:50:00,48.17,48.31,48.08,48.31,36976.0,47.6375,47.776,47.5485,47.776,36976.0
2020-08-25 11:00:00,48.3,48.46,48.27,48.44,78650.0,47.7661,47.9243,47.7364,47.9045,78650.0
2020-08-25 11:10:00,48.46,48.67,48.44,48.67,62408.0,47.9243,48.132,47.9045,48.132,62408.0
2020-08-25 11:20:00,48.68,48.7,48.45,48.45,64350.0,48.1419,48.1616,47.9144,47.9144,64350.0
2020-08-25 11:30:00,48.51,48.51,48.32,48.35,57530.0,47.9737,47.9737,47.7858,47.8155,57530.0
2020-08-25 11:40:00,48.33,48.38,48.23,48.33,31296.0,47.7957,47.8452,47.6968,47.7957,31296.0
2020-08-25 11:50:00,48.35,48.45,48.32,48.42,40020.0,47.8155,47.9144,47.7858,47.8847,40020.0
2020-08-25 12:00:00,48.45,48.45,48.27,48.37,22742.0,47.9144,47.9144,47.7364,47.8353,22742.0
2020-08-25 12:10:00,48.35,48.35,48.17,48.3,39588.0,47.8155,47.8155,47.6375,47.7661,39588.0
2020-08-25 12:20:00,48.31,48.42,48.26,48.41,45000.0,47.776,47.8847,47.7265,47.8749,45000.0
2020-08-25 12:30:00,48.41,48.48,48.35,48.48,38798.0,47.8749,47.9441,47.8155,47.9441,38798.0
2020-08-25 12:40:00,48.49,48.54,48.43,48.43,24782.0,47.954,48.0034,47.8946,47.8946,24782.0
2020-08-25 12:50:00,48.44,48.48,48.43,48.48,40778.0,47.9045,47.9441,47.8946,47.9441,40778.0
2020-08-25 13:00:00,48.47,48.5,48.37,48.44,18092.0,47.9342,47.9639,47.8353,47.9045,18092.0
2020-08-25 13:10:00,48.43,48.54,48.43,48.54,11926.0,47.8946,48.0034,47.8946,48.0034,11926.0
2020-08-25 13:20:00,48.54,48.59,48.49,48.58,29810.0,48.0034,48.0529,47.954,48.043,29810.0
2020-08-25 13:30:00,48.6,48.6,48.49,48.55,14462.0,48.0628,48.0628,47.954,48.0133,14462.0
2020-08-25 13:40:00,48.55,48.62,48.51,48.51,42280.0,48.0133,48.0825,47.9737,47.9737,42280.0
2020-08-25 13:50:00,48.53,48.56,48.47,48.48,21460.0,47.9935,48.0232,47.9342,47.9441,21460.0
2020-08-25 14:00:00,48.48,48.52,48.43,48.52,16400.0,47.9441,47.9836,47.8946,47.9836,16400.0
2020-08-25 14:10:00,48.55,48.63,48.48,48.61,64192.0,48.0133,48.0924,47.9441,48.0726,64192.0
2020-08-25 14:20:00,48.61,48.65,48.6,48.64,9654.0,48.0726,48.1122,48.0628,48.1023,9654.0
2020-08-25 14:30:00,48.67,48.73,48.64,48.65,73456.0,48.132,48.1913,48.1023,48.1122,73456.0
2020-08-25 14:40:00,48.64,48.74,48.63,48.72,34708.0,48.1023,48.2012,48.0924,48.1814,34708.0
2020-08-25 14:50:00,48.72,48.78,48.69,48.77,39012.0,48.1814,48.2408,48.1518,48.2309,39012.0
2020-08-25 15:00:00,48.76,48.8,48.7,48.79,24190.0,48.221,48.2605,48.1616,48.2507,24190.0
2020-08-25 15:10:00,48.8,48.9,48.79,48.88,41116.0,48.2605,48.3594,48.2507,48.3397,41116.0
2020-08-25 15:20:00,48.88,48.88,48.8,48.87,56362.0,48.3397,48.3397,48.2605,48.3298,56362.0
2020-08-25 15:30:00,48.85,48.91,48.84,48.91,44230.0,48.31,48.3693,48.3001,48.3693,44230.0
2020-08-25 15:40:00,48.9,48.93,48.83,48.84,56766.0,48.3594,48.3891,48.2902,48.3001,56766.0
2020-08-25 15:50:00,48.82,48.95,48.82,48.91,84714.0,48.2803,48.4089,48.2803,48.3693,84714.0
2020-08-26 09:30:00,49.34,49.57,49.31,49.44,251248.0,48.7946,49.022,48.7649,48.8935,251248.0
2020-08-26 09:40:00,49.43,49.58,49.39,49.56,89036.0,48.8836,49.0319,48.844,49.0121,89036.0
2020-08-26 09:50:00,49.55,49.55,49.31,49.48,53918.0,49.0022,49.0022,48.7649,48.933,53918.0
2020-08-26 10:00:00,49.49,49.55,49.38,49.46,59890.0,48.9429,49.0022,48.8341,48.9132,59890.0
2020-08-26 10:10:00,49.49,49.56,49.39,49.52,21054.0,48.9429,49.0121,48.844,48.9726,21054.0
2020-08-26 10:20:00,49.52,49.69,49.5,49.65,61226.0,48.9726,49.1407,48.9528,49.1011,61226.0
2020-08-26 10:30:00,49.66,49.81,49.66,49.81,44956.0,49.111,49.2594,49.111,49.2594,44956.0
2020-08-26 10:40:00,49.81,49.91,49.8,49.91,63294.0,49.2594,49.3583,49.2495,49.3583,63294.0
2020-08-26 10:50:00,49.92,49.95,49.85,49.92,32186.0,49.3682,49.3978,49.2989,49.3682,32186.0
2020-08-26 11:00:00,49.94,50.06,49.94,50.03,67498.0,49.3879,49.5066,49.3879,49.4769,67498.0
2020-08-26 11:10:00,50.05,50.06,49.92,49.95,35636.0,49.4967,49.5066,49.3682,49.3978,35636.0
2020-08-26 11:20:00,49.96,50.1,49.95,50.1,27242.0,49.4077,49.5462,49.3978,49.5462,27242.0
2020-08-26 11:30:00,50.11,50.23,50.1,50.22,89382.0,49.5561,49.6747,49.5462,49.6648,89382.0
2020-08-26 11:40:00,50.25,50.4,50.24,50.31,157450.0,49.6945,49.8429,49.6846,49.7538,157450.0
2020-08-26 11:50:00,50.31,50.42,50.29,50.37,42668.0,49.7538,49.8626,49.7341,49.8132,42668.0
2020-08-26 12:00:00,50.34,50.55,50.29,50.52,64880.0,49.7835,49.9912,49.7341,49.9615,64880.0
2020-08-26 12:10:00,50.52,50.73,50.52,50.72,99604.0,49.9615,50.1692,49.9615,50.1593,99604.0
2020-08-26 12:20:00,50.71,50.85,50.66,50.8,95078.0,50.1494,50.2879,50.1,50.2384,95078.0
2020-08-26 12:30:00,50.81,50.83,50.6,50.65,83088.0,50.2483,50.2681,50.0406,50.0901,83088.0
2020-08-26 12:40:00,50.64,50.64,50.41,50.47,96102.0,50.0802,50.0802,49.8527,49.9121,96102.0
2020-08-26 12:50:00,50.5,50.6,50.46,50.47,48640.0,49.9417,50.0406,49.9022,49.9121,48640.0
2020-08-26 13:00:00,50.52,50.69,50.51,50.57,36560.0,49.9615,50.1296,49.9516,50.011,36560.0
2020-08-26 13:10:00,50.6,50.68,50.55,50.68,38156.0,50.0406,50.1198,49.9912,50.1198,38156.0
2020-08-26 13:20:00,50.69,50.74,50.6,50.65,49610.0,50.1296,50.1791,50.0406,50.0901,49610.0
2020-08-26 13:30:00,50.67,50.79,50.67,50.77,68882.0,50.1099,50.2285,50.1099,50.2088,68882.0
2020-08-26 13:40:00,50.74,50.79,50.71,50.77,27434.0,50.1791,50.2285,50.1494,50.2088,27434.0
2020-08-26 13:50:00,50.8,50.82,50.74,50.82,36632.0,50.2384,50.2582,50.1791,50.2582,36632.0
2020-08-26 14:00:00,50.83,50.94,50.79,50.91,39074.0,50.2681,50.3769,50.2285,50.3472,39074.0
2020-08-26 14:10:00,50.92,50.93,50.85,50.89,28130.0,50.3571,50.367,50.2879,50.3274,28130.0
2020-08-26 14:20:00,50.89,50.99,50.89,50.98,36340.0,50.3274,50.4263,50.3274,50.4164,36340.0
2020-08-26 14:30:00,50.99,51.0,50.6,50.6,99332.0,50.4263,50.4362,50.0406,50.0406,99332.0
2020-08-26 14:40:00,50.63,50.69,50.36,50.56,150592.0,50.0703,50.1296,49.8033,50.0011,150592.0
2020-08-26 14:50:00,50.57,50.6,50.18,50.31,158514.0,50.011,50.0406,49.6253,49.7538,158514.0
2020-08-26 15:00:00,50.27,50.61,50.23,50.6,77066.0,49.7143,50.0505,49.6747,50.0406,77066.0
2020-08-26 15:10:00,50.6,50.76,50.58,50.66,76324.0,50.0406,50.1989,50.0209,50.1,76324.0
2020-08-26 15:20:00,50.64,50.87,50.6,50.86,53946.0,50.0802,50.3077,50.0406,50.2978,53946.0
2020-08-26 15:30:00,50.9,50.9,50.72,50.8,68282.0,50.3373,50.3373,50.1593,50.2384,68282.0
2020-08-26 15:40:00,50.79,50.91,50.77,50.91,40366.0,50.2285,50.3472,50.2088,50.3472,40366.0
2020-08-26 15:50:00,50.94,51.06,50.89,50.99,169614.0,50.3769,50.4956,50.3274,50.4263,169614.0
2020-08-27 09:30:00,51.38,51.38,50.54,50.6,371650.0,50.812,50.812,49.9813,50.0406,371650.0
2020-08-27 09:40:00,50.63,51.06,50.61,50.85,192694.0,50.0703,50.4956,50.0505,50.2879,192694.0
2020-08-27 09:50:00,50.88,51.34,50.8,51.15,187784.0,50.3175,50.7725,50.2384,50.5846,187784.0
2020-08-27 10:00:00,51.05,51.05,50.53,50.63,202592.0,50.4857,50.4857,49.9714,50.0703,202592.0
2020-08-27 10:10:00,50.67,50.99,50.48,50.99,122312.0,50.1099,50.4263,49.922,50.4263,122312.0
2020-08-27 10:20:00,50.98,51.25,50.95,51.24,95332.0,50.4164,50.6835,50.3868,50.6736,95332.0
2020-08-27 10:30:00,51.24,51.38,51.17,51.32,86454.0,50.6736,50.812,50.6043,50.7527,86454.0
2020-08-27 10:40:00,51.33,51.35,51.02,51.06,72802.0,50.7626,50.7824,50.456,50.4956,72802.0
2020-08-27 10:50:00,51.01,51.38,50.99,51.33,64638.0,50.4461,50.812,50.4263,50.7626,64638.0
2020-08-27 11:00:00,51.33,51.55,51.32,51.47,192826.0,50.7626,50.9801,50.7527,50.901,192826.0
2020-08-27 11:10:00,51.46,51.49,51.23,51.24,72644.0,50.8911,50.9208,50.6637,50.6736,72644.0
2020-08-27 11:20:00,51.22,51.35,51.22,51.27,48650.0,50.6538,50.7824,50.6538,50.7032,48650.0
2020-08-27 11:30:00,51.34,51.49,51.16,51.49,56384.0,50.7725,50.9208,50.5945,50.9208,56384.0
2020-08-27 11:40:00,51.49,51.67,51.48,51.58,87110.0,50.9208,51.0988,50.9109,51.0098,87110.0
2020-08-27 11:50:00,51.6,51.62,51.41,51.43,97596.0,51.0296,51.0494,50.8417,50.8615,97596.0
2020-08-27 12:00:00,51.41,51.42,51.1,51.34,229178.0,50.8417,50.8516,50.5351,50.7725,229178.0
2020-08-27 12:10:00,51.34,51.34,50.96,50.96,53642.0,50.7725,50.7725,50.3967,50.3967,53642.0
2020-08-27 12:20:00,50.96,51.1,50.85,50.88,109592.0,50.3967,50.5351,50.2879,50.3175,109592.0
2020-08-27 12:30:00,50.88,50.96,50.55,50.66,97492.0,50.3175,50.3967,49.9912,50.1,97492.0
2020-08-27 12:40:00,50.66,50.73,50.34,50.37,102578.0,50.1,50.1692,49.7835,49.8132,102578.0
2020-08-27 12:50:00,50.37,50.38,49.88,50.17,254706.0,49.8132,49.8231,49.3286,49.6154,254706.0
2020-08-27 13:00:00,50.1,50.41,49.99,50.41,89818.0,49.5462,49.8527,49.4374,49.8527,89818.0
2020-08-27 13:10:00,50.41,50.51,50.21,50.35,88284.0,49.8527,49.9516,49.655,49.7934,88284.0
2020-08-27 13:20:00,50.33,50.68,50.33,50.63,58666.0,49.7736,50.1198,49.7736,50.0703,58666.0
2020-08-27 13:30:00,50.63,50.67,50.46,50.51,41202.0,50.0703,50.1099,49.9022,49.9516,41202.0
2020-08-27 13:40:00,50.56,50.59,50.46,50.51,31060.0,50.0011,50.0308,49.9022,49.9516,31060.0
2020-08-27 13:50:00,50.51,50.82,50.32,50.81,69476.0,49.9516,50.2582,49.7637,50.2483,69476.0
2020-08-27 14:00:00,50.8,50.89,50.76,50.85,114488.0,50.2384,50.3274,50.1989,50.2879,114488.0
2020-08-27 14:10:00,50.86,51.01,50.78,50.98,83514.0,50.2978,50.4461,50.2187,50.4164,83514.0
2020-08-27 14:20:00,50.96,51.13,50.88,51.13,50612.0,50.3967,50.5648,50.3175,50.5648,50612.0
2020-08-27 14:30:00,51.1,51.13,51.02,51.06,79026.0,50.5351,50.5648,50.456,50.4956,79026.0
2020-08-27 14:40:00,51.1,51.17,50.9,50.92,42480.0,50.5351,50.6043,50.3373,50.3571,42480.0
2020-08-27 14:50:00,50.92,51.0,50.83,50.95,39150.0,50.3571,50.4362,50.2681,50.3868,39150.0
2020-08-27 15:00:00,51.04,51.06,50.77,50.9,48176.0,50.4758,50.4956,50.2088,50.3373,48176.0
2020-08-27 15:10:00,50.94,51.05,50.89,51.05,81198.0,50.3769,50.4857,50.3274,50.4857,81198.0
2020-08-27 15:20:00,51.05,51.16,51.02,51.07,101724.0,50.4857,50.5945,50.456,50.5054,101724.0
2020-08-27 15:30:00,51.07,51.13,50.98,50.99,50962.0,50.5054,50.5648,50.4164,50.4263,50962.0
2020-08-27 15:40:00,50.99,51.06,50.85,50.94,103084.0,50.4263,50.4956,50.2879,50.3769,103084.0
2020-08-27 15:50:00,50.88,50.88,50.61,50.66,216546.0,50.3175,50.3175,50.0505,50.1,216546.0
2020-08-28 09:30:00,51.11,51.3,51.05,51.07,218164.0,50.545,50.7329,50.4857,50.5054,218164.0
2020-08-28 09:40:00,51.09,51.24,50.93,50.98,117700.0,50.5252,50.6736,50.367,50.4164,117700.0
2020-08-28 09:50:00,50.96,51.32,50.84,51.32,83582.0,50.3967,50.7527,50.278,50.7527,83582.0
2020-08-28 10:00:00,51.34,51.42,51.1,51.22,176570.0,50.7725,50.8516,50.5351,50.6538,176570.0
2020-08-28 10:10:00,51.2,51.26,51.08,51.2,73166.0,50.634,50.6933,50.5153,50.634,73166.0
2020-08-28 10:20:00,51.13,51.35,51.13,51.35,85774.0,50.5648,50.7824,50.5648,50.7824,85774.0
2020-08-28 10:30:00,51.32,51.35,50.98,51.1,51196.0,50.7527,50.7824,50.4164,50.5351,51196.0
2020-08-28 10:40:00,51.16,51.2,50.9,51.03,22338.0,50.5945,50.634,50.3373,50.4659,22338.0
2020-08-28 10:50:00,51.05,51.05,50.84,50.93,100476.0,50.4857,50.4857,50.278,50.367,100476.0
2020-08-28 11:00:00,50.93,51.12,50.84,51.08,69522.0,50.367,50.5549,50.278,50.5153,69522.0
2020-08-28 11:10:00,51.09,51.15,51.06,51.15,25242.0,50.5252,50.5846,50.4956,50.5846,25242.0
2020-08-28 11:20:00,51.15,51.27,51.15,51.26,44982.0,50.5846,50.7032,50.5846,50.6933,44982.0
2020-08-28 11:30:00,51.24,51.24,51.14,51.16,92828.0,50.6736,50.6736,50.5747,50.5945,92828.0
2020-08-28 11:40:00,51.16,51.23,51.1,51.23,99742.0,50.5945,50.6637,50.5351,50.6637,99742.0
2020-08-28 11:50:00,51.22,51.31,51.19,51.22,24440.0,50.6538,50.7428,50.6241,50.6538,24440.0
2020-08-28 12:00:00,51.22,51.3,51.18,51.26,25388.0,50.6538,50.7329,50.6142,50.6933,25388.0
2020-08-28 12:10:00,51.26,51.28,51.12,51.12,21098.0,50.6933,50.7131,50.5549,50.5549,21098.0
2020-08-28 12:20:00,51.12,51.15,51.07,51.1,26650.0,50.5549,50.5846,50.5054,50.5351,26650.0
2020-08-28 12:30:00,51.06,51.13,50.99,51.03,52870.0,50.4956,50.5648,50.4263,50.4659,52870.0
2020-08-28 12:40:00,51.02,51.08,50.96,51.06,38432.0,50.456,50.5153,50.3967,50.4956,38432.0
2020-08-28 12:50:00,51.05,51.13,50.97,51.13,42164.0,50.4857,50.5648,50.4066,50.5648,42164.0
2020-08-28 13:00:00,51.09,51.09,50.9,50.91,29580.0,50.5252,50.5252,50.3373,50.3472,29580.0
2020-08-28 13:10:00,50.94,50.96,50.74,50.94,83560.0,50.3769,50.3967,50.1791,50.3769,83560.0
2020-08-28 13:20:00,50.93,50.93,50.7,50.7,56882.0,50.367,50.367,50.1395,50.1395,56882.0
2020-08-28 13:30:00,50.7,50.85,50.65,50.83,42984.0,50.1395,50.2879,50.0901,50.2681,42984.0
2020-08-28 13:40:00,50.83,50.92,50.82,50.83,40874.0,50.2681,50.3571,50.2582,50.2681,40874.0
2020-08-28 13:50:00,50.85,51.05,50.84,50.98,43056.0,50.2879,50.4857,50.278,50.4164,43056.0
2020-08-28 14:00:00,50.99,51.07,50.89,51.05,103164.0,50.4263,50.5054,50.3274,50.4857,103164.0
2020-08-28 14:10:00,51.07,51.07,50.97,51.0,67038.0,50.5054,50.5054,50.4066,50.4362,67038.0
2020-08-28 14:20:00,51.02,51.04,50.95,51.02,9508.0,50.456,50.4758,50.3868,50.456,9508.0
2020-08-28 14:30:00,51.01,51.01,50.9,50.93,42490.0,50.4461,50.4461,50.3373,50.367,42490.0
2020-08-28 14:40:00,50.93,51.13,50.93,51.13,58158.0,50.367,50.5648,50.367,50.5648,58158.0
2020-08-28 14:50:00,51.13,51.14,50.9,50.97,34072.0,50.5648,50.5747,50.3373,50.4066,34072.0
2020-08-28 15:00:00,50.95,51.12,50.95,51.08,25808.0,50.3868,50.5549,50.3868,50.5153,25808.0
2020-08-28 15:10:00,51.1,51.23,51.1,51.22,52980.0,50.5351,50.6637,50.5351,50.6538,52980.0
2020-08-28 15:20:00,51.24,51.24,51.1,51.13,38872.0,50.6736,50.6736,50.5351,50.5648,38872.0
2020-08-28 15:30:00,51.12,51.29,51.11,51.29,66194.0,50.5549,50.723,50.545,50.723,66194.0
2020-08-28 15:40:00,51.27,51.38,51.24,51.24,86470.0,50.7032,50.812,50.6736,50.6736,86470.0
2020-08-28 15:50:00,51.19,51.32,51.11,51.2,200834.0,50.6241,50.7527,50.545,50.634,200834.0
2020-08-31 09:30:00,51.41,51.59,51.24,51.26,507198.0,50.8417,51.0197,50.6736,50.6933,507198.0
2020-08-31 09:40:00,51.3,51.67,51.3,51.63,263242.0,50.7329,51.0988,50.7329,51.0593,263242.0
2020-08-31 09:50:00,51.64,51.68,51.5,51.58,95332.0,51.0691,51.1087,50.9307,51.0098,95332.0
2020-08-31 10:00:00,51.59,51.68,51.49,51.56,65248.0,51.0197,51.1087,50.9208,50.99,65248.0
2020-08-31 10:10:00,51.63,51.75,51.49,51.75,83802.0,51.0593,51.1779,50.9208,51.1779,83802.0
2020-08-31 10:20:00,51.75,51.83,51.63,51.71,75482.0,51.1779,51.257,51.0593,51.1384,75482.0
2020-08-31 10:30:00,51.72,51.88,51.7,51.81,36644.0,51.1483,51.3065,51.1285,51.2373,36644.0
2020-08-31 10:40:00,51.82,51.94,51.71,51.93,31046.0,51.2472,51.3658,51.1384,51.3559,31046.0
2020-08-31 10:50:00,51.93,52.05,51.88,52.0,77844.0,51.3559,51.4746,51.3065,51.4252,77844.0
2020-08-31 11:00:00,52.02,52.1,51.99,52.05,56144.0,51.4449,51.5241,51.4153,51.4746,56144.0
2020-08-31 11:10:00,52.08,52.12,51.94,51.96,38498.0,51.5043,51.5438,51.3658,51.3856,38498.0
2020-08-31 11:20:00,51.93,51.94,51.45,51.68,221126.0,51.3559,51.3658,50.8812,51.1087,221126.0
2020-08-31 11:30:00,51.68,51.8,51.46,51.77,110722.0,51.1087,51.2274,50.8911,51.1977,110722.0
2020-08-31 11:40:00,51.77,51.97,51.77,51.9,42852.0,51.1977,51.3955,51.1977,51.3263,42852.0
2020-08-31 11:50:00,51.92,51.98,51.83,51.83,24524.0,51.346,51.4054,51.257,51.257,24524.0
2020-08-31 12:00:00,51.83,52.03,51.78,52.02,25514.0,51.257,51.4548,51.2076,51.4449,25514.0
2020-08-31 12:10:00,52.04,52.1,51.97,52.07,70136.0,51.4647,51.5241,51.3955,51.4944,70136.0
2020-08-31 12:20:00,52.09,52.1,51.93,52.05,25292.0,51.5142,51.5241,51.3559,51.4746,25292.0
2020-08-31 12:30:00,52.06,52.09,51.99,51.99,65094.0,51.4845,51.5142,51.4153,51.4153,65094.0
2020-08-31 12:40:00,51.99,52.09,51.95,52.03,56554.0,51.4153,51.5142,51.3757,51.4548,56554.0
2020-08-31 12:50:00,52.04,52.17,52.04,52.17,49052.0,51.4647,51.5933,51.4647,51.5933,49052.0
2020-08-31 13:00:00,52.18,52.24,52.13,52.24,27662.0,51.6032,51.6625,51.5537,51.6625,27662.0
2020-08-31 13:10:00,52.23,52.32,52.18,52.32,42980.0,51.6526,51.7416,51.6032,51.7416,42980.0
2020-08-31 13:20:00,52.31,52.36,52.29,52.32,15384.0,51.7317,51.7812,51.712,51.7416,15384.0
2020-08-31 13:30:00,52.35,52.41,52.32,52.33,22012.0,51.7713,51.8306,51.7416,51.7515,22012.0
2020-08-31 13:40:00,52.34,52.52,52.31,52.52,36100.0,51.7614,51.9394,51.7317,51.9394,36100.0
2020-08-31 13:50:00,52.51,52.52,52.42,52.47,33500.0,51.9295,51.9394,51.8405,51.89,33500.0
2020-08-31 14:00:00,52.4,52.45,52.34,52.38,26520.0,51.8207,51.8702,51.7614,51.801,26520.0
2020-08-31 14:10:00,52.38,52.49,52.38,52.42,15378.0,51.801,51.9097,51.801,51.8405,15378.0
2020-08-31 14:20:00,52.42,52.51,52.41,52.46,22832.0,51.8405,51.9295,51.8306,51.8801,22832.0
2020-08-31 14:30:00,52.48,52.48,52.32,52.4,20066.0,51.8999,51.8999,51.7416,51.8207,20066.0
2020-08-31 14:40:00,52.38,52.54,52.38,52.48,17272.0,51.801,51.9592,51.801,51.8999,17272.0
2020-08-31 14:50:00,52.51,52.59,52.49,52.59,29560.0,51.9295,52.0086,51.9097,52.0086,29560.0
2020-08-31 15:00:00,52.61,52.62,52.41,52.55,53432.0,52.0284,52.0383,51.8306,51.9691,53432.0
2020-08-31 15:10:00,52.56,52.56,52.34,52.34,28144.0,51.979,51.979,51.7614,51.7614,28144.0
2020-08-31 15:20:00,52.34,52.46,52.2,52.44,72504.0,51.7614,51.8801,51.623,51.8603,72504.0
2020-08-31 15:30:00,52.44,52.52,52.38,52.49,51644.0,51.8603,51.9394,51.801,51.9097,51644.0
2020-08-31 15:40:00,52.5,52.67,52.39,52.64,107726.0,51.9196,52.0878,51.8109,52.0581,107726.0
2020-08-31 15:50:00,52.63,52.68,52.07,52.07,269868.0,52.0482,52.0976,51.4944,51.4944,269868.0
2020-09-01 09:30:00,52.98,53.01,52.35,52.68,308780.0,52.3943,52.424,51.7713,52.0976,308780.0
2020-09-01 09:40:00,52.68,52.99,52.67,52.85,99074.0,52.0976,52.4042,52.0878,52.2658,99074.0
2020-09-01 09:50:00,52.8,53.1,52.8,52.98,84276.0,52.2163,52.513,52.2163,52.3943,84276.0
2020-09-01 10:00:00,53.01,53.34,52.94,53.21,177264.0,52.424,52.7504,52.3548,52.6218,177264.0
2020-09-01 10:10:00,53.18,53.3,52.99,53.24,123750.0,52.5921,52.7108,52.4042,52.6515,123750.0
2020-09-01 10:20:00,53.27,53.59,53.2,53.59,106854.0,52.6811,52.9976,52.6119,52.9976,106854.0
2020-09-01 10:30:00,53.58,53.58,53.32,53.43,125362.0,52.9877,52.9877,52.7306,52.8394,125362.0
2020-09-01 10:40:00,53.43,53.47,53.24,53.32,110918.0,52.8394,52.8789,52.6515,52.7306,110918.0
2020-09-01 10:50:00,53.35,53.42,53.16,53.17,387256.0,52.7602,52.8295,52.5723,52.5822,387256.0
2020-09-01 11:00:00,53.19,53.24,53.1,53.22,75944.0,52.602,52.6515,52.513,52.6317,75944.0
2020-09-01 11:10:00,53.24,53.4,53.21,53.32,57924.0,52.6515,52.8097,52.6218,52.7306,57924.0
2020-09-01 11:20:00,53.24,53.26,53.02,53.24,396424.0,52.6515,52.6712,52.4339,52.6515,396424.0
2020-09-01 11:30:00,53.23,53.26,53.1,53.24,50206.0,52.6416,52.6712,52.513,52.6515,50206.0
2020-09-01 11:40:00,53.27,53.27,53.06,53.12,36148.0,52.6811,52.6811,52.4734,52.5328,36148.0
2020-09-01 11:50:00,53.21,53.23,53.13,53.13,16550.0,52.6218,52.6416,52.5427,52.5427,16550.0
2020-09-01 12:00:00,53.18,53.37,53.17,53.35,62010.0,52.5921,52.78,52.5822,52.7602,62010.0
2020-09-01 12:10:00,53.35,53.48,53.32,53.43,36288.0,52.7602,52.8888,52.7306,52.8394,36288.0
2020-09-01 12:20:00,53.45,53.45,53.32,53.36,30532.0,52.8591,52.8591,52.7306,52.7701,30532.0
2020-09-01 12:30:00,53.38,53.43,53.33,53.33,25122.0,52.7899,52.8394,52.7405,52.7405,25122.0
2020-09-01 12:40:00,53.35,53.39,53.25,53.34,34524.0,52.7602,52.7998,52.6613,52.7504,34524.0
2020-09-01 12:50:00,53.34,53.45,53.33,53.41,17692.0,52.7504,52.8591,52.7405,52.8196,17692.0
2020-09-01 13:00:00,53.42,53.42,53.29,53.36,28086.0,52.8295,52.8295,52.7009,52.7701,28086.0
2020-09-01 13:10:00,53.34,53.42,53.29,53.42,22622.0,52.7504,52.8295,52.7009,52.8295,22622.0
2020-09-01 13:20:00,53.42,53.49,53.37,53.47,47228.0,52.8295,52.8987,52.78,52.8789,47228.0
2020-09-01 13:30:00,53.46,53.56,53.43,53.56,48520.0,52.869,52.9679,52.8394,52.9679,48520.0
2020-09-01 13:40:00,53.56,53.7,53.56,53.63,38284.0,52.9679,53.1064,52.9679,53.0371,38284.0
2020-09-01 13:50:00,53.63,53.63,53.57,53.58,68894.0,53.0371,53.0371,52.9778,52.9877,68894.0
2020-09-01 14:00:00,53.59,53.59,53.48,53.55,28088.0,52.9976,52.9976,52.8888,52.958,28088.0
2020-09-01 14:10:00,53.53,53.65,53.53,53.65,80906.0,52.9383,53.0569,52.9383,53.0569,80906.0
2020-09-01 14:20:00,53.65,53.66,53.6,53.64,29236.0,53.0569,53.0668,53.0075,53.047,29236.0
2020-09-01 14:30:00,53.65,53.66,53.56,53.58,19318.0,53.0569,53.0668,52.9679,52.9877,19318.0
2020-09-01 14:40:00,53.58,53.62,53.46,53.52,34704.0,52.9877,53.0273,52.869,52.9284,34704.0
2020-09-01 14:50:00,53.55,53.66,53.52,53.6,35614.0,52.958,53.0668,52.9284,53.0075,35614.0
2020-09-01 15:00:00,53.62,53.69,53.6,53.69,38250.0,53.0273,53.0965,53.0075,53.0965,38250.0
2020-09-01 15:10:00,53.68,53.68,53.57,53.63,39354.0,53.0866,53.0866,52.9778,53.0371,39354.0
2020-09-01 15:20:00,53.62,53.7,53.54,53.56,39230.0,53.0273,53.1064,52.9481,52.9679,39230.0
2020-09-01 15:30:00,53.57,53.6,53.49,53.57,58970.0,52.9778,53.0075,52.8987,52.9778,58970.0
2020-09-01 15:40:00,53.6,53.69,53.55,53.55,59740.0,53.0075,53.0965,52.958,52.958,59740.0
2020-09-01 15:50:00,53.52,53.85,53.49,53.82,158728.0,52.9284,53.2547,52.8987,53.225,158728.0
2020-09-02 09:30:00,54.99,55.0,54.43,54.47,319294.0,54.3821,54.392,53.8283,53.8679,319294.0
2020-09-02 09:40:00,54.48,54.8,54.36,54.51,171064.0,53.8778,54.1942,53.7591,53.9074,171064.0
2020-09-02 09:50:00,54.57,54.57,53.33,53.4,479822.0,53.9668,53.9668,52.7405,52.8097,479822.0
2020-09-02 10:00:00,53.41,53.99,53.35,53.6,191852.0,52.8196,53.3932,52.7602,53.0075,191852.0
2020-09-02 10:10:00,53.6,54.16,53.42,54.1,126250.0,53.0075,53.5613,52.8295,53.502,126250.0
2020-09-02 10:20:00,54.09,54.26,53.99,54.24,159580.0,53.4921,53.6602,53.3932,53.6404,159580.0
2020-09-02 10:30:00,54.24,54.31,53.83,53.85,124244.0,53.6404,53.7096,53.2349,53.2547,124244.0
2020-09-02 10:40:00,53.8,54.05,53.69,54.02,130438.0,53.2053,53.4525,53.0965,53.4228,130438.0
2020-09-02 10:50:00,54.03,54.19,53.99,54.02,65282.0,53.4327,53.591,53.3932,53.4228,65282.0
2020-09-02 11:00:00,54.03,54.04,53.52,53.52,107212.0,53.4327,53.4426,52.9284,52.9284,107212.0
2020-09-02 11:10:00,53.61,53.8,53.45,53.6,85330.0,53.0174,53.2053,52.8591,53.0075,85330.0
2020-09-02 11:20:00,53.62,53.76,53.32,53.56,130876.0,53.0273,53.1657,52.7306,52.9679,130876.0
2020-09-02 11:30:00,53.63,53.79,52.72,52.72,333812.0,53.0371,53.1954,52.1372,52.1372,333812.0
2020-09-02 11:40:00,52.85,53.3,52.83,53.26,245414.0,52.2658,52.7108,52.246,52.6712,245414.0
2020-09-02 11:50:00,53.24,53.51,53.17,53.5,158310.0,52.6515,52.9185,52.5822,52.9086,158310.0
2020-09-02 12:00:00,53.48,54.09,53.38,53.71,139228.0,52.8888,53.4921,52.7899,53.1163,139228.0
2020-09-02 12:10:00,53.73,53.98,53.68,53.97,151772.0,53.136,53.3833,53.0866,53.3734,151772.0
2020-09-02 12:20:00,53.99,54.02,53.88,53.96,165582.0,53.3932,53.4228,53.2844,53.3635,165582.0
2020-09-02 12:30:00,53.99,54.15,53.96,54.1,118330.0,53.3932,53.5514,53.3635,53.502,118330.0
2020-09-02 12:40:00,54.08,54.2,54.01,54.04,63850.0,53.4822,53.6008,53.4129,53.4426,63850.0
2020-09-02 12:50:00,54.02,54.13,54.02,54.11,32724.0,53.4228,53.5316,53.4228,53.5118,32724.0
2020-09-02 13:00:00,54.08,54.17,53.99,54.13,48430.0,53.4822,53.5712,53.3932,53.5316,48430.0
2020-09-02 13:10:00,54.13,54.48,54.1,54.44,148504.0,53.5316,53.8778,53.502,53.8382,148504.0
2020-09-02 13:20:00,54.44,54.64,54.38,54.59,51994.0,53.8382,54.036,53.7789,53.9865,51994.0
2020-09-02 13:30:00,54.6,54.68,54.54,54.65,61618.0,53.9964,54.0755,53.9371,54.0459,61618.0
2020-09-02 13:40:00,54.61,54.62,54.49,54.49,53724.0,54.0063,54.0162,53.8876,53.8876,53724.0
2020-09-02 13:50:00,54.53,54.58,54.45,54.5,37670.0,53.9272,53.9766,53.8481,53.8975,37670.0
2020-09-02 14:00:00,54.49,54.51,54.24,54.49,71220.0,53.8876,53.9074,53.6404,53.8876,71220.0
2020-09-02 14:10:00,54.54,54.56,54.35,54.51,37740.0,53.9371,53.9569,53.7492,53.9074,37740.0
2020-09-02 14:20:00,54.52,54.6,54.48,54.58,38858.0,53.9173,53.9964,53.8778,53.9766,38858.0
2020-09-02 14:30:00,54.54,54.67,54.52,54.59,28460.0,53.9371,54.0656,53.9173,53.9865,28460.0
2020-09-02 14:40:00,54.61,54.69,54.55,54.68,67194.0,54.0063,54.0854,53.947,54.0755,67194.0
2020-09-02 14:50:00,54.69,54.73,54.49,54.51,46308.0,54.0854,54.125,53.8876,53.9074,46308.0
2020-09-02 15:00:00,54.54,54.65,54.5,54.63,26724.0,53.9371,54.0459,53.8975,54.0261,26724.0
2020-09-02 15:10:00,54.63,54.95,54.62,54.94,101878.0,54.0261,54.3426,54.0162,54.3327,101878.0
2020-09-02 15:20:00,54.95,54.98,54.79,54.81,51650.0,54.3426,54.3722,54.1843,54.2041,51650.0
2020-09-02 15:30:00,54.84,54.88,54.65,54.87,96634.0,54.2338,54.2733,54.0459,54.2634,96634.0
2020-09-02 15:40:00,54.84,55.01,54.84,55.01,91560.0,54.2338,54.4019,54.2338,54.4019,91560.0
2020-09-02 15:50:00,55.01,55.02,54.8,54.8,201742.0,54.4019,54.4118,54.1942,54.1942,201742.0
2020-09-03 09:30:00,53.18,53.3,52.67,53.06,506950.0,52.5921,52.7108,52.0878,52.4734,506950.0
2020-09-03 09:40:00,53.06,53.06,52.35,52.79,335496.0,52.4734,52.4734,51.7713,52.2064,335496.0
2020-09-03 09:50:00,52.75,52.82,52.43,52.69,258770.0,52.1669,52.2361,51.8504,52.1075,258770.0
2020-09-03 10:00:00,52.7,53.0,52.55,52.57,284856.0,52.1174,52.4141,51.9691,51.9889,284856.0
2020-09-03 10:10:00,52.57,52.67,51.93,51.98,291446.0,51.9889,52.0878,51.3559,51.4054,291446.0
2020-09-03 10:20:00,52.04,52.05,51.47,51.65,416176.0,51.4647,51.4746,50.901,51.079,416176.0
2020-09-03 10:30:00,51.71,51.84,50.95,51.1,365006.0,51.1384,51.2669,50.3868,50.5351,365006.0
2020-09-03 10:40:00,51.13,51.33,50.22,50.37,414222.0,50.5648,50.7626,49.6648,49.8132,414222.0
2020-09-03 10:50:00,50.37,51.16,50.37,51.08,577364.0,49.8132,50.5945,49.8132,50.5153,577364.0
2020-09-03 11:00:00,51.05,51.08,50.0,50.27,358018.0,50.4857,50.5153,49.4473,49.7143,358018.0
2020-09-03 11:10:00,50.24,50.48,49.07,49.18,550938.0,49.6846,49.922,48.5276,48.6363,550938.0
2020-09-03 11:20:00,49.18,49.93,48.93,49.91,247616.0,48.6363,49.378,48.3891,49.3583,247616.0
2020-09-03 11:30:00,49.83,50.21,49.5,50.12,210288.0,49.2792,49.655,48.9528,49.5659,210288.0
2020-09-03 11:40:00,50.2,50.6,50.2,50.4,310180.0,49.6451,50.0406,49.6451,49.8429,310180.0
2020-09-03 11:50:00,50.41,50.68,49.94,50.02,148742.0,49.8527,50.1198,49.3879,49.4671,148742.0
2020-09-03 12:00:00,50.02,50.16,49.7,50.01,157920.0,49.4671,49.6055,49.1506,49.4572,157920.0
2020-09-03 12:10:00,50.0,50.33,49.92,50.05,197536.0,49.4473,49.7736,49.3682,49.4967,197536.0
2020-09-03 12:20:00,50.04,50.06,49.63,49.7,113998.0,49.4868,49.5066,49.0814,49.1506,113998.0
2020-09-03 12:30:00,49.61,49.78,49.2,49.61,225404.0,49.0616,49.2297,48.6561,49.0616,225404.0
2020-09-03 12:40:00,49.59,49.69,49.13,49.13,148832.0,49.0418,49.1407,48.5869,48.5869,148832.0
2020-09-03 12:50:00,49.14,49.54,49.11,49.24,99720.0,48.5968,48.9924,48.5671,48.6957,99720.0
2020-09-03 13:00:00,49.28,49.31,48.74,49.22,210224.0,48.7352,48.7649,48.2012,48.6759,210224.0
2020-09-03 13:10:00,49.24,49.64,49.19,49.35,126990.0,48.6957,49.0913,48.6462,48.8045,126990.0
2020-09-03 13:20:00,49.37,49.88,49.22,49.85,134016.0,48.8242,49.3286,48.6759,49.2989,134016.0
2020-09-03 13:30:00,49.82,49.83,49.11,49.16,144582.0,49.2693,49.2792,48.5671,48.6166,144582.0
2020-09-03 13:40:00,49.23,49.36,48.89,48.93,113208.0,48.6858,48.8143,48.3495,48.3891,113208.0
2020-09-03 13:50:00,48.98,49.45,48.97,49.31,166152.0,48.4385,48.9034,48.4287,48.7649,166152.0
2020-09-03 14:00:00,49.27,49.55,49.16,49.46,95832.0,48.7253,49.0022,48.6166,48.9132,95832.0
2020-09-03 14:10:00,49.45,49.63,49.03,49.14,132558.0,48.9034,49.0814,48.488,48.5968,132558.0
2020-09-03 14:20:00,49.21,49.39,48.99,49.34,146398.0,48.666,48.844,48.4484,48.7946,146398.0
2020-09-03 14:30:00,49.32,49.76,49.27,49.61,121118.0,48.7748,49.2099,48.7253,49.0616,121118.0
2020-09-03 14:40:00,49.56,49.64,49.15,49.15,101202.0,49.0121,49.0913,48.6067,48.6067,101202.0
2020-09-03 14:50:00,49.18,49.28,48.68,48.69,137804.0,48.6363,48.7352,48.1419,48.1518,137804.0
2020-09-03 15:00:00,48.69,48.87,48.29,48.47,229344.0,48.1518,48.3298,47.7562,47.9342,229344.0
2020-09-03 15:10:00,48.51,48.84,48.35,48.62,166248.0,47.9737,48.3001,47.8155,48.0825,166248.0
2020-09-03 15:20:00,48.6,48.67,48.18,48.25,240332.0,48.0628,48.132,47.6474,47.7166,240332.0
2020-09-03 15:30:00,48.18,48.78,48.17,48.6,185076.0,47.6474,48.2408,47.6375,48.0628,185076.0
2020-09-03 15:40:00,48.65,49.06,48.5,48.63,262066.0,48.1122,48.5177,47.9639,48.0924,262066.0
2020-09-03 15:50:00,48.56,49.35,48.45,49.2,530648.0,48.0232,48.8045,47.9144,48.6561,530648.0
2020-09-04 09:30:00,48.69,49.74,48.43,49.26,1221862.0,48.1518,49.1901,47.8946,48.7155,1221862.0
2020-09-04 09:40:00,49.26,49.4,47.57,47.85,837676.0,48.7155,48.8539,47.0441,47.321,837676.0
2020-09-04 09:50:00,47.82,48.07,46.87,47.18,499990.0,47.2914,47.5386,46.3519,46.6584,499990.0
2020-09-04 10:00:00,47.21,47.8,47.06,47.43,324054.0,46.6881,47.2716,46.5398,46.9057,324054.0
2020-09-04 10:10:00,47.28,47.41,46.02,46.02,447230.0,46.7573,46.8859,45.5113,45.5113,447230.0
2020-09-04 10:20:00,46.07,46.66,45.69,45.69,485324.0,45.5607,46.1442,45.1849,45.1849,485324.0
2020-09-04 10:30:00,45.7,45.95,44.63,45.15,332484.0,45.1948,45.442,44.1366,44.6509,332484.0
2020-09-04 10:40:00,45.05,45.1,43.91,45.04,737326.0,44.552,44.6014,43.4246,44.5421,737326.0
2020-09-04 10:50:00,44.96,45.85,44.64,45.65,299578.0,44.463,45.3432,44.1465,45.1454,299578.0
2020-09-04 11:00:00,45.66,45.73,45.0,45.17,296472.0,45.1553,45.2245,44.5025,44.6707,296472.0
2020-09-04 11:10:00,45.11,45.72,45.07,45.57,184568.0,44.6113,45.2146,44.5718,45.0662,184568.0
2020-09-04 11:20:00,45.52,45.6,44.69,45.06,182180.0,45.0168,45.0959,44.196,44.5619,182180.0
2020-09-04 11:30:00,45.08,46.2,45.08,46.17,252524.0,44.5817,45.6893,44.5817,45.6596,252524.0
2020-09-04 11:40:00,46.17,46.2,45.59,46.04,132612.0,45.6596,45.6893,45.086,45.5311,132612.0
2020-09-04 11:50:00,46.09,46.83,45.97,46.8,208188.0,45.5805,46.3123,45.4618,46.2826,208188.0
2020-09-04 12:00:00,46.8,46.95,46.38,46.38,176938.0,46.2826,46.431,45.8673,45.8673,176938.0
2020-09-04 12:10:00,46.4,46.69,46.15,46.23,102042.0,45.8871,46.1739,45.6398,45.7189,102042.0
2020-09-04 12:20:00,46.26,47.16,46.26,47.13,169648.0,45.7486,46.6387,45.7486,46.609,169648.0
2020-09-04 12:30:00,47.08,47.56,46.88,47.21,150890.0,46.5596,47.0342,46.3618,46.6881,150890.0
2020-09-04 12:40:00,47.27,47.42,46.81,46.81,200264.0,46.7475,46.8958,46.2925,46.2925,200264.0
2020-09-04 12:50:00,46.84,47.02,46.5,47.0,160220.0,46.3222,46.5002,45.986,46.4804,160220.0
2020-09-04 13:00:00,46.96,46.96,46.25,46.49,94800.0,46.4409,46.4409,45.7387,45.9761,94800.0
2020-09-04 13:10:00,46.45,46.59,45.85,45.87,87340.0,45.9365,46.075,45.3432,45.3629,87340.0
2020-09-04 13:20:00,45.85,46.31,45.85,46.15,60916.0,45.3432,45.7981,45.3432,45.6398,60916.0
2020-09-04 13:30:00,46.1,46.57,45.85,46.49,70726.0,45.5904,46.0552,45.3432,45.9761,70726.0
2020-09-04 13:40:00,46.52,46.74,46.36,46.55,94272.0,46.0057,46.2233,45.8475,46.0354,94272.0
2020-09-04 13:50:00,46.5,46.8,46.26,46.7,112968.0,45.986,46.2826,45.7486,46.1838,112968.0
2020-09-04 14:00:00,46.68,46.85,46.48,46.66,133556.0,46.164,46.3321,45.9662,46.1442,133556.0
2020-09-04 14:10:00,46.61,46.88,46.48,46.77,74684.0,46.0947,46.3618,45.9662,46.253,74684.0
2020-09-04 14:20:00,46.79,47.22,46.65,47.15,99710.0,46.2728,46.698,46.1343,46.6288,99710.0
2020-09-04 14:30:00,47.13,47.68,46.96,47.66,232390.0,46.609,47.1529,46.4409,47.1331,232390.0
2020-09-04 14:40:00,47.65,48.22,47.62,47.88,278666.0,47.1233,47.687,47.0936,47.3507,278666.0
2020-09-04 14:50:00,47.91,48.45,47.77,48.38,135246.0,47.3804,47.9144,47.2419,47.8452,135246.0
2020-09-04 15:00:00,48.41,48.57,48.08,48.52,209540.0,47.8749,48.0331,47.5485,47.9836,209540.0
2020-09-04 15:10:00,48.46,48.62,48.05,48.48,211438.0,47.9243,48.0825,47.5188,47.9441,211438.0
2020-09-04 15:20:00,48.52,48.99,48.52,48.85,150272.0,47.9836,48.4484,47.9836,48.31,150272.0
2020-09-04 15:30:00,48.84,48.84,47.99,48.22,222760.0,48.3001,48.3001,47.4595,47.687,222760.0
2020-09-04 15:40:00,48.31,48.5,47.99,48.0,200656.0,47.776,47.9639,47.4595,47.4694,200656.0
2020-09-04 15:50:00,47.91,48.27,47.88,47.88,161462.0,47.3804,47.7364,47.3507,47.3507,161462.0
2020-09-08 09:30:00,44.13,45.01,43.96,44.77,545240.0,43.6422,44.5124,43.474,44.2751,545240.0
2020-09-08 09:40:00,44.7,44.7,43.75,44.29,399618.0,44.2059,44.2059,43.2664,43.8004,399618.0
2020-09-08 09:50:00,44.29,45.27,44.17,45.21,305454.0,43.8004,44.7696,43.6817,44.7102,305454.0
2020-09-08 10:00:00,45.22,45.49,44.77,45.4,280098.0,44.7201,44.9871,44.2751,44.8981,280098.0
2020-09-08 10:10:00,45.41,45.85,45.31,45.63,229280.0,44.908,45.3432,44.8091,45.1256,229280.0
2020-09-08 10:20:00,45.61,46.02,45.32,45.89,233776.0,45.1058,45.5113,44.819,45.3827,233776.0
2020-09-08 10:30:00,45.82,46.1,45.22,45.65,312346.0,45.3135,45.5904,44.7201,45.1454,312346.0
2020-09-08 10:40:00,45.69,45.69,44.95,44.95,162456.0,45.1849,45.1849,44.4531,44.4531,162456.0
2020-09-08 10:50:00,44.96,45.46,44.86,45.22,79046.0,44.463,44.9575,44.3641,44.7201,79046.0
2020-09-08 11:00:00,45.24,45.4,44.92,45.18,84656.0,44.7399,44.8981,44.4234,44.6806,84656.0
2020-09-08 11:10:00,45.27,45.55,45.27,45.49,118748.0,44.7696,45.0465,44.7696,44.9871,118748.0
2020-09-08 11:20:00,45.47,45.47,44.89,45.13,93444.0,44.9674,44.9674,44.3938,44.6311,93444.0
2020-09-08 11:30:00,45.2,45.23,44.49,44.6,119130.0,44.7003,44.73,43.9982,44.107,119130.0
2020-09-08 11:40:00,44.54,44.72,44.32,44.6,89166.0,44.0476,44.2256,43.8301,44.107,89166.0
2020-09-08 11:50:00,44.65,44.81,44.31,44.77,85026.0,44.1564,44.3146,43.8202,44.2751,85026.0
2020-09-08 12:00:00,44.78,44.97,44.67,44.88,141424.0,44.285,44.4729,44.1762,44.3839,141424.0
2020-09-08 12:10:00,44.88,45.0,44.6,44.69,75868.0,44.3839,44.5025,44.107,44.196,75868.0
2020-09-08 12:20:00,44.72,44.97,44.62,44.65,95228.0,44.2256,44.4729,44.1267,44.1564,95228.0
2020-09-08 12:30:00,44.64,44.95,44.55,44.81,93696.0,44.1465,44.4531,44.0575,44.3146,93696.0
2020-09-08 12:40:00,44.8,45.12,44.64,45.06,132828.0,44.3048,44.6212,44.1465,44.5619,132828.0
2020-09-08 12:50:00,45.02,45.13,44.89,45.08,86478.0,44.5223,44.6311,44.3938,44.5817,86478.0
2020-09-08 13:00:00,45.12,45.13,44.59,44.59,74312.0,44.6212,44.6311,44.0971,44.0971,74312.0
2020-09-08 13:10:00,44.54,45.06,44.54,45.02,64308.0,44.0476,44.5619,44.0476,44.5223,64308.0
2020-09-08 13:20:00,44.99,45.02,44.72,44.74,30550.0,44.4927,44.5223,44.2256,44.2454,30550.0
2020-09-08 13:30:00,44.72,45.02,44.64,44.96,111500.0,44.2256,44.5223,44.1465,44.463,111500.0
2020-09-08 13:40:00,44.94,45.15,44.92,45.11,74350.0,44.4432,44.6509,44.4234,44.6113,74350.0
2020-09-08 13:50:00,45.13,45.2,44.88,44.98,88106.0,44.6311,44.7003,44.3839,44.4828,88106.0
2020-09-08 14:00:00,45.1,45.1,44.69,44.8,80046.0,44.6014,44.6014,44.196,44.3048,80046.0
2020-09-08 14:10:00,44.85,44.88,44.4,44.45,116526.0,44.3542,44.3839,43.9092,43.9586,116526.0
2020-09-08 14:20:00,44.42,44.52,44.24,44.27,37400.0,43.929,44.0279,43.7509,43.7806,37400.0
2020-09-08 14:30:00,44.27,44.37,43.98,43.99,123828.0,43.7806,43.8795,43.4938,43.5037,123828.0
2020-09-08 14:40:00,44.02,44.06,43.67,43.83,257794.0,43.5334,43.5729,43.1872,43.3455,257794.0
2020-09-08 14:50:00,43.82,44.12,43.46,44.0,247890.0,43.3356,43.6323,42.9796,43.5136,247890.0
2020-09-08 15:00:00,43.99,43.99,43.43,43.52,108644.0,43.5037,43.5037,42.9499,43.0389,108644.0
2020-09-08 15:10:00,43.65,43.93,43.58,43.73,103650.0,43.1675,43.4444,43.0982,43.2466,103650.0
2020-09-08 15:20:00,43.74,44.1,43.7,44.09,85800.0,43.2565,43.6125,43.2169,43.6026,85800.0
2020-09-08 15:30:00,44.08,44.22,43.86,43.92,199260.0,43.5927,43.7312,43.3751,43.4345,199260.0
2020-09-08 15:40:00,43.92,43.98,43.38,43.62,208186.0,43.4345,43.4938,42.9005,43.1378,208186.0
2020-09-08 15:50:00,43.63,43.63,43.22,43.34,271668.0,43.1477,43.1477,42.7422,42.8609,271668.0
2020-09-09 09:30:00,45.1,45.2,44.45,44.55,708622.0,44.6014,44.7003,43.9586,44.0575,708622.0
2020-09-09 09:40:00,44.51,44.98,44.49,44.62,282952.0,44.018,44.4828,43.9982,44.1267,282952.0
2020-09-09 09:50:00,44.63,44.87,44.31,44.86,270322.0,44.1366,44.374,43.8202,44.3641,270322.0
2020-09-09 10:00:00,44.87,45.16,44.77,44.84,348820.0,44.374,44.6608,44.2751,44.3443,348820.0
2020-09-09 10:10:00,44.85,45.12,44.67,44.9,356328.0,44.3542,44.6212,44.1762,44.4037,356328.0
2020-09-09 10:20:00,44.9,45.63,44.8,45.56,246688.0,44.4037,45.1256,44.3048,45.0564,246688.0
2020-09-09 10:30:00,45.54,45.74,45.41,45.71,200176.0,45.0366,45.2344,44.908,45.2047,200176.0
2020-09-09 10:40:00,45.71,45.81,45.52,45.69,124236.0,45.2047,45.3036,45.0168,45.1849,124236.0
2020-09-09 10:50:00,45.7,45.82,45.59,45.71,110984.0,45.1948,45.3135,45.086,45.2047,110984.0
2020-09-09 11:00:00,45.73,46.02,45.42,45.44,186246.0,45.2245,45.5113,44.9179,44.9377,186246.0
2020-09-09 11:10:00,45.48,45.59,45.27,45.44,88818.0,44.9772,45.086,44.7696,44.9377,88818.0
2020-09-09 11:20:00,45.43,45.72,45.41,45.68,51778.0,44.9278,45.2146,44.908,45.175,51778.0
2020-09-09 11:30:00,45.73,45.77,45.59,45.74,109810.0,45.2245,45.264,45.086,45.2344,109810.0
2020-09-09 11:40:00,45.74,45.88,45.56,45.85,54114.0,45.2344,45.3728,45.0564,45.3432,54114.0
2020-09-09 11:50:00,45.85,45.9,45.71,45.81,108722.0,45.3432,45.3926,45.2047,45.3036,108722.0
2020-09-09 12:00:00,45.81,45.92,45.74,45.92,48466.0,45.3036,45.4124,45.2344,45.4124,48466.0
2020-09-09 12:10:00,45.93,46.1,45.93,46.08,164332.0,45.4223,45.5904,45.4223,45.5706,164332.0
2020-09-09 12:20:00,46.07,46.1,45.96,45.98,63486.0,45.5607,45.5904,45.4519,45.4717,63486.0
2020-09-09 12:30:00,45.99,46.11,45.98,46.07,72300.0,45.4816,45.6003,45.4717,45.5607,72300.0
2020-09-09 12:40:00,46.07,46.27,46.07,46.26,157264.0,45.5607,45.7585,45.5607,45.7486,157264.0
2020-09-09 12:50:00,46.23,46.31,46.17,46.29,66822.0,45.7189,45.7981,45.6596,45.7783,66822.0
2020-09-09 13:00:00,46.33,46.5,46.33,46.5,112394.0,45.8178,45.986,45.8178,45.986,112394.0
2020-09-09 13:10:00,46.51,46.56,46.09,46.12,110514.0,45.9959,46.0453,45.5805,45.6102,110514.0
2020-09-09 13:20:00,46.16,46.35,46.15,46.24,61142.0,45.6497,45.8376,45.6398,45.7288,61142.0
2020-09-09 13:30:00,46.24,46.28,46.06,46.12,90440.0,45.7288,45.7684,45.5508,45.6102,90440.0
2020-09-09 13:40:00,46.13,46.13,45.85,46.04,160394.0,45.6201,45.6201,45.3432,45.5311,160394.0
2020-09-09 13:50:00,46.04,46.11,45.79,45.8,154408.0,45.5311,45.6003,45.2838,45.2937,154408.0
2020-09-09 14:00:00,45.85,45.92,45.7,45.8,146238.0,45.3432,45.4124,45.1948,45.2937,146238.0
2020-09-09 14:10:00,45.84,46.1,45.82,46.07,82604.0,45.3333,45.5904,45.3135,45.5607,82604.0
2020-09-09 14:20:00,46.06,46.07,45.82,45.92,68370.0,45.5508,45.5607,45.3135,45.4124,68370.0
2020-09-09 14:30:00,45.95,46.23,45.95,46.22,105614.0,45.442,45.7189,45.442,45.7091,105614.0
2020-09-09 14:40:00,46.21,46.24,46.06,46.09,68662.0,45.6992,45.7288,45.5508,45.5805,68662.0
2020-09-09 14:50:00,46.1,46.26,46.02,46.13,60360.0,45.5904,45.7486,45.5113,45.6201,60360.0
2020-09-09 15:00:00,46.13,46.38,46.13,46.38,89138.0,45.6201,45.8673,45.6201,45.8673,89138.0
2020-09-09 15:10:00,46.38,46.38,46.18,46.31,712676.0,45.8673,45.8673,45.6695,45.7981,712676.0
2020-09-09 15:20:00,46.33,46.47,46.29,46.44,159572.0,45.8178,45.9563,45.7783,45.9266,159572.0
2020-09-09 15:30:00,46.41,46.53,46.1,46.1,167264.0,45.897,46.0156,45.5904,45.5904,167264.0
2020-09-09 15:40:00,46.13,46.21,45.88,46.01,204992.0,45.6201,45.6992,45.3728,45.5014,204992.0
2020-09-09 15:50:00,46.03,46.38,45.82,45.83,344922.0,45.5212,45.8673,45.3135,45.3234,344922.0
2020-09-10 09:30:00,46.88,47.11,46.64,46.96,449660.0,46.3618,46.5892,46.1244,46.4409,449660.0
2020-09-10 09:40:00,46.93,47.04,46.65,46.66,166668.0,46.4112,46.52,46.1343,46.1442,166668.0
2020-09-10 09:50:00,46.69,46.93,46.4,46.79,175822.0,46.1739,46.4112,45.8871,46.2728,175822.0
2020-09-10 10:00:00,46.77,47.24,46.77,47.18,177478.0,46.253,46.7178,46.253,46.6584,177478.0
2020-09-10 10:10:00,47.21,47.28,46.97,47.15,113908.0,46.6881,46.7573,46.4508,46.6288,113908.0
2020-09-10 10:20:00,47.17,47.21,46.87,46.88,162802.0,46.6486,46.6881,46.3519,46.3618,162802.0
2020-09-10 10:30:00,46.88,47.2,46.88,47.17,78638.0,46.3618,46.6782,46.3618,46.6486,78638.0
2020-09-10 10:40:00,47.16,47.16,46.27,46.31,283198.0,46.6387,46.6387,45.7585,45.7981,283198.0
2020-09-10 10:50:00,46.34,46.62,45.78,45.9,297924.0,45.8277,46.1046,45.2739,45.3926,297924.0
2020-09-10 11:00:00,45.84,46.25,45.58,46.21,135482.0,45.3333,45.7387,45.0761,45.6992,135482.0
2020-09-10 11:10:00,46.2,46.4,45.95,46.24,159364.0,45.6893,45.8871,45.442,45.7288,159364.0
2020-09-10 11:20:00,46.27,46.6,46.25,46.6,175316.0,45.7585,46.0849,45.7387,46.0849,175316.0
2020-09-10 11:30:00,46.58,46.59,46.3,46.52,141714.0,46.0651,46.075,45.7882,46.0057,141714.0
2020-09-10 11:40:00,46.5,46.72,46.46,46.65,124706.0,45.986,46.2035,45.9464,46.1343,124706.0
2020-09-10 11:50:00,46.7,46.7,46.12,46.2,111178.0,46.1838,46.1838,45.6102,45.6893,111178.0
2020-09-10 12:00:00,46.19,46.38,45.97,46.05,96434.0,45.6794,45.8673,45.4618,45.5409,96434.0
2020-09-10 12:10:00,46.11,46.31,45.89,46.02,87896.0,45.6003,45.7981,45.3827,45.5113,87896.0
2020-09-10 12:20:00,46.05,46.05,45.68,45.88,165526.0,45.5409,45.5409,45.175,45.3728,165526.0
2020-09-10 12:30:00,45.85,46.02,45.35,45.41,219030.0,45.3432,45.5113,44.8487,44.908,219030.0
2020-09-10 12:40:00,45.4,45.61,45.4,45.58,190564.0,44.8981,45.1058,44.8981,45.0761,190564.0
2020-09-10 12:50:00,45.63,45.86,45.62,45.79,87998.0,45.1256,45.353,45.1157,45.2838,87998.0
2020-09-10 13:00:00,45.82,45.98,45.67,45.93,69336.0,45.3135,45.4717,45.1651,45.4223,69336.0
2020-09-10 13:10:00,46.02,46.06,45.78,46.06,31540.0,45.5113,45.5508,45.2739,45.5508,31540.0
2020-09-10 13:20:00,46.05,46.06,45.64,45.72,81462.0,45.5409,45.5508,45.1355,45.2146,81462.0
2020-09-10 13:30:00,45.74,45.88,45.59,45.62,53466.0,45.2344,45.3728,45.086,45.1157,53466.0
2020-09-10 13:40:00,45.6,45.71,45.52,45.59,41828.0,45.0959,45.2047,45.0168,45.086,41828.0
2020-09-10 13:50:00,45.62,45.63,45.29,45.32,65358.0,45.1157,45.1256,44.7893,44.819,65358.0
2020-09-10 14:00:00,45.31,45.49,45.18,45.3,63362.0,44.8091,44.9871,44.6806,44.7992,63362.0
2020-09-10 14:10:00,45.32,45.33,44.71,44.74,234976.0,44.819,44.8289,44.2158,44.2454,234976.0
2020-09-10 14:20:00,44.74,44.88,43.87,43.88,416550.0,44.2454,44.3839,43.385,43.3949,416550.0
2020-09-10 14:30:00,43.88,44.45,43.88,44.45,196386.0,43.3949,43.9586,43.3949,43.9586,196386.0
2020-09-10 14:40:00,44.43,44.47,43.95,44.43,203680.0,43.9388,43.9784,43.4642,43.9388,203680.0
2020-09-10 14:50:00,44.38,44.56,44.13,44.52,128496.0,43.8894,44.0674,43.6422,44.0279,128496.0
2020-09-10 15:00:00,44.49,44.5,43.69,43.73,237294.0,43.9982,44.0081,43.207,43.2466,237294.0
2020-09-10 15:10:00,43.72,43.91,43.49,43.52,131804.0,43.2367,43.4246,43.0092,43.0389,131804.0
2020-09-10 15:20:00,43.52,43.94,43.43,43.85,146112.0,43.0389,43.4543,42.9499,43.3653,146112.0
2020-09-10 15:30:00,43.82,44.19,43.71,44.05,113016.0,43.3356,43.7015,43.2268,43.563,113016.0
2020-09-10 15:40:00,44.02,44.43,43.83,43.85,247632.0,43.5334,43.9388,43.3455,43.3653,247632.0
2020-09-10 15:50:00,43.89,44.24,43.87,43.96,350284.0,43.4048,43.7509,43.385,43.474,350284.0
2020-09-11 09:30:00,44.69,44.94,44.07,44.35,477228.0,44.196,44.4432,43.5828,43.8597,477228.0
2020-09-11 09:40:00,44.38,44.82,44.18,44.81,147608.0,43.8894,44.3245,43.6916,44.3146,147608.0
2020-09-11 09:50:00,44.74,44.79,43.74,43.77,345976.0,44.2454,44.2949,43.2565,43.2861,345976.0
2020-09-11 10:00:00,43.82,44.18,43.72,43.84,197428.0,43.3356,43.6916,43.2367,43.3554,197428.0
2020-09-11 10:10:00,43.76,44.27,43.53,44.24,172352.0,43.2763,43.7806,43.0488,43.7509,172352.0
2020-09-11 10:20:00,44.27,44.48,44.22,44.34,219554.0,43.7806,43.9883,43.7312,43.8498,219554.0
2020-09-11 10:30:00,44.32,44.43,43.88,44.02,134090.0,43.8301,43.9388,43.3949,43.5334,134090.0
2020-09-11 10:40:00,43.99,44.72,43.99,44.68,123994.0,43.5037,44.2256,43.5037,44.1861,123994.0
2020-09-11 10:50:00,44.69,44.76,44.35,44.37,111060.0,44.196,44.2652,43.8597,43.8795,111060.0
2020-09-11 11:00:00,44.4,44.81,44.36,44.77,99970.0,43.9092,44.3146,43.8696,44.2751,99970.0
2020-09-11 11:10:00,44.79,44.79,44.43,44.62,107550.0,44.2949,44.2949,43.9388,44.1267,107550.0
2020-09-11 11:20:00,44.63,44.65,44.02,44.16,157216.0,44.1366,44.1564,43.5334,43.6718,157216.0
2020-09-11 11:30:00,44.08,44.08,43.74,44.0,204292.0,43.5927,43.5927,43.2565,43.5136,204292.0
2020-09-11 11:40:00,44.01,44.1,43.8,44.04,70382.0,43.5235,43.6125,43.3158,43.5532,70382.0
2020-09-11 11:50:00,44.04,44.04,43.69,43.73,57070.0,43.5532,43.5532,43.207,43.2466,57070.0
2020-09-11 12:00:00,43.67,43.93,43.6,43.8,68048.0,43.1872,43.4444,43.118,43.3158,68048.0
2020-09-11 12:10:00,43.77,43.82,43.6,43.74,111278.0,43.2861,43.3356,43.118,43.2565,111278.0
2020-09-11 12:20:00,43.84,43.99,43.73,43.74,77302.0,43.3554,43.5037,43.2466,43.2565,77302.0
2020-09-11 12:30:00,43.73,43.73,43.18,43.23,178188.0,43.2466,43.2466,42.7027,42.7521,178188.0
2020-09-11 12:40:00,43.24,43.26,43.02,43.24,196988.0,42.762,42.7818,42.5444,42.762,196988.0
2020-09-11 12:50:00,43.32,43.37,42.89,42.93,209878.0,42.8411,42.8906,42.4159,42.4554,209878.0
2020-09-11 13:00:00,42.91,43.07,42.6,42.7,134196.0,42.4357,42.5939,42.1291,42.228,134196.0
2020-09-11 13:10:00,42.74,42.85,42.52,42.76,158632.0,42.2675,42.3763,42.05,42.2873,158632.0
2020-09-11 13:20:00,42.79,42.81,42.46,42.46,176530.0,42.317,42.3368,41.9906,41.9906,176530.0
2020-09-11 13:30:00,42.52,42.67,42.27,42.64,198452.0,42.05,42.1983,41.8027,42.1686,198452.0
2020-09-11 13:40:00,42.63,42.9,42.6,42.83,150694.0,42.1587,42.4258,42.1291,42.3565,150694.0
2020-09-11 13:50:00,42.8,43.01,42.49,42.52,161114.0,42.3269,42.5345,42.0203,42.05,161114.0
2020-09-11 14:00:00,42.56,42.99,42.46,42.96,112250.0,42.0895,42.5148,41.9906,42.4851,112250.0
2020-09-11 14:10:00,42.96,43.16,42.84,42.93,102580.0,42.4851,42.6829,42.3664,42.4554,102580.0
2020-09-11 14:20:00,42.93,43.04,42.75,42.79,92690.0,42.4554,42.5642,42.2774,42.317,92690.0
2020-09-11 14:30:00,42.8,43.38,42.8,43.35,201736.0,42.3269,42.9005,42.3269,42.8708,201736.0
2020-09-11 14:40:00,43.35,43.46,43.16,43.24,229342.0,42.8708,42.9796,42.6829,42.762,229342.0
2020-09-11 14:50:00,43.23,43.43,43.12,43.12,110746.0,42.7521,42.9499,42.6433,42.6433,110746.0
2020-09-11 15:00:00,43.1,43.15,42.75,42.76,193188.0,42.6236,42.673,42.2774,42.2873,193188.0
2020-09-11 15:10:00,42.84,43.27,42.71,43.25,153762.0,42.3664,42.7917,42.2379,42.7719,153762.0
2020-09-11 15:20:00,43.2,43.61,43.2,43.54,208154.0,42.7224,43.1279,42.7224,43.0587,208154.0
2020-09-11 15:30:00,43.55,43.74,43.29,43.34,238474.0,43.0686,43.2565,42.8115,42.8609,238474.0
2020-09-11 15:40:00,43.37,43.49,43.2,43.36,123292.0,42.8906,43.0092,42.7224,42.8807,123292.0
2020-09-11 15:50:00,43.27,43.52,43.24,43.41,144542.0,42.7917,43.0389,42.762,42.9301,144542.0
2020-09-14 09:30:00,44.66,44.82,44.39,44.63,314164.0,44.1663,44.3245,43.8993,44.1366,314164.0
2020-09-14 09:40:00,44.61,45.22,44.61,45.09,299224.0,44.1169,44.7201,44.1169,44.5916,299224.0
2020-09-14 09:50:00,45.2,45.24,44.99,45.09,212772.0,44.7003,44.7399,44.4927,44.5916,212772.0
2020-09-14 10:00:00,45.1,45.32,44.97,45.32,230438.0,44.6014,44.819,44.4729,44.819,230438.0
2020-09-14 10:10:00,45.31,45.46,45.27,45.44,134774.0,44.8091,44.9575,44.7696,44.9377,134774.0
2020-09-14 10:20:00,45.44,45.58,45.37,45.54,122394.0,44.9377,45.0761,44.8685,45.0366,122394.0
2020-09-14 10:30:00,45.54,45.54,45.27,45.35,70766.0,45.0366,45.0366,44.7696,44.8487,70766.0
2020-09-14 10:40:00,45.36,45.46,45.22,45.25,103638.0,44.8586,44.9575,44.7201,44.7498,103638.0
2020-09-14 10:50:00,45.24,45.46,45.23,45.46,63892.0,44.7399,44.9575,44.73,44.9575,63892.0
2020-09-14 11:00:00,45.45,45.51,45.34,45.42,65432.0,44.9476,45.0069,44.8388,44.9179,65432.0
2020-09-14 11:10:00,45.39,45.39,45.11,45.3,87144.0,44.8882,44.8882,44.6113,44.7992,87144.0
2020-09-14 11:20:00,45.33,45.45,45.33,45.45,42746.0,44.8289,44.9476,44.8289,44.9476,42746.0
2020-09-14 11:30:00,45.49,45.51,45.3,45.43,50916.0,44.9871,45.0069,44.7992,44.9278,50916.0
2020-09-14 11:40:00,45.44,45.5,45.28,45.33,67684.0,44.9377,44.997,44.7795,44.8289,67684.0
2020-09-14 11:50:00,45.32,45.46,45.3,45.39,64730.0,44.819,44.9575,44.7992,44.8882,64730.0
2020-09-14 12:00:00,45.38,45.52,45.34,45.43,135384.0,44.8783,45.0168,44.8388,44.9278,135384.0
2020-09-14 12:10:00,45.44,45.45,45.18,45.18,53484.0,44.9377,44.9476,44.6806,44.6806,53484.0
2020-09-14 12:20:00,45.19,45.19,45.04,45.05,53884.0,44.6904,44.6904,44.5421,44.552,53884.0
2020-09-14 12:30:00,45.11,45.14,44.94,44.97,50664.0,44.6113,44.641,44.4432,44.4729,50664.0
2020-09-14 12:40:00,44.98,45.13,44.98,45.03,69112.0,44.4828,44.6311,44.4828,44.5322,69112.0
2020-09-14 12:50:00,45.0,45.08,44.87,45.0,72420.0,44.5025,44.5817,44.374,44.5025,72420.0
2020-09-14 13:00:00,45.01,45.09,44.74,44.77,95262.0,44.5124,44.5916,44.2454,44.2751,95262.0
2020-09-14 13:10:00,44.77,44.83,44.47,44.47,106590.0,44.2751,44.3344,43.9784,43.9784,106590.0
2020-09-14 13:20:00,44.51,44.65,44.41,44.59,77422.0,44.018,44.1564,43.9191,44.0971,77422.0
2020-09-14 13:30:00,44.6,44.66,44.24,44.52,145514.0,44.107,44.1663,43.7509,44.0279,145514.0
2020-09-14 13:40:00,44.55,44.76,44.49,44.76,80174.0,44.0575,44.2652,43.9982,44.2652,80174.0
2020-09-14 13:50:00,44.73,44.81,44.71,44.76,59044.0,44.2355,44.3146,44.2158,44.2652,59044.0
2020-09-14 14:00:00,44.74,44.93,44.59,44.91,108934.0,44.2454,44.4333,44.0971,44.4135,108934.0
2020-09-14 14:10:00,44.92,44.95,44.83,44.87,108160.0,44.4234,44.4531,44.3344,44.374,108160.0
2020-09-14 14:20:00,44.9,45.02,44.71,44.76,121438.0,44.4037,44.5223,44.2158,44.2652,121438.0
2020-09-14 14:30:00,44.76,44.87,44.71,44.72,64740.0,44.2652,44.374,44.2158,44.2256,64740.0
2020-09-14 14:40:00,44.74,44.84,44.57,44.68,126810.0,44.2454,44.3443,44.0773,44.1861,126810.0
2020-09-14 14:50:00,44.7,44.88,44.54,44.81,163296.0,44.2059,44.3839,44.0476,44.3146,163296.0
2020-09-14 15:00:00,44.79,44.87,44.69,44.79,117084.0,44.2949,44.374,44.196,44.2949,117084.0
2020-09-14 15:10:00,44.73,44.94,44.66,44.92,163296.0,44.2355,44.4432,44.1663,44.4234,163296.0
2020-09-14 15:20:00,44.92,44.93,44.63,44.82,94782.0,44.4234,44.4333,44.1366,44.3245,94782.0
2020-09-14 15:30:00,44.84,45.07,44.77,45.02,114944.0,44.3443,44.5718,44.2751,44.5223,114944.0
2020-09-14 15:40:00,45.05,45.29,45.04,45.27,159716.0,44.552,44.7893,44.5421,44.7696,159716.0
2020-09-14 15:50:00,45.26,45.26,44.87,44.91,239582.0,44.7597,44.7597,44.374,44.4135,239582.0
2020-09-15 09:30:00,46.15,46.32,46.02,46.32,426460.0,45.6398,45.808,45.5113,45.808,426460.0
2020-09-15 09:40:00,46.32,46.41,46.19,46.32,293220.0,45.808,45.897,45.6794,45.808,293220.0
2020-09-15 09:50:00,46.34,46.55,46.27,46.55,230592.0,45.8277,46.0354,45.7585,46.0354,230592.0
2020-09-15 10:00:00,46.55,46.59,46.34,46.43,96080.0,46.0354,46.075,45.8277,45.9167,96080.0
2020-09-15 10:10:00,46.47,46.5,46.13,46.13,103384.0,45.9563,45.986,45.6201,45.6201,103384.0
2020-09-15 10:20:00,46.12,46.21,45.97,46.18,149686.0,45.6102,45.6992,45.4618,45.6695,149686.0
2020-09-15 10:30:00,46.18,46.29,45.99,46.04,160378.0,45.6695,45.7783,45.4816,45.5311,160378.0
2020-09-15 10:40:00,46.0,46.0,45.76,45.95,91538.0,45.4915,45.4915,45.2541,45.442,91538.0
2020-09-15 10:50:00,45.97,46.15,45.89,46.15,74848.0,45.4618,45.6398,45.3827,45.6398,74848.0
2020-09-15 11:00:00,46.15,46.35,46.1,46.35,105398.0,45.6398,45.8376,45.5904,45.8376,105398.0
2020-09-15 11:10:00,46.37,46.4,46.21,46.3,69274.0,45.8574,45.8871,45.6992,45.7882,69274.0
2020-09-15 11:20:00,46.29,46.34,46.19,46.32,81844.0,45.7783,45.8277,45.6794,45.808,81844.0
2020-09-15 11:30:00,46.34,46.48,46.32,46.45,57428.0,45.8277,45.9662,45.808,45.9365,57428.0
2020-09-15 11:40:00,46.48,46.48,46.3,46.37,69750.0,45.9662,45.9662,45.7882,45.8574,69750.0
2020-09-15 11:50:00,46.35,46.36,46.2,46.34,36206.0,45.8376,45.8475,45.6893,45.8277,36206.0
2020-09-15 12:00:00,46.37,46.54,46.37,46.45,57474.0,45.8574,46.0255,45.8574,45.9365,57474.0
2020-09-15 12:10:00,46.45,46.48,46.37,46.48,29404.0,45.9365,45.9662,45.8574,45.9662,29404.0
2020-09-15 12:20:00,46.49,46.5,46.36,46.5,18234.0,45.9761,45.986,45.8475,45.986,18234.0
2020-09-15 12:30:00,46.47,46.52,46.42,46.43,32434.0,45.9563,46.0057,45.9068,45.9167,32434.0
2020-09-15 12:40:00,46.46,46.59,46.46,46.51,46238.0,45.9464,46.075,45.9464,45.9959,46238.0
2020-09-15 12:50:00,46.5,46.61,46.49,46.58,47562.0,45.986,46.0947,45.9761,46.0651,47562.0
2020-09-15 13:00:00,46.6,46.67,46.46,46.56,85438.0,46.0849,46.1541,45.9464,46.0453,85438.0
2020-09-15 13:10:00,46.58,46.63,46.54,46.59,35852.0,46.0651,46.1145,46.0255,46.075,35852.0
2020-09-15 13:20:00,46.59,46.59,46.43,46.48,35954.0,46.075,46.075,45.9167,45.9662,35954.0
2020-09-15 13:30:00,46.49,46.57,46.43,46.52,31522.0,45.9761,46.0552,45.9167,46.0057,31522.0
2020-09-15 13:40:00,46.52,46.56,46.48,46.53,27224.0,46.0057,46.0453,45.9662,46.0156,27224.0
2020-09-15 13:50:00,46.52,46.55,46.4,46.41,20198.0,46.0057,46.0354,45.8871,45.897,20198.0
2020-09-15 14:00:00,46.43,46.44,46.05,46.09,111334.0,45.9167,45.9266,45.5409,45.5805,111334.0
2020-09-15 14:10:00,46.09,46.25,46.09,46.19,92036.0,45.5805,45.7387,45.5805,45.6794,92036.0
2020-09-15 14:20:00,46.22,46.27,46.11,46.23,102028.0,45.7091,45.7585,45.6003,45.7189,102028.0
2020-09-15 14:30:00,46.24,46.24,46.04,46.2,242876.0,45.7288,45.7288,45.5311,45.6893,242876.0
2020-09-15 14:40:00,46.22,46.35,46.22,46.34,109956.0,45.7091,45.8376,45.7091,45.8277,109956.0
2020-09-15 14:50:00,46.34,46.4,46.26,46.32,92664.0,45.8277,45.8871,45.7486,45.808,92664.0
2020-09-15 15:00:00,46.34,46.34,45.85,45.93,143086.0,45.8277,45.8277,45.3432,45.4223,143086.0
2020-09-15 15:10:00,45.94,46.01,45.88,45.96,190762.0,45.4322,45.5014,45.3728,45.4519,190762.0
2020-09-15 15:20:00,45.97,46.1,45.84,46.1,89372.0,45.4618,45.5904,45.3333,45.5904,89372.0
2020-09-15 15:30:00,46.1,46.11,45.65,45.72,86716.0,45.5904,45.6003,45.1454,45.2146,86716.0
2020-09-15 15:40:00,45.68,45.95,45.62,45.95,178864.0,45.175,45.442,45.1157,45.442,178864.0
2020-09-15 15:50:00,45.91,46.24,45.85,46.2,178656.0,45.4025,45.7288,45.3432,45.6893,178656.0
2020-09-16 09:30:00,46.43,46.57,46.28,46.55,370452.0,45.9167,46.0552,45.7684,46.0354,370452.0
2020-09-16 09:40:00,46.54,46.62,46.08,46.1,166032.0,46.0255,46.1046,45.5706,45.5904,166032.0
2020-09-16 09:50:00,46.13,46.38,45.98,46.38,123176.0,45.6201,45.8673,45.4717,45.8673,123176.0
2020-09-16 10:00:00,46.37,46.44,46.18,46.32,69474.0,45.8574,45.9266,45.6695,45.808,69474.0
2020-09-16 10:10:00,46.32,46.43,45.96,45.99,100632.0,45.808,45.9167,45.4519,45.4816,100632.0
2020-09-16 10:20:00,46.01,46.13,45.89,46.12,86992.0,45.5014,45.6201,45.3827,45.6102,86992.0
2020-09-16 10:30:00,46.09,46.13,45.74,45.82,135000.0,45.5805,45.6201,45.2344,45.3135,135000.0
2020-09-16 10:40:00,45.84,45.88,45.48,45.62,164760.0,45.3333,45.3728,44.9772,45.1157,164760.0
2020-09-16 10:50:00,45.64,45.88,45.6,45.77,173758.0,45.1355,45.3728,45.0959,45.264,173758.0
2020-09-16 11:00:00,45.77,45.95,45.76,45.87,180856.0,45.264,45.442,45.2541,45.3629,180856.0
2020-09-16 11:10:00,45.85,46.17,45.78,46.16,89398.0,45.3432,45.6596,45.2739,45.6497,89398.0
2020-09-16 11:20:00,46.17,46.22,46.1,46.14,97392.0,45.6596,45.7091,45.5904,45.6299,97392.0
2020-09-16 11:30:00,46.13,46.26,46.1,46.18,33486.0,45.6201,45.7486,45.5904,45.6695,33486.0
2020-09-16 11:40:00,46.1,46.15,45.99,46.03,29120.0,45.5904,45.6398,45.4816,45.5212,29120.0
2020-09-16 11:50:00,46.01,46.01,45.87,45.87,42754.0,45.5014,45.5014,45.3629,45.3629,42754.0
2020-09-16 12:00:00,45.91,46.02,45.91,45.93,43388.0,45.4025,45.5113,45.4025,45.4223,43388.0
2020-09-16 12:10:00,45.99,46.02,45.69,45.75,79740.0,45.4816,45.5113,45.1849,45.2443,79740.0
2020-09-16 12:20:00,45.74,45.82,45.67,45.81,110944.0,45.2344,45.3135,45.1651,45.3036,110944.0
2020-09-16 12:30:00,45.78,45.79,45.63,45.76,83728.0,45.2739,45.2838,45.1256,45.2541,83728.0
2020-09-16 12:40:00,45.74,45.74,45.54,45.56,59088.0,45.2344,45.2344,45.0366,45.0564,59088.0
2020-09-16 12:50:00,45.56,45.76,45.55,45.68,49176.0,45.0564,45.2541,45.0465,45.175,49176.0
2020-09-16 13:00:00,45.67,45.76,45.59,45.62,35520.0,45.1651,45.2541,45.086,45.1157,35520.0
2020-09-16 13:10:00,45.59,45.66,45.48,45.6,44766.0,45.086,45.1553,44.9772,45.0959,44766.0
2020-09-16 13:20:00,45.57,45.59,45.37,45.44,62450.0,45.0662,45.086,44.8685,44.9377,62450.0
2020-09-16 13:30:00,45.42,45.45,45.28,45.31,91352.0,44.9179,44.9476,44.7795,44.8091,91352.0
2020-09-16 13:40:00,45.31,45.46,45.25,45.38,61624.0,44.8091,44.9575,44.7498,44.8783,61624.0
2020-09-16 13:50:00,45.38,45.65,45.38,45.63,58328.0,44.8783,45.1454,44.8783,45.1256,58328.0
2020-09-16 14:00:00,45.63,45.87,45.5,45.63,174870.0,45.1256,45.3629,44.997,45.1256,174870.0
2020-09-16 14:10:00,45.65,46.23,45.58,46.06,166942.0,45.1454,45.7189,45.0761,45.5508,166942.0
2020-09-16 14:20:00,46.06,46.09,45.9,46.01,69204.0,45.5508,45.5805,45.3926,45.5014,69204.0
2020-09-16 14:30:00,46.02,46.19,45.87,46.19,120766.0,45.5113,45.6794,45.3629,45.6794,120766.0
2020-09-16 14:40:00,46.19,46.19,45.7,45.77,110636.0,45.6794,45.6794,45.1948,45.264,110636.0
2020-09-16 14:50:00,45.77,45.79,45.44,45.55,196776.0,45.264,45.2838,44.9377,45.0465,196776.0
2020-09-16 15:00:00,45.52,45.73,45.33,45.34,197060.0,45.0168,45.2245,44.8289,44.8388,197060.0
2020-09-16 15:10:00,45.33,45.41,44.99,45.35,331478.0,44.8289,44.908,44.4927,44.8487,331478.0
2020-09-16 15:20:00,45.35,45.35,44.97,45.02,219954.0,44.8487,44.8487,44.4729,44.5223,219954.0
2020-09-16 15:30:00,45.04,45.07,44.68,44.76,254046.0,44.5421,44.5718,44.1861,44.2652,254046.0
2020-09-16 15:40:00,44.74,45.22,44.67,45.02,150812.0,44.2454,44.7201,44.1762,44.5223,150812.0
2020-09-16 15:50:00,45.01,45.06,44.62,44.67,240772.0,44.5124,44.5619,44.1267,44.1762,240772.0
2020-09-17 09:30:00,42.41,43.02,42.37,42.78,746024.0,41.9412,42.5444,41.9016,42.3071,746024.0
2020-09-17 09:40:00,42.77,43.05,42.68,42.85,195014.0,42.2972,42.5741,42.2082,42.3763,195014.0
2020-09-17 09:50:00,42.85,43.34,42.85,43.3,194872.0,42.3763,42.8609,42.3763,42.8213,194872.0
2020-09-17 10:00:00,43.32,43.6,43.13,43.48,348184.0,42.8411,43.118,42.6532,42.9993,348184.0
2020-09-17 10:10:00,43.44,43.67,43.28,43.38,206918.0,42.9598,43.1872,42.8016,42.9005,206918.0
2020-09-17 10:20:00,43.38,43.57,42.86,43.1,129786.0,42.9005,43.0884,42.3862,42.6236,129786.0
2020-09-17 10:30:00,43.09,43.43,42.88,43.38,121620.0,42.6137,42.9499,42.406,42.9005,121620.0
2020-09-17 10:40:00,43.37,43.83,43.35,43.71,130096.0,42.8906,43.3455,42.8708,43.2268,130096.0
2020-09-17 10:50:00,43.71,43.81,43.45,43.48,83030.0,43.2268,43.3257,42.9697,42.9993,83030.0
2020-09-17 11:00:00,43.48,43.9,43.48,43.81,73588.0,42.9993,43.4147,42.9993,43.3257,73588.0
2020-09-17 11:10:00,43.79,43.98,43.58,43.62,75876.0,43.3059,43.4938,43.0982,43.1378,75876.0
2020-09-17 11:20:00,43.63,43.65,43.41,43.6,127792.0,43.1477,43.1675,42.9301,43.118,127792.0
2020-09-17 11:30:00,43.65,43.76,43.38,43.5,51486.0,43.1675,43.2763,42.9005,43.0191,51486.0
2020-09-17 11:40:00,43.56,43.56,43.04,43.04,88292.0,43.0785,43.0785,42.5642,42.5642,88292.0
2020-09-17 11:50:00,43.01,43.08,42.81,42.85,132302.0,42.5345,42.6038,42.3368,42.3763,132302.0
2020-09-17 12:00:00,42.84,43.02,42.69,42.69,134218.0,42.3664,42.5444,42.2181,42.2181,134218.0
2020-09-17 12:10:00,42.72,42.72,42.29,42.48,277240.0,42.2478,42.2478,41.8225,42.0104,277240.0
2020-09-17 12:20:00,42.47,42.53,42.27,42.51,178226.0,42.0005,42.0599,41.8027,42.0401,178226.0
2020-09-17 12:30:00,42.53,42.65,42.4,42.6,105884.0,42.0599,42.1785,41.9313,42.1291,105884.0
2020-09-17 12:40:00,42.56,42.64,42.15,42.23,299066.0,42.0895,42.1686,41.6841,41.7632,299066.0
2020-09-17 12:50:00,42.23,42.65,42.13,42.63,73856.0,41.7632,42.1785,41.6643,42.1587,73856.0
2020-09-17 13:00:00,42.68,42.83,42.6,42.74,38978.0,42.2082,42.3565,42.1291,42.2675,38978.0
2020-09-17 13:10:00,42.74,42.76,42.44,42.48,62498.0,42.2675,42.2873,41.9708,42.0104,62498.0
2020-09-17 13:20:00,42.47,42.7,42.47,42.7,39794.0,42.0005,42.228,42.0005,42.228,39794.0
2020-09-17 13:30:00,42.7,43.01,42.67,42.93,118332.0,42.228,42.5345,42.1983,42.4554,118332.0
2020-09-17 13:40:00,42.94,43.1,42.86,43.09,78614.0,42.4653,42.6236,42.3862,42.6137,78614.0
2020-09-17 13:50:00,43.07,43.08,42.8,42.85,71848.0,42.5939,42.6038,42.3269,42.3763,71848.0
2020-09-17 14:00:00,42.89,43.1,42.85,43.06,27800.0,42.4159,42.6236,42.3763,42.584,27800.0
2020-09-17 14:10:00,43.06,43.16,43.0,43.01,115684.0,42.584,42.6829,42.5247,42.5345,115684.0
2020-09-17 14:20:00,43.02,43.02,42.63,42.63,105920.0,42.5444,42.5444,42.1587,42.1587,105920.0
2020-09-17 14:30:00,42.6,42.69,42.47,42.48,75008.0,42.1291,42.2181,42.0005,42.0104,75008.0
2020-09-17 14:40:00,42.51,42.78,42.44,42.74,66644.0,42.0401,42.3071,41.9708,42.2675,66644.0
2020-09-17 14:50:00,42.75,42.83,42.61,42.72,71658.0,42.2774,42.3565,42.139,42.2478,71658.0
2020-09-17 15:00:00,42.77,42.79,42.4,42.58,119744.0,42.2972,42.317,41.9313,42.1093,119744.0
2020-09-17 15:10:00,42.6,43.05,42.59,42.89,161824.0,42.1291,42.5741,42.1192,42.4159,161824.0
2020-09-17 15:20:00,42.89,43.02,42.55,42.62,80604.0,42.4159,42.5444,42.0796,42.1489,80604.0
2020-09-17 15:30:00,42.57,43.13,42.55,43.13,110614.0,42.0994,42.6532,42.0796,42.6532,110614.0
2020-09-17 15:40:00,43.13,43.26,42.96,43.18,150546.0,42.6532,42.7818,42.4851,42.7027,150546.0
2020-09-17 15:50:00,43.18,43.38,43.14,43.37,186824.0,42.7027,42.9005,42.6631,42.8906,186824.0
2020-09-18 09:30:00,43.73,43.85,43.43,43.54,316932.0,43.2466,43.3653,42.9499,43.0587,316932.0
2020-09-18 09:40:00,43.47,43.6,43.11,43.14,166802.0,42.9895,43.118,42.6334,42.6631,166802.0
2020-09-18 09:50:00,43.16,43.32,42.98,43.28,111104.0,42.6829,42.8411,42.5049,42.8016,111104.0
2020-09-18 10:00:00,43.28,43.54,43.28,43.51,76844.0,42.8016,43.0587,42.8016,43.029,76844.0
2020-09-18 10:10:00,43.35,43.65,43.32,43.41,79286.0,42.8708,43.1675,42.8411,42.9301,79286.0
2020-09-18 10:20:00,43.38,43.43,43.07,43.16,94318.0,42.9005,42.9499,42.5939,42.6829,94318.0
2020-09-18 10:30:00,43.2,43.2,42.77,42.83,136396.0,42.7224,42.7224,42.2972,42.3565,136396.0
2020-09-18 10:40:00,42.92,43.06,42.7,42.74,91152.0,42.4455,42.584,42.228,42.2675,91152.0
2020-09-18 10:50:00,42.76,42.77,42.41,42.51,177668.0,42.2873,42.2972,41.9412,42.0401,177668.0
2020-09-18 11:00:00,42.52,42.63,42.26,42.59,254484.0,42.05,42.1587,41.7928,42.1192,254484.0
2020-09-18 11:10:00,42.6,42.6,42.24,42.3,203526.0,42.1291,42.1291,41.7731,41.8324,203526.0
2020-09-18 11:20:00,42.35,42.6,42.35,42.46,258620.0,41.8818,42.1291,41.8818,41.9906,258620.0
2020-09-18 11:30:00,42.42,42.46,42.04,42.23,259382.0,41.9511,41.9906,41.5753,41.7632,259382.0
2020-09-18 11:40:00,42.22,42.47,41.99,42.47,149008.0,41.7533,42.0005,41.5258,42.0005,149008.0
2020-09-18 11:50:00,42.47,42.59,42.36,42.48,87570.0,42.0005,42.1192,41.8917,42.0104,87570.0
2020-09-18 12:00:00,42.46,42.65,42.38,42.6,86876.0,41.9906,42.1785,41.9115,42.1291,86876.0
2020-09-18 12:10:00,42.57,42.6,42.04,42.08,192066.0,42.0994,42.1291,41.5753,41.6148,192066.0
2020-09-18 12:20:00,42.12,42.17,41.98,42.07,181360.0,41.6544,41.7038,41.5159,41.6049,181360.0
2020-09-18 12:30:00,42.1,42.1,41.65,41.72,289368.0,41.6346,41.6346,41.1896,41.2588,289368.0
2020-09-18 12:40:00,41.71,41.79,41.52,41.57,256748.0,41.2489,41.328,41.061,41.1105,256748.0
2020-09-18 12:50:00,41.57,41.71,41.46,41.66,253834.0,41.1105,41.2489,41.0017,41.1995,253834.0
2020-09-18 13:00:00,41.67,41.81,41.43,41.47,320656.0,41.2094,41.3478,40.972,41.0116,320656.0
2020-09-18 13:10:00,41.48,41.71,41.43,41.52,318526.0,41.0215,41.2489,40.972,41.061,318526.0
2020-09-18 13:20:00,41.55,41.55,41.08,41.08,882398.0,41.0907,41.0907,40.6259,40.6259,882398.0
2020-09-18 13:30:00,41.08,41.26,40.85,41.24,337420.0,40.6259,40.8039,40.3984,40.7841,337420.0
2020-09-18 13:40:00,41.24,41.48,41.12,41.42,138602.0,40.7841,41.0215,40.6654,40.9621,138602.0
2020-09-18 13:50:00,41.42,41.67,41.4,41.65,62694.0,40.9621,41.2094,40.9423,41.1896,62694.0
2020-09-18 14:00:00,41.65,41.65,41.44,41.64,66746.0,41.1896,41.1896,40.9819,41.1797,66746.0
2020-09-18 14:10:00,41.6,41.71,41.49,41.52,104436.0,41.1401,41.2489,41.0313,41.061,104436.0
2020-09-18 14:20:00,41.54,41.85,41.49,41.77,125838.0,41.0808,41.3874,41.0313,41.3083,125838.0
2020-09-18 14:30:00,41.75,41.89,41.74,41.83,52640.0,41.2885,41.4269,41.2786,41.3676,52640.0
2020-09-18 14:40:00,41.87,41.9,41.65,41.87,92238.0,41.4071,41.4368,41.1896,41.4071,92238.0
2020-09-18 14:50:00,41.83,42.01,41.69,41.99,96162.0,41.3676,41.5456,41.2291,41.5258,96162.0
2020-09-18 15:00:00,42.01,42.18,41.93,42.13,196912.0,41.5456,41.7137,41.4665,41.6643,196912.0
2020-09-18 15:10:00,42.15,42.2,41.98,42.05,105244.0,41.6841,41.7335,41.5159,41.5852,105244.0
2020-09-18 15:20:00,42.01,42.22,41.92,42.21,184586.0,41.5456,41.7533,41.4566,41.7434,184586.0
2020-09-18 15:30:00,42.22,42.35,42.14,42.27,160704.0,41.7533,41.8818,41.6742,41.8027,160704.0
2020-09-18 15:40:00,42.27,42.38,42.21,42.38,106788.0,41.8027,41.9115,41.7434,41.9115,106788.0
2020-09-18 15:50:00,42.34,42.35,42.07,42.17,352124.0,41.872,41.8818,41.6049,41.7038,352124.0
2020-09-21 09:30:00,40.96,41.35,40.68,40.77,576352.0,40.5072,40.8929,40.2303,40.3193,576352.0
2020-09-21 09:40:00,40.75,41.55,40.56,41.52,321478.0,40.2995,41.0907,40.1116,41.061,321478.0
2020-09-21 09:50:00,41.5,41.6,41.12,41.32,186240.0,41.0412,41.1401,40.6654,40.8632,186240.0
2020-09-21 10:00:00,41.33,41.44,40.77,41.06,94934.0,40.8731,40.9819,40.3193,40.6061,94934.0
2020-09-21 10:10:00,41.02,41.25,40.96,41.02,74472.0,40.5665,40.794,40.5072,40.5665,74472.0
2020-09-21 10:20:00,41.07,41.15,40.52,40.58,328058.0,40.616,40.6951,40.0721,40.1314,328058.0
2020-09-21 10:30:00,40.52,40.66,40.24,40.24,206904.0,40.0721,40.2105,39.7952,39.7952,206904.0
2020-09-21 10:40:00,40.24,40.55,40.19,40.54,179672.0,39.7952,40.1017,39.7457,40.0919,179672.0
2020-09-21 10:50:00,40.54,40.73,40.33,40.62,103562.0,40.0919,40.2797,39.8842,40.171,103562.0
2020-09-21 11:00:00,40.59,41.09,40.58,41.05,149646.0,40.1413,40.6358,40.1314,40.5962,149646.0
2020-09-21 11:10:00,41.01,41.06,40.6,40.64,116902.0,40.5567,40.6061,40.1512,40.1907,116902.0
2020-09-21 11:20:00,40.74,40.79,40.48,40.76,64258.0,40.2896,40.3391,40.0325,40.3094,64258.0
2020-09-21 11:30:00,40.77,40.89,40.58,40.74,94298.0,40.3193,40.438,40.1314,40.2896,94298.0
2020-09-21 11:40:00,40.76,41.1,40.71,41.08,174874.0,40.3094,40.6457,40.26,40.6259,174874.0
2020-09-21 11:50:00,41.09,41.32,41.08,41.28,182792.0,40.6358,40.8632,40.6259,40.8237,182792.0
2020-09-21 12:00:00,41.31,41.61,41.3,41.51,266058.0,40.8533,41.15,40.8434,41.0511,266058.0
2020-09-21 12:10:00,41.52,41.52,41.3,41.44,63850.0,41.061,41.061,40.8434,40.9819,63850.0
2020-09-21 12:20:00,41.44,41.63,41.27,41.59,163976.0,40.9819,41.1698,40.8138,41.1302,163976.0
2020-09-21 12:30:00,41.57,41.68,41.45,41.54,102686.0,41.1105,41.2192,40.9918,41.0808,102686.0
2020-09-21 12:40:00,41.52,41.66,41.3,41.39,144112.0,41.061,41.1995,40.8434,40.9325,144112.0
2020-09-21 12:50:00,41.4,41.56,41.29,41.33,110080.0,40.9423,41.1006,40.8336,40.8731,110080.0
2020-09-21 13:00:00,41.41,41.43,41.18,41.37,51448.0,40.9522,40.972,40.7248,40.9127,51448.0
2020-09-21 13:10:00,41.35,41.69,41.29,41.58,174670.0,40.8929,41.2291,40.8336,41.1204,174670.0
2020-09-21 13:20:00,41.58,41.77,41.58,41.74,145596.0,41.1204,41.3083,41.1204,41.2786,145596.0
2020-09-21 13:30:00,41.76,41.93,41.72,41.9,142022.0,41.2984,41.4665,41.2588,41.4368,142022.0
2020-09-21 13:40:00,41.89,41.89,41.49,41.53,133384.0,41.4269,41.4269,41.0313,41.0709,133384.0
2020-09-21 13:50:00,41.58,41.61,41.33,41.48,84616.0,41.1204,41.15,40.8731,41.0215,84616.0
2020-09-21 14:00:00,41.49,41.63,41.35,41.4,112500.0,41.0313,41.1698,40.8929,40.9423,112500.0
2020-09-21 14:10:00,41.4,41.44,41.17,41.24,116602.0,40.9423,40.9819,40.7149,40.7841,116602.0
2020-09-21 14:20:00,41.24,41.41,41.24,41.34,66810.0,40.7841,40.9522,40.7841,40.883,66810.0
2020-09-21 14:30:00,41.26,41.27,41.09,41.15,106676.0,40.8039,40.8138,40.6358,40.6951,106676.0
2020-09-21 14:40:00,41.12,41.17,40.94,40.98,116618.0,40.6654,40.7149,40.4874,40.527,116618.0
2020-09-21 14:50:00,40.99,41.47,40.98,41.4,141236.0,40.5369,41.0116,40.527,40.9423,141236.0
2020-09-21 15:00:00,41.4,41.67,41.38,41.66,140536.0,40.9423,41.2094,40.9226,41.1995,140536.0
2020-09-21 15:10:00,41.67,41.84,41.59,41.76,201430.0,41.2094,41.3775,41.1302,41.2984,201430.0
2020-09-21 15:20:00,41.76,41.93,41.66,41.82,210690.0,41.2984,41.4665,41.1995,41.3577,210690.0
2020-09-21 15:30:00,41.84,42.06,41.69,41.99,117868.0,41.3775,41.595,41.2291,41.5258,117868.0
2020-09-21 15:40:00,42.02,42.17,41.88,42.1,284216.0,41.5555,41.7038,41.417,41.6346,284216.0
2020-09-21 15:50:00,42.07,42.55,42.04,42.54,331050.0,41.6049,42.0796,41.5753,42.0697,331050.0
2020-09-22 09:30:00,43.34,43.37,42.84,42.94,358004.0,42.8609,42.8906,42.3664,42.4653,358004.0
2020-09-22 09:40:00,42.9,42.99,42.59,42.62,212494.0,42.4258,42.5148,42.1192,42.1489,212494.0
2020-09-22 09:50:00,42.63,42.85,42.45,42.85,172332.0,42.1587,42.3763,41.9807,42.3763,172332.0
2020-09-22 10:00:00,42.87,43.01,42.77,42.91,163666.0,42.3961,42.5345,42.2972,42.4357,163666.0
2020-09-22 10:10:00,42.91,43.2,42.89,42.96,148186.0,42.4357,42.7224,42.4159,42.4851,148186.0
2020-09-22 10:20:00,43.0,43.13,42.85,43.13,126580.0,42.5247,42.6532,42.3763,42.6532,126580.0
2020-09-22 10:30:00,43.11,43.23,42.93,42.96,89240.0,42.6334,42.7521,42.4554,42.4851,89240.0
2020-09-22 10:40:00,42.97,43.08,42.6,42.6,93528.0,42.495,42.6038,42.1291,42.1291,93528.0
2020-09-22 10:50:00,42.62,42.86,42.39,42.39,150070.0,42.1489,42.3862,41.9214,41.9214,150070.0
2020-09-22 11:00:00,42.41,42.54,42.22,42.34,157512.0,41.9412,42.0697,41.7533,41.872,157512.0
2020-09-22 11:10:00,42.37,42.73,42.36,42.73,125866.0,41.9016,42.2576,41.8917,42.2576,125866.0
2020-09-22 11:20:00,42.74,42.82,42.65,42.75,69034.0,42.2675,42.3466,42.1785,42.2774,69034.0
2020-09-22 11:30:00,42.74,42.78,42.51,42.76,56626.0,42.2675,42.3071,42.0401,42.2873,56626.0
2020-09-22 11:40:00,42.79,42.94,42.79,42.88,121852.0,42.317,42.4653,42.317,42.406,121852.0
2020-09-22 11:50:00,42.91,42.98,42.77,42.98,113984.0,42.4357,42.5049,42.2972,42.5049,113984.0
2020-09-22 12:00:00,42.95,43.15,42.94,43.1,142960.0,42.4752,42.673,42.4653,42.6236,142960.0
2020-09-22 12:10:00,43.12,43.21,43.09,43.09,25060.0,42.6433,42.7323,42.6137,42.6137,25060.0
2020-09-22 12:20:00,43.08,43.2,43.05,43.12,68702.0,42.6038,42.7224,42.5741,42.6433,68702.0
2020-09-22 12:30:00,43.2,43.29,43.12,43.23,36288.0,42.7224,42.8115,42.6433,42.7521,36288.0
2020-09-22 12:40:00,43.21,43.23,42.94,42.98,74188.0,42.7323,42.7521,42.4653,42.5049,74188.0
2020-09-22 12:50:00,42.95,43.02,42.86,42.99,81816.0,42.4752,42.5444,42.3862,42.5148,81816.0
2020-09-22 13:00:00,42.98,43.13,42.93,43.13,29794.0,42.5049,42.6532,42.4554,42.6532,29794.0
2020-09-22 13:10:00,43.12,43.32,43.12,43.32,102744.0,42.6433,42.8411,42.6433,42.8411,102744.0
2020-09-22 13:20:00,43.31,43.38,43.27,43.37,91086.0,42.8312,42.9005,42.7917,42.8906,91086.0
2020-09-22 13:30:00,43.35,43.37,43.22,43.31,31520.0,42.8708,42.8906,42.7422,42.8312,31520.0
2020-09-22 13:40:00,43.33,43.53,43.32,43.53,99862.0,42.851,43.0488,42.8411,43.0488,99862.0
2020-09-22 13:50:00,43.54,43.62,43.52,43.61,72012.0,43.0587,43.1378,43.0389,43.1279,72012.0
2020-09-22 14:00:00,43.63,43.85,43.63,43.77,136252.0,43.1477,43.3653,43.1477,43.2861,136252.0
2020-09-22 14:10:00,43.76,43.91,43.72,43.88,83226.0,43.2763,43.4246,43.2367,43.3949,83226.0
2020-09-22 14:20:00,43.84,43.85,43.63,43.72,113020.0,43.3554,43.3653,43.1477,43.2367,113020.0
2020-09-22 14:30:00,43.74,43.77,43.55,43.7,87008.0,43.2565,43.2861,43.0686,43.2169,87008.0
2020-09-22 14:40:00,43.7,43.78,43.59,43.64,81090.0,43.2169,43.296,43.1081,43.1576,81090.0
2020-09-22 14:50:00,43.6,43.74,43.57,43.65,78300.0,43.118,43.2565,43.0884,43.1675,78300.0
2020-09-22 15:00:00,43.65,43.84,43.56,43.82,92342.0,43.1675,43.3554,43.0785,43.3356,92342.0
2020-09-22 15:10:00,43.85,43.85,43.63,43.79,38890.0,43.3653,43.3653,43.1477,43.3059,38890.0
2020-09-22 15:20:00,43.79,44.02,43.74,43.99,123162.0,43.3059,43.5334,43.2565,43.5037,123162.0
2020-09-22 15:30:00,44.01,44.1,43.83,44.09,166914.0,43.5235,43.6125,43.3455,43.6026,166914.0
2020-09-22 15:40:00,44.09,44.29,44.07,44.24,210100.0,43.6026,43.8004,43.5828,43.7509,210100.0
2020-09-22 15:50:00,44.25,44.27,44.04,44.1,168142.0,43.7608,43.7806,43.5532,43.6125,168142.0
2020-09-23 09:30:00,44.01,44.05,43.6,43.81,256480.0,43.5235,43.563,43.118,43.3257,256480.0
2020-09-23 09:40:00,43.79,43.93,43.7,43.83,146020.0,43.3059,43.4444,43.2169,43.3455,146020.0
2020-09-23 09:50:00,43.83,43.83,43.36,43.43,223598.0,43.3455,43.3455,42.8807,42.9499,223598.0
2020-09-23 10:00:00,43.43,43.6,43.2,43.23,117840.0,42.9499,43.118,42.7224,42.7521,117840.0
2020-09-23 10:10:00,43.25,43.38,43.06,43.06,141880.0,42.7719,42.9005,42.584,42.584,141880.0
2020-09-23 10:20:00,43.09,43.42,43.05,43.38,143514.0,42.6137,42.94,42.5741,42.9005,143514.0
2020-09-23 10:30:00,43.41,43.47,43.13,43.23,92144.0,42.9301,42.9895,42.6532,42.7521,92144.0
2020-09-23 10:40:00,43.24,43.58,43.23,43.55,48868.0,42.762,43.0982,42.7521,43.0686,48868.0
2020-09-23 10:50:00,43.59,43.59,43.23,43.3,29030.0,43.1081,43.1081,42.7521,42.8213,29030.0
2020-09-23 11:00:00,43.31,43.46,43.19,43.4,56744.0,42.8312,42.9796,42.7126,42.9202,56744.0
2020-09-23 11:10:00,43.47,43.51,43.35,43.4,68334.0,42.9895,43.029,42.8708,42.9202,68334.0
2020-09-23 11:20:00,43.4,43.44,43.08,43.12,29774.0,42.9202,42.9598,42.6038,42.6433,29774.0
2020-09-23 11:30:00,43.18,43.2,42.96,43.15,137656.0,42.7027,42.7224,42.4851,42.673,137656.0
2020-09-23 11:40:00,43.16,43.18,42.88,42.93,68790.0,42.6829,42.7027,42.406,42.4554,68790.0
2020-09-23 11:50:00,42.9,42.93,42.67,42.72,127400.0,42.4258,42.4554,42.1983,42.2478,127400.0
2020-09-23 12:00:00,42.66,42.94,42.65,42.93,149728.0,42.1884,42.4653,42.1785,42.4554,149728.0
2020-09-23 12:10:00,42.95,42.98,42.7,42.7,58664.0,42.4752,42.5049,42.228,42.228,58664.0
2020-09-23 12:20:00,42.73,42.87,42.58,42.84,164992.0,42.2576,42.3961,42.1093,42.3664,164992.0
2020-09-23 12:30:00,42.8,42.96,42.73,42.96,75584.0,42.3269,42.4851,42.2576,42.4851,75584.0
2020-09-23 12:40:00,42.96,43.1,42.92,43.09,97860.0,42.4851,42.6236,42.4455,42.6137,97860.0
2020-09-23 12:50:00,43.06,43.15,42.99,43.13,68204.0,42.584,42.673,42.5148,42.6532,68204.0
2020-09-23 13:00:00,43.14,43.15,42.95,43.08,299686.0,42.6631,42.673,42.4752,42.6038,299686.0
2020-09-23 13:10:00,43.12,43.15,43.01,43.06,41100.0,42.6433,42.673,42.5345,42.584,41100.0
2020-09-23 13:20:00,43.06,43.09,42.83,42.86,52146.0,42.584,42.6137,42.3565,42.3862,52146.0
2020-09-23 13:30:00,42.86,42.92,42.76,42.77,51770.0,42.3862,42.4455,42.2873,42.2972,51770.0
2020-09-23 13:40:00,42.76,42.77,42.59,42.71,129960.0,42.2873,42.2972,42.1192,42.2379,129960.0
2020-09-23 13:50:00,42.72,42.73,42.45,42.49,99262.0,42.2478,42.2576,41.9807,42.0203,99262.0
2020-09-23 14:00:00,42.46,42.46,42.24,42.27,76564.0,41.9906,41.9906,41.7731,41.8027,76564.0
2020-09-23 14:10:00,42.26,42.31,41.84,41.88,180286.0,41.7928,41.8423,41.3775,41.417,180286.0
2020-09-23 14:20:00,41.88,42.07,41.83,41.94,137140.0,41.417,41.6049,41.3676,41.4764,137140.0
2020-09-23 14:30:00,41.95,42.07,41.82,42.02,131570.0,41.4863,41.6049,41.3577,41.5555,131570.0
2020-09-23 14:40:00,41.99,41.99,41.66,41.74,196652.0,41.5258,41.5258,41.1995,41.2786,196652.0
2020-09-23 14:50:00,41.73,41.89,41.49,41.57,149886.0,41.2687,41.4269,41.0313,41.1105,149886.0
2020-09-23 15:00:00,41.53,41.65,41.17,41.41,212226.0,41.0709,41.1896,40.7149,40.9522,212226.0
2020-09-23 15:10:00,41.38,41.75,41.38,41.62,174434.0,40.9226,41.2885,40.9226,41.1599,174434.0
2020-09-23 15:20:00,41.58,41.74,41.32,41.62,106628.0,41.1204,41.2786,40.8632,41.1599,106628.0
2020-09-23 15:30:00,41.62,41.72,41.51,41.65,213708.0,41.1599,41.2588,41.0511,41.1896,213708.0
2020-09-23 15:40:00,41.67,41.8,41.32,41.38,262306.0,41.2094,41.3379,40.8632,40.9226,262306.0
2020-09-23 15:50:00,41.39,41.4,41.12,41.36,340382.0,40.9325,40.9423,40.6654,40.9028,340382.0
2020-09-24 09:30:00,40.59,41.09,40.52,40.6,546760.0,40.1413,40.6358,40.0721,40.1512,546760.0
2020-09-24 09:40:00,40.56,41.55,40.49,41.5,333058.0,40.1116,41.0907,40.0424,41.0412,333058.0
2020-09-24 09:50:00,41.54,41.79,41.3,41.51,545712.0,41.0808,41.328,40.8434,41.0511,545712.0
2020-09-24 10:00:00,41.52,42.2,41.52,42.1,266636.0,41.061,41.7335,41.061,41.6346,266636.0
2020-09-24 10:10:00,42.1,42.27,41.93,42.09,98270.0,41.6346,41.8027,41.4665,41.6247,98270.0
2020-09-24 10:20:00,42.06,42.06,41.55,41.59,122126.0,41.595,41.595,41.0907,41.1302,122126.0
2020-09-24 10:30:00,41.57,41.58,41.06,41.09,206876.0,41.1105,41.1204,40.6061,40.6358,206876.0
2020-09-24 10:40:00,41.14,41.73,41.1,41.69,181666.0,40.6852,41.2687,40.6457,41.2291,181666.0
2020-09-24 10:50:00,41.66,41.93,41.52,41.9,189084.0,41.1995,41.4665,41.061,41.4368,189084.0
2020-09-24 11:00:00,41.87,41.95,41.41,41.48,169444.0,41.4071,41.4863,40.9522,41.0215,169444.0
2020-09-24 11:10:00,41.5,41.94,41.48,41.77,124928.0,41.0412,41.4764,41.0215,41.3083,124928.0
2020-09-24 11:20:00,41.8,42.17,41.73,42.02,172958.0,41.3379,41.7038,41.2687,41.5555,172958.0
2020-09-24 11:30:00,42.02,42.35,42.02,42.21,149670.0,41.5555,41.8818,41.5555,41.7434,149670.0
2020-09-24 11:40:00,42.25,42.44,42.02,42.13,202960.0,41.7829,41.9708,41.5555,41.6643,202960.0
2020-09-24 11:50:00,42.16,42.38,42.06,42.38,99326.0,41.6939,41.9115,41.595,41.9115,99326.0
2020-09-24 12:00:00,42.4,42.59,42.34,42.53,137814.0,41.9313,42.1192,41.872,42.0599,137814.0
2020-09-24 12:10:00,42.54,42.56,42.2,42.25,109454.0,42.0697,42.0895,41.7335,41.7829,109454.0
2020-09-24 12:20:00,42.29,42.47,42.21,42.29,111192.0,41.8225,42.0005,41.7434,41.8225,111192.0
2020-09-24 12:30:00,42.32,42.32,41.88,41.92,204454.0,41.8522,41.8522,41.417,41.4566,204454.0
2020-09-24 12:40:00,41.9,42.19,41.9,42.18,77108.0,41.4368,41.7236,41.4368,41.7137,77108.0
2020-09-24 12:50:00,42.23,42.38,41.99,42.35,111994.0,41.7632,41.9115,41.5258,41.8818,111994.0
2020-09-24 13:00:00,42.35,42.48,42.31,42.45,100368.0,41.8818,42.0104,41.8423,41.9807,100368.0
2020-09-24 13:10:00,42.47,42.63,42.37,42.37,126292.0,42.0005,42.1587,41.9016,41.9016,126292.0
2020-09-24 13:20:00,42.4,42.62,42.38,42.59,148164.0,41.9313,42.1489,41.9115,42.1192,148164.0
2020-09-24 13:30:00,42.6,42.72,42.52,42.72,104124.0,42.1291,42.2478,42.05,42.2478,104124.0
2020-09-24 13:40:00,42.74,42.83,42.64,42.64,75060.0,42.2675,42.3565,42.1686,42.1686,75060.0
2020-09-24 13:50:00,42.63,42.71,42.4,42.45,97144.0,42.1587,42.2379,41.9313,41.9807,97144.0
2020-09-24 14:00:00,42.47,42.52,42.27,42.41,109088.0,42.0005,42.05,41.8027,41.9412,109088.0
2020-09-24 14:10:00,42.35,42.49,42.08,42.08,112190.0,41.8818,42.0203,41.6148,41.6148,112190.0
2020-09-24 14:20:00,42.09,42.13,42.0,42.05,68214.0,41.6247,41.6643,41.5357,41.5852,68214.0
2020-09-24 14:30:00,42.11,42.32,42.0,42.31,95290.0,41.6445,41.8522,41.5357,41.8423,95290.0
2020-09-24 14:40:00,42.35,42.46,42.03,42.04,127248.0,41.8818,41.9906,41.5654,41.5753,127248.0
2020-09-24 14:50:00,42.06,42.1,41.65,41.68,285562.0,41.595,41.6346,41.1896,41.2192,285562.0
2020-09-24 15:00:00,41.66,41.76,41.57,41.74,74378.0,41.1995,41.2984,41.1105,41.2786,74378.0
2020-09-24 15:10:00,41.72,41.94,41.66,41.72,157806.0,41.2588,41.4764,41.1995,41.2588,157806.0
2020-09-24 15:20:00,41.72,41.76,41.29,41.42,180264.0,41.2588,41.2984,40.8336,40.9621,180264.0
2020-09-24 15:30:00,41.35,41.8,41.26,41.79,163088.0,40.8929,41.3379,40.8039,41.328,163088.0
2020-09-24 15:40:00,41.79,42.1,41.72,41.74,181362.0,41.328,41.6346,41.2588,41.2786,181362.0
2020-09-24 15:50:00,41.76,41.93,41.65,41.81,177624.0,41.2984,41.4665,41.1896,41.3478,177624.0
2020-09-25 09:30:00,41.95,42.07,41.57,41.72,396390.0,41.4863,41.6049,41.1105,41.2588,396390.0
2020-09-25 09:40:00,41.74,42.03,41.46,41.59,234840.0,41.2786,41.5654,41.0017,41.1302,234840.0
2020-09-25 09:50:00,41.55,42.01,41.46,42.0,178290.0,41.0907,41.5456,41.0017,41.5357,178290.0
2020-09-25 10:00:00,41.99,42.09,41.72,41.77,94504.0,41.5258,41.6247,41.2588,41.3083,94504.0
2020-09-25 10:10:00,41.77,41.96,41.47,41.93,175454.0,41.3083,41.4962,41.0116,41.4665,175454.0
2020-09-25 10:20:00,41.92,42.33,41.92,42.26,168440.0,41.4566,41.8621,41.4566,41.7928,168440.0
2020-09-25 10:30:00,42.26,42.5,42.19,42.5,213528.0,41.7928,42.0302,41.7236,42.0302,213528.0
2020-09-25 10:40:00,42.49,42.62,42.35,42.42,155932.0,42.0203,42.1489,41.8818,41.9511,155932.0
2020-09-25 10:50:00,42.44,42.63,42.39,42.46,328536.0,41.9708,42.1587,41.9214,41.9906,328536.0
2020-09-25 11:00:00,42.5,42.58,42.33,42.49,93364.0,42.0302,42.1093,41.8621,42.0203,93364.0
2020-09-25 11:10:00,42.44,42.87,42.43,42.85,120678.0,41.9708,42.3961,41.961,42.3763,120678.0
2020-09-25 11:20:00,42.86,42.97,42.78,42.88,115400.0,42.3862,42.495,42.3071,42.406,115400.0
2020-09-25 11:30:00,42.84,42.9,42.69,42.7,33174.0,42.3664,42.4258,42.2181,42.228,33174.0
2020-09-25 11:40:00,42.73,42.8,42.52,42.54,47584.0,42.2576,42.3269,42.05,42.0697,47584.0
2020-09-25 11:50:00,42.55,42.63,42.47,42.47,58138.0,42.0796,42.1587,42.0005,42.0005,58138.0
2020-09-25 12:00:00,42.5,42.87,42.48,42.87,51732.0,42.0302,42.3961,42.0104,42.3961,51732.0
2020-09-25 12:10:00,42.84,42.99,42.69,42.69,79720.0,42.3664,42.5148,42.2181,42.2181,79720.0
2020-09-25 12:20:00,42.71,42.8,42.6,42.72,82276.0,42.2379,42.3269,42.1291,42.2478,82276.0
2020-09-25 12:30:00,42.72,42.72,42.58,42.69,17554.0,42.2478,42.2478,42.1093,42.2181,17554.0
2020-09-25 12:40:00,42.69,42.81,42.69,42.81,18796.0,42.2181,42.3368,42.2181,42.3368,18796.0
2020-09-25 12:50:00,42.73,42.87,42.72,42.85,57746.0,42.2576,42.3961,42.2478,42.3763,57746.0
2020-09-25 13:00:00,42.78,43.0,42.77,42.99,74690.0,42.3071,42.5247,42.2972,42.5148,74690.0
2020-09-25 13:10:00,43.02,43.03,42.85,42.85,72800.0,42.5444,42.5543,42.3763,42.3763,72800.0
2020-09-25 13:20:00,42.84,42.93,42.8,42.93,90354.0,42.3664,42.4554,42.3269,42.4554,90354.0
2020-09-25 13:30:00,42.94,43.01,42.88,42.96,72222.0,42.4653,42.5345,42.406,42.4851,72222.0
2020-09-25 13:40:00,42.99,43.17,42.99,43.17,122064.0,42.5148,42.6928,42.5148,42.6928,122064.0
2020-09-25 13:50:00,43.16,43.24,43.16,43.22,44892.0,42.6829,42.762,42.6829,42.7422,44892.0
2020-09-25 14:00:00,43.19,43.38,43.19,43.35,63446.0,42.7126,42.9005,42.7126,42.8708,63446.0
2020-09-25 14:10:00,43.3,43.42,43.22,43.42,57526.0,42.8213,42.94,42.7422,42.94,57526.0
2020-09-25 14:20:00,43.41,43.46,43.33,43.4,49510.0,42.9301,42.9796,42.851,42.9202,49510.0
2020-09-25 14:30:00,43.38,43.44,43.28,43.43,67006.0,42.9005,42.9598,42.8016,42.9499,67006.0
2020-09-25 14:40:00,43.42,43.47,43.3,43.43,68462.0,42.94,42.9895,42.8213,42.9499,68462.0
2020-09-25 14:50:00,43.44,43.58,43.44,43.56,112952.0,42.9598,43.0982,42.9598,43.0785,112952.0
2020-09-25 15:00:00,43.55,43.82,43.51,43.81,106578.0,43.0686,43.3356,43.029,43.3257,106578.0
2020-09-25 15:10:00,43.77,43.94,43.73,43.93,113408.0,43.2861,43.4543,43.2466,43.4444,113408.0
2020-09-25 15:20:00,43.93,43.99,43.8,43.83,115416.0,43.4444,43.5037,43.3158,43.3455,115416.0
2020-09-25 15:30:00,43.82,43.85,43.66,43.71,121068.0,43.3356,43.3653,43.1774,43.2268,121068.0
2020-09-25 15:40:00,43.7,43.84,43.65,43.84,91120.0,43.2169,43.3554,43.1675,43.3554,91120.0
2020-09-25 15:50:00,43.82,43.84,43.69,43.77,260546.0,43.3356,43.3554,43.207,43.2861,260546.0
2020-09-28 09:30:00,45.35,45.35,44.91,45.07,420390.0,44.8487,44.8487,44.4135,44.5718,420390.0
2020-09-28 09:40:00,45.07,45.26,44.76,44.8,245486.0,44.5718,44.7597,44.2652,44.3048,245486.0
2020-09-28 09:50:00,44.75,44.88,44.68,44.83,127372.0,44.2553,44.3839,44.1861,44.3344,127372.0
2020-09-28 10:00:00,44.75,44.92,44.6,44.66,82276.0,44.2553,44.4234,44.107,44.1663,82276.0
2020-09-28 10:10:00,44.67,45.12,44.66,45.09,197328.0,44.1762,44.6212,44.1663,44.5916,197328.0
2020-09-28 10:20:00,45.08,45.17,45.0,45.06,81416.0,44.5817,44.6707,44.5025,44.5619,81416.0
2020-09-28 10:30:00,44.99,45.16,44.8,44.85,119864.0,44.4927,44.6608,44.3048,44.3542,119864.0
2020-09-28 10:40:00,44.84,44.94,44.69,44.75,124358.0,44.3443,44.4432,44.196,44.2553,124358.0
2020-09-28 10:50:00,44.76,44.76,44.54,44.59,105028.0,44.2652,44.2652,44.0476,44.0971,105028.0
2020-09-28 11:00:00,44.59,44.93,44.59,44.92,96142.0,44.0971,44.4333,44.0971,44.4234,96142.0
2020-09-28 11:10:00,44.88,45.02,44.85,44.93,53990.0,44.3839,44.5223,44.3542,44.4333,53990.0
2020-09-28 11:20:00,44.85,45.02,44.77,44.97,31510.0,44.3542,44.5223,44.2751,44.4729,31510.0
2020-09-28 11:30:00,44.98,45.08,44.87,45.08,39186.0,44.4828,44.5817,44.374,44.5817,39186.0
2020-09-28 11:40:00,45.06,45.06,44.74,44.84,111512.0,44.5619,44.5619,44.2454,44.3443,111512.0
2020-09-28 11:50:00,44.83,44.93,44.7,44.74,19382.0,44.3344,44.4333,44.2059,44.2454,19382.0
2020-09-28 12:00:00,44.77,44.77,44.59,44.7,63422.0,44.2751,44.2751,44.0971,44.2059,63422.0
2020-09-28 12:10:00,44.68,44.74,44.5,44.54,37428.0,44.1861,44.2454,44.0081,44.0476,37428.0
2020-09-28 12:20:00,44.54,44.58,44.47,44.5,60042.0,44.0476,44.0872,43.9784,44.0081,60042.0
2020-09-28 12:30:00,44.61,44.7,44.54,44.66,37216.0,44.1169,44.2059,44.0476,44.1663,37216.0
2020-09-28 12:40:00,44.68,44.85,44.68,44.8,43492.0,44.1861,44.3542,44.1861,44.3048,43492.0
2020-09-28 12:50:00,44.84,44.93,44.83,44.92,21210.0,44.3443,44.4333,44.3344,44.4234,21210.0
2020-09-28 13:00:00,44.94,44.95,44.85,44.85,23292.0,44.4432,44.4531,44.3542,44.3542,23292.0
2020-09-28 13:10:00,44.85,44.93,44.77,44.93,60248.0,44.3542,44.4333,44.2751,44.4333,60248.0
2020-09-28 13:20:00,44.91,45.15,44.9,45.09,83386.0,44.4135,44.6509,44.4037,44.5916,83386.0
2020-09-28 13:30:00,45.13,45.23,45.1,45.22,43670.0,44.6311,44.73,44.6014,44.7201,43670.0
2020-09-28 13:40:00,45.22,45.28,45.18,45.24,34822.0,44.7201,44.7795,44.6806,44.7399,34822.0
2020-09-28 13:50:00,45.26,45.27,45.18,45.23,48200.0,44.7597,44.7696,44.6806,44.73,48200.0
2020-09-28 14:00:00,45.24,45.27,45.09,45.17,60528.0,44.7399,44.7696,44.5916,44.6707,60528.0
2020-09-28 14:10:00,45.17,45.31,45.15,45.2,65264.0,44.6707,44.8091,44.6509,44.7003,65264.0
2020-09-28 14:20:00,45.16,45.19,45.01,45.16,64564.0,44.6608,44.6904,44.5124,44.6608,64564.0
2020-09-28 14:30:00,45.17,45.24,45.1,45.2,20398.0,44.6707,44.7399,44.6014,44.7003,20398.0
2020-09-28 14:40:00,45.2,45.31,45.18,45.22,42336.0,44.7003,44.8091,44.6806,44.7201,42336.0
2020-09-28 14:50:00,45.23,45.34,45.23,45.31,50772.0,44.73,44.8388,44.73,44.8091,50772.0
2020-09-28 15:00:00,45.35,45.35,45.21,45.23,74314.0,44.8487,44.8487,44.7102,44.73,74314.0
2020-09-28 15:10:00,45.27,45.41,45.21,45.35,74820.0,44.7696,44.908,44.7102,44.8487,74820.0
2020-09-28 15:20:00,45.38,45.43,45.33,45.39,39602.0,44.8783,44.9278,44.8289,44.8882,39602.0
2020-09-28 15:30:00,45.38,45.38,45.1,45.27,95596.0,44.8783,44.8783,44.6014,44.7696,95596.0
2020-09-28 15:40:00,45.23,45.45,45.23,45.31,91992.0,44.73,44.9476,44.73,44.8091,91992.0
2020-09-28 15:50:00,45.24,45.51,45.23,45.51,259052.0,44.7399,45.0069,44.73,45.0069,259052.0
2020-09-29 09:30:00,45.41,45.63,45.29,45.61,265244.0,44.908,45.1256,44.7893,45.1058,265244.0
2020-09-29 09:40:00,45.58,45.67,45.26,45.5,193382.0,45.0761,45.1651,44.7597,44.997,193382.0
2020-09-29 09:50:00,45.54,45.62,45.31,45.4,197552.0,45.0366,45.1157,44.8091,44.8981,197552.0
2020-09-29 10:00:00,45.42,45.63,45.28,45.61,226410.0,44.9179,45.1256,44.7795,45.1058,226410.0
2020-09-29 10:10:00,45.62,45.72,45.53,45.6,176196.0,45.1157,45.2146,45.0267,45.0959,176196.0
2020-09-29 10:20:00,45.61,45.61,45.39,45.49,44256.0,45.1058,45.1058,44.8882,44.9871,44256.0
2020-09-29 10:30:00,45.49,45.49,45.06,45.1,149336.0,44.9871,44.9871,44.5619,44.6014,149336.0
2020-09-29 10:40:00,45.15,45.19,44.95,45.1,139918.0,44.6509,44.6904,44.4531,44.6014,139918.0
2020-09-29 10:50:00,45.11,45.26,45.03,45.19,66022.0,44.6113,44.7597,44.5322,44.6904,66022.0
2020-09-29 11:00:00,45.18,45.33,45.06,45.27,70542.0,44.6806,44.8289,44.5619,44.7696,70542.0
2020-09-29 11:10:00,45.27,45.37,45.23,45.31,62322.0,44.7696,44.8685,44.73,44.8091,62322.0
2020-09-29 11:20:00,45.33,45.52,45.29,45.41,126282.0,44.8289,45.0168,44.7893,44.908,126282.0
2020-09-29 11:30:00,45.42,45.54,45.37,45.52,28450.0,44.9179,45.0366,44.8685,45.0168,28450.0
2020-09-29 11:40:00,45.52,45.52,45.09,45.1,144030.0,45.0168,45.0168,44.5916,44.6014,144030.0
2020-09-29 11:50:00,45.1,45.32,45.1,45.26,38718.0,44.6014,44.819,44.6014,44.7597,38718.0
2020-09-29 12:00:00,45.23,45.27,45.12,45.24,66412.0,44.73,44.7696,44.6212,44.7399,66412.0
2020-09-29 12:10:00,45.26,45.26,45.17,45.19,15974.0,44.7597,44.7597,44.6707,44.6904,15974.0
2020-09-29 12:20:00,45.19,45.28,45.16,45.22,20650.0,44.6904,44.7795,44.6608,44.7201,20650.0
2020-09-29 12:30:00,45.21,45.39,45.17,45.34,81302.0,44.7102,44.8882,44.6707,44.8388,81302.0
2020-09-29 12:40:00,45.34,45.4,45.33,45.37,77060.0,44.8388,44.8981,44.8289,44.8685,77060.0
2020-09-29 12:50:00,45.35,45.43,45.3,45.4,22510.0,44.8487,44.9278,44.7992,44.8981,22510.0
2020-09-29 13:00:00,45.41,45.42,45.07,45.12,54710.0,44.908,44.9179,44.5718,44.6212,54710.0
2020-09-29 13:10:00,45.12,45.15,44.98,45.14,85850.0,44.6212,44.6509,44.4828,44.641,85850.0
2020-09-29 13:20:00,45.14,45.24,45.11,45.23,37956.0,44.641,44.7399,44.6113,44.73,37956.0
2020-09-29 13:30:00,45.27,45.32,45.27,45.3,17692.0,44.7696,44.819,44.7696,44.7992,17692.0
2020-09-29 13:40:00,45.31,45.35,45.27,45.32,36724.0,44.8091,44.8487,44.7696,44.819,36724.0
2020-09-29 13:50:00,45.31,45.51,45.31,45.42,125912.0,44.8091,45.0069,44.8091,44.9179,125912.0
2020-09-29 14:00:00,45.43,45.44,45.34,45.41,36096.0,44.9278,44.9377,44.8388,44.908,36096.0
2020-09-29 14:10:00,45.43,45.46,45.29,45.44,67430.0,44.9278,44.9575,44.7893,44.9377,67430.0
2020-09-29 14:20:00,45.41,45.45,45.32,45.41,79308.0,44.908,44.9476,44.819,44.908,79308.0
2020-09-29 14:30:00,45.41,45.53,45.4,45.51,74848.0,44.908,45.0267,44.8981,45.0069,74848.0
2020-09-29 14:40:00,45.52,45.55,45.46,45.48,97134.0,45.0168,45.0465,44.9575,44.9772,97134.0
2020-09-29 14:50:00,45.48,45.54,45.38,45.38,80746.0,44.9772,45.0366,44.8783,44.8783,80746.0
2020-09-29 15:00:00,45.41,45.45,45.35,45.41,17620.0,44.908,44.9476,44.8487,44.908,17620.0
2020-09-29 15:10:00,45.41,45.49,45.36,45.47,24270.0,44.908,44.9871,44.8586,44.9674,24270.0
2020-09-29 15:20:00,45.46,45.46,45.16,45.22,69154.0,44.9575,44.9575,44.6608,44.7201,69154.0
2020-09-29 15:30:00,45.22,45.27,45.0,45.02,59392.0,44.7201,44.7696,44.5025,44.5223,59392.0
2020-09-29 15:40:00,45.05,45.25,45.02,45.23,54290.0,44.552,44.7498,44.5223,44.73,54290.0
2020-09-29 15:50:00,45.22,45.27,45.11,45.11,151696.0,44.7201,44.7696,44.6113,44.6113,151696.0
2020-09-30 09:30:00,45.19,45.53,45.12,45.27,186302.0,44.6904,45.0267,44.6212,44.7696,186302.0
2020-09-30 09:40:00,45.27,45.46,45.18,45.43,234762.0,44.7696,44.9575,44.6806,44.9278,234762.0
2020-09-30 09:50:00,45.42,45.99,45.41,45.97,166540.0,44.9179,45.4816,44.908,45.4618,166540.0
2020-09-30 10:00:00,45.99,46.07,45.89,45.97,133754.0,45.4816,45.5607,45.3827,45.4618,133754.0
2020-09-30 10:10:00,46.02,46.18,45.99,46.11,190396.0,45.5113,45.6695,45.4816,45.6003,190396.0
2020-09-30 10:20:00,46.11,46.46,46.11,46.24,258990.0,45.6003,45.9464,45.6003,45.7288,258990.0
2020-09-30 10:30:00,46.27,46.36,46.23,46.28,70426.0,45.7585,45.8475,45.7189,45.7684,70426.0
2020-09-30 10:40:00,46.3,46.4,46.1,46.1,114026.0,45.7882,45.8871,45.5904,45.5904,114026.0
2020-09-30 10:50:00,46.13,46.22,46.1,46.13,45598.0,45.6201,45.7091,45.5904,45.6201,45598.0
2020-09-30 11:00:00,46.13,46.31,46.02,46.25,75526.0,45.6201,45.7981,45.5113,45.7387,75526.0
2020-09-30 11:10:00,46.25,46.4,46.24,46.35,47858.0,45.7387,45.8871,45.7288,45.8376,47858.0
2020-09-30 11:20:00,46.33,46.46,46.26,46.4,76184.0,45.8178,45.9464,45.7486,45.8871,76184.0
2020-09-30 11:30:00,46.39,46.45,46.25,46.29,94716.0,45.8772,45.9365,45.7387,45.7783,94716.0
2020-09-30 11:40:00,46.35,46.59,46.25,46.58,82284.0,45.8376,46.075,45.7387,46.0651,82284.0
2020-09-30 11:50:00,46.59,46.62,46.52,46.56,42314.0,46.075,46.1046,46.0057,46.0453,42314.0
2020-09-30 12:00:00,46.55,46.62,46.51,46.58,24924.0,46.0354,46.1046,45.9959,46.0651,24924.0
2020-09-30 12:10:00,46.58,46.62,46.58,46.59,35094.0,46.0651,46.1046,46.0651,46.075,35094.0
2020-09-30 12:20:00,46.57,46.6,46.52,46.57,26784.0,46.0552,46.0849,46.0057,46.0552,26784.0
2020-09-30 12:30:00,46.55,46.66,46.33,46.35,51270.0,46.0354,46.1442,45.8178,45.8376,51270.0
2020-09-30 12:40:00,46.37,46.4,46.29,46.35,38456.0,45.8574,45.8871,45.7783,45.8376,38456.0
2020-09-30 12:50:00,46.3,46.35,46.23,46.31,37020.0,45.7882,45.8376,45.7189,45.7981,37020.0
2020-09-30 13:00:00,46.31,46.34,46.04,46.06,46238.0,45.7981,45.8277,45.5311,45.5508,46238.0
2020-09-30 13:10:00,46.07,46.19,46.01,46.19,62800.0,45.5607,45.6794,45.5014,45.6794,62800.0
2020-09-30 13:20:00,46.13,46.22,46.09,46.19,54688.0,45.6201,45.7091,45.5805,45.6794,54688.0
2020-09-30 13:30:00,46.21,46.4,46.2,46.38,63148.0,45.6992,45.8871,45.6893,45.8673,63148.0
2020-09-30 13:40:00,46.41,46.5,46.37,46.5,56970.0,45.897,45.986,45.8574,45.986,56970.0
2020-09-30 13:50:00,46.49,46.6,46.49,46.6,45512.0,45.9761,46.0849,45.9761,46.0849,45512.0
2020-09-30 14:00:00,46.6,46.81,46.57,46.8,134424.0,46.0849,46.2925,46.0552,46.2826,134424.0
2020-09-30 14:10:00,46.81,46.81,46.6,46.63,48208.0,46.2925,46.2925,46.0849,46.1145,48208.0
2020-09-30 14:20:00,46.63,46.75,46.13,46.44,148376.0,46.1145,46.2332,45.6201,45.9266,148376.0
2020-09-30 14:30:00,46.4,46.4,46.13,46.15,123366.0,45.8871,45.8871,45.6201,45.6398,123366.0
2020-09-30 14:40:00,46.16,46.2,45.71,45.74,216124.0,45.6497,45.6893,45.2047,45.2344,216124.0
2020-09-30 14:50:00,45.74,46.21,45.69,46.16,215466.0,45.2344,45.6992,45.1849,45.6497,215466.0
2020-09-30 15:00:00,46.16,46.31,46.06,46.27,120094.0,45.6497,45.7981,45.5508,45.7585,120094.0
2020-09-30 15:10:00,46.27,46.27,45.47,45.52,299424.0,45.7585,45.7585,44.9674,45.0168,299424.0
2020-09-30 15:20:00,45.51,45.71,45.32,45.67,276092.0,45.0069,45.2047,44.819,45.1651,276092.0
2020-09-30 15:30:00,45.61,45.74,45.44,45.66,112456.0,45.1058,45.2344,44.9377,45.1553,112456.0
2020-09-30 15:40:00,45.66,46.1,45.56,46.06,375388.0,45.1553,45.5904,45.0564,45.5508,375388.0
2020-09-30 15:50:00,46.07,46.18,45.79,45.81,324988.0,45.5607,45.6695,45.2838,45.3036,324988.0
2020-10-01 09:30:00,47.06,47.17,46.92,47.0,532116.0,46.5398,46.6486,46.4013,46.4804,532116.0
2020-10-01 09:40:00,47.01,47.11,46.79,46.92,400622.0,46.4903,46.5892,46.2728,46.4013,400622.0
2020-10-01 09:50:00,46.93,46.99,46.71,46.81,196950.0,46.4112,46.4705,46.1936,46.2925,196950.0
2020-10-01 10:00:00,46.8,46.94,46.65,46.67,165194.0,46.2826,46.4211,46.1343,46.1541,165194.0
2020-10-01 10:10:00,46.69,46.79,46.53,46.76,209844.0,46.1739,46.2728,46.0156,46.2431,209844.0
2020-10-01 10:20:00,46.77,46.83,46.5,46.65,108518.0,46.253,46.3123,45.986,46.1343,108518.0
2020-10-01 10:30:00,46.65,46.97,46.6,46.93,181506.0,46.1343,46.4508,46.0849,46.4112,181506.0
2020-10-01 10:40:00,46.93,46.96,46.71,46.76,145114.0,46.4112,46.4409,46.1936,46.2431,145114.0
2020-10-01 10:50:00,46.75,46.83,46.57,46.76,63308.0,46.2332,46.3123,46.0552,46.2431,63308.0
2020-10-01 11:00:00,46.75,46.84,46.57,46.58,138298.0,46.2332,46.3222,46.0552,46.0651,138298.0
2020-10-01 11:10:00,46.56,46.73,46.43,46.62,129026.0,46.0453,46.2134,45.9167,46.1046,129026.0
2020-10-01 11:20:00,46.61,46.92,46.6,46.9,118242.0,46.0947,46.4013,46.0849,46.3815,118242.0
2020-10-01 11:30:00,46.93,47.08,46.9,47.01,79786.0,46.4112,46.5596,46.3815,46.4903,79786.0
2020-10-01 11:40:00,47.05,47.06,46.82,46.82,74104.0,46.5299,46.5398,46.3024,46.3024,74104.0
2020-10-01 11:50:00,46.83,46.96,46.79,46.88,74146.0,46.3123,46.4409,46.2728,46.3618,74146.0
2020-10-01 12:00:00,46.87,46.9,46.66,46.7,51578.0,46.3519,46.3815,46.1442,46.1838,51578.0
2020-10-01 12:10:00,46.71,46.85,46.6,46.68,84762.0,46.1936,46.3321,46.0849,46.164,84762.0
2020-10-01 12:20:00,46.7,46.88,46.7,46.81,77640.0,46.1838,46.3618,46.1838,46.2925,77640.0
2020-10-01 12:30:00,46.81,46.9,46.75,46.83,20776.0,46.2925,46.3815,46.2332,46.3123,20776.0
2020-10-01 12:40:00,46.83,46.92,46.81,46.91,26662.0,46.3123,46.4013,46.2925,46.3914,26662.0
2020-10-01 12:50:00,46.9,46.98,46.89,46.92,34674.0,46.3815,46.4607,46.3717,46.4013,34674.0
2020-10-01 13:00:00,46.97,47.13,46.96,47.11,46440.0,46.4508,46.609,46.4409,46.5892,46440.0
2020-10-01 13:10:00,47.11,47.12,46.92,46.99,68798.0,46.5892,46.5991,46.4013,46.4705,68798.0
2020-10-01 13:20:00,47.01,47.08,46.88,46.97,50328.0,46.4903,46.5596,46.3618,46.4508,50328.0
2020-10-01 13:30:00,47.01,47.1,46.97,47.1,27354.0,46.4903,46.5793,46.4508,46.5793,27354.0
2020-10-01 13:40:00,47.1,47.16,47.06,47.13,41584.0,46.5793,46.6387,46.5398,46.609,41584.0
2020-10-01 13:50:00,47.13,47.24,46.88,46.98,99118.0,46.609,46.7178,46.3618,46.4607,99118.0
2020-10-01 14:00:00,46.98,47.21,46.65,46.78,175150.0,46.4607,46.6881,46.1343,46.2629,175150.0
2020-10-01 14:10:00,46.77,46.94,46.61,46.74,115618.0,46.253,46.4211,46.0947,46.2233,115618.0
2020-10-01 14:20:00,46.76,47.02,46.71,47.0,131124.0,46.2431,46.5002,46.1936,46.4804,131124.0
2020-10-01 14:30:00,46.99,47.21,46.99,47.16,84772.0,46.4705,46.6881,46.4705,46.6387,84772.0
2020-10-01 14:40:00,47.18,47.24,47.13,47.18,60188.0,46.6584,46.7178,46.609,46.6584,60188.0
2020-10-01 14:50:00,47.17,47.33,47.15,47.27,76722.0,46.6486,46.8068,46.6288,46.7475,76722.0
2020-10-01 15:00:00,47.29,47.46,47.22,47.22,64258.0,46.7672,46.9354,46.698,46.698,64258.0
2020-10-01 15:10:00,47.24,47.27,47.06,47.06,79152.0,46.7178,46.7475,46.5398,46.5398,79152.0
2020-10-01 15:20:00,47.06,47.1,46.97,47.02,79158.0,46.5398,46.5793,46.4508,46.5002,79158.0
2020-10-01 15:30:00,47.01,47.13,46.88,47.03,101074.0,46.4903,46.609,46.3618,46.5101,101074.0
2020-10-01 15:40:00,47.04,47.07,46.94,47.02,87450.0,46.52,46.5497,46.4211,46.5002,87450.0
2020-10-01 15:50:00,46.99,47.24,46.99,47.21,223998.0,46.4705,46.7178,46.4705,46.6881,223998.0
2020-10-02 09:30:00,45.13,45.98,45.0,45.94,773616.0,44.6311,45.4717,44.5025,45.4322,773616.0
2020-10-02 09:40:00,45.91,46.06,45.72,45.96,130842.0,45.4025,45.5508,45.2146,45.4519,130842.0
2020-10-02 09:50:00,45.97,45.99,45.58,45.9,206558.0,45.4618,45.4816,45.0761,45.3926,206558.0
2020-10-02 10:00:00,45.87,46.22,45.84,46.19,159654.0,45.3629,45.7091,45.3333,45.6794,159654.0
2020-10-02 10:10:00,46.21,46.35,46.15,46.27,119956.0,45.6992,45.8376,45.6398,45.7585,119956.0
2020-10-02 10:20:00,46.27,46.38,46.11,46.35,102712.0,45.7585,45.8673,45.6003,45.8376,102712.0
2020-10-02 10:30:00,46.34,46.34,45.95,45.96,108474.0,45.8277,45.8277,45.442,45.4519,108474.0
2020-10-02 10:40:00,45.95,45.98,45.7,45.9,113622.0,45.442,45.4717,45.1948,45.3926,113622.0
2020-10-02 10:50:00,45.92,46.04,45.8,45.99,67084.0,45.4124,45.5311,45.2937,45.4816,67084.0
2020-10-02 11:00:00,45.98,46.01,45.66,45.82,200206.0,45.4717,45.5014,45.1553,45.3135,200206.0
2020-10-02 11:10:00,45.8,45.96,45.74,45.88,122580.0,45.2937,45.4519,45.2344,45.3728,122580.0
2020-10-02 11:20:00,45.87,45.94,45.6,45.6,116346.0,45.3629,45.4322,45.0959,45.0959,116346.0
2020-10-02 11:30:00,45.6,45.6,45.19,45.2,365622.0,45.0959,45.0959,44.6904,44.7003,365622.0
2020-10-02 11:40:00,45.18,45.32,45.1,45.26,122640.0,44.6806,44.819,44.6014,44.7597,122640.0
2020-10-02 11:50:00,45.27,45.33,44.74,44.8,219084.0,44.7696,44.8289,44.2454,44.3048,219084.0
2020-10-02 12:00:00,44.78,44.78,44.26,44.69,353484.0,44.285,44.285,43.7707,44.196,353484.0
2020-10-02 12:10:00,44.74,45.34,44.74,45.28,229216.0,44.2454,44.8388,44.2454,44.7795,229216.0
2020-10-02 12:20:00,45.34,45.42,45.23,45.26,242516.0,44.8388,44.9179,44.73,44.7597,242516.0
2020-10-02 12:30:00,45.27,45.41,44.98,45.38,175470.0,44.7696,44.908,44.4828,44.8783,175470.0
2020-10-02 12:40:00,45.37,45.4,45.22,45.27,118736.0,44.8685,44.8981,44.7201,44.7696,118736.0
2020-10-02 12:50:00,45.28,45.38,45.1,45.15,117926.0,44.7795,44.8783,44.6014,44.6509,117926.0
2020-10-02 13:00:00,45.18,45.23,44.83,44.96,121502.0,44.6806,44.73,44.3344,44.463,121502.0
2020-10-02 13:10:00,44.96,45.12,44.79,44.98,101312.0,44.463,44.6212,44.2949,44.4828,101312.0
2020-10-02 13:20:00,44.99,45.2,44.94,45.13,60402.0,44.4927,44.7003,44.4432,44.6311,60402.0
2020-10-02 13:30:00,45.15,45.17,44.9,45.1,52476.0,44.6509,44.6707,44.4037,44.6014,52476.0
2020-10-02 13:40:00,45.15,45.16,44.71,44.77,147734.0,44.6509,44.6608,44.2158,44.2751,147734.0
2020-10-02 13:50:00,44.82,44.95,44.73,44.92,96882.0,44.3245,44.4531,44.2355,44.4234,96882.0
2020-10-02 14:00:00,44.91,45.3,44.91,45.24,132928.0,44.4135,44.7992,44.4135,44.7399,132928.0
2020-10-02 14:10:00,45.26,45.31,45.09,45.12,92384.0,44.7597,44.8091,44.5916,44.6212,92384.0
2020-10-02 14:20:00,45.12,45.2,44.97,45.0,95396.0,44.6212,44.7003,44.4729,44.5025,95396.0
2020-10-02 14:30:00,45.02,45.09,44.72,44.74,173044.0,44.5223,44.5916,44.2256,44.2454,173044.0
2020-10-02 14:40:00,44.72,44.97,44.67,44.83,167042.0,44.2256,44.4729,44.1762,44.3344,167042.0
2020-10-02 14:50:00,44.85,45.26,44.73,45.03,237738.0,44.3542,44.7597,44.2355,44.5322,237738.0
2020-10-02 15:00:00,45.04,45.08,44.8,44.94,141460.0,44.5421,44.5817,44.3048,44.4432,141460.0
2020-10-02 15:10:00,44.94,45.13,44.68,44.88,140898.0,44.4432,44.6311,44.1861,44.3839,140898.0
2020-10-02 15:20:00,44.87,45.02,44.83,44.89,100166.0,44.374,44.5223,44.3344,44.3938,100166.0
2020-10-02 15:30:00,44.89,45.16,44.81,45.04,147214.0,44.3938,44.6608,44.3146,44.5421,147214.0
2020-10-02 15:40:00,45.09,45.1,44.85,44.9,183782.0,44.5916,44.6014,44.3542,44.4037,183782.0
2020-10-02 15:50:00,44.93,44.95,44.51,44.57,265550.0,44.4333,44.4531,44.018,44.0773,265550.0
2020-10-05 09:30:00,45.2,45.47,45.18,45.44,302218.0,44.7003,44.9674,44.6806,44.9377,302218.0
2020-10-05 09:40:00,45.44,45.56,45.35,45.37,375782.0,44.9377,45.0564,44.8487,44.8685,375782.0
2020-10-05 09:50:00,45.41,45.55,45.36,45.54,134722.0,44.908,45.0465,44.8586,45.0366,134722.0
2020-10-05 10:00:00,45.54,45.76,45.54,45.73,185648.0,45.0366,45.2541,45.0366,45.2245,185648.0
2020-10-05 10:10:00,45.73,45.9,45.73,45.85,142296.0,45.2245,45.3926,45.2245,45.3432,142296.0
2020-10-05 10:20:00,45.87,45.91,45.78,45.84,54856.0,45.3629,45.4025,45.2739,45.3333,54856.0
2020-10-05 10:30:00,45.86,46.05,45.85,45.94,94010.0,45.353,45.5409,45.3432,45.4322,94010.0
2020-10-05 10:40:00,45.98,46.03,45.9,46.01,52968.0,45.4717,45.5212,45.3926,45.5014,52968.0
2020-10-05 10:50:00,46.02,46.04,45.88,45.88,81828.0,45.5113,45.5311,45.3728,45.3728,81828.0
2020-10-05 11:00:00,45.87,45.93,45.79,45.92,51612.0,45.3629,45.4223,45.2838,45.4124,51612.0
2020-10-05 11:10:00,45.92,46.02,45.85,46.02,107246.0,45.4124,45.5113,45.3432,45.5113,107246.0
2020-10-05 11:20:00,46.05,46.09,45.97,46.03,46844.0,45.5409,45.5805,45.4618,45.5212,46844.0
2020-10-05 11:30:00,46.05,46.05,45.93,45.94,44446.0,45.5409,45.5409,45.4223,45.4322,44446.0
2020-10-05 11:40:00,45.91,45.96,45.83,45.92,87744.0,45.4025,45.4519,45.3234,45.4124,87744.0
2020-10-05 11:50:00,45.9,45.99,45.86,45.99,16428.0,45.3926,45.4816,45.353,45.4816,16428.0
2020-10-05 12:00:00,46.0,46.05,45.95,46.03,28420.0,45.4915,45.5409,45.442,45.5212,28420.0
2020-10-05 12:10:00,46.05,46.13,46.05,46.1,26976.0,45.5409,45.6201,45.5409,45.5904,26976.0
2020-10-05 12:20:00,46.1,46.16,46.09,46.16,48182.0,45.5904,45.6497,45.5805,45.6497,48182.0
2020-10-05 12:30:00,46.15,46.17,46.08,46.09,31988.0,45.6398,45.6596,45.5706,45.5805,31988.0
2020-10-05 12:40:00,46.1,46.12,46.05,46.06,10658.0,45.5904,45.6102,45.5409,45.5508,10658.0
2020-10-05 12:50:00,46.06,46.15,46.04,46.15,101256.0,45.5508,45.6398,45.5311,45.6398,101256.0
2020-10-05 13:00:00,46.13,46.13,46.08,46.11,18424.0,45.6201,45.6201,45.5706,45.6003,18424.0
2020-10-05 13:10:00,46.13,46.2,46.09,46.1,30634.0,45.6201,45.6893,45.5805,45.5904,30634.0
2020-10-05 13:20:00,46.1,46.1,46.01,46.07,49762.0,45.5904,45.5904,45.5014,45.5607,49762.0
2020-10-05 13:30:00,46.05,46.05,45.94,45.99,73424.0,45.5409,45.5409,45.4322,45.4816,73424.0
2020-10-05 13:40:00,45.99,46.02,45.85,45.88,33398.0,45.4816,45.5113,45.3432,45.3728,33398.0
2020-10-05 13:50:00,45.88,45.9,45.76,45.86,63846.0,45.3728,45.3926,45.2541,45.353,63846.0
2020-10-05 14:00:00,45.85,45.87,45.7,45.81,62118.0,45.3432,45.3629,45.1948,45.3036,62118.0
2020-10-05 14:10:00,45.8,45.88,45.79,45.84,87904.0,45.2937,45.3728,45.2838,45.3333,87904.0
2020-10-05 14:20:00,45.84,45.9,45.71,45.77,126324.0,45.3333,45.3926,45.2047,45.264,126324.0
2020-10-05 14:30:00,45.8,45.99,45.8,45.98,84928.0,45.2937,45.4816,45.2937,45.4717,84928.0
2020-10-05 14:40:00,45.97,46.02,45.96,46.01,56466.0,45.4618,45.5113,45.4519,45.5014,56466.0
2020-10-05 14:50:00,46.01,46.3,46.01,46.29,238108.0,45.5014,45.7882,45.5014,45.7783,238108.0
2020-10-05 15:00:00,46.29,46.37,46.22,46.35,104596.0,45.7783,45.8574,45.7091,45.8376,104596.0
2020-10-05 15:10:00,46.36,46.48,46.34,46.45,161204.0,45.8475,45.9662,45.8277,45.9365,161204.0
2020-10-05 15:20:00,46.45,46.49,46.38,46.48,98402.0,45.9365,45.9761,45.8673,45.9662,98402.0
2020-10-05 15:30:00,46.48,46.51,46.39,46.42,134528.0,45.9662,45.9959,45.8772,45.9068,134528.0
2020-10-05 15:40:00,46.42,46.46,46.35,46.45,93872.0,45.9068,45.9464,45.8376,45.9365,93872.0
2020-10-05 15:50:00,46.47,46.54,46.41,46.48,264376.0,45.9563,46.0255,45.897,45.9662,264376.0
2020-10-06 09:30:00,46.17,46.4,46.15,46.26,257022.0,45.6596,45.8871,45.6398,45.7486,257022.0
2020-10-06 09:40:00,46.26,46.3,45.98,46.08,171508.0,45.7486,45.7882,45.4717,45.5706,171508.0
2020-10-06 09:50:00,46.03,46.14,45.94,46.13,136204.0,45.5212,45.6299,45.4322,45.6201,136204.0
2020-10-06 10:00:00,46.22,46.46,46.22,46.46,115420.0,45.7091,45.9464,45.7091,45.9464,115420.0
2020-10-06 10:10:00,46.46,46.56,46.4,46.55,92282.0,45.9464,46.0453,45.8871,46.0354,92282.0
2020-10-06 10:20:00,46.57,46.57,46.36,46.44,87034.0,46.0552,46.0552,45.8475,45.9266,87034.0
2020-10-06 10:30:00,46.43,46.46,46.31,46.37,48078.0,45.9167,45.9464,45.7981,45.8574,48078.0
2020-10-06 10:40:00,46.4,46.56,46.05,46.21,124006.0,45.8871,46.0453,45.5409,45.6992,124006.0
2020-10-06 10:50:00,46.26,46.38,46.15,46.17,70268.0,45.7486,45.8673,45.6398,45.6596,70268.0
2020-10-06 11:00:00,46.16,46.28,46.02,46.04,78632.0,45.6497,45.7684,45.5113,45.5311,78632.0
2020-10-06 11:10:00,46.04,46.05,45.87,45.88,97768.0,45.5311,45.5409,45.3629,45.3728,97768.0
2020-10-06 11:20:00,45.85,45.94,45.58,45.79,171038.0,45.3432,45.4322,45.0761,45.2838,171038.0
2020-10-06 11:30:00,45.76,45.88,45.67,45.86,53350.0,45.2541,45.3728,45.1651,45.353,53350.0
2020-10-06 11:40:00,45.88,45.92,45.59,45.59,104476.0,45.3728,45.4124,45.086,45.086,104476.0
2020-10-06 11:50:00,45.58,45.65,45.44,45.6,106088.0,45.0761,45.1454,44.9377,45.0959,106088.0
2020-10-06 12:00:00,45.65,45.88,45.65,45.88,100404.0,45.1454,45.3728,45.1454,45.3728,100404.0
2020-10-06 12:10:00,45.88,45.98,45.88,45.93,52960.0,45.3728,45.4717,45.3728,45.4223,52960.0
2020-10-06 12:20:00,45.92,46.02,45.87,46.0,50080.0,45.4124,45.5113,45.3629,45.4915,50080.0
2020-10-06 12:30:00,46.01,46.04,45.93,46.03,36746.0,45.5014,45.5311,45.4223,45.5212,36746.0
2020-10-06 12:40:00,46.02,46.16,46.02,46.15,43856.0,45.5113,45.6497,45.5113,45.6398,43856.0
2020-10-06 12:50:00,46.16,46.19,46.11,46.12,63020.0,45.6497,45.6794,45.6003,45.6102,63020.0
2020-10-06 13:00:00,46.14,46.24,46.06,46.24,43212.0,45.6299,45.7288,45.5508,45.7288,43212.0
2020-10-06 13:10:00,46.25,46.25,46.14,46.16,19342.0,45.7387,45.7387,45.6299,45.6497,19342.0
2020-10-06 13:20:00,46.13,46.2,46.08,46.15,48380.0,45.6201,45.6893,45.5706,45.6398,48380.0
2020-10-06 13:30:00,46.13,46.19,46.07,46.16,56110.0,45.6201,45.6794,45.5607,45.6497,56110.0
2020-10-06 13:40:00,46.17,46.3,46.13,46.17,151858.0,45.6596,45.7882,45.6201,45.6596,151858.0
2020-10-06 13:50:00,46.18,46.24,46.14,46.22,39716.0,45.6695,45.7288,45.6299,45.7091,39716.0
2020-10-06 14:00:00,46.23,46.4,46.21,46.31,65634.0,45.7189,45.8871,45.6992,45.7981,65634.0
2020-10-06 14:10:00,46.31,46.42,46.29,46.39,88346.0,45.7981,45.9068,45.7783,45.8772,88346.0
2020-10-06 14:20:00,46.38,46.47,46.38,46.4,86634.0,45.8673,45.9563,45.8673,45.8871,86634.0
2020-10-06 14:30:00,46.42,46.56,46.41,46.55,68192.0,45.9068,46.0453,45.897,46.0354,68192.0
2020-10-06 14:40:00,46.55,46.78,46.18,46.21,201552.0,46.0354,46.2629,45.6695,45.6992,201552.0
2020-10-06 14:50:00,46.22,46.22,44.87,45.33,446068.0,45.7091,45.7091,44.374,44.8289,446068.0
2020-10-06 15:00:00,45.23,45.24,44.46,44.86,321916.0,44.73,44.7399,43.9685,44.3641,321916.0
2020-10-06 15:10:00,44.87,45.28,44.76,44.96,147392.0,44.374,44.7795,44.2652,44.463,147392.0
2020-10-06 15:20:00,44.95,45.23,44.81,45.16,283622.0,44.4531,44.73,44.3146,44.6608,283622.0
2020-10-06 15:30:00,45.12,45.37,45.08,45.09,259732.0,44.6212,44.8685,44.5817,44.5916,259732.0
2020-10-06 15:40:00,45.1,45.15,44.6,44.66,203826.0,44.6014,44.6509,44.107,44.1663,203826.0
2020-10-06 15:50:00,44.71,44.91,44.53,44.75,226744.0,44.2158,44.4135,44.0377,44.2553,226744.0
2020-10-07 09:30:00,45.66,46.01,45.66,45.83,293682.0,45.1553,45.5014,45.1553,45.3234,293682.0
2020-10-07 09:40:00,45.83,46.02,45.83,45.95,70218.0,45.3234,45.5113,45.3234,45.442,70218.0
2020-10-07 09:50:00,45.97,46.05,45.83,45.84,73500.0,45.4618,45.5409,45.3234,45.3333,73500.0
2020-10-07 10:00:00,45.85,45.88,45.65,45.85,77862.0,45.3432,45.3728,45.1454,45.3432,77862.0
2020-10-07 10:10:00,45.85,45.85,45.53,45.66,57458.0,45.3432,45.3432,45.0267,45.1553,57458.0
2020-10-07 10:20:00,45.66,45.8,45.55,45.67,72430.0,45.1553,45.2937,45.0465,45.1651,72430.0
2020-10-07 10:30:00,45.59,45.77,45.5,45.52,137624.0,45.086,45.264,44.997,45.0168,137624.0
2020-10-07 10:40:00,45.57,45.74,45.49,45.74,59696.0,45.0662,45.2344,44.9871,45.2344,59696.0
2020-10-07 10:50:00,45.77,45.91,45.76,45.88,96452.0,45.264,45.4025,45.2541,45.3728,96452.0
2020-10-07 11:00:00,45.91,46.04,45.84,45.98,56948.0,45.4025,45.5311,45.3333,45.4717,56948.0
2020-10-07 11:10:00,46.01,46.02,45.88,45.92,66872.0,45.5014,45.5113,45.3728,45.4124,66872.0
2020-10-07 11:20:00,45.91,46.01,45.88,45.98,31922.0,45.4025,45.5014,45.3728,45.4717,31922.0
2020-10-07 11:30:00,45.98,46.07,45.98,46.03,43902.0,45.4717,45.5607,45.4717,45.5212,43902.0
2020-10-07 11:40:00,46.07,46.1,45.99,46.05,31950.0,45.5607,45.5904,45.4816,45.5409,31950.0
2020-10-07 11:50:00,46.05,46.05,45.96,45.97,11216.0,45.5409,45.5409,45.4519,45.4618,11216.0
2020-10-07 12:00:00,45.98,46.09,45.98,46.03,21964.0,45.4717,45.5805,45.4717,45.5212,21964.0
2020-10-07 12:10:00,46.07,46.15,46.07,46.09,24714.0,45.5607,45.6398,45.5607,45.5805,24714.0
2020-10-07 12:20:00,46.09,46.16,45.72,45.88,86672.0,45.5805,45.6497,45.2146,45.3728,86672.0
2020-10-07 12:30:00,45.92,46.1,45.91,46.01,28372.0,45.4124,45.5904,45.4025,45.5014,28372.0
2020-10-07 12:40:00,46.06,46.1,46.02,46.1,15364.0,45.5508,45.5904,45.5113,45.5904,15364.0
2020-10-07 12:50:00,46.12,46.22,46.04,46.22,29126.0,45.6102,45.7091,45.5311,45.7091,29126.0
2020-10-07 13:00:00,46.22,46.3,46.21,46.26,47030.0,45.7091,45.7882,45.6992,45.7486,47030.0
2020-10-07 13:10:00,46.26,46.33,46.22,46.31,28030.0,45.7486,45.8178,45.7091,45.7981,28030.0
2020-10-07 13:20:00,46.31,46.35,46.27,46.31,21276.0,45.7981,45.8376,45.7585,45.7981,21276.0
2020-10-07 13:30:00,46.34,46.37,46.31,46.35,49348.0,45.8277,45.8574,45.7981,45.8376,49348.0
2020-10-07 13:40:00,46.37,46.52,46.37,46.51,79854.0,45.8574,46.0057,45.8574,45.9959,79854.0
2020-10-07 13:50:00,46.51,46.52,46.36,46.38,64312.0,45.9959,46.0057,45.8475,45.8673,64312.0
2020-10-07 14:00:00,46.38,46.49,46.27,46.35,48062.0,45.8673,45.9761,45.7585,45.8376,48062.0
2020-10-07 14:10:00,46.36,46.47,46.34,46.47,28928.0,45.8475,45.9563,45.8277,45.9563,28928.0
2020-10-07 14:20:00,46.47,46.57,46.46,46.51,42644.0,45.9563,46.0552,45.9464,45.9959,42644.0
2020-10-07 14:30:00,46.51,46.54,46.46,46.46,26976.0,45.9959,46.0255,45.9464,45.9464,26976.0
2020-10-07 14:40:00,46.47,46.48,46.31,46.47,31126.0,45.9563,45.9662,45.7981,45.9563,31126.0
2020-10-07 14:50:00,46.46,46.52,46.43,46.51,39324.0,45.9464,46.0057,45.9167,45.9959,39324.0
2020-10-07 15:00:00,46.48,46.57,46.48,46.55,72112.0,45.9662,46.0552,45.9662,46.0354,72112.0
2020-10-07 15:10:00,46.57,46.59,46.45,46.52,51076.0,46.0552,46.075,45.9365,46.0057,51076.0
2020-10-07 15:20:00,46.51,46.54,46.41,46.46,28542.0,45.9959,46.0255,45.897,45.9464,28542.0
2020-10-07 15:30:00,46.46,46.5,46.37,46.43,47726.0,45.9464,45.986,45.8574,45.9167,47726.0
2020-10-07 15:40:00,46.42,46.49,46.4,46.47,70146.0,45.9068,45.9761,45.8871,45.9563,70146.0
2020-10-07 15:50:00,46.48,46.57,46.4,46.4,128722.0,45.9662,46.0552,45.8871,45.8871,128722.0
2020-10-08 09:30:00,47.13,47.16,46.85,46.93,312018.0,46.609,46.6387,46.3321,46.4112,312018.0
2020-10-08 09:40:00,46.94,46.99,46.65,46.65,139414.0,46.4211,46.4705,46.1343,46.1343,139414.0
2020-10-08 09:50:00,46.66,46.93,46.66,46.88,69674.0,46.1442,46.4112,46.1442,46.3618,69674.0
2020-10-08 10:00:00,46.92,46.96,46.65,46.76,90790.0,46.4013,46.4409,46.1343,46.2431,90790.0
2020-10-08 10:10:00,46.76,46.87,46.6,46.63,83520.0,46.2431,46.3519,46.0849,46.1145,83520.0
2020-10-08 10:20:00,46.65,46.72,46.46,46.57,103444.0,46.1343,46.2035,45.9464,46.0552,103444.0
2020-10-08 10:30:00,46.62,46.79,46.6,46.79,91772.0,46.1046,46.2728,46.0849,46.2728,91772.0
2020-10-08 10:40:00,46.8,46.81,46.64,46.66,46690.0,46.2826,46.2925,46.1244,46.1442,46690.0
2020-10-08 10:50:00,46.68,46.79,46.56,46.67,61752.0,46.164,46.2728,46.0453,46.1541,61752.0
2020-10-08 11:00:00,46.68,46.88,46.6,46.87,71452.0,46.164,46.3618,46.0849,46.3519,71452.0
2020-10-08 11:10:00,46.87,46.97,46.85,46.89,46486.0,46.3519,46.4508,46.3321,46.3717,46486.0
2020-10-08 11:20:00,46.93,46.95,46.73,46.77,147472.0,46.4112,46.431,46.2134,46.253,147472.0
2020-10-08 11:30:00,46.76,46.83,46.52,46.81,71118.0,46.2431,46.3123,46.0057,46.2925,71118.0
2020-10-08 11:40:00,46.82,46.85,46.75,46.8,48392.0,46.3024,46.3321,46.2332,46.2826,48392.0
2020-10-08 11:50:00,46.78,46.8,46.67,46.76,34636.0,46.2629,46.2826,46.1541,46.2431,34636.0
2020-10-08 12:00:00,46.8,47.01,46.78,46.99,105688.0,46.2826,46.4903,46.2629,46.4705,105688.0
2020-10-08 12:10:00,46.98,46.99,46.89,46.92,29844.0,46.4607,46.4705,46.3717,46.4013,29844.0
2020-10-08 12:20:00,46.92,46.99,46.88,46.92,17672.0,46.4013,46.4705,46.3618,46.4013,17672.0
2020-10-08 12:30:00,46.93,46.99,46.93,46.96,41508.0,46.4112,46.4705,46.4112,46.4409,41508.0
2020-10-08 12:40:00,46.98,47.05,46.94,47.02,62186.0,46.4607,46.5299,46.4211,46.5002,62186.0
2020-10-08 12:50:00,47.02,47.02,46.89,46.94,87748.0,46.5002,46.5002,46.3717,46.4211,87748.0
2020-10-08 13:00:00,46.96,46.96,46.84,46.88,45392.0,46.4409,46.4409,46.3222,46.3618,45392.0
2020-10-08 13:10:00,46.85,46.87,46.78,46.78,11292.0,46.3321,46.3519,46.2629,46.2629,11292.0
2020-10-08 13:20:00,46.76,46.8,46.7,46.73,49948.0,46.2431,46.2826,46.1838,46.2134,49948.0
2020-10-08 13:30:00,46.72,46.77,46.7,46.74,33666.0,46.2035,46.253,46.1838,46.2233,33666.0
2020-10-08 13:40:00,46.71,46.76,46.67,46.68,36228.0,46.1936,46.2431,46.1541,46.164,36228.0
2020-10-08 13:50:00,46.73,46.78,46.6,46.62,58072.0,46.2134,46.2629,46.0849,46.1046,58072.0
2020-10-08 14:00:00,46.61,46.74,46.56,46.74,52130.0,46.0947,46.2233,46.0453,46.2233,52130.0
2020-10-08 14:10:00,46.74,46.77,46.71,46.77,40328.0,46.2233,46.253,46.1936,46.253,40328.0
2020-10-08 14:20:00,46.75,46.82,46.74,46.77,55700.0,46.2332,46.3024,46.2233,46.253,55700.0
2020-10-08 14:30:00,46.79,46.86,46.78,46.85,46676.0,46.2728,46.342,46.2629,46.3321,46676.0
2020-10-08 14:40:00,46.85,46.9,46.83,46.88,49618.0,46.3321,46.3815,46.3123,46.3618,49618.0
2020-10-08 14:50:00,46.87,46.87,46.78,46.81,54470.0,46.3519,46.3519,46.2629,46.2925,54470.0
2020-10-08 15:00:00,46.81,46.85,46.66,46.69,50950.0,46.2925,46.3321,46.1442,46.1739,50950.0
2020-10-08 15:10:00,46.68,46.82,46.66,46.7,73436.0,46.164,46.3024,46.1442,46.1838,73436.0
2020-10-08 15:20:00,46.69,46.81,46.66,46.78,48374.0,46.1739,46.2925,46.1442,46.2629,48374.0
2020-10-08 15:30:00,46.79,46.81,46.73,46.79,65400.0,46.2728,46.2925,46.2134,46.2728,65400.0
2020-10-08 15:40:00,46.77,46.8,46.73,46.76,31852.0,46.253,46.2826,46.2134,46.2431,31852.0
2020-10-08 15:50:00,46.75,46.85,46.71,46.85,199512.0,46.2332,46.3321,46.1936,46.3321,199512.0
2020-10-09 09:30:00,47.35,47.5,47.24,47.41,325372.0,46.8266,46.9749,46.7178,46.8859,325372.0
2020-10-09 09:40:00,47.43,47.6,47.42,47.6,198650.0,46.9057,47.0738,46.8958,47.0738,198650.0
2020-10-09 09:50:00,47.62,47.65,47.49,47.61,123016.0,47.0936,47.1233,46.965,47.0837,123016.0
2020-10-09 10:00:00,47.61,47.7,47.52,47.55,124820.0,47.0837,47.1727,46.9947,47.0244,124820.0
2020-10-09 10:10:00,47.56,47.63,47.49,47.5,95990.0,47.0342,47.1035,46.965,46.9749,95990.0
2020-10-09 10:20:00,47.52,47.6,47.46,47.59,217474.0,46.9947,47.0738,46.9354,47.0639,217474.0
2020-10-09 10:30:00,47.6,47.75,47.59,47.71,113828.0,47.0738,47.2221,47.0639,47.1826,113828.0
2020-10-09 10:40:00,47.72,47.82,47.68,47.81,115188.0,47.1925,47.2914,47.1529,47.2815,115188.0
2020-10-09 10:50:00,47.81,47.82,47.77,47.77,94126.0,47.2815,47.2914,47.2419,47.2419,94126.0
2020-10-09 11:00:00,47.79,47.88,47.77,47.85,104928.0,47.2617,47.3507,47.2419,47.321,104928.0
2020-10-09 11:10:00,47.86,47.88,47.8,47.8,60114.0,47.3309,47.3507,47.2716,47.2716,60114.0
2020-10-09 11:20:00,47.8,47.87,47.74,47.85,61154.0,47.2716,47.3408,47.2123,47.321,61154.0
2020-10-09 11:30:00,47.84,47.92,47.84,47.91,50400.0,47.3112,47.3903,47.3112,47.3804,50400.0
2020-10-09 11:40:00,47.89,48.02,47.82,48.02,158342.0,47.3606,47.4892,47.2914,47.4892,158342.0
2020-10-09 11:50:00,48.02,48.05,47.87,47.98,122348.0,47.4892,47.5188,47.3408,47.4496,122348.0
2020-10-09 12:00:00,47.99,48.09,47.98,48.09,83250.0,47.4595,47.5584,47.4496,47.5584,83250.0
2020-10-09 12:10:00,48.09,48.13,48.07,48.08,52954.0,47.5584,47.5979,47.5386,47.5485,52954.0
2020-10-09 12:20:00,48.1,48.1,47.88,47.95,148834.0,47.5683,47.5683,47.3507,47.4199,148834.0
2020-10-09 12:30:00,47.95,48.1,47.95,48.09,78274.0,47.4199,47.5683,47.4199,47.5584,78274.0
2020-10-09 12:40:00,48.09,48.1,47.98,47.99,116138.0,47.5584,47.5683,47.4496,47.4595,116138.0
2020-10-09 12:50:00,48.02,48.06,47.99,48.03,21016.0,47.4892,47.5287,47.4595,47.4991,21016.0
2020-10-09 13:00:00,48.06,48.19,48.05,48.16,80150.0,47.5287,47.6573,47.5188,47.6276,80150.0
2020-10-09 13:10:00,48.17,48.18,48.07,48.08,27994.0,47.6375,47.6474,47.5386,47.5485,27994.0
2020-10-09 13:20:00,48.07,48.08,47.99,48.02,47946.0,47.5386,47.5485,47.4595,47.4892,47946.0
2020-10-09 13:30:00,47.99,48.02,47.92,47.96,36946.0,47.4595,47.4892,47.3903,47.4298,36946.0
2020-10-09 13:40:00,47.97,48.06,47.93,48.04,46142.0,47.4397,47.5287,47.4002,47.5089,46142.0
2020-10-09 13:50:00,48.03,48.08,48.02,48.08,13174.0,47.4991,47.5485,47.4892,47.5485,13174.0
2020-10-09 14:00:00,48.08,48.13,48.01,48.01,36320.0,47.5485,47.5979,47.4793,47.4793,36320.0
2020-10-09 14:10:00,48.04,48.07,47.96,48.02,42700.0,47.5089,47.5386,47.4298,47.4892,42700.0
2020-10-09 14:20:00,48.02,48.06,47.95,47.99,26676.0,47.4892,47.5287,47.4199,47.4595,26676.0
2020-10-09 14:30:00,48.0,48.06,47.88,47.96,96038.0,47.4694,47.5287,47.3507,47.4298,96038.0
2020-10-09 14:40:00,47.95,48.05,47.88,47.95,95322.0,47.4199,47.5188,47.3507,47.4199,95322.0
2020-10-09 14:50:00,47.95,47.98,47.91,47.95,34568.0,47.4199,47.4496,47.3804,47.4199,34568.0
2020-10-09 15:00:00,47.93,47.98,47.9,47.95,94744.0,47.4002,47.4496,47.3705,47.4199,94744.0
2020-10-09 15:10:00,47.93,48.04,47.93,48.03,64140.0,47.4002,47.5089,47.4002,47.4991,64140.0
2020-10-09 15:20:00,48.04,48.14,48.04,48.13,71606.0,47.5089,47.6078,47.5089,47.5979,71606.0
2020-10-09 15:30:00,48.14,48.14,48.03,48.07,51998.0,47.6078,47.6078,47.4991,47.5386,51998.0
2020-10-09 15:40:00,48.09,48.14,48.07,48.08,77824.0,47.5584,47.6078,47.5386,47.5485,77824.0
2020-10-09 15:50:00,48.08,48.26,48.07,48.24,219830.0,47.5485,47.7265,47.5386,47.7067,219830.0
2020-10-12 09:30:00,49.87,50.15,49.59,49.98,407638.0,49.3187,49.5956,49.0418,49.4275,407638.0
2020-10-12 09:40:00,49.94,49.98,49.63,49.72,231204.0,49.3879,49.4275,49.0814,49.1704,231204.0
2020-10-12 09:50:00,49.74,49.79,49.5,49.67,123654.0,49.1901,49.2396,48.9528,49.1209,123654.0
2020-10-12 10:00:00,49.68,49.83,49.52,49.65,81734.0,49.1308,49.2792,48.9726,49.1011,81734.0
2020-10-12 10:10:00,49.66,49.92,49.61,49.91,75104.0,49.111,49.3682,49.0616,49.3583,75104.0
2020-10-12 10:20:00,49.93,50.02,49.86,49.92,79008.0,49.378,49.4671,49.3088,49.3682,79008.0
2020-10-12 10:30:00,49.92,50.02,49.83,49.99,65072.0,49.3682,49.4671,49.2792,49.4374,65072.0
2020-10-12 10:40:00,50.0,50.09,49.99,50.06,45542.0,49.4473,49.5363,49.4374,49.5066,45542.0
2020-10-12 10:50:00,50.06,50.35,50.06,50.32,165398.0,49.5066,49.7934,49.5066,49.7637,165398.0
2020-10-12 11:00:00,50.35,50.52,50.35,50.51,96954.0,49.7934,49.9615,49.7934,49.9516,96954.0
2020-10-12 11:10:00,50.51,50.67,50.5,50.62,162860.0,49.9516,50.1099,49.9417,50.0604,162860.0
2020-10-12 11:20:00,50.62,50.74,50.6,50.65,156594.0,50.0604,50.1791,50.0406,50.0901,156594.0
2020-10-12 11:30:00,50.65,50.85,50.65,50.84,48608.0,50.0901,50.2879,50.0901,50.278,48608.0
2020-10-12 11:40:00,50.84,50.91,50.67,50.72,85774.0,50.278,50.3472,50.1099,50.1593,85774.0
2020-10-12 11:50:00,50.73,50.76,50.63,50.73,77648.0,50.1692,50.1989,50.0703,50.1692,77648.0
2020-10-12 12:00:00,50.73,50.94,50.72,50.92,83068.0,50.1692,50.3769,50.1593,50.3571,83068.0
2020-10-12 12:10:00,50.92,51.08,50.87,51.08,359702.0,50.3571,50.5153,50.3077,50.5153,359702.0
2020-10-12 12:20:00,51.08,51.3,51.08,51.29,127842.0,50.5153,50.7329,50.5153,50.723,127842.0
2020-10-12 12:30:00,51.32,51.38,51.19,51.27,101660.0,50.7527,50.812,50.6241,50.7032,101660.0
2020-10-12 12:40:00,51.27,51.66,51.27,51.65,138870.0,50.7032,51.0889,50.7032,51.079,138870.0
2020-10-12 12:50:00,51.66,51.67,51.38,51.41,162088.0,51.0889,51.0988,50.812,50.8417,162088.0
2020-10-12 13:00:00,51.43,51.45,51.26,51.28,84696.0,50.8615,50.8812,50.6933,50.7131,84696.0
2020-10-12 13:10:00,51.26,51.52,51.24,51.52,94146.0,50.6933,50.9505,50.6736,50.9505,94146.0
2020-10-12 13:20:00,51.51,51.68,51.49,51.67,110168.0,50.9406,51.1087,50.9208,51.0988,110168.0
2020-10-12 13:30:00,51.67,51.8,51.66,51.74,99342.0,51.0988,51.2274,51.0889,51.168,99342.0
2020-10-12 13:40:00,51.74,51.82,51.6,51.64,117140.0,51.168,51.2472,51.0296,51.0691,117140.0
2020-10-12 13:50:00,51.66,51.74,51.6,51.68,92832.0,51.0889,51.168,51.0296,51.1087,92832.0
2020-10-12 14:00:00,51.71,51.96,51.67,51.96,116846.0,51.1384,51.3856,51.0988,51.3856,116846.0
2020-10-12 14:10:00,51.95,52.08,51.95,51.97,102714.0,51.3757,51.5043,51.3757,51.3955,102714.0
2020-10-12 14:20:00,51.97,52.2,51.9,52.17,118944.0,51.3955,51.623,51.3263,51.5933,118944.0
2020-10-12 14:30:00,52.18,52.19,51.92,52.04,126642.0,51.6032,51.6131,51.346,51.4647,126642.0
2020-10-12 14:40:00,52.05,52.09,51.8,52.08,127018.0,51.4746,51.5142,51.2274,51.5043,127018.0
2020-10-12 14:50:00,52.08,52.13,51.74,51.77,118610.0,51.5043,51.5537,51.168,51.1977,118610.0
2020-10-12 15:00:00,51.8,51.92,51.63,51.63,112776.0,51.2274,51.346,51.0593,51.0593,112776.0
2020-10-12 15:10:00,51.65,51.69,51.35,51.42,147954.0,51.079,51.1186,50.7824,50.8516,147954.0
2020-10-12 15:20:00,51.43,51.54,51.33,51.54,123060.0,50.8615,50.9703,50.7626,50.9703,123060.0
2020-10-12 15:30:00,51.5,51.52,51.26,51.27,76472.0,50.9307,50.9505,50.6933,50.7032,76472.0
2020-10-12 15:40:00,51.27,51.4,51.18,51.21,123916.0,50.7032,50.8318,50.6142,50.6439,123916.0
2020-10-12 15:50:00,51.2,51.39,51.09,51.22,257490.0,50.634,50.8219,50.5252,50.6538,257490.0
2020-10-13 09:30:00,51.86,51.86,50.92,50.93,517512.0,51.2867,51.2867,50.3571,50.367,517512.0
2020-10-13 09:40:00,50.92,51.2,50.83,51.2,165178.0,50.3571,50.634,50.2681,50.634,165178.0
2020-10-13 09:50:00,51.16,51.36,50.95,51.35,136212.0,50.5945,50.7922,50.3868,50.7824,136212.0
2020-10-13 10:00:00,51.35,51.38,50.92,51.1,136448.0,50.7824,50.812,50.3571,50.5351,136448.0
2020-10-13 10:10:00,51.12,51.27,50.85,51.25,140396.0,50.5549,50.7032,50.2879,50.6835,140396.0
2020-10-13 10:20:00,51.3,51.53,51.26,51.44,109514.0,50.7329,50.9604,50.6933,50.8714,109514.0
2020-10-13 10:30:00,51.42,51.44,51.07,51.27,70926.0,50.8516,50.8714,50.5054,50.7032,70926.0
2020-10-13 10:40:00,51.3,51.47,51.15,51.37,89752.0,50.7329,50.901,50.5846,50.8021,89752.0
2020-10-13 10:50:00,51.35,51.62,51.35,51.6,93254.0,50.7824,51.0494,50.7824,51.0296,93254.0
2020-10-13 11:00:00,51.62,51.7,51.46,51.68,68812.0,51.0494,51.1285,50.8911,51.1087,68812.0
2020-10-13 11:10:00,51.69,51.79,51.65,51.79,80264.0,51.1186,51.2175,51.079,51.2175,80264.0
2020-10-13 11:20:00,51.8,52.02,51.8,51.88,196674.0,51.2274,51.4449,51.2274,51.3065,196674.0
2020-10-13 11:30:00,51.86,52.09,51.85,52.02,104868.0,51.2867,51.5142,51.2768,51.4449,104868.0
2020-10-13 11:40:00,52.04,52.06,51.66,51.74,240426.0,51.4647,51.4845,51.0889,51.168,240426.0
2020-10-13 11:50:00,51.71,51.82,51.63,51.67,57968.0,51.1384,51.2472,51.0593,51.0988,57968.0
2020-10-13 12:00:00,51.7,51.76,51.58,51.63,72028.0,51.1285,51.1878,51.0098,51.0593,72028.0
2020-10-13 12:10:00,51.62,51.62,51.21,51.24,139320.0,51.0494,51.0494,50.6439,50.6736,139320.0
2020-10-13 12:20:00,51.2,51.54,51.18,51.5,88764.0,50.634,50.9703,50.6142,50.9307,88764.0
2020-10-13 12:30:00,51.49,51.59,51.43,51.52,42480.0,50.9208,51.0197,50.8615,50.9505,42480.0
2020-10-13 12:40:00,51.49,51.55,51.32,51.42,37072.0,50.9208,50.9801,50.7527,50.8516,37072.0
2020-10-13 12:50:00,51.37,51.57,51.37,51.53,80498.0,50.8021,50.9999,50.8021,50.9604,80498.0
2020-10-13 13:00:00,51.48,51.49,51.02,51.04,119376.0,50.9109,50.9208,50.456,50.4758,119376.0
2020-10-13 13:10:00,51.08,51.75,51.08,51.73,135362.0,50.5153,51.1779,50.5153,51.1581,135362.0
2020-10-13 13:20:00,51.68,51.68,51.27,51.4,70252.0,51.1087,51.1087,50.7032,50.8318,70252.0
2020-10-13 13:30:00,51.37,51.54,51.29,51.38,68476.0,50.8021,50.9703,50.723,50.812,68476.0
2020-10-13 13:40:00,51.39,51.45,51.15,51.33,84420.0,50.8219,50.8812,50.5846,50.7626,84420.0
2020-10-13 13:50:00,51.34,51.36,50.81,50.9,147208.0,50.7725,50.7922,50.2483,50.3373,147208.0
2020-10-13 14:00:00,50.88,51.03,50.77,50.88,117420.0,50.3175,50.4659,50.2088,50.3175,117420.0
2020-10-13 14:10:00,50.85,51.14,50.79,51.14,110970.0,50.2879,50.5747,50.2285,50.5747,110970.0
2020-10-13 14:20:00,51.13,51.2,50.93,50.93,57726.0,50.5648,50.634,50.367,50.367,57726.0
2020-10-13 14:30:00,50.98,51.17,50.73,51.12,142284.0,50.4164,50.6043,50.1692,50.5549,142284.0
2020-10-13 14:40:00,51.15,51.22,50.98,51.13,121566.0,50.5846,50.6538,50.4164,50.5648,121566.0
2020-10-13 14:50:00,51.1,51.27,51.02,51.22,83086.0,50.5351,50.7032,50.456,50.6538,83086.0
2020-10-13 15:00:00,51.22,51.38,51.2,51.3,61612.0,50.6538,50.812,50.634,50.7329,61612.0
2020-10-13 15:10:00,51.34,51.63,51.34,51.62,141648.0,50.7725,51.0593,50.7725,51.0494,141648.0
2020-10-13 15:20:00,51.6,51.77,51.58,51.7,158320.0,51.0296,51.1977,51.0098,51.1285,158320.0
2020-10-13 15:30:00,51.69,51.79,51.56,51.61,58932.0,51.1186,51.2175,50.99,51.0395,58932.0
2020-10-13 15:40:00,51.6,51.71,51.43,51.43,79256.0,51.0296,51.1384,50.8615,50.8615,79256.0
2020-10-13 15:50:00,51.44,51.55,51.16,51.19,124574.0,50.8714,50.9801,50.5945,50.6241,124574.0
2020-10-14 09:30:00,51.52,51.74,51.17,51.68,266036.0,50.9505,51.168,50.6043,51.1087,266036.0
2020-10-14 09:40:00,51.68,51.84,51.6,51.74,150282.0,51.1087,51.2669,51.0296,51.168,150282.0
2020-10-14 09:50:00,51.73,51.73,51.57,51.68,93080.0,51.1581,51.1581,50.9999,51.1087,93080.0
2020-10-14 10:00:00,51.69,51.73,51.38,51.58,94526.0,51.1186,51.1581,50.812,51.0098,94526.0
2020-10-14 10:10:00,51.57,51.58,51.22,51.26,107048.0,50.9999,51.0098,50.6538,50.6933,107048.0
2020-10-14 10:20:00,51.29,51.35,50.93,50.99,164356.0,50.723,50.7824,50.367,50.4263,164356.0
2020-10-14 10:30:00,51.06,51.08,50.79,51.04,114462.0,50.4956,50.5153,50.2285,50.4758,114462.0
2020-10-14 10:40:00,51.08,51.29,51.07,51.2,100348.0,50.5153,50.723,50.5054,50.634,100348.0
2020-10-14 10:50:00,51.2,51.35,51.14,51.31,61964.0,50.634,50.7824,50.5747,50.7428,61964.0
2020-10-14 11:00:00,51.34,51.45,51.13,51.4,114806.0,50.7725,50.8812,50.5648,50.8318,114806.0
2020-10-14 11:10:00,51.41,51.43,51.23,51.23,63850.0,50.8417,50.8615,50.6637,50.6637,63850.0
2020-10-14 11:20:00,51.26,51.26,51.02,51.03,130872.0,50.6933,50.6933,50.456,50.4659,130872.0
2020-10-14 11:30:00,51.04,51.09,50.91,50.97,79884.0,50.4758,50.5252,50.3472,50.4066,79884.0
2020-10-14 11:40:00,50.98,51.05,50.62,50.72,245006.0,50.4164,50.4857,50.0604,50.1593,245006.0
2020-10-14 11:50:00,50.69,50.72,50.27,50.32,223524.0,50.1296,50.1593,49.7143,49.7637,223524.0
2020-10-14 12:00:00,50.33,50.52,50.27,50.37,163290.0,49.7736,49.9615,49.7143,49.8132,163290.0
2020-10-14 12:10:00,50.35,50.37,49.93,49.98,221714.0,49.7934,49.8132,49.378,49.4275,221714.0
2020-10-14 12:20:00,49.97,50.02,49.74,50.02,74598.0,49.4176,49.4671,49.1901,49.4671,74598.0
2020-10-14 12:30:00,50.0,50.15,49.86,50.07,143418.0,49.4473,49.5956,49.3088,49.5165,143418.0
2020-10-14 12:40:00,50.04,50.21,50.03,50.13,99976.0,49.4868,49.655,49.4769,49.5758,99976.0
2020-10-14 12:50:00,50.1,50.22,49.92,50.12,104410.0,49.5462,49.6648,49.3682,49.5659,104410.0
2020-10-14 13:00:00,50.02,50.25,50.0,50.12,68554.0,49.4671,49.6945,49.4473,49.5659,68554.0
2020-10-14 13:10:00,50.1,50.21,50.03,50.08,54240.0,49.5462,49.655,49.4769,49.5264,54240.0
2020-10-14 13:20:00,50.06,50.15,49.99,50.03,98206.0,49.5066,49.5956,49.4374,49.4769,98206.0
2020-10-14 13:30:00,50.05,50.05,49.79,49.94,61340.0,49.4967,49.4967,49.2396,49.3879,61340.0
2020-10-14 13:40:00,49.96,50.26,49.96,50.24,76922.0,49.4077,49.7044,49.4077,49.6846,76922.0
2020-10-14 13:50:00,50.23,50.32,50.19,50.3,109256.0,49.6747,49.7637,49.6352,49.744,109256.0
2020-10-14 14:00:00,50.29,50.49,50.26,50.47,75700.0,49.7341,49.9319,49.7044,49.9121,75700.0
2020-10-14 14:10:00,50.46,50.59,50.42,50.43,64444.0,49.9022,50.0308,49.8626,49.8725,64444.0
2020-10-14 14:20:00,50.44,50.48,50.22,50.3,75168.0,49.8824,49.922,49.6648,49.744,75168.0
2020-10-14 14:30:00,50.32,50.37,50.05,50.12,132130.0,49.7637,49.8132,49.4967,49.5659,132130.0
2020-10-14 14:40:00,50.09,50.32,50.09,50.27,62868.0,49.5363,49.7637,49.5363,49.7143,62868.0
2020-10-14 14:50:00,50.27,50.43,50.16,50.37,98092.0,49.7143,49.8725,49.6055,49.8132,98092.0
2020-10-14 15:00:00,50.37,50.62,50.26,50.56,102322.0,49.8132,50.0604,49.7044,50.0011,102322.0
2020-10-14 15:10:00,50.6,50.77,50.6,50.66,76604.0,50.0406,50.2088,50.0406,50.1,76604.0
2020-10-14 15:20:00,50.68,50.74,50.48,50.58,67206.0,50.1198,50.1791,49.922,50.0209,67206.0
2020-10-14 15:30:00,50.58,50.84,50.52,50.62,126214.0,50.0209,50.278,49.9615,50.0604,126214.0
2020-10-14 15:40:00,50.66,50.79,50.53,50.58,53544.0,50.1,50.2285,49.9714,50.0209,53544.0
2020-10-14 15:50:00,50.57,50.72,50.35,50.39,133170.0,50.011,50.1593,49.7934,49.833,133170.0
2020-10-15 09:30:00,48.66,49.2,48.51,49.06,646148.0,48.1221,48.6561,47.9737,48.5177,646148.0
2020-10-15 09:40:00,49.05,49.35,48.99,49.25,169916.0,48.5078,48.8045,48.4484,48.7056,169916.0
2020-10-15 09:50:00,49.27,49.56,49.22,49.47,147934.0,48.7253,49.0121,48.6759,48.9231,147934.0
2020-10-15 10:00:00,49.43,49.48,48.99,49.0,131262.0,48.8836,48.933,48.4484,48.4583,131262.0
2020-10-15 10:10:00,49.0,49.3,48.84,49.19,83490.0,48.4583,48.755,48.3001,48.6462,83490.0
2020-10-15 10:20:00,49.19,49.19,48.82,48.83,62962.0,48.6462,48.6462,48.2803,48.2902,62962.0
2020-10-15 10:30:00,48.84,48.86,48.54,48.6,111414.0,48.3001,48.3199,48.0034,48.0628,111414.0
2020-10-15 10:40:00,48.62,48.76,48.45,48.7,110842.0,48.0825,48.221,47.9144,48.1616,110842.0
2020-10-15 10:50:00,48.7,48.99,48.65,48.92,123316.0,48.1616,48.4484,48.1122,48.3792,123316.0
2020-10-15 11:00:00,48.93,49.05,48.59,48.98,119792.0,48.3891,48.5078,48.0529,48.4385,119792.0
2020-10-15 11:10:00,48.98,49.27,48.9,49.24,102102.0,48.4385,48.7253,48.3594,48.6957,102102.0
2020-10-15 11:20:00,49.23,49.29,49.03,49.05,55568.0,48.6858,48.7451,48.488,48.5078,55568.0
2020-10-15 11:30:00,49.07,49.29,49.04,49.28,59482.0,48.5276,48.7451,48.4979,48.7352,59482.0
2020-10-15 11:40:00,49.28,49.35,49.12,49.15,98058.0,48.7352,48.8045,48.577,48.6067,98058.0
2020-10-15 11:50:00,49.17,49.3,49.02,49.04,104852.0,48.6264,48.755,48.4781,48.4979,104852.0
2020-10-15 12:00:00,49.05,49.23,48.99,49.02,80850.0,48.5078,48.6858,48.4484,48.4781,80850.0
2020-10-15 12:10:00,49.03,49.05,48.91,48.99,99020.0,48.488,48.5078,48.3693,48.4484,99020.0
2020-10-15 12:20:00,48.99,49.01,48.77,48.84,89980.0,48.4484,48.4682,48.2309,48.3001,89980.0
2020-10-15 12:30:00,48.82,48.9,48.72,48.84,119114.0,48.2803,48.3594,48.1814,48.3001,119114.0
2020-10-15 12:40:00,48.84,48.94,48.67,48.74,94918.0,48.3001,48.399,48.132,48.2012,94918.0
2020-10-15 12:50:00,48.74,49.02,48.72,48.98,64800.0,48.2012,48.4781,48.1814,48.4385,64800.0
2020-10-15 13:00:00,48.95,49.02,48.94,48.95,40882.0,48.4089,48.4781,48.399,48.4089,40882.0
2020-10-15 13:10:00,48.95,49.06,48.76,48.85,62384.0,48.4089,48.5177,48.221,48.31,62384.0
2020-10-15 13:20:00,48.87,48.94,48.79,48.81,62140.0,48.3298,48.399,48.2507,48.2704,62140.0
2020-10-15 13:30:00,48.8,49.09,48.79,49.09,60702.0,48.2605,48.5473,48.2507,48.5473,60702.0
2020-10-15 13:40:00,49.09,49.24,49.07,49.12,97060.0,48.5473,48.6957,48.5276,48.577,97060.0
2020-10-15 13:50:00,49.14,49.23,49.13,49.19,48872.0,48.5968,48.6858,48.5869,48.6462,48872.0
2020-10-15 14:00:00,49.21,49.35,49.21,49.34,124236.0,48.666,48.8045,48.666,48.7946,124236.0
2020-10-15 14:10:00,49.34,49.38,49.21,49.26,98548.0,48.7946,48.8341,48.666,48.7155,98548.0
2020-10-15 14:20:00,49.32,49.34,49.22,49.34,49116.0,48.7748,48.7946,48.6759,48.7946,49116.0
2020-10-15 14:30:00,49.32,49.4,49.16,49.2,83130.0,48.7748,48.8539,48.6166,48.6561,83130.0
2020-10-15 14:40:00,49.2,49.24,49.07,49.1,29440.0,48.6561,48.6957,48.5276,48.5572,29440.0
2020-10-15 14:50:00,49.12,49.34,49.12,49.34,101710.0,48.577,48.7946,48.577,48.7946,101710.0
2020-10-15 15:00:00,49.32,49.48,49.29,49.48,75672.0,48.7748,48.933,48.7451,48.933,75672.0
2020-10-15 15:10:00,49.48,49.73,49.37,49.73,119584.0,48.933,49.1803,48.8242,49.1803,119584.0
2020-10-15 15:20:00,49.72,49.82,49.67,49.79,94668.0,49.1704,49.2693,49.1209,49.2396,94668.0
2020-10-15 15:30:00,49.8,49.83,49.68,49.74,61926.0,49.2495,49.2792,49.1308,49.1901,61926.0
2020-10-15 15:40:00,49.77,49.89,49.62,49.62,164142.0,49.2198,49.3385,49.0715,49.0715,164142.0
2020-10-15 15:50:00,49.65,49.8,49.56,49.63,209810.0,49.1011,49.2495,49.0121,49.0814,209810.0
2020-10-16 09:30:00,50.27,50.27,49.98,50.08,417230.0,49.7143,49.7143,49.4275,49.5264,417230.0
2020-10-16 09:40:00,50.09,50.32,50.05,50.19,191878.0,49.5363,49.7637,49.4967,49.6352,191878.0
2020-10-16 09:50:00,50.19,50.29,49.99,50.25,105624.0,49.6352,49.7341,49.4374,49.6945,105624.0
2020-10-16 10:00:00,50.27,50.55,50.27,50.49,198260.0,49.7143,49.9912,49.7143,49.9319,198260.0
2020-10-16 10:10:00,50.51,50.69,50.44,50.67,87884.0,49.9516,50.1296,49.8824,50.1099,87884.0
2020-10-16 10:20:00,50.68,50.76,50.68,50.7,90232.0,50.1198,50.1989,50.1198,50.1395,90232.0
2020-10-16 10:30:00,50.72,50.74,50.54,50.66,122648.0,50.1593,50.1791,49.9813,50.1,122648.0
2020-10-16 10:40:00,50.68,50.7,50.27,50.27,89748.0,50.1198,50.1395,49.7143,49.7143,89748.0
2020-10-16 10:50:00,50.27,50.39,50.21,50.3,95528.0,49.7143,49.833,49.655,49.744,95528.0
2020-10-16 11:00:00,50.29,50.29,50.02,50.08,113468.0,49.7341,49.7341,49.4671,49.5264,113468.0
2020-10-16 11:10:00,50.07,50.08,49.76,49.88,312304.0,49.5165,49.5264,49.2099,49.3286,312304.0
2020-10-16 11:20:00,49.87,49.87,49.54,49.79,224828.0,49.3187,49.3187,48.9924,49.2396,224828.0
2020-10-16 11:30:00,49.78,49.91,49.73,49.74,200570.0,49.2297,49.3583,49.1803,49.1901,200570.0
2020-10-16 11:40:00,49.72,49.97,49.68,49.97,61714.0,49.1704,49.4176,49.1308,49.4176,61714.0
2020-10-16 11:50:00,49.96,50.02,49.92,49.99,74608.0,49.4077,49.4671,49.3682,49.4374,74608.0
2020-10-16 12:00:00,49.98,50.04,49.7,49.82,180906.0,49.4275,49.4868,49.1506,49.2693,180906.0
2020-10-16 12:10:00,49.8,49.94,49.71,49.92,129120.0,49.2495,49.3879,49.1605,49.3682,129120.0
2020-10-16 12:20:00,49.91,49.98,49.8,49.94,45904.0,49.3583,49.4275,49.2495,49.3879,45904.0
2020-10-16 12:30:00,49.93,49.96,49.66,49.72,95130.0,49.378,49.4077,49.111,49.1704,95130.0
2020-10-16 12:40:00,49.72,49.81,49.58,49.81,43888.0,49.1704,49.2594,49.0319,49.2594,43888.0
2020-10-16 12:50:00,49.81,49.93,49.66,49.9,115562.0,49.2594,49.378,49.111,49.3484,115562.0
2020-10-16 13:00:00,49.9,49.97,49.87,49.97,75542.0,49.3484,49.4176,49.3187,49.4176,75542.0
2020-10-16 13:10:00,49.99,50.13,49.99,50.08,48282.0,49.4374,49.5758,49.4374,49.5264,48282.0
2020-10-16 13:20:00,50.09,50.12,49.99,50.04,67100.0,49.5363,49.5659,49.4374,49.4868,67100.0
2020-10-16 13:30:00,50.02,50.08,49.95,50.02,58412.0,49.4671,49.5264,49.3978,49.4671,58412.0
2020-10-16 13:40:00,50.08,50.1,49.96,50.1,59772.0,49.5264,49.5462,49.4077,49.5462,59772.0
2020-10-16 13:50:00,50.09,50.12,49.95,49.95,66858.0,49.5363,49.5659,49.3978,49.3978,66858.0
2020-10-16 14:00:00,49.98,50.04,49.85,50.02,86950.0,49.4275,49.4868,49.2989,49.4671,86950.0
2020-10-16 14:10:00,50.01,50.09,49.96,49.98,50262.0,49.4572,49.5363,49.4077,49.4275,50262.0
2020-10-16 14:20:00,49.99,50.05,49.96,50.04,22566.0,49.4374,49.4967,49.4077,49.4868,22566.0
2020-10-16 14:30:00,50.04,50.13,50.0,50.12,65634.0,49.4868,49.5758,49.4473,49.5659,65634.0
2020-10-16 14:40:00,50.13,50.13,50.01,50.05,65044.0,49.5758,49.5758,49.4572,49.4967,65044.0
2020-10-16 14:50:00,50.06,50.24,50.06,50.2,74392.0,49.5066,49.6846,49.5066,49.6451,74392.0
2020-10-16 15:00:00,50.21,50.23,49.89,49.97,118954.0,49.655,49.6747,49.3385,49.4176,118954.0
2020-10-16 15:10:00,49.95,49.95,49.77,49.83,69234.0,49.3978,49.3978,49.2198,49.2792,69234.0
2020-10-16 15:20:00,49.83,49.84,49.7,49.77,98246.0,49.2792,49.289,49.1506,49.2198,98246.0
2020-10-16 15:30:00,49.74,49.8,49.58,49.62,138510.0,49.1901,49.2495,49.0319,49.0715,138510.0
2020-10-16 15:40:00,49.6,49.6,49.48,49.54,130050.0,49.0517,49.0517,48.933,48.9924,130050.0
2020-10-16 15:50:00,49.56,49.56,49.05,49.1,273208.0,49.0121,49.0121,48.5078,48.5572,273208.0
2020-10-19 09:30:00,49.8,50.06,49.69,50.04,343716.0,49.2495,49.5066,49.1407,49.4868,343716.0
2020-10-19 09:40:00,50.1,50.13,49.92,49.94,89852.0,49.5462,49.5758,49.3682,49.3879,89852.0
2020-10-19 09:50:00,49.91,49.93,49.5,49.5,111408.0,49.3583,49.378,48.9528,48.9528,111408.0
2020-10-19 10:00:00,49.44,49.54,49.1,49.1,126932.0,48.8935,48.9924,48.5572,48.5572,126932.0
2020-10-19 10:10:00,49.12,49.33,48.96,49.26,133454.0,48.577,48.7847,48.4188,48.7155,133454.0
2020-10-19 10:20:00,49.24,49.45,49.2,49.44,66234.0,48.6957,48.9034,48.6561,48.8935,66234.0
2020-10-19 10:30:00,49.43,49.43,48.65,48.77,212808.0,48.8836,48.8836,48.1122,48.2309,212808.0
2020-10-19 10:40:00,48.75,48.93,48.54,48.77,132430.0,48.2111,48.3891,48.0034,48.2309,132430.0
2020-10-19 10:50:00,48.75,48.93,48.66,48.89,38502.0,48.2111,48.3891,48.1221,48.3495,38502.0
2020-10-19 11:00:00,48.88,49.13,48.86,49.02,135514.0,48.3397,48.5869,48.3199,48.4781,135514.0
2020-10-19 11:10:00,49.02,49.2,48.98,49.05,53012.0,48.4781,48.6561,48.4385,48.5078,53012.0
2020-10-19 11:20:00,49.04,49.04,48.63,48.82,98588.0,48.4979,48.4979,48.0924,48.2803,98588.0
2020-10-19 11:30:00,48.99,49.1,48.82,49.05,55142.0,48.4484,48.5572,48.2803,48.5078,55142.0
2020-10-19 11:40:00,49.09,49.15,48.84,48.87,42236.0,48.5473,48.6067,48.3001,48.3298,42236.0
2020-10-19 11:50:00,48.88,48.92,48.73,48.76,28210.0,48.3397,48.3792,48.1913,48.221,28210.0
2020-10-19 12:00:00,48.73,48.95,48.59,48.79,105672.0,48.1913,48.4089,48.0529,48.2507,105672.0
2020-10-19 12:10:00,48.8,48.88,48.57,48.6,110752.0,48.2605,48.3397,48.0331,48.0628,110752.0
2020-10-19 12:20:00,48.62,48.67,48.44,48.63,83754.0,48.0825,48.132,47.9045,48.0924,83754.0
2020-10-19 12:30:00,48.65,48.85,48.63,48.74,60204.0,48.1122,48.31,48.0924,48.2012,60204.0
2020-10-19 12:40:00,48.74,48.88,48.74,48.85,48284.0,48.2012,48.3397,48.2012,48.31,48284.0
2020-10-19 12:50:00,48.85,48.93,48.77,48.82,44474.0,48.31,48.3891,48.2309,48.2803,44474.0
2020-10-19 13:00:00,48.84,48.87,48.66,48.74,36074.0,48.3001,48.3298,48.1221,48.2012,36074.0
2020-10-19 13:10:00,48.77,48.87,48.76,48.84,11178.0,48.2309,48.3298,48.221,48.3001,11178.0
2020-10-19 13:20:00,48.88,48.93,48.72,48.75,31090.0,48.3397,48.3891,48.1814,48.2111,31090.0
2020-10-19 13:30:00,48.76,48.77,48.58,48.59,52388.0,48.221,48.2309,48.043,48.0529,52388.0
2020-10-19 13:40:00,48.6,48.65,48.24,48.35,102798.0,48.0628,48.1122,47.7067,47.8155,102798.0
2020-10-19 13:50:00,48.34,48.44,48.23,48.44,98742.0,47.8056,47.9045,47.6968,47.9045,98742.0
2020-10-19 14:00:00,48.38,48.44,48.23,48.35,102428.0,47.8452,47.9045,47.6968,47.8155,102428.0
2020-10-19 14:10:00,48.31,48.59,48.26,48.51,58868.0,47.776,48.0529,47.7265,47.9737,58868.0
2020-10-19 14:20:00,48.51,48.51,48.43,48.47,83366.0,47.9737,47.9737,47.8946,47.9342,83366.0
2020-10-19 14:30:00,48.46,48.46,47.99,48.0,130676.0,47.9243,47.9243,47.4595,47.4694,130676.0
2020-10-19 14:40:00,48.04,48.09,47.82,47.83,103050.0,47.5089,47.5584,47.2914,47.3013,103050.0
2020-10-19 14:50:00,47.83,47.98,47.69,47.69,159110.0,47.3013,47.4496,47.1628,47.1628,159110.0
2020-10-19 15:00:00,47.69,47.69,47.33,47.51,220512.0,47.1628,47.1628,46.8068,46.9848,220512.0
2020-10-19 15:10:00,47.49,47.68,47.38,47.42,195204.0,46.965,47.1529,46.8562,46.8958,195204.0
2020-10-19 15:20:00,47.4,47.51,47.21,47.44,138374.0,46.876,46.9848,46.6881,46.9156,138374.0
2020-10-19 15:30:00,47.42,47.71,47.4,47.71,133198.0,46.8958,47.1826,46.876,47.1826,133198.0
2020-10-19 15:40:00,47.66,47.73,47.45,47.51,80140.0,47.1331,47.2024,46.9255,46.9848,80140.0
2020-10-19 15:50:00,47.48,47.51,47.16,47.48,295070.0,46.9551,46.9848,46.6387,46.9551,295070.0
2020-10-20 09:30:00,47.79,48.06,47.51,47.63,753846.0,47.2617,47.5287,46.9848,47.1035,753846.0
2020-10-20 09:40:00,47.66,47.97,47.55,47.8,149742.0,47.1331,47.4397,47.0244,47.2716,149742.0
2020-10-20 09:50:00,47.81,48.1,47.56,48.1,119056.0,47.2815,47.5683,47.0342,47.5683,119056.0
2020-10-20 10:00:00,48.09,48.3,47.94,48.21,119880.0,47.5584,47.7661,47.41,47.6771,119880.0
2020-10-20 10:10:00,48.22,48.35,48.1,48.13,135706.0,47.687,47.8155,47.5683,47.5979,135706.0
2020-10-20 10:20:00,48.15,48.17,47.82,47.87,70392.0,47.6177,47.6375,47.2914,47.3408,70392.0
2020-10-20 10:30:00,47.9,48.1,47.84,47.93,97156.0,47.3705,47.5683,47.3112,47.4002,97156.0
2020-10-20 10:40:00,47.97,47.97,47.58,47.63,164224.0,47.4397,47.4397,47.054,47.1035,164224.0
2020-10-20 10:50:00,47.69,47.75,47.54,47.54,70296.0,47.1628,47.2221,47.0145,47.0145,70296.0
2020-10-20 11:00:00,47.53,47.56,47.24,47.48,158562.0,47.0046,47.0342,46.7178,46.9551,158562.0
2020-10-20 11:10:00,47.47,47.69,47.45,47.67,80424.0,46.9452,47.1628,46.9255,47.143,80424.0
2020-10-20 11:20:00,47.57,47.82,47.52,47.66,134852.0,47.0441,47.2914,46.9947,47.1331,134852.0
2020-10-20 11:30:00,47.66,47.68,47.47,47.59,59852.0,47.1331,47.1529,46.9452,47.0639,59852.0
2020-10-20 11:40:00,47.59,47.77,47.44,47.74,111972.0,47.0639,47.2419,46.9156,47.2123,111972.0
2020-10-20 11:50:00,47.74,47.91,47.71,47.91,61924.0,47.2123,47.3804,47.1826,47.3804,61924.0
2020-10-20 12:00:00,47.85,48.01,47.84,47.88,31538.0,47.321,47.4793,47.3112,47.3507,31538.0
2020-10-20 12:10:00,47.9,48.05,47.9,47.97,14414.0,47.3705,47.5188,47.3705,47.4397,14414.0
2020-10-20 12:20:00,47.99,48.04,47.98,47.99,21966.0,47.4595,47.5089,47.4496,47.4595,21966.0
2020-10-20 12:30:00,47.99,48.36,47.88,48.21,213470.0,47.4595,47.8254,47.3507,47.6771,213470.0
2020-10-20 12:40:00,48.21,48.33,48.16,48.19,70586.0,47.6771,47.7957,47.6276,47.6573,70586.0
2020-10-20 12:50:00,48.17,48.19,48.0,48.14,42688.0,47.6375,47.6573,47.4694,47.6078,42688.0
2020-10-20 13:00:00,48.16,48.31,48.13,48.27,36832.0,47.6276,47.776,47.5979,47.7364,36832.0
2020-10-20 13:10:00,48.27,48.57,48.25,48.53,84950.0,47.7364,48.0331,47.7166,47.9935,84950.0
2020-10-20 13:20:00,48.49,48.61,48.48,48.58,49170.0,47.954,48.0726,47.9441,48.043,49170.0
2020-10-20 13:30:00,48.57,48.76,48.57,48.74,112590.0,48.0331,48.221,48.0331,48.2012,112590.0
2020-10-20 13:40:00,48.73,48.79,48.63,48.77,69258.0,48.1913,48.2507,48.0924,48.2309,69258.0
2020-10-20 13:50:00,48.74,48.74,48.33,48.46,104602.0,48.2012,48.2012,47.7957,47.9243,104602.0
2020-10-20 14:00:00,48.47,48.53,48.24,48.46,71080.0,47.9342,47.9935,47.7067,47.9243,71080.0
2020-10-20 14:10:00,48.47,48.7,48.47,48.63,84388.0,47.9342,48.1616,47.9342,48.0924,84388.0
2020-10-20 14:20:00,48.66,48.66,48.43,48.44,86492.0,48.1221,48.1221,47.8946,47.9045,86492.0
2020-10-20 14:30:00,48.48,48.53,48.38,48.48,36954.0,47.9441,47.9935,47.8452,47.9441,36954.0
2020-10-20 14:40:00,48.48,48.58,48.27,48.36,63852.0,47.9441,48.043,47.7364,47.8254,63852.0
2020-10-20 14:50:00,48.33,48.35,48.23,48.29,79788.0,47.7957,47.8155,47.6968,47.7562,79788.0
2020-10-20 15:00:00,48.29,48.49,47.88,47.91,86014.0,47.7562,47.954,47.3507,47.3804,86014.0
2020-10-20 15:10:00,47.91,47.93,47.55,47.88,214044.0,47.3804,47.4002,47.0244,47.3507,214044.0
2020-10-20 15:20:00,47.79,47.98,47.74,47.95,106916.0,47.2617,47.4496,47.2123,47.4199,106916.0
2020-10-20 15:30:00,47.94,47.96,47.68,47.85,145234.0,47.41,47.4298,47.1529,47.321,145234.0
2020-10-20 15:40:00,47.87,48.19,47.87,47.93,137344.0,47.3408,47.6573,47.3408,47.4002,137344.0
2020-10-20 15:50:00,47.88,48.08,47.75,47.75,113750.0,47.3507,47.5485,47.2221,47.2221,113750.0
2020-10-21 09:30:00,47.8,48.2,47.72,48.2,215774.0,47.2716,47.6672,47.1925,47.6672,215774.0
2020-10-21 09:40:00,48.2,48.54,48.2,48.45,168192.0,47.6672,48.0034,47.6672,47.9144,168192.0
2020-10-21 09:50:00,48.45,48.69,48.37,48.63,115300.0,47.9144,48.1518,47.8353,48.0924,115300.0
2020-10-21 10:00:00,48.69,48.7,48.37,48.49,96866.0,48.1518,48.1616,47.8353,47.954,96866.0
2020-10-21 10:10:00,48.49,48.66,48.45,48.54,74244.0,47.954,48.1221,47.9144,48.0034,74244.0
2020-10-21 10:20:00,48.54,48.61,48.32,48.41,51194.0,48.0034,48.0726,47.7858,47.8749,51194.0
2020-10-21 10:30:00,48.41,48.47,48.21,48.27,78614.0,47.8749,47.9342,47.6771,47.7364,78614.0
2020-10-21 10:40:00,48.27,48.4,48.12,48.13,60246.0,47.7364,47.865,47.5881,47.5979,60246.0
2020-10-21 10:50:00,48.15,48.22,47.99,48.07,77450.0,47.6177,47.687,47.4595,47.5386,77450.0
2020-10-21 11:00:00,48.07,48.12,47.91,47.93,92446.0,47.5386,47.5881,47.3804,47.4002,92446.0
2020-10-21 11:10:00,47.9,47.9,47.52,47.62,140896.0,47.3705,47.3705,46.9947,47.0936,140896.0
2020-10-21 11:20:00,47.59,47.81,47.48,47.8,163286.0,47.0639,47.2815,46.9551,47.2716,163286.0
2020-10-21 11:30:00,47.8,48.02,47.78,48.01,89746.0,47.2716,47.4892,47.2518,47.4793,89746.0
2020-10-21 11:40:00,48.01,48.09,47.95,48.08,78836.0,47.4793,47.5584,47.4199,47.5485,78836.0
2020-10-21 11:50:00,48.08,48.12,47.65,47.74,132838.0,47.5485,47.5881,47.1233,47.2123,132838.0
2020-10-21 12:00:00,47.76,47.87,47.63,47.85,52640.0,47.232,47.3408,47.1035,47.321,52640.0
2020-10-21 12:10:00,47.79,47.82,47.59,47.7,77854.0,47.2617,47.2914,47.0639,47.1727,77854.0
2020-10-21 12:20:00,47.7,48.35,47.7,48.03,237294.0,47.1727,47.8155,47.1727,47.4991,237294.0
2020-10-21 12:30:00,48.03,48.06,47.61,47.74,116056.0,47.4991,47.5287,47.0837,47.2123,116056.0
2020-10-21 12:40:00,47.74,47.77,47.5,47.58,124074.0,47.2123,47.2419,46.9749,47.054,124074.0
2020-10-21 12:50:00,47.54,47.72,47.54,47.6,82152.0,47.0145,47.1925,47.0145,47.0738,82152.0
2020-10-21 13:00:00,47.58,47.79,47.52,47.75,82848.0,47.054,47.2617,46.9947,47.2221,82848.0
2020-10-21 13:10:00,47.74,47.96,47.68,47.93,72790.0,47.2123,47.4298,47.1529,47.4002,72790.0
2020-10-21 13:20:00,47.86,47.99,47.85,47.92,31766.0,47.3309,47.4595,47.321,47.3903,31766.0
2020-10-21 13:30:00,47.94,48.06,47.8,47.8,43136.0,47.41,47.5287,47.2716,47.2716,43136.0
2020-10-21 13:40:00,47.82,47.99,47.81,47.95,53550.0,47.2914,47.4595,47.2815,47.4199,53550.0
2020-10-21 13:50:00,48.02,48.16,47.88,47.91,63344.0,47.4892,47.6276,47.3507,47.3804,63344.0
2020-10-21 14:00:00,47.96,48.12,47.85,48.02,104492.0,47.4298,47.5881,47.321,47.4892,104492.0
2020-10-21 14:10:00,48.0,48.12,47.98,47.98,65116.0,47.4694,47.5881,47.4496,47.4496,65116.0
2020-10-21 14:20:00,48.02,48.25,47.89,48.23,103810.0,47.4892,47.7166,47.3606,47.6968,103810.0
2020-10-21 14:30:00,48.18,48.3,48.13,48.21,51098.0,47.6474,47.7661,47.5979,47.6771,51098.0
2020-10-21 14:40:00,48.23,48.38,48.21,48.32,76002.0,47.6968,47.8452,47.6771,47.7858,76002.0
2020-10-21 14:50:00,48.31,48.45,48.27,48.45,33400.0,47.776,47.9144,47.7364,47.9144,33400.0
2020-10-21 15:00:00,48.44,48.46,48.09,48.17,28616.0,47.9045,47.9243,47.5584,47.6375,28616.0
2020-10-21 15:10:00,48.15,48.24,48.09,48.16,47416.0,47.6177,47.7067,47.5584,47.6276,47416.0
2020-10-21 15:20:00,48.16,48.38,48.16,48.33,40402.0,47.6276,47.8452,47.6276,47.7957,40402.0
2020-10-21 15:30:00,48.33,48.38,48.11,48.12,54774.0,47.7957,47.8452,47.5782,47.5881,54774.0
2020-10-21 15:40:00,48.15,48.15,47.72,47.76,95386.0,47.6177,47.6177,47.1925,47.232,95386.0
2020-10-21 15:50:00,47.74,47.9,47.64,47.65,175082.0,47.2123,47.3705,47.1134,47.1233,175082.0
2020-10-22 09:30:00,47.95,48.23,47.91,47.91,545274.0,47.4199,47.6968,47.3804,47.3804,545274.0
2020-10-22 09:40:00,47.93,48.1,47.84,47.84,138082.0,47.4002,47.5683,47.3112,47.3112,138082.0
2020-10-22 09:50:00,47.85,48.0,47.81,47.85,109194.0,47.321,47.4694,47.2815,47.321,109194.0
2020-10-22 10:00:00,47.82,47.88,47.55,47.56,84846.0,47.2914,47.3507,47.0244,47.0342,84846.0
2020-10-22 10:10:00,47.55,47.69,47.44,47.44,87628.0,47.0244,47.1628,46.9156,46.9156,87628.0
2020-10-22 10:20:00,47.43,47.43,47.02,47.17,133372.0,46.9057,46.9057,46.5002,46.6486,133372.0
2020-10-22 10:30:00,47.15,47.2,46.77,46.92,207324.0,46.6288,46.6782,46.253,46.4013,207324.0
2020-10-22 10:40:00,46.88,46.88,46.55,46.66,202332.0,46.3618,46.3618,46.0354,46.1442,202332.0
2020-10-22 10:50:00,46.71,47.07,46.52,46.96,174722.0,46.1936,46.5497,46.0057,46.4409,174722.0
2020-10-22 11:00:00,46.96,47.14,46.82,46.84,250912.0,46.4409,46.6189,46.3024,46.3222,250912.0
2020-10-22 11:10:00,46.85,47.27,46.85,47.18,189966.0,46.3321,46.7475,46.3321,46.6584,189966.0
2020-10-22 11:20:00,47.2,47.33,47.16,47.29,114290.0,46.6782,46.8068,46.6387,46.7672,114290.0
2020-10-22 11:30:00,47.31,47.34,47.06,47.1,129514.0,46.787,46.8167,46.5398,46.5793,129514.0
2020-10-22 11:40:00,47.12,47.27,47.06,47.24,58308.0,46.5991,46.7475,46.5398,46.7178,58308.0
2020-10-22 11:50:00,47.29,47.37,47.05,47.09,84414.0,46.7672,46.8463,46.5299,46.5694,84414.0
2020-10-22 12:00:00,47.08,47.15,46.94,47.14,54100.0,46.5596,46.6288,46.4211,46.6189,54100.0
2020-10-22 12:10:00,47.15,47.22,47.03,47.13,51500.0,46.6288,46.698,46.5101,46.609,51500.0
2020-10-22 12:20:00,47.1,47.15,46.99,47.08,16236.0,46.5793,46.6288,46.4705,46.5596,16236.0
2020-10-22 12:30:00,47.07,47.09,46.85,46.92,20544.0,46.5497,46.5694,46.3321,46.4013,20544.0
2020-10-22 12:40:00,46.92,47.13,46.8,47.12,52054.0,46.4013,46.609,46.2826,46.5991,52054.0
2020-10-22 12:50:00,47.09,47.32,47.09,47.3,112984.0,46.5694,46.7969,46.5694,46.7771,112984.0
2020-10-22 13:00:00,47.29,47.45,47.23,47.44,94414.0,46.7672,46.9255,46.7079,46.9156,94414.0
2020-10-22 13:10:00,47.44,47.66,47.42,47.53,135856.0,46.9156,47.1331,46.8958,47.0046,135856.0
2020-10-22 13:20:00,47.52,47.59,47.47,47.56,38636.0,46.9947,47.0639,46.9452,47.0342,38636.0
2020-10-22 13:30:00,47.6,47.62,47.43,47.51,46986.0,47.0738,47.0936,46.9057,46.9848,46986.0
2020-10-22 13:40:00,47.52,47.69,47.44,47.55,82876.0,46.9947,47.1628,46.9156,47.0244,82876.0
2020-10-22 13:50:00,47.56,47.77,47.49,47.67,150754.0,47.0342,47.2419,46.965,47.143,150754.0
2020-10-22 14:00:00,47.68,47.75,47.62,47.64,74916.0,47.1529,47.2221,47.0936,47.1134,74916.0
2020-10-22 14:10:00,47.65,47.83,47.61,47.76,165784.0,47.1233,47.3013,47.0837,47.232,165784.0
2020-10-22 14:20:00,47.75,47.77,47.63,47.65,94634.0,47.2221,47.2419,47.1035,47.1233,94634.0
2020-10-22 14:30:00,47.64,47.74,47.57,47.64,66654.0,47.1134,47.2123,47.0441,47.1134,66654.0
2020-10-22 14:40:00,47.67,47.69,47.6,47.63,55986.0,47.143,47.1628,47.0738,47.1035,55986.0
2020-10-22 14:50:00,47.65,47.73,47.57,47.66,64472.0,47.1233,47.2024,47.0441,47.1331,64472.0
2020-10-22 15:00:00,47.67,47.68,47.45,47.49,93750.0,47.143,47.1529,46.9255,46.965,93750.0
2020-10-22 15:10:00,47.49,47.56,47.43,47.56,41338.0,46.965,47.0342,46.9057,47.0342,41338.0
2020-10-22 15:20:00,47.56,47.78,47.54,47.74,84212.0,47.0342,47.2518,47.0145,47.2123,84212.0
2020-10-22 15:30:00,47.74,47.92,47.74,47.78,83956.0,47.2123,47.3903,47.2123,47.2518,83956.0
2020-10-22 15:40:00,47.79,47.86,47.69,47.73,63600.0,47.2617,47.3309,47.1628,47.2024,63600.0
2020-10-22 15:50:00,47.74,47.77,47.52,47.63,118542.0,47.2123,47.2419,46.9947,47.1035,118542.0
2020-10-23 09:30:00,47.88,47.88,47.33,47.46,184146.0,47.3507,47.3507,46.8068,46.9354,184146.0
2020-10-23 09:40:00,47.46,47.48,47.23,47.27,121378.0,46.9354,46.9551,46.7079,46.7475,121378.0
2020-10-23 09:50:00,47.27,47.45,47.17,47.34,97620.0,46.7475,46.9255,46.6486,46.8167,97620.0
2020-10-23 10:00:00,47.35,47.35,46.99,47.17,101990.0,46.8266,46.8266,46.4705,46.6486,101990.0
2020-10-23 10:10:00,47.17,47.44,47.04,47.4,122520.0,46.6486,46.9156,46.52,46.876,122520.0
2020-10-23 10:20:00,47.38,47.41,47.13,47.31,69198.0,46.8562,46.8859,46.609,46.787,69198.0
2020-10-23 10:30:00,47.29,47.45,47.2,47.21,69484.0,46.7672,46.9255,46.6782,46.6881,69484.0
2020-10-23 10:40:00,47.3,47.37,47.09,47.2,60644.0,46.7771,46.8463,46.5694,46.6782,60644.0
2020-10-23 10:50:00,47.22,47.29,47.02,47.26,39918.0,46.698,46.7672,46.5002,46.7376,39918.0
2020-10-23 11:00:00,47.27,47.44,47.19,47.43,40160.0,46.7475,46.9156,46.6683,46.9057,40160.0
2020-10-23 11:10:00,47.45,47.55,47.32,47.39,51844.0,46.9255,47.0244,46.7969,46.8661,51844.0
2020-10-23 11:20:00,47.41,47.42,47.04,47.18,74604.0,46.8859,46.8958,46.52,46.6584,74604.0
2020-10-23 11:30:00,47.13,47.23,46.94,46.98,89812.0,46.609,46.7079,46.4211,46.4607,89812.0
2020-10-23 11:40:00,47.01,47.17,46.84,46.88,229338.0,46.4903,46.6486,46.3222,46.3618,229338.0
2020-10-23 11:50:00,46.88,47.1,46.87,47.09,55280.0,46.3618,46.5793,46.3519,46.5694,55280.0
2020-10-23 12:00:00,47.1,47.23,47.0,47.21,63200.0,46.5793,46.7079,46.4804,46.6881,63200.0
2020-10-23 12:10:00,47.23,47.3,46.94,47.13,129492.0,46.7079,46.7771,46.4211,46.609,129492.0
2020-10-23 12:20:00,47.16,47.16,46.96,47.1,65378.0,46.6387,46.6387,46.4409,46.5793,65378.0
2020-10-23 12:30:00,47.08,47.27,47.05,47.24,35972.0,46.5596,46.7475,46.5299,46.7178,35972.0
2020-10-23 12:40:00,47.25,47.33,47.2,47.3,33380.0,46.7277,46.8068,46.6782,46.7771,33380.0
2020-10-23 12:50:00,47.26,47.35,47.11,47.2,41766.0,46.7376,46.8266,46.5892,46.6782,41766.0
2020-10-23 13:00:00,47.19,47.43,47.17,47.42,51622.0,46.6683,46.9057,46.6486,46.8958,51622.0
2020-10-23 13:10:00,47.42,47.47,47.32,47.37,138774.0,46.8958,46.9452,46.7969,46.8463,138774.0
2020-10-23 13:20:00,47.34,47.49,47.34,47.45,75388.0,46.8167,46.965,46.8167,46.9255,75388.0
2020-10-23 13:30:00,47.46,47.5,47.34,47.41,58342.0,46.9354,46.9749,46.8167,46.8859,58342.0
2020-10-23 13:40:00,47.41,47.42,47.33,47.42,32094.0,46.8859,46.8958,46.8068,46.8958,32094.0
2020-10-23 13:50:00,47.42,47.49,47.4,47.42,66970.0,46.8958,46.965,46.876,46.8958,66970.0
2020-10-23 14:00:00,47.43,47.57,47.4,47.51,38210.0,46.9057,47.0441,46.876,46.9848,38210.0
2020-10-23 14:10:00,47.55,47.62,47.48,47.56,48876.0,47.0244,47.0936,46.9551,47.0342,48876.0
2020-10-23 14:20:00,47.55,47.58,47.5,47.58,25630.0,47.0244,47.054,46.9749,47.054,25630.0
2020-10-23 14:30:00,47.59,47.61,47.52,47.54,37984.0,47.0639,47.0837,46.9947,47.0145,37984.0
2020-10-23 14:40:00,47.55,47.55,47.47,47.55,38394.0,47.0244,47.0244,46.9452,47.0244,38394.0
2020-10-23 14:50:00,47.52,47.58,47.38,47.43,38484.0,46.9947,47.054,46.8562,46.9057,38484.0
2020-10-23 15:00:00,47.43,47.52,47.4,47.51,26988.0,46.9057,46.9947,46.876,46.9848,26988.0
2020-10-23 15:10:00,47.53,47.63,47.49,47.6,34938.0,47.0046,47.1035,46.965,47.0738,34938.0
2020-10-23 15:20:00,47.62,47.63,47.56,47.58,15140.0,47.0936,47.1035,47.0342,47.054,15140.0
2020-10-23 15:30:00,47.54,47.6,47.49,47.56,53642.0,47.0145,47.0738,46.965,47.0342,53642.0
2020-10-23 15:40:00,47.57,47.77,47.57,47.76,75828.0,47.0441,47.2419,47.0441,47.232,75828.0
2020-10-23 15:50:00,47.74,47.88,47.7,47.88,112250.0,47.2123,47.3507,47.1727,47.3507,112250.0
2020-10-26 09:30:00,47.01,47.61,46.98,47.59,272818.0,46.4903,47.0837,46.4607,47.0639,272818.0
2020-10-26 09:40:00,47.68,47.74,47.42,47.57,139546.0,47.1529,47.2123,46.8958,47.0441,139546.0
2020-10-26 09:50:00,47.58,47.88,47.56,47.82,152530.0,47.054,47.3507,47.0342,47.2914,152530.0
2020-10-26 10:00:00,47.81,48.0,47.68,47.85,230214.0,47.2815,47.4694,47.1529,47.321,230214.0
2020-10-26 10:10:00,47.85,47.9,47.68,47.85,106536.0,47.321,47.3705,47.1529,47.321,106536.0
2020-10-26 10:20:00,47.83,47.92,47.41,47.41,102956.0,47.3013,47.3903,46.8859,46.8859,102956.0
2020-10-26 10:30:00,47.38,47.41,47.1,47.26,132278.0,46.8562,46.8859,46.5793,46.7376,132278.0
2020-10-26 10:40:00,47.19,47.31,46.94,46.97,161632.0,46.6683,46.787,46.4211,46.4508,161632.0
2020-10-26 10:50:00,47.01,47.01,46.66,46.76,331914.0,46.4903,46.4903,46.1442,46.2431,331914.0
2020-10-26 11:00:00,46.69,46.69,46.35,46.5,283806.0,46.1739,46.1739,45.8376,45.986,283806.0
2020-10-26 11:10:00,46.5,46.58,46.23,46.28,163904.0,45.986,46.0651,45.7189,45.7684,163904.0
2020-10-26 11:20:00,46.28,46.49,46.24,46.33,166670.0,45.7684,45.9761,45.7288,45.8178,166670.0
2020-10-26 11:30:00,46.34,46.4,46.07,46.29,270514.0,45.8277,45.8871,45.5607,45.7783,270514.0
2020-10-26 11:40:00,46.26,46.32,46.02,46.26,206468.0,45.7486,45.808,45.5113,45.7486,206468.0
2020-10-26 11:50:00,46.2,46.49,46.15,46.23,362174.0,45.6893,45.9761,45.6398,45.7189,362174.0
2020-10-26 12:00:00,46.24,46.31,46.13,46.24,89198.0,45.7288,45.7981,45.6201,45.7288,89198.0
2020-10-26 12:10:00,46.23,46.41,46.22,46.35,104278.0,45.7189,45.897,45.7091,45.8376,104278.0
2020-10-26 12:20:00,46.38,46.43,46.2,46.3,128822.0,45.8673,45.9167,45.6893,45.7882,128822.0
2020-10-26 12:30:00,46.26,46.27,45.94,45.99,106358.0,45.7486,45.7585,45.4322,45.4816,106358.0
2020-10-26 12:40:00,46.03,46.06,45.74,45.76,153566.0,45.5212,45.5508,45.2344,45.2541,153566.0
2020-10-26 12:50:00,45.77,45.86,45.67,45.73,79692.0,45.264,45.353,45.1651,45.2245,79692.0
2020-10-26 13:00:00,45.71,45.77,45.57,45.7,138492.0,45.2047,45.264,45.0662,45.1948,138492.0
2020-10-26 13:10:00,45.69,45.76,45.5,45.54,176188.0,45.1849,45.2541,44.997,45.0366,176188.0
2020-10-26 13:20:00,45.56,45.63,45.33,45.34,188322.0,45.0564,45.1256,44.8289,44.8388,188322.0
2020-10-26 13:30:00,45.3,45.39,45.15,45.37,223200.0,44.7992,44.8882,44.6509,44.8685,223200.0
2020-10-26 13:40:00,45.37,45.49,45.32,45.48,94150.0,44.8685,44.9871,44.819,44.9772,94150.0
2020-10-26 13:50:00,45.49,45.72,45.44,45.72,111706.0,44.9871,45.2146,44.9377,45.2146,111706.0
2020-10-26 14:00:00,45.7,45.85,45.63,45.72,74460.0,45.1948,45.3432,45.1256,45.2146,74460.0
2020-10-26 14:10:00,45.76,45.85,45.65,45.8,121918.0,45.2541,45.3432,45.1454,45.2937,121918.0
2020-10-26 14:20:00,45.79,45.98,45.7,45.96,84958.0,45.2838,45.4717,45.1948,45.4519,84958.0
2020-10-26 14:30:00,45.98,46.01,45.85,45.92,70292.0,45.4717,45.5014,45.3432,45.4124,70292.0
2020-10-26 14:40:00,45.91,46.08,45.74,45.77,98318.0,45.4025,45.5706,45.2344,45.264,98318.0
2020-10-26 14:50:00,45.77,46.06,45.77,45.98,133734.0,45.264,45.5508,45.264,45.4717,133734.0
2020-10-26 15:00:00,45.98,46.13,45.77,45.83,93528.0,45.4717,45.6201,45.264,45.3234,93528.0
2020-10-26 15:10:00,45.85,45.99,45.74,45.82,126886.0,45.3432,45.4816,45.2344,45.3135,126886.0
2020-10-26 15:20:00,45.88,46.08,45.88,46.06,52430.0,45.3728,45.5706,45.3728,45.5508,52430.0
2020-10-26 15:30:00,46.1,46.21,45.96,46.1,161966.0,45.5904,45.6992,45.4519,45.5904,161966.0
2020-10-26 15:40:00,46.09,46.2,45.84,45.84,153152.0,45.5805,45.6893,45.3333,45.3333,153152.0
2020-10-26 15:50:00,45.85,46.39,45.79,46.36,214906.0,45.3432,45.8772,45.2838,45.8475,214906.0
2020-10-27 09:30:00,46.71,46.86,46.39,46.74,736520.0,46.1936,46.342,45.8772,46.2233,736520.0
2020-10-27 09:40:00,46.77,47.0,46.57,46.64,185706.0,46.253,46.4804,46.0552,46.1244,185706.0
2020-10-27 09:50:00,46.64,46.85,46.63,46.81,47140.0,46.1244,46.3321,46.1145,46.2925,47140.0
2020-10-27 10:00:00,46.77,46.87,46.57,46.81,53080.0,46.253,46.3519,46.0552,46.2925,53080.0
2020-10-27 10:10:00,46.84,46.84,46.43,46.43,88436.0,46.3222,46.3222,45.9167,45.9167,88436.0
2020-10-27 10:20:00,46.42,46.53,46.32,46.41,141088.0,45.9068,46.0156,45.808,45.897,141088.0
2020-10-27 10:30:00,46.41,46.76,46.36,46.71,149360.0,45.897,46.2431,45.8475,46.1936,149360.0
2020-10-27 10:40:00,46.73,46.96,46.55,46.93,97334.0,46.2134,46.4409,46.0354,46.4112,97334.0
2020-10-27 10:50:00,46.94,47.01,46.83,46.83,75552.0,46.4211,46.4903,46.3123,46.3123,75552.0
2020-10-27 11:00:00,46.85,46.96,46.76,46.93,70606.0,46.3321,46.4409,46.2431,46.4112,70606.0
2020-10-27 11:10:00,46.93,47.13,46.93,47.02,89408.0,46.4112,46.609,46.4112,46.5002,89408.0
2020-10-27 11:20:00,47.04,47.09,46.83,46.88,88252.0,46.52,46.5694,46.3123,46.3618,88252.0
2020-10-27 11:30:00,46.88,46.96,46.72,46.96,98100.0,46.3618,46.4409,46.2035,46.4409,98100.0
2020-10-27 11:40:00,46.98,47.06,46.93,47.01,57040.0,46.4607,46.5398,46.4112,46.4903,57040.0
2020-10-27 11:50:00,46.99,47.24,46.99,47.21,274546.0,46.4705,46.7178,46.4705,46.6881,274546.0
2020-10-27 12:00:00,47.24,47.27,47.14,47.15,126906.0,46.7178,46.7475,46.6189,46.6288,126906.0
2020-10-27 12:10:00,47.17,47.17,46.95,47.05,54038.0,46.6486,46.6486,46.431,46.5299,54038.0
2020-10-27 12:20:00,47.05,47.13,46.9,46.9,37110.0,46.5299,46.609,46.3815,46.3815,37110.0
2020-10-27 12:30:00,46.9,46.95,46.79,46.94,37476.0,46.3815,46.431,46.2728,46.4211,37476.0
2020-10-27 12:40:00,46.94,47.02,46.83,46.85,303592.0,46.4211,46.5002,46.3123,46.3321,303592.0
2020-10-27 12:50:00,46.85,46.99,46.84,46.99,43074.0,46.3321,46.4705,46.3222,46.4705,43074.0
2020-10-27 13:00:00,47.0,47.07,46.95,46.98,31654.0,46.4804,46.5497,46.431,46.4607,31654.0
2020-10-27 13:10:00,47.01,47.02,46.85,46.88,35114.0,46.4903,46.5002,46.3321,46.3618,35114.0
2020-10-27 13:20:00,46.9,47.08,46.87,47.03,55878.0,46.3815,46.5596,46.3519,46.5101,55878.0
2020-10-27 13:30:00,47.07,47.23,47.05,47.18,21102.0,46.5497,46.7079,46.5299,46.6584,21102.0
2020-10-27 13:40:00,47.19,47.26,47.13,47.22,33982.0,46.6683,46.7376,46.609,46.698,33982.0
2020-10-27 13:50:00,47.23,47.26,47.07,47.13,40064.0,46.7079,46.7376,46.5497,46.609,40064.0
2020-10-27 14:00:00,47.13,47.18,46.99,47.05,42676.0,46.609,46.6584,46.4705,46.5299,42676.0
2020-10-27 14:10:00,47.04,47.04,46.85,46.85,71124.0,46.52,46.52,46.3321,46.3321,71124.0
2020-10-27 14:20:00,46.85,47.07,46.83,47.02,61698.0,46.3321,46.5497,46.3123,46.5002,61698.0
2020-10-27 14:30:00,47.01,47.03,46.88,46.9,66340.0,46.4903,46.5101,46.3618,46.3815,66340.0
2020-10-27 14:40:00,46.91,47.0,46.74,46.94,66160.0,46.3914,46.4804,46.2233,46.4211,66160.0
2020-10-27 14:50:00,46.92,46.97,46.85,46.9,72986.0,46.4013,46.4508,46.3321,46.3815,72986.0
2020-10-27 15:00:00,46.87,46.97,46.73,46.77,92260.0,46.3519,46.4508,46.2134,46.253,92260.0
2020-10-27 15:10:00,46.82,46.92,46.79,46.92,201704.0,46.3024,46.4013,46.2728,46.4013,201704.0
2020-10-27 15:20:00,46.9,47.14,46.88,47.11,70328.0,46.3815,46.6189,46.3618,46.5892,70328.0
2020-10-27 15:30:00,47.1,47.26,47.1,47.25,84424.0,46.5793,46.7376,46.5793,46.7277,84424.0
2020-10-27 15:40:00,47.26,47.38,47.16,47.18,140358.0,46.7376,46.8562,46.6387,46.6584,140358.0
2020-10-27 15:50:00,47.18,47.24,47.08,47.08,163790.0,46.6584,46.7178,46.5596,46.5596,163790.0
2020-10-28 09:30:00,45.59,45.76,45.12,45.32,577252.0,45.086,45.2541,44.6212,44.819,577252.0
2020-10-28 09:40:00,45.35,45.38,45.02,45.05,352812.0,44.8487,44.8783,44.5223,44.552,352812.0
2020-10-28 09:50:00,45.07,45.08,44.52,44.82,256382.0,44.5718,44.5817,44.0279,44.3245,256382.0
2020-10-28 10:00:00,44.81,44.84,44.45,44.72,176452.0,44.3146,44.3443,43.9586,44.2256,176452.0
2020-10-28 10:10:00,44.7,44.77,44.24,44.24,245212.0,44.2059,44.2751,43.7509,43.7509,245212.0
2020-10-28 10:20:00,44.24,44.42,44.04,44.21,244816.0,43.7509,43.929,43.5532,43.7213,244816.0
2020-10-28 10:30:00,44.21,44.52,44.1,44.33,305172.0,43.7213,44.0279,43.6125,43.84,305172.0
2020-10-28 10:40:00,44.33,44.45,44.1,44.13,437214.0,43.84,43.9586,43.6125,43.6422,437214.0
2020-10-28 10:50:00,44.12,44.31,43.99,44.31,373242.0,43.6323,43.8202,43.5037,43.8202,373242.0
2020-10-28 11:00:00,44.27,44.45,44.01,44.34,157502.0,43.7806,43.9586,43.5235,43.8498,157502.0
2020-10-28 11:10:00,44.34,44.46,44.21,44.21,153498.0,43.8498,43.9685,43.7213,43.7213,153498.0
2020-10-28 11:20:00,44.26,44.32,44.05,44.13,165094.0,43.7707,43.8301,43.563,43.6422,165094.0
2020-10-28 11:30:00,44.12,44.12,43.94,44.08,185468.0,43.6323,43.6323,43.4543,43.5927,185468.0
2020-10-28 11:40:00,44.05,44.34,43.98,44.27,169026.0,43.563,43.8498,43.4938,43.7806,169026.0
2020-10-28 11:50:00,44.29,44.47,44.17,44.33,235326.0,43.8004,43.9784,43.6817,43.84,235326.0
2020-10-28 12:00:00,44.31,44.47,44.27,44.42,118934.0,43.8202,43.9784,43.7806,43.929,118934.0
2020-10-28 12:10:00,44.39,44.5,44.35,44.42,49888.0,43.8993,44.0081,43.8597,43.929,49888.0
2020-10-28 12:20:00,44.44,44.47,44.19,44.2,196630.0,43.9487,43.9784,43.7015,43.7114,196630.0
2020-10-28 12:30:00,44.22,44.33,44.16,44.19,158206.0,43.7312,43.84,43.6718,43.7015,158206.0
2020-10-28 12:40:00,44.18,44.2,43.98,43.98,149336.0,43.6916,43.7114,43.4938,43.4938,149336.0
2020-10-28 12:50:00,43.98,44.11,43.91,44.01,148818.0,43.4938,43.6224,43.4246,43.5235,148818.0
2020-10-28 13:00:00,43.98,44.05,43.83,43.86,138198.0,43.4938,43.563,43.3455,43.3751,138198.0
2020-10-28 13:10:00,43.85,43.88,43.67,43.79,146262.0,43.3653,43.3949,43.1872,43.3059,146262.0
2020-10-28 13:20:00,43.79,43.96,43.71,43.96,119280.0,43.3059,43.474,43.2268,43.474,119280.0
2020-10-28 13:30:00,43.96,44.22,43.93,44.16,94342.0,43.474,43.7312,43.4444,43.6718,94342.0
2020-10-28 13:40:00,44.15,44.2,44.04,44.13,108296.0,43.6619,43.7114,43.5532,43.6422,108296.0
2020-10-28 13:50:00,44.15,44.31,44.1,44.28,80686.0,43.6619,43.8202,43.6125,43.7905,80686.0
2020-10-28 14:00:00,44.27,44.29,44.1,44.18,93956.0,43.7806,43.8004,43.6125,43.6916,93956.0
2020-10-28 14:10:00,44.15,44.18,43.9,43.96,129986.0,43.6619,43.6916,43.4147,43.474,129986.0
2020-10-28 14:20:00,43.95,44.28,43.95,44.28,174282.0,43.4642,43.7905,43.4642,43.7905,174282.0
2020-10-28 14:30:00,44.29,44.34,44.02,44.05,163494.0,43.8004,43.8498,43.5334,43.563,163494.0
2020-10-28 14:40:00,44.04,44.15,43.99,44.02,66232.0,43.5532,43.6619,43.5037,43.5334,66232.0
2020-10-28 14:50:00,44.02,44.29,43.87,44.23,148968.0,43.5334,43.8004,43.385,43.7411,148968.0
2020-10-28 15:00:00,44.26,44.26,44.04,44.13,115548.0,43.7707,43.7707,43.5532,43.6422,115548.0
2020-10-28 15:10:00,44.13,44.22,44.01,44.08,117852.0,43.6422,43.7312,43.5235,43.5927,117852.0
2020-10-28 15:20:00,44.07,44.42,44.03,44.29,135272.0,43.5828,43.929,43.5433,43.8004,135272.0
2020-10-28 15:30:00,44.29,44.56,44.07,44.08,259202.0,43.8004,44.0674,43.5828,43.5927,259202.0
2020-10-28 15:40:00,44.08,44.19,43.88,43.94,150852.0,43.5927,43.7015,43.3949,43.4543,150852.0
2020-10-28 15:50:00,43.92,43.95,43.35,43.45,353788.0,43.4345,43.4642,42.8708,42.9697,353788.0
2020-10-29 09:30:00,43.9,44.28,43.8,43.91,289012.0,43.4147,43.7905,43.3158,43.4246,289012.0
2020-10-29 09:40:00,43.91,44.15,43.72,43.96,286656.0,43.4246,43.6619,43.2367,43.474,286656.0
2020-10-29 09:50:00,43.99,44.49,43.95,44.4,261560.0,43.5037,43.9982,43.4642,43.9092,261560.0
2020-10-29 10:00:00,44.37,44.63,44.33,44.52,157314.0,43.8795,44.1366,43.84,44.0279,157314.0
2020-10-29 10:10:00,44.52,44.63,44.3,44.52,254758.0,44.0279,44.1366,43.8103,44.0279,254758.0
2020-10-29 10:20:00,44.54,44.73,44.49,44.69,174102.0,44.0476,44.2355,43.9982,44.196,174102.0
2020-10-29 10:30:00,44.7,44.76,44.46,44.67,142122.0,44.2059,44.2652,43.9685,44.1762,142122.0
2020-10-29 10:40:00,44.68,44.73,44.51,44.52,112360.0,44.1861,44.2355,44.018,44.0279,112360.0
2020-10-29 10:50:00,44.55,44.67,44.42,44.61,115982.0,44.0575,44.1762,43.929,44.1169,115982.0
2020-10-29 11:00:00,44.6,44.63,44.44,44.58,78566.0,44.107,44.1366,43.9487,44.0872,78566.0
2020-10-29 11:10:00,44.58,44.89,44.55,44.87,274038.0,44.0872,44.3938,44.0575,44.374,274038.0
2020-10-29 11:20:00,44.85,44.98,44.85,44.92,202358.0,44.3542,44.4828,44.3542,44.4234,202358.0
2020-10-29 11:30:00,44.94,44.96,44.76,44.88,119844.0,44.4432,44.463,44.2652,44.3839,119844.0
2020-10-29 11:40:00,44.87,44.91,44.6,44.71,74044.0,44.374,44.4135,44.107,44.2158,74044.0
2020-10-29 11:50:00,44.69,44.83,44.44,44.58,143728.0,44.196,44.3344,43.9487,44.0872,143728.0
2020-10-29 12:00:00,44.69,44.69,44.49,44.62,78586.0,44.196,44.196,43.9982,44.1267,78586.0
2020-10-29 12:10:00,44.6,44.81,44.56,44.8,67216.0,44.107,44.3146,44.0674,44.3048,67216.0
2020-10-29 12:20:00,44.82,44.82,44.7,44.78,46402.0,44.3245,44.3245,44.2059,44.285,46402.0
2020-10-29 12:30:00,44.77,44.9,44.71,44.87,89966.0,44.2751,44.4037,44.2158,44.374,89966.0
2020-10-29 12:40:00,44.87,44.97,44.81,44.97,107134.0,44.374,44.4729,44.3146,44.4729,107134.0
2020-10-29 12:50:00,44.96,44.97,44.82,44.84,78734.0,44.463,44.4729,44.3245,44.3443,78734.0
2020-10-29 13:00:00,44.87,44.97,44.77,44.81,81786.0,44.374,44.4729,44.2751,44.3146,81786.0
2020-10-29 13:10:00,44.83,44.94,44.79,44.88,56788.0,44.3344,44.4432,44.2949,44.3839,56788.0
2020-10-29 13:20:00,44.89,45.21,44.89,45.2,157156.0,44.3938,44.7102,44.3938,44.7003,157156.0
2020-10-29 13:30:00,45.19,45.29,45.17,45.19,93080.0,44.6904,44.7893,44.6707,44.6904,93080.0
2020-10-29 13:40:00,45.19,45.29,45.15,45.16,61276.0,44.6904,44.7893,44.6509,44.6608,61276.0
2020-10-29 13:50:00,45.15,45.38,45.13,45.37,86150.0,44.6509,44.8783,44.6311,44.8685,86150.0
2020-10-29 14:00:00,45.38,45.52,45.38,45.49,151978.0,44.8783,45.0168,44.8783,44.9871,151978.0
2020-10-29 14:10:00,45.49,45.72,45.46,45.71,112060.0,44.9871,45.2146,44.9575,45.2047,112060.0
2020-10-29 14:20:00,45.73,45.9,45.67,45.86,136412.0,45.2245,45.3926,45.1651,45.353,136412.0
2020-10-29 14:30:00,45.87,45.93,45.7,45.74,122194.0,45.3629,45.4223,45.1948,45.2344,122194.0
2020-10-29 14:40:00,45.74,45.82,45.57,45.57,130120.0,45.2344,45.3135,45.0662,45.0662,130120.0
2020-10-29 14:50:00,45.57,45.63,45.49,45.54,92380.0,45.0662,45.1256,44.9871,45.0366,92380.0
2020-10-29 15:00:00,45.58,45.74,45.5,45.57,121088.0,45.0761,45.2344,44.997,45.0662,121088.0
2020-10-29 15:10:00,45.61,45.65,45.35,45.55,122974.0,45.1058,45.1454,44.8487,45.0465,122974.0
2020-10-29 15:20:00,45.53,45.7,45.51,45.6,54466.0,45.0267,45.1948,45.0069,45.0959,54466.0
2020-10-29 15:30:00,45.6,45.68,45.44,45.49,39994.0,45.0959,45.175,44.9377,44.9871,39994.0
2020-10-29 15:40:00,45.48,45.77,45.46,45.73,148818.0,44.9772,45.264,44.9575,45.2245,148818.0
2020-10-29 15:50:00,45.72,45.78,44.89,44.91,267850.0,45.2146,45.2739,44.3938,44.4135,267850.0
2020-10-30 09:30:00,44.27,44.55,44.21,44.27,367122.0,43.7806,44.0575,43.7213,43.7806,367122.0
2020-10-30 09:40:00,44.24,44.24,43.48,43.48,177492.0,43.7509,43.7509,42.9993,42.9993,177492.0
2020-10-30 09:50:00,43.47,43.81,43.38,43.67,181794.0,42.9895,43.3257,42.9005,43.1872,181794.0
2020-10-30 10:00:00,43.63,43.84,43.4,43.6,183866.0,43.1477,43.3554,42.9202,43.118,183866.0
2020-10-30 10:10:00,43.58,43.66,43.08,43.24,148496.0,43.0982,43.1774,42.6038,42.762,148496.0
2020-10-30 10:20:00,43.24,43.24,42.75,42.85,165526.0,42.762,42.762,42.2774,42.3763,165526.0
2020-10-30 10:30:00,42.84,42.97,42.52,42.84,329790.0,42.3664,42.495,42.05,42.3664,329790.0
2020-10-30 10:40:00,42.81,42.82,42.35,42.38,304422.0,42.3368,42.3466,41.8818,41.9115,304422.0
2020-10-30 10:50:00,42.38,42.66,42.25,42.26,270132.0,41.9115,42.1884,41.7829,41.7928,270132.0
2020-10-30 11:00:00,42.26,42.79,42.25,42.52,176596.0,41.7928,42.317,41.7829,42.05,176596.0
2020-10-30 11:10:00,42.57,42.85,42.49,42.57,171270.0,42.0994,42.3763,42.0203,42.0994,171270.0
2020-10-30 11:20:00,42.52,42.66,42.33,42.38,121420.0,42.05,42.1884,41.8621,41.9115,121420.0
2020-10-30 11:30:00,42.38,42.46,42.22,42.36,177406.0,41.9115,41.9906,41.7533,41.8917,177406.0
2020-10-30 11:40:00,42.35,42.44,42.2,42.42,184512.0,41.8818,41.9708,41.7335,41.9511,184512.0
2020-10-30 11:50:00,42.41,42.49,42.3,42.38,165328.0,41.9412,42.0203,41.8324,41.9115,165328.0
2020-10-30 12:00:00,42.36,42.74,42.3,42.71,133596.0,41.8917,42.2675,41.8324,42.2379,133596.0
2020-10-30 12:10:00,42.73,43.0,42.66,42.98,89242.0,42.2576,42.5247,42.1884,42.5049,89242.0
2020-10-30 12:20:00,42.97,43.1,42.91,43.07,89088.0,42.495,42.6236,42.4357,42.5939,89088.0
2020-10-30 12:30:00,43.06,43.06,42.69,42.73,81440.0,42.584,42.584,42.2181,42.2576,81440.0
2020-10-30 12:40:00,42.76,42.76,42.56,42.67,77106.0,42.2873,42.2873,42.0895,42.1983,77106.0
2020-10-30 12:50:00,42.63,42.65,42.49,42.52,53104.0,42.1587,42.1785,42.0203,42.05,53104.0
2020-10-30 13:00:00,42.52,42.7,42.44,42.47,76798.0,42.05,42.228,41.9708,42.0005,76798.0
2020-10-30 13:10:00,42.46,42.47,42.29,42.31,70680.0,41.9906,42.0005,41.8225,41.8423,70680.0
2020-10-30 13:20:00,42.33,42.44,42.24,42.44,75626.0,41.8621,41.9708,41.7731,41.9708,75626.0
2020-10-30 13:30:00,42.43,42.43,42.03,42.18,202742.0,41.961,41.961,41.5654,41.7137,202742.0
2020-10-30 13:40:00,42.19,42.27,42.1,42.24,95216.0,41.7236,41.8027,41.6346,41.7731,95216.0
2020-10-30 13:50:00,42.27,42.33,42.15,42.24,75260.0,41.8027,41.8621,41.6841,41.7731,75260.0
2020-10-30 14:00:00,42.21,42.55,42.1,42.51,130844.0,41.7434,42.0796,41.6346,42.0401,130844.0
2020-10-30 14:10:00,42.49,42.56,42.3,42.42,122694.0,42.0203,42.0895,41.8324,41.9511,122694.0
2020-10-30 14:20:00,42.4,42.51,42.08,42.11,113352.0,41.9313,42.0401,41.6148,41.6445,113352.0
2020-10-30 14:30:00,42.1,42.24,41.98,42.18,119452.0,41.6346,41.7731,41.5159,41.7137,119452.0
2020-10-30 14:40:00,42.13,42.24,41.92,42.24,124322.0,41.6643,41.7731,41.4566,41.7731,124322.0
2020-10-30 14:50:00,42.23,42.29,42.06,42.11,76008.0,41.7632,41.8225,41.595,41.6445,76008.0
2020-10-30 15:00:00,42.09,42.23,41.98,42.02,162318.0,41.6247,41.7632,41.5159,41.5555,162318.0
2020-10-30 15:10:00,42.05,42.42,42.05,42.34,112106.0,41.5852,41.9511,41.5852,41.872,112106.0
2020-10-30 15:20:00,42.4,42.47,42.13,42.13,220464.0,41.9313,42.0005,41.6643,41.6643,220464.0
2020-10-30 15:30:00,42.15,42.2,41.91,42.07,136142.0,41.6841,41.7335,41.4467,41.6049,136142.0
2020-10-30 15:40:00,42.09,42.41,42.02,42.1,225618.0,41.6247,41.9412,41.5555,41.6346,225618.0
2020-10-30 15:50:00,42.13,42.82,42.08,42.76,430138.0,41.6643,42.3466,41.6148,42.2873,430138.0
2020-11-02 09:30:00,43.4,43.6,43.17,43.6,255100.0,42.9202,43.118,42.6928,43.118,255100.0
2020-11-02 09:40:00,43.61,43.74,43.46,43.65,193372.0,43.1279,43.2565,42.9796,43.1675,193372.0
2020-11-02 09:50:00,43.63,43.97,43.63,43.7,154916.0,43.1477,43.4839,43.1477,43.2169,154916.0
2020-11-02 10:00:00,43.7,43.89,43.43,43.49,143602.0,43.2169,43.4048,42.9499,43.0092,143602.0
2020-11-02 10:10:00,43.44,43.91,43.43,43.91,75422.0,42.9598,43.4246,42.9499,43.4246,75422.0
2020-11-02 10:20:00,43.9,43.9,43.59,43.62,93152.0,43.4147,43.4147,43.1081,43.1378,93152.0
2020-11-02 10:30:00,43.6,43.63,43.26,43.32,50726.0,43.118,43.1477,42.7818,42.8411,50726.0
2020-11-02 10:40:00,43.31,43.38,43.17,43.38,90182.0,42.8312,42.9005,42.6928,42.9005,90182.0
2020-11-02 10:50:00,43.4,43.44,43.24,43.27,103448.0,42.9202,42.9598,42.762,42.7917,103448.0
2020-11-02 11:00:00,43.25,43.36,43.15,43.23,40328.0,42.7719,42.8807,42.673,42.7521,40328.0
2020-11-02 11:10:00,43.28,43.28,42.91,42.91,80418.0,42.8016,42.8016,42.4357,42.4357,80418.0
2020-11-02 11:20:00,42.92,42.98,42.84,42.88,59418.0,42.4455,42.5049,42.3664,42.406,59418.0
2020-11-02 11:30:00,42.9,42.98,42.73,42.82,52690.0,42.4258,42.5049,42.2576,42.3466,52690.0
2020-11-02 11:40:00,42.83,43.13,42.82,43.08,38490.0,42.3565,42.6532,42.3466,42.6038,38490.0
2020-11-02 11:50:00,43.06,43.15,42.93,42.93,38226.0,42.584,42.673,42.4554,42.4554,38226.0
2020-11-02 12:00:00,42.91,42.99,42.75,42.92,73882.0,42.4357,42.5148,42.2774,42.4455,73882.0
2020-11-02 12:10:00,42.96,43.02,42.77,42.77,94622.0,42.4851,42.5444,42.2972,42.2972,94622.0
2020-11-02 12:20:00,42.75,42.94,42.73,42.94,29486.0,42.2774,42.4653,42.2576,42.4653,29486.0
2020-11-02 12:30:00,42.91,42.92,42.62,42.65,54826.0,42.4357,42.4455,42.1489,42.1785,54826.0
2020-11-02 12:40:00,42.66,42.68,42.37,42.45,72650.0,42.1884,42.2082,41.9016,41.9807,72650.0
2020-11-02 12:50:00,42.47,42.6,42.42,42.49,35804.0,42.0005,42.1291,41.9511,42.0203,35804.0
2020-11-02 13:00:00,42.56,42.56,42.29,42.34,36810.0,42.0895,42.0895,41.8225,41.872,36810.0
2020-11-02 13:10:00,42.35,42.35,42.12,42.15,96530.0,41.8818,41.8818,41.6544,41.6841,96530.0
2020-11-02 13:20:00,42.16,42.33,42.06,42.33,95620.0,41.6939,41.8621,41.595,41.8621,95620.0
2020-11-02 13:30:00,42.3,42.37,42.19,42.27,97792.0,41.8324,41.9016,41.7236,41.8027,97792.0
2020-11-02 13:40:00,42.27,42.4,42.13,42.18,39210.0,41.8027,41.9313,41.6643,41.7137,39210.0
2020-11-02 13:50:00,42.15,42.2,41.9,41.93,95436.0,41.6841,41.7335,41.4368,41.4665,95436.0
2020-11-02 14:00:00,41.9,42.08,41.9,42.05,47640.0,41.4368,41.6148,41.4368,41.5852,47640.0
2020-11-02 14:10:00,42.04,42.11,41.94,42.02,335978.0,41.5753,41.6445,41.4764,41.5555,335978.0
2020-11-02 14:20:00,42.02,42.34,42.01,42.34,128302.0,41.5555,41.872,41.5456,41.872,128302.0
2020-11-02 14:30:00,42.34,42.38,42.22,42.33,20314.0,41.872,41.9115,41.7533,41.8621,20314.0
2020-11-02 14:40:00,42.33,42.55,42.32,42.45,68362.0,41.8621,42.0796,41.8522,41.9807,68362.0
2020-11-02 14:50:00,42.46,42.46,42.28,42.42,21486.0,41.9906,41.9906,41.8126,41.9511,21486.0
2020-11-02 15:00:00,42.41,42.56,42.31,42.38,70108.0,41.9412,42.0895,41.8423,41.9115,70108.0
2020-11-02 15:10:00,42.4,42.7,42.4,42.67,47944.0,41.9313,42.228,41.9313,42.1983,47944.0
2020-11-02 15:20:00,42.66,42.72,42.51,42.58,73790.0,42.1884,42.2478,42.0401,42.1093,73790.0
2020-11-02 15:30:00,42.62,42.72,42.39,42.45,117416.0,42.1489,42.2478,41.9214,41.9807,117416.0
2020-11-02 15:40:00,42.47,42.58,42.33,42.52,133624.0,42.0005,42.1093,41.8621,42.05,133624.0
2020-11-02 15:50:00,42.55,42.88,42.43,42.86,258310.0,42.0796,42.406,41.961,42.3862,258310.0
2020-11-03 09:30:00,43.42,43.54,43.13,43.32,544702.0,42.94,43.0587,42.6532,42.8411,544702.0
2020-11-03 09:40:00,43.29,43.6,43.22,43.6,75944.0,42.8115,43.118,42.7422,43.118,75944.0
2020-11-03 09:50:00,43.63,43.88,43.62,43.88,105366.0,43.1477,43.3949,43.1378,43.3949,105366.0
2020-11-03 10:00:00,43.93,44.23,43.85,44.19,181138.0,43.4444,43.7411,43.3653,43.7015,181138.0
2020-11-03 10:10:00,44.23,44.66,44.15,44.65,170974.0,43.7411,44.1663,43.6619,44.1564,170974.0
2020-11-03 10:20:00,44.66,44.87,44.63,44.66,156588.0,44.1663,44.374,44.1366,44.1663,156588.0
2020-11-03 10:30:00,44.69,44.77,44.48,44.5,126624.0,44.196,44.2751,43.9883,44.0081,126624.0
2020-11-03 10:40:00,44.52,44.72,44.41,44.72,116718.0,44.0279,44.2256,43.9191,44.2256,116718.0
2020-11-03 10:50:00,44.73,44.91,44.56,44.85,129166.0,44.2355,44.4135,44.0674,44.3542,129166.0
2020-11-03 11:00:00,44.94,45.0,44.76,44.82,49432.0,44.4432,44.5025,44.2652,44.3245,49432.0
2020-11-03 11:10:00,44.85,44.86,44.6,44.7,45200.0,44.3542,44.3641,44.107,44.2059,45200.0
2020-11-03 11:20:00,44.75,44.86,44.7,44.71,44452.0,44.2553,44.3641,44.2059,44.2158,44452.0
2020-11-03 11:30:00,44.73,44.96,44.71,44.96,38238.0,44.2355,44.463,44.2158,44.463,38238.0
2020-11-03 11:40:00,44.95,44.95,44.79,44.81,26508.0,44.4531,44.4531,44.2949,44.3146,26508.0
2020-11-03 11:50:00,44.79,44.84,44.55,44.6,51186.0,44.2949,44.3443,44.0575,44.107,51186.0
2020-11-03 12:00:00,44.62,44.68,44.45,44.52,70142.0,44.1267,44.1861,43.9586,44.0279,70142.0
2020-11-03 12:10:00,44.5,44.69,44.47,44.63,43894.0,44.0081,44.196,43.9784,44.1366,43894.0
2020-11-03 12:20:00,44.66,44.84,44.66,44.82,35482.0,44.1663,44.3443,44.1663,44.3245,35482.0
2020-11-03 12:30:00,44.84,44.84,44.7,44.7,19964.0,44.3443,44.3443,44.2059,44.2059,19964.0
2020-11-03 12:40:00,44.73,44.78,44.65,44.78,31640.0,44.2355,44.285,44.1564,44.285,31640.0
2020-11-03 12:50:00,44.74,44.76,44.55,44.6,55128.0,44.2454,44.2652,44.0575,44.107,55128.0
2020-11-03 13:00:00,44.62,44.74,44.62,44.67,37258.0,44.1267,44.2454,44.1267,44.1762,37258.0
2020-11-03 13:10:00,44.69,44.71,44.52,44.58,54900.0,44.196,44.2158,44.0279,44.0872,54900.0
2020-11-03 13:20:00,44.54,44.58,44.45,44.47,39024.0,44.0476,44.0872,43.9586,43.9784,39024.0
2020-11-03 13:30:00,44.54,44.6,44.39,44.48,64110.0,44.0476,44.107,43.8993,43.9883,64110.0
2020-11-03 13:40:00,44.45,44.56,44.3,44.31,61302.0,43.9586,44.0674,43.8103,43.8202,61302.0
2020-11-03 13:50:00,44.31,44.35,43.99,44.06,68024.0,43.8202,43.8597,43.5037,43.5729,68024.0
2020-11-03 14:00:00,44.06,44.2,44.04,44.05,78406.0,43.5729,43.7114,43.5532,43.563,78406.0
2020-11-03 14:10:00,44.08,44.38,44.08,44.34,91166.0,43.5927,43.8894,43.5927,43.8498,91166.0
2020-11-03 14:20:00,44.35,44.42,44.24,44.26,95982.0,43.8597,43.929,43.7509,43.7707,95982.0
2020-11-03 14:30:00,44.29,44.46,44.21,44.38,95712.0,43.8004,43.9685,43.7213,43.8894,95712.0
2020-11-03 14:40:00,44.4,44.52,44.37,44.5,60976.0,43.9092,44.0279,43.8795,44.0081,60976.0
2020-11-03 14:50:00,44.51,44.51,44.39,44.46,31172.0,44.018,44.018,43.8993,43.9685,31172.0
2020-11-03 15:00:00,44.35,44.38,44.16,44.2,44962.0,43.8597,43.8894,43.6718,43.7114,44962.0
2020-11-03 15:10:00,44.26,44.35,44.24,44.32,31518.0,43.7707,43.8597,43.7509,43.8301,31518.0
2020-11-03 15:20:00,44.35,44.59,44.27,44.58,110576.0,43.8597,44.0971,43.7806,44.0872,110576.0
2020-11-03 15:30:00,44.6,44.77,44.52,44.74,97442.0,44.107,44.2751,44.0279,44.2454,97442.0
2020-11-03 15:40:00,44.74,44.92,44.66,44.71,192534.0,44.2454,44.4234,44.1663,44.2158,192534.0
2020-11-03 15:50:00,44.71,44.84,44.31,44.31,261216.0,44.2158,44.3443,43.8202,43.8202,261216.0
2020-11-04 09:30:00,47.2,47.54,46.71,46.8,502562.0,46.6782,47.0145,46.1936,46.2826,502562.0
2020-11-04 09:40:00,46.88,47.17,46.65,46.96,260116.0,46.3618,46.6486,46.1343,46.4409,260116.0
2020-11-04 09:50:00,46.93,47.34,46.75,47.34,140516.0,46.4112,46.8167,46.2332,46.8167,140516.0
2020-11-04 10:00:00,47.35,47.94,47.27,47.81,269738.0,46.8266,47.41,46.7475,47.2815,269738.0
2020-11-04 10:10:00,47.82,48.26,47.78,48.19,179052.0,47.2914,47.7265,47.2518,47.6573,179052.0
2020-11-04 10:20:00,48.19,48.53,48.19,48.28,141844.0,47.6573,47.9935,47.6573,47.7463,141844.0
2020-11-04 10:30:00,48.29,48.38,47.91,47.97,182916.0,47.7562,47.8452,47.3804,47.4397,182916.0
2020-11-04 10:40:00,47.97,48.22,47.95,48.21,58876.0,47.4397,47.687,47.4199,47.6771,58876.0
2020-11-04 10:50:00,48.12,48.44,48.03,48.42,62780.0,47.5881,47.9045,47.4991,47.8847,62780.0
2020-11-04 11:00:00,48.42,48.49,48.05,48.05,105196.0,47.8847,47.954,47.5188,47.5188,105196.0
2020-11-04 11:10:00,48.0,48.12,47.88,48.1,128462.0,47.4694,47.5881,47.3507,47.5683,128462.0
2020-11-04 11:20:00,48.08,48.3,48.05,48.21,59532.0,47.5485,47.7661,47.5188,47.6771,59532.0
2020-11-04 11:30:00,48.23,48.43,48.23,48.38,97286.0,47.6968,47.8946,47.6968,47.8452,97286.0
2020-11-04 11:40:00,48.38,48.47,48.31,48.37,46390.0,47.8452,47.9342,47.776,47.8353,46390.0
2020-11-04 11:50:00,48.38,48.64,48.35,48.57,164562.0,47.8452,48.1023,47.8155,48.0331,164562.0
2020-11-04 12:00:00,48.54,48.68,48.41,48.47,69760.0,48.0034,48.1419,47.8749,47.9342,69760.0
2020-11-04 12:10:00,48.47,48.7,48.35,48.64,50980.0,47.9342,48.1616,47.8155,48.1023,50980.0
2020-11-04 12:20:00,48.6,48.85,48.6,48.7,114072.0,48.0628,48.31,48.0628,48.1616,114072.0
2020-11-04 12:30:00,48.76,48.84,48.71,48.73,70058.0,48.221,48.3001,48.1715,48.1913,70058.0
2020-11-04 12:40:00,48.82,48.86,48.74,48.74,33252.0,48.2803,48.3199,48.2012,48.2012,33252.0
2020-11-04 12:50:00,48.76,48.77,48.56,48.58,39386.0,48.221,48.2309,48.0232,48.043,39386.0
2020-11-04 13:00:00,48.62,48.63,48.27,48.37,75858.0,48.0825,48.0924,47.7364,47.8353,75858.0
2020-11-04 13:10:00,48.4,48.52,48.27,48.38,93240.0,47.865,47.9836,47.7364,47.8452,93240.0
2020-11-04 13:20:00,48.37,48.5,48.33,48.48,66454.0,47.8353,47.9639,47.7957,47.9441,66454.0
2020-11-04 13:30:00,48.49,48.73,48.38,48.67,137578.0,47.954,48.1913,47.8452,48.132,137578.0
2020-11-04 13:40:00,48.7,48.7,48.16,48.26,157828.0,48.1616,48.1616,47.6276,47.7265,157828.0
2020-11-04 13:50:00,48.26,48.51,48.2,48.42,62768.0,47.7265,47.9737,47.6672,47.8847,62768.0
2020-11-04 14:00:00,48.42,48.59,48.3,48.47,97484.0,47.8847,48.0529,47.7661,47.9342,97484.0
2020-11-04 14:10:00,48.51,48.59,48.33,48.41,63800.0,47.9737,48.0529,47.7957,47.8749,63800.0
2020-11-04 14:20:00,48.38,48.62,48.38,48.49,93056.0,47.8452,48.0825,47.8452,47.954,93056.0
2020-11-04 14:30:00,48.54,48.56,48.36,48.41,53600.0,48.0034,48.0232,47.8254,47.8749,53600.0
2020-11-04 14:40:00,48.4,48.43,48.09,48.35,138316.0,47.865,47.8946,47.5584,47.8155,138316.0
2020-11-04 14:50:00,48.38,48.51,48.36,48.43,64552.0,47.8452,47.9737,47.8254,47.8946,64552.0
2020-11-04 15:00:00,48.44,48.58,48.15,48.35,167958.0,47.9045,48.043,47.6177,47.8155,167958.0
2020-11-04 15:10:00,48.33,48.33,48.02,48.03,82020.0,47.7957,47.7957,47.4892,47.4991,82020.0
2020-11-04 15:20:00,48.03,48.31,48.01,48.1,214802.0,47.4991,47.776,47.4793,47.5683,214802.0
2020-11-04 15:30:00,48.12,48.29,48.02,48.2,118262.0,47.5881,47.7562,47.4892,47.6672,118262.0
2020-11-04 15:40:00,48.2,48.31,48.01,48.13,133900.0,47.6672,47.776,47.4793,47.5979,133900.0
2020-11-04 15:50:00,48.13,48.55,48.13,48.24,369718.0,47.5979,48.0133,47.5979,47.7067,369718.0
2020-11-05 09:30:00,50.5,50.59,49.99,50.59,640858.0,49.9417,50.0308,49.4374,50.0308,640858.0
2020-11-05 09:40:00,50.62,50.76,50.42,50.71,257352.0,50.0604,50.1989,49.8626,50.1494,257352.0
2020-11-05 09:50:00,50.73,50.93,50.72,50.76,192334.0,50.1692,50.367,50.1593,50.1989,192334.0
2020-11-05 10:00:00,50.76,51.05,50.75,51.02,185472.0,50.1989,50.4857,50.189,50.456,185472.0
2020-11-05 10:10:00,51.01,51.1,50.75,50.99,117852.0,50.4461,50.5351,50.189,50.4263,117852.0
2020-11-05 10:20:00,50.98,51.02,50.38,50.46,171192.0,50.4164,50.456,49.8231,49.9022,171192.0
2020-11-05 10:30:00,50.45,50.72,50.35,50.41,143324.0,49.8923,50.1593,49.7934,49.8527,143324.0
2020-11-05 10:40:00,50.39,50.63,50.27,50.62,182012.0,49.833,50.0703,49.7143,50.0604,182012.0
2020-11-05 10:50:00,50.59,50.8,50.56,50.79,114866.0,50.0308,50.2384,50.0011,50.2285,114866.0
2020-11-05 11:00:00,50.83,50.87,50.57,50.57,37218.0,50.2681,50.3077,50.011,50.011,37218.0
2020-11-05 11:10:00,50.56,50.66,50.4,50.62,88084.0,50.0011,50.1,49.8429,50.0604,88084.0
2020-11-05 11:20:00,50.59,50.73,50.5,50.7,32730.0,50.0308,50.1692,49.9417,50.1395,32730.0
2020-11-05 11:30:00,50.73,50.79,50.49,50.51,51540.0,50.1692,50.2285,49.9319,49.9516,51540.0
2020-11-05 11:40:00,50.46,50.6,50.43,50.56,35054.0,49.9022,50.0406,49.8725,50.0011,35054.0
2020-11-05 11:50:00,50.56,50.59,50.35,50.39,91100.0,50.0011,50.0308,49.7934,49.833,91100.0
2020-11-05 12:00:00,50.42,50.59,50.35,50.59,99902.0,49.8626,50.0308,49.7934,50.0308,99902.0
2020-11-05 12:10:00,50.6,50.7,50.32,50.35,69498.0,50.0406,50.1395,49.7637,49.7934,69498.0
2020-11-05 12:20:00,50.35,50.35,50.1,50.15,85954.0,49.7934,49.7934,49.5462,49.5956,85954.0
2020-11-05 12:30:00,50.15,50.31,50.02,50.3,102628.0,49.5956,49.7538,49.4671,49.744,102628.0
2020-11-05 12:40:00,50.28,50.43,50.23,50.43,75574.0,49.7242,49.8725,49.6747,49.8725,75574.0
2020-11-05 12:50:00,50.41,50.5,50.41,50.48,21766.0,49.8527,49.9417,49.8527,49.922,21766.0
2020-11-05 13:00:00,50.49,50.65,50.47,50.58,61040.0,49.9319,50.0901,49.9121,50.0209,61040.0
2020-11-05 13:10:00,50.62,50.66,50.52,50.52,33954.0,50.0604,50.1,49.9615,49.9615,33954.0
2020-11-05 13:20:00,50.55,50.68,50.55,50.62,28544.0,49.9912,50.1198,49.9912,50.0604,28544.0
2020-11-05 13:30:00,50.6,50.6,50.49,50.57,9294.0,50.0406,50.0406,49.9319,50.011,9294.0
2020-11-05 13:40:00,50.56,50.74,50.55,50.71,32212.0,50.0011,50.1791,49.9912,50.1494,32212.0
2020-11-05 13:50:00,50.72,50.77,50.63,50.72,18120.0,50.1593,50.2088,50.0703,50.1593,18120.0
2020-11-05 14:00:00,50.74,50.84,50.63,50.73,85094.0,50.1791,50.278,50.0703,50.1692,85094.0
2020-11-05 14:10:00,50.72,50.77,50.69,50.74,78346.0,50.1593,50.2088,50.1296,50.1791,78346.0
2020-11-05 14:20:00,50.73,50.88,50.73,50.88,37022.0,50.1692,50.3175,50.1692,50.3175,37022.0
2020-11-05 14:30:00,50.88,50.95,50.74,50.89,64276.0,50.3175,50.3868,50.1791,50.3274,64276.0
2020-11-05 14:40:00,50.9,51.12,50.88,50.94,127740.0,50.3373,50.5549,50.3175,50.3769,127740.0
2020-11-05 14:50:00,50.91,51.06,50.83,51.06,66682.0,50.3472,50.4956,50.2681,50.4956,66682.0
2020-11-05 15:00:00,51.02,51.08,50.95,50.95,88942.0,50.456,50.5153,50.3868,50.3868,88942.0
2020-11-05 15:10:00,50.97,51.0,50.75,50.8,64440.0,50.4066,50.4362,50.189,50.2384,64440.0
2020-11-05 15:20:00,50.77,50.92,50.77,50.89,78722.0,50.2088,50.3571,50.2088,50.3274,78722.0
2020-11-05 15:30:00,50.88,50.91,50.49,50.58,114946.0,50.3175,50.3472,49.9319,50.0209,114946.0
2020-11-05 15:40:00,50.59,50.73,50.38,50.57,125732.0,50.0308,50.1692,49.8231,50.011,125732.0
2020-11-05 15:50:00,50.56,50.91,50.52,50.77,295784.0,50.0011,50.3472,49.9615,50.2088,295784.0
2020-11-06 09:30:00,50.52,50.6,49.54,49.54,421610.0,49.9615,50.0406,48.9924,48.9924,421610.0
2020-11-06 09:40:00,49.54,49.8,49.47,49.58,109166.0,48.9924,49.2495,48.9231,49.0319,109166.0
2020-11-06 09:50:00,49.51,49.63,49.22,49.35,233030.0,48.9627,49.0814,48.6759,48.8045,233030.0
2020-11-06 10:00:00,49.35,49.76,49.29,49.73,94628.0,48.8045,49.2099,48.7451,49.1803,94628.0
2020-11-06 10:10:00,49.8,50.05,49.8,49.98,71040.0,49.2495,49.4967,49.2495,49.4275,71040.0
2020-11-06 10:20:00,49.98,50.23,49.9,50.19,68310.0,49.4275,49.6747,49.3484,49.6352,68310.0
2020-11-06 10:30:00,50.17,50.26,50.05,50.07,69088.0,49.6154,49.7044,49.4967,49.5165,69088.0
2020-11-06 10:40:00,50.08,50.23,49.98,50.15,30522.0,49.5264,49.6747,49.4275,49.5956,30522.0
2020-11-06 10:50:00,50.2,50.4,49.85,49.96,93338.0,49.6451,49.8429,49.2989,49.4077,93338.0
2020-11-06 11:00:00,49.89,50.51,49.89,50.51,78840.0,49.3385,49.9516,49.3385,49.9516,78840.0
2020-11-06 11:10:00,50.5,50.51,50.13,50.37,56130.0,49.9417,49.9516,49.5758,49.8132,56130.0
2020-11-06 11:20:00,50.34,50.46,50.19,50.46,82908.0,49.7835,49.9022,49.6352,49.9022,82908.0
2020-11-06 11:30:00,50.5,50.65,50.43,50.62,34398.0,49.9417,50.0901,49.8725,50.0604,34398.0
2020-11-06 11:40:00,50.63,50.7,50.55,50.63,54896.0,50.0703,50.1395,49.9912,50.0703,54896.0
2020-11-06 11:50:00,50.61,50.77,50.44,50.63,60702.0,50.0505,50.2088,49.8824,50.0703,60702.0
2020-11-06 12:00:00,50.62,50.79,50.62,50.71,52116.0,50.0604,50.2285,50.0604,50.1494,52116.0
2020-11-06 12:10:00,50.74,50.84,50.51,50.57,60502.0,50.1791,50.278,49.9516,50.011,60502.0
2020-11-06 12:20:00,50.53,50.63,50.45,50.5,27036.0,49.9714,50.0703,49.8923,49.9417,27036.0
2020-11-06 12:30:00,50.57,50.73,50.47,50.52,24672.0,50.011,50.1692,49.9121,49.9615,24672.0
2020-11-06 12:40:00,50.55,50.69,50.52,50.68,36668.0,49.9912,50.1296,49.9615,50.1198,36668.0
2020-11-06 12:50:00,50.71,50.76,50.67,50.72,30208.0,50.1494,50.1989,50.1099,50.1593,30208.0
2020-11-06 13:00:00,50.76,50.91,50.75,50.88,46164.0,50.1989,50.3472,50.189,50.3175,46164.0
2020-11-06 13:10:00,50.93,50.99,50.91,50.93,42136.0,50.367,50.4263,50.3472,50.367,42136.0
2020-11-06 13:20:00,50.96,51.04,50.83,50.99,80968.0,50.3967,50.4758,50.2681,50.4263,80968.0
2020-11-06 13:30:00,50.96,51.03,50.94,50.99,48518.0,50.3967,50.4659,50.3769,50.4263,48518.0
2020-11-06 13:40:00,50.98,51.01,50.81,50.87,45724.0,50.4164,50.4461,50.2483,50.3077,45724.0
2020-11-06 13:50:00,50.88,50.91,50.77,50.91,37182.0,50.3175,50.3472,50.2088,50.3472,37182.0
2020-11-06 14:00:00,50.93,51.01,50.85,50.99,39304.0,50.367,50.4461,50.2879,50.4263,39304.0
2020-11-06 14:10:00,51.0,51.05,50.93,50.96,35984.0,50.4362,50.4857,50.367,50.3967,35984.0
2020-11-06 14:20:00,50.95,50.95,50.83,50.85,36968.0,50.3868,50.3868,50.2681,50.2879,36968.0
2020-11-06 14:30:00,50.84,50.96,50.84,50.85,37910.0,50.278,50.3967,50.278,50.2879,37910.0
2020-11-06 14:40:00,50.85,50.91,50.6,50.65,68262.0,50.2879,50.3472,50.0406,50.0901,68262.0
2020-11-06 14:50:00,50.67,50.76,50.65,50.72,25446.0,50.1099,50.1989,50.0901,50.1593,25446.0
2020-11-06 15:00:00,50.68,50.7,50.51,50.63,104526.0,50.1198,50.1395,49.9516,50.0703,104526.0
2020-11-06 15:10:00,50.61,50.76,50.6,50.66,265696.0,50.0505,50.1989,50.0406,50.1,265696.0
2020-11-06 15:20:00,50.66,50.72,50.47,50.7,85072.0,50.1,50.1593,49.9121,50.1395,85072.0
2020-11-06 15:30:00,50.65,50.85,50.65,50.8,89054.0,50.0901,50.2879,50.0901,50.2384,89054.0
2020-11-06 15:40:00,50.8,51.1,50.8,51.08,137356.0,50.2384,50.5351,50.2384,50.5153,137356.0
2020-11-06 15:50:00,51.1,51.1,50.79,50.89,150660.0,50.5351,50.5351,50.2285,50.3274,150660.0
2020-11-09 09:30:00,51.81,51.95,50.85,51.11,696786.0,51.2373,51.3757,50.2879,50.545,696786.0
2020-11-09 09:40:00,51.17,51.83,50.58,51.68,283008.0,50.6043,51.257,50.0209,51.1087,283008.0
2020-11-09 09:50:00,51.69,51.72,50.96,51.18,196326.0,51.1186,51.1483,50.3967,50.6142,196326.0
2020-11-09 10:00:00,51.14,52.08,51.13,51.79,245450.0,50.5747,51.5043,50.5648,51.2175,245450.0
2020-11-09 10:10:00,51.83,52.39,51.7,52.36,147148.0,51.257,51.8109,51.1285,51.7812,147148.0
2020-11-09 10:20:00,52.38,52.39,52.06,52.13,111840.0,51.801,51.8109,51.4845,51.5537,111840.0
2020-11-09 10:30:00,52.2,52.38,51.59,51.75,159040.0,51.623,51.801,51.0197,51.1779,159040.0
2020-11-09 10:40:00,51.76,51.85,51.22,51.24,100086.0,51.1878,51.2768,50.6538,50.6736,100086.0
2020-11-09 10:50:00,51.22,51.65,51.13,51.55,168774.0,50.6538,51.079,50.5648,50.9801,168774.0
2020-11-09 11:00:00,51.56,51.66,50.87,51.31,123252.0,50.99,51.0889,50.3077,50.7428,123252.0
2020-11-09 11:10:00,51.25,51.54,51.06,51.53,93960.0,50.6835,50.9703,50.4956,50.9604,93960.0
2020-11-09 11:20:00,51.49,51.77,51.34,51.77,80236.0,50.9208,51.1977,50.7725,51.1977,80236.0
2020-11-09 11:30:00,51.7,51.75,51.6,51.73,66188.0,51.1285,51.1779,51.0296,51.1581,66188.0
2020-11-09 11:40:00,51.69,51.71,51.29,51.29,83420.0,51.1186,51.1384,50.723,50.723,83420.0
2020-11-09 11:50:00,51.27,51.35,51.12,51.17,104872.0,50.7032,50.7824,50.5549,50.6043,104872.0
2020-11-09 12:00:00,51.26,51.38,51.04,51.23,77462.0,50.6933,50.812,50.4758,50.6637,77462.0
2020-11-09 12:10:00,51.2,51.2,50.8,50.86,74160.0,50.634,50.634,50.2384,50.2978,74160.0
2020-11-09 12:20:00,50.85,51.3,50.83,51.19,116982.0,50.2879,50.7329,50.2681,50.6241,116982.0
2020-11-09 12:30:00,51.2,51.3,51.08,51.26,51170.0,50.634,50.7329,50.5153,50.6933,51170.0
2020-11-09 12:40:00,51.27,51.3,50.93,50.99,64694.0,50.7032,50.7329,50.367,50.4263,64694.0
2020-11-09 12:50:00,50.99,51.23,50.87,51.23,50256.0,50.4263,50.6637,50.3077,50.6637,50256.0
2020-11-09 13:00:00,51.23,51.43,51.1,51.24,96268.0,50.6637,50.8615,50.5351,50.6736,96268.0
2020-11-09 13:10:00,51.25,51.33,51.03,51.07,67290.0,50.6835,50.7626,50.4659,50.5054,67290.0
2020-11-09 13:20:00,51.08,51.13,50.94,51.0,60726.0,50.5153,50.5648,50.3769,50.4362,60726.0
2020-11-09 13:30:00,51.05,51.13,50.95,51.1,57462.0,50.4857,50.5648,50.3868,50.5351,57462.0
2020-11-09 13:40:00,51.07,51.07,50.83,50.98,52944.0,50.5054,50.5054,50.2681,50.4164,52944.0
2020-11-09 13:50:00,50.98,51.04,50.7,50.9,75532.0,50.4164,50.4758,50.1395,50.3373,75532.0
2020-11-09 14:00:00,50.93,50.94,50.76,50.77,53780.0,50.367,50.3769,50.1989,50.2088,53780.0
2020-11-09 14:10:00,50.81,50.82,50.46,50.54,80950.0,50.2483,50.2582,49.9022,49.9813,80950.0
2020-11-09 14:20:00,50.49,50.53,50.13,50.27,136196.0,49.9319,49.9714,49.5758,49.7143,136196.0
2020-11-09 14:30:00,50.21,50.42,49.99,50.33,111242.0,49.655,49.8626,49.4374,49.7736,111242.0
2020-11-09 14:40:00,50.29,50.56,50.22,50.49,61580.0,49.7341,50.0011,49.6648,49.9319,61580.0
2020-11-09 14:50:00,50.45,50.45,50.13,50.24,83090.0,49.8923,49.8923,49.5758,49.6846,83090.0
2020-11-09 15:00:00,50.24,50.55,50.22,50.48,38808.0,49.6846,49.9912,49.6648,49.922,38808.0
2020-11-09 15:10:00,50.49,50.56,50.33,50.43,76908.0,49.9319,50.0011,49.7736,49.8725,76908.0
2020-11-09 15:20:00,50.4,50.4,49.88,49.91,119106.0,49.8429,49.8429,49.3286,49.3583,119106.0
2020-11-09 15:30:00,49.93,50.22,49.89,50.07,120520.0,49.378,49.6648,49.3385,49.5165,120520.0
2020-11-09 15:40:00,50.07,50.09,49.63,49.69,120046.0,49.5165,49.5363,49.0814,49.1407,120046.0
2020-11-09 15:50:00,49.68,49.68,48.65,48.74,529420.0,49.1308,49.1308,48.1122,48.2012,529420.0
2020-11-10 09:30:00,47.65,48.13,47.32,47.35,372158.0,47.1233,47.5979,46.7969,46.8266,372158.0
2020-11-10 09:40:00,47.35,47.58,46.99,47.32,222458.0,46.8266,47.054,46.4705,46.7969,222458.0
2020-11-10 09:50:00,47.33,47.52,47.22,47.3,133944.0,46.8068,46.9947,46.698,46.7771,133944.0
2020-11-10 10:00:00,47.26,47.62,47.08,47.48,164022.0,46.7376,47.0936,46.5596,46.9551,164022.0
2020-11-10 10:10:00,47.49,47.57,47.02,47.18,69162.0,46.965,47.0441,46.5002,46.6584,69162.0
2020-11-10 10:20:00,47.1,47.23,46.59,46.59,135756.0,46.5793,46.7079,46.075,46.075,135756.0
2020-11-10 10:30:00,46.58,46.77,46.15,46.24,187302.0,46.0651,46.253,45.6398,45.7288,187302.0
2020-11-10 10:40:00,46.23,46.47,46.1,46.47,153868.0,45.7189,45.9563,45.5904,45.9563,153868.0
2020-11-10 10:50:00,46.47,46.72,46.41,46.63,84790.0,45.9563,46.2035,45.897,46.1145,84790.0
2020-11-10 11:00:00,46.67,47.05,46.63,47.01,177638.0,46.1541,46.5299,46.1145,46.4903,177638.0
2020-11-10 11:10:00,47.0,47.12,46.62,46.71,153218.0,46.4804,46.5991,46.1046,46.1936,153218.0
2020-11-10 11:20:00,46.68,47.35,46.6,47.35,126244.0,46.164,46.8266,46.0849,46.8266,126244.0
2020-11-10 11:30:00,47.35,47.45,47.21,47.29,85614.0,46.8266,46.9255,46.6881,46.7672,85614.0
2020-11-10 11:40:00,47.38,47.89,47.38,47.77,145804.0,46.8562,47.3606,46.8562,47.2419,145804.0
2020-11-10 11:50:00,47.74,47.8,47.39,47.39,77920.0,47.2123,47.2716,46.8661,46.8661,77920.0
2020-11-10 12:00:00,47.41,47.98,47.38,47.9,92346.0,46.8859,47.4496,46.8562,47.3705,92346.0
2020-11-10 12:10:00,47.9,48.07,47.8,47.99,100764.0,47.3705,47.5386,47.2716,47.4595,100764.0
2020-11-10 12:20:00,47.98,48.05,47.59,47.63,51570.0,47.4496,47.5188,47.0639,47.1035,51570.0
2020-11-10 12:30:00,47.62,47.78,47.4,47.4,63202.0,47.0936,47.2518,46.876,46.876,63202.0
2020-11-10 12:40:00,47.48,47.85,47.45,47.78,79438.0,46.9551,47.321,46.9255,47.2518,79438.0
2020-11-10 12:50:00,47.74,47.84,47.6,47.71,35706.0,47.2123,47.3112,47.0738,47.1826,35706.0
2020-11-10 13:00:00,47.71,47.98,47.71,47.79,60742.0,47.1826,47.4496,47.1826,47.2617,60742.0
2020-11-10 13:10:00,47.82,47.82,47.32,47.32,74678.0,47.2914,47.2914,46.7969,46.7969,74678.0
2020-11-10 13:20:00,47.32,47.33,46.98,47.06,143102.0,46.7969,46.8068,46.4607,46.5398,143102.0
2020-11-10 13:30:00,47.02,47.12,46.69,47.09,104724.0,46.5002,46.5991,46.1739,46.5694,104724.0
2020-11-10 13:40:00,47.07,47.28,47.06,47.17,62308.0,46.5497,46.7573,46.5398,46.6486,62308.0
2020-11-10 13:50:00,47.19,47.46,47.19,47.35,69710.0,46.6683,46.9354,46.6683,46.8266,69710.0
2020-11-10 14:00:00,47.35,47.61,47.32,47.49,112596.0,46.8266,47.0837,46.7969,46.965,112596.0
2020-11-10 14:10:00,47.52,47.54,46.88,46.98,252802.0,46.9947,47.0145,46.3618,46.4607,252802.0
2020-11-10 14:20:00,47.0,47.26,46.68,46.85,144368.0,46.4804,46.7376,46.164,46.3321,144368.0
2020-11-10 14:30:00,46.88,47.31,46.88,47.27,63088.0,46.3618,46.787,46.3618,46.7475,63088.0
2020-11-10 14:40:00,47.27,47.4,46.96,47.04,98376.0,46.7475,46.876,46.4409,46.52,98376.0
2020-11-10 14:50:00,47.01,47.27,46.98,47.14,62206.0,46.4903,46.7475,46.4607,46.6189,62206.0
2020-11-10 15:00:00,47.08,47.24,46.8,46.89,58076.0,46.5596,46.7178,46.2826,46.3717,58076.0
2020-11-10 15:10:00,46.89,47.19,46.77,47.18,35342.0,46.3717,46.6683,46.253,46.6584,35342.0
2020-11-10 15:20:00,47.18,47.35,47.04,47.29,106574.0,46.6584,46.8266,46.52,46.7672,106574.0
2020-11-10 15:30:00,47.3,47.37,46.99,47.02,97844.0,46.7771,46.8463,46.4705,46.5002,97844.0
2020-11-10 15:40:00,47.05,47.4,47.05,47.16,100332.0,46.5299,46.876,46.5299,46.6387,100332.0
2020-11-10 15:50:00,47.17,47.24,46.84,47.08,221192.0,46.6486,46.7178,46.3222,46.5596,221192.0
2020-11-11 09:30:00,47.85,48.32,47.73,48.28,648588.0,47.321,47.7858,47.2024,47.7463,648588.0
2020-11-11 09:40:00,48.35,48.73,48.25,48.63,149168.0,47.8155,48.1913,47.7166,48.0924,149168.0
2020-11-11 09:50:00,48.64,48.65,48.27,48.35,188872.0,48.1023,48.1122,47.7364,47.8155,188872.0
2020-11-11 10:00:00,48.4,48.65,48.34,48.6,144872.0,47.865,48.1122,47.8056,48.0628,144872.0
2020-11-11 10:10:00,48.63,48.71,48.38,48.57,127394.0,48.0924,48.1715,47.8452,48.0331,127394.0
2020-11-11 10:20:00,48.58,48.71,48.47,48.71,48962.0,48.043,48.1715,47.9342,48.1715,48962.0
2020-11-11 10:30:00,48.74,48.84,48.55,48.55,75738.0,48.2012,48.3001,48.0133,48.0133,75738.0
2020-11-11 10:40:00,48.56,48.61,48.33,48.37,91076.0,48.0232,48.0726,47.7957,47.8353,91076.0
2020-11-11 10:50:00,48.36,48.62,48.32,48.56,47380.0,47.8254,48.0825,47.7858,48.0232,47380.0
2020-11-11 11:00:00,48.55,48.56,48.36,48.48,57626.0,48.0133,48.0232,47.8254,47.9441,57626.0
2020-11-11 11:10:00,48.56,48.73,48.54,48.72,57440.0,48.0232,48.1913,48.0034,48.1814,57440.0
2020-11-11 11:20:00,48.76,48.8,48.65,48.65,36224.0,48.221,48.2605,48.1122,48.1122,36224.0
2020-11-11 11:30:00,48.68,48.73,48.6,48.68,22656.0,48.1419,48.1913,48.0628,48.1419,22656.0
2020-11-11 11:40:00,48.74,48.95,48.7,48.95,73008.0,48.2012,48.4089,48.1616,48.4089,73008.0
2020-11-11 11:50:00,48.97,49.02,48.88,49.02,73458.0,48.4287,48.4781,48.3397,48.4781,73458.0
2020-11-11 12:00:00,49.02,49.13,48.92,49.12,74786.0,48.4781,48.5869,48.3792,48.577,74786.0
2020-11-11 12:10:00,49.1,49.2,48.96,48.98,29366.0,48.5572,48.6561,48.4188,48.4385,29366.0
2020-11-11 12:20:00,48.99,49.05,48.95,49.01,42512.0,48.4484,48.5078,48.4089,48.4682,42512.0
2020-11-11 12:30:00,49.07,49.12,49.02,49.09,15838.0,48.5276,48.577,48.4781,48.5473,15838.0
2020-11-11 12:40:00,49.1,49.13,49.04,49.13,17720.0,48.5572,48.5869,48.4979,48.5869,17720.0
2020-11-11 12:50:00,49.09,49.1,48.93,48.96,21816.0,48.5473,48.5572,48.3891,48.4188,21816.0
2020-11-11 13:00:00,48.95,48.99,48.93,48.98,17976.0,48.4089,48.4484,48.3891,48.4385,17976.0
2020-11-11 13:10:00,48.98,49.12,48.98,49.1,25342.0,48.4385,48.577,48.4385,48.5572,25342.0
2020-11-11 13:20:00,49.1,49.16,48.97,48.97,37356.0,48.5572,48.6166,48.4287,48.4287,37356.0
2020-11-11 13:30:00,49.01,49.24,48.98,49.24,61706.0,48.4682,48.6957,48.4385,48.6957,61706.0
2020-11-11 13:40:00,49.24,49.24,49.03,49.05,33426.0,48.6957,48.6957,48.488,48.5078,33426.0
2020-11-11 13:50:00,49.06,49.13,49.0,49.07,33056.0,48.5177,48.5869,48.4583,48.5276,33056.0
2020-11-11 14:00:00,49.02,49.29,49.02,49.22,53236.0,48.4781,48.7451,48.4781,48.6759,53236.0
2020-11-11 14:10:00,49.24,49.26,49.05,49.08,77162.0,48.6957,48.7155,48.5078,48.5374,77162.0
2020-11-11 14:20:00,49.06,49.19,48.97,48.99,36890.0,48.5177,48.6462,48.4287,48.4484,36890.0
2020-11-11 14:30:00,48.99,49.08,48.96,49.0,22628.0,48.4484,48.5374,48.4188,48.4583,22628.0
2020-11-11 14:40:00,49.02,49.02,48.77,48.82,39166.0,48.4781,48.4781,48.2309,48.2803,39166.0
2020-11-11 14:50:00,48.82,48.93,48.74,48.84,32524.0,48.2803,48.3891,48.2012,48.3001,32524.0
2020-11-11 15:00:00,48.83,49.0,48.83,48.99,25364.0,48.2902,48.4583,48.2902,48.4484,25364.0
2020-11-11 15:10:00,48.99,49.09,48.96,49.06,49236.0,48.4484,48.5473,48.4188,48.5177,49236.0
2020-11-11 15:20:00,49.05,49.05,48.84,48.93,41940.0,48.5078,48.5078,48.3001,48.3891,41940.0
2020-11-11 15:30:00,48.89,49.13,48.89,49.11,50246.0,48.3495,48.5869,48.3495,48.5671,50246.0
2020-11-11 15:40:00,49.1,49.23,49.07,49.21,82258.0,48.5572,48.6858,48.5276,48.666,82258.0
2020-11-11 15:50:00,49.23,49.27,49.09,49.17,106458.0,48.6858,48.7253,48.5473,48.6264,106458.0
2020-11-12 09:30:00,49.42,49.83,49.17,49.78,244918.0,48.8737,49.2792,48.6264,49.2297,244918.0
2020-11-12 09:40:00,49.76,49.79,49.25,49.25,121174.0,49.2099,49.2396,48.7056,48.7056,121174.0
2020-11-12 09:50:00,49.24,49.6,49.23,49.49,112962.0,48.6957,49.0517,48.6858,48.9429,112962.0
2020-11-12 10:00:00,49.43,49.63,49.38,49.52,52724.0,48.8836,49.0814,48.8341,48.9726,52724.0
2020-11-12 10:10:00,49.56,49.82,49.51,49.68,66768.0,49.0121,49.2693,48.9627,49.1308,66768.0
2020-11-12 10:20:00,49.69,49.75,49.46,49.54,55006.0,49.1407,49.2,48.9132,48.9924,55006.0
2020-11-12 10:30:00,49.53,49.74,49.51,49.72,39420.0,48.9825,49.1901,48.9627,49.1704,39420.0
2020-11-12 10:40:00,49.72,49.92,49.66,49.7,32648.0,49.1704,49.3682,49.111,49.1506,32648.0
2020-11-12 10:50:00,49.69,49.71,49.51,49.57,16612.0,49.1407,49.1605,48.9627,49.022,16612.0
2020-11-12 11:00:00,49.61,49.76,49.59,49.62,25590.0,49.0616,49.2099,49.0418,49.0715,25590.0
2020-11-12 11:10:00,49.64,49.65,49.33,49.45,61522.0,49.0913,49.1011,48.7847,48.9034,61522.0
2020-11-12 11:20:00,49.45,49.47,49.29,49.38,24206.0,48.9034,48.9231,48.7451,48.8341,24206.0
2020-11-12 11:30:00,49.42,49.43,49.2,49.2,28148.0,48.8737,48.8836,48.6561,48.6561,28148.0
2020-11-12 11:40:00,49.16,49.17,48.95,49.04,69726.0,48.6166,48.6264,48.4089,48.4979,69726.0
2020-11-12 11:50:00,49.04,49.29,49.02,49.27,56442.0,48.4979,48.7451,48.4781,48.7253,56442.0
2020-11-12 12:00:00,49.25,49.38,49.23,49.33,34230.0,48.7056,48.8341,48.6858,48.7847,34230.0
2020-11-12 12:10:00,49.34,49.42,49.26,49.27,53184.0,48.7946,48.8737,48.7155,48.7253,53184.0
2020-11-12 12:20:00,49.31,49.38,49.0,49.01,31612.0,48.7649,48.8341,48.4583,48.4682,31612.0
2020-11-12 12:30:00,48.99,49.2,48.99,49.09,55076.0,48.4484,48.6561,48.4484,48.5473,55076.0
2020-11-12 12:40:00,49.07,49.1,48.62,48.64,133836.0,48.5276,48.5572,48.0825,48.1023,133836.0
2020-11-12 12:50:00,48.66,48.8,48.52,48.77,94306.0,48.1221,48.2605,47.9836,48.2309,94306.0
2020-11-12 13:00:00,48.77,48.83,48.68,48.7,37776.0,48.2309,48.2902,48.1419,48.1616,37776.0
2020-11-12 13:10:00,48.74,48.8,48.52,48.66,65918.0,48.2012,48.2605,47.9836,48.1221,65918.0
2020-11-12 13:20:00,48.63,48.74,48.46,48.5,110742.0,48.0924,48.2012,47.9243,47.9639,110742.0
2020-11-12 13:30:00,48.47,48.79,48.38,48.74,90430.0,47.9342,48.2507,47.8452,48.2012,90430.0
2020-11-12 13:40:00,48.74,48.77,48.57,48.57,42926.0,48.2012,48.2309,48.0331,48.0331,42926.0
2020-11-12 13:50:00,48.61,48.95,48.6,48.95,48290.0,48.0726,48.4089,48.0628,48.4089,48290.0
2020-11-12 14:00:00,48.92,49.08,48.81,48.82,42000.0,48.3792,48.5374,48.2704,48.2803,42000.0
2020-11-12 14:10:00,48.83,48.84,48.59,48.64,37968.0,48.2902,48.3001,48.0529,48.1023,37968.0
2020-11-12 14:20:00,48.66,48.76,48.58,48.68,47686.0,48.1221,48.221,48.043,48.1419,47686.0
2020-11-12 14:30:00,48.68,48.86,48.58,48.72,49560.0,48.1419,48.3199,48.043,48.1814,49560.0
2020-11-12 14:40:00,48.74,48.74,48.45,48.51,85250.0,48.2012,48.2012,47.9144,47.9737,85250.0
2020-11-12 14:50:00,48.5,48.64,48.45,48.5,87414.0,47.9639,48.1023,47.9144,47.9639,87414.0
2020-11-12 15:00:00,48.51,48.54,48.28,48.43,47618.0,47.9737,48.0034,47.7463,47.8946,47618.0
2020-11-12 15:10:00,48.48,48.72,48.43,48.65,55438.0,47.9441,48.1814,47.8946,48.1122,55438.0
2020-11-12 15:20:00,48.65,48.67,48.48,48.52,67652.0,48.1122,48.132,47.9441,47.9836,67652.0
2020-11-12 15:30:00,48.48,48.57,48.38,48.52,64062.0,47.9441,48.0331,47.8452,47.9836,64062.0
2020-11-12 15:40:00,48.57,48.61,48.29,48.39,88522.0,48.0331,48.0726,47.7562,47.8551,88522.0
2020-11-12 15:50:00,48.44,48.69,48.43,48.68,122882.0,47.9045,48.1518,47.8946,48.1419,122882.0
2020-11-13 09:30:00,49.24,49.45,49.06,49.37,196400.0,48.6957,48.9034,48.5177,48.8242,196400.0
2020-11-13 09:40:00,49.35,49.49,49.17,49.23,72960.0,48.8045,48.9429,48.6264,48.6858,72960.0
2020-11-13 09:50:00,49.24,49.41,49.15,49.17,70248.0,48.6957,48.8638,48.6067,48.6264,70248.0
2020-11-13 10:00:00,49.15,49.17,48.93,48.96,57392.0,48.6067,48.6264,48.3891,48.4188,57392.0
2020-11-13 10:10:00,48.92,48.98,48.74,48.87,84558.0,48.3792,48.4385,48.2012,48.3298,84558.0
2020-11-13 10:20:00,48.88,49.07,48.85,49.06,88636.0,48.3397,48.5276,48.31,48.5177,88636.0
2020-11-13 10:30:00,49.05,49.05,48.69,48.73,45890.0,48.5078,48.5078,48.1518,48.1913,45890.0
2020-11-13 10:40:00,48.68,48.91,48.67,48.9,39732.0,48.1419,48.3693,48.132,48.3594,39732.0
2020-11-13 10:50:00,48.92,48.94,48.49,48.63,47772.0,48.3792,48.399,47.954,48.0924,47772.0
2020-11-13 11:00:00,48.63,48.92,48.63,48.86,73126.0,48.0924,48.3792,48.0924,48.3199,73126.0
2020-11-13 11:10:00,48.85,49.02,48.74,48.96,46812.0,48.31,48.4781,48.2012,48.4188,46812.0
2020-11-13 11:20:00,48.97,49.02,48.85,48.91,46680.0,48.4287,48.4781,48.31,48.3693,46680.0
2020-11-13 11:30:00,48.87,48.88,48.72,48.85,24668.0,48.3298,48.3397,48.1814,48.31,24668.0
2020-11-13 11:40:00,48.84,49.02,48.84,49.01,52096.0,48.3001,48.4781,48.3001,48.4682,52096.0
2020-11-13 11:50:00,49.02,49.16,49.0,49.09,75170.0,48.4781,48.6166,48.4583,48.5473,75170.0
2020-11-13 12:00:00,49.11,49.13,49.05,49.05,14492.0,48.5671,48.5869,48.5078,48.5078,14492.0
2020-11-13 12:10:00,49.13,49.2,49.06,49.12,74498.0,48.5869,48.6561,48.5177,48.577,74498.0
2020-11-13 12:20:00,49.1,49.15,49.05,49.11,16202.0,48.5572,48.6067,48.5078,48.5671,16202.0
2020-11-13 12:30:00,49.12,49.13,49.07,49.13,7310.0,48.577,48.5869,48.5276,48.5869,7310.0
2020-11-13 12:40:00,49.17,49.27,49.17,49.24,45240.0,48.6264,48.7253,48.6264,48.6957,45240.0
2020-11-13 12:50:00,49.25,49.29,49.21,49.29,14486.0,48.7056,48.7451,48.666,48.7451,14486.0
2020-11-13 13:00:00,49.3,49.3,49.24,49.24,19620.0,48.755,48.755,48.6957,48.6957,19620.0
2020-11-13 13:10:00,49.24,49.27,49.2,49.23,33718.0,48.6957,48.7253,48.6561,48.6858,33718.0
2020-11-13 13:20:00,49.26,49.27,49.15,49.17,23568.0,48.7155,48.7253,48.6067,48.6264,23568.0
2020-11-13 13:30:00,49.2,49.2,49.06,49.07,13604.0,48.6561,48.6561,48.5177,48.5276,13604.0
2020-11-13 13:40:00,49.02,49.09,48.99,49.02,22202.0,48.4781,48.5473,48.4484,48.4781,22202.0
2020-11-13 13:50:00,49.04,49.05,48.99,49.0,24000.0,48.4979,48.5078,48.4484,48.4583,24000.0
2020-11-13 14:00:00,48.99,49.13,48.99,49.06,43528.0,48.4484,48.5869,48.4484,48.5177,43528.0
2020-11-13 14:10:00,49.07,49.07,48.88,49.0,45858.0,48.5276,48.5276,48.3397,48.4583,45858.0
2020-11-13 14:20:00,49.06,49.25,49.06,49.16,31340.0,48.5177,48.7056,48.5177,48.6166,31340.0
2020-11-13 14:30:00,49.16,49.22,49.13,49.22,14264.0,48.6166,48.6759,48.5869,48.6759,14264.0
2020-11-13 14:40:00,49.23,49.23,49.15,49.16,47518.0,48.6858,48.6858,48.6067,48.6166,47518.0
2020-11-13 14:50:00,49.2,49.35,49.17,49.34,35080.0,48.6561,48.8045,48.6264,48.7946,35080.0
2020-11-13 15:00:00,49.33,49.35,49.26,49.3,65132.0,48.7847,48.8045,48.7155,48.755,65132.0
2020-11-13 15:10:00,49.3,49.35,49.19,49.3,47676.0,48.755,48.8045,48.6462,48.755,47676.0
2020-11-13 15:20:00,49.29,49.45,49.29,49.42,25108.0,48.7451,48.9034,48.7451,48.8737,25108.0
2020-11-13 15:30:00,49.42,49.63,49.42,49.59,55844.0,48.8737,49.0814,48.8737,49.0418,55844.0
2020-11-13 15:40:00,49.59,49.73,49.58,49.58,49380.0,49.0418,49.1803,49.0319,49.0319,49380.0
2020-11-13 15:50:00,49.59,49.66,49.5,49.57,126444.0,49.0418,49.111,48.9528,49.022,126444.0
2020-11-16 09:30:00,49.42,49.81,49.22,49.74,705332.0,48.8737,49.2594,48.6759,49.1901,705332.0
2020-11-16 09:40:00,49.81,50.04,49.81,49.97,171922.0,49.2594,49.4868,49.2594,49.4176,171922.0
2020-11-16 09:50:00,50.02,50.04,49.58,49.83,58836.0,49.4671,49.4868,49.0319,49.2792,58836.0
2020-11-16 10:00:00,49.81,50.0,49.79,49.98,62790.0,49.2594,49.4473,49.2396,49.4275,62790.0
2020-11-16 10:10:00,49.99,50.0,49.75,49.91,45782.0,49.4374,49.4473,49.2,49.3583,45782.0
2020-11-16 10:20:00,49.9,50.19,49.83,50.1,63538.0,49.3484,49.6352,49.2792,49.5462,63538.0
2020-11-16 10:30:00,50.13,50.18,49.97,50.01,44470.0,49.5758,49.6253,49.4176,49.4572,44470.0
2020-11-16 10:40:00,49.99,50.05,49.92,50.0,37674.0,49.4374,49.4967,49.3682,49.4473,37674.0
2020-11-16 10:50:00,49.99,50.25,49.99,50.25,45036.0,49.4374,49.6945,49.4374,49.6945,45036.0
2020-11-16 11:00:00,50.25,50.34,50.23,50.3,53562.0,49.6945,49.7835,49.6747,49.744,53562.0
2020-11-16 11:10:00,50.31,50.4,50.16,50.19,94854.0,49.7538,49.8429,49.6055,49.6352,94854.0
2020-11-16 11:20:00,50.18,50.22,50.08,50.08,18984.0,49.6253,49.6648,49.5264,49.5264,18984.0
2020-11-16 11:30:00,50.09,50.1,49.96,50.06,25938.0,49.5363,49.5462,49.4077,49.5066,25938.0
2020-11-16 11:40:00,50.04,50.04,49.91,49.98,31404.0,49.4868,49.4868,49.3583,49.4275,31404.0
2020-11-16 11:50:00,49.98,50.11,49.97,50.08,21520.0,49.4275,49.5561,49.4176,49.5264,21520.0
2020-11-16 12:00:00,50.09,50.17,50.02,50.05,24132.0,49.5363,49.6154,49.4671,49.4967,24132.0
2020-11-16 12:10:00,50.05,50.05,49.94,49.96,22880.0,49.4967,49.4967,49.3879,49.4077,22880.0
2020-11-16 12:20:00,49.96,49.96,49.84,49.94,28180.0,49.4077,49.4077,49.289,49.3879,28180.0
2020-11-16 12:30:00,49.92,49.92,49.85,49.87,23866.0,49.3682,49.3682,49.2989,49.3187,23866.0
2020-11-16 12:40:00,49.91,49.99,49.89,49.91,35660.0,49.3583,49.4374,49.3385,49.3583,35660.0
2020-11-16 12:50:00,49.94,49.95,49.74,49.84,38628.0,49.3879,49.3978,49.1901,49.289,38628.0
2020-11-16 13:00:00,49.81,49.88,49.69,49.88,18148.0,49.2594,49.3286,49.1407,49.3286,18148.0
2020-11-16 13:10:00,49.89,49.91,49.82,49.9,17660.0,49.3385,49.3583,49.2693,49.3484,17660.0
2020-11-16 13:20:00,49.9,49.91,49.66,49.66,63360.0,49.3484,49.3583,49.111,49.111,63360.0
2020-11-16 13:30:00,49.67,49.8,49.67,49.74,24894.0,49.1209,49.2495,49.1209,49.1901,24894.0
2020-11-16 13:40:00,49.74,49.74,49.57,49.69,35184.0,49.1901,49.1901,49.022,49.1407,35184.0
2020-11-16 13:50:00,49.68,49.89,49.67,49.87,17778.0,49.1308,49.3385,49.1209,49.3187,17778.0
2020-11-16 14:00:00,49.9,49.93,49.79,49.91,20040.0,49.3484,49.378,49.2396,49.3583,20040.0
2020-11-16 14:10:00,49.88,49.97,49.85,49.96,32328.0,49.3286,49.4176,49.2989,49.4077,32328.0
2020-11-16 14:20:00,49.95,50.02,49.91,49.96,35590.0,49.3978,49.4671,49.3583,49.4077,35590.0
2020-11-16 14:30:00,50.0,50.02,49.89,49.91,29484.0,49.4473,49.4671,49.3385,49.3583,29484.0
2020-11-16 14:40:00,49.9,49.96,49.8,49.83,34158.0,49.3484,49.4077,49.2495,49.2792,34158.0
2020-11-16 14:50:00,49.83,49.9,49.75,49.81,20900.0,49.2792,49.3484,49.2,49.2594,20900.0
2020-11-16 15:00:00,49.8,49.83,49.67,49.79,45332.0,49.2495,49.2792,49.1209,49.2396,45332.0
2020-11-16 15:10:00,49.81,49.88,49.74,49.88,47382.0,49.2594,49.3286,49.1901,49.3286,47382.0
2020-11-16 15:20:00,49.85,50.01,49.85,49.9,78586.0,49.2989,49.4572,49.2989,49.3484,78586.0
2020-11-16 15:30:00,49.9,49.99,49.85,49.92,51104.0,49.3484,49.4374,49.2989,49.3682,51104.0
2020-11-16 15:40:00,49.93,50.05,49.92,49.98,63858.0,49.378,49.4967,49.3682,49.4275,63858.0
2020-11-16 15:50:00,49.96,50.25,49.85,50.25,112700.0,49.4077,49.6945,49.2989,49.6945,112700.0
2020-11-17 09:30:00,50.36,50.48,50.1,50.18,257414.0,49.8033,49.922,49.5462,49.6253,257414.0
2020-11-17 09:40:00,50.19,50.32,49.97,50.06,68840.0,49.6352,49.7637,49.4176,49.5066,68840.0
2020-11-17 09:50:00,50.08,50.1,49.82,49.83,88268.0,49.5264,49.5462,49.2693,49.2792,88268.0
2020-11-17 10:00:00,49.87,50.07,49.85,49.99,41130.0,49.3187,49.5165,49.2989,49.4374,41130.0
2020-11-17 10:10:00,50.04,50.15,50.0,50.05,32802.0,49.4868,49.5956,49.4473,49.4967,32802.0
2020-11-17 10:20:00,50.02,50.18,50.02,50.07,23538.0,49.4671,49.6253,49.4671,49.5165,23538.0
2020-11-17 10:30:00,50.19,50.23,50.08,50.22,32924.0,49.6352,49.6747,49.5264,49.6648,32924.0
2020-11-17 10:40:00,50.24,50.35,50.2,50.31,43560.0,49.6846,49.7934,49.6451,49.7538,43560.0
2020-11-17 10:50:00,50.29,50.42,50.27,50.41,83846.0,49.7341,49.8626,49.7143,49.8527,83846.0
2020-11-17 11:00:00,50.4,50.42,50.29,50.33,24718.0,49.8429,49.8626,49.7341,49.7736,24718.0
2020-11-17 11:10:00,50.33,50.33,50.15,50.16,54118.0,49.7736,49.7736,49.5956,49.6055,54118.0
2020-11-17 11:20:00,50.15,50.16,49.84,49.98,89676.0,49.5956,49.6055,49.289,49.4275,89676.0
2020-11-17 11:30:00,49.99,50.08,49.94,50.02,54248.0,49.4374,49.5264,49.3879,49.4671,54248.0
2020-11-17 11:40:00,49.98,50.12,49.95,49.98,60626.0,49.4275,49.5659,49.3978,49.4275,60626.0
2020-11-17 11:50:00,49.92,50.13,49.89,50.13,25920.0,49.3682,49.5758,49.3385,49.5758,25920.0
2020-11-17 12:00:00,50.12,50.19,50.11,50.19,11204.0,49.5659,49.6352,49.5561,49.6352,11204.0
2020-11-17 12:10:00,50.16,50.3,50.1,50.2,64706.0,49.6055,49.744,49.5462,49.6451,64706.0
2020-11-17 12:20:00,50.24,50.24,50.12,50.15,19024.0,49.6846,49.6846,49.5659,49.5956,19024.0
2020-11-17 12:30:00,50.19,50.25,50.18,50.24,20032.0,49.6352,49.6945,49.6253,49.6846,20032.0
2020-11-17 12:40:00,50.22,50.23,50.13,50.18,20220.0,49.6648,49.6747,49.5758,49.6253,20220.0
2020-11-17 12:50:00,50.21,50.28,50.17,50.28,35912.0,49.655,49.7242,49.6154,49.7242,35912.0
2020-11-17 13:00:00,50.26,50.39,50.26,50.39,11674.0,49.7044,49.833,49.7044,49.833,11674.0
2020-11-17 13:10:00,50.4,50.45,50.35,50.38,12980.0,49.8429,49.8923,49.7934,49.8231,12980.0
2020-11-17 13:20:00,50.37,50.42,50.32,50.42,12042.0,49.8132,49.8626,49.7637,49.8626,12042.0
2020-11-17 13:30:00,50.44,50.48,50.31,50.34,13110.0,49.8824,49.922,49.7538,49.7835,13110.0
2020-11-17 13:40:00,50.32,50.32,50.17,50.19,8926.0,49.7637,49.7637,49.6154,49.6352,8926.0
2020-11-17 13:50:00,50.16,50.22,50.15,50.22,42594.0,49.6055,49.6648,49.5956,49.6648,42594.0
2020-11-17 14:00:00,50.21,50.31,50.2,50.3,30378.0,49.655,49.7538,49.6451,49.744,30378.0
2020-11-17 14:10:00,50.31,50.35,50.29,50.32,29512.0,49.7538,49.7934,49.7341,49.7637,29512.0
2020-11-17 14:20:00,50.34,50.37,50.3,50.3,8200.0,49.7835,49.8132,49.744,49.744,8200.0
2020-11-17 14:30:00,50.27,50.42,50.27,50.41,28934.0,49.7143,49.8626,49.7143,49.8527,28934.0
2020-11-17 14:40:00,50.38,50.4,50.29,50.3,24168.0,49.8231,49.8429,49.7341,49.744,24168.0
2020-11-17 14:50:00,50.31,50.33,50.22,50.23,35360.0,49.7538,49.7736,49.6648,49.6747,35360.0
2020-11-17 15:00:00,50.24,50.24,50.06,50.07,35338.0,49.6846,49.6846,49.5066,49.5165,35338.0
2020-11-17 15:10:00,50.05,50.07,49.95,50.04,35892.0,49.4967,49.5165,49.3978,49.4868,35892.0
2020-11-17 15:20:00,50.03,50.05,49.74,49.93,83074.0,49.4769,49.4967,49.1901,49.378,83074.0
2020-11-17 15:30:00,49.9,49.99,49.82,49.99,57956.0,49.3484,49.4374,49.2693,49.4374,57956.0
2020-11-17 15:40:00,49.97,49.99,49.82,49.96,94910.0,49.4176,49.4374,49.2693,49.4077,94910.0
2020-11-17 15:50:00,49.94,50.06,49.83,49.93,137248.0,49.3879,49.5066,49.2792,49.378,137248.0
2020-11-18 09:30:00,49.77,49.95,49.65,49.95,151150.0,49.2198,49.3978,49.1011,49.3978,151150.0
2020-11-18 09:40:00,49.93,50.02,49.8,49.8,94400.0,49.378,49.4671,49.2495,49.2495,94400.0
2020-11-18 09:50:00,49.78,49.87,49.43,49.54,103874.0,49.2297,49.3187,48.8836,48.9924,103874.0
2020-11-18 10:00:00,49.49,49.6,49.38,49.49,131814.0,48.9429,49.0517,48.8341,48.9429,131814.0
2020-11-18 10:10:00,49.52,49.69,49.52,49.69,74436.0,48.9726,49.1407,48.9726,49.1407,74436.0
2020-11-18 10:20:00,49.69,49.83,49.69,49.73,67428.0,49.1407,49.2792,49.1407,49.1803,67428.0
2020-11-18 10:30:00,49.75,49.75,49.6,49.66,92224.0,49.2,49.2,49.0517,49.111,92224.0
2020-11-18 10:40:00,49.72,49.88,49.72,49.88,36928.0,49.1704,49.3286,49.1704,49.3286,36928.0
2020-11-18 10:50:00,49.87,49.95,49.85,49.92,51010.0,49.3187,49.3978,49.2989,49.3682,51010.0
2020-11-18 11:00:00,49.92,49.94,49.86,49.89,32834.0,49.3682,49.3879,49.3088,49.3385,32834.0
2020-11-18 11:10:00,49.87,49.97,49.8,49.82,43276.0,49.3187,49.4176,49.2495,49.2693,43276.0
2020-11-18 11:20:00,49.82,49.86,49.76,49.82,42300.0,49.2693,49.3088,49.2099,49.2693,42300.0
2020-11-18 11:30:00,49.88,49.91,49.8,49.82,27974.0,49.3286,49.3583,49.2495,49.2693,27974.0
2020-11-18 11:40:00,49.82,49.88,49.81,49.88,26138.0,49.2693,49.3286,49.2594,49.3286,26138.0
2020-11-18 11:50:00,49.93,50.1,49.93,50.09,58778.0,49.378,49.5462,49.378,49.5363,58778.0
2020-11-18 12:00:00,50.1,50.31,50.1,50.28,71630.0,49.5462,49.7538,49.5462,49.7242,71630.0
2020-11-18 12:10:00,50.26,50.29,50.21,50.23,32160.0,49.7044,49.7341,49.655,49.6747,32160.0
2020-11-18 12:20:00,50.26,50.29,50.2,50.21,24016.0,49.7044,49.7341,49.6451,49.655,24016.0
2020-11-18 12:30:00,50.24,50.34,50.24,50.33,40670.0,49.6846,49.7835,49.6846,49.7736,40670.0
2020-11-18 12:40:00,50.34,50.34,50.23,50.26,30430.0,49.7835,49.7835,49.6747,49.7044,30430.0
2020-11-18 12:50:00,50.28,50.3,50.14,50.18,14772.0,49.7242,49.744,49.5857,49.6253,14772.0
2020-11-18 13:00:00,50.2,50.27,50.13,50.25,26584.0,49.6451,49.7143,49.5758,49.6945,26584.0
2020-11-18 13:10:00,50.25,50.25,50.11,50.19,17130.0,49.6945,49.6945,49.5561,49.6352,17130.0
2020-11-18 13:20:00,50.18,50.2,49.99,50.01,30090.0,49.6253,49.6451,49.4374,49.4572,30090.0
2020-11-18 13:30:00,50.0,50.09,50.0,50.08,26010.0,49.4473,49.5363,49.4473,49.5264,26010.0
2020-11-18 13:40:00,50.06,50.06,49.81,49.84,34084.0,49.5066,49.5066,49.2594,49.289,34084.0
2020-11-18 13:50:00,49.84,49.85,49.71,49.8,57674.0,49.289,49.2989,49.1605,49.2495,57674.0
2020-11-18 14:00:00,49.79,49.88,49.77,49.88,15852.0,49.2396,49.3286,49.2198,49.3286,15852.0
2020-11-18 14:10:00,49.85,49.86,49.65,49.65,76500.0,49.2989,49.3088,49.1011,49.1011,76500.0
2020-11-18 14:20:00,49.66,49.77,49.63,49.76,56864.0,49.111,49.2198,49.0814,49.2099,56864.0
2020-11-18 14:30:00,49.77,49.87,49.74,49.85,66210.0,49.2198,49.3187,49.1901,49.2989,66210.0
2020-11-18 14:40:00,49.85,49.94,49.83,49.92,46328.0,49.2989,49.3879,49.2792,49.3682,46328.0
2020-11-18 14:50:00,49.95,50.02,49.94,49.99,42506.0,49.3978,49.4671,49.3879,49.4374,42506.0
2020-11-18 15:00:00,49.97,50.12,49.9,50.12,59214.0,49.4176,49.5659,49.3484,49.5659,59214.0
2020-11-18 15:10:00,50.11,50.18,50.09,50.1,78872.0,49.5561,49.6253,49.5363,49.5462,78872.0
2020-11-18 15:20:00,50.09,50.23,50.04,50.05,56922.0,49.5363,49.6747,49.4868,49.4967,56922.0
2020-11-18 15:30:00,50.09,50.09,49.73,49.73,70240.0,49.5363,49.5363,49.1803,49.1803,70240.0
2020-11-18 15:40:00,49.72,49.72,49.47,49.49,115750.0,49.1704,49.1704,48.9231,48.9429,115750.0
2020-11-18 15:50:00,49.56,49.59,49.21,49.24,165754.0,49.0121,49.0418,48.666,48.6957,165754.0
2020-11-19 09:30:00,49.04,49.14,48.8,48.99,145608.0,48.4979,48.5968,48.2605,48.4484,145608.0
2020-11-19 09:40:00,48.96,49.27,48.84,49.19,103370.0,48.4188,48.7253,48.3001,48.6462,103370.0
2020-11-19 09:50:00,49.24,49.49,49.17,49.42,74882.0,48.6957,48.9429,48.6264,48.8737,74882.0
2020-11-19 10:00:00,49.46,49.5,49.3,49.38,54576.0,48.9132,48.9528,48.755,48.8341,54576.0
2020-11-19 10:10:00,49.4,49.41,49.19,49.27,50890.0,48.8539,48.8638,48.6462,48.7253,50890.0
2020-11-19 10:20:00,49.27,49.41,49.16,49.38,43728.0,48.7253,48.8638,48.6166,48.8341,43728.0
2020-11-19 10:30:00,49.44,49.62,49.34,49.6,48448.0,48.8935,49.0715,48.7946,49.0517,48448.0
2020-11-19 10:40:00,49.6,49.7,49.57,49.65,66422.0,49.0517,49.1506,49.022,49.1011,66422.0
2020-11-19 10:50:00,49.66,49.71,49.59,49.59,45964.0,49.111,49.1605,49.0418,49.0418,45964.0
2020-11-19 11:00:00,49.57,49.63,49.51,49.54,24012.0,49.022,49.0814,48.9627,48.9924,24012.0
2020-11-19 11:10:00,49.52,49.52,49.45,49.52,46992.0,48.9726,48.9726,48.9034,48.9726,46992.0
2020-11-19 11:20:00,49.51,49.69,49.51,49.66,192320.0,48.9627,49.1407,48.9627,49.111,192320.0
2020-11-19 11:30:00,49.69,49.8,49.62,49.62,68946.0,49.1407,49.2495,49.0715,49.0715,68946.0
2020-11-19 11:40:00,49.68,49.69,49.51,49.51,26846.0,49.1308,49.1407,48.9627,48.9627,26846.0
2020-11-19 11:50:00,49.55,49.65,49.47,49.65,47464.0,49.0022,49.1011,48.9231,49.1011,47464.0
2020-11-19 12:00:00,49.66,49.81,49.63,49.75,35574.0,49.111,49.2594,49.0814,49.2,35574.0
2020-11-19 12:10:00,49.72,49.76,49.65,49.65,35646.0,49.1704,49.2099,49.1011,49.1011,35646.0
2020-11-19 12:20:00,49.7,49.73,49.58,49.6,34656.0,49.1506,49.1803,49.0319,49.0517,34656.0
2020-11-19 12:30:00,49.63,49.69,49.6,49.69,46234.0,49.0814,49.1407,49.0517,49.1407,46234.0
2020-11-19 12:40:00,49.69,49.72,49.38,49.45,33450.0,49.1407,49.1704,48.8341,48.9034,33450.0
2020-11-19 12:50:00,49.44,49.49,49.4,49.47,16572.0,48.8935,48.9429,48.8539,48.9231,16572.0
2020-11-19 13:00:00,49.52,49.56,49.44,49.5,38668.0,48.9726,49.0121,48.8935,48.9528,38668.0
2020-11-19 13:10:00,49.51,49.55,49.45,49.5,17100.0,48.9627,49.0022,48.9034,48.9528,17100.0
2020-11-19 13:20:00,49.52,49.68,49.47,49.59,19070.0,48.9726,49.1308,48.9231,49.0418,19070.0
2020-11-19 13:30:00,49.6,49.65,49.6,49.63,39386.0,49.0517,49.1011,49.0517,49.0814,39386.0
2020-11-19 13:40:00,49.65,49.74,49.62,49.72,33588.0,49.1011,49.1901,49.0715,49.1704,33588.0
2020-11-19 13:50:00,49.72,49.83,49.72,49.8,29096.0,49.1704,49.2792,49.1704,49.2495,29096.0
2020-11-19 14:00:00,49.81,49.85,49.77,49.77,41842.0,49.2594,49.2989,49.2198,49.2198,41842.0
2020-11-19 14:10:00,49.77,49.77,49.69,49.7,39962.0,49.2198,49.2198,49.1407,49.1506,39962.0
2020-11-19 14:20:00,49.73,49.73,49.7,49.71,19246.0,49.1803,49.1803,49.1506,49.1605,19246.0
2020-11-19 14:30:00,49.76,49.93,49.76,49.93,22228.0,49.2099,49.378,49.2099,49.378,22228.0
2020-11-19 14:40:00,49.95,50.02,49.93,49.99,82056.0,49.3978,49.4671,49.378,49.4374,82056.0
2020-11-19 14:50:00,49.99,50.06,49.94,50.06,36298.0,49.4374,49.5066,49.3879,49.5066,36298.0
2020-11-19 15:00:00,50.05,50.05,49.88,49.92,27056.0,49.4967,49.4967,49.3286,49.3682,27056.0
2020-11-19 15:10:00,49.93,50.05,49.91,49.97,45510.0,49.378,49.4967,49.3583,49.4176,45510.0
2020-11-19 15:20:00,49.96,49.99,49.85,49.93,70840.0,49.4077,49.4374,49.2989,49.378,70840.0
2020-11-19 15:30:00,49.96,50.1,49.9,50.03,112714.0,49.4077,49.5462,49.3484,49.4769,112714.0
2020-11-19 15:40:00,50.05,50.06,49.94,49.94,46606.0,49.4967,49.5066,49.3879,49.3879,46606.0
2020-11-19 15:50:00,49.94,50.06,49.92,49.97,106442.0,49.3879,49.5066,49.3682,49.4176,106442.0
2020-11-20 09:30:00,49.99,49.99,49.71,49.74,177756.0,49.4374,49.4374,49.1605,49.1901,177756.0
2020-11-20 09:40:00,49.73,49.9,49.72,49.89,90680.0,49.1803,49.3484,49.1704,49.3385,90680.0
2020-11-20 09:50:00,49.97,49.97,49.67,49.8,79874.0,49.4176,49.4176,49.1209,49.2495,79874.0
2020-11-20 10:00:00,49.82,49.93,49.76,49.93,63508.0,49.2693,49.378,49.2099,49.378,63508.0
2020-11-20 10:10:00,49.93,49.93,49.8,49.87,54856.0,49.378,49.378,49.2495,49.3187,54856.0
2020-11-20 10:20:00,49.87,50.01,49.85,49.99,71380.0,49.3187,49.4572,49.2989,49.4374,71380.0
2020-11-20 10:30:00,50.0,50.12,49.93,50.12,46726.0,49.4473,49.5659,49.378,49.5659,46726.0
2020-11-20 10:40:00,50.12,50.13,50.04,50.07,37682.0,49.5659,49.5758,49.4868,49.5165,37682.0
2020-11-20 10:50:00,50.07,50.16,50.05,50.07,21646.0,49.5165,49.6055,49.4967,49.5165,21646.0
2020-11-20 11:00:00,50.09,50.2,50.09,50.17,20800.0,49.5363,49.6451,49.5363,49.6154,20800.0
2020-11-20 11:10:00,50.19,50.23,50.09,50.1,28930.0,49.6352,49.6747,49.5363,49.5462,28930.0
2020-11-20 11:20:00,50.1,50.17,50.08,50.13,22930.0,49.5462,49.6154,49.5264,49.5758,22930.0
2020-11-20 11:30:00,50.1,50.15,50.02,50.1,36280.0,49.5462,49.5956,49.4671,49.5462,36280.0
2020-11-20 11:40:00,50.12,50.12,49.88,49.88,48960.0,49.5659,49.5659,49.3286,49.3286,48960.0
2020-11-20 11:50:00,49.87,49.92,49.84,49.91,28128.0,49.3187,49.3682,49.289,49.3583,28128.0
2020-11-20 12:00:00,49.91,49.97,49.87,49.95,37994.0,49.3583,49.4176,49.3187,49.3978,37994.0
2020-11-20 12:10:00,49.96,50.0,49.93,49.94,25468.0,49.4077,49.4473,49.378,49.3879,25468.0
2020-11-20 12:20:00,49.95,50.07,49.95,50.06,8008.0,49.3978,49.5165,49.3978,49.5066,8008.0
2020-11-20 12:30:00,50.06,50.09,50.03,50.03,73826.0,49.5066,49.5363,49.4769,49.4769,73826.0
2020-11-20 12:40:00,50.04,50.07,49.94,49.94,45136.0,49.4868,49.5165,49.3879,49.3879,45136.0
2020-11-20 12:50:00,49.93,50.05,49.93,50.05,5030.0,49.378,49.4967,49.378,49.4967,5030.0
2020-11-20 13:00:00,50.02,50.04,49.87,49.91,16160.0,49.4671,49.4868,49.3187,49.3583,16160.0
2020-11-20 13:10:00,49.91,49.98,49.88,49.98,54926.0,49.3583,49.4275,49.3286,49.4275,54926.0
2020-11-20 13:20:00,49.97,50.06,49.96,50.05,36138.0,49.4176,49.5066,49.4077,49.4967,36138.0
2020-11-20 13:30:00,50.06,50.1,50.03,50.09,12304.0,49.5066,49.5462,49.4769,49.5363,12304.0
2020-11-20 13:40:00,50.08,50.09,50.03,50.03,24116.0,49.5264,49.5363,49.4769,49.4769,24116.0
2020-11-20 13:50:00,50.04,50.06,49.97,50.01,10650.0,49.4868,49.5066,49.4176,49.4572,10650.0
2020-11-20 14:00:00,49.98,50.01,49.95,49.97,10984.0,49.4275,49.4572,49.3978,49.4176,10984.0
2020-11-20 14:10:00,49.97,49.97,49.92,49.93,11290.0,49.4176,49.4176,49.3682,49.378,11290.0
2020-11-20 14:20:00,49.93,50.02,49.9,50.02,100490.0,49.378,49.4671,49.3484,49.4671,100490.0
2020-11-20 14:30:00,50.01,50.08,49.99,50.04,30112.0,49.4572,49.5264,49.4374,49.4868,30112.0
2020-11-20 14:40:00,49.98,49.98,49.92,49.98,12944.0,49.4275,49.4275,49.3682,49.4275,12944.0
2020-11-20 14:50:00,49.98,50.0,49.91,49.94,3998.0,49.4275,49.4473,49.3583,49.3879,3998.0
2020-11-20 15:00:00,49.95,49.97,49.88,49.88,36224.0,49.3978,49.4176,49.3286,49.3286,36224.0
2020-11-20 15:10:00,49.9,49.91,49.6,49.67,121390.0,49.3484,49.3583,49.0517,49.1209,121390.0
2020-11-20 15:20:00,49.67,49.7,49.63,49.65,32522.0,49.1209,49.1506,49.0814,49.1011,32522.0
2020-11-20 15:30:00,49.63,49.68,49.53,49.68,55944.0,49.0814,49.1308,48.9825,49.1308,55944.0
2020-11-20 15:40:00,49.66,49.78,49.63,49.71,38132.0,49.111,49.2297,49.0814,49.1605,38132.0
2020-11-20 15:50:00,49.68,49.68,49.3,49.3,82486.0,49.1308,49.1308,48.755,48.755,82486.0
2020-11-23 09:30:00,49.67,49.93,49.67,49.87,238208.0,49.1209,49.378,49.1209,49.3187,238208.0
2020-11-23 09:40:00,49.89,50.11,49.8,50.07,238098.0,49.3385,49.5561,49.2495,49.5165,238098.0
2020-11-23 09:50:00,50.07,50.08,49.88,49.9,68740.0,49.5165,49.5264,49.3286,49.3484,68740.0
2020-11-23 10:00:00,49.9,49.95,49.49,49.51,110588.0,49.3484,49.3978,48.9429,48.9627,110588.0
2020-11-23 10:10:00,49.45,49.46,49.22,49.41,156876.0,48.9034,48.9132,48.6759,48.8638,156876.0
2020-11-23 10:20:00,49.38,49.39,49.06,49.14,113266.0,48.8341,48.844,48.5177,48.5968,113266.0
2020-11-23 10:30:00,49.13,49.35,49.09,49.34,57770.0,48.5869,48.8045,48.5473,48.7946,57770.0
2020-11-23 10:40:00,49.32,49.37,49.17,49.26,27982.0,48.7748,48.8242,48.6264,48.7155,27982.0
2020-11-23 10:50:00,49.26,49.44,49.25,49.36,106560.0,48.7155,48.8935,48.7056,48.8143,106560.0
2020-11-23 11:00:00,49.34,49.37,48.95,48.95,123314.0,48.7946,48.8242,48.4089,48.4089,123314.0
2020-11-23 11:10:00,48.95,48.95,48.55,48.67,253694.0,48.4089,48.4089,48.0133,48.132,253694.0
2020-11-23 11:20:00,48.68,48.79,48.65,48.67,62172.0,48.1419,48.2507,48.1122,48.132,62172.0
2020-11-23 11:30:00,48.67,48.85,48.54,48.83,127406.0,48.132,48.31,48.0034,48.2902,127406.0
2020-11-23 11:40:00,48.72,48.89,48.7,48.88,55964.0,48.1814,48.3495,48.1616,48.3397,55964.0
2020-11-23 11:50:00,48.87,48.92,48.79,48.86,37400.0,48.3298,48.3792,48.2507,48.3199,37400.0
2020-11-23 12:00:00,48.84,48.84,48.68,48.75,42900.0,48.3001,48.3001,48.1419,48.2111,42900.0
2020-11-23 12:10:00,48.75,48.99,48.75,48.98,35170.0,48.2111,48.4484,48.2111,48.4385,35170.0
2020-11-23 12:20:00,48.99,49.09,48.96,49.07,47396.0,48.4484,48.5473,48.4188,48.5276,47396.0
2020-11-23 12:30:00,49.07,49.11,49.04,49.08,20330.0,48.5276,48.5671,48.4979,48.5374,20330.0
2020-11-23 12:40:00,49.08,49.1,49.01,49.1,40870.0,48.5374,48.5572,48.4682,48.5572,40870.0
2020-11-23 12:50:00,49.08,49.21,49.06,49.21,35164.0,48.5374,48.666,48.5177,48.666,35164.0
2020-11-23 13:00:00,49.23,49.33,49.21,49.33,20988.0,48.6858,48.7847,48.666,48.7847,20988.0
2020-11-23 13:10:00,49.33,49.33,49.26,49.27,39152.0,48.7847,48.7847,48.7155,48.7253,39152.0
2020-11-23 13:20:00,49.26,49.31,49.23,49.29,18242.0,48.7155,48.7649,48.6858,48.7451,18242.0
2020-11-23 13:30:00,49.27,49.32,49.24,49.28,32590.0,48.7253,48.7748,48.6957,48.7352,32590.0
2020-11-23 13:40:00,49.21,49.38,49.16,49.31,31800.0,48.666,48.8341,48.6166,48.7649,31800.0
2020-11-23 13:50:00,49.26,49.29,49.22,49.23,24402.0,48.7155,48.7451,48.6759,48.6858,24402.0
2020-11-23 14:00:00,49.19,49.21,49.1,49.2,30154.0,48.6462,48.666,48.5572,48.6561,30154.0
2020-11-23 14:10:00,49.18,49.24,49.04,49.05,34318.0,48.6363,48.6957,48.4979,48.5078,34318.0
2020-11-23 14:20:00,49.1,49.18,49.09,49.1,15052.0,48.5572,48.6363,48.5473,48.5572,15052.0
2020-11-23 14:30:00,49.17,49.27,49.17,49.24,25784.0,48.6264,48.7253,48.6264,48.6957,25784.0
2020-11-23 14:40:00,49.24,49.25,49.15,49.16,34026.0,48.6957,48.7056,48.6067,48.6166,34026.0
2020-11-23 14:50:00,49.18,49.48,49.15,49.42,75804.0,48.6363,48.933,48.6067,48.8737,75804.0
2020-11-23 15:00:00,49.44,49.63,49.43,49.6,73212.0,48.8935,49.0814,48.8836,49.0517,73212.0
2020-11-23 15:10:00,49.6,49.6,49.44,49.46,112066.0,49.0517,49.0517,48.8935,48.9132,112066.0
2020-11-23 15:20:00,49.47,49.47,49.38,49.45,19168.0,48.9231,48.9231,48.8341,48.9034,19168.0
2020-11-23 15:30:00,49.46,49.47,49.26,49.3,69032.0,48.9132,48.9231,48.7155,48.755,69032.0
2020-11-23 15:40:00,49.32,49.43,49.31,49.33,94904.0,48.7748,48.8836,48.7649,48.7847,94904.0
2020-11-23 15:50:00,49.33,49.45,49.18,49.31,115348.0,48.7847,48.9034,48.6363,48.7649,115348.0
2020-11-24 09:30:00,49.68,49.73,49.18,49.29,179194.0,49.1308,49.1803,48.6363,48.7451,179194.0
2020-11-24 09:40:00,49.28,49.3,49.06,49.23,119028.0,48.7352,48.755,48.5177,48.6858,119028.0
2020-11-24 09:50:00,49.22,49.48,49.21,49.48,99202.0,48.6759,48.933,48.666,48.933,99202.0
2020-11-24 10:00:00,49.48,49.56,49.4,49.56,79032.0,48.933,49.0121,48.8539,49.0121,79032.0
2020-11-24 10:10:00,49.54,49.55,49.3,49.42,87072.0,48.9924,49.0022,48.755,48.8737,87072.0
2020-11-24 10:20:00,49.44,49.51,49.34,49.37,66302.0,48.8935,48.9627,48.7946,48.8242,66302.0
2020-11-24 10:30:00,49.39,49.63,49.35,49.63,85490.0,48.844,49.0814,48.8045,49.0814,85490.0
2020-11-24 10:40:00,49.64,49.88,49.63,49.88,88772.0,49.0913,49.3286,49.0814,49.3286,88772.0
2020-11-24 10:50:00,49.93,49.99,49.86,49.99,44686.0,49.378,49.4374,49.3088,49.4374,44686.0
2020-11-24 11:00:00,49.99,50.19,49.99,50.12,115026.0,49.4374,49.6352,49.4374,49.5659,115026.0
2020-11-24 11:10:00,50.1,50.29,50.09,50.29,79316.0,49.5462,49.7341,49.5363,49.7341,79316.0
2020-11-24 11:20:00,50.3,50.31,50.14,50.22,82458.0,49.744,49.7538,49.5857,49.6648,82458.0
2020-11-24 11:30:00,50.18,50.26,50.15,50.26,66798.0,49.6253,49.7044,49.5956,49.7044,66798.0
2020-11-24 11:40:00,50.28,50.38,50.24,50.37,97332.0,49.7242,49.8231,49.6846,49.8132,97332.0
2020-11-24 11:50:00,50.37,50.38,50.2,50.23,58234.0,49.8132,49.8231,49.6451,49.6747,58234.0
2020-11-24 12:00:00,50.25,50.26,50.15,50.22,16070.0,49.6945,49.7044,49.5956,49.6648,16070.0
2020-11-24 12:10:00,50.19,50.24,50.16,50.21,13524.0,49.6352,49.6846,49.6055,49.655,13524.0
2020-11-24 12:20:00,50.21,50.33,50.19,50.32,23444.0,49.655,49.7736,49.6352,49.7637,23444.0
2020-11-24 12:30:00,50.34,50.55,50.32,50.43,76106.0,49.7835,49.9912,49.7637,49.8725,76106.0
2020-11-24 12:40:00,50.44,50.46,50.4,50.46,20016.0,49.8824,49.9022,49.8429,49.9022,20016.0
2020-11-24 12:50:00,50.46,50.47,50.39,50.47,8180.0,49.9022,49.9121,49.833,49.9121,8180.0
2020-11-24 13:00:00,50.47,50.52,50.38,50.52,51972.0,49.9121,49.9615,49.8231,49.9615,51972.0
2020-11-24 13:10:00,50.51,50.52,50.48,50.5,16776.0,49.9516,49.9615,49.922,49.9417,16776.0
2020-11-24 13:20:00,50.51,50.57,50.38,50.45,47098.0,49.9516,50.011,49.8231,49.8923,47098.0
2020-11-24 13:30:00,50.47,50.67,50.47,50.63,46702.0,49.9121,50.1099,49.9121,50.0703,46702.0
2020-11-24 13:40:00,50.63,50.8,50.63,50.71,56308.0,50.0703,50.2384,50.0703,50.1494,56308.0
2020-11-24 13:50:00,50.72,50.76,50.68,50.76,22020.0,50.1593,50.1989,50.1198,50.1989,22020.0
2020-11-24 14:00:00,50.78,50.87,50.68,50.72,59020.0,50.2187,50.3077,50.1198,50.1593,59020.0
2020-11-24 14:10:00,50.73,50.74,50.65,50.69,31378.0,50.1692,50.1791,50.0901,50.1296,31378.0
2020-11-24 14:20:00,50.71,50.73,50.56,50.56,20792.0,50.1494,50.1692,50.0011,50.0011,20792.0
2020-11-24 14:30:00,50.57,50.67,50.55,50.63,41600.0,50.011,50.1099,49.9912,50.0703,41600.0
2020-11-24 14:40:00,50.65,50.72,50.59,50.65,50252.0,50.0901,50.1593,50.0308,50.0901,50252.0
2020-11-24 14:50:00,50.68,50.71,50.65,50.7,29230.0,50.1198,50.1494,50.0901,50.1395,29230.0
2020-11-24 15:00:00,50.67,50.67,50.54,50.67,20304.0,50.1099,50.1099,49.9813,50.1099,20304.0
2020-11-24 15:10:00,50.69,50.76,50.68,50.72,35410.0,50.1296,50.1989,50.1198,50.1593,35410.0
2020-11-24 15:20:00,50.72,50.77,50.69,50.74,53494.0,50.1593,50.2088,50.1296,50.1791,53494.0
2020-11-24 15:30:00,50.77,50.81,50.63,50.65,55112.0,50.2088,50.2483,50.0703,50.0901,55112.0
2020-11-24 15:40:00,50.71,50.76,50.63,50.68,27758.0,50.1494,50.1989,50.0703,50.1198,27758.0
2020-11-24 15:50:00,50.68,50.78,50.64,50.73,150612.0,50.1198,50.2187,50.0802,50.1692,150612.0
2020-11-25 09:30:00,51.04,51.24,50.92,51.17,182452.0,50.4758,50.6736,50.3571,50.6043,182452.0
2020-11-25 09:40:00,51.18,51.27,51.02,51.11,129178.0,50.6142,50.7032,50.456,50.545,129178.0
2020-11-25 09:50:00,51.13,51.3,51.05,51.09,86056.0,50.5648,50.7329,50.4857,50.5252,86056.0
2020-11-25 10:00:00,51.15,51.15,50.75,50.87,66708.0,50.5846,50.5846,50.189,50.3077,66708.0
2020-11-25 10:10:00,50.86,51.06,50.77,51.04,58442.0,50.2978,50.4956,50.2088,50.4758,58442.0
2020-11-25 10:20:00,51.05,51.05,50.81,50.85,70208.0,50.4857,50.4857,50.2483,50.2879,70208.0
2020-11-25 10:30:00,50.88,50.99,50.85,50.95,34154.0,50.3175,50.4263,50.2879,50.3868,34154.0
2020-11-25 10:40:00,50.95,51.07,50.89,51.04,34812.0,50.3868,50.5054,50.3274,50.4758,34812.0
2020-11-25 10:50:00,51.05,51.13,50.97,50.98,27312.0,50.4857,50.5648,50.4066,50.4164,27312.0
2020-11-25 11:00:00,51.07,51.21,51.07,51.15,42234.0,50.5054,50.6439,50.5054,50.5846,42234.0
2020-11-25 11:10:00,51.15,51.19,51.04,51.05,38956.0,50.5846,50.6241,50.4758,50.4857,38956.0
2020-11-25 11:20:00,51.02,51.07,50.98,51.04,18340.0,50.456,50.5054,50.4164,50.4758,18340.0
2020-11-25 11:30:00,51.03,51.13,50.99,51.01,47240.0,50.4659,50.5648,50.4263,50.4461,47240.0
2020-11-25 11:40:00,51.0,51.01,50.81,50.91,97958.0,50.4362,50.4461,50.2483,50.3472,97958.0
2020-11-25 11:50:00,50.91,50.94,50.87,50.93,54250.0,50.3472,50.3769,50.3077,50.367,54250.0
2020-11-25 12:00:00,50.93,50.98,50.88,50.93,12300.0,50.367,50.4164,50.3175,50.367,12300.0
2020-11-25 12:10:00,50.96,51.05,50.92,51.05,38954.0,50.3967,50.4857,50.3571,50.4857,38954.0
2020-11-25 12:20:00,51.05,51.12,51.05,51.06,27788.0,50.4857,50.5549,50.4857,50.4956,27788.0
2020-11-25 12:30:00,51.08,51.15,51.08,51.08,41050.0,50.5153,50.5846,50.5153,50.5153,41050.0
2020-11-25 12:40:00,51.08,51.19,51.07,51.18,44406.0,50.5153,50.6241,50.5054,50.6142,44406.0
2020-11-25 12:50:00,51.18,51.26,51.16,51.24,52020.0,50.6142,50.6933,50.5945,50.6736,52020.0
2020-11-25 13:00:00,51.21,51.34,51.21,51.32,61356.0,50.6439,50.7725,50.6439,50.7527,61356.0
2020-11-25 13:10:00,51.31,51.33,51.25,51.27,52144.0,50.7428,50.7626,50.6835,50.7032,52144.0
2020-11-25 13:20:00,51.27,51.28,51.2,51.2,15988.0,50.7032,50.7131,50.634,50.634,15988.0
2020-11-25 13:30:00,51.18,51.21,51.09,51.19,13132.0,50.6142,50.6439,50.5252,50.6241,13132.0
2020-11-25 13:40:00,51.18,51.26,51.16,51.22,18026.0,50.6142,50.6933,50.5945,50.6538,18026.0
2020-11-25 13:50:00,51.22,51.29,51.22,51.27,27364.0,50.6538,50.723,50.6538,50.7032,27364.0
2020-11-25 14:00:00,51.24,51.27,51.12,51.12,25948.0,50.6736,50.7032,50.5549,50.5549,25948.0
2020-11-25 14:10:00,51.13,51.18,51.07,51.17,36908.0,50.5648,50.6142,50.5054,50.6043,36908.0
2020-11-25 14:20:00,51.16,51.24,51.16,51.23,29812.0,50.5945,50.6736,50.5945,50.6637,29812.0
2020-11-25 14:30:00,51.23,51.28,51.21,51.24,34952.0,50.6637,50.7131,50.6439,50.6736,34952.0
2020-11-25 14:40:00,51.23,51.29,51.19,51.26,15222.0,50.6637,50.723,50.6241,50.6933,15222.0
2020-11-25 14:50:00,51.26,51.35,51.24,51.33,45914.0,50.6933,50.7824,50.6736,50.7626,45914.0
2020-11-25 15:00:00,51.3,51.34,51.25,51.33,26252.0,50.7329,50.7725,50.6835,50.7626,26252.0
2020-11-25 15:10:00,51.32,51.45,51.32,51.37,33358.0,50.7527,50.8812,50.7527,50.8021,33358.0
2020-11-25 15:20:00,51.37,51.48,51.35,51.46,32092.0,50.8021,50.9109,50.7824,50.8911,32092.0
2020-11-25 15:30:00,51.46,51.55,51.37,51.37,122680.0,50.8911,50.9801,50.8021,50.8021,122680.0
2020-11-25 15:40:00,51.37,51.49,51.35,51.35,74882.0,50.8021,50.9208,50.7824,50.7824,74882.0
2020-11-25 15:50:00,51.31,51.39,51.27,51.37,243830.0,50.7428,50.8219,50.7032,50.8021,243830.0
2020-11-27 09:30:00,51.98,52.21,51.91,52.06,89888.0,51.4054,51.6328,51.3362,51.4845,89888.0
2020-11-27 09:40:00,52.03,52.14,51.95,52.08,81760.0,51.4548,51.5636,51.3757,51.5043,81760.0
2020-11-27 09:50:00,52.1,52.21,52.03,52.17,33176.0,51.5241,51.6328,51.4548,51.5933,33176.0
2020-11-27 10:00:00,52.24,52.25,52.1,52.21,28870.0,51.6625,51.6724,51.5241,51.6328,28870.0
2020-11-27 10:10:00,52.22,52.42,52.22,52.38,35204.0,51.6427,51.8405,51.6427,51.801,35204.0
2020-11-27 10:20:00,52.41,52.57,52.4,52.48,92756.0,51.8306,51.9889,51.8207,51.8999,92756.0
2020-11-27 10:30:00,52.49,52.66,52.49,52.6,59810.0,51.9097,52.0779,51.9097,52.0185,59810.0
2020-11-27 10:40:00,52.6,52.63,52.49,52.51,22732.0,52.0185,52.0482,51.9097,51.9295,22732.0
2020-11-27 10:50:00,52.48,52.57,52.46,52.55,30178.0,51.8999,51.9889,51.8801,51.9691,30178.0
2020-11-27 11:00:00,52.57,52.59,52.52,52.57,21612.0,51.9889,52.0086,51.9394,51.9889,21612.0
2020-11-27 11:10:00,52.57,52.6,52.48,52.48,22792.0,51.9889,52.0185,51.8999,51.8999,22792.0
2020-11-27 11:20:00,52.51,52.51,52.42,52.49,28770.0,51.9295,51.9295,51.8405,51.9097,28770.0
2020-11-27 11:30:00,52.49,52.57,52.4,52.43,384298.0,51.9097,51.9889,51.8207,51.8504,384298.0
2020-11-27 11:40:00,52.44,52.44,52.26,52.29,64190.0,51.8603,51.8603,51.6823,51.712,64190.0
2020-11-27 11:50:00,52.27,52.3,52.12,52.2,64886.0,51.6922,51.7218,51.5438,51.623,64886.0
2020-11-27 12:00:00,52.21,52.32,52.21,52.25,64334.0,51.6328,51.7416,51.6328,51.6724,64334.0
2020-11-27 12:10:00,52.26,52.26,52.1,52.19,50068.0,51.6823,51.6823,51.5241,51.6131,50068.0
2020-11-27 12:20:00,52.19,52.19,52.04,52.15,29250.0,51.6131,51.6131,51.4647,51.5735,29250.0
2020-11-27 12:30:00,52.1,52.22,52.08,52.22,35880.0,51.5241,51.6427,51.5043,51.6427,35880.0
2020-11-27 12:40:00,52.2,52.21,52.11,52.13,51656.0,51.623,51.6328,51.5339,51.5537,51656.0
2020-11-27 12:50:00,52.14,52.27,52.13,52.27,131378.0,51.5636,51.6922,51.5537,51.6922,131378.0
2020-11-30 09:30:00,52.37,52.58,52.2,52.34,183656.0,51.7911,51.9988,51.623,51.7614,183656.0
2020-11-30 09:40:00,52.33,52.45,51.97,51.98,60438.0,51.7515,51.8702,51.3955,51.4054,60438.0
2020-11-30 09:50:00,51.97,52.33,51.96,52.2,44212.0,51.3955,51.7515,51.3856,51.623,44212.0
2020-11-30 10:00:00,52.17,52.26,52.04,52.15,60492.0,51.5933,51.6823,51.4647,51.5735,60492.0
2020-11-30 10:10:00,52.16,52.23,51.98,52.06,29936.0,51.5834,51.6526,51.4054,51.4845,29936.0
2020-11-30 10:20:00,52.05,52.05,51.78,51.83,44920.0,51.4746,51.4746,51.2076,51.257,44920.0
2020-11-30 10:30:00,51.8,51.83,51.32,51.34,102608.0,51.2274,51.257,50.7527,50.7725,102608.0
2020-11-30 10:40:00,51.32,51.37,50.79,51.17,187246.0,50.7527,50.8021,50.2285,50.6043,187246.0
2020-11-30 10:50:00,51.13,51.47,51.13,51.46,119694.0,50.5648,50.901,50.5648,50.8911,119694.0
2020-11-30 11:00:00,51.45,51.55,51.3,51.47,74308.0,50.8812,50.9801,50.7329,50.901,74308.0
2020-11-30 11:10:00,51.51,51.63,51.45,51.48,32542.0,50.9406,51.0593,50.8812,50.9109,32542.0
2020-11-30 11:20:00,51.49,51.58,51.34,51.37,24092.0,50.9208,51.0098,50.7725,50.8021,24092.0
2020-11-30 11:30:00,51.35,51.51,51.19,51.51,21910.0,50.7824,50.9406,50.6241,50.9406,21910.0
2020-11-30 11:40:00,51.52,51.71,51.49,51.68,33900.0,50.9505,51.1384,50.9208,51.1087,33900.0
2020-11-30 11:50:00,51.69,51.76,51.68,51.69,18248.0,51.1186,51.1878,51.1087,51.1186,18248.0
2020-11-30 12:00:00,51.69,51.7,51.6,51.65,21646.0,51.1186,51.1285,51.0296,51.079,21646.0
2020-11-30 12:10:00,51.6,51.84,51.6,51.79,38422.0,51.0296,51.2669,51.0296,51.2175,38422.0
2020-11-30 12:20:00,51.8,51.85,51.67,51.84,35992.0,51.2274,51.2768,51.0988,51.2669,35992.0
2020-11-30 12:30:00,51.85,51.86,51.74,51.75,56626.0,51.2768,51.2867,51.168,51.1779,56626.0
2020-11-30 12:40:00,51.79,51.85,51.76,51.79,24380.0,51.2175,51.2768,51.1878,51.2175,24380.0
2020-11-30 12:50:00,51.79,51.93,51.78,51.88,41384.0,51.2175,51.3559,51.2076,51.3065,41384.0
2020-11-30 13:00:00,51.88,51.99,51.87,51.94,17914.0,51.3065,51.4153,51.2966,51.3658,17914.0
2020-11-30 13:10:00,51.91,51.92,51.82,51.88,22078.0,51.3362,51.346,51.2472,51.3065,22078.0
2020-11-30 13:20:00,51.92,52.02,51.92,51.93,20266.0,51.346,51.4449,51.346,51.3559,20266.0
2020-11-30 13:30:00,51.95,52.02,51.88,52.02,34792.0,51.3757,51.4449,51.3065,51.4449,34792.0
2020-11-30 13:40:00,52.01,52.14,52.01,52.14,35774.0,51.4351,51.5636,51.4351,51.5636,35774.0
2020-11-30 13:50:00,52.13,52.17,52.06,52.07,21374.0,51.5537,51.5933,51.4845,51.4944,21374.0
2020-11-30 14:00:00,52.06,52.12,51.98,52.1,60650.0,51.4845,51.5438,51.4054,51.5241,60650.0
2020-11-30 14:10:00,52.09,52.14,52.05,52.09,11800.0,51.5142,51.5636,51.4746,51.5142,11800.0
2020-11-30 14:20:00,52.1,52.23,52.1,52.2,60264.0,51.5241,51.6526,51.5241,51.623,60264.0
2020-11-30 14:30:00,52.2,52.27,52.18,52.27,27522.0,51.623,51.6922,51.6032,51.6922,27522.0
2020-11-30 14:40:00,52.28,52.38,52.26,52.35,18144.0,51.7021,51.801,51.6823,51.7713,18144.0
2020-11-30 14:50:00,52.37,52.52,52.27,52.52,46002.0,51.7911,51.9394,51.6922,51.9394,46002.0
2020-11-30 15:00:00,52.54,52.56,52.38,52.41,37344.0,51.9592,51.979,51.801,51.8306,37344.0
2020-11-30 15:10:00,52.42,52.45,52.33,52.44,30694.0,51.8405,51.8702,51.7515,51.8603,30694.0
2020-11-30 15:20:00,52.43,52.43,52.17,52.18,59478.0,51.8504,51.8504,51.5933,51.6032,59478.0
2020-11-30 15:30:00,52.2,52.33,52.19,52.32,32686.0,51.623,51.7515,51.6131,51.7416,32686.0
2020-11-30 15:40:00,52.31,52.37,52.2,52.27,71714.0,51.7317,51.7911,51.623,51.6922,71714.0
2020-11-30 15:50:00,52.32,52.46,52.1,52.41,303730.0,51.7416,51.8801,51.5241,51.8306,303730.0
2020-12-01 09:30:00,53.27,53.32,52.9,53.1,233330.0,52.6811,52.7306,52.3152,52.513,233330.0
2020-12-01 09:40:00,53.09,53.37,53.0,53.29,156758.0,52.5031,52.78,52.4141,52.7009,156758.0
2020-12-01 09:50:00,53.31,53.39,53.21,53.35,62068.0,52.7207,52.7998,52.6218,52.7602,62068.0
2020-12-01 10:00:00,53.38,53.69,53.35,53.66,76710.0,52.7899,53.0965,52.7602,53.0668,76710.0
2020-12-01 10:10:00,53.65,53.73,53.52,53.67,61714.0,53.0569,53.136,52.9284,53.0767,61714.0
2020-12-01 10:20:00,53.67,53.7,53.45,53.51,34538.0,53.0767,53.1064,52.8591,52.9185,34538.0
2020-12-01 10:30:00,53.52,53.52,53.08,53.08,119088.0,52.9284,52.9284,52.4932,52.4932,119088.0
2020-12-01 10:40:00,53.05,53.3,53.05,53.27,78286.0,52.4636,52.7108,52.4636,52.6811,78286.0
2020-12-01 10:50:00,53.35,53.42,53.31,53.41,66474.0,52.7602,52.8295,52.7207,52.8196,66474.0
2020-12-01 11:00:00,53.45,53.67,53.42,53.63,50390.0,52.8591,53.0767,52.8295,53.0371,50390.0
2020-12-01 11:10:00,53.65,53.73,53.57,53.62,49216.0,53.0569,53.136,52.9778,53.0273,49216.0
2020-12-01 11:20:00,53.62,53.76,53.6,53.7,45834.0,53.0273,53.1657,53.0075,53.1064,45834.0
2020-12-01 11:30:00,53.73,53.84,53.59,53.73,73172.0,53.136,53.2448,52.9976,53.136,73172.0
2020-12-01 11:40:00,53.76,53.87,53.75,53.77,35110.0,53.1657,53.2745,53.1558,53.1756,35110.0
2020-12-01 11:50:00,53.8,53.89,53.79,53.86,14618.0,53.2053,53.2943,53.1954,53.2646,14618.0
2020-12-01 12:00:00,53.85,54.1,53.84,54.1,65474.0,53.2547,53.502,53.2448,53.502,65474.0
2020-12-01 12:10:00,54.1,54.16,54.04,54.04,58040.0,53.502,53.5613,53.4426,53.4426,58040.0
2020-12-01 12:20:00,54.05,54.12,53.99,54.08,19720.0,53.4525,53.5217,53.3932,53.4822,19720.0
2020-12-01 12:30:00,54.1,54.21,54.08,54.09,21940.0,53.502,53.6107,53.4822,53.4921,21940.0
2020-12-01 12:40:00,54.02,54.07,53.92,54.07,25600.0,53.4228,53.4723,53.3239,53.4723,25600.0
2020-12-01 12:50:00,54.08,54.08,53.98,54.0,18678.0,53.4822,53.4822,53.3833,53.4031,18678.0
2020-12-01 13:00:00,53.96,54.13,53.94,54.13,34096.0,53.3635,53.5316,53.3437,53.5316,34096.0
2020-12-01 13:10:00,54.15,54.15,54.04,54.08,15242.0,53.5514,53.5514,53.4426,53.4822,15242.0
2020-12-01 13:20:00,54.1,54.25,54.07,54.25,41072.0,53.502,53.6503,53.4723,53.6503,41072.0
2020-12-01 13:30:00,54.26,54.26,54.21,54.25,54314.0,53.6602,53.6602,53.6107,53.6503,54314.0
2020-12-01 13:40:00,54.26,54.33,54.23,54.31,15470.0,53.6602,53.7294,53.6305,53.7096,15470.0
2020-12-01 13:50:00,54.33,54.34,54.2,54.2,23164.0,53.7294,53.7393,53.6008,53.6008,23164.0
2020-12-01 14:00:00,54.2,54.26,54.2,54.25,6380.0,53.6008,53.6602,53.6008,53.6503,6380.0
2020-12-01 14:10:00,54.29,54.4,54.23,54.29,44354.0,53.6899,53.7986,53.6305,53.6899,44354.0
2020-12-01 14:20:00,54.29,54.29,54.17,54.2,7874.0,53.6899,53.6899,53.5712,53.6008,7874.0
2020-12-01 14:30:00,54.15,54.19,54.1,54.17,23290.0,53.5514,53.591,53.502,53.5712,23290.0
2020-12-01 14:40:00,54.19,54.28,54.16,54.17,20962.0,53.591,53.68,53.5613,53.5712,20962.0
2020-12-01 14:50:00,54.15,54.17,53.99,54.0,57546.0,53.5514,53.5712,53.3932,53.4031,57546.0
2020-12-01 15:00:00,54.03,54.03,53.68,53.71,27074.0,53.4327,53.4327,53.0866,53.1163,27074.0
2020-12-01 15:10:00,53.71,53.85,53.68,53.69,38206.0,53.1163,53.2547,53.0866,53.0965,38206.0
2020-12-01 15:20:00,53.65,53.87,53.65,53.85,33188.0,53.0569,53.2745,53.0569,53.2547,33188.0
2020-12-01 15:30:00,53.87,53.87,53.7,53.81,22560.0,53.2745,53.2745,53.1064,53.2152,22560.0
2020-12-01 15:40:00,53.78,53.83,53.71,53.73,45530.0,53.1855,53.2349,53.1163,53.136,45530.0
2020-12-01 15:50:00,53.79,54.02,53.74,53.9,157094.0,53.1954,53.4228,53.1459,53.3042,157094.0
2020-12-02 09:30:00,53.38,53.4,52.97,53.05,162722.0,52.7899,52.8097,52.3844,52.4636,162722.0
2020-12-02 09:40:00,53.03,53.09,52.72,52.8,166338.0,52.4438,52.5031,52.1372,52.2163,166338.0
2020-12-02 09:50:00,52.76,53.24,52.71,53.23,151644.0,52.1768,52.6515,52.1273,52.6416,151644.0
2020-12-02 10:00:00,53.25,53.33,53.14,53.24,81810.0,52.6613,52.7405,52.5526,52.6515,81810.0
2020-12-02 10:10:00,53.26,53.6,53.26,53.57,70536.0,52.6712,53.0075,52.6712,52.9778,70536.0
2020-12-02 10:20:00,53.58,53.7,53.49,53.63,65182.0,52.9877,53.1064,52.8987,53.0371,65182.0
2020-12-02 10:30:00,53.6,53.64,53.52,53.63,57628.0,53.0075,53.047,52.9284,53.0371,57628.0
2020-12-02 10:40:00,53.64,53.77,53.59,53.59,96684.0,53.047,53.1756,52.9976,52.9976,96684.0
2020-12-02 10:50:00,53.55,53.58,53.45,53.57,31108.0,52.958,52.9877,52.8591,52.9778,31108.0
2020-12-02 11:00:00,53.59,53.73,53.59,53.72,100000.0,52.9976,53.136,52.9976,53.1262,100000.0
2020-12-02 11:10:00,53.73,53.8,53.64,53.74,71370.0,53.136,53.2053,53.047,53.1459,71370.0
2020-12-02 11:20:00,53.77,53.82,53.68,53.77,10504.0,53.1756,53.225,53.0866,53.1756,10504.0
2020-12-02 11:30:00,53.77,53.83,53.66,53.74,14664.0,53.1756,53.2349,53.0668,53.1459,14664.0
2020-12-02 11:40:00,53.82,53.9,53.81,53.88,17770.0,53.225,53.3042,53.2152,53.2844,17770.0
2020-12-02 11:50:00,53.85,53.96,53.85,53.92,16466.0,53.2547,53.3635,53.2547,53.3239,16466.0
2020-12-02 12:00:00,53.94,54.04,53.94,54.01,22530.0,53.3437,53.4426,53.3437,53.4129,22530.0
2020-12-02 12:10:00,54.06,54.08,53.89,53.91,15434.0,53.4624,53.4822,53.2943,53.3141,15434.0
2020-12-02 12:20:00,53.87,53.95,53.84,53.92,28966.0,53.2745,53.3536,53.2448,53.3239,28966.0
2020-12-02 12:30:00,53.96,53.96,53.85,53.9,46982.0,53.3635,53.3635,53.2547,53.3042,46982.0
2020-12-02 12:40:00,53.87,53.89,53.74,53.82,54042.0,53.2745,53.2943,53.1459,53.225,54042.0
2020-12-02 12:50:00,53.82,53.93,53.73,53.73,35712.0,53.225,53.3338,53.136,53.136,35712.0
2020-12-02 13:00:00,53.76,53.84,53.7,53.83,33100.0,53.1657,53.2448,53.1064,53.2349,33100.0
2020-12-02 13:10:00,53.88,53.97,53.86,53.92,9986.0,53.2844,53.3734,53.2646,53.3239,9986.0
2020-12-02 13:20:00,53.88,53.89,53.83,53.83,37150.0,53.2844,53.2943,53.2349,53.2349,37150.0
2020-12-02 13:30:00,53.85,53.85,53.69,53.77,20602.0,53.2547,53.2547,53.0965,53.1756,20602.0
2020-12-02 13:40:00,53.77,53.77,53.58,53.63,55682.0,53.1756,53.1756,52.9877,53.0371,55682.0
2020-12-02 13:50:00,53.66,53.76,53.6,53.67,26146.0,53.0668,53.1657,53.0075,53.0767,26146.0
2020-12-02 14:00:00,53.67,53.72,53.59,53.59,29920.0,53.0767,53.1262,52.9976,52.9976,29920.0
2020-12-02 14:10:00,53.62,53.81,53.6,53.79,40940.0,53.0273,53.2152,53.0075,53.1954,40940.0
2020-12-02 14:20:00,53.81,53.88,53.75,53.88,66312.0,53.2152,53.2844,53.1558,53.2844,66312.0
2020-12-02 14:30:00,53.88,53.95,53.83,53.85,27742.0,53.2844,53.3536,53.2349,53.2547,27742.0
2020-12-02 14:40:00,53.8,53.88,53.78,53.82,10562.0,53.2053,53.2844,53.1855,53.225,10562.0
2020-12-02 14:50:00,53.88,53.95,53.85,53.95,58902.0,53.2844,53.3536,53.2547,53.3536,58902.0
2020-12-02 15:00:00,53.97,54.06,53.94,54.02,67814.0,53.3734,53.4624,53.3437,53.4228,67814.0
2020-12-02 15:10:00,54.03,54.06,53.83,53.87,77218.0,53.4327,53.4624,53.2349,53.2745,77218.0
2020-12-02 15:20:00,53.87,53.92,53.76,53.76,37468.0,53.2745,53.3239,53.1657,53.1657,37468.0
2020-12-02 15:30:00,53.8,53.85,53.75,53.8,48322.0,53.2053,53.2547,53.1558,53.2053,48322.0
2020-12-02 15:40:00,53.81,53.92,53.76,53.85,25754.0,53.2152,53.3239,53.1657,53.2547,25754.0
2020-12-02 15:50:00,53.9,53.96,53.83,53.94,72258.0,53.3042,53.3635,53.2349,53.3437,72258.0
2020-12-03 09:30:00,54.04,54.34,54.04,54.26,142492.0,53.4426,53.7393,53.4426,53.6602,142492.0
2020-12-03 09:40:00,54.26,54.29,54.13,54.27,66214.0,53.6602,53.6899,53.5316,53.6701,66214.0
2020-12-03 09:50:00,54.31,54.34,54.16,54.26,21808.0,53.7096,53.7393,53.5613,53.6602,21808.0
2020-12-03 10:00:00,54.27,54.52,54.26,54.48,109158.0,53.6701,53.9173,53.6602,53.8778,109158.0
2020-12-03 10:10:00,54.51,54.6,54.48,54.57,37768.0,53.9074,53.9964,53.8778,53.9668,37768.0
2020-12-03 10:20:00,54.57,54.66,54.47,54.48,55100.0,53.9668,54.0558,53.8679,53.8778,55100.0
2020-12-03 10:30:00,54.49,54.58,54.34,54.35,37442.0,53.8876,53.9766,53.7393,53.7492,37442.0
2020-12-03 10:40:00,54.34,54.38,54.29,54.3,39202.0,53.7393,53.7789,53.6899,53.6997,39202.0
2020-12-03 10:50:00,54.28,54.38,54.14,54.15,120936.0,53.68,53.7789,53.5415,53.5514,120936.0
2020-12-03 11:00:00,54.15,54.24,54.0,54.01,58120.0,53.5514,53.6404,53.4031,53.4129,58120.0
2020-12-03 11:10:00,54.0,54.15,53.88,54.11,72382.0,53.4031,53.5514,53.2844,53.5118,72382.0
2020-12-03 11:20:00,54.11,54.27,54.11,54.24,47276.0,53.5118,53.6701,53.5118,53.6404,47276.0
2020-12-03 11:30:00,54.25,54.32,54.24,54.27,35276.0,53.6503,53.7195,53.6404,53.6701,35276.0
2020-12-03 11:40:00,54.29,54.34,54.2,54.21,25528.0,53.6899,53.7393,53.6008,53.6107,25528.0
2020-12-03 11:50:00,54.2,54.45,54.17,54.4,19910.0,53.6008,53.8481,53.5712,53.7986,19910.0
2020-12-03 12:00:00,54.42,54.52,54.35,54.38,95608.0,53.8184,53.9173,53.7492,53.7789,95608.0
2020-12-03 12:10:00,54.36,54.42,54.2,54.23,65454.0,53.7591,53.8184,53.6008,53.6305,65454.0
2020-12-03 12:20:00,54.24,54.28,54.2,54.27,42536.0,53.6404,53.68,53.6008,53.6701,42536.0
2020-12-03 12:30:00,54.27,54.35,54.17,54.2,58694.0,53.6701,53.7492,53.5712,53.6008,58694.0
2020-12-03 12:40:00,54.18,54.23,54.12,54.2,99920.0,53.5811,53.6305,53.5217,53.6008,99920.0
2020-12-03 12:50:00,54.19,54.24,54.14,54.24,227544.0,53.591,53.6404,53.5415,53.6404,227544.0
2020-12-03 13:00:00,54.19,54.23,54.1,54.1,60618.0,53.591,53.6305,53.502,53.502,60618.0
2020-12-03 13:10:00,54.13,54.24,54.13,54.24,7350.0,53.5316,53.6404,53.5316,53.6404,7350.0
2020-12-03 13:20:00,54.23,54.29,54.15,54.29,19354.0,53.6305,53.6899,53.5514,53.6899,19354.0
2020-12-03 13:30:00,54.27,54.27,54.14,54.2,32772.0,53.6701,53.6701,53.5415,53.6008,32772.0
2020-12-03 13:40:00,54.19,54.2,54.09,54.16,17956.0,53.591,53.6008,53.4921,53.5613,17956.0
2020-12-03 13:50:00,54.16,54.2,54.01,54.04,23634.0,53.5613,53.6008,53.4129,53.4426,23634.0
2020-12-03 14:00:00,54.06,54.21,54.05,54.2,23694.0,53.4624,53.6107,53.4525,53.6008,23694.0
2020-12-03 14:10:00,54.18,54.21,54.18,54.19,4740.0,53.5811,53.6107,53.5811,53.591,4740.0
2020-12-03 14:20:00,54.14,54.16,54.08,54.12,18000.0,53.5415,53.5613,53.4822,53.5217,18000.0
2020-12-03 14:30:00,54.1,54.26,54.1,54.24,32464.0,53.502,53.6602,53.502,53.6404,32464.0
2020-12-03 14:40:00,54.26,54.29,54.2,54.21,72478.0,53.6602,53.6899,53.6008,53.6107,72478.0
2020-12-03 14:50:00,54.21,54.35,54.19,54.34,54810.0,53.6107,53.7492,53.591,53.7393,54810.0
2020-12-03 15:00:00,54.33,54.35,54.24,54.24,44298.0,53.7294,53.7492,53.6404,53.6404,44298.0
2020-12-03 15:10:00,54.25,54.4,54.25,54.35,25346.0,53.6503,53.7986,53.6503,53.7492,25346.0
2020-12-03 15:20:00,54.34,54.43,54.33,54.36,40030.0,53.7393,53.8283,53.7294,53.7591,40030.0
2020-12-03 15:30:00,54.38,54.42,54.25,54.25,58430.0,53.7789,53.8184,53.6503,53.6503,58430.0
2020-12-03 15:40:00,54.23,54.24,53.93,54.18,93598.0,53.6305,53.6404,53.3338,53.5811,93598.0
2020-12-03 15:50:00,54.21,54.21,53.84,54.07,98616.0,53.6107,53.6107,53.2448,53.4723,98616.0
2020-12-04 09:30:00,54.11,54.14,53.86,54.08,157360.0,53.5118,53.5415,53.2646,53.4822,157360.0
2020-12-04 09:40:00,54.1,54.3,53.98,54.27,75058.0,53.502,53.6997,53.3833,53.6701,75058.0
2020-12-04 09:50:00,54.29,54.39,54.27,54.35,70284.0,53.6899,53.7887,53.6701,53.7492,70284.0
2020-12-04 10:00:00,54.38,54.47,54.32,54.42,21972.0,53.7789,53.8679,53.7195,53.8184,21972.0
2020-12-04 10:10:00,54.42,54.42,54.27,54.35,34176.0,53.8184,53.8184,53.6701,53.7492,34176.0
2020-12-04 10:20:00,54.38,54.38,54.09,54.09,56068.0,53.7789,53.7789,53.4921,53.4921,56068.0
2020-12-04 10:30:00,54.1,54.34,54.1,54.3,43776.0,53.502,53.7393,53.502,53.6997,43776.0
2020-12-04 10:40:00,54.29,54.48,54.29,54.45,73978.0,53.6899,53.8778,53.6899,53.8481,73978.0
2020-12-04 10:50:00,54.46,54.48,54.25,54.3,36156.0,53.858,53.8778,53.6503,53.6997,36156.0
2020-12-04 11:00:00,54.3,54.33,54.17,54.3,58152.0,53.6997,53.7294,53.5712,53.6997,58152.0
2020-12-04 11:10:00,54.3,54.3,54.18,54.23,14242.0,53.6997,53.6997,53.5811,53.6305,14242.0
2020-12-04 11:20:00,54.22,54.41,54.21,54.41,36174.0,53.6206,53.8085,53.6107,53.8085,36174.0
2020-12-04 11:30:00,54.42,54.55,54.41,54.52,99740.0,53.8184,53.947,53.8085,53.9173,99740.0
2020-12-04 11:40:00,54.54,54.56,54.47,54.49,37212.0,53.9371,53.9569,53.8679,53.8876,37212.0
2020-12-04 11:50:00,54.51,54.52,54.4,54.42,57202.0,53.9074,53.9173,53.7986,53.8184,57202.0
2020-12-04 12:00:00,54.43,54.43,54.37,54.4,35326.0,53.8283,53.8283,53.769,53.7986,35326.0
2020-12-04 12:10:00,54.39,54.48,54.37,54.46,28618.0,53.7887,53.8778,53.769,53.858,28618.0
2020-12-04 12:20:00,54.47,54.52,54.44,54.45,13520.0,53.8679,53.9173,53.8382,53.8481,13520.0
2020-12-04 12:30:00,54.42,54.52,54.42,54.52,20330.0,53.8184,53.9173,53.8184,53.9173,20330.0
2020-12-04 12:40:00,54.51,54.55,54.5,54.52,13622.0,53.9074,53.947,53.8975,53.9173,13622.0
2020-12-04 12:50:00,54.5,54.57,54.48,54.55,20340.0,53.8975,53.9668,53.8778,53.947,20340.0
2020-12-04 13:00:00,54.57,54.58,54.52,54.52,12700.0,53.9668,53.9766,53.9173,53.9173,12700.0
2020-12-04 13:10:00,54.52,54.52,54.47,54.49,27048.0,53.9173,53.9173,53.8679,53.8876,27048.0
2020-12-04 13:20:00,54.51,54.51,54.44,54.46,10590.0,53.9074,53.9074,53.8382,53.858,10590.0
2020-12-04 13:30:00,54.47,54.53,54.46,54.5,14210.0,53.8679,53.9272,53.858,53.8975,14210.0
2020-12-04 13:40:00,54.5,54.5,54.39,54.43,20504.0,53.8975,53.8975,53.7887,53.8283,20504.0
2020-12-04 13:50:00,54.42,54.42,54.35,54.37,16844.0,53.8184,53.8184,53.7492,53.769,16844.0
2020-12-04 14:00:00,54.4,54.4,54.33,54.35,6818.0,53.7986,53.7986,53.7294,53.7492,6818.0
2020-12-04 14:10:00,54.37,54.41,54.29,54.4,15218.0,53.769,53.8085,53.6899,53.7986,15218.0
2020-12-04 14:20:00,54.4,54.41,54.26,54.26,10728.0,53.7986,53.8085,53.6602,53.6602,10728.0
2020-12-04 14:30:00,54.27,54.34,54.26,54.34,10578.0,53.6701,53.7393,53.6602,53.7393,10578.0
2020-12-04 14:40:00,54.32,54.43,54.31,54.43,32080.0,53.7195,53.8283,53.7096,53.8283,32080.0
2020-12-04 14:50:00,54.43,54.47,54.42,54.46,31160.0,53.8283,53.8679,53.8184,53.858,31160.0
2020-12-04 15:00:00,54.45,54.5,54.43,54.46,38106.0,53.8481,53.8975,53.8283,53.858,38106.0
2020-12-04 15:10:00,54.44,54.46,54.35,54.38,32406.0,53.8382,53.858,53.7492,53.7789,32406.0
2020-12-04 15:20:00,54.38,54.41,54.35,54.38,26278.0,53.7789,53.8085,53.7492,53.7789,26278.0
2020-12-04 15:30:00,54.4,54.44,54.33,54.35,47716.0,53.7986,53.8382,53.7294,53.7492,47716.0
2020-12-04 15:40:00,54.31,54.46,54.3,54.38,50746.0,53.7096,53.858,53.6997,53.7789,50746.0
2020-12-04 15:50:00,54.4,54.58,54.37,54.55,82928.0,53.7986,53.9766,53.769,53.947,82928.0
2020-12-07 09:30:00,54.45,54.45,54.45,54.45,0.0,53.8481,53.8481,53.8481,53.8481,0.0
2020-12-07 09:40:00,54.45,54.45,54.45,54.45,0.0,53.8481,53.8481,53.8481,53.8481,0.0
2020-12-07 09:50:00,55.01,55.07,55.0,55.07,37018.0,54.4019,54.4612,54.392,54.4612,37018.0
2020-12-07 10:00:00,55.05,55.15,55.04,55.08,42316.0,54.4414,54.5403,54.4316,54.4711,42316.0
2020-12-07 10:10:00,55.07,55.16,55.05,55.08,9824.0,54.4612,54.5502,54.4414,54.4711,9824.0
2020-12-07 10:20:00,55.1,55.18,55.07,55.1,34486.0,54.4909,54.57,54.4612,54.4909,34486.0
2020-12-07 10:30:00,55.09,55.15,55.05,55.06,57868.0,54.481,54.5403,54.4414,54.4513,57868.0
2020-12-07 10:40:00,55.05,55.13,54.98,55.13,40792.0,54.4414,54.5206,54.3722,54.5206,40792.0
2020-12-07 10:50:00,55.12,55.18,55.05,55.08,49360.0,54.5107,54.57,54.4414,54.4711,49360.0
2020-12-07 11:00:00,55.06,55.26,55.02,55.24,41328.0,54.4513,54.6491,54.4118,54.6293,41328.0
2020-12-07 11:10:00,55.26,55.27,55.18,55.2,26466.0,54.6491,54.659,54.57,54.5898,26466.0
2020-12-07 11:20:00,55.21,55.21,55.11,55.17,15316.0,54.5997,54.5997,54.5008,54.5601,15316.0
2020-12-07 11:30:00,55.2,55.2,55.08,55.09,15642.0,54.5898,54.5898,54.4711,54.481,15642.0
2020-12-07 11:40:00,55.11,55.19,55.1,55.17,14404.0,54.5008,54.5799,54.4909,54.5601,14404.0
2020-12-07 11:50:00,55.17,55.18,55.04,55.17,47834.0,54.5601,54.57,54.4316,54.5601,47834.0
2020-12-07 12:00:00,55.06,55.06,54.97,54.98,14366.0,54.4513,54.4513,54.3623,54.3722,14366.0
2020-12-07 12:10:00,55.02,55.03,54.95,54.99,165564.0,54.4118,54.4217,54.3426,54.3821,165564.0
2020-12-07 12:20:00,54.99,55.06,54.99,55.06,9586.0,54.3821,54.4513,54.3821,54.4513,9586.0
2020-12-07 12:30:00,55.08,55.09,55.0,55.03,45920.0,54.4711,54.481,54.392,54.4217,45920.0
2020-12-07 12:40:00,55.05,55.05,54.99,55.01,14996.0,54.4414,54.4414,54.3821,54.4019,14996.0
2020-12-07 12:50:00,55.02,55.04,54.95,54.95,12200.0,54.4118,54.4316,54.3426,54.3426,12200.0
2020-12-07 13:00:00,54.95,54.96,54.84,54.88,21236.0,54.3426,54.3524,54.2338,54.2733,21236.0
2020-12-07 13:10:00,54.88,54.88,54.8,54.87,96658.0,54.2733,54.2733,54.1942,54.2634,96658.0
2020-12-07 13:20:00,54.85,54.91,54.84,54.9,38346.0,54.2437,54.303,54.2338,54.2931,38346.0
2020-12-07 13:30:00,54.88,54.94,54.8,54.85,20000.0,54.2733,54.3327,54.1942,54.2437,20000.0
2020-12-07 13:40:00,54.84,54.85,54.73,54.77,27692.0,54.2338,54.2437,54.125,54.1645,27692.0
2020-12-07 13:50:00,54.81,54.95,54.81,54.91,39160.0,54.2041,54.3426,54.2041,54.303,39160.0
2020-12-07 14:00:00,54.89,54.94,54.8,54.94,69342.0,54.2832,54.3327,54.1942,54.3327,69342.0
2020-12-07 14:10:00,54.93,54.96,54.86,54.96,19252.0,54.3228,54.3524,54.2535,54.3524,19252.0
2020-12-07 14:20:00,54.97,55.02,54.96,54.98,37868.0,54.3623,54.4118,54.3524,54.3722,37868.0
2020-12-07 14:30:00,54.99,55.02,54.95,55.02,27396.0,54.3821,54.4118,54.3426,54.4118,27396.0
2020-12-07 14:40:00,55.0,55.08,54.99,55.06,48922.0,54.392,54.4711,54.3821,54.4513,48922.0
2020-12-07 14:50:00,55.07,55.07,55.0,55.01,10674.0,54.4612,54.4612,54.392,54.4019,10674.0
2020-12-07 15:00:00,55.03,55.04,54.96,55.01,20328.0,54.4217,54.4316,54.3524,54.4019,20328.0
2020-12-07 15:10:00,54.99,55.05,54.93,55.05,12886.0,54.3821,54.4414,54.3228,54.4414,12886.0
2020-12-07 15:20:00,55.05,55.1,54.99,55.06,19214.0,54.4414,54.4909,54.3821,54.4513,19214.0
2020-12-07 15:30:00,55.06,55.09,55.02,55.02,8626.0,54.4513,54.481,54.4118,54.4118,8626.0
2020-12-07 15:40:00,55.04,55.04,54.77,54.81,37558.0,54.4316,54.4316,54.1645,54.2041,37558.0
2020-12-07 15:50:00,54.81,55.17,54.79,55.13,73006.0,54.2041,54.5601,54.1843,54.5206,73006.0
2020-12-08 09:30:00,54.98,55.08,54.75,54.75,85498.0,54.3722,54.4711,54.1448,54.1448,85498.0
2020-12-08 09:40:00,54.73,54.84,54.54,54.58,113134.0,54.125,54.2338,53.9371,53.9766,113134.0
2020-12-08 09:50:00,54.57,54.73,54.55,54.73,40494.0,53.9668,54.125,53.947,54.125,40494.0
2020-12-08 10:00:00,54.74,54.9,54.65,54.84,95462.0,54.1349,54.2931,54.0459,54.2338,95462.0
2020-12-08 10:10:00,54.86,54.86,54.49,54.54,94570.0,54.2535,54.2535,53.8876,53.9371,94570.0
2020-12-08 10:20:00,54.5,54.5,54.32,54.45,148356.0,53.8975,53.8975,53.7195,53.8481,148356.0
2020-12-08 10:30:00,54.48,54.64,54.45,54.62,43974.0,53.8778,54.036,53.8481,54.0162,43974.0
2020-12-08 10:40:00,54.64,54.76,54.63,54.76,57758.0,54.036,54.1547,54.0261,54.1547,57758.0
2020-12-08 10:50:00,54.75,54.84,54.75,54.84,61462.0,54.1448,54.2338,54.1448,54.2338,61462.0
2020-12-08 11:00:00,54.83,54.84,54.7,54.77,38520.0,54.2239,54.2338,54.0953,54.1645,38520.0
2020-12-08 11:10:00,54.81,54.91,54.73,54.85,41630.0,54.2041,54.303,54.125,54.2437,41630.0
2020-12-08 11:20:00,54.85,54.88,54.77,54.85,29104.0,54.2437,54.2733,54.1645,54.2437,29104.0
2020-12-08 11:30:00,54.82,54.95,54.82,54.85,29798.0,54.214,54.3426,54.214,54.2437,29798.0
2020-12-08 11:40:00,54.84,54.88,54.83,54.85,14480.0,54.2338,54.2733,54.2239,54.2437,14480.0
2020-12-08 11:50:00,54.88,55.07,54.88,55.06,31324.0,54.2733,54.4612,54.2733,54.4513,31324.0
2020-12-08 12:00:00,55.05,55.19,55.04,55.1,70690.0,54.4414,54.5799,54.4316,54.4909,70690.0
2020-12-08 12:10:00,55.08,55.1,54.99,55.06,41326.0,54.4711,54.4909,54.3821,54.4513,41326.0
2020-12-08 12:20:00,55.05,55.08,55.02,55.06,21482.0,54.4414,54.4711,54.4118,54.4513,21482.0
2020-12-08 12:30:00,55.07,55.12,55.04,55.12,37020.0,54.4612,54.5107,54.4316,54.5107,37020.0
2020-12-08 12:40:00,55.12,55.13,55.08,55.12,12810.0,54.5107,54.5206,54.4711,54.5107,12810.0
2020-12-08 12:50:00,55.13,55.19,55.13,55.17,25724.0,54.5206,54.5799,54.5206,54.5601,25724.0
2020-12-08 13:00:00,55.18,55.33,55.16,55.31,45342.0,54.57,54.7184,54.5502,54.6986,45342.0
2020-12-08 13:10:00,55.31,55.35,55.27,55.27,30892.0,54.6986,54.7381,54.659,54.659,30892.0
2020-12-08 13:20:00,55.25,55.38,55.24,55.37,53590.0,54.6392,54.7678,54.6293,54.7579,53590.0
2020-12-08 13:30:00,55.37,55.44,55.35,55.42,18962.0,54.7579,54.8271,54.7381,54.8074,18962.0
2020-12-08 13:40:00,55.43,55.49,55.42,55.45,23116.0,54.8172,54.8766,54.8074,54.837,23116.0
2020-12-08 13:50:00,55.42,55.45,55.38,55.45,10592.0,54.8074,54.837,54.7678,54.837,10592.0
2020-12-08 14:00:00,55.42,55.47,55.4,55.42,19650.0,54.8074,54.8568,54.7876,54.8074,19650.0
2020-12-08 14:10:00,55.4,55.46,55.39,55.44,17314.0,54.7876,54.8469,54.7777,54.8271,17314.0
2020-12-08 14:20:00,55.46,55.63,55.45,55.62,40432.0,54.8469,55.015,54.837,55.0051,40432.0
2020-12-08 14:30:00,55.63,55.63,55.52,55.54,20194.0,55.015,55.015,54.9063,54.926,20194.0
2020-12-08 14:40:00,55.55,55.59,55.49,55.52,24074.0,54.9359,54.9755,54.8766,54.9063,24074.0
2020-12-08 14:50:00,55.51,55.58,55.5,55.54,43490.0,54.8964,54.9656,54.8865,54.926,43490.0
2020-12-08 15:00:00,55.55,55.57,55.53,55.57,15644.0,54.9359,54.9557,54.9161,54.9557,15644.0
2020-12-08 15:10:00,55.59,55.62,55.5,55.5,24118.0,54.9755,55.0051,54.8865,54.8865,24118.0
2020-12-08 15:20:00,55.5,55.6,55.48,55.55,43550.0,54.8865,54.9854,54.8667,54.9359,43550.0
2020-12-08 15:30:00,55.53,55.6,55.46,55.51,63142.0,54.9161,54.9854,54.8469,54.8964,63142.0
2020-12-08 15:40:00,55.49,55.58,55.47,55.5,32910.0,54.8766,54.9656,54.8568,54.8865,32910.0
2020-12-08 15:50:00,55.49,55.57,55.46,55.49,48470.0,54.8766,54.9557,54.8469,54.8766,48470.0
2020-12-09 09:30:00,55.47,55.47,55.08,55.24,184498.0,54.8568,54.8568,54.4711,54.6293,184498.0
2020-12-09 09:40:00,55.23,55.47,55.22,55.43,66658.0,54.6195,54.8568,54.6096,54.8172,66658.0
2020-12-09 09:50:00,55.45,55.54,55.38,55.52,94182.0,54.837,54.926,54.7678,54.9063,94182.0
2020-12-09 10:00:00,55.51,55.51,55.24,55.24,48388.0,54.8964,54.8964,54.6293,54.6293,48388.0
2020-12-09 10:10:00,55.21,55.22,54.9,55.19,141258.0,54.5997,54.6096,54.2931,54.5799,141258.0
2020-12-09 10:20:00,55.23,55.35,55.22,55.27,49044.0,54.6195,54.7381,54.6096,54.659,49044.0
2020-12-09 10:30:00,55.27,55.37,55.12,55.12,37176.0,54.659,54.7579,54.5107,54.5107,37176.0
2020-12-09 10:40:00,55.12,55.33,55.1,55.33,28272.0,54.5107,54.7184,54.4909,54.7184,28272.0
2020-12-09 10:50:00,55.3,55.34,55.26,55.29,23730.0,54.6887,54.7282,54.6491,54.6788,23730.0
2020-12-09 11:00:00,55.31,55.32,55.04,55.2,44770.0,54.6986,54.7085,54.4316,54.5898,44770.0
2020-12-09 11:10:00,55.2,55.21,55.02,55.02,17600.0,54.5898,54.5997,54.4118,54.4118,17600.0
2020-12-09 11:20:00,55.04,55.19,55.0,55.18,21628.0,54.4316,54.5799,54.392,54.57,21628.0
2020-12-09 11:30:00,55.17,55.17,54.97,55.11,34018.0,54.5601,54.5601,54.3623,54.5008,34018.0
2020-12-09 11:40:00,55.1,55.1,54.9,54.96,72698.0,54.4909,54.4909,54.2931,54.3524,72698.0
2020-12-09 11:50:00,54.97,55.1,54.9,55.09,39740.0,54.3623,54.4909,54.2931,54.481,39740.0
2020-12-09 12:00:00,55.1,55.1,54.88,54.96,18890.0,54.4909,54.4909,54.2733,54.3524,18890.0
2020-12-09 12:10:00,54.94,54.95,54.66,54.67,37968.0,54.3327,54.3426,54.0558,54.0656,37968.0
2020-12-09 12:20:00,54.65,54.77,54.56,54.76,104512.0,54.0459,54.1645,53.9569,54.1547,104512.0
2020-12-09 12:30:00,54.73,54.73,54.38,54.38,75584.0,54.125,54.125,53.7789,53.7789,75584.0
2020-12-09 12:40:00,54.38,54.43,53.94,54.03,174432.0,53.7789,53.8283,53.3437,53.4327,174432.0
2020-12-09 12:50:00,53.97,54.29,53.93,54.26,86112.0,53.3734,53.6899,53.3338,53.6602,86112.0
2020-12-09 13:00:00,54.25,54.31,53.98,54.31,88576.0,53.6503,53.7096,53.3833,53.7096,88576.0
2020-12-09 13:10:00,54.27,54.29,54.01,54.06,101706.0,53.6701,53.6899,53.4129,53.4624,101706.0
2020-12-09 13:20:00,54.08,54.13,53.62,53.72,164850.0,53.4822,53.5316,53.0273,53.1262,164850.0
2020-12-09 13:30:00,53.66,53.7,53.35,53.52,261536.0,53.0668,53.1064,52.7602,52.9284,261536.0
2020-12-09 13:40:00,53.49,53.55,53.15,53.48,177020.0,52.8987,52.958,52.5625,52.8888,177020.0
2020-12-09 13:50:00,53.42,53.46,52.9,52.91,130386.0,52.8295,52.869,52.3152,52.3251,130386.0
2020-12-09 14:00:00,52.93,53.3,52.92,53.19,105602.0,52.3449,52.7108,52.335,52.602,105602.0
2020-12-09 14:10:00,53.2,53.27,52.97,53.21,67428.0,52.6119,52.6811,52.3844,52.6218,67428.0
2020-12-09 14:20:00,53.23,53.49,53.17,53.48,86952.0,52.6416,52.8987,52.5822,52.8888,86952.0
2020-12-09 14:30:00,53.47,53.47,53.11,53.15,94330.0,52.8789,52.8789,52.5229,52.5625,94330.0
2020-12-09 14:40:00,53.16,53.2,52.86,53.07,80838.0,52.5723,52.6119,52.2757,52.4833,80838.0
2020-12-09 14:50:00,53.1,53.24,52.9,53.21,70162.0,52.513,52.6515,52.3152,52.6218,70162.0
2020-12-09 15:00:00,53.18,53.29,53.0,53.29,52674.0,52.5921,52.7009,52.4141,52.7009,52674.0
2020-12-09 15:10:00,53.27,53.33,52.99,53.05,102866.0,52.6811,52.7405,52.4042,52.4636,102866.0
2020-12-09 15:20:00,53.1,53.12,52.62,52.63,263084.0,52.513,52.5328,52.0383,52.0482,263084.0
2020-12-09 15:30:00,52.62,52.86,52.61,52.83,127346.0,52.0383,52.2757,52.0284,52.246,127346.0
2020-12-09 15:40:00,52.87,53.22,52.81,52.96,182664.0,52.2855,52.6317,52.2262,52.3746,182664.0
2020-12-09 15:50:00,53.09,53.34,52.94,53.1,278798.0,52.5031,52.7504,52.3548,52.513,278798.0
2020-12-10 09:30:00,52.27,52.6,51.88,52.59,340154.0,51.6922,52.0185,51.3065,52.0086,340154.0
2020-12-10 09:40:00,52.59,52.92,52.59,52.91,207002.0,52.0086,52.335,52.0086,52.3251,207002.0
2020-12-10 09:50:00,52.95,53.28,52.94,53.2,135672.0,52.3647,52.691,52.3548,52.6119,135672.0
2020-12-10 10:00:00,53.23,53.4,53.02,53.33,84202.0,52.6416,52.8097,52.4339,52.7405,84202.0
2020-12-10 10:10:00,53.35,53.46,53.17,53.42,78222.0,52.7602,52.869,52.5822,52.8295,78222.0
2020-12-10 10:20:00,53.45,53.59,53.35,53.35,101136.0,52.8591,52.9976,52.7602,52.7602,101136.0
2020-12-10 10:30:00,53.37,53.65,53.27,53.64,156544.0,52.78,53.0569,52.6811,53.047,156544.0
2020-12-10 10:40:00,53.63,53.67,53.4,53.52,501298.0,53.0371,53.0767,52.8097,52.9284,501298.0
2020-12-10 10:50:00,53.58,53.74,53.54,53.65,99496.0,52.9877,53.1459,52.9481,53.0569,99496.0
2020-12-10 11:00:00,53.67,53.76,53.54,53.6,73280.0,53.0767,53.1657,52.9481,53.0075,73280.0
2020-12-10 11:10:00,53.59,53.79,53.49,53.71,85060.0,52.9976,53.1954,52.8987,53.1163,85060.0
2020-12-10 11:20:00,53.76,53.84,53.67,53.72,107098.0,53.1657,53.2448,53.0767,53.1262,107098.0
2020-12-10 11:30:00,53.73,53.77,53.58,53.58,65408.0,53.136,53.1756,52.9877,52.9877,65408.0
2020-12-10 11:40:00,53.55,53.63,53.48,53.54,38500.0,52.958,53.0371,52.8888,52.9481,38500.0
2020-12-10 11:50:00,53.5,53.51,53.21,53.23,69794.0,52.9086,52.9185,52.6218,52.6416,69794.0
2020-12-10 12:00:00,53.24,53.52,53.2,53.51,85062.0,52.6515,52.9284,52.6119,52.9185,85062.0
2020-12-10 12:10:00,53.5,53.52,53.36,53.36,17522.0,52.9086,52.9284,52.7701,52.7701,17522.0
2020-12-10 12:20:00,53.38,53.4,53.24,53.32,40534.0,52.7899,52.8097,52.6515,52.7306,40534.0
2020-12-10 12:30:00,53.35,53.49,53.33,53.33,34574.0,52.7602,52.8987,52.7405,52.7405,34574.0
2020-12-10 12:40:00,53.33,53.36,53.12,53.13,22274.0,52.7405,52.7701,52.5328,52.5427,22274.0
2020-12-10 12:50:00,53.11,53.16,53.01,53.1,57750.0,52.5229,52.5723,52.424,52.513,57750.0
2020-12-10 13:00:00,53.2,53.38,53.19,53.38,25756.0,52.6119,52.7899,52.602,52.7899,25756.0
2020-12-10 13:10:00,53.38,53.46,53.37,53.45,35782.0,52.7899,52.869,52.78,52.8591,35782.0
2020-12-10 13:20:00,53.42,53.55,53.38,53.49,48534.0,52.8295,52.958,52.7899,52.8987,48534.0
2020-12-10 13:30:00,53.49,53.51,53.29,53.42,11752.0,52.8987,52.9185,52.7009,52.8295,11752.0
2020-12-10 13:40:00,53.34,53.4,53.23,53.3,36570.0,52.7504,52.8097,52.6416,52.7108,36570.0
2020-12-10 13:50:00,53.3,53.45,53.27,53.3,31778.0,52.7108,52.8591,52.6811,52.7108,31778.0
2020-12-10 14:00:00,53.37,53.41,53.27,53.38,22364.0,52.78,52.8196,52.6811,52.7899,22364.0
2020-12-10 14:10:00,53.36,53.37,53.14,53.19,62768.0,52.7701,52.78,52.5526,52.602,62768.0
2020-12-10 14:20:00,53.2,53.26,53.13,53.2,37450.0,52.6119,52.6712,52.5427,52.6119,37450.0
2020-12-10 14:30:00,53.19,53.35,53.18,53.3,29512.0,52.602,52.7602,52.5921,52.7108,29512.0
2020-12-10 14:40:00,53.29,53.35,53.24,53.24,24378.0,52.7009,52.7602,52.6515,52.6515,24378.0
2020-12-10 14:50:00,53.24,53.31,53.08,53.1,60690.0,52.6515,52.7207,52.4932,52.513,60690.0
2020-12-10 15:00:00,53.1,53.31,53.1,53.17,43770.0,52.513,52.7207,52.513,52.5822,43770.0
2020-12-10 15:10:00,53.2,53.41,53.15,53.37,65588.0,52.6119,52.8196,52.5625,52.78,65588.0
2020-12-10 15:20:00,53.38,53.47,53.35,53.44,49198.0,52.7899,52.8789,52.7602,52.8492,49198.0
2020-12-10 15:30:00,53.48,53.63,53.46,53.61,47822.0,52.8888,53.0371,52.869,53.0174,47822.0
2020-12-10 15:40:00,53.6,53.67,53.54,53.55,73948.0,53.0075,53.0767,52.9481,52.958,73948.0
2020-12-10 15:50:00,53.58,53.64,53.43,53.46,106170.0,52.9877,53.047,52.8394,52.869,106170.0
2020-12-11 09:30:00,52.81,53.04,52.56,52.81,226000.0,52.2262,52.4537,51.979,52.2262,226000.0
2020-12-11 09:40:00,52.81,52.86,52.35,52.67,137772.0,52.2262,52.2757,51.7713,52.0878,137772.0
2020-12-11 09:50:00,52.59,52.82,52.47,52.76,86656.0,52.0086,52.2361,51.89,52.1768,86656.0
2020-12-11 10:00:00,52.75,52.88,52.63,52.82,53916.0,52.1669,52.2954,52.0482,52.2361,53916.0
2020-12-11 10:10:00,52.88,53.05,52.84,53.0,101480.0,52.2954,52.4636,52.2559,52.4141,101480.0
2020-12-11 10:20:00,52.92,53.02,52.84,53.01,42028.0,52.335,52.4339,52.2559,52.424,42028.0
2020-12-11 10:30:00,52.95,52.95,52.74,52.9,39964.0,52.3647,52.3647,52.157,52.3152,39964.0
2020-12-11 10:40:00,52.81,52.84,52.72,52.72,39724.0,52.2262,52.2559,52.1372,52.1372,39724.0
2020-12-11 10:50:00,52.71,52.71,52.57,52.62,60738.0,52.1273,52.1273,51.9889,52.0383,60738.0
2020-12-11 11:00:00,52.71,52.8,52.68,52.71,16626.0,52.1273,52.2163,52.0976,52.1273,16626.0
2020-12-11 11:10:00,52.71,52.74,52.65,52.72,31310.0,52.1273,52.157,52.068,52.1372,31310.0
2020-12-11 11:20:00,52.71,52.71,52.42,52.42,65010.0,52.1273,52.1273,51.8405,51.8405,65010.0
2020-12-11 11:30:00,52.44,52.52,52.29,52.33,63408.0,51.8603,51.9394,51.712,51.7515,63408.0
2020-12-11 11:40:00,52.31,52.4,52.2,52.35,48194.0,51.7317,51.8207,51.623,51.7713,48194.0
2020-12-11 11:50:00,52.32,52.4,52.28,52.38,16938.0,51.7416,51.8207,51.7021,51.801,16938.0
2020-12-11 12:00:00,52.41,52.5,52.35,52.4,18328.0,51.8306,51.9196,51.7713,51.8207,18328.0
2020-12-11 12:10:00,52.4,52.4,52.19,52.21,54612.0,51.8207,51.8207,51.6131,51.6328,54612.0
2020-12-11 12:20:00,52.19,52.2,52.09,52.19,83116.0,51.6131,51.623,51.5142,51.6131,83116.0
2020-12-11 12:30:00,52.19,52.19,52.0,52.05,45600.0,51.6131,51.6131,51.4252,51.4746,45600.0
2020-12-11 12:40:00,52.05,52.19,52.04,52.19,38940.0,51.4746,51.6131,51.4647,51.6131,38940.0
2020-12-11 12:50:00,52.16,52.35,52.16,52.34,58390.0,51.5834,51.7713,51.5834,51.7614,58390.0
2020-12-11 13:00:00,52.35,52.48,52.34,52.47,78450.0,51.7713,51.8999,51.7614,51.89,78450.0
2020-12-11 13:10:00,52.45,52.6,52.45,52.51,38174.0,51.8702,52.0185,51.8702,51.9295,38174.0
2020-12-11 13:20:00,52.52,52.52,52.4,52.5,45424.0,51.9394,51.9394,51.8207,51.9196,45424.0
2020-12-11 13:30:00,52.51,52.77,52.5,52.74,67208.0,51.9295,52.1867,51.9196,52.157,67208.0
2020-12-11 13:40:00,52.73,52.77,52.68,52.73,73586.0,52.1471,52.1867,52.0976,52.1471,73586.0
2020-12-11 13:50:00,52.73,52.93,52.73,52.85,122532.0,52.1471,52.3449,52.1471,52.2658,122532.0
2020-12-11 14:00:00,52.85,52.95,52.76,52.88,86986.0,52.2658,52.3647,52.1768,52.2954,86986.0
2020-12-11 14:10:00,52.89,52.89,52.79,52.82,94038.0,52.3053,52.3053,52.2064,52.2361,94038.0
2020-12-11 14:20:00,52.85,52.92,52.81,52.88,101166.0,52.2658,52.335,52.2262,52.2954,101166.0
2020-12-11 14:30:00,52.88,53.02,52.88,52.99,136158.0,52.2954,52.4339,52.2954,52.4042,136158.0
2020-12-11 14:40:00,52.99,53.1,52.97,53.03,44140.0,52.4042,52.513,52.3844,52.4438,44140.0
2020-12-11 14:50:00,53.01,53.06,52.93,52.98,78104.0,52.424,52.4734,52.3449,52.3943,78104.0
2020-12-11 15:00:00,52.95,53.02,52.83,52.87,55814.0,52.3647,52.4339,52.246,52.2855,55814.0
2020-12-11 15:10:00,52.88,53.23,52.86,53.22,91264.0,52.2954,52.6416,52.2757,52.6317,91264.0
2020-12-11 15:20:00,53.21,53.22,53.05,53.08,68506.0,52.6218,52.6317,52.4636,52.4932,68506.0
2020-12-11 15:30:00,53.08,53.17,53.04,53.09,76060.0,52.4932,52.5822,52.4537,52.5031,76060.0
2020-12-11 15:40:00,53.09,53.18,52.91,52.92,72910.0,52.5031,52.5921,52.3251,52.335,72910.0
2020-12-11 15:50:00,52.91,53.22,52.91,53.22,203784.0,52.3251,52.6317,52.3251,52.6317,203784.0
2020-12-14 09:30:00,53.57,54.24,53.57,54.22,505510.0,52.9778,53.6404,52.9778,53.6206,505510.0
2020-12-14 09:40:00,54.22,54.34,54.15,54.21,113458.0,53.6206,53.7393,53.5514,53.6107,113458.0
2020-12-14 09:50:00,54.22,54.43,54.17,54.39,58530.0,53.6206,53.8283,53.5712,53.7887,58530.0
2020-12-14 10:00:00,54.44,54.51,54.35,54.42,75754.0,53.8382,53.9074,53.7492,53.8184,75754.0
2020-12-14 10:10:00,54.38,54.6,54.32,54.49,45096.0,53.7789,53.9964,53.7195,53.8876,45096.0
2020-12-14 10:20:00,54.47,54.63,54.46,54.54,48198.0,53.8679,54.0261,53.858,53.9371,48198.0
2020-12-14 10:30:00,54.57,54.61,54.43,54.51,39290.0,53.9668,54.0063,53.8283,53.9074,39290.0
2020-12-14 10:40:00,54.52,54.58,54.42,54.43,45886.0,53.9173,53.9766,53.8184,53.8283,45886.0
2020-12-14 10:50:00,54.45,54.54,54.3,54.3,24380.0,53.8481,53.9371,53.6997,53.6997,24380.0
2020-12-14 11:00:00,54.29,54.42,54.24,54.25,54550.0,53.6899,53.8184,53.6404,53.6503,54550.0
2020-12-14 11:10:00,54.25,54.65,54.24,54.65,33418.0,53.6503,54.0459,53.6404,54.0459,33418.0
2020-12-14 11:20:00,54.66,54.67,54.5,54.5,25442.0,54.0558,54.0656,53.8975,53.8975,25442.0
2020-12-14 11:30:00,54.5,54.55,54.32,54.38,40808.0,53.8975,53.947,53.7195,53.7789,40808.0
2020-12-14 11:40:00,54.35,54.52,54.35,54.46,22158.0,53.7492,53.9173,53.7492,53.858,22158.0
2020-12-14 11:50:00,54.49,54.57,54.46,54.54,27338.0,53.8876,53.9668,53.858,53.9371,27338.0
2020-12-14 12:00:00,54.58,54.59,54.44,54.47,22900.0,53.9766,53.9865,53.8382,53.8679,22900.0
2020-12-14 12:10:00,54.5,54.52,54.41,54.42,17216.0,53.8975,53.9173,53.8085,53.8184,17216.0
2020-12-14 12:20:00,54.47,54.52,54.41,54.41,21748.0,53.8679,53.9173,53.8085,53.8085,21748.0
2020-12-14 12:30:00,54.4,54.44,54.3,54.31,41626.0,53.7986,53.8382,53.6997,53.7096,41626.0
2020-12-14 12:40:00,54.31,54.35,54.28,54.34,17916.0,53.7096,53.7492,53.68,53.7393,17916.0
2020-12-14 12:50:00,54.35,54.35,54.15,54.24,53714.0,53.7492,53.7492,53.5514,53.6404,53714.0
2020-12-14 13:00:00,54.24,54.31,53.98,54.04,87098.0,53.6404,53.7096,53.3833,53.4426,87098.0
2020-12-14 13:10:00,54.01,54.22,53.97,54.22,59630.0,53.4129,53.6206,53.3734,53.6206,59630.0
2020-12-14 13:20:00,54.21,54.26,54.16,54.16,14546.0,53.6107,53.6602,53.5613,53.5613,14546.0
2020-12-14 13:30:00,54.21,54.32,54.21,54.26,20270.0,53.6107,53.7195,53.6107,53.6602,20270.0
2020-12-14 13:40:00,54.31,54.34,54.18,54.24,21638.0,53.7096,53.7393,53.5811,53.6404,21638.0
2020-12-14 13:50:00,54.27,54.41,54.27,54.38,33424.0,53.6701,53.8085,53.6701,53.7789,33424.0
2020-12-14 14:00:00,54.4,54.45,54.35,54.4,39638.0,53.7986,53.8481,53.7492,53.7986,39638.0
2020-12-14 14:10:00,54.42,54.44,54.3,54.4,40332.0,53.8184,53.8382,53.6997,53.7986,40332.0
2020-12-14 14:20:00,54.42,54.43,54.39,54.4,36314.0,53.8184,53.8283,53.7887,53.7986,36314.0
2020-12-14 14:30:00,54.4,54.4,54.09,54.1,46862.0,53.7986,53.7986,53.4921,53.502,46862.0
2020-12-14 14:40:00,54.15,54.26,54.15,54.26,12856.0,53.5514,53.6602,53.5514,53.6602,12856.0
2020-12-14 14:50:00,54.27,54.43,54.22,54.4,40568.0,53.6701,53.8283,53.6206,53.7986,40568.0
2020-12-14 15:00:00,54.39,54.4,54.24,54.29,61360.0,53.7887,53.7986,53.6404,53.6899,61360.0
2020-12-14 15:10:00,54.3,54.43,54.3,54.38,36230.0,53.6997,53.8283,53.6997,53.7789,36230.0
2020-12-14 15:20:00,54.38,54.46,54.38,54.39,39128.0,53.7789,53.858,53.7789,53.7887,39128.0
2020-12-14 15:30:00,54.38,54.38,54.08,54.09,76040.0,53.7789,53.7789,53.4822,53.4921,76040.0
2020-12-14 15:40:00,54.08,54.1,53.92,54.08,59546.0,53.4822,53.502,53.3239,53.4822,59546.0
2020-12-14 15:50:00,54.08,54.16,53.84,53.88,123998.0,53.4822,53.5613,53.2448,53.2844,123998.0
2020-12-15 09:30:00,54.79,54.94,54.61,54.76,221068.0,54.1843,54.3327,54.0063,54.1547,221068.0
2020-12-15 09:40:00,54.81,54.87,54.67,54.79,66142.0,54.2041,54.2634,54.0656,54.1843,66142.0
2020-12-15 09:50:00,54.85,54.93,54.7,54.79,62674.0,54.2437,54.3228,54.0953,54.1843,62674.0
2020-12-15 10:00:00,54.81,54.88,54.7,54.73,39136.0,54.2041,54.2733,54.0953,54.125,39136.0
2020-12-15 10:10:00,54.7,54.81,54.61,54.77,27880.0,54.0953,54.2041,54.0063,54.1645,27880.0
2020-12-15 10:20:00,54.77,54.83,54.63,54.64,25958.0,54.1645,54.2239,54.0261,54.036,25958.0
2020-12-15 10:30:00,54.67,54.8,54.52,54.52,31004.0,54.0656,54.1942,53.9173,53.9173,31004.0
2020-12-15 10:40:00,54.52,54.63,54.44,54.57,72806.0,53.9173,54.0261,53.8382,53.9668,72806.0
2020-12-15 10:50:00,54.56,54.63,54.44,54.46,40970.0,53.9569,54.0261,53.8382,53.858,40970.0
2020-12-15 11:00:00,54.45,54.45,53.99,54.13,43844.0,53.8481,53.8481,53.3932,53.5316,43844.0
2020-12-15 11:10:00,54.14,54.26,54.1,54.23,47240.0,53.5415,53.6602,53.502,53.6305,47240.0
2020-12-15 11:20:00,54.27,54.3,54.07,54.2,51712.0,53.6701,53.6997,53.4723,53.6008,51712.0
2020-12-15 11:30:00,54.17,54.33,54.13,54.33,40850.0,53.5712,53.7294,53.5316,53.7294,40850.0
2020-12-15 11:40:00,54.31,54.38,54.13,54.14,33596.0,53.7096,53.7789,53.5316,53.5415,33596.0
2020-12-15 11:50:00,54.13,54.26,54.09,54.26,17272.0,53.5316,53.6602,53.4921,53.6602,17272.0
2020-12-15 12:00:00,54.26,54.4,54.24,54.39,37662.0,53.6602,53.7986,53.6404,53.7887,37662.0
2020-12-15 12:10:00,54.38,54.41,54.35,54.41,11680.0,53.7789,53.8085,53.7492,53.8085,11680.0
2020-12-15 12:20:00,54.42,54.49,54.4,54.46,18976.0,53.8184,53.8876,53.7986,53.858,18976.0
2020-12-15 12:30:00,54.48,54.54,54.41,54.52,18686.0,53.8778,53.9371,53.8085,53.9173,18686.0
2020-12-15 12:40:00,54.52,54.54,54.48,54.48,16340.0,53.9173,53.9371,53.8778,53.8778,16340.0
2020-12-15 12:50:00,54.49,54.58,54.46,54.55,41208.0,53.8876,53.9766,53.858,53.947,41208.0
2020-12-15 13:00:00,54.55,54.68,54.52,54.66,63194.0,53.947,54.0755,53.9173,54.0558,63194.0
2020-12-15 13:10:00,54.67,54.67,54.6,54.66,36878.0,54.0656,54.0656,53.9964,54.0558,36878.0
2020-12-15 13:20:00,54.65,54.67,54.61,54.66,45242.0,54.0459,54.0656,54.0063,54.0558,45242.0
2020-12-15 13:30:00,54.65,54.74,54.63,54.74,24158.0,54.0459,54.1349,54.0261,54.1349,24158.0
2020-12-15 13:40:00,54.74,54.74,54.67,54.7,17778.0,54.1349,54.1349,54.0656,54.0953,17778.0
2020-12-15 13:50:00,54.71,54.76,54.68,54.74,30246.0,54.1052,54.1547,54.0755,54.1349,30246.0
2020-12-15 14:00:00,54.72,54.77,54.64,54.75,18204.0,54.1151,54.1645,54.036,54.1448,18204.0
2020-12-15 14:10:00,54.77,54.85,54.71,54.83,30866.0,54.1645,54.2437,54.1052,54.2239,30866.0
2020-12-15 14:20:00,54.86,54.87,54.78,54.78,36700.0,54.2535,54.2634,54.1744,54.1744,36700.0
2020-12-15 14:30:00,54.8,54.84,54.79,54.84,16818.0,54.1942,54.2338,54.1843,54.2338,16818.0
2020-12-15 14:40:00,54.84,54.92,54.82,54.89,65508.0,54.2338,54.3129,54.214,54.2832,65508.0
2020-12-15 14:50:00,54.87,54.93,54.86,54.92,25510.0,54.2634,54.3228,54.2535,54.3129,25510.0
2020-12-15 15:00:00,54.92,55.02,54.88,54.91,66618.0,54.3129,54.4118,54.2733,54.303,66618.0
2020-12-15 15:10:00,54.93,54.96,54.88,54.94,29182.0,54.3228,54.3524,54.2733,54.3327,29182.0
2020-12-15 15:20:00,54.94,55.07,54.93,54.98,31902.0,54.3327,54.4612,54.3228,54.3722,31902.0
2020-12-15 15:30:00,54.97,54.97,54.88,54.93,23198.0,54.3623,54.3623,54.2733,54.3228,23198.0
2020-12-15 15:40:00,54.91,54.99,54.88,54.97,30232.0,54.303,54.3821,54.2733,54.3623,30232.0
2020-12-15 15:50:00,54.97,55.1,54.9,55.1,102292.0,54.3623,54.4909,54.2931,54.4909,102292.0
2020-12-16 09:30:00,55.27,55.33,54.92,54.96,115340.0,54.659,54.7184,54.3129,54.3524,115340.0
2020-12-16 09:40:00,54.96,55.08,54.9,55.08,47564.0,54.3524,54.4711,54.2931,54.4711,47564.0
2020-12-16 09:50:00,55.09,55.23,55.08,55.13,36846.0,54.481,54.6195,54.4711,54.5206,36846.0
2020-12-16 10:00:00,55.12,55.28,55.09,55.25,48902.0,54.5107,54.6689,54.481,54.6392,48902.0
2020-12-16 10:10:00,55.27,55.31,54.99,55.05,56422.0,54.659,54.6986,54.3821,54.4414,56422.0
2020-12-16 10:20:00,55.06,55.24,54.9,55.21,70272.0,54.4513,54.6293,54.2931,54.5997,70272.0
2020-12-16 10:30:00,55.23,55.39,55.23,55.34,66500.0,54.6195,54.7777,54.6195,54.7282,66500.0
2020-12-16 10:40:00,55.34,55.41,55.32,55.35,40324.0,54.7282,54.7975,54.7085,54.7381,40324.0
2020-12-16 10:50:00,55.35,55.4,55.27,55.29,37066.0,54.7381,54.7876,54.659,54.6788,37066.0
2020-12-16 11:00:00,55.35,55.47,55.34,55.42,25036.0,54.7381,54.8568,54.7282,54.8074,25036.0
2020-12-16 11:10:00,55.41,55.44,55.26,55.27,27802.0,54.7975,54.8271,54.6491,54.659,27802.0
2020-12-16 11:20:00,55.3,55.39,55.28,55.38,16566.0,54.6887,54.7777,54.6689,54.7678,16566.0
2020-12-16 11:30:00,55.4,55.53,55.4,55.52,29032.0,54.7876,54.9161,54.7876,54.9063,29032.0
2020-12-16 11:40:00,55.54,55.55,55.49,55.55,43714.0,54.926,54.9359,54.8766,54.9359,43714.0
2020-12-16 11:50:00,55.56,55.61,55.54,55.57,31484.0,54.9458,54.9953,54.926,54.9557,31484.0
2020-12-16 12:00:00,55.61,55.64,55.52,55.63,541528.0,54.9953,55.0249,54.9063,55.015,541528.0
2020-12-16 12:10:00,55.6,55.63,55.57,55.6,13062.0,54.9854,55.015,54.9557,54.9854,13062.0
2020-12-16 12:20:00,55.6,55.6,55.49,55.55,36340.0,54.9854,54.9854,54.8766,54.9359,36340.0
2020-12-16 12:30:00,55.51,55.52,55.46,55.49,41672.0,54.8964,54.9063,54.8469,54.8766,41672.0
2020-12-16 12:40:00,55.49,55.54,55.44,55.47,51174.0,54.8766,54.926,54.8271,54.8568,51174.0
2020-12-16 12:50:00,55.46,55.52,55.41,55.52,27390.0,54.8469,54.9063,54.7975,54.9063,27390.0
2020-12-16 13:00:00,55.52,55.52,55.37,55.38,26850.0,54.9063,54.9063,54.7579,54.7678,26850.0
2020-12-16 13:10:00,55.41,55.5,55.41,55.46,18422.0,54.7975,54.8865,54.7975,54.8469,18422.0
2020-12-16 13:20:00,55.48,55.52,55.41,55.41,20150.0,54.8667,54.9063,54.7975,54.7975,20150.0
2020-12-16 13:30:00,55.43,55.57,55.43,55.57,22524.0,54.8172,54.9557,54.8172,54.9557,22524.0
2020-12-16 13:40:00,55.57,55.59,55.54,55.55,31370.0,54.9557,54.9755,54.926,54.9359,31370.0
2020-12-16 13:50:00,55.55,55.58,55.52,55.52,19760.0,54.9359,54.9656,54.9063,54.9063,19760.0
2020-12-16 14:00:00,55.55,55.6,55.24,55.34,79358.0,54.9359,54.9854,54.6293,54.7282,79358.0
2020-12-16 14:10:00,55.32,55.33,55.22,55.27,42334.0,54.7085,54.7184,54.6096,54.659,42334.0
2020-12-16 14:20:00,55.28,55.4,55.28,55.37,54912.0,54.6689,54.7876,54.6689,54.7579,54912.0
2020-12-16 14:30:00,55.38,55.73,55.38,55.72,97498.0,54.7678,55.1139,54.7678,55.104,97498.0
2020-12-16 14:40:00,55.71,55.8,55.68,55.8,89356.0,55.0942,55.1832,55.0645,55.1832,89356.0
2020-12-16 14:50:00,55.81,55.83,55.76,55.81,64124.0,55.193,55.2128,55.1436,55.193,64124.0
2020-12-16 15:00:00,55.79,55.84,55.74,55.78,58148.0,55.1733,55.2227,55.1238,55.1634,58148.0
2020-12-16 15:10:00,55.77,55.82,55.72,55.81,35360.0,55.1535,55.2029,55.104,55.193,35360.0
2020-12-16 15:20:00,55.83,55.93,55.82,55.91,39772.0,55.2128,55.3117,55.2029,55.2919,39772.0
2020-12-16 15:30:00,55.9,55.99,55.88,55.97,96132.0,55.2821,55.3711,55.2623,55.3513,96132.0
2020-12-16 15:40:00,55.98,56.01,55.88,55.92,56904.0,55.3612,55.3908,55.2623,55.3018,56904.0
2020-12-16 15:50:00,55.88,55.88,55.68,55.71,70386.0,55.2623,55.2623,55.0645,55.0942,70386.0
2020-12-17 09:30:00,56.32,56.52,56.27,56.44,260250.0,55.6974,55.8952,55.648,55.8161,260250.0
2020-12-17 09:40:00,56.44,56.47,56.29,56.46,54724.0,55.8161,55.8458,55.6677,55.8359,54724.0
2020-12-17 09:50:00,56.47,56.47,56.24,56.34,52602.0,55.8458,55.8458,55.6183,55.7172,52602.0
2020-12-17 10:00:00,56.35,56.38,56.12,56.16,61390.0,55.7271,55.7567,55.4996,55.5392,61390.0
2020-12-17 10:10:00,56.2,56.24,56.04,56.2,31828.0,55.5787,55.6183,55.4205,55.5787,31828.0
2020-12-17 10:20:00,56.2,56.32,56.13,56.32,36224.0,55.5787,55.6974,55.5095,55.6974,36224.0
2020-12-17 10:30:00,56.33,56.36,56.25,56.33,30550.0,55.7073,55.737,55.6282,55.7073,30550.0
2020-12-17 10:40:00,56.3,56.32,56.12,56.21,32096.0,55.6776,55.6974,55.4996,55.5886,32096.0
2020-12-17 10:50:00,56.2,56.24,56.01,56.02,63780.0,55.5787,55.6183,55.3908,55.4007,63780.0
2020-12-17 11:00:00,56.02,56.19,56.02,56.19,54656.0,55.4007,55.5688,55.4007,55.5688,54656.0
2020-12-17 11:10:00,56.17,56.22,56.07,56.13,65954.0,55.5491,55.5985,55.4502,55.5095,65954.0
2020-12-17 11:20:00,56.11,56.24,56.07,56.23,72546.0,55.4897,55.6183,55.4502,55.6084,72546.0
2020-12-17 11:30:00,56.21,56.21,56.09,56.1,48802.0,55.5886,55.5886,55.47,55.4798,48802.0
2020-12-17 11:40:00,56.1,56.13,55.98,55.98,76690.0,55.4798,55.5095,55.3612,55.3612,76690.0
2020-12-17 11:50:00,55.98,56.12,55.87,56.12,109086.0,55.3612,55.4996,55.2524,55.4996,109086.0
2020-12-17 12:00:00,56.12,56.21,56.11,56.14,29800.0,55.4996,55.5886,55.4897,55.5194,29800.0
2020-12-17 12:10:00,56.1,56.12,56.02,56.09,40772.0,55.4798,55.4996,55.4007,55.47,40772.0
2020-12-17 12:20:00,56.08,56.16,56.08,56.16,36576.0,55.4601,55.5392,55.4601,55.5392,36576.0
2020-12-17 12:30:00,56.16,56.16,56.07,56.12,29500.0,55.5392,55.5392,55.4502,55.4996,29500.0
2020-12-17 12:40:00,56.12,56.27,56.12,56.27,29822.0,55.4996,55.648,55.4996,55.648,29822.0
2020-12-17 12:50:00,56.27,56.29,56.23,56.26,26416.0,55.648,55.6677,55.6084,55.6381,26416.0
2020-12-17 13:00:00,56.25,56.3,56.24,56.29,24596.0,55.6282,55.6776,55.6183,55.6677,24596.0
2020-12-17 13:10:00,56.27,56.29,56.17,56.17,11278.0,55.648,55.6677,55.5491,55.5491,11278.0
2020-12-17 13:20:00,56.19,56.27,56.19,56.21,33072.0,55.5688,55.648,55.5688,55.5886,33072.0
2020-12-17 13:30:00,56.21,56.21,56.14,56.19,31130.0,55.5886,55.5886,55.5194,55.5688,31130.0
2020-12-17 13:40:00,56.18,56.29,56.17,56.29,30564.0,55.559,55.6677,55.5491,55.6677,30564.0
2020-12-17 13:50:00,56.29,56.35,56.28,56.32,18488.0,55.6677,55.7271,55.6579,55.6974,18488.0
2020-12-17 14:00:00,56.32,56.32,56.27,56.3,14182.0,55.6974,55.6974,55.648,55.6776,14182.0
2020-12-17 14:10:00,56.3,56.35,56.28,56.34,26590.0,55.6776,55.7271,55.6579,55.7172,26590.0
2020-12-17 14:20:00,56.33,56.34,56.24,56.24,7612.0,55.7073,55.7172,55.6183,55.6183,7612.0
2020-12-17 14:30:00,56.26,56.31,56.18,56.24,13852.0,55.6381,55.6875,55.559,55.6183,13852.0
2020-12-17 14:40:00,56.22,56.3,56.17,56.29,21856.0,55.5985,55.6776,55.5491,55.6677,21856.0
2020-12-17 14:50:00,56.29,56.32,56.29,56.31,31610.0,55.6677,55.6974,55.6677,55.6875,31610.0
2020-12-17 15:00:00,56.28,56.3,56.16,56.2,16794.0,55.6579,55.6776,55.5392,55.5787,16794.0
2020-12-17 15:10:00,56.2,56.27,56.18,56.23,23950.0,55.5787,55.648,55.559,55.6084,23950.0
2020-12-17 15:20:00,56.24,56.27,56.19,56.2,26092.0,55.6183,55.648,55.5688,55.5787,26092.0
2020-12-17 15:30:00,56.16,56.26,56.07,56.24,75618.0,55.5392,55.6381,55.4502,55.6183,75618.0
2020-12-17 15:40:00,56.23,56.29,56.22,56.27,63870.0,55.6084,55.6677,55.5985,55.648,63870.0
2020-12-17 15:50:00,56.29,56.48,56.27,56.44,105796.0,55.6677,55.8556,55.648,55.8161,105796.0
2020-12-18 09:30:00,56.71,56.78,56.46,56.56,267256.0,56.0831,56.1523,55.8359,55.9348,267256.0
2020-12-18 09:40:00,56.56,56.6,56.27,56.38,115158.0,55.9348,55.9743,55.648,55.7567,115158.0
2020-12-18 09:50:00,56.37,56.39,56.15,56.25,90656.0,55.7469,55.7666,55.5293,55.6282,90656.0
2020-12-18 10:00:00,56.2,56.2,55.87,56.09,112804.0,55.5787,55.5787,55.2524,55.47,112804.0
2020-12-18 10:10:00,56.06,56.27,56.06,56.26,470272.0,55.4403,55.648,55.4403,55.6381,470272.0
2020-12-18 10:20:00,56.24,56.24,56.06,56.1,61862.0,55.6183,55.6183,55.4403,55.4798,61862.0
2020-12-18 10:30:00,56.15,56.23,55.99,56.08,95696.0,55.5293,55.6084,55.3711,55.4601,95696.0
2020-12-18 10:40:00,56.07,56.18,56.07,56.13,47162.0,55.4502,55.559,55.4502,55.5095,47162.0
2020-12-18 10:50:00,56.14,56.24,56.04,56.16,63794.0,55.5194,55.6183,55.4205,55.5392,63794.0
2020-12-18 11:00:00,56.18,56.24,56.02,56.09,52408.0,55.559,55.6183,55.4007,55.47,52408.0
2020-12-18 11:10:00,56.08,56.1,55.66,55.77,147194.0,55.4601,55.4798,55.0447,55.1535,147194.0
2020-12-18 11:20:00,55.8,55.96,55.74,55.92,78568.0,55.1832,55.3414,55.1238,55.3018,78568.0
2020-12-18 11:30:00,55.9,55.96,55.86,55.96,36194.0,55.2821,55.3414,55.2425,55.3414,36194.0
2020-12-18 11:40:00,55.88,56.02,55.87,55.99,33112.0,55.2623,55.4007,55.2524,55.3711,33112.0
2020-12-18 11:50:00,55.99,56.04,55.94,55.95,76538.0,55.3711,55.4205,55.3216,55.3315,76538.0
2020-12-18 12:00:00,55.95,56.05,55.9,55.99,33778.0,55.3315,55.4304,55.2821,55.3711,33778.0
2020-12-18 12:10:00,55.99,56.13,55.98,56.08,40460.0,55.3711,55.5095,55.3612,55.4601,40460.0
2020-12-18 12:20:00,56.08,56.13,56.06,56.13,34750.0,55.4601,55.5095,55.4403,55.5095,34750.0
2020-12-18 12:30:00,56.13,56.21,56.08,56.2,40108.0,55.5095,55.5886,55.4601,55.5787,40108.0
2020-12-18 12:40:00,56.2,56.23,56.12,56.13,16700.0,55.5787,55.6084,55.4996,55.5095,16700.0
2020-12-18 12:50:00,56.13,56.15,56.09,56.1,32516.0,55.5095,55.5293,55.47,55.4798,32516.0
2020-12-18 13:00:00,56.11,56.14,56.07,56.12,25648.0,55.4897,55.5194,55.4502,55.4996,25648.0
2020-12-18 13:10:00,56.13,56.18,56.1,56.14,38658.0,55.5095,55.559,55.4798,55.5194,38658.0
2020-12-18 13:20:00,56.13,56.13,55.94,56.04,49986.0,55.5095,55.5095,55.3216,55.4205,49986.0
2020-12-18 13:30:00,56.01,56.01,55.82,55.82,25796.0,55.3908,55.3908,55.2029,55.2029,25796.0
2020-12-18 13:40:00,55.8,55.92,55.8,55.88,11972.0,55.1832,55.3018,55.1832,55.2623,11972.0
2020-12-18 13:50:00,55.91,55.92,55.86,55.92,16898.0,55.2919,55.3018,55.2425,55.3018,16898.0
2020-12-18 14:00:00,55.92,55.92,55.78,55.83,36706.0,55.3018,55.3018,55.1634,55.2128,36706.0
2020-12-18 14:10:00,55.83,55.83,55.68,55.74,78484.0,55.2128,55.2128,55.0645,55.1238,78484.0
2020-12-18 14:20:00,55.73,55.82,55.73,55.8,14246.0,55.1139,55.2029,55.1139,55.1832,14246.0
2020-12-18 14:30:00,55.79,55.95,55.79,55.9,33262.0,55.1733,55.3315,55.1733,55.2821,33262.0
2020-12-18 14:40:00,55.9,55.92,55.84,55.9,28800.0,55.2821,55.3018,55.2227,55.2821,28800.0
2020-12-18 14:50:00,55.89,55.89,55.59,55.68,87908.0,55.2722,55.2722,54.9755,55.0645,87908.0
2020-12-18 15:00:00,55.67,55.73,55.52,55.61,97172.0,55.0546,55.1139,54.9063,54.9953,97172.0
2020-12-18 15:10:00,55.59,55.69,55.51,55.6,74116.0,54.9755,55.0744,54.8964,54.9854,74116.0
2020-12-18 15:20:00,55.57,55.57,55.3,55.43,161076.0,54.9557,54.9557,54.6887,54.8172,161076.0
2020-12-18 15:30:00,55.45,55.57,55.26,55.29,142812.0,54.837,54.9557,54.6491,54.6788,142812.0
2020-12-18 15:40:00,55.25,55.54,55.22,55.48,149044.0,54.6392,54.926,54.6096,54.8667,149044.0
2020-12-18 15:50:00,55.48,56.18,55.4,56.02,344200.0,54.8667,55.559,54.7876,55.4007,344200.0
2020-12-21 09:30:00,55.0,55.6,54.87,55.51,301974.0,54.392,54.9854,54.2634,54.8964,301974.0
2020-12-21 09:40:00,55.51,55.51,54.87,54.87,136094.0,54.8964,54.8964,54.2634,54.2634,136094.0
2020-12-21 09:50:00,54.91,55.21,54.86,55.02,48752.0,54.303,54.5997,54.2535,54.4118,48752.0
2020-12-21 10:00:00,54.95,55.02,54.33,54.49,233238.0,54.3426,54.4118,53.7294,53.8876,233238.0
2020-12-21 10:10:00,54.49,54.58,54.13,54.17,178912.0,53.8876,53.9766,53.5316,53.5712,178912.0
2020-12-21 10:20:00,54.16,54.44,54.12,54.37,74954.0,53.5613,53.8382,53.5217,53.769,74954.0
2020-12-21 10:30:00,54.3,54.4,54.02,54.26,316050.0,53.6997,53.7986,53.4228,53.6602,316050.0
2020-12-21 10:40:00,54.21,54.25,53.96,54.07,49810.0,53.6107,53.6503,53.3635,53.4723,49810.0
2020-12-21 10:50:00,54.1,54.33,53.99,54.25,42194.0,53.502,53.7294,53.3932,53.6503,42194.0
2020-12-21 11:00:00,54.23,54.49,54.23,54.42,78572.0,53.6305,53.8876,53.6305,53.8184,78572.0
2020-12-21 11:10:00,54.41,54.51,54.34,54.5,43632.0,53.8085,53.9074,53.7393,53.8975,43632.0
2020-12-21 11:20:00,54.5,54.71,54.5,54.68,69920.0,53.8975,54.1052,53.8975,54.0755,69920.0
2020-12-21 11:30:00,54.7,55.02,54.7,54.97,65898.0,54.0953,54.4118,54.0953,54.3623,65898.0
2020-12-21 11:40:00,54.97,55.13,54.97,55.13,23910.0,54.3623,54.5206,54.3623,54.5206,23910.0
2020-12-21 11:50:00,55.12,55.17,54.99,55.02,27826.0,54.5107,54.5601,54.3821,54.4118,27826.0
2020-12-21 12:00:00,55.05,55.15,55.05,55.13,41294.0,54.4414,54.5403,54.4414,54.5206,41294.0
2020-12-21 12:10:00,55.15,55.18,55.03,55.09,33606.0,54.5403,54.57,54.4217,54.481,33606.0
2020-12-21 12:20:00,55.09,55.4,55.09,55.38,82900.0,54.481,54.7876,54.481,54.7678,82900.0
2020-12-21 12:30:00,55.42,55.52,55.42,55.49,76330.0,54.8074,54.9063,54.8074,54.8766,76330.0
2020-12-21 12:40:00,55.52,55.52,55.43,55.48,34092.0,54.9063,54.9063,54.8172,54.8667,34092.0
2020-12-21 12:50:00,55.46,55.69,55.45,55.58,49864.0,54.8469,55.0744,54.837,54.9656,49864.0
2020-12-21 13:00:00,55.61,55.73,55.55,55.73,38622.0,54.9953,55.1139,54.9359,55.1139,38622.0
2020-12-21 13:10:00,55.71,55.87,55.69,55.85,34364.0,55.0942,55.2524,55.0744,55.2326,34364.0
2020-12-21 13:20:00,55.84,55.85,55.77,55.84,35480.0,55.2227,55.2326,55.1535,55.2227,35480.0
2020-12-21 13:30:00,55.81,55.91,55.81,55.88,33112.0,55.193,55.2919,55.193,55.2623,33112.0
2020-12-21 13:40:00,55.88,55.99,55.8,55.88,57128.0,55.2623,55.3711,55.1832,55.2623,57128.0
2020-12-21 13:50:00,55.91,56.06,55.91,55.96,33344.0,55.2919,55.4403,55.2919,55.3414,33344.0
2020-12-21 14:00:00,55.96,55.96,55.84,55.87,42010.0,55.3414,55.3414,55.2227,55.2524,42010.0
2020-12-21 14:10:00,55.85,55.93,55.8,55.88,15720.0,55.2326,55.3117,55.1832,55.2623,15720.0
2020-12-21 14:20:00,55.85,55.97,55.82,55.97,23322.0,55.2326,55.3513,55.2029,55.3513,23322.0
2020-12-21 14:30:00,55.98,56.09,55.93,55.93,49808.0,55.3612,55.47,55.3117,55.3117,49808.0
2020-12-21 14:40:00,55.96,56.01,55.94,55.96,20940.0,55.3414,55.3908,55.3216,55.3414,20940.0
2020-12-21 14:50:00,55.95,55.99,55.88,55.9,28846.0,55.3315,55.3711,55.2623,55.2821,28846.0
2020-12-21 15:00:00,55.94,55.95,55.73,55.75,82290.0,55.3216,55.3315,55.1139,55.1337,82290.0
2020-12-21 15:10:00,55.75,55.79,55.7,55.77,36074.0,55.1337,55.1733,55.0843,55.1535,36074.0
2020-12-21 15:20:00,55.76,55.82,55.74,55.77,39254.0,55.1436,55.2029,55.1238,55.1535,39254.0
2020-12-21 15:30:00,55.75,55.77,55.54,55.73,84398.0,55.1337,55.1535,54.926,55.1139,84398.0
2020-12-21 15:40:00,55.77,55.79,55.65,55.66,69524.0,55.1535,55.1733,55.0348,55.0447,69524.0
2020-12-21 15:50:00,55.63,55.95,55.51,55.9,95650.0,55.015,55.3315,54.8964,55.2821,95650.0
2020-12-22 09:30:00,56.23,56.23,55.88,56.1,125000.0,55.6084,55.6084,55.2623,55.4798,125000.0
2020-12-22 09:40:00,56.1,56.29,56.02,56.28,218716.0,55.4798,55.6677,55.4007,55.6579,218716.0
2020-12-22 09:50:00,56.31,56.53,56.21,56.51,436354.0,55.6875,55.9051,55.5886,55.8853,436354.0
2020-12-22 10:00:00,56.48,56.49,56.18,56.45,120266.0,55.8556,55.8655,55.559,55.826,120266.0
2020-12-22 10:10:00,56.45,56.45,55.99,56.09,57082.0,55.826,55.826,55.3711,55.47,57082.0
2020-12-22 10:20:00,56.05,56.16,55.99,56.1,56278.0,55.4304,55.5392,55.3711,55.4798,56278.0
2020-12-22 10:30:00,56.08,56.36,56.08,56.34,36716.0,55.4601,55.737,55.4601,55.7172,36716.0
2020-12-22 10:40:00,56.37,56.37,55.96,55.96,56866.0,55.7469,55.7469,55.3414,55.3414,56866.0
2020-12-22 10:50:00,55.94,56.1,55.91,56.07,73616.0,55.3216,55.4798,55.2919,55.4502,73616.0
2020-12-22 11:00:00,56.05,56.05,55.73,55.93,65240.0,55.4304,55.4304,55.1139,55.3117,65240.0
2020-12-22 11:10:00,55.95,56.04,55.85,56.02,43478.0,55.3315,55.4205,55.2326,55.4007,43478.0
2020-12-22 11:20:00,56.07,56.1,55.83,55.91,30978.0,55.4502,55.4798,55.2128,55.2919,30978.0
2020-12-22 11:30:00,55.9,55.9,55.25,55.42,168612.0,55.2821,55.2821,54.6392,54.8074,168612.0
2020-12-22 11:40:00,55.46,55.49,55.14,55.43,140638.0,54.8469,54.8766,54.5305,54.8172,140638.0
2020-12-22 11:50:00,55.44,55.66,55.35,55.63,63488.0,54.8271,55.0447,54.7381,55.015,63488.0
2020-12-22 12:00:00,55.69,55.79,55.68,55.72,41556.0,55.0744,55.1733,55.0645,55.104,41556.0
2020-12-22 12:10:00,55.71,55.89,55.65,55.84,21716.0,55.0942,55.2722,55.0348,55.2227,21716.0
2020-12-22 12:20:00,55.81,55.86,55.72,55.72,43594.0,55.193,55.2425,55.104,55.104,43594.0
2020-12-22 12:30:00,55.74,55.86,55.74,55.81,40092.0,55.1238,55.2425,55.1238,55.193,40092.0
2020-12-22 12:40:00,55.82,55.94,55.77,55.88,13360.0,55.2029,55.3216,55.1535,55.2623,13360.0
2020-12-22 12:50:00,55.88,55.88,55.81,55.81,17680.0,55.2623,55.2623,55.193,55.193,17680.0
2020-12-22 13:00:00,55.88,55.99,55.87,55.87,35158.0,55.2623,55.3711,55.2524,55.2524,35158.0
2020-12-22 13:10:00,55.88,56.02,55.88,56.0,38604.0,55.2623,55.4007,55.2623,55.3809,38604.0
2020-12-22 13:20:00,56.02,56.06,55.99,56.0,38450.0,55.4007,55.4403,55.3711,55.3809,38450.0
2020-12-22 13:30:00,56.01,56.19,55.99,56.19,100382.0,55.3908,55.5688,55.3711,55.5688,100382.0
2020-12-22 13:40:00,56.19,56.19,56.05,56.09,42068.0,55.5688,55.5688,55.4304,55.47,42068.0
2020-12-22 13:50:00,56.09,56.17,56.07,56.1,28764.0,55.47,55.5491,55.4502,55.4798,28764.0
2020-12-22 14:00:00,56.15,56.2,56.12,56.12,24434.0,55.5293,55.5787,55.4996,55.4996,24434.0
2020-12-22 14:10:00,56.13,56.16,56.1,56.15,18976.0,55.5095,55.5392,55.4798,55.5293,18976.0
2020-12-22 14:20:00,56.17,56.19,56.09,56.16,39860.0,55.5491,55.5688,55.47,55.5392,39860.0
2020-12-22 14:30:00,56.14,56.16,55.97,55.98,82544.0,55.5194,55.5392,55.3513,55.3612,82544.0
2020-12-22 14:40:00,55.96,56.05,55.92,56.04,83612.0,55.3414,55.4304,55.3018,55.4205,83612.0
2020-12-22 14:50:00,56.07,56.1,55.98,56.06,62542.0,55.4502,55.4798,55.3612,55.4403,62542.0
2020-12-22 15:00:00,56.06,56.12,55.93,55.93,23192.0,55.4403,55.4996,55.3117,55.3117,23192.0
2020-12-22 15:10:00,55.97,56.12,55.94,56.1,65236.0,55.3513,55.4996,55.3216,55.4798,65236.0
2020-12-22 15:20:00,56.09,56.14,55.93,55.97,79330.0,55.47,55.5194,55.3117,55.3513,79330.0
2020-12-22 15:30:00,55.98,56.01,55.88,55.91,87282.0,55.3612,55.3908,55.2623,55.2919,87282.0
2020-12-22 15:40:00,55.89,56.09,55.83,55.99,69300.0,55.2722,55.47,55.2128,55.3711,69300.0
2020-12-22 15:50:00,55.93,56.18,55.93,56.18,50584.0,55.3117,55.559,55.3117,55.559,50584.0
2020-12-23 09:30:00,56.2,56.27,55.85,55.91,183684.0,55.5787,55.648,55.2326,55.2919,183684.0
2020-12-23 09:40:00,56.0,56.0,55.63,55.85,164498.0,55.3809,55.3809,55.015,55.2326,164498.0
2020-12-23 09:50:00,55.83,56.0,55.76,55.97,113688.0,55.2128,55.3809,55.1436,55.3513,113688.0
2020-12-23 10:00:00,55.99,55.99,55.8,55.93,33704.0,55.3711,55.3711,55.1832,55.3117,33704.0
2020-12-23 10:10:00,55.95,56.05,55.88,55.95,58808.0,55.3315,55.4304,55.2623,55.3315,58808.0
2020-12-23 10:20:00,55.99,56.01,55.9,55.92,58654.0,55.3711,55.3908,55.2821,55.3018,58654.0
2020-12-23 10:30:00,55.93,56.1,55.93,56.04,25776.0,55.3117,55.4798,55.3117,55.4205,25776.0
2020-12-23 10:40:00,55.99,56.0,55.89,55.91,81534.0,55.3711,55.3809,55.2722,55.2919,81534.0
2020-12-23 10:50:00,55.91,55.98,55.8,55.95,34490.0,55.2919,55.3612,55.1832,55.3315,34490.0
2020-12-23 11:00:00,55.97,56.02,55.91,55.91,50428.0,55.3513,55.4007,55.2919,55.2919,50428.0
2020-12-23 11:10:00,55.98,55.98,55.77,55.8,127206.0,55.3612,55.3612,55.1535,55.1832,127206.0
2020-12-23 11:20:00,55.82,55.9,55.81,55.82,80010.0,55.2029,55.2821,55.193,55.2029,80010.0
2020-12-23 11:30:00,55.87,55.91,55.79,55.9,33360.0,55.2524,55.2919,55.1733,55.2821,33360.0
2020-12-23 11:40:00,55.92,55.97,55.88,55.97,44946.0,55.3018,55.3513,55.2623,55.3513,44946.0
2020-12-23 11:50:00,55.99,56.04,55.98,56.03,45278.0,55.3711,55.4205,55.3612,55.4106,45278.0
2020-12-23 12:00:00,56.04,56.04,55.92,55.94,45252.0,55.4205,55.4205,55.3018,55.3216,45252.0
2020-12-23 12:10:00,56.0,56.06,55.97,56.0,26054.0,55.3809,55.4403,55.3513,55.3809,26054.0
2020-12-23 12:20:00,56.05,56.09,56.04,56.08,4680.0,55.4304,55.47,55.4205,55.4601,4680.0
2020-12-23 12:30:00,56.12,56.18,56.12,56.15,23348.0,55.4996,55.559,55.4996,55.5293,23348.0
2020-12-23 12:40:00,56.13,56.15,56.1,56.1,45100.0,55.5095,55.5293,55.4798,55.4798,45100.0
2020-12-23 12:50:00,56.1,56.15,56.06,56.15,23800.0,55.4798,55.5293,55.4403,55.5293,23800.0
2020-12-23 13:00:00,56.15,56.3,56.13,56.29,91462.0,55.5293,55.6776,55.5095,55.6677,91462.0
2020-12-23 13:10:00,56.29,56.29,56.17,56.18,28942.0,55.6677,55.6677,55.5491,55.559,28942.0
2020-12-23 13:20:00,56.15,56.27,56.15,56.26,10976.0,55.5293,55.648,55.5293,55.6381,10976.0
2020-12-23 13:30:00,56.26,56.27,56.21,56.27,8918.0,55.6381,55.648,55.5886,55.648,8918.0
2020-12-23 13:40:00,56.28,56.33,56.27,56.33,75030.0,55.6579,55.7073,55.648,55.7073,75030.0
2020-12-23 13:50:00,56.31,56.31,56.27,56.28,3000.0,55.6875,55.6875,55.648,55.6579,3000.0
2020-12-23 14:00:00,56.26,56.27,56.22,56.23,27340.0,55.6381,55.648,55.5985,55.6084,27340.0
2020-12-23 14:10:00,56.22,56.24,56.12,56.17,34298.0,55.5985,55.6183,55.4996,55.5491,34298.0
2020-12-23 14:20:00,56.18,56.22,56.16,56.19,37142.0,55.559,55.5985,55.5392,55.5688,37142.0
2020-12-23 14:30:00,56.17,56.23,56.17,56.21,35426.0,55.5491,55.6084,55.5491,55.5886,35426.0
2020-12-23 14:40:00,56.17,56.18,56.1,56.14,23568.0,55.5491,55.559,55.4798,55.5194,23568.0
2020-12-23 14:50:00,56.13,56.15,56.07,56.07,11644.0,55.5095,55.5293,55.4502,55.4502,11644.0
2020-12-23 15:00:00,56.07,56.1,56.06,56.07,29694.0,55.4502,55.4798,55.4403,55.4502,29694.0
2020-12-23 15:10:00,56.1,56.15,56.1,56.12,11788.0,55.4798,55.5293,55.4798,55.4996,11788.0
2020-12-23 15:20:00,56.12,56.13,56.0,56.01,28178.0,55.4996,55.5095,55.3809,55.3908,28178.0
2020-12-23 15:30:00,56.02,56.1,56.02,56.05,34080.0,55.4007,55.4798,55.4007,55.4304,34080.0
2020-12-23 15:40:00,56.05,56.09,55.99,56.01,108052.0,55.4304,55.47,55.3711,55.3908,108052.0
2020-12-23 15:50:00,55.99,55.99,55.56,55.6,153184.0,55.3711,55.3711,54.9458,54.9854,153184.0
2020-12-24 09:30:00,55.72,56.11,55.7,56.09,126168.0,55.104,55.4897,55.0843,55.47,126168.0
2020-12-24 09:40:00,56.11,56.21,56.09,56.17,76336.0,55.4897,55.5886,55.47,55.5491,76336.0
2020-12-24 09:50:00,56.19,56.22,56.04,56.1,86970.0,55.5688,55.5985,55.4205,55.4798,86970.0
2020-12-24 10:00:00,56.11,56.15,55.99,56.13,72744.0,55.4897,55.5293,55.3711,55.5095,72744.0
2020-12-24 10:10:00,56.13,56.18,56.05,56.15,33644.0,55.5095,55.559,55.4304,55.5293,33644.0
2020-12-24 10:20:00,56.14,56.24,56.09,56.16,48150.0,55.5194,55.6183,55.47,55.5392,48150.0
2020-12-24 10:30:00,56.17,56.26,56.17,56.22,75490.0,55.5491,55.6381,55.5491,55.5985,75490.0
2020-12-24 10:40:00,56.23,56.23,56.12,56.15,28498.0,55.6084,55.6084,55.4996,55.5293,28498.0
2020-12-24 10:50:00,56.15,56.16,55.88,55.88,72058.0,55.5293,55.5392,55.2623,55.2623,72058.0
2020-12-24 11:00:00,55.88,56.01,55.86,55.92,53042.0,55.2623,55.3908,55.2425,55.3018,53042.0
2020-12-24 11:10:00,55.92,55.99,55.9,55.96,39494.0,55.3018,55.3711,55.2821,55.3414,39494.0
2020-12-24 11:20:00,55.95,56.02,55.83,55.83,62842.0,55.3315,55.4007,55.2128,55.2128,62842.0
2020-12-24 11:30:00,55.83,55.96,55.81,55.93,28028.0,55.2128,55.3414,55.193,55.3117,28028.0
2020-12-24 11:40:00,55.94,55.94,55.83,55.83,20620.0,55.3216,55.3216,55.2128,55.2128,20620.0
2020-12-24 11:50:00,55.84,55.87,55.77,55.85,33992.0,55.2227,55.2524,55.1535,55.2326,33992.0
2020-12-24 12:00:00,55.85,55.87,55.74,55.81,42168.0,55.2326,55.2524,55.1238,55.193,42168.0
2020-12-24 12:10:00,55.86,55.93,55.8,55.83,51280.0,55.2425,55.3117,55.1832,55.2128,51280.0
2020-12-24 12:20:00,55.8,55.94,55.75,55.94,30548.0,55.1832,55.3216,55.1337,55.3216,30548.0
2020-12-24 12:30:00,55.96,55.98,55.9,55.93,41936.0,55.3414,55.3612,55.2821,55.3117,41936.0
2020-12-24 12:40:00,55.92,56.02,55.9,56.02,57136.0,55.3018,55.4007,55.2821,55.4007,57136.0
2020-12-24 12:50:00,56.05,56.1,55.99,56.1,76418.0,55.4304,55.4798,55.3711,55.4798,76418.0
2020-12-28 09:30:00,57.06,57.1,56.81,56.92,177486.0,56.4292,56.4688,56.182,56.2908,177486.0
2020-12-28 09:40:00,57.01,57.06,56.85,56.94,63994.0,56.3798,56.4292,56.2216,56.3106,63994.0
2020-12-28 09:50:00,56.88,56.92,56.77,56.91,57058.0,56.2512,56.2908,56.1424,56.2809,57058.0
2020-12-28 10:00:00,56.93,56.96,56.52,56.6,61860.0,56.3007,56.3303,55.8952,55.9743,61860.0
2020-12-28 10:10:00,56.6,56.7,56.44,56.44,116918.0,55.9743,56.0732,55.8161,55.8161,116918.0
2020-12-28 10:20:00,56.44,56.72,56.4,56.63,72340.0,55.8161,56.093,55.7765,56.004,72340.0
2020-12-28 10:30:00,56.68,56.87,56.63,56.87,80844.0,56.0534,56.2413,56.004,56.2413,80844.0
2020-12-28 10:40:00,56.85,56.94,56.82,56.93,84956.0,56.2216,56.3106,56.1919,56.3007,84956.0
2020-12-28 10:50:00,56.91,57.02,56.89,57.01,95448.0,56.2809,56.3897,56.2611,56.3798,95448.0
2020-12-28 11:00:00,57.02,57.11,57.01,57.07,75000.0,56.3897,56.4787,56.3798,56.4391,75000.0
2020-12-28 11:10:00,57.08,57.08,56.97,57.04,40256.0,56.449,56.449,56.3402,56.4095,40256.0
2020-12-28 11:20:00,57.04,57.14,57.02,57.1,72116.0,56.4095,56.5083,56.3897,56.4688,72116.0
2020-12-28 11:30:00,57.1,57.13,57.06,57.09,90874.0,56.4688,56.4985,56.4292,56.4589,90874.0
2020-12-28 11:40:00,57.09,57.11,57.05,57.07,79646.0,56.4589,56.4787,56.4193,56.4391,79646.0
2020-12-28 11:50:00,57.02,57.1,57.0,57.1,30188.0,56.3897,56.4688,56.3699,56.4688,30188.0
2020-12-28 12:00:00,57.1,57.13,57.02,57.12,50846.0,56.4688,56.4985,56.3897,56.4886,50846.0
2020-12-28 12:10:00,57.13,57.19,57.1,57.19,55026.0,56.4985,56.5578,56.4688,56.5578,55026.0
2020-12-28 12:20:00,57.19,57.23,57.16,57.22,19628.0,56.5578,56.5974,56.5281,56.5875,19628.0
2020-12-28 12:30:00,57.22,57.26,57.2,57.23,15902.0,56.5875,56.627,56.5677,56.5974,15902.0
2020-12-28 12:40:00,57.24,57.24,57.18,57.18,19752.0,56.6072,56.6072,56.5479,56.5479,19752.0
2020-12-28 12:50:00,57.22,57.25,57.18,57.24,28016.0,56.5875,56.6171,56.5479,56.6072,28016.0
2020-12-28 13:00:00,57.24,57.27,57.2,57.23,20784.0,56.6072,56.6369,56.5677,56.5974,20784.0
2020-12-28 13:10:00,57.24,57.25,57.21,57.24,4100.0,56.6072,56.6171,56.5776,56.6072,4100.0
2020-12-28 13:20:00,57.24,57.29,57.21,57.27,20160.0,56.6072,56.6567,56.5776,56.6369,20160.0
2020-12-28 13:30:00,57.29,57.32,57.28,57.31,14774.0,56.6567,56.6864,56.6468,56.6765,14774.0
2020-12-28 13:40:00,57.29,57.31,57.24,57.26,18536.0,56.6567,56.6765,56.6072,56.627,18536.0
2020-12-28 13:50:00,57.24,57.29,57.24,57.26,21838.0,56.6072,56.6567,56.6072,56.627,21838.0
2020-12-28 14:00:00,57.27,57.31,57.23,57.26,22368.0,56.6369,56.6765,56.5974,56.627,22368.0
2020-12-28 14:10:00,57.28,57.32,57.27,57.32,7610.0,56.6468,56.6864,56.6369,56.6864,7610.0
2020-12-28 14:20:00,57.33,57.34,57.31,57.34,20418.0,56.6962,56.7061,56.6765,56.7061,20418.0
2020-12-28 14:30:00,57.34,57.37,57.33,57.37,12646.0,56.7061,56.7358,56.6962,56.7358,12646.0
2020-12-28 14:40:00,57.35,57.38,57.32,57.36,44676.0,56.716,56.7457,56.6864,56.7259,44676.0
2020-12-28 14:50:00,57.35,57.37,57.33,57.35,25898.0,56.716,56.7358,56.6962,56.716,25898.0
2020-12-28 15:00:00,57.35,57.4,57.35,57.37,23378.0,56.716,56.7655,56.716,56.7358,23378.0
2020-12-28 15:10:00,57.35,57.41,57.34,57.4,35914.0,56.716,56.7754,56.7061,56.7655,35914.0
2020-12-28 15:20:00,57.4,57.4,57.24,57.26,34906.0,56.7655,56.7655,56.6072,56.627,34906.0
2020-12-28 15:30:00,57.27,57.31,57.21,57.22,28066.0,56.6369,56.6765,56.5776,56.5875,28066.0
2020-12-28 15:40:00,57.21,57.3,57.18,57.24,124486.0,56.5776,56.6666,56.5479,56.6072,124486.0
2020-12-28 15:50:00,57.27,57.31,57.16,57.23,92940.0,56.6369,56.6765,56.5281,56.5974,92940.0
2020-12-29 09:30:00,57.74,57.95,57.65,57.86,130946.0,57.1017,57.3094,57.0127,57.2204,130946.0
2020-12-29 09:40:00,57.87,57.96,57.79,57.83,74504.0,57.2303,57.3193,57.1512,57.1907,74504.0
2020-12-29 09:50:00,57.83,57.92,57.34,57.45,172234.0,57.1907,57.2797,56.7061,56.8149,172234.0
2020-12-29 10:00:00,57.46,57.5,57.27,57.38,118402.0,56.8248,56.8644,56.6369,56.7457,118402.0
2020-12-29 10:10:00,57.35,57.38,57.01,57.24,81710.0,56.716,56.7457,56.3798,56.6072,81710.0
2020-12-29 10:20:00,57.19,57.46,57.19,57.39,99318.0,56.5578,56.8248,56.5578,56.7556,99318.0
2020-12-29 10:30:00,57.41,57.58,57.35,57.56,56868.0,56.7754,56.9435,56.716,56.9237,56868.0
2020-12-29 10:40:00,57.51,57.6,57.51,57.55,28242.0,56.8743,56.9633,56.8743,56.9138,28242.0
2020-12-29 10:50:00,57.51,57.67,57.44,57.63,50496.0,56.8743,57.0325,56.805,56.9929,50496.0
2020-12-29 11:00:00,57.63,57.71,57.56,57.65,62608.0,56.9929,57.072,56.9237,57.0127,62608.0
2020-12-29 11:10:00,57.65,57.66,57.33,57.38,51110.0,57.0127,57.0226,56.6962,56.7457,51110.0
2020-12-29 11:20:00,57.38,57.57,57.35,57.54,58674.0,56.7457,56.9336,56.716,56.9039,58674.0
2020-12-29 11:30:00,57.6,57.62,57.56,57.62,25998.0,56.9633,56.983,56.9237,56.983,25998.0
2020-12-29 11:40:00,57.62,57.62,57.46,57.51,11782.0,56.983,56.983,56.8248,56.8743,11782.0
2020-12-29 11:50:00,57.54,57.54,57.37,57.46,42568.0,56.9039,56.9039,56.7358,56.8248,42568.0
2020-12-29 12:00:00,57.44,57.44,57.27,57.38,53714.0,56.805,56.805,56.6369,56.7457,53714.0
2020-12-29 12:10:00,57.34,57.35,57.17,57.17,41254.0,56.7061,56.716,56.538,56.538,41254.0
2020-12-29 12:20:00,57.18,57.3,57.1,57.29,46522.0,56.5479,56.6666,56.4688,56.6567,46522.0
2020-12-29 12:30:00,57.24,57.29,57.12,57.13,63726.0,56.6072,56.6567,56.4886,56.4985,63726.0
2020-12-29 12:40:00,57.18,57.23,57.0,57.08,68428.0,56.5479,56.5974,56.3699,56.449,68428.0
2020-12-29 12:50:00,57.04,57.33,57.04,57.33,68456.0,56.4095,56.6962,56.4095,56.6962,68456.0
2020-12-29 13:00:00,57.3,57.33,57.27,57.33,22996.0,56.6666,56.6962,56.6369,56.6962,22996.0
2020-12-29 13:10:00,57.31,57.36,57.29,57.32,32908.0,56.6765,56.7259,56.6567,56.6864,32908.0
2020-12-29 13:20:00,57.37,57.4,57.34,57.39,17040.0,56.7358,56.7655,56.7061,56.7556,17040.0
2020-12-29 13:30:00,57.37,57.42,57.29,57.35,16766.0,56.7358,56.7852,56.6567,56.716,16766.0
2020-12-29 13:40:00,57.35,57.38,57.31,57.38,31164.0,56.716,56.7457,56.6765,56.7457,31164.0
2020-12-29 13:50:00,57.37,57.48,57.37,57.46,18676.0,56.7358,56.8446,56.7358,56.8248,18676.0
2020-12-29 14:00:00,57.43,57.43,57.32,57.34,24468.0,56.7951,56.7951,56.6864,56.7061,24468.0
2020-12-29 14:10:00,57.33,57.35,57.26,57.33,26960.0,56.6962,56.716,56.627,56.6962,26960.0
2020-12-29 14:20:00,57.29,57.32,57.15,57.21,14772.0,56.6567,56.6864,56.5182,56.5776,14772.0
2020-12-29 14:30:00,57.23,57.23,57.13,57.22,18876.0,56.5974,56.5974,56.4985,56.5875,18876.0
2020-12-29 14:40:00,57.23,57.23,57.1,57.13,38350.0,56.5974,56.5974,56.4688,56.4985,38350.0
2020-12-29 14:50:00,57.17,57.33,57.17,57.3,27002.0,56.538,56.6962,56.538,56.6666,27002.0
2020-12-29 15:00:00,57.32,57.33,57.16,57.18,36306.0,56.6864,56.6962,56.5281,56.5479,36306.0
2020-12-29 15:10:00,57.19,57.38,57.19,57.37,60302.0,56.5578,56.7457,56.5578,56.7358,60302.0
2020-12-29 15:20:00,57.37,57.46,57.37,57.4,30198.0,56.7358,56.8248,56.7358,56.7655,30198.0
2020-12-29 15:30:00,57.43,57.43,57.37,57.39,65452.0,56.7951,56.7951,56.7358,56.7556,65452.0
2020-12-29 15:40:00,57.38,57.41,57.26,57.26,59270.0,56.7457,56.7754,56.627,56.627,59270.0
2020-12-29 15:50:00,57.27,57.34,57.14,57.32,137506.0,56.6369,56.7061,56.5083,56.6864,137506.0
2020-12-30 09:30:00,57.76,57.88,57.49,57.5,84296.0,57.1215,57.2402,56.8545,56.8644,84296.0
2020-12-30 09:40:00,57.51,57.59,57.39,57.54,48966.0,56.8743,56.9534,56.7556,56.9039,48966.0
2020-12-30 09:50:00,57.54,57.54,57.35,57.49,48308.0,56.9039,56.9039,56.716,56.8545,48308.0
2020-12-30 10:00:00,57.48,57.51,57.34,57.38,56392.0,56.8446,56.8743,56.7061,56.7457,56392.0
2020-12-30 10:10:00,57.4,57.43,57.24,57.4,55848.0,56.7655,56.7951,56.6072,56.7655,55848.0
2020-12-30 10:20:00,57.41,57.48,57.38,57.42,40556.0,56.7754,56.8446,56.7457,56.7852,40556.0
2020-12-30 10:30:00,57.46,57.5,57.1,57.12,84188.0,56.8248,56.8644,56.4688,56.4886,84188.0
2020-12-30 10:40:00,57.11,57.32,57.11,57.32,38196.0,56.4787,56.6864,56.4787,56.6864,38196.0
2020-12-30 10:50:00,57.33,57.4,57.33,57.38,39576.0,56.6962,56.7655,56.6962,56.7457,39576.0
2020-12-30 11:00:00,57.38,57.41,57.3,57.38,30538.0,56.7457,56.7754,56.6666,56.7457,30538.0
2020-12-30 11:10:00,57.35,57.44,57.32,57.42,34716.0,56.716,56.805,56.6864,56.7852,34716.0
2020-12-30 11:20:00,57.37,57.49,57.37,57.47,41932.0,56.7358,56.8545,56.7358,56.8347,41932.0
2020-12-30 11:30:00,57.45,57.54,57.44,57.54,24374.0,56.8149,56.9039,56.805,56.9039,24374.0
2020-12-30 11:40:00,57.48,57.52,57.38,57.38,9660.0,56.8446,56.8841,56.7457,56.7457,9660.0
2020-12-30 11:50:00,57.38,57.53,57.38,57.53,16862.0,56.7457,56.894,56.7457,56.894,16862.0
2020-12-30 12:00:00,57.52,57.56,57.52,57.52,6198.0,56.8841,56.9237,56.8841,56.8841,6198.0
2020-12-30 12:10:00,57.51,57.51,57.46,57.5,5786.0,56.8743,56.8743,56.8248,56.8644,5786.0
2020-12-30 12:20:00,57.47,57.51,57.45,57.48,8696.0,56.8347,56.8743,56.8149,56.8446,8696.0
2020-12-30 12:30:00,57.48,57.5,57.43,57.43,20112.0,56.8446,56.8644,56.7951,56.7951,20112.0
2020-12-30 12:40:00,57.42,57.42,57.35,57.4,12252.0,56.7852,56.7852,56.716,56.7655,12252.0
2020-12-30 12:50:00,57.38,57.42,57.36,57.4,18454.0,56.7457,56.7852,56.7259,56.7655,18454.0
2020-12-30 13:00:00,57.4,57.48,57.4,57.44,42380.0,56.7655,56.8446,56.7655,56.805,42380.0
2020-12-30 13:10:00,57.44,57.48,57.41,57.48,24342.0,56.805,56.8446,56.7754,56.8446,24342.0
2020-12-30 13:20:00,57.49,57.51,57.48,57.48,22098.0,56.8545,56.8743,56.8446,56.8446,22098.0
2020-12-30 13:30:00,57.47,57.51,57.45,57.47,41760.0,56.8347,56.8743,56.8149,56.8347,41760.0
2020-12-30 13:40:00,57.46,57.55,57.43,57.53,56312.0,56.8248,56.9138,56.7951,56.894,56312.0
2020-12-30 13:50:00,57.54,57.55,57.51,57.51,17826.0,56.9039,56.9138,56.8743,56.8743,17826.0
2020-12-30 14:00:00,57.52,57.53,57.39,57.4,11452.0,56.8841,56.894,56.7556,56.7655,11452.0
2020-12-30 14:10:00,57.41,57.41,57.33,57.35,27390.0,56.7754,56.7754,56.6962,56.716,27390.0
2020-12-30 14:20:00,57.36,57.42,57.35,57.41,47432.0,56.7259,56.7852,56.716,56.7754,47432.0
2020-12-30 14:30:00,57.42,57.43,57.3,57.37,61432.0,56.7852,56.7951,56.6666,56.7358,61432.0
2020-12-30 14:40:00,57.38,57.42,57.36,57.41,47566.0,56.7457,56.7852,56.7259,56.7754,47566.0
2020-12-30 14:50:00,57.38,57.39,57.31,57.36,4390.0,56.7457,56.7556,56.6765,56.7259,4390.0
2020-12-30 15:00:00,57.35,57.35,57.24,57.31,28660.0,56.716,56.716,56.6072,56.6765,28660.0
2020-12-30 15:10:00,57.29,57.29,57.14,57.15,59340.0,56.6567,56.6567,56.5083,56.5182,59340.0
2020-12-30 15:20:00,57.13,57.25,57.13,57.24,31792.0,56.4985,56.6171,56.4985,56.6072,31792.0
2020-12-30 15:30:00,57.26,57.3,57.2,57.29,40222.0,56.627,56.6666,56.5677,56.6567,40222.0
2020-12-30 15:40:00,57.32,57.34,57.27,57.31,42984.0,56.6864,56.7061,56.6369,56.6765,42984.0
2020-12-30 15:50:00,57.34,57.44,57.24,57.3,63994.0,56.7061,56.805,56.6072,56.6666,63994.0
2020-12-31 09:30:00,57.31,57.38,57.13,57.38,88136.0,56.6765,56.7457,56.4985,56.7457,88136.0
2020-12-31 09:40:00,57.4,57.44,57.19,57.19,43210.0,56.7655,56.805,56.5578,56.5578,43210.0
2020-12-31 09:50:00,57.18,57.24,57.13,57.22,25428.0,56.5479,56.6072,56.4985,56.5875,25428.0
2020-12-31 10:00:00,57.25,57.42,57.25,57.34,19948.0,56.6171,56.7852,56.6171,56.7061,19948.0
2020-12-31 10:10:00,57.33,57.4,57.27,57.38,33898.0,56.6962,56.7655,56.6369,56.7457,33898.0
2020-12-31 10:20:00,57.35,57.38,57.33,57.33,77760.0,56.716,56.7457,56.6962,56.6962,77760.0
2020-12-31 10:30:00,57.35,57.38,57.25,57.28,35352.0,56.716,56.7457,56.6171,56.6468,35352.0
2020-12-31 10:40:00,57.29,57.38,57.29,57.34,19966.0,56.6567,56.7457,56.6567,56.7061,19966.0
2020-12-31 10:50:00,57.34,57.42,57.33,57.35,26918.0,56.7061,56.7852,56.6962,56.716,26918.0
2020-12-31 11:00:00,57.35,57.38,57.26,57.27,35210.0,56.716,56.7457,56.627,56.6369,35210.0
2020-12-31 11:10:00,57.26,57.33,57.22,57.29,62702.0,56.627,56.6962,56.5875,56.6567,62702.0
2020-12-31 11:20:00,57.29,57.32,57.24,57.26,34532.0,56.6567,56.6864,56.6072,56.627,34532.0
2020-12-31 11:30:00,57.26,57.26,57.16,57.19,31210.0,56.627,56.627,56.5281,56.5578,31210.0
2020-12-31 11:40:00,57.21,57.23,57.1,57.16,42468.0,56.5776,56.5974,56.4688,56.5281,42468.0
2020-12-31 11:50:00,57.14,57.14,56.91,56.93,119884.0,56.5083,56.5083,56.2809,56.3007,119884.0
2020-12-31 12:00:00,56.94,57.06,56.91,57.06,113378.0,56.3106,56.4292,56.2809,56.4292,113378.0
2020-12-31 12:10:00,57.05,57.1,57.04,57.1,9148.0,56.4193,56.4688,56.4095,56.4688,9148.0
2020-12-31 12:20:00,57.07,57.15,57.07,57.12,12454.0,56.4391,56.5182,56.4391,56.4886,12454.0
2020-12-31 12:30:00,57.12,57.12,57.03,57.07,45804.0,56.4886,56.4886,56.3996,56.4391,45804.0
2020-12-31 12:40:00,57.09,57.21,57.07,57.19,31984.0,56.4589,56.5776,56.4391,56.5578,31984.0
2020-12-31 12:50:00,57.17,57.17,57.13,57.16,5266.0,56.538,56.538,56.4985,56.5281,5266.0
2020-12-31 13:00:00,57.14,57.16,57.09,57.09,16248.0,56.5083,56.5281,56.4589,56.4589,16248.0
2020-12-31 13:10:00,57.07,57.13,57.06,57.11,107602.0,56.4391,56.4985,56.4292,56.4787,107602.0
2020-12-31 13:20:00,57.1,57.13,57.07,57.12,23740.0,56.4688,56.4985,56.4391,56.4886,23740.0
2020-12-31 13:30:00,57.12,57.13,57.1,57.12,27826.0,56.4886,56.4985,56.4688,56.4886,27826.0
2020-12-31 13:40:00,57.1,57.1,57.07,57.07,23012.0,56.4688,56.4688,56.4391,56.4391,23012.0
2020-12-31 13:50:00,57.07,57.13,57.07,57.07,30582.0,56.4391,56.4985,56.4391,56.4391,30582.0
2020-12-31 14:00:00,57.05,57.07,56.97,57.07,25218.0,56.4193,56.4391,56.3402,56.4391,25218.0
2020-12-31 14:10:00,57.06,57.23,57.03,57.22,51788.0,56.4292,56.5974,56.3996,56.5875,51788.0
2020-12-31 14:20:00,57.23,57.23,57.17,57.19,19524.0,56.5974,56.5974,56.538,56.5578,19524.0
2020-12-31 14:30:00,57.2,57.35,57.18,57.27,61622.0,56.5677,56.716,56.5479,56.6369,61622.0
2020-12-31 14:40:00,57.28,57.35,57.28,57.34,208618.0,56.6468,56.716,56.6468,56.7061,208618.0
2020-12-31 14:50:00,57.33,57.33,57.27,57.32,29040.0,56.6962,56.6962,56.6369,56.6864,29040.0
2020-12-31 15:00:00,57.31,57.41,57.29,57.4,21120.0,56.6765,56.7754,56.6567,56.7655,21120.0
2020-12-31 15:10:00,57.38,57.47,57.34,57.35,55548.0,56.7457,56.8347,56.7061,56.716,55548.0
2020-12-31 15:20:00,57.38,57.38,57.27,57.29,83014.0,56.7457,56.7457,56.6369,56.6567,83014.0
2020-12-31 15:30:00,57.3,57.37,57.25,57.31,25674.0,56.6666,56.7358,56.6171,56.6765,25674.0
2020-12-31 15:40:00,57.31,57.4,57.27,57.35,35920.0,56.6765,56.7655,56.6369,56.716,35920.0
2020-12-31 15:50:00,57.37,57.77,57.37,57.56,350588.0,56.7358,57.1314,56.7358,56.9237,350588.0
2021-01-04 09:30:00,58.11,58.16,57.55,57.55,168226.0,57.4676,57.5171,56.9138,56.9138,168226.0
2021-01-04 09:40:00,57.57,57.9,57.45,57.85,98818.0,56.9336,57.2599,56.8149,57.2105,98818.0
2021-01-04 09:50:00,57.88,57.88,57.56,57.62,97450.0,57.2402,57.2402,56.9237,56.983,97450.0
2021-01-04 10:00:00,57.66,57.71,57.5,57.5,78074.0,57.0226,57.072,56.8644,56.8644,78074.0
2021-01-04 10:10:00,57.57,57.58,57.34,57.49,68356.0,56.9336,56.9435,56.7061,56.8545,68356.0
2021-01-04 10:20:00,57.49,57.66,57.49,57.65,44362.0,56.8545,57.0226,56.8545,57.0127,44362.0
2021-01-04 10:30:00,57.63,57.71,57.44,57.53,61936.0,56.9929,57.072,56.805,56.894,61936.0
2021-01-04 10:40:00,57.54,57.65,57.06,57.1,111694.0,56.9039,57.0127,56.4292,56.4688,111694.0
2021-01-04 10:50:00,57.1,57.12,56.59,56.61,136502.0,56.4688,56.4886,55.9644,55.9842,136502.0
2021-01-04 11:00:00,56.55,56.77,55.92,56.09,189036.0,55.9249,56.1424,55.3018,55.47,189036.0
2021-01-04 11:10:00,56.06,56.35,55.87,56.35,126948.0,55.4403,55.7271,55.2524,55.7271,126948.0
2021-01-04 11:20:00,56.34,56.35,56.07,56.24,155668.0,55.7172,55.7271,55.4502,55.6183,155668.0
2021-01-04 11:30:00,56.21,56.24,55.95,56.1,138786.0,55.5886,55.6183,55.3315,55.4798,138786.0
2021-01-04 11:40:00,56.06,56.08,55.92,55.98,106412.0,55.4403,55.4601,55.3018,55.3612,106412.0
2021-01-04 11:50:00,55.96,56.02,55.49,55.5,180688.0,55.3414,55.4007,54.8766,54.8865,180688.0
2021-01-04 12:00:00,55.47,55.59,54.91,54.94,145786.0,54.8568,54.9755,54.303,54.3327,145786.0
2021-01-04 12:10:00,54.98,55.0,54.48,54.92,220822.0,54.3722,54.392,53.8778,54.3129,220822.0
2021-01-04 12:20:00,54.84,55.21,54.8,55.11,223992.0,54.2338,54.5997,54.1942,54.5008,223992.0
2021-01-04 12:30:00,55.09,55.12,54.8,54.92,133922.0,54.481,54.5107,54.1942,54.3129,133922.0
2021-01-04 12:40:00,54.93,54.93,54.65,54.71,58278.0,54.3228,54.3228,54.0459,54.1052,58278.0
2021-01-04 12:50:00,54.73,55.2,54.65,55.13,73712.0,54.125,54.5898,54.0459,54.5206,73712.0
2021-01-04 13:00:00,55.1,55.23,55.04,55.2,90650.0,54.4909,54.6195,54.4316,54.5898,90650.0
2021-01-04 13:10:00,55.2,55.44,55.18,55.38,49892.0,54.5898,54.8271,54.57,54.7678,49892.0
2021-01-04 13:20:00,55.38,55.7,55.38,55.65,57870.0,54.7678,55.0843,54.7678,55.0348,57870.0
2021-01-04 13:30:00,55.63,55.66,55.45,55.6,120078.0,55.015,55.0447,54.837,54.9854,120078.0
2021-01-04 13:40:00,55.63,55.73,55.62,55.71,56194.0,55.015,55.1139,55.0051,55.0942,56194.0
2021-01-04 13:50:00,55.72,55.85,55.68,55.82,61528.0,55.104,55.2326,55.0645,55.2029,61528.0
2021-01-04 14:00:00,55.82,55.84,55.54,55.54,120002.0,55.2029,55.2227,54.926,54.926,120002.0
2021-01-04 14:10:00,55.54,55.74,55.41,55.67,89158.0,54.926,55.1238,54.7975,55.0546,89158.0
2021-01-04 14:20:00,55.69,55.72,55.54,55.54,64500.0,55.0744,55.104,54.926,54.926,64500.0
2021-01-04 14:30:00,55.57,55.65,55.45,55.54,51782.0,54.9557,55.0348,54.837,54.926,51782.0
2021-01-04 14:40:00,55.58,55.58,55.32,55.32,365606.0,54.9656,54.9656,54.7085,54.7085,365606.0
2021-01-04 14:50:00,55.33,55.77,55.23,55.73,134454.0,54.7184,55.1535,54.6195,55.1139,134454.0
2021-01-04 15:00:00,55.77,55.77,55.52,55.63,46492.0,55.1535,55.1535,54.9063,55.015,46492.0
2021-01-04 15:10:00,55.69,55.78,55.55,55.58,48868.0,55.0744,55.1634,54.9359,54.9656,48868.0
2021-01-04 15:20:00,55.57,55.62,55.48,55.61,59200.0,54.9557,55.0051,54.8667,54.9953,59200.0
2021-01-04 15:30:00,55.59,55.89,55.45,55.85,83844.0,54.9755,55.2722,54.837,55.2326,83844.0
2021-01-04 15:40:00,55.85,56.02,55.77,56.02,92738.0,55.2326,55.4007,55.1535,55.4007,92738.0
2021-01-04 15:50:00,56.04,56.13,55.81,55.95,213772.0,55.4205,55.5095,55.193,55.3315,213772.0
2021-01-05 09:30:00,55.6,56.24,55.59,56.23,851588.0,54.9854,55.6183,54.9755,55.6084,851588.0
2021-01-05 09:40:00,56.26,56.51,56.26,56.4,264366.0,55.6381,55.8853,55.6381,55.7765,264366.0
2021-01-05 09:50:00,56.46,56.65,56.4,56.49,193870.0,55.8359,56.0238,55.7765,55.8655,193870.0
2021-01-05 10:00:00,56.51,56.7,56.37,56.6,153406.0,55.8853,56.0732,55.7469,55.9743,153406.0
2021-01-05 10:10:00,56.61,56.77,56.27,56.29,72532.0,55.9842,56.1424,55.648,55.6677,72532.0
2021-01-05 10:20:00,56.29,56.49,56.22,56.44,50328.0,55.6677,55.8655,55.5985,55.8161,50328.0
2021-01-05 10:30:00,56.42,56.46,56.23,56.43,40378.0,55.7963,55.8359,55.6084,55.8062,40378.0
2021-01-05 10:40:00,56.46,56.46,56.19,56.35,52670.0,55.8359,55.8359,55.5688,55.7271,52670.0
2021-01-05 10:50:00,56.36,56.56,56.17,56.17,124348.0,55.737,55.9348,55.5491,55.5491,124348.0
2021-01-05 11:00:00,56.19,56.34,56.16,56.17,52340.0,55.5688,55.7172,55.5392,55.5491,52340.0
2021-01-05 11:10:00,56.2,56.24,55.97,55.98,76178.0,55.5787,55.6183,55.3513,55.3612,76178.0
2021-01-05 11:20:00,56.02,56.32,56.02,56.32,72268.0,55.4007,55.6974,55.4007,55.6974,72268.0
2021-01-05 11:30:00,56.32,56.41,56.32,56.39,22732.0,55.6974,55.7864,55.6974,55.7666,22732.0
2021-01-05 11:40:00,56.41,56.42,56.33,56.38,44910.0,55.7864,55.7963,55.7073,55.7567,44910.0
2021-01-05 11:50:00,56.39,56.43,56.29,56.3,25990.0,55.7666,55.8062,55.6677,55.6776,25990.0
2021-01-05 12:00:00,56.32,56.4,56.24,56.34,80936.0,55.6974,55.7765,55.6183,55.7172,80936.0
2021-01-05 12:10:00,56.29,56.34,56.07,56.17,98968.0,55.6677,55.7172,55.4502,55.5491,98968.0
2021-01-05 12:20:00,56.17,56.23,56.12,56.15,84452.0,55.5491,55.6084,55.4996,55.5293,84452.0
2021-01-05 12:30:00,56.17,56.27,56.16,56.24,18900.0,55.5491,55.648,55.5392,55.6183,18900.0
2021-01-05 12:40:00,56.27,56.27,56.1,56.16,32690.0,55.648,55.648,55.4798,55.5392,32690.0
2021-01-05 12:50:00,56.12,56.32,56.1,56.3,43482.0,55.4996,55.6974,55.4798,55.6776,43482.0
2021-01-05 13:00:00,56.31,56.34,56.27,56.31,24198.0,55.6875,55.7172,55.648,55.6875,24198.0
2021-01-05 13:10:00,56.31,56.35,56.29,56.32,11202.0,55.6875,55.7271,55.6677,55.6974,11202.0
2021-01-05 13:20:00,56.32,56.35,56.26,56.29,21894.0,55.6974,55.7271,55.6381,55.6677,21894.0
2021-01-05 13:30:00,56.32,56.45,56.32,56.42,24664.0,55.6974,55.826,55.6974,55.7963,24664.0
2021-01-05 13:40:00,56.4,56.54,56.4,56.5,57934.0,55.7765,55.915,55.7765,55.8754,57934.0
2021-01-05 13:50:00,56.52,56.54,56.48,56.52,30884.0,55.8952,55.915,55.8556,55.8952,30884.0
2021-01-05 14:00:00,56.55,56.83,56.52,56.8,77878.0,55.9249,56.2018,55.8952,56.1721,77878.0
2021-01-05 14:10:00,56.81,56.84,56.77,56.8,30058.0,56.182,56.2117,56.1424,56.1721,30058.0
2021-01-05 14:20:00,56.8,56.85,56.76,56.8,34190.0,56.1721,56.2216,56.1325,56.1721,34190.0
2021-01-05 14:30:00,56.85,56.92,56.85,56.88,48682.0,56.2216,56.2908,56.2216,56.2512,48682.0
2021-01-05 14:40:00,56.87,56.96,56.87,56.87,46984.0,56.2413,56.3303,56.2413,56.2413,46984.0
2021-01-05 14:50:00,56.88,56.88,56.66,56.71,30714.0,56.2512,56.2512,56.0337,56.0831,30714.0
2021-01-05 15:00:00,56.7,56.85,56.68,56.83,147112.0,56.0732,56.2216,56.0534,56.2018,147112.0
2021-01-05 15:10:00,56.82,56.85,56.71,56.77,45328.0,56.1919,56.2216,56.0831,56.1424,45328.0
2021-01-05 15:20:00,56.76,56.77,56.58,56.58,42910.0,56.1325,56.1424,55.9545,55.9545,42910.0
2021-01-05 15:30:00,56.56,56.69,56.54,56.59,80128.0,55.9348,56.0633,55.915,55.9644,80128.0
2021-01-05 15:40:00,56.58,56.89,56.54,56.89,93360.0,55.9545,56.2611,55.915,56.2611,93360.0
2021-01-05 15:50:00,56.91,56.92,56.76,56.86,165520.0,56.2809,56.2908,56.1325,56.2314,165520.0
2021-01-06 09:30:00,55.15,55.38,54.74,55.31,407378.0,54.5403,54.7678,54.1349,54.6986,407378.0
2021-01-06 09:40:00,55.27,55.63,55.12,55.61,140976.0,54.659,55.015,54.5107,54.9953,140976.0
2021-01-06 09:50:00,55.57,55.76,55.45,55.47,127138.0,54.9557,55.1436,54.837,54.8568,127138.0
2021-01-06 10:00:00,55.49,55.75,55.33,55.75,90324.0,54.8766,55.1337,54.7184,55.1337,90324.0
2021-01-06 10:10:00,55.75,56.0,55.74,55.97,71428.0,55.1337,55.3809,55.1238,55.3513,71428.0
2021-01-06 10:20:00,55.98,56.15,55.96,56.08,65186.0,55.3612,55.5293,55.3414,55.4601,65186.0
2021-01-06 10:30:00,56.07,56.35,56.07,56.29,92540.0,55.4502,55.7271,55.4502,55.6677,92540.0
2021-01-06 10:40:00,56.33,56.51,56.3,56.51,75012.0,55.7073,55.8853,55.6776,55.8853,75012.0
2021-01-06 10:50:00,56.51,56.65,56.34,56.35,117908.0,55.8853,56.0238,55.7172,55.7271,117908.0
2021-01-06 11:00:00,56.35,56.56,56.29,56.55,53738.0,55.7271,55.9348,55.6677,55.9249,53738.0
2021-01-06 11:10:00,56.55,56.77,56.51,56.76,48596.0,55.9249,56.1424,55.8853,56.1325,48596.0
2021-01-06 11:20:00,56.79,56.81,56.61,56.69,91242.0,56.1622,56.182,55.9842,56.0633,91242.0
2021-01-06 11:30:00,56.71,56.79,56.4,56.41,146334.0,56.0831,56.1622,55.7765,55.7864,146334.0
2021-01-06 11:40:00,56.45,56.57,56.41,56.57,88874.0,55.826,55.9446,55.7864,55.9446,88874.0
2021-01-06 11:50:00,56.46,56.58,56.43,56.51,20712.0,55.8359,55.9545,55.8062,55.8853,20712.0
2021-01-06 12:00:00,56.54,56.89,56.5,56.72,174976.0,55.915,56.2611,55.8754,56.093,174976.0
2021-01-06 12:10:00,56.74,56.84,56.69,56.78,62722.0,56.1128,56.2117,56.0633,56.1523,62722.0
2021-01-06 12:20:00,56.77,56.77,56.58,56.71,43682.0,56.1424,56.1424,55.9545,56.0831,43682.0
2021-01-06 12:30:00,56.72,56.79,56.56,56.56,26704.0,56.093,56.1622,55.9348,55.9348,26704.0
2021-01-06 12:40:00,56.61,56.67,56.57,56.61,33584.0,55.9842,56.0435,55.9446,55.9842,33584.0
2021-01-06 12:50:00,56.6,56.69,56.54,56.63,50952.0,55.9743,56.0633,55.915,56.004,50952.0
2021-01-06 13:00:00,56.65,56.69,56.56,56.59,26540.0,56.0238,56.0633,55.9348,55.9644,26540.0
2021-01-06 13:10:00,56.65,56.83,56.59,56.6,83818.0,56.0238,56.2018,55.9644,55.9743,83818.0
2021-01-06 13:20:00,56.58,56.6,56.46,56.48,124614.0,55.9545,55.9743,55.8359,55.8556,124614.0
2021-01-06 13:30:00,56.49,56.58,56.45,56.58,53960.0,55.8655,55.9545,55.826,55.9545,53960.0
2021-01-06 13:40:00,56.63,56.86,56.63,56.8,105124.0,56.004,56.2314,56.004,56.1721,105124.0
2021-01-06 13:50:00,56.79,56.8,56.67,56.67,21844.0,56.1622,56.1721,56.0435,56.0435,21844.0
2021-01-06 14:00:00,56.65,56.77,56.65,56.73,45164.0,56.0238,56.1424,56.0238,56.1029,45164.0
2021-01-06 14:10:00,56.68,56.73,56.3,56.3,59536.0,56.0534,56.1029,55.6776,55.6776,59536.0
2021-01-06 14:20:00,56.36,56.47,55.9,55.93,153680.0,55.737,55.8458,55.2821,55.3117,153680.0
2021-01-06 14:30:00,55.86,56.26,55.72,55.84,150244.0,55.2425,55.6381,55.104,55.2227,150244.0
2021-01-06 14:40:00,55.84,56.14,55.5,55.53,153976.0,55.2227,55.5194,54.8865,54.9161,153976.0
2021-01-06 14:50:00,55.57,55.97,55.48,55.85,68324.0,54.9557,55.3513,54.8667,55.2326,68324.0
2021-01-06 15:00:00,55.87,55.87,55.56,55.77,121028.0,55.2524,55.2524,54.9458,55.1535,121028.0
2021-01-06 15:10:00,55.8,56.04,55.71,55.82,210886.0,55.1832,55.4205,55.0942,55.2029,210886.0
2021-01-06 15:20:00,55.81,55.81,55.27,55.67,102632.0,55.193,55.193,54.659,55.0546,102632.0
2021-01-06 15:30:00,55.69,55.74,55.32,55.33,85008.0,55.0744,55.1238,54.7085,54.7184,85008.0
2021-01-06 15:40:00,55.32,55.65,55.32,55.49,218490.0,54.7085,55.0348,54.7085,54.8766,218490.0
2021-01-06 15:50:00,55.47,55.48,55.13,55.33,250350.0,54.8568,54.8667,54.5206,54.7184,250350.0
2021-01-07 09:30:00,56.29,57.02,56.29,56.9,752274.0,55.6677,56.3897,55.6677,56.271,752274.0
2021-01-07 09:40:00,56.91,56.98,56.74,56.77,128770.0,56.2809,56.3501,56.1128,56.1424,128770.0
2021-01-07 09:50:00,56.8,57.26,56.78,57.26,108210.0,56.1721,56.627,56.1523,56.627,108210.0
2021-01-07 10:00:00,57.27,57.6,57.19,57.52,142622.0,56.6369,56.9633,56.5578,56.8841,142622.0
2021-01-07 10:10:00,57.57,57.63,57.49,57.58,68888.0,56.9336,56.9929,56.8545,56.9435,68888.0
2021-01-07 10:20:00,57.63,57.67,57.5,57.55,42388.0,56.9929,57.0325,56.8644,56.9138,42388.0
2021-01-07 10:30:00,57.59,57.66,57.55,57.6,78786.0,56.9534,57.0226,56.9138,56.9633,78786.0
2021-01-07 10:40:00,57.6,57.81,57.57,57.8,102940.0,56.9633,57.1709,56.9336,57.161,102940.0
2021-01-07 10:50:00,57.8,57.8,57.7,57.79,38670.0,57.161,57.161,57.0622,57.1512,38670.0
2021-01-07 11:00:00,57.8,57.87,57.69,57.74,28616.0,57.161,57.2303,57.0523,57.1017,28616.0
2021-01-07 11:10:00,57.7,57.7,57.58,57.63,22680.0,57.0622,57.0622,56.9435,56.9929,22680.0
2021-01-07 11:20:00,57.63,57.8,57.63,57.74,20658.0,56.9929,57.161,56.9929,57.1017,20658.0
2021-01-07 11:30:00,57.77,57.93,57.77,57.91,33530.0,57.1314,57.2896,57.1314,57.2698,33530.0
2021-01-07 11:40:00,57.9,57.94,57.85,57.87,17878.0,57.2599,57.2995,57.2105,57.2303,17878.0
2021-01-07 11:50:00,57.89,57.89,57.68,57.68,89282.0,57.2501,57.2501,57.0424,57.0424,89282.0
2021-01-07 12:00:00,57.73,57.74,57.59,57.63,24622.0,57.0918,57.1017,56.9534,56.9929,24622.0
2021-01-07 12:10:00,57.63,57.64,57.55,57.6,26332.0,56.9929,57.0028,56.9138,56.9633,26332.0
2021-01-07 12:20:00,57.55,57.6,57.54,57.57,18350.0,56.9138,56.9633,56.9039,56.9336,18350.0
2021-01-07 12:30:00,57.6,57.74,57.6,57.73,24942.0,56.9633,57.1017,56.9633,57.0918,24942.0
2021-01-07 12:40:00,57.74,57.74,57.69,57.7,33410.0,57.1017,57.1017,57.0523,57.0622,33410.0
2021-01-07 12:50:00,57.71,57.77,57.71,57.74,29106.0,57.072,57.1314,57.072,57.1017,29106.0
2021-01-07 13:00:00,57.74,57.76,57.53,57.54,28184.0,57.1017,57.1215,56.894,56.9039,28184.0
2021-01-07 13:10:00,57.52,57.74,57.51,57.72,45792.0,56.8841,57.1017,56.8743,57.0819,45792.0
2021-01-07 13:20:00,57.74,57.77,57.71,57.74,16530.0,57.1017,57.1314,57.072,57.1017,16530.0
2021-01-07 13:30:00,57.74,57.9,57.74,57.88,62744.0,57.1017,57.2599,57.1017,57.2402,62744.0
2021-01-07 13:40:00,57.89,57.93,57.8,57.8,29290.0,57.2501,57.2896,57.161,57.161,29290.0
2021-01-07 13:50:00,57.82,57.9,57.8,57.88,25112.0,57.1808,57.2599,57.161,57.2402,25112.0
2021-01-07 14:00:00,57.88,57.95,57.85,57.91,46122.0,57.2402,57.3094,57.2105,57.2698,46122.0
2021-01-07 14:10:00,57.91,57.94,57.84,57.85,30098.0,57.2698,57.2995,57.2006,57.2105,30098.0
2021-01-07 14:20:00,57.84,57.91,57.81,57.84,23540.0,57.2006,57.2698,57.1709,57.2006,23540.0
2021-01-07 14:30:00,57.87,57.93,57.83,57.91,34578.0,57.2303,57.2896,57.1907,57.2698,34578.0
2021-01-07 14:40:00,57.89,57.94,57.87,57.9,35064.0,57.2501,57.2995,57.2303,57.2599,35064.0
2021-01-07 14:50:00,57.88,57.93,57.82,57.92,30712.0,57.2402,57.2896,57.1808,57.2797,30712.0
2021-01-07 15:00:00,57.94,58.1,57.91,58.07,78004.0,57.2995,57.4577,57.2698,57.4281,78004.0
2021-01-07 15:10:00,58.06,58.07,57.94,58.02,38224.0,57.4182,57.4281,57.2995,57.3786,38224.0
2021-01-07 15:20:00,58.01,58.19,57.99,58.18,68824.0,57.3687,57.5467,57.3489,57.5368,68824.0
2021-01-07 15:30:00,58.17,58.17,58.1,58.17,56328.0,57.527,57.527,57.4577,57.527,56328.0
2021-01-07 15:40:00,58.16,58.21,58.1,58.17,83070.0,57.5171,57.5665,57.4577,57.527,83070.0
2021-01-07 15:50:00,58.15,58.29,57.98,58.0,182262.0,57.5072,57.6456,57.3391,57.3588,182262.0
2021-01-08 09:30:00,58.85,59.02,58.55,58.77,155932.0,58.1994,58.3676,57.9028,58.1203,155932.0
2021-01-08 09:40:00,58.79,59.13,58.63,58.76,109912.0,58.1401,58.4763,57.9819,58.1104,109912.0
2021-01-08 09:50:00,58.77,58.93,58.67,58.81,119232.0,58.1203,58.2786,58.0214,58.1599,119232.0
2021-01-08 10:00:00,58.9,59.16,58.9,59.02,103588.0,58.2489,58.506,58.2489,58.3676,103588.0
2021-01-08 10:10:00,59.04,59.14,58.99,59.14,159620.0,58.3873,58.4862,58.3379,58.4862,159620.0
2021-01-08 10:20:00,59.13,59.13,58.26,58.3,185334.0,58.4763,58.4763,57.616,57.6555,185334.0
2021-01-08 10:30:00,58.32,58.65,58.27,58.6,187904.0,57.6753,58.0017,57.6259,57.9522,187904.0
2021-01-08 10:40:00,58.6,59.0,58.6,58.99,228378.0,57.9522,58.3478,57.9522,58.3379,228378.0
2021-01-08 10:50:00,59.01,59.07,58.9,58.96,293624.0,58.3577,58.417,58.2489,58.3082,293624.0
2021-01-08 11:00:00,58.96,59.17,58.87,59.03,208472.0,58.3082,58.5159,58.2192,58.3775,208472.0
2021-01-08 11:10:00,59.02,59.02,58.69,58.73,133240.0,58.3676,58.3676,58.0412,58.0808,133240.0
2021-01-08 11:20:00,58.73,58.94,58.71,58.9,157800.0,58.0808,58.2884,58.061,58.2489,157800.0
2021-01-08 11:30:00,58.89,58.92,58.81,58.88,117794.0,58.239,58.2687,58.1599,58.2291,117794.0
2021-01-08 11:40:00,58.88,58.91,58.76,58.79,78418.0,58.2291,58.2588,58.1104,58.1401,78418.0
2021-01-08 11:50:00,58.79,58.97,58.7,58.97,77126.0,58.1401,58.3181,58.0511,58.3181,77126.0
2021-01-08 12:00:00,58.97,59.02,58.76,59.02,58722.0,58.3181,58.3676,58.1104,58.3676,58722.0
2021-01-08 12:10:00,59.02,59.24,59.01,59.19,90746.0,58.3676,58.5851,58.3577,58.5357,90746.0
2021-01-08 12:20:00,59.18,59.19,59.04,59.09,45392.0,58.5258,58.5357,58.3873,58.4368,45392.0
2021-01-08 12:30:00,59.07,59.18,59.03,59.18,26476.0,58.417,58.5258,58.3775,58.5258,26476.0
2021-01-08 12:40:00,59.18,59.21,58.9,58.95,111804.0,58.5258,58.5555,58.2489,58.2983,111804.0
2021-01-08 12:50:00,58.94,59.04,58.94,58.99,37060.0,58.2884,58.3873,58.2884,58.3379,37060.0
2021-01-08 13:00:00,58.96,58.96,58.81,58.93,39906.0,58.3082,58.3082,58.1599,58.2786,39906.0
2021-01-08 13:10:00,58.95,59.02,58.69,58.71,75440.0,58.2983,58.3676,58.0412,58.061,75440.0
2021-01-08 13:20:00,58.65,58.67,58.25,58.61,93122.0,58.0017,58.0214,57.6061,57.9621,93122.0
2021-01-08 13:30:00,58.61,58.61,58.12,58.39,41938.0,57.9621,57.9621,57.4775,57.7445,41938.0
2021-01-08 13:40:00,58.31,58.44,58.02,58.41,75974.0,57.6654,57.794,57.3786,57.7643,75974.0
2021-01-08 13:50:00,58.48,58.63,58.46,58.52,78522.0,57.8335,57.9819,57.8138,57.8731,78522.0
2021-01-08 14:00:00,58.55,58.77,58.55,58.7,70384.0,57.9028,58.1203,57.9028,58.0511,70384.0
2021-01-08 14:10:00,58.71,58.83,58.61,58.73,31376.0,58.061,58.1797,57.9621,58.0808,31376.0
2021-01-08 14:20:00,58.64,58.88,58.62,58.85,37244.0,57.9918,58.2291,57.972,58.1994,37244.0
2021-01-08 14:30:00,58.88,58.9,58.77,58.85,72124.0,58.2291,58.2489,58.1203,58.1994,72124.0
2021-01-08 14:40:00,58.86,58.9,58.68,58.9,104096.0,58.2093,58.2489,58.0313,58.2489,104096.0
2021-01-08 14:50:00,58.9,59.09,58.88,59.05,141696.0,58.2489,58.4368,58.2291,58.3972,141696.0
2021-01-08 15:00:00,59.05,59.18,59.01,59.18,61910.0,58.3972,58.5258,58.3577,58.5258,61910.0
2021-01-08 15:10:00,59.19,59.2,59.1,59.19,76974.0,58.5357,58.5456,58.4467,58.5357,76974.0
2021-01-08 15:20:00,59.16,59.19,59.01,59.18,106506.0,58.506,58.5357,58.3577,58.5258,106506.0
2021-01-08 15:30:00,59.16,59.32,59.08,59.32,129650.0,58.506,58.6642,58.4269,58.6642,129650.0
2021-01-08 15:40:00,59.32,59.44,59.27,59.4,53334.0,58.6642,58.7829,58.6148,58.7434,53334.0
2021-01-08 15:50:00,59.42,59.59,59.38,59.49,150846.0,58.7631,58.9313,58.7236,58.8324,150846.0
2021-01-11 09:30:00,58.32,58.41,57.68,58.04,270290.0,57.6753,57.7643,57.0424,57.3984,270290.0
2021-01-11 09:40:00,58.04,58.21,57.79,57.89,134518.0,57.3984,57.5665,57.1512,57.2501,134518.0
2021-01-11 09:50:00,57.84,58.31,57.75,58.31,277528.0,57.2006,57.6654,57.1116,57.6654,277528.0
2021-01-11 10:00:00,58.26,58.52,58.18,58.47,247836.0,57.616,57.8731,57.5368,57.8236,247836.0
2021-01-11 10:10:00,58.5,58.56,58.33,58.38,214684.0,57.8533,57.9126,57.6852,57.7346,214684.0
2021-01-11 10:20:00,58.43,58.63,58.31,58.58,258802.0,57.7841,57.9819,57.6654,57.9324,258802.0
2021-01-11 10:30:00,58.62,58.69,58.55,58.63,127666.0,57.972,58.0412,57.9028,57.9819,127666.0
2021-01-11 10:40:00,58.62,58.65,58.27,58.28,37008.0,57.972,58.0017,57.6259,57.6357,37008.0
2021-01-11 10:50:00,58.25,58.47,58.24,58.45,42062.0,57.6061,57.8236,57.5962,57.8039,42062.0
2021-01-11 11:00:00,58.44,58.44,58.31,58.32,30326.0,57.794,57.794,57.6654,57.6753,30326.0
2021-01-11 11:10:00,58.29,58.29,58.04,58.16,24214.0,57.6456,57.6456,57.3984,57.5171,24214.0
2021-01-11 11:20:00,58.17,58.52,58.17,58.48,85282.0,57.527,57.8731,57.527,57.8335,85282.0
2021-01-11 11:30:00,58.49,58.52,58.43,58.49,48432.0,57.8434,57.8731,57.7841,57.8434,48432.0
2021-01-11 11:40:00,58.52,58.52,58.37,58.44,34988.0,57.8731,57.8731,57.7247,57.794,34988.0
2021-01-11 11:50:00,58.44,58.52,58.38,58.5,136730.0,57.794,57.8731,57.7346,57.8533,136730.0
2021-01-11 12:00:00,58.54,58.6,58.47,58.53,52644.0,57.8929,57.9522,57.8236,57.883,52644.0
2021-01-11 12:10:00,58.56,58.56,58.47,58.49,66664.0,57.9126,57.9126,57.8236,57.8434,66664.0
2021-01-11 12:20:00,58.51,58.6,58.51,58.6,73568.0,57.8632,57.9522,57.8632,57.9522,73568.0
2021-01-11 12:30:00,58.6,58.77,58.6,58.66,70300.0,57.9522,58.1203,57.9522,58.0115,70300.0
2021-01-11 12:40:00,58.65,58.75,58.63,58.72,62922.0,58.0017,58.1005,57.9819,58.0709,62922.0
2021-01-11 12:50:00,58.69,58.75,58.58,58.6,29486.0,58.0412,58.1005,57.9324,57.9522,29486.0
2021-01-11 13:00:00,58.65,58.67,58.59,58.61,66750.0,58.0017,58.0214,57.9423,57.9621,66750.0
2021-01-11 13:10:00,58.63,58.73,58.59,58.59,87532.0,57.9819,58.0808,57.9423,57.9423,87532.0
2021-01-11 13:20:00,58.58,58.59,58.37,58.4,125982.0,57.9324,57.9423,57.7247,57.7544,125982.0
2021-01-11 13:30:00,58.36,58.42,58.33,58.41,54584.0,57.7149,57.7742,57.6852,57.7643,54584.0
2021-01-11 13:40:00,58.35,58.35,58.15,58.17,52632.0,57.705,57.705,57.5072,57.527,52632.0
2021-01-11 13:50:00,58.16,58.36,58.16,58.29,35488.0,57.5171,57.7149,57.5171,57.6456,35488.0
2021-01-11 14:00:00,58.23,58.24,58.07,58.09,38676.0,57.5863,57.5962,57.4281,57.4478,38676.0
2021-01-11 14:10:00,58.1,58.14,57.94,57.94,56292.0,57.4577,57.4973,57.2995,57.2995,56292.0
2021-01-11 14:20:00,57.97,58.02,57.85,57.9,40822.0,57.3292,57.3786,57.2105,57.2599,40822.0
2021-01-11 14:30:00,57.88,57.99,57.84,57.85,54766.0,57.2402,57.3489,57.2006,57.2105,54766.0
2021-01-11 14:40:00,57.83,58.08,57.82,58.01,68290.0,57.1907,57.438,57.1808,57.3687,68290.0
2021-01-11 14:50:00,58.01,58.15,57.91,58.1,58964.0,57.3687,57.5072,57.2698,57.4577,58964.0
2021-01-11 15:00:00,58.1,58.12,57.87,57.9,36858.0,57.4577,57.4775,57.2303,57.2599,36858.0
2021-01-11 15:10:00,57.93,57.93,57.77,57.79,82854.0,57.2896,57.2896,57.1314,57.1512,82854.0
2021-01-11 15:20:00,57.75,57.77,57.5,57.51,130114.0,57.1116,57.1314,56.8644,56.8743,130114.0
2021-01-11 15:30:00,57.5,57.74,57.48,57.55,140392.0,56.8644,57.1017,56.8446,56.9138,140392.0
2021-01-11 15:40:00,57.56,57.93,57.55,57.88,66904.0,56.9237,57.2896,56.9138,57.2402,66904.0
2021-01-11 15:50:00,57.9,58.01,57.65,57.7,137382.0,57.2599,57.3687,57.0127,57.0622,137382.0
2021-01-12 09:30:00,57.77,58.17,57.73,58.04,118072.0,57.1314,57.527,57.0918,57.3984,118072.0
2021-01-12 09:40:00,58.04,58.08,57.6,57.61,111058.0,57.3984,57.438,56.9633,56.9731,111058.0
2021-01-12 09:50:00,57.62,57.68,57.24,57.65,204392.0,56.983,57.0424,56.6072,57.0127,204392.0
2021-01-12 10:00:00,57.66,57.66,57.45,57.6,51474.0,57.0226,57.0226,56.8149,56.9633,51474.0
2021-01-12 10:10:00,57.62,57.84,57.45,57.82,66824.0,56.983,57.2006,56.8149,57.1808,66824.0
2021-01-12 10:20:00,57.83,57.89,57.66,57.72,58692.0,57.1907,57.2501,57.0226,57.0819,58692.0
2021-01-12 10:30:00,57.76,57.86,57.73,57.79,52782.0,57.1215,57.2204,57.0918,57.1512,52782.0
2021-01-12 10:40:00,57.8,57.82,57.56,57.77,49410.0,57.161,57.1808,56.9237,57.1314,49410.0
2021-01-12 10:50:00,57.79,57.84,57.61,57.62,43540.0,57.1512,57.2006,56.9731,56.983,43540.0
2021-01-12 11:00:00,57.61,57.83,57.52,57.8,30522.0,56.9731,57.1907,56.8841,57.161,30522.0
2021-01-12 11:10:00,57.81,57.95,57.81,57.88,42130.0,57.1709,57.3094,57.1709,57.2402,42130.0
2021-01-12 11:20:00,57.85,57.92,57.75,57.76,48788.0,57.2105,57.2797,57.1116,57.1215,48788.0
2021-01-12 11:30:00,57.81,57.82,57.6,57.77,56030.0,57.1709,57.1808,56.9633,57.1314,56030.0
2021-01-12 11:40:00,57.69,57.72,57.49,57.54,37658.0,57.0523,57.0819,56.8545,56.9039,37658.0
2021-01-12 11:50:00,57.52,57.54,57.33,57.46,49114.0,56.8841,56.9039,56.6962,56.8248,49114.0
2021-01-12 12:00:00,57.49,57.49,56.88,56.95,205504.0,56.8545,56.8545,56.2512,56.3204,205504.0
2021-01-12 12:10:00,56.93,56.93,56.57,56.86,298214.0,56.3007,56.3007,55.9446,56.2314,298214.0
2021-01-12 12:20:00,56.85,56.98,56.72,56.98,68216.0,56.2216,56.3501,56.093,56.3501,68216.0
2021-01-12 12:30:00,56.97,57.08,56.83,57.08,65798.0,56.3402,56.449,56.2018,56.449,65798.0
2021-01-12 12:40:00,57.07,57.1,56.94,57.08,71532.0,56.4391,56.4688,56.3106,56.449,71532.0
2021-01-12 12:50:00,57.1,57.27,57.1,57.25,36186.0,56.4688,56.6369,56.4688,56.6171,36186.0
2021-01-12 13:00:00,57.26,57.34,57.2,57.28,52974.0,56.627,56.7061,56.5677,56.6468,52974.0
2021-01-12 13:10:00,57.32,57.4,57.26,57.3,48808.0,56.6864,56.7655,56.627,56.6666,48808.0
2021-01-12 13:20:00,57.31,57.51,57.23,57.51,89154.0,56.6765,56.8743,56.5974,56.8743,89154.0
2021-01-12 13:30:00,57.52,57.71,57.47,57.67,75602.0,56.8841,57.072,56.8347,57.0325,75602.0
2021-01-12 13:40:00,57.67,57.67,57.63,57.65,42544.0,57.0325,57.0325,56.9929,57.0127,42544.0
2021-01-12 13:50:00,57.59,57.65,57.55,57.59,15938.0,56.9534,57.0127,56.9138,56.9534,15938.0
2021-01-12 14:00:00,57.62,57.81,57.62,57.69,62750.0,56.983,57.1709,56.983,57.0523,62750.0
2021-01-12 14:10:00,57.66,57.67,57.58,57.63,53864.0,57.0226,57.0325,56.9435,56.9929,53864.0
2021-01-12 14:20:00,57.64,57.69,57.48,57.55,65600.0,57.0028,57.0523,56.8446,56.9138,65600.0
2021-01-12 14:30:00,57.56,57.8,57.56,57.59,92322.0,56.9237,57.161,56.9237,56.9534,92322.0
2021-01-12 14:40:00,57.58,57.6,57.42,57.49,69906.0,56.9435,56.9633,56.7852,56.8545,69906.0
2021-01-12 14:50:00,57.48,57.54,57.33,57.49,107418.0,56.8446,56.9039,56.6962,56.8545,107418.0
2021-01-12 15:00:00,57.52,57.6,57.42,57.55,63124.0,56.8841,56.9633,56.7852,56.9138,63124.0
2021-01-12 15:10:00,57.57,57.63,57.48,57.58,69580.0,56.9336,56.9929,56.8446,56.9435,69580.0
2021-01-12 15:20:00,57.57,57.67,57.52,57.55,67198.0,56.9336,57.0325,56.8841,56.9138,67198.0
2021-01-12 15:30:00,57.55,57.59,57.48,57.52,82688.0,56.9138,56.9534,56.8446,56.8841,82688.0
2021-01-12 15:40:00,57.54,57.78,57.54,57.78,98960.0,56.9039,57.1413,56.9039,57.1413,98960.0
2021-01-12 15:50:00,57.8,57.82,57.59,57.59,112156.0,57.161,57.1808,56.9534,56.9534,112156.0
2021-01-13 09:30:00,57.66,57.88,57.52,57.52,77370.0,57.0226,57.2402,56.8841,56.8841,77370.0
2021-01-13 09:40:00,57.5,57.88,57.44,57.82,83914.0,56.8644,57.2402,56.805,57.1808,83914.0
2021-01-13 09:50:00,57.83,58.13,57.83,57.9,99498.0,57.1907,57.4874,57.1907,57.2599,99498.0
2021-01-13 10:00:00,57.81,57.99,57.49,57.76,79480.0,57.1709,57.3489,56.8545,57.1215,79480.0
2021-01-13 10:10:00,57.79,57.88,57.74,57.88,33272.0,57.1512,57.2402,57.1017,57.2402,33272.0
2021-01-13 10:20:00,57.83,58.01,57.81,58.01,25124.0,57.1907,57.3687,57.1709,57.3687,25124.0
2021-01-13 10:30:00,58.02,58.25,57.99,58.25,80816.0,57.3786,57.6061,57.3489,57.6061,80816.0
2021-01-13 10:40:00,58.29,58.38,58.16,58.35,69838.0,57.6456,57.7346,57.5171,57.705,69838.0
2021-01-13 10:50:00,58.34,58.38,58.29,58.35,68440.0,57.6951,57.7346,57.6456,57.705,68440.0
2021-01-13 11:00:00,58.38,58.46,58.28,58.41,51010.0,57.7346,57.8138,57.6357,57.7643,51010.0
2021-01-13 11:10:00,58.42,58.42,58.16,58.16,38520.0,57.7742,57.7742,57.5171,57.5171,38520.0
2021-01-13 11:20:00,58.19,58.44,58.17,58.39,55290.0,57.5467,57.794,57.527,57.7445,55290.0
2021-01-13 11:30:00,58.4,58.48,58.32,58.48,26812.0,57.7544,57.8335,57.6753,57.8335,26812.0
2021-01-13 11:40:00,58.48,58.55,58.44,58.48,23402.0,57.8335,57.9028,57.794,57.8335,23402.0
2021-01-13 11:50:00,58.44,58.44,58.32,58.35,30564.0,57.794,57.794,57.6753,57.705,30564.0
2021-01-13 12:00:00,58.3,58.34,58.19,58.2,28116.0,57.6555,57.6951,57.5467,57.5566,28116.0
2021-01-13 12:10:00,58.18,58.29,58.18,58.19,80016.0,57.5368,57.6456,57.5368,57.5467,80016.0
2021-01-13 12:20:00,58.19,58.29,58.14,58.29,131354.0,57.5467,57.6456,57.4973,57.6456,131354.0
2021-01-13 12:30:00,58.29,58.3,58.08,58.21,83814.0,57.6456,57.6555,57.438,57.5665,83814.0
2021-01-13 12:40:00,58.2,58.37,58.2,58.3,58524.0,57.5566,57.7247,57.5566,57.6555,58524.0
2021-01-13 12:50:00,58.29,58.41,58.27,58.37,22602.0,57.6456,57.7643,57.6259,57.7247,22602.0
2021-01-13 13:00:00,58.37,58.48,58.34,58.39,30750.0,57.7247,57.8335,57.6951,57.7445,30750.0
2021-01-13 13:10:00,58.4,58.5,58.4,58.49,28514.0,57.7544,57.8533,57.7544,57.8434,28514.0
2021-01-13 13:20:00,58.47,58.47,58.41,58.45,12750.0,57.8236,57.8236,57.7643,57.8039,12750.0
2021-01-13 13:30:00,58.43,58.46,58.4,58.46,27300.0,57.7841,57.8138,57.7544,57.8138,27300.0
2021-01-13 13:40:00,58.43,58.43,58.31,58.32,40786.0,57.7841,57.7841,57.6654,57.6753,40786.0
2021-01-13 13:50:00,58.34,58.42,58.32,58.41,47608.0,57.6951,57.7742,57.6753,57.7643,47608.0
2021-01-13 14:00:00,58.41,58.58,58.3,58.55,74622.0,57.7643,57.9324,57.6555,57.9028,74622.0
2021-01-13 14:10:00,58.54,58.59,58.49,58.57,34432.0,57.8929,57.9423,57.8434,57.9225,34432.0
2021-01-13 14:20:00,58.55,58.6,58.46,58.57,59948.0,57.9028,57.9522,57.8138,57.9225,59948.0
2021-01-13 14:30:00,58.58,58.62,58.53,58.59,22454.0,57.9324,57.972,57.883,57.9423,22454.0
2021-01-13 14:40:00,58.59,58.61,58.43,58.46,21660.0,57.9423,57.9621,57.7841,57.8138,21660.0
2021-01-13 14:50:00,58.47,58.52,58.4,58.52,51816.0,57.8236,57.8731,57.7544,57.8731,51816.0
2021-01-13 15:00:00,58.52,58.54,58.38,58.4,35634.0,57.8731,57.8929,57.7346,57.7544,35634.0
2021-01-13 15:10:00,58.43,58.47,58.41,58.45,21620.0,57.7841,57.8236,57.7643,57.8039,21620.0
2021-01-13 15:20:00,58.42,58.42,58.29,58.3,50814.0,57.7742,57.7742,57.6456,57.6555,50814.0
2021-01-13 15:30:00,58.27,58.43,58.25,58.41,163168.0,57.6259,57.7841,57.6061,57.7643,163168.0
2021-01-13 15:40:00,58.43,58.55,58.43,58.47,60390.0,57.7841,57.9028,57.7841,57.8236,60390.0
2021-01-13 15:50:00,58.49,58.49,58.32,58.33,85400.0,57.8434,57.8434,57.6753,57.6852,85400.0
2021-01-14 09:30:00,58.48,58.73,58.4,58.52,139870.0,57.8335,58.0808,57.7544,57.8731,139870.0
2021-01-14 09:40:00,58.54,58.59,58.35,58.48,113442.0,57.8929,57.9423,57.705,57.8335,113442.0
2021-01-14 09:50:00,58.49,58.63,58.38,58.59,30218.0,57.8434,57.9819,57.7346,57.9423,30218.0
2021-01-14 10:00:00,58.58,58.66,58.46,58.5,59448.0,57.9324,58.0115,57.8138,57.8533,59448.0
2021-01-14 10:10:00,58.52,58.7,58.45,58.69,125534.0,57.8731,58.0511,57.8039,58.0412,125534.0
2021-01-14 10:20:00,58.69,58.69,58.56,58.65,54116.0,58.0412,58.0412,57.9126,58.0017,54116.0
2021-01-14 10:30:00,58.65,58.74,58.56,58.67,100566.0,58.0017,58.0907,57.9126,58.0214,100566.0
2021-01-14 10:40:00,58.69,58.85,58.67,58.82,136702.0,58.0412,58.1994,58.0214,58.1698,136702.0
2021-01-14 10:50:00,58.8,58.87,58.72,58.74,85366.0,58.15,58.2192,58.0709,58.0907,85366.0
2021-01-14 11:00:00,58.77,58.79,58.69,58.79,33644.0,58.1203,58.1401,58.0412,58.1401,33644.0
2021-01-14 11:10:00,58.72,58.82,58.59,58.59,53756.0,58.0709,58.1698,57.9423,57.9423,53756.0
2021-01-14 11:20:00,58.58,58.62,58.51,58.6,59704.0,57.9324,57.972,57.8632,57.9522,59704.0
2021-01-14 11:30:00,58.62,58.62,58.38,58.41,83562.0,57.972,57.972,57.7346,57.7643,83562.0
2021-01-14 11:40:00,58.41,58.52,58.4,58.42,73614.0,57.7643,57.8731,57.7544,57.7742,73614.0
2021-01-14 11:50:00,58.41,58.44,58.34,58.44,42240.0,57.7643,57.794,57.6951,57.794,42240.0
2021-01-14 12:00:00,58.42,58.44,58.27,58.27,32706.0,57.7742,57.794,57.6259,57.6259,32706.0
2021-01-14 12:10:00,58.25,58.35,58.21,58.33,29368.0,57.6061,57.705,57.5665,57.6852,29368.0
2021-01-14 12:20:00,58.34,58.43,58.34,58.36,49632.0,57.6951,57.7841,57.6951,57.7149,49632.0
2021-01-14 12:30:00,58.38,58.41,58.2,58.24,17978.0,57.7346,57.7643,57.5566,57.5962,17978.0
2021-01-14 12:40:00,58.21,58.21,58.02,58.17,54674.0,57.5665,57.5665,57.3786,57.527,54674.0
2021-01-14 12:50:00,58.21,58.46,58.21,58.45,77216.0,57.5665,57.8138,57.5665,57.8039,77216.0
2021-01-14 13:00:00,58.46,58.46,58.36,58.39,14484.0,57.8138,57.8138,57.7149,57.7445,14484.0
2021-01-14 13:10:00,58.34,58.38,58.26,58.27,26692.0,57.6951,57.7346,57.616,57.6259,26692.0
2021-01-14 13:20:00,58.23,58.48,58.13,58.16,84190.0,57.5863,57.8335,57.4874,57.5171,84190.0
2021-01-14 13:30:00,58.15,58.24,58.1,58.22,36588.0,57.5072,57.5962,57.4577,57.5764,36588.0
2021-01-14 13:40:00,58.24,58.26,58.19,58.26,39316.0,57.5962,57.616,57.5467,57.616,39316.0
2021-01-14 13:50:00,58.26,58.27,58.12,58.12,35142.0,57.616,57.6259,57.4775,57.4775,35142.0
2021-01-14 14:00:00,58.11,58.23,58.1,58.23,29656.0,57.4676,57.5863,57.4577,57.5863,29656.0
2021-01-14 14:10:00,58.25,58.27,58.15,58.26,34460.0,57.6061,57.6259,57.5072,57.616,34460.0
2021-01-14 14:20:00,58.28,58.28,58.06,58.18,70232.0,57.6357,57.6357,57.4182,57.5368,70232.0
2021-01-14 14:30:00,58.18,58.18,58.1,58.12,15042.0,57.5368,57.5368,57.4577,57.4775,15042.0
2021-01-14 14:40:00,58.14,58.17,58.11,58.13,19954.0,57.4973,57.527,57.4676,57.4874,19954.0
2021-01-14 14:50:00,58.18,58.19,58.04,58.13,49774.0,57.5368,57.5467,57.3984,57.4874,49774.0
2021-01-14 15:00:00,58.15,58.2,58.06,58.11,65674.0,57.5072,57.5566,57.4182,57.4676,65674.0
2021-01-14 15:10:00,58.09,58.1,57.66,57.68,94914.0,57.4478,57.4577,57.0226,57.0424,94914.0
2021-01-14 15:20:00,57.66,57.84,57.64,57.8,141128.0,57.0226,57.2006,57.0028,57.161,141128.0
2021-01-14 15:30:00,57.81,58.0,57.77,57.99,40592.0,57.1709,57.3588,57.1314,57.3489,40592.0
2021-01-14 15:40:00,58.0,58.05,57.88,57.88,34980.0,57.3588,57.4083,57.2402,57.2402,34980.0
2021-01-14 15:50:00,57.88,57.9,57.53,57.69,143430.0,57.2402,57.2599,56.894,57.0523,143430.0
2021-01-15 09:30:00,57.63,57.98,57.54,57.83,161032.0,56.9929,57.3391,56.9039,57.1907,161032.0
2021-01-15 09:40:00,57.82,57.94,57.7,57.85,89530.0,57.1808,57.2995,57.0622,57.2105,89530.0
2021-01-15 09:50:00,57.86,57.88,57.6,57.7,50476.0,57.2204,57.2402,56.9633,57.0622,50476.0
2021-01-15 10:00:00,57.76,57.76,56.86,56.86,111326.0,57.1215,57.1215,56.2314,56.2314,111326.0
2021-01-15 10:10:00,56.86,57.16,56.63,56.63,135064.0,56.2314,56.5281,56.004,56.004,135064.0
2021-01-15 10:20:00,56.63,56.75,56.41,56.7,129708.0,56.004,56.1227,55.7864,56.0732,129708.0
2021-01-15 10:30:00,56.74,57.06,56.63,57.06,74800.0,56.1128,56.4292,56.004,56.4292,74800.0
2021-01-15 10:40:00,57.04,57.14,56.87,56.88,28776.0,56.4095,56.5083,56.2413,56.2512,28776.0
2021-01-15 10:50:00,56.9,57.02,56.77,56.83,44616.0,56.271,56.3897,56.1424,56.2018,44616.0
2021-01-15 11:00:00,56.87,56.87,56.35,56.59,106542.0,56.2413,56.2413,55.7271,55.9644,106542.0
2021-01-15 11:10:00,56.63,57.13,56.59,57.12,94620.0,56.004,56.4985,55.9644,56.4886,94620.0
2021-01-15 11:20:00,57.13,57.35,57.06,57.3,88952.0,56.4985,56.716,56.4292,56.6666,88952.0
2021-01-15 11:30:00,57.31,57.43,57.31,57.35,67840.0,56.6765,56.7951,56.6765,56.716,67840.0
2021-01-15 11:40:00,57.42,57.47,57.26,57.27,54974.0,56.7852,56.8347,56.627,56.6369,54974.0
2021-01-15 11:50:00,57.24,57.29,57.14,57.16,82694.0,56.6072,56.6567,56.5083,56.5281,82694.0
2021-01-15 12:00:00,57.18,57.27,57.08,57.16,47618.0,56.5479,56.6369,56.449,56.5281,47618.0
2021-01-15 12:10:00,57.16,57.28,57.02,57.26,27260.0,56.5281,56.6468,56.3897,56.627,27260.0
2021-01-15 12:20:00,57.23,57.24,57.08,57.08,10378.0,56.5974,56.6072,56.449,56.449,10378.0
2021-01-15 12:30:00,57.07,57.26,57.07,57.19,71262.0,56.4391,56.627,56.4391,56.5578,71262.0
2021-01-15 12:40:00,57.17,57.33,57.15,57.26,23878.0,56.538,56.6962,56.5182,56.627,23878.0
2021-01-15 12:50:00,57.26,57.32,57.2,57.27,33400.0,56.627,56.6864,56.5677,56.6369,33400.0
2021-01-15 13:00:00,57.25,57.26,57.09,57.26,31336.0,56.6171,56.627,56.4589,56.627,31336.0
2021-01-15 13:10:00,57.24,57.52,57.19,57.5,47936.0,56.6072,56.8841,56.5578,56.8644,47936.0
2021-01-15 13:20:00,57.5,57.59,57.46,57.48,28064.0,56.8644,56.9534,56.8248,56.8446,28064.0
2021-01-15 13:30:00,57.45,57.5,57.35,57.5,19672.0,56.8149,56.8644,56.716,56.8644,19672.0
2021-01-15 13:40:00,57.46,57.49,57.41,57.42,14486.0,56.8248,56.8545,56.7754,56.7852,14486.0
2021-01-15 13:50:00,57.42,57.56,57.4,57.44,49634.0,56.7852,56.9237,56.7655,56.805,49634.0
2021-01-15 14:00:00,57.42,57.53,57.33,57.33,86792.0,56.7852,56.894,56.6962,56.6962,86792.0
2021-01-15 14:10:00,57.3,57.33,57.28,57.33,26796.0,56.6666,56.6962,56.6468,56.6962,26796.0
2021-01-15 14:20:00,57.3,57.32,57.17,57.21,10040.0,56.6666,56.6864,56.538,56.5776,10040.0
2021-01-15 14:30:00,57.23,57.29,57.17,57.26,22478.0,56.5974,56.6567,56.538,56.627,22478.0
2021-01-15 14:40:00,57.22,57.35,57.22,57.3,13950.0,56.5875,56.716,56.5875,56.6666,13950.0
2021-01-15 14:50:00,57.29,57.29,57.06,57.07,14840.0,56.6567,56.6567,56.4292,56.4391,14840.0
2021-01-15 15:00:00,57.05,57.12,56.88,56.93,20534.0,56.4193,56.4886,56.2512,56.3007,20534.0
2021-01-15 15:10:00,56.95,57.28,56.95,57.17,38952.0,56.3204,56.6468,56.3204,56.538,38952.0
2021-01-15 15:20:00,57.09,57.1,57.02,57.02,11600.0,56.4589,56.4688,56.3897,56.3897,11600.0
2021-01-15 15:30:00,57.02,57.08,56.88,57.02,65196.0,56.3897,56.449,56.2512,56.3897,65196.0
2021-01-15 15:40:00,56.99,57.13,56.83,56.9,79848.0,56.36,56.4985,56.2018,56.271,79848.0
2021-01-15 15:50:00,56.91,56.95,56.74,56.8,74474.0,56.2809,56.3204,56.1128,56.1721,74474.0
2021-01-19 09:30:00,57.64,57.95,57.59,57.67,1016132.0,57.0028,57.3094,56.9534,57.0325,1016132.0
2021-01-19 09:40:00,57.72,57.88,57.47,57.48,159098.0,57.0819,57.2402,56.8347,56.8446,159098.0
2021-01-19 09:50:00,57.51,57.56,57.34,57.52,188406.0,56.8743,56.9237,56.7061,56.8841,188406.0
2021-01-19 10:00:00,57.56,57.72,57.32,57.66,62280.0,56.9237,57.0819,56.6864,57.0226,62280.0
2021-01-19 10:10:00,57.68,57.77,57.56,57.57,48226.0,57.0424,57.1314,56.9237,56.9336,48226.0
2021-01-19 10:20:00,57.57,57.57,57.4,57.54,31414.0,56.9336,56.9336,56.7655,56.9039,31414.0
2021-01-19 10:30:00,57.52,57.6,57.43,57.5,15274.0,56.8841,56.9633,56.7951,56.8644,15274.0
2021-01-19 10:40:00,57.47,57.68,57.46,57.61,48014.0,56.8347,57.0424,56.8248,56.9731,48014.0
2021-01-19 10:50:00,57.63,57.63,57.46,57.51,38638.0,56.9929,56.9929,56.8248,56.8743,38638.0
2021-01-19 11:00:00,57.5,57.65,57.46,57.6,38586.0,56.8644,57.0127,56.8248,56.9633,38586.0
2021-01-19 11:10:00,57.56,57.58,57.25,57.31,32306.0,56.9237,56.9435,56.6171,56.6765,32306.0
2021-01-19 11:20:00,57.37,57.42,57.29,57.38,31008.0,56.7358,56.7852,56.6567,56.7457,31008.0
2021-01-19 11:30:00,57.44,57.5,57.38,57.5,23720.0,56.805,56.8644,56.7457,56.8644,23720.0
2021-01-19 11:40:00,57.53,57.63,57.52,57.62,18080.0,56.894,56.9929,56.8841,56.983,18080.0
2021-01-19 11:50:00,57.65,57.75,57.65,57.73,16838.0,57.0127,57.1116,57.0127,57.0918,16838.0
2021-01-19 12:00:00,57.7,57.82,57.68,57.73,139758.0,57.0622,57.1808,57.0424,57.0918,139758.0
2021-01-19 12:10:00,57.73,57.88,57.72,57.86,22380.0,57.0918,57.2402,57.0819,57.2204,22380.0
2021-01-19 12:20:00,57.84,57.87,57.83,57.85,9722.0,57.2006,57.2303,57.1907,57.2105,9722.0
2021-01-19 12:30:00,57.85,57.99,57.85,57.97,56536.0,57.2105,57.3489,57.2105,57.3292,56536.0
2021-01-19 12:40:00,57.97,58.11,57.9,58.08,62704.0,57.3292,57.4676,57.2599,57.438,62704.0
2021-01-19 12:50:00,58.08,58.18,58.05,58.18,17314.0,57.438,57.5368,57.4083,57.5368,17314.0
2021-01-19 13:00:00,58.18,58.29,58.17,58.29,43752.0,57.5368,57.6456,57.527,57.6456,43752.0
2021-01-19 13:10:00,58.32,58.32,58.23,58.23,17808.0,57.6753,57.6753,57.5863,57.5863,17808.0
2021-01-19 13:20:00,58.24,58.33,58.22,58.29,26316.0,57.5962,57.6852,57.5764,57.6456,26316.0
2021-01-19 13:30:00,58.29,58.38,58.25,58.37,9608.0,57.6456,57.7346,57.6061,57.7247,9608.0
2021-01-19 13:40:00,58.35,58.43,58.34,58.42,57216.0,57.705,57.7841,57.6951,57.7742,57216.0
2021-01-19 13:50:00,58.45,58.49,58.44,58.47,32834.0,57.8039,57.8434,57.794,57.8236,32834.0
2021-01-19 14:00:00,58.49,58.49,58.44,58.47,54038.0,57.8434,57.8434,57.794,57.8236,54038.0
2021-01-19 14:10:00,58.48,58.5,58.4,58.4,8870.0,57.8335,57.8533,57.7544,57.7544,8870.0
2021-01-19 14:20:00,58.43,58.49,58.38,58.38,15902.0,57.7841,57.8434,57.7346,57.7346,15902.0
2021-01-19 14:30:00,58.44,58.44,58.35,58.35,13566.0,57.794,57.794,57.705,57.705,13566.0
2021-01-19 14:40:00,58.35,58.4,58.33,58.4,29708.0,57.705,57.7544,57.6852,57.7544,29708.0
2021-01-19 14:50:00,58.42,58.51,58.42,58.46,21382.0,57.7742,57.8632,57.7742,57.8138,21382.0
2021-01-19 15:00:00,58.44,58.62,58.43,58.61,67050.0,57.794,57.972,57.7841,57.9621,67050.0
2021-01-19 15:10:00,58.61,58.61,58.54,58.55,11000.0,57.9621,57.9621,57.8929,57.9028,11000.0
2021-01-19 15:20:00,58.56,58.56,58.48,58.49,10374.0,57.9126,57.9126,57.8335,57.8434,10374.0
2021-01-19 15:30:00,58.49,58.55,58.44,58.49,33960.0,57.8434,57.9028,57.794,57.8434,33960.0
2021-01-19 15:40:00,58.51,58.57,58.44,58.44,31082.0,57.8632,57.9225,57.794,57.794,31082.0
2021-01-19 15:50:00,58.45,58.56,58.43,58.45,81248.0,57.8039,57.9126,57.7841,57.8039,81248.0
2021-01-20 09:30:00,59.77,60.18,59.67,60.18,296930.0,59.1093,59.5147,59.0104,59.5147,296930.0
2021-01-20 09:40:00,60.2,60.29,60.15,60.25,118160.0,59.5345,59.6235,59.4851,59.584,118160.0
2021-01-20 09:50:00,60.27,60.33,60.02,60.1,99422.0,59.6037,59.6631,59.3565,59.4356,99422.0
2021-01-20 10:00:00,60.06,60.44,60.06,60.43,65478.0,59.3961,59.7719,59.3961,59.762,65478.0
2021-01-20 10:10:00,60.44,60.71,60.44,60.6,132960.0,59.7719,60.0389,59.7719,59.9301,132960.0
2021-01-20 10:20:00,60.63,60.69,60.58,60.66,37744.0,59.9598,60.0191,59.9103,59.9894,37744.0
2021-01-20 10:30:00,60.67,60.78,60.62,60.73,99896.0,59.9993,60.1081,59.9499,60.0587,99896.0
2021-01-20 10:40:00,60.72,60.81,60.7,60.7,46006.0,60.0488,60.1378,60.029,60.029,46006.0
2021-01-20 10:50:00,60.65,60.76,60.62,60.72,37592.0,59.9795,60.0883,59.9499,60.0488,37592.0
2021-01-20 11:00:00,60.71,60.71,60.44,60.44,25644.0,60.0389,60.0389,59.7719,59.7719,25644.0
2021-01-20 11:10:00,60.46,60.74,60.46,60.74,49814.0,59.7916,60.0685,59.7916,60.0685,49814.0
2021-01-20 11:20:00,60.74,60.85,60.72,60.76,49334.0,60.0685,60.1773,60.0488,60.0883,49334.0
2021-01-20 11:30:00,60.77,60.78,60.67,60.68,25928.0,60.0982,60.1081,59.9993,60.0092,25928.0
2021-01-20 11:40:00,60.7,60.82,60.7,60.77,24554.0,60.029,60.1477,60.029,60.0982,24554.0
2021-01-20 11:50:00,60.79,60.84,60.73,60.81,63200.0,60.118,60.1674,60.0587,60.1378,63200.0
2021-01-20 12:00:00,60.83,60.9,60.8,60.8,21060.0,60.1576,60.2268,60.1279,60.1279,21060.0
2021-01-20 12:10:00,60.83,60.84,60.75,60.8,14670.0,60.1576,60.1674,60.0784,60.1279,14670.0
2021-01-20 12:20:00,60.83,60.9,60.77,60.88,25460.0,60.1576,60.2268,60.0982,60.207,25460.0
2021-01-20 12:30:00,60.87,61.0,60.87,60.98,17942.0,60.1971,60.3257,60.1971,60.3059,17942.0
2021-01-20 12:40:00,61.0,61.04,61.0,61.02,24412.0,60.3257,60.3652,60.3257,60.3455,24412.0
2021-01-20 12:50:00,61.02,61.02,60.94,60.98,73168.0,60.3455,60.3455,60.2663,60.3059,73168.0
2021-01-20 13:00:00,60.99,61.06,60.99,61.02,31110.0,60.3158,60.385,60.3158,60.3455,31110.0
2021-01-20 13:10:00,61.04,61.13,61.03,61.12,16050.0,60.3652,60.4542,60.3553,60.4443,16050.0
2021-01-20 13:20:00,61.1,61.16,61.05,61.08,41104.0,60.4246,60.4839,60.3751,60.4048,41104.0
2021-01-20 13:30:00,61.09,61.22,61.09,61.13,79740.0,60.4147,60.5432,60.4147,60.4542,79740.0
2021-01-20 13:40:00,61.13,61.13,60.97,60.99,60488.0,60.4542,60.4542,60.296,60.3158,60488.0
2021-01-20 13:50:00,60.99,61.1,60.99,61.1,69370.0,60.3158,60.4246,60.3158,60.4246,69370.0
2021-01-20 14:00:00,61.1,61.16,61.05,61.15,58660.0,60.4246,60.4839,60.3751,60.474,58660.0
2021-01-20 14:10:00,61.13,61.14,60.99,61.12,51632.0,60.4542,60.4641,60.3158,60.4443,51632.0
2021-01-20 14:20:00,61.1,61.24,61.04,61.24,59478.0,60.4246,60.563,60.3652,60.563,59478.0
2021-01-20 14:30:00,61.26,61.33,61.23,61.32,34666.0,60.5828,60.652,60.5531,60.6421,34666.0
2021-01-20 14:40:00,61.32,61.42,61.32,61.41,29136.0,60.6421,60.741,60.6421,60.7311,29136.0
2021-01-20 14:50:00,61.41,61.41,61.34,61.35,32264.0,60.7311,60.7311,60.6619,60.6718,32264.0
2021-01-20 15:00:00,61.35,61.42,61.35,61.42,63090.0,60.6718,60.741,60.6718,60.741,63090.0
2021-01-20 15:10:00,61.42,61.44,61.29,61.33,59978.0,60.741,60.7608,60.6125,60.652,59978.0
2021-01-20 15:20:00,61.31,61.45,61.31,61.37,42934.0,60.6322,60.7707,60.6322,60.6916,42934.0
2021-01-20 15:30:00,61.37,61.48,61.31,61.33,84732.0,60.6916,60.8004,60.6322,60.652,84732.0
2021-01-20 15:40:00,61.31,61.5,61.3,61.37,92962.0,60.6322,60.8201,60.6224,60.6916,92962.0
2021-01-20 15:50:00,61.37,61.39,61.13,61.14,148454.0,60.6916,60.7114,60.4542,60.4641,148454.0
2021-01-21 09:30:00,61.53,61.74,61.27,61.38,649746.0,60.8498,61.0575,60.5927,60.7015,649746.0
2021-01-21 09:40:00,61.33,61.57,61.14,61.54,132834.0,60.652,60.8894,60.4641,60.8597,132834.0
2021-01-21 09:50:00,61.53,61.56,61.25,61.44,93034.0,60.8498,60.8795,60.5729,60.7608,93034.0
2021-01-21 10:00:00,61.52,61.62,61.39,61.58,26834.0,60.8399,60.9388,60.7114,60.8993,26834.0
2021-01-21 10:10:00,61.59,61.99,61.59,61.95,98256.0,60.9092,61.3047,60.9092,61.2652,98256.0
2021-01-21 10:20:00,61.93,61.97,61.83,61.85,52632.0,61.2454,61.285,61.1465,61.1663,52632.0
2021-01-21 10:30:00,61.88,61.95,61.82,61.88,57458.0,61.1959,61.2652,61.1366,61.1959,57458.0
2021-01-21 10:40:00,61.88,62.03,61.85,61.96,139432.0,61.1959,61.3443,61.1663,61.2751,139432.0
2021-01-21 10:50:00,61.95,62.1,61.92,62.09,132542.0,61.2652,61.4135,61.2355,61.4036,132542.0
2021-01-21 11:00:00,62.09,62.13,61.97,62.04,118192.0,61.4036,61.4432,61.285,61.3542,118192.0
2021-01-21 11:10:00,62.02,62.02,61.89,61.95,99272.0,61.3344,61.3344,61.2058,61.2652,99272.0
2021-01-21 11:20:00,61.92,62.05,61.92,61.99,26502.0,61.2355,61.3641,61.2355,61.3047,26502.0
2021-01-21 11:30:00,61.99,62.03,61.77,61.84,49968.0,61.3047,61.3443,61.0872,61.1564,49968.0
2021-01-21 11:40:00,61.8,61.95,61.73,61.93,14080.0,61.1168,61.2652,61.0476,61.2454,14080.0
2021-01-21 11:50:00,61.88,62.01,61.88,61.94,49754.0,61.1959,61.3245,61.1959,61.2553,49754.0
2021-01-21 12:00:00,61.91,61.94,61.73,61.74,50640.0,61.2256,61.2553,61.0476,61.0575,50640.0
2021-01-21 12:10:00,61.76,61.76,61.46,61.46,127838.0,61.0773,61.0773,60.7806,60.7806,127838.0
2021-01-21 12:20:00,61.48,61.65,61.44,61.61,58084.0,60.8004,60.9685,60.7608,60.9289,58084.0
2021-01-21 12:30:00,61.6,61.71,61.54,61.71,41292.0,60.919,61.0278,60.8597,61.0278,41292.0
2021-01-21 12:40:00,61.72,61.79,61.71,61.79,60032.0,61.0377,61.1069,61.0278,61.1069,60032.0
2021-01-21 12:50:00,61.74,61.85,61.65,61.84,56988.0,61.0575,61.1663,60.9685,61.1564,56988.0
2021-01-21 13:00:00,61.86,61.93,61.85,61.93,72654.0,61.1762,61.2454,61.1663,61.2454,72654.0
2021-01-21 13:10:00,61.94,61.94,61.91,61.93,8238.0,61.2553,61.2553,61.2256,61.2454,8238.0
2021-01-21 13:20:00,61.93,61.97,61.92,61.97,18652.0,61.2454,61.285,61.2355,61.285,18652.0
2021-01-21 13:30:00,61.98,62.02,61.96,62.02,36432.0,61.2948,61.3344,61.2751,61.3344,36432.0
2021-01-21 13:40:00,62.02,62.08,61.93,61.94,33142.0,61.3344,61.3937,61.2454,61.2553,33142.0
2021-01-21 13:50:00,61.93,61.95,61.85,61.93,80598.0,61.2454,61.2652,61.1663,61.2454,80598.0
2021-01-21 14:00:00,61.88,62.06,61.87,62.05,100604.0,61.1959,61.374,61.1861,61.3641,100604.0
2021-01-21 14:10:00,62.06,62.15,62.04,62.15,16964.0,61.374,61.463,61.3542,61.463,16964.0
2021-01-21 14:20:00,62.15,62.19,62.11,62.15,20466.0,61.463,61.5025,61.4234,61.463,20466.0
2021-01-21 14:30:00,62.14,62.22,62.13,62.18,24156.0,61.4531,61.5322,61.4432,61.4926,24156.0
2021-01-21 14:40:00,62.15,62.18,62.1,62.18,82354.0,61.463,61.4926,61.4135,61.4926,82354.0
2021-01-21 14:50:00,62.18,62.26,62.16,62.26,82740.0,61.4926,61.5717,61.4729,61.5717,82740.0
2021-01-21 15:00:00,62.24,62.28,62.21,62.25,97256.0,61.552,61.5915,61.5223,61.5619,97256.0
2021-01-21 15:10:00,62.26,62.26,62.13,62.15,23512.0,61.5717,61.5717,61.4432,61.463,23512.0
2021-01-21 15:20:00,62.18,62.27,62.18,62.24,50482.0,61.4926,61.5816,61.4926,61.552,50482.0
2021-01-21 15:30:00,62.2,62.33,62.2,62.25,19940.0,61.5124,61.641,61.5124,61.5619,19940.0
2021-01-21 15:40:00,62.26,62.41,62.26,62.34,84522.0,61.5717,61.7201,61.5717,61.6509,84522.0
2021-01-21 15:50:00,62.35,62.35,62.13,62.18,112892.0,61.6608,61.6608,61.4432,61.4926,112892.0
2021-01-22 09:30:00,61.77,61.85,61.54,61.77,232558.0,61.0872,61.1663,60.8597,61.0872,232558.0
2021-01-22 09:40:00,61.73,62.07,61.65,62.05,158490.0,61.0476,61.3838,60.9685,61.3641,158490.0
2021-01-22 09:50:00,62.03,62.12,61.93,62.07,138756.0,61.3443,61.4333,61.2454,61.3838,138756.0
2021-01-22 10:00:00,62.05,62.12,61.96,62.12,94940.0,61.3641,61.4333,61.2751,61.4333,94940.0
2021-01-22 10:10:00,62.09,62.1,61.88,61.93,47478.0,61.4036,61.4135,61.1959,61.2454,47478.0
2021-01-22 10:20:00,61.96,62.03,61.62,61.72,53730.0,61.2751,61.3443,60.9388,61.0377,53730.0
2021-01-22 10:30:00,61.74,61.85,61.52,61.63,73374.0,61.0575,61.1663,60.8399,60.9487,73374.0
2021-01-22 10:40:00,61.64,61.72,61.5,61.54,68426.0,60.9586,61.0377,60.8201,60.8597,68426.0
2021-01-22 10:50:00,61.55,61.8,61.54,61.75,54920.0,60.8696,61.1168,60.8597,61.0674,54920.0
2021-01-22 11:00:00,61.75,61.87,61.69,61.85,55288.0,61.0674,61.1861,61.008,61.1663,55288.0
2021-01-22 11:10:00,61.88,61.93,61.83,61.84,67574.0,61.1959,61.2454,61.1465,61.1564,67574.0
2021-01-22 11:20:00,61.79,61.86,61.7,61.71,140424.0,61.1069,61.1762,61.0179,61.0278,140424.0
2021-01-22 11:30:00,61.69,61.77,61.65,61.73,28882.0,61.008,61.0872,60.9685,61.0476,28882.0
2021-01-22 11:40:00,61.72,61.87,61.71,61.87,22790.0,61.0377,61.1861,61.0278,61.1861,22790.0
2021-01-22 11:50:00,61.87,61.99,61.85,61.9,82262.0,61.1861,61.3047,61.1663,61.2157,82262.0
2021-01-22 12:00:00,61.94,61.97,61.79,61.88,119140.0,61.2553,61.285,61.1069,61.1959,119140.0
2021-01-22 12:10:00,61.89,61.99,61.89,61.99,15696.0,61.2058,61.3047,61.2058,61.3047,15696.0
2021-01-22 12:20:00,61.99,61.99,61.94,61.95,13952.0,61.3047,61.3047,61.2553,61.2652,13952.0
2021-01-22 12:30:00,61.95,61.95,61.87,61.88,4968.0,61.2652,61.2652,61.1861,61.1959,4968.0
2021-01-22 12:40:00,61.85,61.91,61.85,61.88,12376.0,61.1663,61.2256,61.1663,61.1959,12376.0
2021-01-22 12:50:00,61.9,61.92,61.79,61.81,26434.0,61.2157,61.2355,61.1069,61.1267,26434.0
2021-01-22 13:00:00,61.81,61.87,61.71,61.71,16012.0,61.1267,61.1861,61.0278,61.0278,16012.0
2021-01-22 13:10:00,61.68,61.8,61.66,61.77,19154.0,60.9982,61.1168,60.9784,61.0872,19154.0
2021-01-22 13:20:00,61.78,61.93,61.77,61.87,125034.0,61.0971,61.2454,61.0872,61.1861,125034.0
2021-01-22 13:30:00,61.85,61.96,61.83,61.96,250946.0,61.1663,61.2751,61.1465,61.2751,250946.0
2021-01-22 13:40:00,61.97,61.98,61.94,61.96,10176.0,61.285,61.2948,61.2553,61.2751,10176.0
2021-01-22 13:50:00,61.95,61.95,61.82,61.82,13270.0,61.2652,61.2652,61.1366,61.1366,13270.0
2021-01-22 14:00:00,61.82,61.88,61.76,61.88,30480.0,61.1366,61.1959,61.0773,61.1959,30480.0
2021-01-22 14:10:00,61.86,61.87,61.79,61.83,24096.0,61.1762,61.1861,61.1069,61.1465,24096.0
2021-01-22 14:20:00,61.86,61.95,61.86,61.91,21982.0,61.1762,61.2652,61.1762,61.2256,21982.0
2021-01-22 14:30:00,61.91,61.95,61.91,61.93,18664.0,61.2256,61.2652,61.2256,61.2454,18664.0
2021-01-22 14:40:00,61.96,61.98,61.92,61.92,71062.0,61.2751,61.2948,61.2355,61.2355,71062.0
2021-01-22 14:50:00,61.93,62.12,61.92,62.12,127674.0,61.2454,61.4333,61.2355,61.4333,127674.0
2021-01-22 15:00:00,62.1,62.12,62.03,62.05,11958.0,61.4135,61.4333,61.3443,61.3641,11958.0
2021-01-22 15:10:00,62.07,62.07,61.88,62.01,27858.0,61.3838,61.3838,61.1959,61.3245,27858.0
2021-01-22 15:20:00,61.98,62.09,61.97,62.09,24038.0,61.2948,61.4036,61.285,61.4036,24038.0
2021-01-22 15:30:00,62.09,62.16,62.02,62.1,82458.0,61.4036,61.4729,61.3344,61.4135,82458.0
2021-01-22 15:40:00,62.09,62.16,62.05,62.06,47642.0,61.4036,61.4729,61.3641,61.374,47642.0
2021-01-22 15:50:00,62.05,62.07,61.77,61.77,85650.0,61.3641,61.3838,61.0872,61.0872,85650.0
2021-01-25 09:30:00,63.1,63.6,63.08,63.52,249314.0,62.4025,62.8969,62.3827,62.8178,249314.0
2021-01-25 09:40:00,63.57,63.61,63.3,63.33,83152.0,62.8673,62.9068,62.6002,62.6299,83152.0
2021-01-25 09:50:00,63.31,63.55,63.26,63.49,173104.0,62.6101,62.8475,62.5607,62.7881,173104.0
2021-01-25 10:00:00,63.51,63.58,63.37,63.43,202512.0,62.8079,62.8772,62.6695,62.7288,202512.0
2021-01-25 10:10:00,63.4,63.42,63.27,63.42,132940.0,62.6991,62.7189,62.5706,62.7189,132940.0
2021-01-25 10:20:00,63.42,63.48,63.18,63.27,57900.0,62.7189,62.7783,62.4816,62.5706,57900.0
2021-01-25 10:30:00,63.29,63.34,63.07,63.15,82886.0,62.5904,62.6398,62.3728,62.4519,82886.0
2021-01-25 10:40:00,63.15,63.2,62.77,62.79,75622.0,62.4519,62.5014,62.0761,62.0959,75622.0
2021-01-25 10:50:00,62.75,62.8,61.67,61.68,196874.0,62.0563,62.1058,60.9883,60.9982,196874.0
2021-01-25 11:00:00,61.68,62.06,60.26,60.46,594780.0,60.9982,61.374,59.5939,59.7916,594780.0
2021-01-25 11:10:00,60.46,61.68,60.38,61.61,762466.0,59.7916,60.9982,59.7125,60.9289,762466.0
2021-01-25 11:20:00,61.63,61.87,61.4,61.55,305538.0,60.9487,61.1861,60.7213,60.8696,305538.0
2021-01-25 11:30:00,61.57,61.95,61.45,61.83,222666.0,60.8894,61.2652,60.7707,61.1465,222666.0
2021-01-25 11:40:00,61.85,62.05,61.8,61.84,176154.0,61.1663,61.3641,61.1168,61.1564,176154.0
2021-01-25 11:50:00,61.87,62.18,61.87,62.18,83262.0,61.1861,61.4926,61.1861,61.4926,83262.0
2021-01-25 12:00:00,62.19,62.36,62.19,62.34,57668.0,61.5025,61.6706,61.5025,61.6509,57668.0
2021-01-25 12:10:00,62.34,62.34,61.42,61.56,100338.0,61.6509,61.6509,60.741,60.8795,100338.0
2021-01-25 12:20:00,61.65,61.92,61.43,61.59,81556.0,60.9685,61.2355,60.7509,60.9092,81556.0
2021-01-25 12:30:00,61.59,61.98,61.46,61.79,47208.0,60.9092,61.2948,60.7806,61.1069,47208.0
2021-01-25 12:40:00,61.84,62.16,61.84,62.11,36660.0,61.1564,61.4729,61.1564,61.4234,36660.0
2021-01-25 12:50:00,62.06,62.41,62.05,62.4,32310.0,61.374,61.7201,61.3641,61.7102,32310.0
2021-01-25 13:00:00,62.42,62.43,62.13,62.38,40246.0,61.73,61.7399,61.4432,61.6904,40246.0
2021-01-25 13:10:00,62.4,62.63,62.37,62.52,263014.0,61.7102,61.9377,61.6805,61.8289,263014.0
2021-01-25 13:20:00,62.48,62.63,62.48,62.57,247388.0,61.7893,61.9377,61.7893,61.8783,247388.0
2021-01-25 13:30:00,62.59,62.6,62.42,62.56,44846.0,61.8981,61.908,61.73,61.8684,44846.0
2021-01-25 13:40:00,62.57,62.61,62.43,62.57,126506.0,61.8783,61.9179,61.7399,61.8783,126506.0
2021-01-25 13:50:00,62.56,62.56,62.33,62.49,193390.0,61.8684,61.8684,61.641,61.7992,193390.0
2021-01-25 14:00:00,62.52,62.57,62.44,62.46,217634.0,61.8289,61.8783,61.7498,61.7695,217634.0
2021-01-25 14:10:00,62.43,62.44,62.25,62.36,231256.0,61.7399,61.7498,61.5619,61.6706,231256.0
2021-01-25 14:20:00,62.35,62.49,62.34,62.49,29220.0,61.6608,61.7992,61.6509,61.7992,29220.0
2021-01-25 14:30:00,62.49,62.58,62.46,62.52,367616.0,61.7992,61.8882,61.7695,61.8289,367616.0
2021-01-25 14:40:00,62.49,62.67,62.49,62.62,217614.0,61.7992,61.9772,61.7992,61.9278,217614.0
2021-01-25 14:50:00,62.65,62.65,62.52,62.58,102834.0,61.9574,61.9574,61.8289,61.8882,102834.0
2021-01-25 15:00:00,62.55,62.55,62.38,62.45,32514.0,61.8585,61.8585,61.6904,61.7596,32514.0
2021-01-25 15:10:00,62.43,62.43,61.98,62.32,72776.0,61.7399,61.7399,61.2948,61.6311,72776.0
2021-01-25 15:20:00,62.33,62.33,62.17,62.2,116980.0,61.641,61.641,61.4827,61.5124,116980.0
2021-01-25 15:30:00,62.19,62.33,62.12,62.31,84900.0,61.5025,61.641,61.4333,61.6212,84900.0
2021-01-25 15:40:00,62.32,62.65,62.29,62.58,87490.0,61.6311,61.9574,61.6014,61.8882,87490.0
2021-01-25 15:50:00,62.66,62.93,62.65,62.88,207490.0,61.9673,62.2343,61.9574,62.1849,207490.0
2021-01-26 09:30:00,63.08,63.21,62.77,62.91,312482.0,62.3827,62.5112,62.0761,62.2146,312482.0
2021-01-26 09:40:00,62.91,62.92,62.46,62.72,141712.0,62.2146,62.2244,61.7695,62.0267,141712.0
2021-01-26 09:50:00,62.74,62.96,62.57,62.94,84314.0,62.0464,62.264,61.8783,62.2442,84314.0
2021-01-26 10:00:00,62.97,63.18,62.93,63.0,132252.0,62.2739,62.4816,62.2343,62.3036,132252.0
2021-01-26 10:10:00,63.02,63.05,62.62,62.69,293916.0,62.3233,62.353,61.9278,61.997,293916.0
2021-01-26 10:20:00,62.68,63.05,62.58,62.97,179568.0,61.9871,62.353,61.8882,62.2739,179568.0
2021-01-26 10:30:00,62.98,63.16,62.93,63.02,88912.0,62.2838,62.4618,62.2343,62.3233,88912.0
2021-01-26 10:40:00,63.0,63.31,63.0,63.26,113160.0,62.3036,62.6101,62.3036,62.5607,113160.0
2021-01-26 10:50:00,63.25,63.31,63.15,63.15,26180.0,62.5508,62.6101,62.4519,62.4519,26180.0
2021-01-26 11:00:00,63.27,63.41,62.95,63.02,259264.0,62.5706,62.709,62.2541,62.3233,259264.0
2021-01-26 11:10:00,62.99,63.12,62.94,63.1,67610.0,62.2937,62.4222,62.2442,62.4025,67610.0
2021-01-26 11:20:00,63.15,63.17,62.95,62.95,180116.0,62.4519,62.4717,62.2541,62.2541,180116.0
2021-01-26 11:30:00,62.9,63.05,62.9,63.0,196138.0,62.2047,62.353,62.2047,62.3036,196138.0
2021-01-26 11:40:00,62.95,62.95,62.73,62.74,65050.0,62.2541,62.2541,62.0366,62.0464,65050.0
2021-01-26 11:50:00,62.76,62.88,62.7,62.72,51424.0,62.0662,62.1849,62.0069,62.0267,51424.0
2021-01-26 12:00:00,62.73,62.93,62.73,62.92,20368.0,62.0366,62.2343,62.0366,62.2244,20368.0
2021-01-26 12:10:00,62.91,63.07,62.91,63.01,144314.0,62.2146,62.3728,62.2146,62.3135,144314.0
2021-01-26 12:20:00,63.02,63.06,62.98,63.04,33428.0,62.3233,62.3629,62.2838,62.3431,33428.0
2021-01-26 12:30:00,63.04,63.06,62.85,62.93,103796.0,62.3431,62.3629,62.1552,62.2343,103796.0
2021-01-26 12:40:00,62.9,62.96,62.82,62.96,164486.0,62.2047,62.264,62.1256,62.264,164486.0
2021-01-26 12:50:00,62.95,62.99,62.85,62.92,146564.0,62.2541,62.2937,62.1552,62.2244,146564.0
2021-01-26 13:00:00,62.93,62.98,62.83,62.96,53616.0,62.2343,62.2838,62.1354,62.264,53616.0
2021-01-26 13:10:00,62.98,63.08,62.97,63.07,73970.0,62.2838,62.3827,62.2739,62.3728,73970.0
2021-01-26 13:20:00,63.06,63.13,63.02,63.11,14244.0,62.3629,62.4321,62.3233,62.4123,14244.0
2021-01-26 13:30:00,63.1,63.18,63.08,63.18,118150.0,62.4025,62.4816,62.3827,62.4816,118150.0
2021-01-26 13:40:00,63.18,63.23,63.15,63.19,71918.0,62.4816,62.531,62.4519,62.4915,71918.0
2021-01-26 13:50:00,63.17,63.19,63.12,63.12,62524.0,62.4717,62.4915,62.4222,62.4222,62524.0
2021-01-26 14:00:00,63.12,63.19,63.1,63.15,36194.0,62.4222,62.4915,62.4025,62.4519,36194.0
2021-01-26 14:10:00,63.15,63.21,63.13,63.15,36488.0,62.4519,62.5112,62.4321,62.4519,36488.0
2021-01-26 14:20:00,63.14,63.22,62.95,63.1,158116.0,62.442,62.5211,62.2541,62.4025,158116.0
2021-01-26 14:30:00,63.1,63.16,63.1,63.12,159988.0,62.4025,62.4618,62.4025,62.4222,159988.0
2021-01-26 14:40:00,63.12,63.12,63.03,63.09,64244.0,62.4222,62.4222,62.3332,62.3926,64244.0
2021-01-26 14:50:00,63.02,63.09,62.96,63.09,130514.0,62.3233,62.3926,62.264,62.3926,130514.0
2021-01-26 15:00:00,63.09,63.1,62.99,63.1,35420.0,62.3926,62.4025,62.2937,62.4025,35420.0
2021-01-26 15:10:00,63.1,63.16,63.1,63.16,73622.0,62.4025,62.4618,62.4025,62.4618,73622.0
2021-01-26 15:20:00,63.15,63.18,63.08,63.15,64728.0,62.4519,62.4816,62.3827,62.4519,64728.0
2021-01-26 15:30:00,63.16,63.16,62.97,62.99,86276.0,62.4618,62.4618,62.2739,62.2937,86276.0
2021-01-26 15:40:00,62.98,63.15,62.96,63.04,66116.0,62.2838,62.4519,62.264,62.3431,66116.0
2021-01-26 15:50:00,63.02,63.08,62.85,62.96,132280.0,62.3233,62.3827,62.1552,62.264,132280.0
2021-01-27 09:30:00,62.07,62.07,60.49,60.91,214040.0,61.3838,61.3838,59.8213,60.2367,214040.0
2021-01-27 09:40:00,60.87,60.87,60.3,60.38,97592.0,60.1971,60.1971,59.6334,59.7125,97592.0
2021-01-27 09:50:00,60.36,61.13,60.08,61.13,381978.0,59.6927,60.4542,59.4158,60.4542,381978.0
2021-01-27 10:00:00,61.09,61.71,60.95,61.69,492474.0,60.4147,61.0278,60.2762,61.008,492474.0
2021-01-27 10:10:00,61.73,61.73,61.34,61.52,124132.0,61.0476,61.0476,60.6619,60.8399,124132.0
2021-01-27 10:20:00,61.59,61.92,61.54,61.73,185314.0,60.9092,61.2355,60.8597,61.0476,185314.0
2021-01-27 10:30:00,61.72,61.92,61.35,61.52,92584.0,61.0377,61.2355,60.6718,60.8399,92584.0
2021-01-27 10:40:00,61.54,61.87,61.51,61.85,94366.0,60.8597,61.1861,60.83,61.1663,94366.0
2021-01-27 10:50:00,61.86,62.02,61.74,61.84,110650.0,61.1762,61.3344,61.0575,61.1564,110650.0
2021-01-27 11:00:00,61.85,61.87,61.55,61.58,40026.0,61.1663,61.1861,60.8696,60.8993,40026.0
2021-01-27 11:10:00,61.58,61.6,61.24,61.25,74804.0,60.8993,60.919,60.563,60.5729,74804.0
2021-01-27 11:20:00,61.27,61.3,61.11,61.13,79430.0,60.5927,60.6224,60.4345,60.4542,79430.0
2021-01-27 11:30:00,61.17,61.18,60.74,60.95,128268.0,60.4938,60.5037,60.0685,60.2762,128268.0
2021-01-27 11:40:00,60.97,61.06,60.68,60.69,117238.0,60.296,60.385,60.0092,60.0191,117238.0
2021-01-27 11:50:00,60.71,60.82,60.46,60.46,73844.0,60.0389,60.1477,59.7916,59.7916,73844.0
2021-01-27 12:00:00,60.48,60.71,60.39,60.62,79664.0,59.8114,60.0389,59.7224,59.9499,79664.0
2021-01-27 12:10:00,60.62,61.19,60.62,61.18,55672.0,59.9499,60.5136,59.9499,60.5037,55672.0
2021-01-27 12:20:00,61.22,61.37,61.22,61.31,56864.0,60.5432,60.6916,60.5432,60.6322,56864.0
2021-01-27 12:30:00,61.31,61.33,60.9,61.18,64248.0,60.6322,60.652,60.2268,60.5037,64248.0
2021-01-27 12:40:00,61.21,61.45,61.21,61.38,53046.0,60.5334,60.7707,60.5334,60.7015,53046.0
2021-01-27 12:50:00,61.4,61.52,61.34,61.43,27400.0,60.7213,60.8399,60.6619,60.7509,27400.0
2021-01-27 13:00:00,61.4,61.55,61.22,61.29,60716.0,60.7213,60.8696,60.5432,60.6125,60716.0
2021-01-27 13:10:00,61.29,61.29,61.05,61.1,21060.0,60.6125,60.6125,60.3751,60.4246,21060.0
2021-01-27 13:20:00,61.1,61.41,60.98,61.33,55684.0,60.4246,60.7311,60.3059,60.652,55684.0
2021-01-27 13:30:00,61.32,61.33,61.12,61.17,48246.0,60.6421,60.652,60.4443,60.4938,48246.0
2021-01-27 13:40:00,61.17,61.18,60.91,61.04,52568.0,60.4938,60.5037,60.2367,60.3652,52568.0
2021-01-27 13:50:00,61.01,61.18,60.83,60.99,74204.0,60.3356,60.5037,60.1576,60.3158,74204.0
2021-01-27 14:00:00,60.99,61.29,60.98,61.17,131452.0,60.3158,60.6125,60.3059,60.4938,131452.0
2021-01-27 14:10:00,61.22,61.26,60.77,60.8,46886.0,60.5432,60.5828,60.0982,60.1279,46886.0
2021-01-27 14:20:00,60.74,60.74,60.38,60.41,193738.0,60.0685,60.0685,59.7125,59.7422,193738.0
2021-01-27 14:30:00,60.45,60.46,59.93,60.18,292530.0,59.7818,59.7916,59.2675,59.5147,292530.0
2021-01-27 14:40:00,60.08,60.44,59.77,59.85,194746.0,59.4158,59.7719,59.1093,59.1884,194746.0
2021-01-27 14:50:00,59.84,59.95,59.42,59.62,260552.0,59.1785,59.2873,58.7631,58.9609,260552.0
2021-01-27 15:00:00,59.64,59.85,59.42,59.5,97822.0,58.9807,59.1884,58.7631,58.8423,97822.0
2021-01-27 15:10:00,59.6,59.74,59.34,59.52,93324.0,58.9412,59.0796,58.684,58.862,93324.0
2021-01-27 15:20:00,59.48,59.58,58.99,59.16,169500.0,58.8225,58.9214,58.3379,58.506,169500.0
2021-01-27 15:30:00,59.11,59.18,58.68,59.03,265372.0,58.4566,58.5258,58.0313,58.3775,265372.0
2021-01-27 15:40:00,59.02,59.48,58.87,59.37,163720.0,58.3676,58.8225,58.2192,58.7137,163720.0
2021-01-27 15:50:00,59.31,59.67,59.31,59.59,145604.0,58.6544,59.0104,58.6544,58.9313,145604.0
2021-01-28 09:30:00,59.89,60.23,59.74,59.74,167278.0,59.2279,59.5642,59.0796,59.0796,167278.0
2021-01-28 09:40:00,59.77,60.74,59.69,60.22,166472.0,59.1093,60.0685,59.0302,59.5543,166472.0
2021-01-28 09:50:00,60.26,60.55,60.08,60.08,269590.0,59.5939,59.8806,59.4158,59.4158,269590.0
2021-01-28 10:00:00,60.25,60.7,60.17,60.39,509876.0,59.584,60.029,59.5048,59.7224,509876.0
2021-01-28 10:10:00,60.44,60.99,60.38,60.92,138986.0,59.7719,60.3158,59.7125,60.2466,138986.0
2021-01-28 10:20:00,60.94,61.0,60.6,60.66,82188.0,60.2663,60.3257,59.9301,59.9894,82188.0
2021-01-28 10:30:00,60.72,60.88,60.61,60.71,90626.0,60.0488,60.207,59.94,60.0389,90626.0
2021-01-28 10:40:00,60.72,61.01,60.35,60.99,144100.0,60.0488,60.3356,59.6829,60.3158,144100.0
2021-01-28 10:50:00,60.97,61.07,60.85,60.99,189936.0,60.296,60.3949,60.1773,60.3158,189936.0
2021-01-28 11:00:00,61.05,61.31,61.04,61.26,130976.0,60.3751,60.6322,60.3652,60.5828,130976.0
2021-01-28 11:10:00,61.27,61.35,61.1,61.11,99448.0,60.5927,60.6718,60.4246,60.4345,99448.0
2021-01-28 11:20:00,61.13,61.15,60.96,60.96,67906.0,60.4542,60.474,60.2861,60.2861,67906.0
2021-01-28 11:30:00,61.01,61.12,60.83,60.96,23764.0,60.3356,60.4443,60.1576,60.2861,23764.0
2021-01-28 11:40:00,60.97,61.04,60.79,60.94,43948.0,60.296,60.3652,60.118,60.2663,43948.0
2021-01-28 11:50:00,60.99,61.3,60.99,61.27,52714.0,60.3158,60.6224,60.3158,60.5927,52714.0
2021-01-28 12:00:00,61.29,61.56,61.29,61.52,93232.0,60.6125,60.8795,60.6125,60.8399,93232.0
2021-01-28 12:10:00,61.55,61.63,61.42,61.63,68188.0,60.8696,60.9487,60.741,60.9487,68188.0
2021-01-28 12:20:00,61.62,61.76,61.6,61.66,76420.0,60.9388,61.0773,60.919,60.9784,76420.0
2021-01-28 12:30:00,61.77,61.83,61.7,61.72,62058.0,61.0872,61.1465,61.0179,61.0377,62058.0
2021-01-28 12:40:00,61.72,61.96,61.71,61.93,44966.0,61.0377,61.2751,61.0278,61.2454,44966.0
2021-01-28 12:50:00,61.95,61.96,61.79,61.81,38892.0,61.2652,61.2751,61.1069,61.1267,38892.0
2021-01-28 13:00:00,61.88,62.01,61.68,61.77,41304.0,61.1959,61.3245,60.9982,61.0872,41304.0
2021-01-28 13:10:00,61.77,61.82,61.67,61.74,64236.0,61.0872,61.1366,60.9883,61.0575,64236.0
2021-01-28 13:20:00,61.8,61.9,61.68,61.74,35832.0,61.1168,61.2157,60.9982,61.0575,35832.0
2021-01-28 13:30:00,61.81,61.99,61.7,61.95,23494.0,61.1267,61.3047,61.0179,61.2652,23494.0
2021-01-28 13:40:00,61.99,62.04,61.94,62.02,14662.0,61.3047,61.3542,61.2553,61.3344,14662.0
2021-01-28 13:50:00,62.01,62.01,61.81,61.88,7918.0,61.3245,61.3245,61.1267,61.1959,7918.0
2021-01-28 14:00:00,61.91,61.94,61.76,61.8,20062.0,61.2256,61.2553,61.0773,61.1168,20062.0
2021-01-28 14:10:00,61.7,61.72,61.52,61.64,60046.0,61.0179,61.0377,60.8399,60.9586,60046.0
2021-01-28 14:20:00,61.63,61.63,61.45,61.61,60454.0,60.9487,60.9487,60.7707,60.9289,60454.0
2021-01-28 14:30:00,61.62,61.63,61.41,61.57,55980.0,60.9388,60.9487,60.7311,60.8894,55980.0
2021-01-28 14:40:00,61.57,61.61,61.35,61.49,47466.0,60.8894,60.9289,60.6718,60.8103,47466.0
2021-01-28 14:50:00,61.49,61.55,61.17,61.49,111088.0,60.8103,60.8696,60.4938,60.8103,111088.0
2021-01-28 15:00:00,61.46,61.46,61.17,61.24,57308.0,60.7806,60.7806,60.4938,60.563,57308.0
2021-01-28 15:10:00,61.24,61.35,60.99,60.99,50148.0,60.563,60.6718,60.3158,60.3158,50148.0
2021-01-28 15:20:00,61.0,61.09,60.82,60.85,63008.0,60.3257,60.4147,60.1477,60.1773,63008.0
2021-01-28 15:30:00,60.85,61.0,60.59,60.82,113898.0,60.1773,60.3257,59.9202,60.1477,113898.0
2021-01-28 15:40:00,60.87,60.87,60.39,60.58,84214.0,60.1971,60.1971,59.7224,59.9103,84214.0
2021-01-28 15:50:00,60.6,60.71,60.08,60.17,226126.0,59.9301,60.0389,59.4158,59.5048,226126.0
2021-01-29 09:30:00,59.48,59.72,58.87,58.95,138936.0,58.8225,59.0598,58.2192,58.2983,138936.0
2021-01-29 09:40:00,58.92,59.08,58.49,58.99,211470.0,58.2687,58.4269,57.8434,58.3379,211470.0
2021-01-29 09:50:00,58.88,59.36,58.79,59.28,128954.0,58.2291,58.7038,58.1401,58.6247,128954.0
2021-01-29 10:00:00,59.29,59.34,58.71,59.2,137172.0,58.6346,58.684,58.061,58.5456,137172.0
2021-01-29 10:10:00,59.21,59.49,59.21,59.38,94030.0,58.5555,58.8324,58.5555,58.7236,94030.0
2021-01-29 10:20:00,59.36,59.91,59.36,59.77,123328.0,58.7038,59.2477,58.7038,59.1093,123328.0
2021-01-29 10:30:00,59.79,59.91,59.35,59.44,64486.0,59.1291,59.2477,58.6939,58.7829,64486.0
2021-01-29 10:40:00,59.42,59.49,58.95,59.3,89928.0,58.7631,58.8324,58.2983,58.6445,89928.0
2021-01-29 10:50:00,59.32,59.53,59.16,59.47,94642.0,58.6642,58.8719,58.506,58.8126,94642.0
2021-01-29 11:00:00,59.51,59.59,59.05,59.09,96708.0,58.8521,58.9313,58.3972,58.4368,96708.0
2021-01-29 11:10:00,59.05,59.06,58.59,58.62,100230.0,58.3972,58.4071,57.9423,57.972,100230.0
2021-01-29 11:20:00,58.62,58.77,58.31,58.44,88126.0,57.972,58.1203,57.6654,57.794,88126.0
2021-01-29 11:30:00,58.38,58.53,58.15,58.41,110644.0,57.7346,57.883,57.5072,57.7643,110644.0
2021-01-29 11:40:00,58.38,58.61,58.33,58.61,104844.0,57.7346,57.9621,57.6852,57.9621,104844.0
2021-01-29 11:50:00,58.61,58.81,58.36,58.74,80052.0,57.9621,58.1599,57.7149,58.0907,80052.0
2021-01-29 12:00:00,58.7,58.79,58.58,58.68,46116.0,58.0511,58.1401,57.9324,58.0313,46116.0
2021-01-29 12:10:00,58.71,58.84,58.09,58.14,187134.0,58.061,58.1896,57.4478,57.4973,187134.0
2021-01-29 12:20:00,58.1,58.1,57.86,57.97,141984.0,57.4577,57.4577,57.2204,57.3292,141984.0
2021-01-29 12:30:00,57.97,58.08,57.37,57.42,227632.0,57.3292,57.438,56.7358,56.7852,227632.0
2021-01-29 12:40:00,57.54,57.77,56.94,56.95,241980.0,56.9039,57.1314,56.3106,56.3204,241980.0
2021-01-29 12:50:00,56.99,57.66,56.99,57.17,131826.0,56.36,57.0226,56.36,56.538,131826.0
2021-01-29 13:00:00,57.17,57.57,57.05,57.42,112054.0,56.538,56.9336,56.4193,56.7852,112054.0
2021-01-29 13:10:00,57.45,57.47,56.95,57.02,104806.0,56.8149,56.8347,56.3204,56.3897,104806.0
2021-01-29 13:20:00,57.03,57.9,57.02,57.88,120766.0,56.3996,57.2599,56.3897,57.2402,120766.0
2021-01-29 13:30:00,57.85,57.88,57.63,57.82,234952.0,57.2105,57.2402,56.9929,57.1808,234952.0
2021-01-29 13:40:00,57.81,58.02,57.52,57.54,160764.0,57.1709,57.3786,56.8841,56.9039,160764.0
2021-01-29 13:50:00,57.58,57.63,57.38,57.45,97908.0,56.9435,56.9929,56.7457,56.8149,97908.0
2021-01-29 14:00:00,57.41,58.04,57.41,58.02,119906.0,56.7754,57.3984,56.7754,57.3786,119906.0
2021-01-29 14:10:00,58.02,58.08,57.85,57.99,100884.0,57.3786,57.438,57.2105,57.3489,100884.0
2021-01-29 14:20:00,58.02,58.07,57.84,57.88,47508.0,57.3786,57.4281,57.2006,57.2402,47508.0
2021-01-29 14:30:00,57.79,57.79,57.43,57.49,63146.0,57.1512,57.1512,56.7951,56.8545,63146.0
2021-01-29 14:40:00,57.47,57.77,57.31,57.55,64514.0,56.8347,57.1314,56.6765,56.9138,64514.0
2021-01-29 14:50:00,57.58,57.81,57.54,57.68,51736.0,56.9435,57.1709,56.9039,57.0424,51736.0
2021-01-29 15:00:00,57.7,58.33,57.7,58.23,140146.0,57.0622,57.6852,57.0622,57.5863,140146.0
2021-01-29 15:10:00,58.24,58.51,58.24,58.45,141386.0,57.5962,57.8632,57.5962,57.8039,141386.0
2021-01-29 15:20:00,58.49,58.63,58.25,58.27,74500.0,57.8434,57.9819,57.6061,57.6259,74500.0
2021-01-29 15:30:00,58.26,58.66,58.12,58.12,150886.0,57.616,58.0115,57.4775,57.4775,150886.0
2021-01-29 15:40:00,58.1,58.23,57.81,57.93,117284.0,57.4577,57.5863,57.1709,57.2896,117284.0
2021-01-29 15:50:00,57.9,58.34,57.59,57.69,234894.0,57.2599,57.6951,56.9534,57.0523,234894.0
2021-02-01 09:30:00,58.93,59.38,58.9,59.2,722170.0,58.2786,58.7236,58.2489,58.5456,722170.0
2021-02-01 09:40:00,59.23,59.3,58.48,58.48,141988.0,58.5752,58.6445,57.8335,57.8335,141988.0
2021-02-01 09:50:00,58.46,58.66,58.21,58.66,96350.0,57.8138,58.0115,57.5665,58.0115,96350.0
2021-02-01 10:00:00,58.63,58.83,58.38,58.44,118646.0,57.9819,58.1797,57.7346,57.794,118646.0
2021-02-01 10:10:00,58.46,59.01,58.46,58.84,150410.0,57.8138,58.3577,57.8138,58.1896,150410.0
2021-02-01 10:20:00,58.84,59.3,58.82,59.18,128756.0,58.1896,58.6445,58.1698,58.5258,128756.0
2021-02-01 10:30:00,59.2,59.41,59.2,59.23,108852.0,58.5456,58.7533,58.5456,58.5752,108852.0
2021-02-01 10:40:00,59.14,59.63,59.14,59.57,80002.0,58.4862,58.9708,58.4862,58.9115,80002.0
2021-02-01 10:50:00,59.53,59.54,58.93,59.09,114434.0,58.8719,58.8818,58.2786,58.4368,114434.0
2021-02-01 11:00:00,59.1,59.33,58.84,59.33,120264.0,58.4467,58.6741,58.1896,58.6741,120264.0
2021-02-01 11:10:00,59.31,59.54,59.23,59.54,67898.0,58.6544,58.8818,58.5752,58.8818,67898.0
2021-02-01 11:20:00,59.55,59.85,59.53,59.85,87936.0,58.8917,59.1884,58.8719,59.1884,87936.0
2021-02-01 11:30:00,59.85,60.01,59.78,59.95,103742.0,59.1884,59.3466,59.1192,59.2873,103742.0
2021-02-01 11:40:00,59.97,60.19,59.97,60.17,94944.0,59.3071,59.5246,59.3071,59.5048,94944.0
2021-02-01 11:50:00,60.17,60.21,60.0,60.02,29124.0,59.5048,59.5444,59.3367,59.3565,29124.0
2021-02-01 12:00:00,60.07,60.35,60.05,60.34,181050.0,59.406,59.6829,59.3862,59.673,181050.0
2021-02-01 12:10:00,60.36,60.52,60.31,60.49,239562.0,59.6927,59.851,59.6433,59.8213,239562.0
2021-02-01 12:20:00,60.51,60.63,60.49,60.57,48350.0,59.8411,59.9598,59.8213,59.9004,48350.0
2021-02-01 12:30:00,60.63,60.63,60.46,60.52,48596.0,59.9598,59.9598,59.7916,59.851,48596.0
2021-02-01 12:40:00,60.56,60.59,60.41,60.44,49032.0,59.8905,59.9202,59.7422,59.7719,49032.0
2021-02-01 12:50:00,60.46,60.74,60.45,60.74,26542.0,59.7916,60.0685,59.7818,60.0685,26542.0
2021-02-01 13:00:00,60.74,60.77,60.65,60.74,30932.0,60.0685,60.0982,59.9795,60.0685,30932.0
2021-02-01 13:10:00,60.74,60.76,60.63,60.74,35434.0,60.0685,60.0883,59.9598,60.0685,35434.0
2021-02-01 13:20:00,60.74,60.87,60.7,60.7,80536.0,60.0685,60.1971,60.029,60.029,80536.0
2021-02-01 13:30:00,60.7,60.83,60.56,60.59,48780.0,60.029,60.1576,59.8905,59.9202,48780.0
2021-02-01 13:40:00,60.6,60.6,60.48,60.52,52986.0,59.9301,59.9301,59.8114,59.851,52986.0
2021-02-01 13:50:00,60.52,60.77,60.51,60.77,62076.0,59.851,60.0982,59.8411,60.0982,62076.0
2021-02-01 14:00:00,60.78,60.78,60.58,60.69,47138.0,60.1081,60.1081,59.9103,60.0191,47138.0
2021-02-01 14:10:00,60.7,60.79,60.65,60.74,51076.0,60.029,60.118,59.9795,60.0685,51076.0
2021-02-01 14:20:00,60.71,60.77,60.62,60.74,34442.0,60.0389,60.0982,59.9499,60.0685,34442.0
2021-02-01 14:30:00,60.76,60.76,60.55,60.58,28452.0,60.0883,60.0883,59.8806,59.9103,28452.0
2021-02-01 14:40:00,60.66,60.8,60.66,60.79,27998.0,59.9894,60.1279,59.9894,60.118,27998.0
2021-02-01 14:50:00,60.8,60.84,60.61,60.67,61842.0,60.1279,60.1674,59.94,59.9993,61842.0
2021-02-01 15:00:00,60.71,60.83,60.71,60.78,29982.0,60.0389,60.1576,60.0389,60.1081,29982.0
2021-02-01 15:10:00,60.8,60.8,60.6,60.7,40212.0,60.1279,60.1279,59.9301,60.029,40212.0
2021-02-01 15:20:00,60.72,60.72,60.57,60.66,17772.0,60.0488,60.0488,59.9004,59.9894,17772.0
2021-02-01 15:30:00,60.66,60.82,60.54,60.77,88484.0,59.9894,60.1477,59.8708,60.0982,88484.0
2021-02-01 15:40:00,60.74,60.82,60.64,60.74,110568.0,60.0685,60.1477,59.9697,60.0685,110568.0
2021-02-01 15:50:00,60.74,60.85,60.5,60.52,253576.0,60.0685,60.1773,59.8312,59.851,253576.0
2021-02-02 09:30:00,61.65,62.09,61.58,61.95,292182.0,60.9685,61.4036,60.8993,61.2652,292182.0
2021-02-02 09:40:00,62.01,62.27,61.95,62.24,245326.0,61.3245,61.5816,61.2652,61.552,245326.0
2021-02-02 09:50:00,62.22,62.22,61.78,61.91,109556.0,61.5322,61.5322,61.0971,61.2256,109556.0
2021-02-02 10:00:00,61.91,62.05,61.78,61.99,90832.0,61.2256,61.3641,61.0971,61.3047,90832.0
2021-02-02 10:10:00,62.04,62.39,61.86,62.37,154136.0,61.3542,61.7003,61.1762,61.6805,154136.0
2021-02-02 10:20:00,62.4,62.4,61.95,61.95,96316.0,61.7102,61.7102,61.2652,61.2652,96316.0
2021-02-02 10:30:00,61.93,62.21,61.93,62.16,62914.0,61.2454,61.5223,61.2454,61.4729,62914.0
2021-02-02 10:40:00,62.15,62.24,61.93,62.21,129940.0,61.463,61.552,61.2454,61.5223,129940.0
2021-02-02 10:50:00,62.21,62.27,62.09,62.23,53658.0,61.5223,61.5816,61.4036,61.5421,53658.0
2021-02-02 11:00:00,62.21,62.24,62.04,62.23,59620.0,61.5223,61.552,61.3542,61.5421,59620.0
2021-02-02 11:10:00,62.27,62.35,62.14,62.35,64928.0,61.5816,61.6608,61.4531,61.6608,64928.0
2021-02-02 11:20:00,62.37,62.37,62.23,62.34,43410.0,61.6805,61.6805,61.5421,61.6509,43410.0
2021-02-02 11:30:00,62.32,62.34,62.13,62.29,25416.0,61.6311,61.6509,61.4432,61.6014,25416.0
2021-02-02 11:40:00,62.28,62.47,62.26,62.45,59324.0,61.5915,61.7794,61.5717,61.7596,59324.0
2021-02-02 11:50:00,62.46,62.6,62.46,62.58,62426.0,61.7695,61.908,61.7695,61.8882,62426.0
2021-02-02 12:00:00,62.57,62.59,62.53,62.56,33204.0,61.8783,61.8981,61.8388,61.8684,33204.0
2021-02-02 12:10:00,62.57,62.7,62.57,62.67,44740.0,61.8783,62.0069,61.8783,61.9772,44740.0
2021-02-02 12:20:00,62.64,62.68,62.6,62.63,22134.0,61.9475,61.9871,61.908,61.9377,22134.0
2021-02-02 12:30:00,62.64,62.67,62.63,62.63,6786.0,61.9475,61.9772,61.9377,61.9377,6786.0
2021-02-02 12:40:00,62.62,62.69,62.56,62.58,13168.0,61.9278,61.997,61.8684,61.8882,13168.0
2021-02-02 12:50:00,62.59,62.6,62.49,62.6,59714.0,61.8981,61.908,61.7992,61.908,59714.0
2021-02-02 13:00:00,62.62,62.64,62.54,62.54,48740.0,61.9278,61.9475,61.8487,61.8487,48740.0
2021-02-02 13:10:00,62.53,62.57,62.37,62.37,38450.0,61.8388,61.8783,61.6805,61.6805,38450.0
2021-02-02 13:20:00,62.37,62.45,62.31,62.43,39044.0,61.6805,61.7596,61.6212,61.7399,39044.0
2021-02-02 13:30:00,62.43,62.71,62.43,62.71,94690.0,61.7399,62.0168,61.7399,62.0168,94690.0
2021-02-02 13:40:00,62.72,62.83,62.69,62.76,19388.0,62.0267,62.1354,61.997,62.0662,19388.0
2021-02-02 13:50:00,62.74,62.76,62.7,62.72,47558.0,62.0464,62.0662,62.0069,62.0267,47558.0
2021-02-02 14:00:00,62.71,62.74,62.63,62.68,25966.0,62.0168,62.0464,61.9377,61.9871,25966.0
2021-02-02 14:10:00,62.7,62.73,62.62,62.7,23966.0,62.0069,62.0366,61.9278,62.0069,23966.0
2021-02-02 14:20:00,62.74,62.79,62.63,62.68,104834.0,62.0464,62.0959,61.9377,61.9871,104834.0
2021-02-02 14:30:00,62.67,62.84,62.67,62.81,109968.0,61.9772,62.1453,61.9772,62.1157,109968.0
2021-02-02 14:40:00,62.82,62.9,62.8,62.88,94940.0,62.1256,62.2047,62.1058,62.1849,94940.0
2021-02-02 14:50:00,62.88,62.88,62.8,62.86,94784.0,62.1849,62.1849,62.1058,62.1651,94784.0
2021-02-02 15:00:00,62.85,62.85,62.7,62.7,104794.0,62.1552,62.1552,62.0069,62.0069,104794.0
2021-02-02 15:10:00,62.71,62.73,62.63,62.71,73026.0,62.0168,62.0366,61.9377,62.0168,73026.0
2021-02-02 15:20:00,62.73,62.8,62.68,62.8,56268.0,62.0366,62.1058,61.9871,62.1058,56268.0
2021-02-02 15:30:00,62.77,62.79,62.66,62.74,53740.0,62.0761,62.0959,61.9673,62.0464,53740.0
2021-02-02 15:40:00,62.75,62.77,62.59,62.76,106734.0,62.0563,62.0761,61.8981,62.0662,106734.0
2021-02-02 15:50:00,62.76,62.84,62.45,62.49,150392.0,62.0662,62.1453,61.7596,61.7992,150392.0
2021-02-03 09:30:00,63.27,63.41,62.7,62.7,297678.0,62.5706,62.709,62.0069,62.0069,297678.0
2021-02-03 09:40:00,62.66,63.0,62.63,62.88,99482.0,61.9673,62.3036,61.9377,62.1849,99482.0
2021-02-03 09:50:00,62.87,63.21,62.74,63.21,116542.0,62.175,62.5112,62.0464,62.5112,116542.0
2021-02-03 10:00:00,63.29,63.29,62.77,62.78,113242.0,62.5904,62.5904,62.0761,62.086,113242.0
2021-02-03 10:10:00,62.8,62.81,62.35,62.35,259802.0,62.1058,62.1157,61.6608,61.6608,259802.0
2021-02-03 10:20:00,62.35,62.41,61.98,62.04,285274.0,61.6608,61.7201,61.2948,61.3542,285274.0
2021-02-03 10:30:00,62.04,62.35,61.98,62.22,129730.0,61.3542,61.6608,61.2948,61.5322,129730.0
2021-02-03 10:40:00,62.18,62.47,62.18,62.26,110898.0,61.4926,61.7794,61.4926,61.5717,110898.0
2021-02-03 10:50:00,62.25,62.47,62.1,62.3,62272.0,61.5619,61.7794,61.4135,61.6113,62272.0
2021-02-03 11:00:00,62.29,62.51,62.29,62.44,57180.0,61.6014,61.819,61.6014,61.7498,57180.0
2021-02-03 11:10:00,62.37,62.43,62.24,62.33,40722.0,61.6805,61.7399,61.552,61.641,40722.0
2021-02-03 11:20:00,62.34,62.49,62.31,62.32,72994.0,61.6509,61.7992,61.6212,61.6311,72994.0
2021-02-03 11:30:00,62.32,62.55,62.27,62.52,68454.0,61.6311,61.8585,61.5816,61.8289,68454.0
2021-02-03 11:40:00,62.54,62.6,62.48,62.57,34298.0,61.8487,61.908,61.7893,61.8783,34298.0
2021-02-03 11:50:00,62.57,62.73,62.49,62.69,47742.0,61.8783,62.0366,61.7992,61.997,47742.0
2021-02-03 12:00:00,62.73,62.8,62.69,62.77,45964.0,62.0366,62.1058,61.997,62.0761,45964.0
2021-02-03 12:10:00,62.76,62.81,62.69,62.76,65142.0,62.0662,62.1157,61.997,62.0662,65142.0
2021-02-03 12:20:00,62.77,62.79,62.72,62.74,17892.0,62.0761,62.0959,62.0267,62.0464,17892.0
2021-02-03 12:30:00,62.75,62.79,62.58,62.79,35582.0,62.0563,62.0959,61.8882,62.0959,35582.0
2021-02-03 12:40:00,62.82,62.91,62.81,62.83,57298.0,62.1256,62.2146,62.1157,62.1354,57298.0
2021-02-03 12:50:00,62.85,62.88,62.75,62.83,12502.0,62.1552,62.1849,62.0563,62.1354,12502.0
2021-02-03 13:00:00,62.85,62.87,62.72,62.75,34236.0,62.1552,62.175,62.0267,62.0563,34236.0
2021-02-03 13:10:00,62.73,62.8,62.62,62.65,43154.0,62.0366,62.1058,61.9278,61.9574,43154.0
2021-02-03 13:20:00,62.69,62.77,62.68,62.75,16126.0,61.997,62.0761,61.9871,62.0563,16126.0
2021-02-03 13:30:00,62.72,62.86,62.65,62.85,24596.0,62.0267,62.1651,61.9574,62.1552,24596.0
2021-02-03 13:40:00,62.85,62.94,62.84,62.94,35300.0,62.1552,62.2442,62.1453,62.2442,35300.0
2021-02-03 13:50:00,62.93,62.95,62.81,62.86,24670.0,62.2343,62.2541,62.1157,62.1651,24670.0
2021-02-03 14:00:00,62.9,62.92,62.84,62.88,42800.0,62.2047,62.2244,62.1453,62.1849,42800.0
2021-02-03 14:10:00,62.85,62.85,62.73,62.73,14794.0,62.1552,62.1552,62.0366,62.0366,14794.0
2021-02-03 14:20:00,62.75,62.88,62.75,62.85,23144.0,62.0563,62.1849,62.0563,62.1552,23144.0
2021-02-03 14:30:00,62.88,62.9,62.85,62.85,35570.0,62.1849,62.2047,62.1552,62.1552,35570.0
2021-02-03 14:40:00,62.79,62.82,62.68,62.7,111252.0,62.0959,62.1256,61.9871,62.0069,111252.0
2021-02-03 14:50:00,62.72,62.74,62.53,62.53,73706.0,62.0267,62.0464,61.8388,61.8388,73706.0
2021-02-03 15:00:00,62.51,62.56,62.41,62.56,41922.0,61.819,61.8684,61.7201,61.8684,41922.0
2021-02-03 15:10:00,62.55,62.59,62.25,62.25,70454.0,61.8585,61.8981,61.5619,61.5619,70454.0
2021-02-03 15:20:00,62.24,62.38,62.15,62.2,100644.0,61.552,61.6904,61.463,61.5124,100644.0
2021-02-03 15:30:00,62.2,62.35,62.15,62.26,326700.0,61.5124,61.6608,61.463,61.5717,326700.0
2021-02-03 15:40:00,62.24,62.45,62.19,62.27,102680.0,61.552,61.7596,61.5025,61.5816,102680.0
2021-02-03 15:50:00,62.25,62.26,61.95,61.96,158620.0,61.5619,61.5717,61.2652,61.2751,158620.0
2021-02-04 09:30:00,62.54,62.79,62.18,62.54,200256.0,61.8487,62.0959,61.4926,61.8487,200256.0
2021-02-04 09:40:00,62.54,62.6,62.3,62.59,139884.0,61.8487,61.908,61.6113,61.8981,139884.0
2021-02-04 09:50:00,62.59,62.59,62.21,62.4,62966.0,61.8981,61.8981,61.5223,61.7102,62966.0
2021-02-04 10:00:00,62.38,62.38,61.99,62.23,104594.0,61.6904,61.6904,61.3047,61.5421,104594.0
2021-02-04 10:10:00,62.21,62.54,62.21,62.49,96374.0,61.5223,61.8487,61.5223,61.7992,96374.0
2021-02-04 10:20:00,62.46,62.53,62.13,62.2,80180.0,61.7695,61.8388,61.4432,61.5124,80180.0
2021-02-04 10:30:00,62.17,62.3,62.11,62.17,67202.0,61.4827,61.6113,61.4234,61.4827,67202.0
2021-02-04 10:40:00,62.19,62.31,62.19,62.31,75604.0,61.5025,61.6212,61.5025,61.6212,75604.0
2021-02-04 10:50:00,62.33,62.49,62.33,62.38,53408.0,61.641,61.7992,61.641,61.6904,53408.0
2021-02-04 11:00:00,62.38,62.5,62.35,62.43,108312.0,61.6904,61.8091,61.6608,61.7399,108312.0
2021-02-04 11:10:00,62.47,62.47,62.27,62.33,35938.0,61.7794,61.7794,61.5816,61.641,35938.0
2021-02-04 11:20:00,62.33,62.54,62.31,62.48,46812.0,61.641,61.8487,61.6212,61.7893,46812.0
2021-02-04 11:30:00,62.48,62.54,62.43,62.49,9662.0,61.7893,61.8487,61.7399,61.7992,9662.0
2021-02-04 11:40:00,62.48,62.64,62.41,62.64,36536.0,61.7893,61.9475,61.7201,61.9475,36536.0
2021-02-04 11:50:00,62.63,62.65,62.53,62.59,31634.0,61.9377,61.9574,61.8388,61.8981,31634.0
2021-02-04 12:00:00,62.6,62.71,62.59,62.68,35488.0,61.908,62.0168,61.8981,61.9871,35488.0
2021-02-04 12:10:00,62.68,62.78,62.68,62.76,31386.0,61.9871,62.086,61.9871,62.0662,31386.0
2021-02-04 12:20:00,62.76,62.77,62.69,62.69,27808.0,62.0662,62.0761,61.997,61.997,27808.0
2021-02-04 12:30:00,62.7,62.84,62.7,62.77,55688.0,62.0069,62.1453,62.0069,62.0761,55688.0
2021-02-04 12:40:00,62.78,62.82,62.75,62.79,14092.0,62.086,62.1256,62.0563,62.0959,14092.0
2021-02-04 12:50:00,62.77,62.8,62.71,62.8,8800.0,62.0761,62.1058,62.0168,62.1058,8800.0
2021-02-04 13:00:00,62.8,62.87,62.77,62.83,64874.0,62.1058,62.175,62.0761,62.1354,64874.0
2021-02-04 13:10:00,62.83,62.97,62.83,62.94,39772.0,62.1354,62.2739,62.1354,62.2442,39772.0
2021-02-04 13:20:00,62.94,63.0,62.91,62.96,20436.0,62.2442,62.3036,62.2146,62.264,20436.0
2021-02-04 13:30:00,62.97,63.02,62.95,62.95,23834.0,62.2739,62.3233,62.2541,62.2541,23834.0
2021-02-04 13:40:00,62.98,63.02,62.94,63.01,21648.0,62.2838,62.3233,62.2442,62.3135,21648.0
2021-02-04 13:50:00,63.01,63.01,62.94,62.96,15086.0,62.3135,62.3135,62.2442,62.264,15086.0
2021-02-04 14:00:00,62.96,63.01,62.95,62.97,55176.0,62.264,62.3135,62.2541,62.2739,55176.0
2021-02-04 14:10:00,62.97,62.99,62.92,62.95,28936.0,62.2739,62.2937,62.2244,62.2541,28936.0
2021-02-04 14:20:00,62.95,62.98,62.88,62.95,40540.0,62.2541,62.2838,62.1849,62.2541,40540.0
2021-02-04 14:30:00,62.94,62.97,62.92,62.92,9936.0,62.2442,62.2739,62.2244,62.2244,9936.0
2021-02-04 14:40:00,62.93,63.0,62.92,62.99,19828.0,62.2343,62.3036,62.2244,62.2937,19828.0
2021-02-04 14:50:00,62.98,63.08,62.94,63.07,63840.0,62.2838,62.3827,62.2442,62.3728,63840.0
2021-02-04 15:00:00,63.02,63.1,63.02,63.1,30554.0,62.3233,62.4025,62.3233,62.4025,30554.0
2021-02-04 15:10:00,63.08,63.08,62.99,63.03,24944.0,62.3827,62.3827,62.2937,62.3332,24944.0
2021-02-04 15:20:00,63.04,63.12,63.03,63.12,52018.0,62.3431,62.4222,62.3332,62.4222,52018.0
2021-02-04 15:30:00,63.12,63.15,63.09,63.09,26336.0,62.4222,62.4519,62.3926,62.3926,26336.0
2021-02-04 15:40:00,63.09,63.18,63.05,63.08,52110.0,62.3926,62.4816,62.353,62.3827,52110.0
2021-02-04 15:50:00,63.08,63.45,63.08,63.45,134046.0,62.3827,62.7486,62.3827,62.7486,134046.0
2021-02-05 09:30:00,63.83,63.84,63.39,63.45,240044.0,63.1244,63.1343,62.6893,62.7486,240044.0
2021-02-05 09:40:00,63.45,63.72,63.44,63.6,256180.0,62.7486,63.0156,62.7387,62.8969,256180.0
2021-02-05 09:50:00,63.6,63.67,63.31,63.32,191768.0,62.8969,62.9662,62.6101,62.62,191768.0
2021-02-05 10:00:00,63.33,63.51,63.24,63.46,118550.0,62.6299,62.8079,62.5409,62.7585,118550.0
2021-02-05 10:10:00,63.44,63.54,63.21,63.23,152506.0,62.7387,62.8376,62.5112,62.531,152506.0
2021-02-05 10:20:00,63.23,63.45,63.16,63.4,398876.0,62.531,62.7486,62.4618,62.6991,398876.0
2021-02-05 10:30:00,63.39,63.45,63.24,63.34,85042.0,62.6893,62.7486,62.5409,62.6398,85042.0
2021-02-05 10:40:00,63.4,63.52,63.27,63.52,112198.0,62.6991,62.8178,62.5706,62.8178,112198.0
2021-02-05 10:50:00,63.54,63.63,63.5,63.56,52944.0,62.8376,62.9266,62.798,62.8574,52944.0
2021-02-05 11:00:00,63.57,63.66,63.5,63.5,34952.0,62.8673,62.9563,62.798,62.798,34952.0
2021-02-05 11:10:00,63.52,63.52,63.38,63.44,36062.0,62.8178,62.8178,62.6794,62.7387,36062.0
2021-02-05 11:20:00,63.44,63.5,63.33,63.4,38652.0,62.7387,62.798,62.6299,62.6991,38652.0
2021-02-05 11:30:00,63.43,63.61,63.42,63.61,18542.0,62.7288,62.9068,62.7189,62.9068,18542.0
2021-02-05 11:40:00,63.62,63.69,63.6,63.68,94406.0,62.9167,62.9859,62.8969,62.976,94406.0
2021-02-05 11:50:00,63.67,63.69,63.55,63.58,22252.0,62.9662,62.9859,62.8475,62.8772,22252.0
2021-02-05 12:00:00,63.54,63.77,63.52,63.77,70362.0,62.8376,63.0651,62.8178,63.0651,70362.0
2021-02-05 12:10:00,63.79,63.85,63.77,63.82,15768.0,63.0848,63.1442,63.0651,63.1145,15768.0
2021-02-05 12:20:00,63.85,63.94,63.85,63.92,29566.0,63.1442,63.2332,63.1442,63.2134,29566.0
2021-02-05 12:30:00,63.88,63.97,63.85,63.97,31194.0,63.1738,63.2628,63.1442,63.2628,31194.0
2021-02-05 12:40:00,63.99,64.11,63.98,64.11,58224.0,63.2826,63.4013,63.2727,63.4013,58224.0
2021-02-05 12:50:00,64.11,64.19,64.08,64.19,44312.0,63.4013,63.4804,63.3716,63.4804,44312.0
2021-02-05 13:00:00,64.18,64.18,64.1,64.14,20698.0,63.4705,63.4705,63.3914,63.431,20698.0
2021-02-05 13:10:00,64.14,64.25,64.14,64.25,22600.0,63.431,63.5397,63.431,63.5397,22600.0
2021-02-05 13:20:00,64.24,64.24,64.05,64.05,13602.0,63.5299,63.5299,63.342,63.342,13602.0
2021-02-05 13:30:00,64.04,64.09,63.97,64.08,21106.0,63.3321,63.3815,63.2628,63.3716,21106.0
2021-02-05 13:40:00,64.08,64.09,63.97,63.97,55600.0,63.3716,63.3815,63.2628,63.2628,55600.0
2021-02-05 13:50:00,63.96,63.96,63.77,63.77,104854.0,63.253,63.253,63.0651,63.0651,104854.0
2021-02-05 14:00:00,63.77,63.87,63.72,63.85,131898.0,63.0651,63.1639,63.0156,63.1442,131898.0
2021-02-05 14:10:00,63.87,63.98,63.87,63.89,186720.0,63.1639,63.2727,63.1639,63.1837,186720.0
2021-02-05 14:20:00,63.89,63.97,63.83,63.95,134336.0,63.1837,63.2628,63.1244,63.2431,134336.0
2021-02-05 14:30:00,63.97,64.03,63.93,63.99,26194.0,63.2628,63.3222,63.2233,63.2826,26194.0
2021-02-05 14:40:00,63.98,63.98,63.85,63.85,14362.0,63.2727,63.2727,63.1442,63.1442,14362.0
2021-02-05 14:50:00,63.81,63.88,63.76,63.85,31982.0,63.1046,63.1738,63.0552,63.1442,31982.0
2021-02-05 15:00:00,63.85,63.88,63.72,63.74,21950.0,63.1442,63.1738,63.0156,63.0354,21950.0
2021-02-05 15:10:00,63.73,63.88,63.69,63.85,40020.0,63.0255,63.1738,62.9859,63.1442,40020.0
2021-02-05 15:20:00,63.84,63.87,63.62,63.62,69560.0,63.1343,63.1639,62.9167,62.9167,69560.0
2021-02-05 15:30:00,63.63,63.81,63.62,63.67,120674.0,62.9266,63.1046,62.9167,62.9662,120674.0
2021-02-05 15:40:00,63.68,63.82,63.68,63.68,99624.0,62.976,63.1145,62.976,62.976,99624.0
2021-02-05 15:50:00,63.71,63.92,63.68,63.87,130954.0,63.0057,63.2134,62.976,63.1639,130954.0
2021-02-08 09:30:00,64.53,64.58,64.25,64.29,166054.0,63.8167,63.8661,63.5397,63.5793,166054.0
2021-02-08 09:40:00,64.31,64.54,64.21,64.45,53928.0,63.5991,63.8265,63.5002,63.7375,53928.0
2021-02-08 09:50:00,64.46,64.56,64.31,64.53,36000.0,63.7474,63.8463,63.5991,63.8167,36000.0
2021-02-08 10:00:00,64.48,64.76,64.4,64.73,53694.0,63.7672,64.0441,63.6881,64.0144,53694.0
2021-02-08 10:10:00,64.73,64.74,64.47,64.55,37734.0,64.0144,64.0243,63.7573,63.8364,37734.0
2021-02-08 10:20:00,64.51,64.56,64.28,64.35,70766.0,63.7969,63.8463,63.5694,63.6386,70766.0
2021-02-08 10:30:00,64.33,64.46,64.3,64.44,64704.0,63.6189,63.7474,63.5892,63.7276,64704.0
2021-02-08 10:40:00,64.44,64.58,64.44,64.52,49048.0,63.7276,63.8661,63.7276,63.8068,49048.0
2021-02-08 10:50:00,64.53,64.58,64.45,64.58,41790.0,63.8167,63.8661,63.7375,63.8661,41790.0
2021-02-08 11:00:00,64.61,64.62,64.47,64.47,20620.0,63.8958,63.9057,63.7573,63.7573,20620.0
2021-02-08 11:10:00,64.49,64.54,64.32,64.35,41228.0,63.7771,63.8265,63.609,63.6386,41228.0
2021-02-08 11:20:00,64.33,64.39,64.19,64.26,201578.0,63.6189,63.6782,63.4804,63.5496,201578.0
2021-02-08 11:30:00,64.26,64.28,63.93,63.99,122194.0,63.5496,63.5694,63.2233,63.2826,122194.0
2021-02-08 11:40:00,63.99,64.17,63.9,64.17,146008.0,63.2826,63.4606,63.1936,63.4606,146008.0
2021-02-08 11:50:00,64.17,64.2,64.13,64.19,26532.0,63.4606,63.4903,63.4211,63.4804,26532.0
2021-02-08 12:00:00,64.24,64.25,64.19,64.23,57570.0,63.5299,63.5397,63.4804,63.52,57570.0
2021-02-08 12:10:00,64.23,64.33,64.23,64.29,58022.0,63.52,63.6189,63.52,63.5793,58022.0
2021-02-08 12:20:00,64.3,64.38,64.29,64.33,63302.0,63.5892,63.6683,63.5793,63.6189,63302.0
2021-02-08 12:30:00,64.31,64.36,64.28,64.3,74962.0,63.5991,63.6485,63.5694,63.5892,74962.0
2021-02-08 12:40:00,64.31,64.36,64.28,64.36,64882.0,63.5991,63.6485,63.5694,63.6485,64882.0
2021-02-08 12:50:00,64.34,64.34,64.16,64.24,95870.0,63.6288,63.6288,63.4507,63.5299,95870.0
2021-02-08 13:00:00,64.21,64.27,64.16,64.22,50326.0,63.5002,63.5595,63.4507,63.5101,50326.0
2021-02-08 13:10:00,64.23,64.29,64.18,64.28,21472.0,63.52,63.5793,63.4705,63.5694,21472.0
2021-02-08 13:20:00,64.29,64.32,64.24,64.3,10358.0,63.5793,63.609,63.5299,63.5892,10358.0
2021-02-08 13:30:00,64.3,64.36,64.3,64.35,40862.0,63.5892,63.6485,63.5892,63.6386,40862.0
2021-02-08 13:40:00,64.36,64.36,64.28,64.29,6732.0,63.6485,63.6485,63.5694,63.5793,6732.0
2021-02-08 13:50:00,64.3,64.3,64.07,64.14,60398.0,63.5892,63.5892,63.3617,63.431,60398.0
2021-02-08 14:00:00,64.16,64.24,64.13,64.23,42112.0,63.4507,63.5299,63.4211,63.52,42112.0
2021-02-08 14:10:00,64.21,64.22,64.16,64.16,33248.0,63.5002,63.5101,63.4507,63.4507,33248.0
2021-02-08 14:20:00,64.16,64.24,64.11,64.18,23738.0,63.4507,63.5299,63.4013,63.4705,23738.0
2021-02-08 14:30:00,64.16,64.24,64.11,64.24,17106.0,63.4507,63.5299,63.4013,63.5299,17106.0
2021-02-08 14:40:00,64.24,64.24,64.14,64.17,14180.0,63.5299,63.5299,63.431,63.4606,14180.0
2021-02-08 14:50:00,64.18,64.29,64.18,64.27,23080.0,63.4705,63.5793,63.4705,63.5595,23080.0
2021-02-08 15:00:00,64.29,64.34,64.28,64.31,39684.0,63.5793,63.6288,63.5694,63.5991,39684.0
2021-02-08 15:10:00,64.32,64.38,64.31,64.35,23882.0,63.609,63.6683,63.5991,63.6386,23882.0
2021-02-08 15:20:00,64.32,64.35,64.27,64.33,25966.0,63.609,63.6386,63.5595,63.6189,25966.0
2021-02-08 15:30:00,64.34,64.39,64.32,64.38,113166.0,63.6288,63.6782,63.609,63.6683,113166.0
2021-02-08 15:40:00,64.38,64.45,64.36,64.4,44266.0,63.6683,63.7375,63.6485,63.6881,44266.0
2021-02-08 15:50:00,64.39,64.7,64.38,64.7,99222.0,63.6782,63.9848,63.6683,63.9848,99222.0
2021-02-09 09:30:00,64.33,64.7,64.33,64.51,110584.0,63.6189,63.9848,63.6189,63.7969,110584.0
2021-02-09 09:40:00,64.51,64.76,64.44,64.61,39712.0,63.7969,64.0441,63.7276,63.8958,39712.0
2021-02-09 09:50:00,64.64,64.91,64.63,64.88,47642.0,63.9254,64.1925,63.9155,64.1628,47642.0
2021-02-09 10:00:00,64.89,65.0,64.83,64.95,50804.0,64.1727,64.2815,64.1133,64.232,50804.0
2021-02-09 10:10:00,64.99,65.08,64.97,65.06,50110.0,64.2716,64.3606,64.2518,64.3408,50110.0
2021-02-09 10:20:00,65.08,65.08,64.96,64.99,11168.0,64.3606,64.3606,64.2419,64.2716,11168.0
2021-02-09 10:30:00,64.97,65.17,64.97,65.13,28532.0,64.2518,64.4496,64.2518,64.41,28532.0
2021-02-09 10:40:00,65.15,65.16,64.97,64.99,27598.0,64.4298,64.4397,64.2518,64.2716,27598.0
2021-02-09 10:50:00,65.01,65.01,64.9,64.94,76054.0,64.2913,64.2913,64.1826,64.2221,76054.0
2021-02-09 11:00:00,64.94,64.94,64.83,64.86,12930.0,64.2221,64.2221,64.1133,64.143,12930.0
2021-02-09 11:10:00,64.8,64.81,64.54,64.58,28560.0,64.0837,64.0936,63.8265,63.8661,28560.0
2021-02-09 11:20:00,64.59,64.73,64.56,64.61,90758.0,63.876,64.0144,63.8463,63.8958,90758.0
2021-02-09 11:30:00,64.63,64.81,64.62,64.78,57210.0,63.9155,64.0936,63.9057,64.0639,57210.0
2021-02-09 11:40:00,64.77,64.86,64.77,64.82,18856.0,64.054,64.143,64.054,64.1034,18856.0
2021-02-09 11:50:00,64.83,64.85,64.76,64.76,31876.0,64.1133,64.1331,64.0441,64.0441,31876.0
2021-02-09 12:00:00,64.74,64.82,64.7,64.82,20170.0,64.0243,64.1034,63.9848,64.1034,20170.0
2021-02-09 12:10:00,64.82,64.89,64.72,64.81,46490.0,64.1034,64.1727,64.0046,64.0936,46490.0
2021-02-09 12:20:00,64.8,64.86,64.76,64.78,67428.0,64.0837,64.143,64.0441,64.0639,67428.0
2021-02-09 12:30:00,64.81,64.83,64.74,64.78,39492.0,64.0936,64.1133,64.0243,64.0639,39492.0
2021-02-09 12:40:00,64.78,64.78,64.74,64.76,5200.0,64.0639,64.0639,64.0243,64.0441,5200.0
2021-02-09 12:50:00,64.78,64.84,64.77,64.79,32428.0,64.0639,64.1232,64.054,64.0738,32428.0
2021-02-09 13:00:00,64.78,64.8,64.74,64.77,19976.0,64.0639,64.0837,64.0243,64.054,19976.0
2021-02-09 13:10:00,64.8,64.8,64.7,64.71,5986.0,64.0837,64.0837,63.9848,63.9947,5986.0
2021-02-09 13:20:00,64.65,64.67,64.6,64.61,9196.0,63.9353,63.9551,63.8859,63.8958,9196.0
2021-02-09 13:30:00,64.62,64.67,64.58,64.67,45774.0,63.9057,63.9551,63.8661,63.9551,45774.0
2021-02-09 13:40:00,64.66,64.66,64.51,64.51,21702.0,63.9452,63.9452,63.7969,63.7969,21702.0
2021-02-09 13:50:00,64.51,64.61,64.5,64.58,23562.0,63.7969,63.8958,63.787,63.8661,23562.0
2021-02-09 14:00:00,64.61,64.71,64.61,64.71,51428.0,63.8958,63.9947,63.8958,63.9947,51428.0
2021-02-09 14:10:00,64.71,64.76,64.69,64.74,17024.0,63.9947,64.0441,63.9749,64.0243,17024.0
2021-02-09 14:20:00,64.75,64.81,64.73,64.81,36660.0,64.0342,64.0936,64.0144,64.0936,36660.0
2021-02-09 14:30:00,64.82,64.86,64.8,64.83,39504.0,64.1034,64.143,64.0837,64.1133,39504.0
2021-02-09 14:40:00,64.85,64.86,64.83,64.85,12222.0,64.1331,64.143,64.1133,64.1331,12222.0
2021-02-09 14:50:00,64.83,64.92,64.83,64.89,9322.0,64.1133,64.2023,64.1133,64.1727,9322.0
2021-02-09 15:00:00,64.89,64.91,64.86,64.88,18062.0,64.1727,64.1925,64.143,64.1628,18062.0
2021-02-09 15:10:00,64.89,64.94,64.83,64.89,18522.0,64.1727,64.2221,64.1133,64.1727,18522.0
2021-02-09 15:20:00,64.88,64.89,64.76,64.77,35246.0,64.1628,64.1727,64.0441,64.054,35246.0
2021-02-09 15:30:00,64.77,64.9,64.77,64.89,88948.0,64.054,64.1826,64.054,64.1727,88948.0
2021-02-09 15:40:00,64.89,64.94,64.83,64.83,73956.0,64.1727,64.2221,64.1133,64.1133,73956.0
2021-02-09 15:50:00,64.83,64.83,64.52,64.67,152214.0,64.1133,64.1133,63.8068,63.9551,152214.0
2021-02-10 09:30:00,65.22,65.4,65.0,65.16,223886.0,64.499,64.677,64.2815,64.4397,223886.0
2021-02-10 09:40:00,65.16,65.26,65.01,65.21,80648.0,64.4397,64.5386,64.2913,64.4891,80648.0
2021-02-10 09:50:00,65.16,65.21,65.05,65.18,57038.0,64.4397,64.4891,64.3309,64.4595,57038.0
2021-02-10 10:00:00,65.23,65.33,65.13,65.14,39644.0,64.5089,64.6078,64.41,64.4199,39644.0
2021-02-10 10:10:00,65.13,65.14,64.61,64.61,81460.0,64.41,64.4199,63.8958,63.8958,81460.0
2021-02-10 10:20:00,64.59,64.59,63.58,64.0,279088.0,63.876,63.876,62.8772,63.2925,279088.0
2021-02-10 10:30:00,64.0,64.14,63.73,63.9,135928.0,63.2925,63.431,63.0255,63.1936,135928.0
2021-02-10 10:40:00,63.88,64.0,63.1,63.32,199142.0,63.1738,63.2925,62.4025,62.62,199142.0
2021-02-10 10:50:00,63.44,64.01,63.41,63.98,105838.0,62.7387,63.3024,62.709,63.2727,105838.0
2021-02-10 11:00:00,63.98,64.07,63.59,63.94,98970.0,63.2727,63.3617,62.887,63.2332,98970.0
2021-02-10 11:10:00,63.94,64.19,63.93,64.12,75672.0,63.2332,63.4804,63.2233,63.4112,75672.0
2021-02-10 11:20:00,64.08,64.14,63.82,63.9,28294.0,63.3716,63.431,63.1145,63.1936,28294.0
2021-02-10 11:30:00,63.8,64.17,63.7,64.08,29984.0,63.0947,63.4606,62.9958,63.3716,29984.0
2021-02-10 11:40:00,64.09,64.11,63.96,64.09,20696.0,63.3815,63.4013,63.253,63.3815,20696.0
2021-02-10 11:50:00,64.11,64.29,64.03,64.04,38732.0,63.4013,63.5793,63.3222,63.3321,38732.0
2021-02-10 12:00:00,64.04,64.04,63.78,63.85,19508.0,63.3321,63.3321,63.0749,63.1442,19508.0
2021-02-10 12:10:00,63.82,64.06,63.82,63.96,10164.0,63.1145,63.3518,63.1145,63.253,10164.0
2021-02-10 12:20:00,64.03,64.11,63.79,64.09,7240.0,63.3222,63.4013,63.0848,63.3815,7240.0
2021-02-10 12:30:00,64.03,64.13,63.97,63.99,11008.0,63.3222,63.4211,63.2628,63.2826,11008.0
2021-02-10 12:40:00,64.02,64.12,64.01,64.12,19476.0,63.3123,63.4112,63.3024,63.4112,19476.0
2021-02-10 12:50:00,64.14,64.24,64.14,64.16,38776.0,63.431,63.5299,63.431,63.4507,38776.0
2021-02-10 13:00:00,64.14,64.25,64.13,64.19,16820.0,63.431,63.5397,63.4211,63.4804,16820.0
2021-02-10 13:10:00,64.13,64.2,64.11,64.2,2066.0,63.4211,63.4903,63.4013,63.4903,2066.0
2021-02-10 13:20:00,64.24,64.28,64.23,64.26,10386.0,63.5299,63.5694,63.52,63.5496,10386.0
2021-02-10 13:30:00,64.26,64.3,64.22,64.24,19126.0,63.5496,63.5892,63.5101,63.5299,19126.0
2021-02-10 13:40:00,64.23,64.24,64.08,64.08,17528.0,63.52,63.5299,63.3716,63.3716,17528.0
2021-02-10 13:50:00,64.05,64.15,64.0,64.1,12680.0,63.342,63.4409,63.2925,63.3914,12680.0
2021-02-10 14:00:00,64.15,64.26,64.11,64.17,45020.0,63.4409,63.5496,63.4013,63.4606,45020.0
2021-02-10 14:10:00,64.2,64.23,64.1,64.18,19756.0,63.4903,63.52,63.3914,63.4705,19756.0
2021-02-10 14:20:00,64.22,64.54,64.16,64.54,32074.0,63.5101,63.8265,63.4507,63.8265,32074.0
2021-02-10 14:30:00,64.55,64.71,64.46,64.66,91688.0,63.8364,63.9947,63.7474,63.9452,91688.0
2021-02-10 14:40:00,64.64,64.73,64.64,64.73,18126.0,63.9254,64.0144,63.9254,64.0144,18126.0
2021-02-10 14:50:00,64.71,64.71,64.57,64.66,28952.0,63.9947,63.9947,63.8562,63.9452,28952.0
2021-02-10 15:00:00,64.67,64.77,64.66,64.7,56738.0,63.9551,64.054,63.9452,63.9848,56738.0
2021-02-10 15:10:00,64.7,64.78,64.6,64.62,42790.0,63.9848,64.0639,63.8859,63.9057,42790.0
2021-02-10 15:20:00,64.61,64.61,64.4,64.48,52408.0,63.8958,63.8958,63.6881,63.7672,52408.0
2021-02-10 15:30:00,64.5,64.58,64.21,64.21,104018.0,63.787,63.8661,63.5002,63.5002,104018.0
2021-02-10 15:40:00,64.22,64.29,64.08,64.15,41322.0,63.5101,63.5793,63.3716,63.4409,41322.0
2021-02-10 15:50:00,64.15,64.36,64.11,64.33,73688.0,63.4409,63.6485,63.4013,63.6189,73688.0
2021-02-11 09:30:00,65.0,65.19,64.89,65.08,125350.0,64.2815,64.4694,64.1727,64.3606,125350.0
2021-02-11 09:40:00,65.01,65.17,64.86,65.04,46450.0,64.2913,64.4496,64.143,64.321,46450.0
2021-02-11 09:50:00,65.04,65.04,64.67,64.7,76668.0,64.321,64.321,63.9551,63.9848,76668.0
2021-02-11 10:00:00,64.72,64.9,64.68,64.77,29884.0,64.0046,64.1826,63.965,64.054,29884.0
2021-02-11 10:10:00,64.8,64.96,64.77,64.89,54412.0,64.0837,64.2419,64.054,64.1727,54412.0
2021-02-11 10:20:00,64.87,65.0,64.78,64.88,59250.0,64.1529,64.2815,64.0639,64.1628,59250.0
2021-02-11 10:30:00,64.89,64.96,64.69,64.93,35054.0,64.1727,64.2419,63.9749,64.2122,35054.0
2021-02-11 10:40:00,64.93,65.17,64.93,65.15,60266.0,64.2122,64.4496,64.2122,64.4298,60266.0
2021-02-11 10:50:00,65.15,65.24,64.83,64.9,57168.0,64.4298,64.5188,64.1133,64.1826,57168.0
2021-02-11 11:00:00,64.92,65.04,64.78,64.96,15620.0,64.2023,64.321,64.0639,64.2419,15620.0
2021-02-11 11:10:00,64.99,65.05,64.89,64.98,15330.0,64.2716,64.3309,64.1727,64.2617,15330.0
2021-02-11 11:20:00,64.96,65.08,64.96,65.03,22610.0,64.2419,64.3606,64.2419,64.3111,22610.0
2021-02-11 11:30:00,65.04,65.2,65.04,65.2,29976.0,64.321,64.4792,64.321,64.4792,29976.0
2021-02-11 11:40:00,65.19,65.21,65.13,65.16,30550.0,64.4694,64.4891,64.41,64.4397,30550.0
2021-02-11 11:50:00,65.19,65.19,64.96,65.05,27558.0,64.4694,64.4694,64.2419,64.3309,27558.0
2021-02-11 12:00:00,65.06,65.16,65.04,65.05,26102.0,64.3408,64.4397,64.321,64.3309,26102.0
2021-02-11 12:10:00,65.0,65.14,64.64,64.64,73818.0,64.2815,64.4199,63.9254,63.9254,73818.0
2021-02-11 12:20:00,64.61,64.76,64.34,64.36,50050.0,63.8958,64.0441,63.6288,63.6485,50050.0
2021-02-11 12:30:00,64.37,64.64,64.33,64.61,65038.0,63.6584,63.9254,63.6189,63.8958,65038.0
2021-02-11 12:40:00,64.6,64.6,64.13,64.48,137790.0,63.8859,63.8859,63.4211,63.7672,137790.0
2021-02-11 12:50:00,64.52,64.69,64.39,64.69,27236.0,63.8068,63.9749,63.6782,63.9749,27236.0
2021-02-11 13:00:00,64.7,64.71,64.56,64.56,28058.0,63.9848,63.9947,63.8463,63.8463,28058.0
2021-02-11 13:10:00,64.54,64.79,64.5,64.77,34700.0,63.8265,64.0738,63.787,64.054,34700.0
2021-02-11 13:20:00,64.76,64.85,64.76,64.81,17358.0,64.0441,64.1331,64.0441,64.0936,17358.0
2021-02-11 13:30:00,64.83,64.94,64.83,64.94,14340.0,64.1133,64.2221,64.1133,64.2221,14340.0
2021-02-11 13:40:00,64.98,64.99,64.85,64.91,40010.0,64.2617,64.2716,64.1331,64.1925,40010.0
2021-02-11 13:50:00,64.91,64.91,64.78,64.78,14390.0,64.1925,64.1925,64.0639,64.0639,14390.0
2021-02-11 14:00:00,64.8,64.8,64.56,64.61,24770.0,64.0837,64.0837,63.8463,63.8958,24770.0
2021-02-11 14:10:00,64.57,64.59,64.43,64.56,72794.0,63.8562,63.876,63.7178,63.8463,72794.0
2021-02-11 14:20:00,64.6,64.61,64.29,64.55,46754.0,63.8859,63.8958,63.5793,63.8364,46754.0
2021-02-11 14:30:00,64.56,64.6,64.42,64.51,11548.0,63.8463,63.8859,63.7079,63.7969,11548.0
2021-02-11 14:40:00,64.48,64.7,64.48,64.7,12378.0,63.7672,63.9848,63.7672,63.9848,12378.0
2021-02-11 14:50:00,64.71,64.75,64.66,64.74,55992.0,63.9947,64.0342,63.9452,64.0243,55992.0
2021-02-11 15:00:00,64.72,64.83,64.71,64.81,11140.0,64.0046,64.1133,63.9947,64.0936,11140.0
2021-02-11 15:10:00,64.78,64.92,64.78,64.86,39478.0,64.0639,64.2023,64.0639,64.143,39478.0
2021-02-11 15:20:00,64.86,64.95,64.83,64.86,57286.0,64.143,64.232,64.1133,64.143,57286.0
2021-02-11 15:30:00,64.88,64.91,64.75,64.75,43780.0,64.1628,64.1925,64.0342,64.0342,43780.0
2021-02-11 15:40:00,64.78,65.02,64.71,64.95,112296.0,64.0639,64.3012,63.9947,64.232,112296.0
2021-02-11 15:50:00,64.93,65.16,64.83,65.07,168236.0,64.2122,64.4397,64.1133,64.3507,168236.0
2021-02-12 09:30:00,64.76,64.78,64.33,64.64,138964.0,64.0441,64.0639,63.6189,63.9254,138964.0
2021-02-12 09:40:00,64.64,64.83,64.64,64.82,36602.0,63.9254,64.1133,63.9254,64.1034,36602.0
2021-02-12 09:50:00,64.76,64.87,64.67,64.77,31768.0,64.0441,64.1529,63.9551,64.054,31768.0
2021-02-12 10:00:00,64.77,64.9,64.76,64.77,38384.0,64.054,64.1826,64.0441,64.054,38384.0
2021-02-12 10:10:00,64.78,64.92,64.68,64.71,32378.0,64.0639,64.2023,63.965,63.9947,32378.0
2021-02-12 10:20:00,64.71,64.85,64.67,64.71,31268.0,63.9947,64.1331,63.9551,63.9947,31268.0
2021-02-12 10:30:00,64.69,64.97,64.53,64.92,51526.0,63.9749,64.2518,63.8167,64.2023,51526.0
2021-02-12 10:40:00,64.92,65.08,64.92,65.05,53178.0,64.2023,64.3606,64.2023,64.3309,53178.0
2021-02-12 10:50:00,65.1,65.17,65.04,65.08,54490.0,64.3804,64.4496,64.321,64.3606,54490.0
2021-02-12 11:00:00,65.09,65.14,65.01,65.04,28208.0,64.3705,64.4199,64.2913,64.321,28208.0
2021-02-12 11:10:00,65.08,65.23,65.08,65.19,36596.0,64.3606,64.5089,64.3606,64.4694,36596.0
2021-02-12 11:20:00,65.14,65.26,65.11,65.26,17296.0,64.4199,64.5386,64.3902,64.5386,17296.0
2021-02-12 11:30:00,65.28,65.31,65.17,65.18,54492.0,64.5584,64.588,64.4496,64.4595,54492.0
2021-02-12 11:40:00,65.21,65.21,65.1,65.2,19158.0,64.4891,64.4891,64.3804,64.4792,19158.0
2021-02-12 11:50:00,65.19,65.24,65.17,65.2,14136.0,64.4694,64.5188,64.4496,64.4792,14136.0
2021-02-12 12:00:00,65.24,65.35,65.24,65.28,11834.0,64.5188,64.6276,64.5188,64.5584,11834.0
2021-02-12 12:10:00,65.27,65.28,65.24,65.24,16294.0,64.5485,64.5584,64.5188,64.5188,16294.0
2021-02-12 12:20:00,65.2,65.26,65.2,65.25,11000.0,64.4792,64.5386,64.4792,64.5287,11000.0
2021-02-12 12:30:00,65.21,65.21,65.13,65.14,31844.0,64.4891,64.4891,64.41,64.4199,31844.0
2021-02-12 12:40:00,65.11,65.24,65.1,65.23,17096.0,64.3902,64.5188,64.3804,64.5089,17096.0
2021-02-12 12:50:00,65.21,65.27,65.16,65.24,31630.0,64.4891,64.5485,64.4397,64.5188,31630.0
2021-02-12 13:00:00,65.25,65.26,65.18,65.2,29996.0,64.5287,64.5386,64.4595,64.4792,29996.0
2021-02-12 13:10:00,65.16,65.2,65.02,65.05,33894.0,64.4397,64.4792,64.3012,64.3309,33894.0
2021-02-12 13:20:00,65.01,65.1,64.95,65.09,34040.0,64.2913,64.3804,64.232,64.3705,34040.0
2021-02-12 13:30:00,65.11,65.22,65.09,65.17,30708.0,64.3902,64.499,64.3705,64.4496,30708.0
2021-02-12 13:40:00,65.17,65.19,65.1,65.11,12000.0,64.4496,64.4694,64.3804,64.3902,12000.0
2021-02-12 13:50:00,65.1,65.13,64.97,65.03,22336.0,64.3804,64.41,64.2518,64.3111,22336.0
2021-02-12 14:00:00,65.04,65.04,64.92,65.03,33664.0,64.321,64.321,64.2023,64.3111,33664.0
2021-02-12 14:10:00,65.04,65.07,64.97,65.07,19328.0,64.321,64.3507,64.2518,64.3507,19328.0
2021-02-12 14:20:00,65.08,65.12,65.07,65.11,23350.0,64.3606,64.4001,64.3507,64.3902,23350.0
2021-02-12 14:30:00,65.07,65.11,65.02,65.03,18252.0,64.3507,64.3902,64.3012,64.3111,18252.0
2021-02-12 14:40:00,65.04,65.23,65.02,65.22,38680.0,64.321,64.5089,64.3012,64.499,38680.0
2021-02-12 14:50:00,65.22,65.25,65.19,65.23,39214.0,64.499,64.5287,64.4694,64.5089,39214.0
2021-02-12 15:00:00,65.23,65.25,65.18,65.21,27400.0,64.5089,64.5287,64.4595,64.4891,27400.0
2021-02-12 15:10:00,65.21,65.24,65.17,65.19,8976.0,64.4891,64.5188,64.4496,64.4694,8976.0
2021-02-12 15:20:00,65.19,65.31,65.17,65.29,45838.0,64.4694,64.588,64.4496,64.5683,45838.0
2021-02-12 15:30:00,65.29,65.5,65.29,65.48,90062.0,64.5683,64.7759,64.5683,64.7562,90062.0
2021-02-12 15:40:00,65.49,65.6,65.48,65.6,61766.0,64.766,64.8748,64.7562,64.8748,61766.0
2021-02-12 15:50:00,65.63,65.86,65.61,65.8,141258.0,64.9045,65.1319,64.8847,65.0726,141258.0
2021-02-16 09:30:00,66.11,66.33,65.9,66.06,162742.0,65.3792,65.5968,65.1715,65.3297,162742.0
2021-02-16 09:40:00,66.08,66.42,65.93,66.3,132492.0,65.3495,65.6858,65.2012,65.5671,132492.0
2021-02-16 09:50:00,66.3,66.39,66.26,66.27,37652.0,65.5671,65.6561,65.5275,65.5374,37652.0
2021-02-16 10:00:00,66.27,66.38,66.17,66.25,96180.0,65.5374,65.6462,65.4385,65.5176,96180.0
2021-02-16 10:10:00,66.2,66.28,65.98,66.18,72304.0,65.4682,65.5473,65.2506,65.4484,72304.0
2021-02-16 10:20:00,66.21,66.36,66.17,66.36,51760.0,65.4781,65.6264,65.4385,65.6264,51760.0
2021-02-16 10:30:00,66.4,66.48,66.36,66.43,65548.0,65.666,65.7451,65.6264,65.6956,65548.0
2021-02-16 10:40:00,66.44,66.46,66.19,66.2,74184.0,65.7055,65.7253,65.4583,65.4682,74184.0
2021-02-16 10:50:00,66.23,66.27,65.9,66.08,104172.0,65.4979,65.5374,65.1715,65.3495,104172.0
2021-02-16 11:00:00,66.08,66.12,65.8,65.8,107232.0,65.3495,65.3891,65.0726,65.0726,107232.0
2021-02-16 11:10:00,65.87,65.99,65.85,65.92,41690.0,65.1418,65.2605,65.1221,65.1913,41690.0
2021-02-16 11:20:00,65.86,65.94,65.56,65.63,85346.0,65.1319,65.2111,64.8353,64.9045,85346.0
2021-02-16 11:30:00,65.57,65.82,65.46,65.77,79902.0,64.8452,65.0924,64.7364,65.0429,79902.0
2021-02-16 11:40:00,65.77,65.8,65.42,65.42,70470.0,65.0429,65.0726,64.6968,64.6968,70470.0
2021-02-16 11:50:00,65.42,65.42,65.24,65.28,53998.0,64.6968,64.6968,64.5188,64.5584,53998.0
2021-02-16 12:00:00,65.26,65.49,64.99,64.99,59350.0,64.5386,64.766,64.2716,64.2716,59350.0
2021-02-16 12:10:00,65.0,65.39,64.98,65.28,63476.0,64.2815,64.6671,64.2617,64.5584,63476.0
2021-02-16 12:20:00,65.32,65.58,65.32,65.58,47276.0,64.5979,64.855,64.5979,64.855,47276.0
2021-02-16 12:30:00,65.58,65.58,65.35,65.35,11980.0,64.855,64.855,64.6276,64.6276,11980.0
2021-02-16 12:40:00,65.39,65.47,65.34,65.4,16740.0,64.6671,64.7463,64.6177,64.677,16740.0
2021-02-16 12:50:00,65.39,65.67,65.38,65.67,69846.0,64.6671,64.9441,64.6573,64.9441,69846.0
2021-02-16 13:00:00,65.67,65.78,65.66,65.71,28344.0,64.9441,65.0528,64.9342,64.9836,28344.0
2021-02-16 13:10:00,65.72,65.78,65.63,65.63,19166.0,64.9935,65.0528,64.9045,64.9045,19166.0
2021-02-16 13:20:00,65.63,65.73,65.61,65.67,13100.0,64.9045,65.0034,64.8847,64.9441,13100.0
2021-02-16 13:30:00,65.65,65.72,65.56,65.6,15300.0,64.9243,64.9935,64.8353,64.8748,15300.0
2021-02-16 13:40:00,65.62,65.62,65.47,65.49,11870.0,64.8946,64.8946,64.7463,64.766,11870.0
2021-02-16 13:50:00,65.46,65.47,65.35,65.38,11518.0,64.7364,64.7463,64.6276,64.6573,11518.0
2021-02-16 14:00:00,65.38,65.5,65.38,65.48,11630.0,64.6573,64.7759,64.6573,64.7562,11630.0
2021-02-16 14:10:00,65.48,65.63,65.48,65.61,5524.0,64.7562,64.9045,64.7562,64.8847,5524.0
2021-02-16 14:20:00,65.65,65.71,65.63,65.71,24766.0,64.9243,64.9836,64.9045,64.9836,24766.0
2021-02-16 14:30:00,65.71,65.75,65.64,65.67,44142.0,64.9836,65.0232,64.9144,64.9441,44142.0
2021-02-16 14:40:00,65.69,65.69,65.57,65.61,31514.0,64.9638,64.9638,64.8452,64.8847,31514.0
2021-02-16 14:50:00,65.58,65.58,65.42,65.53,39350.0,64.855,64.855,64.6968,64.8056,39350.0
2021-02-16 15:00:00,65.5,65.64,65.38,65.58,27624.0,64.7759,64.9144,64.6573,64.855,27624.0
2021-02-16 15:10:00,65.58,65.6,65.43,65.45,19596.0,64.855,64.8748,64.7067,64.7265,19596.0
2021-02-16 15:20:00,65.45,65.59,65.44,65.47,11426.0,64.7265,64.8649,64.7166,64.7463,11426.0
2021-02-16 15:30:00,65.48,65.56,65.36,65.36,42084.0,64.7562,64.8353,64.6375,64.6375,42084.0
2021-02-16 15:40:00,65.41,65.49,65.36,65.4,30876.0,64.6869,64.766,64.6375,64.677,30876.0
2021-02-16 15:50:00,65.45,65.51,65.27,65.42,89246.0,64.7265,64.7858,64.5485,64.6968,89246.0
2021-02-17 09:30:00,64.25,64.53,63.99,64.32,212754.0,63.5397,63.8167,63.2826,63.609,212754.0
2021-02-17 09:40:00,64.36,64.59,64.25,64.55,108000.0,63.6485,63.876,63.5397,63.8364,108000.0
2021-02-17 09:50:00,64.55,64.77,64.54,64.6,122292.0,63.8364,64.054,63.8265,63.8859,122292.0
2021-02-17 10:00:00,64.57,64.66,64.2,64.45,108524.0,63.8562,63.9452,63.4903,63.7375,108524.0
2021-02-17 10:10:00,64.47,64.53,64.07,64.16,112516.0,63.7573,63.8167,63.3617,63.4507,112516.0
2021-02-17 10:20:00,64.17,64.29,63.74,63.93,92814.0,63.4606,63.5793,63.0354,63.2233,92814.0
2021-02-17 10:30:00,63.81,64.04,63.67,63.85,72534.0,63.1046,63.3321,62.9662,63.1442,72534.0
2021-02-17 10:40:00,63.76,64.19,63.69,64.17,142820.0,63.0552,63.4804,62.9859,63.4606,142820.0
2021-02-17 10:50:00,64.19,64.39,64.14,64.37,123306.0,63.4804,63.6782,63.431,63.6584,123306.0
2021-02-17 11:00:00,64.36,64.42,63.93,64.06,91928.0,63.6485,63.7079,63.2233,63.3518,91928.0
2021-02-17 11:10:00,64.06,64.06,63.47,63.47,125038.0,63.3518,63.3518,62.7684,62.7684,125038.0
2021-02-17 11:20:00,63.51,63.77,63.41,63.7,66738.0,62.8079,63.0651,62.709,62.9958,66738.0
2021-02-17 11:30:00,63.62,63.79,63.38,63.4,70072.0,62.9167,63.0848,62.6794,62.6991,70072.0
2021-02-17 11:40:00,63.4,63.74,63.34,63.74,85612.0,62.6991,63.0354,62.6398,63.0354,85612.0
2021-02-17 11:50:00,63.71,63.88,63.64,63.87,39246.0,63.0057,63.1738,62.9365,63.1639,39246.0
2021-02-17 12:00:00,63.88,64.02,63.87,64.02,50096.0,63.1738,63.3123,63.1639,63.3123,50096.0
2021-02-17 12:10:00,64.02,64.02,63.91,63.95,24198.0,63.3123,63.3123,63.2035,63.2431,24198.0
2021-02-17 12:20:00,63.89,64.04,63.83,64.03,25916.0,63.1837,63.3321,63.1244,63.3222,25916.0
2021-02-17 12:30:00,64.06,64.14,64.01,64.12,38368.0,63.3518,63.431,63.3024,63.4112,38368.0
2021-02-17 12:40:00,64.13,64.33,64.1,64.32,96254.0,63.4211,63.6189,63.3914,63.609,96254.0
2021-02-17 12:50:00,64.32,64.32,64.2,64.23,48752.0,63.609,63.609,63.4903,63.52,48752.0
2021-02-17 13:00:00,64.25,64.51,64.19,64.5,79448.0,63.5397,63.7969,63.4804,63.787,79448.0
2021-02-17 13:10:00,64.51,64.51,64.41,64.43,13858.0,63.7969,63.7969,63.698,63.7178,13858.0
2021-02-17 13:20:00,64.44,64.54,64.31,64.51,48956.0,63.7276,63.8265,63.5991,63.7969,48956.0
2021-02-17 13:30:00,64.51,64.51,64.35,64.39,10924.0,63.7969,63.7969,63.6386,63.6782,10924.0
2021-02-17 13:40:00,64.38,64.5,64.36,64.42,59446.0,63.6683,63.787,63.6485,63.7079,59446.0
2021-02-17 13:50:00,64.39,64.54,64.35,64.41,65632.0,63.6782,63.8265,63.6386,63.698,65632.0
2021-02-17 14:00:00,64.47,64.72,64.47,64.71,70648.0,63.7573,64.0046,63.7573,63.9947,70648.0
2021-02-17 14:10:00,64.7,64.73,64.52,64.58,24440.0,63.9848,64.0144,63.8068,63.8661,24440.0
2021-02-17 14:20:00,64.61,64.61,64.29,64.3,42090.0,63.8958,63.8958,63.5793,63.5892,42090.0
2021-02-17 14:30:00,64.31,64.45,64.25,64.45,61548.0,63.5991,63.7375,63.5397,63.7375,61548.0
2021-02-17 14:40:00,64.41,64.52,64.38,64.45,11318.0,63.698,63.8068,63.6683,63.7375,11318.0
2021-02-17 14:50:00,64.47,64.53,64.39,64.51,27840.0,63.7573,63.8167,63.6782,63.7969,27840.0
2021-02-17 15:00:00,64.45,64.6,64.44,64.58,44700.0,63.7375,63.8859,63.7276,63.8661,44700.0
2021-02-17 15:10:00,64.55,64.61,64.53,64.61,22086.0,63.8364,63.8958,63.8167,63.8958,22086.0
2021-02-17 15:20:00,64.56,64.74,64.56,64.7,67910.0,63.8463,64.0243,63.8463,63.9848,67910.0
2021-02-17 15:30:00,64.72,64.86,64.67,64.82,48894.0,64.0046,64.143,63.9551,64.1034,48894.0
2021-02-17 15:40:00,64.82,64.86,64.77,64.85,40774.0,64.1034,64.143,64.054,64.1331,40774.0
2021-02-17 15:50:00,64.86,64.92,64.69,64.83,161122.0,64.143,64.2023,63.9749,64.1133,161122.0
2021-02-18 09:30:00,63.37,63.6,63.18,63.42,214654.0,62.6695,62.8969,62.4816,62.7189,214654.0
2021-02-18 09:40:00,63.34,63.68,63.25,63.58,77660.0,62.6398,62.976,62.5508,62.8772,77660.0
2021-02-18 09:50:00,63.48,63.73,63.35,63.59,43900.0,62.7783,63.0255,62.6497,62.887,43900.0
2021-02-18 10:00:00,63.54,63.59,62.98,63.01,143206.0,62.8376,62.887,62.2838,62.3135,143206.0
2021-02-18 10:10:00,63.07,63.24,62.87,62.9,110520.0,62.3728,62.5409,62.175,62.2047,110520.0
2021-02-18 10:20:00,62.96,63.02,62.66,62.9,148174.0,62.264,62.3233,61.9673,62.2047,148174.0
2021-02-18 10:30:00,62.85,63.1,62.66,63.06,90624.0,62.1552,62.4025,61.9673,62.3629,90624.0
2021-02-18 10:40:00,63.02,63.24,62.97,63.24,77786.0,62.3233,62.5409,62.2739,62.5409,77786.0
2021-02-18 10:50:00,63.19,63.34,63.11,63.15,55826.0,62.4915,62.6398,62.4123,62.4519,55826.0
2021-02-18 11:00:00,63.21,63.33,63.1,63.15,41806.0,62.5112,62.6299,62.4025,62.4519,41806.0
2021-02-18 11:10:00,63.24,63.61,63.1,63.56,94282.0,62.5409,62.9068,62.4025,62.8574,94282.0
2021-02-18 11:20:00,63.56,63.59,63.38,63.38,29320.0,62.8574,62.887,62.6794,62.6794,29320.0
2021-02-18 11:30:00,63.38,63.48,63.24,63.24,13072.0,62.6794,62.7783,62.5409,62.5409,13072.0
2021-02-18 11:40:00,63.22,63.27,63.12,63.13,19126.0,62.5211,62.5706,62.4222,62.4321,19126.0
2021-02-18 11:50:00,63.14,63.28,63.11,63.21,21964.0,62.442,62.5805,62.4123,62.5112,21964.0
2021-02-18 12:00:00,63.24,63.24,62.91,63.02,44156.0,62.5409,62.5409,62.2146,62.3233,44156.0
2021-02-18 12:10:00,63.02,63.31,63.0,63.3,73782.0,62.3233,62.6101,62.3036,62.6002,73782.0
2021-02-18 12:20:00,63.34,63.51,63.34,63.51,51666.0,62.6398,62.8079,62.6398,62.8079,51666.0
2021-02-18 12:30:00,63.49,63.49,63.41,63.45,14276.0,62.7881,62.7881,62.709,62.7486,14276.0
2021-02-18 12:40:00,63.47,63.55,63.44,63.52,2926.0,62.7684,62.8475,62.7387,62.8178,2926.0
2021-02-18 12:50:00,63.51,63.54,63.37,63.52,8900.0,62.8079,62.8376,62.6695,62.8178,8900.0
2021-02-18 13:00:00,63.49,63.49,63.38,63.46,21262.0,62.7881,62.7881,62.6794,62.7585,21262.0
2021-02-18 13:10:00,63.48,63.73,63.38,63.67,24442.0,62.7783,63.0255,62.6794,62.9662,24442.0
2021-02-18 13:20:00,63.66,63.96,63.65,63.89,173146.0,62.9563,63.253,62.9464,63.1837,173146.0
2021-02-18 13:30:00,63.92,64.01,63.88,63.93,60584.0,63.2134,63.3024,63.1738,63.2233,60584.0
2021-02-18 13:40:00,63.93,63.93,63.86,63.9,17848.0,63.2233,63.2233,63.1541,63.1936,17848.0
2021-02-18 13:50:00,63.92,63.99,63.88,63.88,8820.0,63.2134,63.2826,63.1738,63.1738,8820.0
2021-02-18 14:00:00,63.9,64.13,63.9,64.03,58612.0,63.1936,63.4211,63.1936,63.3222,58612.0
2021-02-18 14:10:00,64.04,64.12,64.02,64.05,28262.0,63.3321,63.4112,63.3123,63.342,28262.0
2021-02-18 14:20:00,64.06,64.08,63.98,63.98,18248.0,63.3518,63.3716,63.2727,63.2727,18248.0
2021-02-18 14:30:00,64.05,64.15,64.05,64.08,33200.0,63.342,63.4409,63.342,63.3716,33200.0
2021-02-18 14:40:00,64.08,64.08,64.0,64.01,21304.0,63.3716,63.3716,63.2925,63.3024,21304.0
2021-02-18 14:50:00,64.01,64.33,63.96,64.28,45302.0,63.3024,63.6189,63.253,63.5694,45302.0
2021-02-18 15:00:00,64.28,64.46,64.25,64.46,45842.0,63.5694,63.7474,63.5397,63.7474,45842.0
2021-02-18 15:10:00,64.44,64.49,64.39,64.43,27118.0,63.7276,63.7771,63.6782,63.7178,27118.0
2021-02-18 15:20:00,64.39,64.44,64.36,64.42,18382.0,63.6782,63.7276,63.6485,63.7079,18382.0
2021-02-18 15:30:00,64.41,64.52,64.39,64.44,48868.0,63.698,63.8068,63.6782,63.7276,48868.0
2021-02-18 15:40:00,64.45,64.46,64.25,64.25,36368.0,63.7375,63.7474,63.5397,63.5397,36368.0
2021-02-18 15:50:00,64.27,64.36,64.14,64.23,150440.0,63.5595,63.6485,63.431,63.52,150440.0
2021-02-19 09:30:00,64.78,64.81,64.32,64.51,172562.0,64.0639,64.0936,63.609,63.7969,172562.0
2021-02-19 09:40:00,64.44,64.56,64.28,64.33,84382.0,63.7276,63.8463,63.5694,63.6189,84382.0
2021-02-19 09:50:00,64.26,64.58,64.26,64.55,41748.0,63.5496,63.8661,63.5496,63.8364,41748.0
2021-02-19 10:00:00,64.57,64.6,64.42,64.43,50580.0,63.8562,63.8859,63.7079,63.7178,50580.0
2021-02-19 10:10:00,64.42,64.47,64.2,64.28,34430.0,63.7079,63.7573,63.4903,63.5694,34430.0
2021-02-19 10:20:00,64.25,64.49,64.17,64.47,83770.0,63.5397,63.7771,63.4606,63.7573,83770.0
2021-02-19 10:30:00,64.48,64.51,64.27,64.51,20326.0,63.7672,63.7969,63.5595,63.7969,20326.0
2021-02-19 10:40:00,64.52,64.61,64.46,64.47,52244.0,63.8068,63.8958,63.7474,63.7573,52244.0
2021-02-19 10:50:00,64.48,64.66,64.48,64.61,45046.0,63.7672,63.9452,63.7672,63.8958,45046.0
2021-02-19 11:00:00,64.58,64.75,64.58,64.71,57882.0,63.8661,64.0342,63.8661,63.9947,57882.0
2021-02-19 11:10:00,64.71,64.72,64.49,64.58,37500.0,63.9947,64.0046,63.7771,63.8661,37500.0
2021-02-19 11:20:00,64.59,64.8,64.59,64.76,31606.0,63.876,64.0837,63.876,64.0441,31606.0
2021-02-19 11:30:00,64.77,64.81,64.74,64.76,43760.0,64.054,64.0936,64.0243,64.0441,43760.0
2021-02-19 11:40:00,64.78,64.78,64.6,64.6,25870.0,64.0639,64.0639,63.8859,63.8859,25870.0
2021-02-19 11:50:00,64.6,64.66,64.47,64.49,44972.0,63.8859,63.9452,63.7573,63.7771,44972.0
2021-02-19 12:00:00,64.47,64.53,64.33,64.36,47864.0,63.7573,63.8167,63.6189,63.6485,47864.0
2021-02-19 12:10:00,64.38,64.44,64.2,64.2,38448.0,63.6683,63.7276,63.4903,63.4903,38448.0
2021-02-19 12:20:00,64.16,64.22,63.98,64.06,63464.0,63.4507,63.5101,63.2727,63.3518,63464.0
2021-02-19 12:30:00,63.99,64.08,63.69,63.77,42026.0,63.2826,63.3716,62.9859,63.0651,42026.0
2021-02-19 12:40:00,63.76,63.88,63.63,63.71,52332.0,63.0552,63.1738,62.9266,63.0057,52332.0
2021-02-19 12:50:00,63.7,63.76,63.49,63.73,44970.0,62.9958,63.0552,62.7881,63.0255,44970.0
2021-02-19 13:00:00,63.74,63.77,63.33,63.33,41300.0,63.0354,63.0651,62.6299,62.6299,41300.0
2021-02-19 13:10:00,63.31,63.59,63.3,63.48,26758.0,62.6101,62.887,62.6002,62.7783,26758.0
2021-02-19 13:20:00,63.43,63.68,63.43,63.6,32176.0,62.7288,62.976,62.7288,62.8969,32176.0
2021-02-19 13:30:00,63.65,63.74,63.44,63.71,20678.0,62.9464,63.0354,62.7387,63.0057,20678.0
2021-02-19 13:40:00,63.72,63.84,63.72,63.76,23020.0,63.0156,63.1343,63.0156,63.0552,23020.0
2021-02-19 13:50:00,63.72,63.82,63.67,63.78,34430.0,63.0156,63.1145,62.9662,63.0749,34430.0
2021-02-19 14:00:00,63.82,63.92,63.75,63.76,35972.0,63.1145,63.2134,63.0453,63.0552,35972.0
2021-02-19 14:10:00,63.83,63.9,63.7,63.82,19786.0,63.1244,63.1936,62.9958,63.1145,19786.0
2021-02-19 14:20:00,63.78,63.79,63.44,63.46,67060.0,63.0749,63.0848,62.7387,62.7585,67060.0
2021-02-19 14:30:00,63.52,63.59,63.48,63.51,23962.0,62.8178,62.887,62.7783,62.8079,23962.0
2021-02-19 14:40:00,63.48,63.71,63.45,63.61,43346.0,62.7783,63.0057,62.7486,62.9068,43346.0
2021-02-19 14:50:00,63.59,63.8,63.54,63.79,27520.0,62.887,63.0947,62.8376,63.0848,27520.0
2021-02-19 15:00:00,63.79,63.87,63.71,63.74,28140.0,63.0848,63.1639,63.0057,63.0354,28140.0
2021-02-19 15:10:00,63.77,63.99,63.77,63.91,56946.0,63.0651,63.2826,63.0651,63.2035,56946.0
2021-02-19 15:20:00,63.9,63.9,63.77,63.83,38222.0,63.1936,63.1936,63.0651,63.1244,38222.0
2021-02-19 15:30:00,63.83,63.91,63.77,63.9,23232.0,63.1244,63.2035,63.0651,63.1936,23232.0
2021-02-19 15:40:00,63.9,63.9,63.7,63.77,81538.0,63.1936,63.1936,62.9958,63.0651,81538.0
2021-02-19 15:50:00,63.74,63.79,63.52,63.69,102362.0,63.0354,63.0848,62.8178,62.9859,102362.0
2021-02-22 09:30:00,61.93,62.23,61.64,62.03,315222.0,61.2454,61.5421,60.9586,61.3443,315222.0
2021-02-22 09:40:00,62.05,62.29,61.74,62.24,143326.0,61.3641,61.6014,61.0575,61.552,143326.0
2021-02-22 09:50:00,62.27,62.35,62.13,62.24,86928.0,61.5816,61.6608,61.4432,61.552,86928.0
2021-02-22 10:00:00,62.26,62.44,62.02,62.1,37370.0,61.5717,61.7498,61.3344,61.4135,37370.0
2021-02-22 10:10:00,62.11,62.3,61.68,61.78,67286.0,61.4234,61.6113,60.9982,61.0971,67286.0
2021-02-22 10:20:00,61.73,61.86,61.47,61.62,168330.0,61.0476,61.1762,60.7905,60.9388,168330.0
2021-02-22 10:30:00,61.62,61.66,61.24,61.42,137626.0,60.9388,60.9784,60.563,60.741,137626.0
2021-02-22 10:40:00,61.37,61.63,61.31,61.51,109282.0,60.6916,60.9487,60.6322,60.83,109282.0
2021-02-22 10:50:00,61.52,61.52,60.99,61.08,140414.0,60.8399,60.8399,60.3158,60.4048,140414.0
2021-02-22 11:00:00,61.05,61.19,60.92,60.99,198796.0,60.3751,60.5136,60.2466,60.3158,198796.0
2021-02-22 11:10:00,60.98,61.37,60.92,61.37,84162.0,60.3059,60.6916,60.2466,60.6916,84162.0
2021-02-22 11:20:00,61.37,61.49,61.33,61.4,58368.0,60.6916,60.8103,60.652,60.7213,58368.0
2021-02-22 11:30:00,61.38,61.57,61.26,61.47,56560.0,60.7015,60.8894,60.5828,60.7905,56560.0
2021-02-22 11:40:00,61.47,61.57,61.25,61.25,42668.0,60.7905,60.8894,60.5729,60.5729,42668.0
2021-02-22 11:50:00,61.35,61.49,61.19,61.31,34026.0,60.6718,60.8103,60.5136,60.6322,34026.0
2021-02-22 12:00:00,61.24,61.24,60.99,61.02,51028.0,60.563,60.563,60.3158,60.3455,51028.0
2021-02-22 12:10:00,61.01,61.08,60.9,61.04,78500.0,60.3356,60.4048,60.2268,60.3652,78500.0
2021-02-22 12:20:00,61.05,61.12,60.74,61.05,78310.0,60.3751,60.4443,60.0685,60.3751,78310.0
2021-02-22 12:30:00,61.06,61.25,60.98,61.21,70088.0,60.385,60.5729,60.3059,60.5334,70088.0
2021-02-22 12:40:00,61.2,61.34,61.18,61.3,24882.0,60.5235,60.6619,60.5037,60.6224,24882.0
2021-02-22 12:50:00,61.26,61.46,61.26,61.42,26236.0,60.5828,60.7806,60.5828,60.741,26236.0
2021-02-22 13:00:00,61.44,61.46,61.29,61.34,45766.0,60.7608,60.7806,60.6125,60.6619,45766.0
2021-02-22 13:10:00,61.4,61.43,61.31,61.38,17060.0,60.7213,60.7509,60.6322,60.7015,17060.0
2021-02-22 13:20:00,61.38,61.68,61.38,61.67,83620.0,60.7015,60.9982,60.7015,60.9883,83620.0
2021-02-22 13:30:00,61.66,61.77,61.63,61.73,94296.0,60.9784,61.0872,60.9487,61.0476,94296.0
2021-02-22 13:40:00,61.74,61.76,61.66,61.7,54260.0,61.0575,61.0773,60.9784,61.0179,54260.0
2021-02-22 13:50:00,61.71,61.84,61.7,61.74,22476.0,61.0278,61.1564,61.0179,61.0575,22476.0
2021-02-22 14:00:00,61.73,61.75,61.68,61.68,14000.0,61.0476,61.0674,60.9982,60.9982,14000.0
2021-02-22 14:10:00,61.63,61.66,61.55,61.65,33192.0,60.9487,60.9784,60.8696,60.9685,33192.0
2021-02-22 14:20:00,61.63,61.64,61.57,61.58,26380.0,60.9487,60.9586,60.8894,60.8993,26380.0
2021-02-22 14:30:00,61.56,61.62,61.44,61.44,27076.0,60.8795,60.9388,60.7608,60.7608,27076.0
2021-02-22 14:40:00,61.44,61.46,61.36,61.38,37086.0,60.7608,60.7806,60.6817,60.7015,37086.0
2021-02-22 14:50:00,61.41,61.47,61.29,61.36,46550.0,60.7311,60.7905,60.6125,60.6817,46550.0
2021-02-22 15:00:00,61.35,61.37,61.02,61.06,169824.0,60.6718,60.6916,60.3455,60.385,169824.0
2021-02-22 15:10:00,61.07,61.13,60.9,60.99,350568.0,60.3949,60.4542,60.2268,60.3158,350568.0
2021-02-22 15:20:00,60.99,61.02,60.66,60.66,104420.0,60.3158,60.3455,59.9894,59.9894,104420.0
2021-02-22 15:30:00,60.63,60.85,60.4,60.48,179602.0,59.9598,60.1773,59.7323,59.8114,179602.0
2021-02-22 15:40:00,60.49,60.65,60.36,60.52,207958.0,59.8213,59.9795,59.6927,59.851,207958.0
2021-02-22 15:50:00,60.47,60.53,60.32,60.41,203192.0,59.8015,59.8609,59.6532,59.7422,203192.0
2021-02-23 09:30:00,58.32,58.45,57.19,57.21,790418.0,57.6753,57.8039,56.5578,56.5776,790418.0
2021-02-23 09:40:00,57.19,57.28,56.24,56.27,466258.0,56.5578,56.6468,55.6183,55.648,466258.0
2021-02-23 09:50:00,56.2,57.31,56.1,57.3,410058.0,55.5787,56.6765,55.4798,56.6666,410058.0
2021-02-23 10:00:00,57.27,57.9,57.05,57.87,381726.0,56.6369,57.2599,56.4193,57.2303,381726.0
2021-02-23 10:10:00,57.88,58.06,57.54,57.88,380762.0,57.2402,57.4182,56.9039,57.2402,380762.0
2021-02-23 10:20:00,57.89,58.56,57.73,58.54,195784.0,57.2501,57.9126,57.0918,57.8929,195784.0
2021-02-23 10:30:00,58.55,58.55,58.13,58.38,137516.0,57.9028,57.9028,57.4874,57.7346,137516.0
2021-02-23 10:40:00,58.5,59.22,58.34,59.13,174856.0,57.8533,58.5654,57.6951,58.4763,174856.0
2021-02-23 10:50:00,59.16,59.21,58.92,59.01,322924.0,58.506,58.5555,58.2687,58.3577,322924.0
2021-02-23 11:00:00,59.0,59.4,58.9,59.15,257032.0,58.3478,58.7434,58.2489,58.4961,257032.0
2021-02-23 11:10:00,59.16,59.29,58.76,58.77,105160.0,58.506,58.6346,58.1104,58.1203,105160.0
2021-02-23 11:20:00,58.76,58.79,58.41,58.54,153010.0,58.1104,58.1401,57.7643,57.8929,153010.0
2021-02-23 11:30:00,58.54,58.92,58.38,58.52,105502.0,57.8929,58.2687,57.7346,57.8731,105502.0
2021-02-23 11:40:00,58.56,58.56,58.1,58.1,137006.0,57.9126,57.9126,57.4577,57.4577,137006.0
2021-02-23 11:50:00,58.08,58.38,58.05,58.09,53154.0,57.438,57.7346,57.4083,57.4478,53154.0
2021-02-23 12:00:00,58.06,58.06,57.68,57.74,176440.0,57.4182,57.4182,57.0424,57.1017,176440.0
2021-02-23 12:10:00,57.71,58.15,57.54,58.15,166796.0,57.072,57.5072,56.9039,57.5072,166796.0
2021-02-23 12:20:00,58.15,58.38,57.98,58.35,100586.0,57.5072,57.7346,57.3391,57.705,100586.0
2021-02-23 12:30:00,58.34,58.45,57.65,57.7,167574.0,57.6951,57.8039,57.0127,57.0622,167574.0
2021-02-23 12:40:00,57.67,57.68,57.38,57.46,134530.0,57.0325,57.0424,56.7457,56.8248,134530.0
2021-02-23 12:50:00,57.43,57.93,57.3,57.43,129242.0,56.7951,57.2896,56.6666,56.7951,129242.0
2021-02-23 13:00:00,57.41,57.96,57.27,57.93,78000.0,56.7754,57.3193,56.6369,57.2896,78000.0
2021-02-23 13:10:00,57.94,58.33,57.87,58.25,243224.0,57.2995,57.6852,57.2303,57.6061,243224.0
2021-02-23 13:20:00,58.26,58.74,58.2,58.7,351416.0,57.616,58.0907,57.5566,58.0511,351416.0
2021-02-23 13:30:00,58.7,58.84,58.59,58.76,92604.0,58.0511,58.1896,57.9423,58.1104,92604.0
2021-02-23 13:40:00,58.71,58.72,58.4,58.44,100242.0,58.061,58.0709,57.7544,57.794,100242.0
2021-02-23 13:50:00,58.41,58.88,58.32,58.73,63614.0,57.7643,58.2291,57.6753,58.0808,63614.0
2021-02-23 14:00:00,58.72,59.03,58.61,58.9,136000.0,58.0709,58.3775,57.9621,58.2489,136000.0
2021-02-23 14:10:00,58.91,58.98,58.81,58.88,51832.0,58.2588,58.328,58.1599,58.2291,51832.0
2021-02-23 14:20:00,58.88,59.13,58.85,59.08,88204.0,58.2291,58.4763,58.1994,58.4269,88204.0
2021-02-23 14:30:00,59.1,59.12,58.67,58.74,141176.0,58.4467,58.4665,58.0214,58.0907,141176.0
2021-02-23 14:40:00,58.73,59.09,58.71,59.06,54968.0,58.0808,58.4368,58.061,58.4071,54968.0
2021-02-23 14:50:00,59.04,59.48,59.04,59.48,193626.0,58.3873,58.8225,58.3873,58.8225,193626.0
2021-02-23 15:00:00,59.45,59.91,59.38,59.88,108154.0,58.7928,59.2477,58.7236,59.2181,108154.0
2021-02-23 15:10:00,59.89,60.24,59.81,60.22,174378.0,59.2279,59.5741,59.1488,59.5543,174378.0
2021-02-23 15:20:00,60.22,60.63,60.2,60.59,207358.0,59.5543,59.9598,59.5345,59.9202,207358.0
2021-02-23 15:30:00,60.59,60.66,60.33,60.37,122478.0,59.9202,59.9894,59.6631,59.7026,122478.0
2021-02-23 15:40:00,60.41,60.48,60.12,60.34,137850.0,59.7422,59.8114,59.4554,59.673,137850.0
2021-02-23 15:50:00,60.3,60.34,59.95,60.02,316210.0,59.6334,59.673,59.2873,59.3565,316210.0
2021-02-24 09:30:00,58.98,59.42,58.35,58.96,437766.0,58.328,58.7631,57.705,58.3082,437766.0
2021-02-24 09:40:00,58.94,59.2,58.49,59.09,135164.0,58.2884,58.5456,57.8434,58.4368,135164.0
2021-02-24 09:50:00,59.02,59.1,58.44,58.58,101374.0,58.3676,58.4467,57.794,57.9324,101374.0
2021-02-24 10:00:00,58.63,58.74,57.98,58.11,136356.0,57.9819,58.0907,57.3391,57.4676,136356.0
2021-02-24 10:10:00,58.02,58.63,57.95,58.6,118058.0,57.3786,57.9819,57.3094,57.9522,118058.0
2021-02-24 10:20:00,58.57,59.19,58.48,59.06,163276.0,57.9225,58.5357,57.8335,58.4071,163276.0
2021-02-24 10:30:00,59.0,59.26,58.79,58.99,240420.0,58.3478,58.6049,58.1401,58.3379,240420.0
2021-02-24 10:40:00,58.97,59.02,58.76,58.94,50764.0,58.3181,58.3676,58.1104,58.2884,50764.0
2021-02-24 10:50:00,58.88,59.38,58.71,59.3,120950.0,58.2291,58.7236,58.061,58.6445,120950.0
2021-02-24 11:00:00,59.37,59.48,59.16,59.41,107328.0,58.7137,58.8225,58.506,58.7533,107328.0
2021-02-24 11:10:00,59.47,59.79,59.41,59.77,241434.0,58.8126,59.1291,58.7533,59.1093,241434.0
2021-02-24 11:20:00,59.77,60.01,59.75,59.79,105052.0,59.1093,59.3466,59.0895,59.1291,105052.0
2021-02-24 11:30:00,59.89,59.98,59.78,59.9,27408.0,59.2279,59.317,59.1192,59.2378,27408.0
2021-02-24 11:40:00,59.76,59.99,59.63,59.97,46910.0,59.0994,59.3268,58.9708,59.3071,46910.0
2021-02-24 11:50:00,59.98,60.11,59.91,60.0,83574.0,59.317,59.4455,59.2477,59.3367,83574.0
2021-02-24 12:00:00,60.05,60.26,60.05,60.24,266598.0,59.3862,59.5939,59.3862,59.5741,266598.0
2021-02-24 12:10:00,60.27,60.35,60.16,60.34,39456.0,59.6037,59.6829,59.495,59.673,39456.0
2021-02-24 12:20:00,60.32,60.42,60.26,60.4,66076.0,59.6532,59.7521,59.5939,59.7323,66076.0
2021-02-24 12:30:00,60.44,60.62,60.38,60.6,56752.0,59.7719,59.9499,59.7125,59.9301,56752.0
2021-02-24 12:40:00,60.61,60.61,60.26,60.35,73248.0,59.94,59.94,59.5939,59.6829,73248.0
2021-02-24 12:50:00,60.35,60.47,60.19,60.21,29034.0,59.6829,59.8015,59.5246,59.5444,29034.0
2021-02-24 13:00:00,60.21,60.22,59.9,60.13,66520.0,59.5444,59.5543,59.2378,59.4653,66520.0
2021-02-24 13:10:00,60.13,60.38,60.13,60.3,54948.0,59.4653,59.7125,59.4653,59.6334,54948.0
2021-02-24 13:20:00,60.28,60.48,60.21,60.43,48840.0,59.6136,59.8114,59.5444,59.762,48840.0
2021-02-24 13:30:00,60.43,60.72,60.41,60.65,163632.0,59.762,60.0488,59.7422,59.9795,163632.0
2021-02-24 13:40:00,60.66,60.73,60.49,60.57,133410.0,59.9894,60.0587,59.8213,59.9004,133410.0
2021-02-24 13:50:00,60.57,60.67,60.49,60.62,21250.0,59.9004,59.9993,59.8213,59.9499,21250.0
2021-02-24 14:00:00,60.64,60.67,60.29,60.42,74348.0,59.9697,59.9993,59.6235,59.7521,74348.0
2021-02-24 14:10:00,60.46,60.49,60.23,60.47,39792.0,59.7916,59.8213,59.5642,59.8015,39792.0
2021-02-24 14:20:00,60.49,60.57,60.36,60.52,27254.0,59.8213,59.9004,59.6927,59.851,27254.0
2021-02-24 14:30:00,60.51,60.6,60.37,60.58,45174.0,59.8411,59.9301,59.7026,59.9103,45174.0
2021-02-24 14:40:00,60.59,60.7,60.39,60.39,85444.0,59.9202,60.029,59.7224,59.7224,85444.0
2021-02-24 14:50:00,60.44,60.57,60.37,60.45,59268.0,59.7719,59.9004,59.7026,59.7818,59268.0
2021-02-24 15:00:00,60.47,60.59,60.38,60.51,114744.0,59.8015,59.9202,59.7125,59.8411,114744.0
2021-02-24 15:10:00,60.49,60.67,60.46,60.49,53312.0,59.8213,59.9993,59.7916,59.8213,53312.0
2021-02-24 15:20:00,60.47,60.82,60.45,60.82,197822.0,59.8015,60.1477,59.7818,60.1477,197822.0
2021-02-24 15:30:00,60.77,61.01,60.75,60.97,86346.0,60.0982,60.3356,60.0784,60.296,86346.0
2021-02-24 15:40:00,60.96,60.96,60.7,60.83,60796.0,60.2861,60.2861,60.029,60.1576,60796.0
2021-02-24 15:50:00,60.85,61.13,60.85,60.98,150992.0,60.1773,60.4542,60.1773,60.3059,150992.0
2021-02-25 09:30:00,59.94,60.95,59.94,60.85,312874.0,59.2774,60.2762,59.2774,60.1773,312874.0
2021-02-25 09:40:00,60.88,60.9,60.46,60.48,74420.0,60.207,60.2268,59.7916,59.8114,74420.0
2021-02-25 09:50:00,60.49,60.62,60.27,60.27,73460.0,59.8213,59.9499,59.6037,59.6037,73460.0
2021-02-25 10:00:00,60.33,60.33,59.48,59.67,263396.0,59.6631,59.6631,58.8225,59.0104,263396.0
2021-02-25 10:10:00,59.64,59.87,59.44,59.75,136424.0,58.9807,59.2082,58.7829,59.0895,136424.0
2021-02-25 10:20:00,59.83,60.19,59.58,59.63,98856.0,59.1686,59.5246,58.9214,58.9708,98856.0
2021-02-25 10:30:00,59.7,59.7,59.22,59.32,128046.0,59.04,59.04,58.5654,58.6642,128046.0
2021-02-25 10:40:00,59.28,59.47,58.97,59.06,148664.0,58.6247,58.8126,58.3181,58.4071,148664.0
2021-02-25 10:50:00,59.02,59.49,58.83,59.49,115710.0,58.3676,58.8324,58.1797,58.8324,115710.0
2021-02-25 11:00:00,59.51,59.73,59.26,59.68,71234.0,58.8521,59.0697,58.6049,59.0203,71234.0
2021-02-25 11:10:00,59.71,59.74,59.47,59.66,55498.0,59.0499,59.0796,58.8126,59.0005,55498.0
2021-02-25 11:20:00,59.71,59.83,59.09,59.13,64008.0,59.0499,59.1686,58.4368,58.4763,64008.0
2021-02-25 11:30:00,59.2,59.23,58.8,58.92,68130.0,58.5456,58.5752,58.15,58.2687,68130.0
2021-02-25 11:40:00,58.92,58.92,58.38,58.38,98910.0,58.2687,58.2687,57.7346,57.7346,98910.0
2021-02-25 11:50:00,58.38,58.71,58.17,58.26,166994.0,57.7346,58.061,57.527,57.616,166994.0
2021-02-25 12:00:00,58.16,58.37,57.98,58.24,96056.0,57.5171,57.7247,57.3391,57.5962,96056.0
2021-02-25 12:10:00,58.14,58.44,57.86,58.2,149378.0,57.4973,57.794,57.2204,57.5566,149378.0
2021-02-25 12:20:00,58.17,58.27,57.74,57.8,120046.0,57.527,57.6259,57.1017,57.161,120046.0
2021-02-25 12:30:00,57.79,57.9,57.49,57.88,149400.0,57.1512,57.2599,56.8545,57.2402,149400.0
2021-02-25 12:40:00,57.92,57.94,57.49,57.6,150368.0,57.2797,57.2995,56.8545,56.9633,150368.0
2021-02-25 12:50:00,57.58,57.64,56.79,57.01,159364.0,56.9435,57.0028,56.1622,56.3798,159364.0
2021-02-25 13:00:00,56.9,57.45,56.49,57.44,302230.0,56.271,56.8149,55.8655,56.805,302230.0
2021-02-25 13:10:00,57.43,57.77,57.23,57.74,362768.0,56.7951,57.1314,56.5974,57.1017,362768.0
2021-02-25 13:20:00,57.77,57.96,57.51,57.72,275354.0,57.1314,57.3193,56.8743,57.0819,275354.0
2021-02-25 13:30:00,57.73,57.79,57.25,57.67,92538.0,57.0918,57.1512,56.6171,57.0325,92538.0
2021-02-25 13:40:00,57.7,57.86,57.45,57.6,197610.0,57.0622,57.2204,56.8149,56.9633,197610.0
2021-02-25 13:50:00,57.53,57.55,57.17,57.38,119498.0,56.894,56.9138,56.538,56.7457,119498.0
2021-02-25 14:00:00,57.45,58.13,57.38,58.13,299068.0,56.8149,57.4874,56.7457,57.4874,299068.0
2021-02-25 14:10:00,58.12,58.31,58.09,58.3,223194.0,57.4775,57.6654,57.4478,57.6555,223194.0
2021-02-25 14:20:00,58.34,58.47,58.24,58.39,120572.0,57.6951,57.8236,57.5962,57.7445,120572.0
2021-02-25 14:30:00,58.38,58.38,57.71,57.71,155640.0,57.7346,57.7346,57.072,57.072,155640.0
2021-02-25 14:40:00,57.76,57.89,57.58,57.65,130744.0,57.1215,57.2501,56.9435,57.0127,130744.0
2021-02-25 14:50:00,57.77,57.83,57.43,57.45,42638.0,57.1314,57.1907,56.7951,56.8149,42638.0
2021-02-25 15:00:00,57.42,57.61,56.85,56.92,142118.0,56.7852,56.9731,56.2216,56.2908,142118.0
2021-02-25 15:10:00,56.9,57.22,56.73,56.8,164978.0,56.271,56.5875,56.1029,56.1721,164978.0
2021-02-25 15:20:00,56.87,57.07,56.59,56.73,151020.0,56.2413,56.4391,55.9644,56.1029,151020.0
2021-02-25 15:30:00,56.69,56.94,56.14,56.41,472414.0,56.0633,56.3106,55.5194,55.7864,472414.0
2021-02-25 15:40:00,56.42,57.38,56.22,57.24,426556.0,55.7963,56.7457,55.5985,56.6072,426556.0
2021-02-25 15:50:00,57.25,57.28,56.68,56.69,423324.0,56.6171,56.6468,56.0534,56.0633,423324.0
2021-02-26 09:30:00,57.83,58.27,57.63,58.21,367646.0,57.1907,57.6259,56.9929,57.5665,367646.0
2021-02-26 09:40:00,58.23,58.52,57.69,57.71,217638.0,57.5863,57.8731,57.0523,57.072,217638.0
2021-02-26 09:50:00,57.7,57.79,56.99,57.2,309700.0,57.0622,57.1512,56.36,56.5677,309700.0
2021-02-26 10:00:00,57.15,57.42,56.58,56.6,262130.0,56.5182,56.7852,55.9545,55.9743,262130.0
2021-02-26 10:10:00,56.6,57.21,56.45,56.99,320572.0,55.9743,56.5776,55.826,56.36,320572.0
2021-02-26 10:20:00,57.03,57.16,56.05,56.1,366642.0,56.3996,56.5281,55.4304,55.4798,366642.0
2021-02-26 10:30:00,56.12,57.17,56.1,57.13,403304.0,55.4996,56.538,55.4798,56.4985,403304.0
2021-02-26 10:40:00,57.09,57.75,57.03,57.71,236938.0,56.4589,57.1116,56.3996,57.072,236938.0
2021-02-26 10:50:00,57.71,58.02,57.45,57.92,128382.0,57.072,57.3786,56.8149,57.2797,128382.0
2021-02-26 11:00:00,57.98,58.21,57.68,58.03,231564.0,57.3391,57.5665,57.0424,57.3885,231564.0
2021-02-26 11:10:00,58.04,58.1,57.48,57.49,168542.0,57.3984,57.4577,56.8446,56.8545,168542.0
2021-02-26 11:20:00,57.6,57.72,57.32,57.51,113002.0,56.9633,57.0819,56.6864,56.8743,113002.0
2021-02-26 11:30:00,57.6,58.46,57.6,58.41,242818.0,56.9633,57.8138,56.9633,57.7643,242818.0
2021-02-26 11:40:00,58.42,58.46,57.97,58.31,140334.0,57.7742,57.8138,57.3292,57.6654,140334.0
2021-02-26 11:50:00,58.32,58.42,58.1,58.35,85112.0,57.6753,57.7742,57.4577,57.705,85112.0
2021-02-26 12:00:00,58.38,58.71,58.01,58.71,255342.0,57.7346,58.061,57.3687,58.061,255342.0
2021-02-26 12:10:00,58.7,59.01,58.65,58.98,149108.0,58.0511,58.3577,58.0017,58.328,149108.0
2021-02-26 12:20:00,58.95,58.95,58.57,58.63,103806.0,58.2983,58.2983,57.9225,57.9819,103806.0
2021-02-26 12:30:00,58.65,58.86,58.43,58.45,115604.0,58.0017,58.2093,57.7841,57.8039,115604.0
2021-02-26 12:40:00,58.46,58.55,58.34,58.44,119996.0,57.8138,57.9028,57.6951,57.794,119996.0
2021-02-26 12:50:00,58.43,58.72,58.11,58.2,165936.0,57.7841,58.0709,57.4676,57.5566,165936.0
2021-02-26 13:00:00,58.22,58.36,57.85,58.35,139196.0,57.5764,57.7149,57.2105,57.705,139196.0
2021-02-26 13:10:00,58.34,58.41,58.15,58.37,100786.0,57.6951,57.7643,57.5072,57.7247,100786.0
2021-02-26 13:20:00,58.38,58.74,58.38,58.65,50486.0,57.7346,58.0907,57.7346,58.0017,50486.0
2021-02-26 13:30:00,58.71,58.71,58.07,58.16,108500.0,58.061,58.061,57.4281,57.5171,108500.0
2021-02-26 13:40:00,58.13,58.44,57.72,57.88,193664.0,57.4874,57.794,57.0819,57.2402,193664.0
2021-02-26 13:50:00,57.91,58.04,57.7,57.85,129230.0,57.2698,57.3984,57.0622,57.2105,129230.0
2021-02-26 14:00:00,57.85,58.08,57.54,57.7,204750.0,57.2105,57.438,56.9039,57.0622,204750.0
2021-02-26 14:10:00,57.69,57.99,57.49,57.51,134012.0,57.0523,57.3489,56.8545,56.8743,134012.0
2021-02-26 14:20:00,57.54,57.83,57.47,57.79,117446.0,56.9039,57.1907,56.8347,57.1512,117446.0
2021-02-26 14:30:00,57.74,58.24,57.66,58.17,126698.0,57.1017,57.5962,57.0226,57.527,126698.0
2021-02-26 14:40:00,58.13,58.33,57.85,58.31,83574.0,57.4874,57.6852,57.2105,57.6654,83574.0
2021-02-26 14:50:00,58.24,58.3,58.02,58.12,80886.0,57.5962,57.6555,57.3786,57.4775,80886.0
2021-02-26 15:00:00,58.19,58.64,58.18,58.63,111160.0,57.5467,57.9918,57.5368,57.9819,111160.0
2021-02-26 15:10:00,58.63,58.68,58.38,58.52,83660.0,57.9819,58.0313,57.7346,57.8731,83660.0
2021-02-26 15:20:00,58.44,58.56,57.87,57.88,163314.0,57.794,57.9126,57.2303,57.2402,163314.0
2021-02-26 15:30:00,57.89,58.06,57.8,58.04,163572.0,57.2501,57.4182,57.161,57.3984,163572.0
2021-02-26 15:40:00,58.0,58.8,57.95,58.74,425448.0,57.3588,58.15,57.3094,58.0907,425448.0
2021-02-26 15:50:00,58.71,58.71,57.27,57.27,678972.0,58.061,58.061,56.6369,56.6369,678972.0
2021-03-01 09:30:00,59.06,59.24,58.6,58.7,292762.0,58.4071,58.5851,57.9522,58.0511,292762.0
2021-03-01 09:40:00,58.71,59.17,58.66,58.68,110274.0,58.061,58.5159,58.0115,58.0313,110274.0
2021-03-01 09:50:00,58.69,59.16,58.59,59.07,49638.0,58.0412,58.506,57.9423,58.417,49638.0
2021-03-01 10:00:00,59.14,59.29,58.87,59.12,136824.0,58.4862,58.6346,58.2192,58.4665,136824.0
2021-03-01 10:10:00,59.12,59.42,58.95,59.39,81486.0,58.4665,58.7631,58.2983,58.7335,81486.0
2021-03-01 10:20:00,59.39,59.54,59.38,59.43,78302.0,58.7335,58.8818,58.7236,58.773,78302.0
2021-03-01 10:30:00,59.48,59.59,59.37,59.56,64730.0,58.8225,58.9313,58.7137,58.9016,64730.0
2021-03-01 10:40:00,59.61,59.8,59.6,59.79,266834.0,58.951,59.1389,58.9412,59.1291,266834.0
2021-03-01 10:50:00,59.77,59.91,59.72,59.8,328206.0,59.1093,59.2477,59.0598,59.1389,328206.0
2021-03-01 11:00:00,59.86,59.98,59.74,59.97,112178.0,59.1983,59.317,59.0796,59.3071,112178.0
2021-03-01 11:10:00,59.96,60.04,59.93,60.02,100076.0,59.2972,59.3763,59.2675,59.3565,100076.0
2021-03-01 11:20:00,59.99,60.02,59.81,59.85,35118.0,59.3268,59.3565,59.1488,59.1884,35118.0
2021-03-01 11:30:00,59.87,60.05,59.81,59.92,55552.0,59.2082,59.3862,59.1488,59.2576,55552.0
2021-03-01 11:40:00,59.92,60.2,59.92,60.18,71638.0,59.2576,59.5345,59.2576,59.5147,71638.0
2021-03-01 11:50:00,60.19,60.26,60.13,60.18,66106.0,59.5246,59.5939,59.4653,59.5147,66106.0
2021-03-01 12:00:00,60.19,60.24,60.12,60.19,41138.0,59.5246,59.5741,59.4554,59.5246,41138.0
2021-03-01 12:10:00,60.18,60.2,59.95,59.99,92752.0,59.5147,59.5345,59.2873,59.3268,92752.0
2021-03-01 12:20:00,60.01,60.15,59.99,60.1,30458.0,59.3466,59.4851,59.3268,59.4356,30458.0
2021-03-01 12:30:00,60.1,60.21,60.09,60.12,48712.0,59.4356,59.5444,59.4257,59.4554,48712.0
2021-03-01 12:40:00,60.12,60.24,60.07,60.23,28650.0,59.4554,59.5741,59.406,59.5642,28650.0
2021-03-01 12:50:00,60.24,60.26,59.93,60.04,46882.0,59.5741,59.5939,59.2675,59.3763,46882.0
2021-03-01 13:00:00,60.05,60.07,59.91,59.92,71444.0,59.3862,59.406,59.2477,59.2576,71444.0
2021-03-01 13:10:00,59.93,59.96,59.83,59.9,155942.0,59.2675,59.2972,59.1686,59.2378,155942.0
2021-03-01 13:20:00,59.91,60.05,59.88,60.01,102590.0,59.2477,59.3862,59.2181,59.3466,102590.0
2021-03-01 13:30:00,60.01,60.09,59.98,60.05,64848.0,59.3466,59.4257,59.317,59.3862,64848.0
2021-03-01 13:40:00,60.09,60.18,60.02,60.13,98786.0,59.4257,59.5147,59.3565,59.4653,98786.0
2021-03-01 13:50:00,60.09,60.16,60.03,60.04,19616.0,59.4257,59.495,59.3664,59.3763,19616.0
2021-03-01 14:00:00,60.04,60.31,60.02,60.26,97068.0,59.3763,59.6433,59.3565,59.5939,97068.0
2021-03-01 14:10:00,60.26,60.42,60.24,60.41,64570.0,59.5939,59.7521,59.5741,59.7422,64570.0
2021-03-01 14:20:00,60.41,60.46,60.41,60.46,36414.0,59.7422,59.7916,59.7422,59.7916,36414.0
2021-03-01 14:30:00,60.47,60.49,60.42,60.47,44226.0,59.8015,59.8213,59.7521,59.8015,44226.0
2021-03-01 14:40:00,60.46,60.64,60.46,60.6,78806.0,59.7916,59.9697,59.7916,59.9301,78806.0
2021-03-01 14:50:00,60.62,60.72,60.61,60.63,125626.0,59.9499,60.0488,59.94,59.9598,125626.0
2021-03-01 15:00:00,60.63,60.72,60.61,60.63,38720.0,59.9598,60.0488,59.94,59.9598,38720.0
2021-03-01 15:10:00,60.66,60.68,60.52,60.59,49452.0,59.9894,60.0092,59.851,59.9202,49452.0
2021-03-01 15:20:00,60.59,60.69,60.56,60.63,29720.0,59.9202,60.0191,59.8905,59.9598,29720.0
2021-03-01 15:30:00,60.63,60.7,60.49,60.51,68712.0,59.9598,60.029,59.8213,59.8411,68712.0
2021-03-01 15:40:00,60.49,60.6,60.44,60.46,140192.0,59.8213,59.9301,59.7719,59.7916,140192.0
2021-03-01 15:50:00,60.46,60.77,60.38,60.66,266042.0,59.7916,60.0982,59.7125,59.9894,266042.0
2021-03-02 09:30:00,60.89,60.92,60.25,60.3,126974.0,60.2169,60.2466,59.584,59.6334,126974.0
2021-03-02 09:40:00,60.3,60.33,59.83,59.91,100838.0,59.6334,59.6631,59.1686,59.2477,100838.0
2021-03-02 09:50:00,59.97,60.3,59.81,60.18,97920.0,59.3071,59.6334,59.1488,59.5147,97920.0
2021-03-02 10:00:00,60.15,60.38,60.13,60.37,53736.0,59.4851,59.7125,59.4653,59.7026,53736.0
2021-03-02 10:10:00,60.37,60.41,59.94,60.13,91372.0,59.7026,59.7422,59.2774,59.4653,91372.0
2021-03-02 10:20:00,60.22,60.29,59.6,59.6,135530.0,59.5543,59.6235,58.9412,58.9412,135530.0
2021-03-02 10:30:00,59.58,59.88,59.49,59.54,106614.0,58.9214,59.2181,58.8324,58.8818,106614.0
2021-03-02 10:40:00,59.54,59.76,59.4,59.76,85436.0,58.8818,59.0994,58.7434,59.0994,85436.0
2021-03-02 10:50:00,59.73,59.89,59.72,59.79,63156.0,59.0697,59.2279,59.0598,59.1291,63156.0
2021-03-02 11:00:00,59.76,59.98,59.45,59.91,109072.0,59.0994,59.317,58.7928,59.2477,109072.0
2021-03-02 11:10:00,59.92,59.92,59.31,59.45,72702.0,59.2576,59.2576,58.6544,58.7928,72702.0
2021-03-02 11:20:00,59.47,59.56,59.16,59.55,69278.0,58.8126,58.9016,58.506,58.8917,69278.0
2021-03-02 11:30:00,59.57,59.58,59.2,59.32,54444.0,58.9115,58.9214,58.5456,58.6642,54444.0
2021-03-02 11:40:00,59.18,59.46,59.06,59.46,72786.0,58.5258,58.8027,58.4071,58.8027,72786.0
2021-03-02 11:50:00,59.37,59.51,59.34,59.49,56910.0,58.7137,58.8521,58.684,58.8324,56910.0
2021-03-02 12:00:00,59.34,59.63,59.29,59.5,103002.0,58.684,58.9708,58.6346,58.8423,103002.0
2021-03-02 12:10:00,59.56,59.75,59.48,59.65,57284.0,58.9016,59.0895,58.8225,58.9906,57284.0
2021-03-02 12:20:00,59.66,59.69,59.47,59.58,55946.0,59.0005,59.0302,58.8126,58.9214,55946.0
2021-03-02 12:30:00,59.6,59.85,59.57,59.85,85924.0,58.9412,59.1884,58.9115,59.1884,85924.0
2021-03-02 12:40:00,59.88,59.93,59.82,59.82,56500.0,59.2181,59.2675,59.1587,59.1587,56500.0
2021-03-02 12:50:00,59.82,59.9,59.62,59.62,75352.0,59.1587,59.2378,58.9609,58.9609,75352.0
2021-03-02 13:00:00,59.72,59.91,59.66,59.82,58336.0,59.0598,59.2477,59.0005,59.1587,58336.0
2021-03-02 13:10:00,59.84,59.97,59.84,59.85,71030.0,59.1785,59.3071,59.1785,59.1884,71030.0
2021-03-02 13:20:00,59.84,59.94,59.7,59.83,64996.0,59.1785,59.2774,59.04,59.1686,64996.0
2021-03-02 13:30:00,59.85,60.06,59.84,60.05,116516.0,59.1884,59.3961,59.1785,59.3862,116516.0
2021-03-02 13:40:00,60.04,60.1,59.95,60.07,77870.0,59.3763,59.4356,59.2873,59.406,77870.0
2021-03-02 13:50:00,60.1,60.1,59.83,59.83,41770.0,59.4356,59.4356,59.1686,59.1686,41770.0
2021-03-02 14:00:00,59.85,60.04,59.68,59.68,56134.0,59.1884,59.3763,59.0203,59.0203,56134.0
2021-03-02 14:10:00,59.69,59.71,59.49,59.52,71184.0,59.0302,59.0499,58.8324,58.862,71184.0
2021-03-02 14:20:00,59.53,59.68,59.4,59.44,84374.0,58.8719,59.0203,58.7434,58.7829,84374.0
2021-03-02 14:30:00,59.44,59.55,59.38,59.52,17546.0,58.7829,58.8917,58.7236,58.862,17546.0
2021-03-02 14:40:00,59.54,59.62,59.4,59.58,17604.0,58.8818,58.9609,58.7434,58.9214,17604.0
2021-03-02 14:50:00,59.6,59.83,59.55,59.68,117318.0,58.9412,59.1686,58.8917,59.0203,117318.0
2021-03-02 15:00:00,59.69,59.8,59.67,59.76,45306.0,59.0302,59.1389,59.0104,59.0994,45306.0
2021-03-02 15:10:00,59.81,59.86,59.24,59.24,99686.0,59.1488,59.1983,58.5851,58.5851,99686.0
2021-03-02 15:20:00,59.23,59.33,59.19,59.2,53020.0,58.5752,58.6741,58.5357,58.5456,53020.0
2021-03-02 15:30:00,59.18,59.37,59.08,59.1,126310.0,58.5258,58.7137,58.4269,58.4467,126310.0
2021-03-02 15:40:00,59.12,59.24,58.97,59.11,103510.0,58.4665,58.5851,58.3181,58.4566,103510.0
2021-03-02 15:50:00,59.12,59.24,58.61,58.69,267044.0,58.4665,58.5851,57.9621,58.0412,267044.0
2021-03-03 09:30:00,58.27,58.63,57.86,58.05,207766.0,57.6259,57.9819,57.2204,57.4083,207766.0
2021-03-03 09:40:00,58.04,58.06,57.51,57.81,191478.0,57.3984,57.4182,56.8743,57.1709,191478.0
2021-03-03 09:50:00,57.84,58.07,57.25,57.33,184032.0,57.2006,57.4281,56.6171,56.6962,184032.0
2021-03-03 10:00:00,57.34,57.46,57.13,57.43,96286.0,56.7061,56.8248,56.4985,56.7951,96286.0
2021-03-03 10:10:00,57.33,57.44,56.6,56.76,142142.0,56.6962,56.805,55.9743,56.1325,142142.0
2021-03-03 10:20:00,56.79,57.16,56.62,56.85,130124.0,56.1622,56.5281,55.9941,56.2216,130124.0
2021-03-03 10:30:00,56.8,57.11,56.58,57.1,128870.0,56.1721,56.4787,55.9545,56.4688,128870.0
2021-03-03 10:40:00,57.1,57.31,56.65,57.17,175602.0,56.4688,56.6765,56.0238,56.538,175602.0
2021-03-03 10:50:00,57.18,57.41,56.86,57.32,120186.0,56.5479,56.7754,56.2314,56.6864,120186.0
2021-03-03 11:00:00,57.35,57.65,57.33,57.49,120082.0,56.716,57.0127,56.6962,56.8545,120082.0
2021-03-03 11:10:00,57.51,57.67,57.24,57.67,102796.0,56.8743,57.0325,56.6072,57.0325,102796.0
2021-03-03 11:20:00,57.65,57.84,57.6,57.83,185232.0,57.0127,57.2006,56.9633,57.1907,185232.0
2021-03-03 11:30:00,57.82,57.9,57.54,57.58,106970.0,57.1808,57.2599,56.9039,56.9435,106970.0
2021-03-03 11:40:00,57.59,57.62,57.3,57.35,81572.0,56.9534,56.983,56.6666,56.716,81572.0
2021-03-03 11:50:00,57.38,57.63,57.2,57.24,64560.0,56.7457,56.9929,56.5677,56.6072,64560.0
2021-03-03 12:00:00,57.18,57.24,57.08,57.17,49668.0,56.5479,56.6072,56.449,56.538,49668.0
2021-03-03 12:10:00,57.15,57.32,57.0,57.06,53050.0,56.5182,56.6864,56.3699,56.4292,53050.0
2021-03-03 12:20:00,57.07,57.07,56.85,56.93,56092.0,56.4391,56.4391,56.2216,56.3007,56092.0
2021-03-03 12:30:00,56.92,56.98,56.7,56.7,40776.0,56.2908,56.3501,56.0732,56.0732,40776.0
2021-03-03 12:40:00,56.69,56.95,56.63,56.89,88324.0,56.0633,56.3204,56.004,56.2611,88324.0
2021-03-03 12:50:00,56.91,56.99,56.52,56.54,63230.0,56.2809,56.36,55.8952,55.915,63230.0
2021-03-03 13:00:00,56.52,56.6,56.43,56.47,91186.0,55.8952,55.9743,55.8062,55.8458,91186.0
2021-03-03 13:10:00,56.45,56.91,56.39,56.91,95216.0,55.826,56.2809,55.7666,56.2809,95216.0
2021-03-03 13:20:00,56.91,56.99,56.8,56.81,92326.0,56.2809,56.36,56.1721,56.182,92326.0
2021-03-03 13:30:00,56.81,56.81,56.51,56.57,95854.0,56.182,56.182,55.8853,55.9446,95854.0
2021-03-03 13:40:00,56.57,56.57,56.12,56.17,132052.0,55.9446,55.9446,55.4996,55.5491,132052.0
2021-03-03 13:50:00,56.19,56.26,55.99,56.1,104068.0,55.5688,55.6381,55.3711,55.4798,104068.0
2021-03-03 14:00:00,56.12,56.15,55.77,55.85,127144.0,55.4996,55.5293,55.1535,55.2326,127144.0
2021-03-03 14:10:00,55.77,56.05,55.63,55.7,79198.0,55.1535,55.4304,55.015,55.0843,79198.0
2021-03-03 14:20:00,55.8,55.82,55.48,55.56,184362.0,55.1832,55.2029,54.8667,54.9458,184362.0
2021-03-03 14:30:00,55.52,55.86,55.27,55.81,210752.0,54.9063,55.2425,54.659,55.193,210752.0
2021-03-03 14:40:00,55.81,55.9,55.4,55.56,71728.0,55.193,55.2821,54.7876,54.9458,71728.0
2021-03-03 14:50:00,55.59,56.13,55.59,56.03,129320.0,54.9755,55.5095,54.9755,55.4106,129320.0
2021-03-03 15:00:00,56.0,56.1,55.85,55.92,70042.0,55.3809,55.4798,55.2326,55.3018,70042.0
2021-03-03 15:10:00,55.98,56.16,55.62,55.78,126116.0,55.3612,55.5392,55.0051,55.1634,126116.0
2021-03-03 15:20:00,55.75,55.76,55.42,55.62,58762.0,55.1337,55.1436,54.8074,55.0051,58762.0
2021-03-03 15:30:00,55.59,55.74,55.52,55.63,75182.0,54.9755,55.1238,54.9063,55.015,75182.0
2021-03-03 15:40:00,55.65,56.0,55.55,55.82,118458.0,55.0348,55.3809,54.9359,55.2029,118458.0
2021-03-03 15:50:00,55.8,55.8,55.27,55.3,391376.0,55.1832,55.1832,54.659,54.6887,391376.0
2021-03-04 09:30:00,55.13,56.04,55.0,55.94,1042054.0,54.5206,55.4205,54.392,55.3216,1042054.0
2021-03-04 09:40:00,55.99,56.0,54.72,54.73,630752.0,55.3711,55.3809,54.1151,54.125,630752.0
2021-03-04 09:50:00,54.71,54.96,54.34,54.49,332692.0,54.1052,54.3524,53.7393,53.8876,332692.0
2021-03-04 10:00:00,54.51,54.72,53.89,54.09,305638.0,53.9074,54.1151,53.2943,53.4921,305638.0
2021-03-04 10:10:00,54.05,54.38,53.82,53.85,219654.0,53.4525,53.7789,53.225,53.2547,219654.0
2021-03-04 10:20:00,53.82,54.63,53.79,54.58,215388.0,53.225,54.0261,53.1954,53.9766,215388.0
2021-03-04 10:30:00,54.58,55.28,54.46,55.26,148078.0,53.9766,54.6689,53.858,54.6491,148078.0
2021-03-04 10:40:00,55.27,55.95,55.12,55.74,241974.0,54.659,55.3315,54.5107,55.1238,241974.0
2021-03-04 10:50:00,55.74,55.9,55.21,55.68,356212.0,55.1238,55.2821,54.5997,55.0645,356212.0
2021-03-04 11:00:00,55.74,56.06,55.57,55.66,299840.0,55.1238,55.4403,54.9557,55.0447,299840.0
2021-03-04 11:10:00,55.66,55.76,55.26,55.63,210758.0,55.0447,55.1436,54.6491,55.015,210758.0
2021-03-04 11:20:00,55.62,55.85,55.38,55.54,186776.0,55.0051,55.2326,54.7678,54.926,186776.0
2021-03-04 11:30:00,55.55,55.93,55.45,55.87,111548.0,54.9359,55.3117,54.837,55.2524,111548.0
2021-03-04 11:40:00,55.87,56.31,55.86,56.29,220094.0,55.2524,55.6875,55.2425,55.6677,220094.0
2021-03-04 11:50:00,56.2,56.2,55.78,55.81,137790.0,55.5787,55.5787,55.1634,55.193,137790.0
2021-03-04 12:00:00,55.88,56.18,55.81,56.1,62314.0,55.2623,55.559,55.193,55.4798,62314.0
2021-03-04 12:10:00,56.02,56.02,55.25,55.59,226262.0,55.4007,55.4007,54.6392,54.9755,226262.0
2021-03-04 12:20:00,55.54,55.75,54.3,54.63,323738.0,54.926,55.1337,53.6997,54.0261,323738.0
2021-03-04 12:30:00,54.59,54.67,54.01,54.67,251024.0,53.9865,54.0656,53.4129,54.0656,251024.0
2021-03-04 12:40:00,54.65,54.82,53.86,53.94,226648.0,54.0459,54.214,53.2646,53.3437,226648.0
2021-03-04 12:50:00,53.95,54.23,53.26,53.6,477646.0,53.3536,53.6305,52.6712,53.0075,477646.0
2021-03-04 13:00:00,53.6,53.92,53.27,53.42,229056.0,53.0075,53.3239,52.6811,52.8295,229056.0
2021-03-04 13:10:00,53.35,53.51,53.03,53.48,222066.0,52.7602,52.9185,52.4438,52.8888,222066.0
2021-03-04 13:20:00,53.44,53.65,52.98,53.65,116480.0,52.8492,53.0569,52.3943,53.0569,116480.0
2021-03-04 13:30:00,53.67,53.67,53.1,53.43,223360.0,53.0767,53.0767,52.513,52.8394,223360.0
2021-03-04 13:40:00,53.42,53.52,52.62,52.72,336544.0,52.8295,52.9284,52.0383,52.1372,336544.0
2021-03-04 13:50:00,52.71,52.79,52.05,52.07,301642.0,52.1273,52.2064,51.4746,51.4944,301642.0
2021-03-04 14:00:00,52.12,52.88,52.11,52.86,247068.0,51.5438,52.2954,51.5339,52.2757,247068.0
2021-03-04 14:10:00,52.85,52.92,52.39,52.68,222574.0,52.2658,52.335,51.8109,52.0976,222574.0
2021-03-04 14:20:00,52.68,53.56,52.68,53.45,209524.0,52.0976,52.9679,52.0976,52.8591,209524.0
2021-03-04 14:30:00,53.42,53.47,52.96,53.1,251472.0,52.8295,52.8789,52.3746,52.513,251472.0
2021-03-04 14:40:00,53.07,54.04,53.03,53.93,324528.0,52.4833,53.4426,52.4438,53.3338,324528.0
2021-03-04 14:50:00,53.92,53.98,53.52,53.83,242544.0,53.3239,53.3833,52.9284,53.2349,242544.0
2021-03-04 15:00:00,53.82,53.98,53.32,53.32,197010.0,53.225,53.3833,52.7306,52.7306,197010.0
2021-03-04 15:10:00,53.26,53.38,53.0,53.18,192664.0,52.6712,52.7899,52.4141,52.5921,192664.0
2021-03-04 15:20:00,53.17,53.54,52.88,53.39,204256.0,52.5822,52.9481,52.2954,52.7998,204256.0
2021-03-04 15:30:00,53.38,53.76,53.07,53.22,270070.0,52.7899,53.1657,52.4833,52.6317,270070.0
2021-03-04 15:40:00,53.2,53.74,53.16,53.41,384630.0,52.6119,53.1459,52.5723,52.8196,384630.0
2021-03-04 15:50:00,53.47,53.72,53.08,53.46,394118.0,52.8789,53.1262,52.4932,52.869,394118.0
2021-03-05 09:30:00,54.43,54.61,53.36,53.42,446320.0,53.8283,54.0063,52.7701,52.8295,446320.0
2021-03-05 09:40:00,53.42,53.92,53.21,53.22,275714.0,52.8295,53.3239,52.6218,52.6317,275714.0
2021-03-05 09:50:00,53.21,53.43,52.51,53.01,294058.0,52.6218,52.8394,51.9295,52.424,294058.0
2021-03-05 10:00:00,52.99,53.66,52.74,53.33,227864.0,52.4042,53.0668,52.157,52.7405,227864.0
2021-03-05 10:10:00,53.35,53.52,52.58,52.9,230610.0,52.7602,52.9284,51.9988,52.3152,230610.0
2021-03-05 10:20:00,52.84,53.02,52.4,52.49,209070.0,52.2559,52.4339,51.8207,51.9097,209070.0
2021-03-05 10:30:00,52.47,52.84,52.17,52.25,251938.0,51.89,52.2559,51.5933,51.6724,251938.0
2021-03-05 10:40:00,52.26,52.73,52.16,52.46,166228.0,51.6823,52.1471,51.5834,51.8801,166228.0
2021-03-05 10:50:00,52.4,52.96,52.27,52.35,156398.0,51.8207,52.3746,51.6922,51.7713,156398.0
2021-03-05 11:00:00,52.32,52.58,52.0,52.02,160766.0,51.7416,51.9988,51.4252,51.4449,160766.0
2021-03-05 11:10:00,52.02,52.24,51.44,51.76,305434.0,51.4449,51.6625,50.8714,51.1878,305434.0
2021-03-05 11:20:00,51.69,51.82,51.2,51.41,239878.0,51.1186,51.2472,50.634,50.8417,239878.0
2021-03-05 11:30:00,51.46,52.24,51.46,52.18,213260.0,50.8911,51.6625,50.8911,51.6032,213260.0
2021-03-05 11:40:00,52.13,52.31,51.69,51.97,218266.0,51.5537,51.7317,51.1186,51.3955,218266.0
2021-03-05 11:50:00,51.96,52.56,51.7,52.49,270342.0,51.3856,51.979,51.1285,51.9097,270342.0
2021-03-05 12:00:00,52.49,52.65,52.17,52.22,268300.0,51.9097,52.068,51.5933,51.6427,268300.0
2021-03-05 12:10:00,52.2,52.75,52.13,52.75,118932.0,51.623,52.1669,51.5537,52.1669,118932.0
2021-03-05 12:20:00,52.71,53.37,52.68,53.3,149696.0,52.1273,52.78,52.0976,52.7108,149696.0
2021-03-05 12:30:00,53.27,53.6,53.08,53.6,144618.0,52.6811,53.0075,52.4932,53.0075,144618.0
2021-03-05 12:40:00,53.6,53.99,53.47,53.82,139726.0,53.0075,53.3932,52.8789,53.225,139726.0
2021-03-05 12:50:00,53.81,53.96,53.59,53.9,105490.0,53.2152,53.3635,52.9976,53.3042,105490.0
2021-03-05 13:00:00,53.9,54.06,53.3,53.87,135790.0,53.3042,53.4624,52.7108,53.2745,135790.0
2021-03-05 13:10:00,53.84,54.46,53.62,54.46,183142.0,53.2448,53.858,53.0273,53.858,183142.0
2021-03-05 13:20:00,54.46,54.6,54.2,54.52,228736.0,53.858,53.9964,53.6008,53.9173,228736.0
2021-03-05 13:30:00,54.54,54.65,54.33,54.59,131244.0,53.9371,54.0459,53.7294,53.9865,131244.0
2021-03-05 13:40:00,54.61,54.77,54.38,54.54,104444.0,54.0063,54.1645,53.7789,53.9371,104444.0
2021-03-05 13:50:00,54.58,54.71,54.18,54.43,129764.0,53.9766,54.1052,53.5811,53.8283,129764.0
2021-03-05 14:00:00,54.49,54.6,54.0,54.05,100750.0,53.8876,53.9964,53.4031,53.4525,100750.0
2021-03-05 14:10:00,54.06,54.27,53.81,53.84,58388.0,53.4624,53.6701,53.2152,53.2448,58388.0
2021-03-05 14:20:00,53.9,54.54,53.85,54.5,89310.0,53.3042,53.9371,53.2547,53.8975,89310.0
2021-03-05 14:30:00,54.51,54.95,54.51,54.8,140676.0,53.9074,54.3426,53.9074,54.1942,140676.0
2021-03-05 14:40:00,54.9,54.9,54.56,54.78,115702.0,54.2931,54.2931,53.9569,54.1744,115702.0
2021-03-05 14:50:00,54.8,55.21,54.72,55.18,112806.0,54.1942,54.5997,54.1151,54.57,112806.0
2021-03-05 15:00:00,55.17,55.29,54.97,55.03,103628.0,54.5601,54.6788,54.3623,54.4217,103628.0
2021-03-05 15:10:00,55.03,55.24,54.82,54.97,94994.0,54.4217,54.6293,54.214,54.3623,94994.0
2021-03-05 15:20:00,54.95,55.17,54.9,55.04,71292.0,54.3426,54.5601,54.2931,54.4316,71292.0
2021-03-05 15:30:00,55.05,55.4,54.93,55.4,189132.0,54.4414,54.7876,54.3228,54.7876,189132.0
2021-03-05 15:40:00,55.39,55.4,54.9,55.2,272310.0,54.7777,54.7876,54.2931,54.5898,272310.0
2021-03-05 15:50:00,55.21,55.33,55.05,55.1,294188.0,54.5997,54.7184,54.4414,54.4909,294188.0
2021-03-08 09:30:00,54.87,54.93,53.94,54.43,407840.0,54.2634,54.3228,53.3437,53.8283,407840.0
2021-03-08 09:40:00,54.5,55.43,54.48,54.77,705442.0,53.8975,54.8172,53.8778,54.1645,705442.0
2021-03-08 09:50:00,54.74,54.96,54.13,54.33,212676.0,54.1349,54.3524,53.5316,53.7294,212676.0
2021-03-08 10:00:00,54.39,54.93,54.01,54.93,178546.0,53.7887,54.3228,53.4129,54.3228,178546.0
2021-03-08 10:10:00,55.0,55.19,54.63,55.15,136130.0,54.392,54.5799,54.0261,54.5403,136130.0
2021-03-08 10:20:00,55.17,55.38,54.87,55.28,192546.0,54.5601,54.7678,54.2634,54.6689,192546.0
2021-03-08 10:30:00,55.29,55.56,55.04,55.11,186532.0,54.6788,54.9458,54.4316,54.5008,186532.0
2021-03-08 10:40:00,55.1,55.4,54.94,54.99,164584.0,54.4909,54.7876,54.3327,54.3821,164584.0
2021-03-08 10:50:00,54.99,55.12,54.72,54.87,120552.0,54.3821,54.5107,54.1151,54.2634,120552.0
2021-03-08 11:00:00,54.85,55.2,54.78,54.78,82526.0,54.2437,54.5898,54.1744,54.1744,82526.0
2021-03-08 11:10:00,54.76,54.77,54.44,54.75,45404.0,54.1547,54.1645,53.8382,54.1448,45404.0
2021-03-08 11:20:00,54.84,55.0,54.69,54.79,78858.0,54.2338,54.392,54.0854,54.1843,78858.0
2021-03-08 11:30:00,54.82,54.82,54.35,54.37,91330.0,54.214,54.214,53.7492,53.769,91330.0
2021-03-08 11:40:00,54.31,54.47,54.0,54.16,64552.0,53.7096,53.8679,53.4031,53.5613,64552.0
2021-03-08 11:50:00,54.09,54.15,53.76,53.76,44680.0,53.4921,53.5514,53.1657,53.1657,44680.0
2021-03-08 12:00:00,53.76,53.97,53.62,53.91,88450.0,53.1657,53.3734,53.0273,53.3141,88450.0
2021-03-08 12:10:00,53.88,53.97,53.55,53.72,71746.0,53.2844,53.3734,52.958,53.1262,71746.0
2021-03-08 12:20:00,53.72,54.28,53.71,54.26,77838.0,53.1262,53.68,53.1163,53.6602,77838.0
2021-03-08 12:30:00,54.24,54.4,54.15,54.18,102552.0,53.6404,53.7986,53.5514,53.5811,102552.0
2021-03-08 12:40:00,54.19,54.42,54.17,54.34,47638.0,53.591,53.8184,53.5712,53.7393,47638.0
2021-03-08 12:50:00,54.4,54.46,53.93,53.93,52882.0,53.7986,53.858,53.3338,53.3338,52882.0
2021-03-08 13:00:00,54.02,54.15,53.92,54.12,12820.0,53.4228,53.5514,53.3239,53.5217,12820.0
2021-03-08 13:10:00,54.02,54.32,53.87,54.18,45216.0,53.4228,53.7195,53.2745,53.5811,45216.0
2021-03-08 13:20:00,54.18,54.29,54.1,54.17,82226.0,53.5811,53.6899,53.502,53.5712,82226.0
2021-03-08 13:30:00,54.13,54.13,53.87,53.9,23956.0,53.5316,53.5316,53.2745,53.3042,23956.0
2021-03-08 13:40:00,53.87,53.88,53.38,53.38,71290.0,53.2745,53.2844,52.7899,52.7899,71290.0
2021-03-08 13:50:00,53.44,53.44,52.98,53.02,110418.0,52.8492,52.8492,52.3943,52.4339,110418.0
2021-03-08 14:00:00,53.02,53.43,52.95,53.25,75076.0,52.4339,52.8394,52.3647,52.6613,75076.0
2021-03-08 14:10:00,53.21,53.54,53.19,53.32,107540.0,52.6218,52.9481,52.602,52.7306,107540.0
2021-03-08 14:20:00,53.29,53.52,53.19,53.5,38556.0,52.7009,52.9284,52.602,52.9086,38556.0
2021-03-08 14:30:00,53.49,53.65,53.42,53.43,40796.0,52.8987,53.0569,52.8295,52.8394,40796.0
2021-03-08 14:40:00,53.35,53.38,52.77,52.77,60580.0,52.7602,52.7899,52.1867,52.1867,60580.0
2021-03-08 14:50:00,52.85,53.07,52.8,52.96,49434.0,52.2658,52.4833,52.2163,52.3746,49434.0
2021-03-08 15:00:00,52.85,52.86,52.44,52.44,94596.0,52.2658,52.2757,51.8603,51.8603,94596.0
2021-03-08 15:10:00,52.47,52.63,52.25,52.27,84674.0,51.89,52.0482,51.6724,51.6922,84674.0
2021-03-08 15:20:00,52.31,52.57,52.24,52.32,103968.0,51.7317,51.9889,51.6625,51.7416,103968.0
2021-03-08 15:30:00,52.38,52.79,52.31,52.68,118420.0,51.801,52.2064,51.7317,52.0976,118420.0
2021-03-08 15:40:00,52.66,52.76,52.27,52.37,101918.0,52.0779,52.1768,51.6922,51.7911,101918.0
2021-03-08 15:50:00,52.39,52.51,51.81,51.95,356322.0,51.8109,51.9295,51.2373,51.3757,356322.0
2021-03-09 09:30:00,54.55,54.91,54.39,54.76,436888.0,53.947,54.303,53.7887,54.1547,436888.0
2021-03-09 09:40:00,54.77,54.96,54.38,54.96,198736.0,54.1645,54.3524,53.7789,54.3524,198736.0
2021-03-09 09:50:00,54.96,55.45,54.85,55.35,186816.0,54.3524,54.837,54.2437,54.7381,186816.0
2021-03-09 10:00:00,55.35,55.69,55.26,55.55,253732.0,54.7381,55.0744,54.6491,54.9359,253732.0
2021-03-09 10:10:00,55.51,55.77,55.38,55.67,235838.0,54.8964,55.1535,54.7678,55.0546,235838.0
2021-03-09 10:20:00,55.68,55.89,55.58,55.72,76530.0,55.0645,55.2722,54.9656,55.104,76530.0
2021-03-09 10:30:00,55.78,55.8,55.5,55.69,134226.0,55.1634,55.1832,54.8865,55.0744,134226.0
2021-03-09 10:40:00,55.65,55.76,55.32,55.32,134296.0,55.0348,55.1436,54.7085,54.7085,134296.0
2021-03-09 10:50:00,55.33,55.46,55.23,55.37,78354.0,54.7184,54.8469,54.6195,54.7579,78354.0
2021-03-09 11:00:00,55.37,55.63,55.21,55.51,58832.0,54.7579,55.015,54.5997,54.8964,58832.0
2021-03-09 11:10:00,55.52,55.63,55.29,55.62,91522.0,54.9063,55.015,54.6788,55.0051,91522.0
2021-03-09 11:20:00,55.67,55.73,55.57,55.69,68234.0,55.0546,55.1139,54.9557,55.0744,68234.0
2021-03-09 11:30:00,55.75,55.83,55.6,55.64,53834.0,55.1337,55.2128,54.9854,55.0249,53834.0
2021-03-09 11:40:00,55.63,55.72,55.53,55.55,26848.0,55.015,55.104,54.9161,54.9359,26848.0
2021-03-09 11:50:00,55.59,55.77,55.55,55.71,61668.0,54.9755,55.1535,54.9359,55.0942,61668.0
2021-03-09 12:00:00,55.75,55.99,55.63,55.97,49454.0,55.1337,55.3711,55.015,55.3513,49454.0
2021-03-09 12:10:00,55.99,56.08,55.95,55.96,52174.0,55.3711,55.4601,55.3315,55.3414,52174.0
2021-03-09 12:20:00,55.95,56.1,55.92,56.05,74168.0,55.3315,55.4798,55.3018,55.4304,74168.0
2021-03-09 12:30:00,56.06,56.13,56.06,56.12,36686.0,55.4403,55.5095,55.4403,55.4996,36686.0
2021-03-09 12:40:00,56.11,56.11,55.97,56.02,56860.0,55.4897,55.4897,55.3513,55.4007,56860.0
2021-03-09 12:50:00,55.99,56.02,55.88,55.94,23928.0,55.3711,55.4007,55.2623,55.3216,23928.0
2021-03-09 13:00:00,56.03,56.41,56.03,56.38,53470.0,55.4106,55.7864,55.4106,55.7567,53470.0
2021-03-09 13:10:00,56.41,56.48,56.33,56.35,27470.0,55.7864,55.8556,55.7073,55.7271,27470.0
2021-03-09 13:20:00,56.39,56.5,56.34,56.39,55154.0,55.7666,55.8754,55.7172,55.7666,55154.0
2021-03-09 13:30:00,56.42,56.56,56.36,56.56,42472.0,55.7963,55.9348,55.737,55.9348,42472.0
2021-03-09 13:40:00,56.58,56.64,56.54,56.6,34580.0,55.9545,56.0139,55.915,55.9743,34580.0
2021-03-09 13:50:00,56.58,56.66,56.51,56.64,48890.0,55.9545,56.0337,55.8853,56.0139,48890.0
2021-03-09 14:00:00,56.64,56.65,56.49,56.54,25588.0,56.0139,56.0238,55.8655,55.915,25588.0
2021-03-09 14:10:00,56.54,56.54,56.3,56.32,53184.0,55.915,55.915,55.6776,55.6974,53184.0
2021-03-09 14:20:00,56.34,56.37,56.23,56.23,48214.0,55.7172,55.7469,55.6084,55.6084,48214.0
2021-03-09 14:30:00,56.31,56.42,56.26,56.42,37038.0,55.6875,55.7963,55.6381,55.7963,37038.0
2021-03-09 14:40:00,56.45,56.58,56.45,56.47,21024.0,55.826,55.9545,55.826,55.8458,21024.0
2021-03-09 14:50:00,56.49,56.57,56.38,56.46,30970.0,55.8655,55.9446,55.7567,55.8359,30970.0
2021-03-09 15:00:00,56.46,56.63,56.41,56.6,57514.0,55.8359,56.004,55.7864,55.9743,57514.0
2021-03-09 15:10:00,56.62,56.73,56.6,56.63,40044.0,55.9941,56.1029,55.9743,56.004,40044.0
2021-03-09 15:20:00,56.68,56.68,56.58,56.58,39028.0,56.0534,56.0534,55.9545,55.9545,39028.0
2021-03-09 15:30:00,56.57,56.69,56.39,56.56,79512.0,55.9446,56.0633,55.7666,55.9348,79512.0
2021-03-09 15:40:00,56.55,56.58,56.2,56.27,72604.0,55.9249,55.9545,55.5787,55.648,72604.0
2021-03-09 15:50:00,56.29,56.43,55.96,56.08,327946.0,55.6677,55.8062,55.3414,55.4601,327946.0
2021-03-10 09:30:00,57.63,57.85,56.96,56.99,731694.0,56.9929,57.2105,56.3303,56.36,731694.0
2021-03-10 09:40:00,56.97,57.45,56.77,57.37,1003260.0,56.3402,56.8149,56.1424,56.7358,1003260.0
2021-03-10 09:50:00,57.34,57.73,57.11,57.12,187058.0,56.7061,57.0918,56.4787,56.4886,187058.0
2021-03-10 10:00:00,57.17,57.49,56.98,57.15,221504.0,56.538,56.8545,56.3501,56.5182,221504.0
2021-03-10 10:10:00,57.16,57.36,56.88,56.97,247170.0,56.5281,56.7259,56.2512,56.3402,247170.0
2021-03-10 10:20:00,56.96,57.01,56.07,56.07,499012.0,56.3303,56.3798,55.4502,55.4502,499012.0
2021-03-10 10:30:00,56.12,56.48,55.84,55.84,139356.0,55.4996,55.8556,55.2227,55.2227,139356.0
2021-03-10 10:40:00,55.87,56.47,55.79,56.33,164158.0,55.2524,55.8458,55.1733,55.7073,164158.0
2021-03-10 10:50:00,56.3,56.38,55.74,56.27,174230.0,55.6776,55.7567,55.1238,55.648,174230.0
2021-03-10 11:00:00,56.28,56.54,56.02,56.21,200460.0,55.6579,55.915,55.4007,55.5886,200460.0
2021-03-10 11:10:00,56.18,56.47,56.13,56.27,150966.0,55.559,55.8458,55.5095,55.648,150966.0
2021-03-10 11:20:00,56.3,56.53,56.08,56.49,137184.0,55.6776,55.9051,55.4601,55.8655,137184.0
2021-03-10 11:30:00,56.48,56.62,56.17,56.26,95902.0,55.8556,55.9941,55.5491,55.6381,95902.0
2021-03-10 11:40:00,56.24,56.34,55.89,56.2,55024.0,55.6183,55.7172,55.2722,55.5787,55024.0
2021-03-10 11:50:00,56.2,56.67,56.2,56.5,88308.0,55.5787,56.0435,55.5787,55.8754,88308.0
2021-03-10 12:00:00,56.52,56.56,56.29,56.41,118276.0,55.8952,55.9348,55.6677,55.7864,118276.0
2021-03-10 12:10:00,56.4,56.56,56.33,56.42,69338.0,55.7765,55.9348,55.7073,55.7963,69338.0
2021-03-10 12:20:00,56.35,56.35,55.98,56.02,51768.0,55.7271,55.7271,55.3612,55.4007,51768.0
2021-03-10 12:30:00,56.02,56.17,55.68,55.73,94538.0,55.4007,55.5491,55.0645,55.1139,94538.0
2021-03-10 12:40:00,55.71,56.37,55.7,56.27,93548.0,55.0942,55.7469,55.0843,55.648,93548.0
2021-03-10 12:50:00,56.28,56.46,56.24,56.4,105696.0,55.6579,55.8359,55.6183,55.7765,105696.0
2021-03-10 13:00:00,56.41,56.43,55.72,56.37,149786.0,55.7864,55.8062,55.104,55.7469,149786.0
2021-03-10 13:10:00,56.4,56.43,55.88,56.01,85486.0,55.7765,55.8062,55.2623,55.3908,85486.0
2021-03-10 13:20:00,55.98,56.2,55.93,56.2,73974.0,55.3612,55.5787,55.3117,55.5787,73974.0
2021-03-10 13:30:00,56.2,56.35,55.6,55.73,127080.0,55.5787,55.7271,54.9854,55.1139,127080.0
2021-03-10 13:40:00,55.72,55.94,55.49,55.71,112030.0,55.104,55.3216,54.8766,55.0942,112030.0
2021-03-10 13:50:00,55.71,55.87,55.59,55.75,38178.0,55.0942,55.2524,54.9755,55.1337,38178.0
2021-03-10 14:00:00,55.72,55.92,55.61,55.74,48252.0,55.104,55.3018,54.9953,55.1238,48252.0
2021-03-10 14:10:00,55.8,56.15,55.73,56.11,99916.0,55.1832,55.5293,55.1139,55.4897,99916.0
2021-03-10 14:20:00,56.13,56.13,55.77,55.96,89440.0,55.5095,55.5095,55.1535,55.3414,89440.0
2021-03-10 14:30:00,55.96,56.08,55.89,55.99,69922.0,55.3414,55.4601,55.2722,55.3711,69922.0
2021-03-10 14:40:00,56.01,56.52,55.97,56.5,113422.0,55.3908,55.8952,55.3513,55.8754,113422.0
2021-03-10 14:50:00,56.5,56.52,56.25,56.28,94624.0,55.8754,55.8952,55.6282,55.6579,94624.0
2021-03-10 15:00:00,56.31,56.45,56.07,56.25,56176.0,55.6875,55.826,55.4502,55.6282,56176.0
2021-03-10 15:10:00,56.27,56.27,56.02,56.12,63634.0,55.648,55.648,55.4007,55.4996,63634.0
2021-03-10 15:20:00,56.16,56.22,55.91,55.95,101762.0,55.5392,55.5985,55.2919,55.3315,101762.0
2021-03-10 15:30:00,55.94,56.04,55.79,56.02,50042.0,55.3216,55.4205,55.1733,55.4007,50042.0
2021-03-10 15:40:00,55.98,56.16,55.91,56.15,49944.0,55.3612,55.5392,55.2919,55.5293,49944.0
2021-03-10 15:50:00,56.05,56.05,55.69,55.73,92392.0,55.4304,55.4304,55.0744,55.1139,92392.0
2021-03-11 09:30:00,57.49,57.95,57.46,57.76,263646.0,56.8545,57.3094,56.8248,57.1215,263646.0
2021-03-11 09:40:00,57.78,57.9,57.32,57.55,494168.0,57.1413,57.2599,56.6864,56.9138,494168.0
2021-03-11 09:50:00,57.56,57.66,57.34,57.6,146986.0,56.9237,57.0226,56.7061,56.9633,146986.0
2021-03-11 10:00:00,57.6,57.95,57.6,57.7,163994.0,56.9633,57.3094,56.9633,57.0622,163994.0
2021-03-11 10:10:00,57.72,57.83,57.15,57.22,147026.0,57.0819,57.1907,56.5182,56.5875,147026.0
2021-03-11 10:20:00,57.21,57.62,57.15,57.49,116262.0,56.5776,56.983,56.5182,56.8545,116262.0
2021-03-11 10:30:00,57.51,57.8,57.51,57.74,120396.0,56.8743,57.161,56.8743,57.1017,120396.0
2021-03-11 10:40:00,57.77,57.98,57.76,57.97,132372.0,57.1314,57.3391,57.1215,57.3292,132372.0
2021-03-11 10:50:00,57.99,58.13,57.85,58.1,92188.0,57.3489,57.4874,57.2105,57.4577,92188.0
2021-03-11 11:00:00,58.13,58.27,58.12,58.19,112360.0,57.4874,57.6259,57.4775,57.5467,112360.0
2021-03-11 11:10:00,58.18,58.31,58.18,58.26,81970.0,57.5368,57.6654,57.5368,57.616,81970.0
2021-03-11 11:20:00,58.26,58.46,58.26,58.36,72108.0,57.616,57.8138,57.616,57.7149,72108.0
2021-03-11 11:30:00,58.38,58.55,58.3,58.52,60296.0,57.7346,57.9028,57.6555,57.8731,60296.0
2021-03-11 11:40:00,58.55,58.66,58.52,58.56,50664.0,57.9028,58.0115,57.8731,57.9126,50664.0
2021-03-11 11:50:00,58.59,58.62,58.49,58.51,36678.0,57.9423,57.972,57.8434,57.8632,36678.0
2021-03-11 12:00:00,58.52,58.6,58.38,58.6,29808.0,57.8731,57.9522,57.7346,57.9522,29808.0
2021-03-11 12:10:00,58.6,58.74,58.59,58.64,41340.0,57.9522,58.0907,57.9423,57.9918,41340.0
2021-03-11 12:20:00,58.62,58.63,58.48,58.52,16636.0,57.972,57.9819,57.8335,57.8731,16636.0
2021-03-11 12:30:00,58.6,58.63,58.5,58.56,11826.0,57.9522,57.9819,57.8533,57.9126,11826.0
2021-03-11 12:40:00,58.58,58.62,58.51,58.59,26640.0,57.9324,57.972,57.8632,57.9423,26640.0
2021-03-11 12:50:00,58.6,58.61,58.42,58.56,46122.0,57.9522,57.9621,57.7742,57.9126,46122.0
2021-03-11 13:00:00,58.52,58.93,58.51,58.82,44906.0,57.8731,58.2786,57.8632,58.1698,44906.0
2021-03-11 13:10:00,58.82,58.91,58.73,58.74,24740.0,58.1698,58.2588,58.0808,58.0907,24740.0
2021-03-11 13:20:00,58.74,58.77,58.61,58.66,57040.0,58.0907,58.1203,57.9621,58.0115,57040.0
2021-03-11 13:30:00,58.7,58.77,58.51,58.6,51148.0,58.0511,58.1203,57.8632,57.9522,51148.0
2021-03-11 13:40:00,58.62,58.7,58.55,58.63,34952.0,57.972,58.0511,57.9028,57.9819,34952.0
2021-03-11 13:50:00,58.65,58.69,58.41,58.56,68796.0,58.0017,58.0412,57.7643,57.9126,68796.0
2021-03-11 14:00:00,58.56,58.7,58.54,58.61,43988.0,57.9126,58.0511,57.8929,57.9621,43988.0
2021-03-11 14:10:00,58.6,58.68,58.56,58.66,68362.0,57.9522,58.0313,57.9126,58.0115,68362.0
2021-03-11 14:20:00,58.65,58.71,58.63,58.63,33700.0,58.0017,58.061,57.9819,57.9819,33700.0
2021-03-11 14:30:00,58.63,58.69,58.5,58.54,52772.0,57.9819,58.0412,57.8533,57.8929,52772.0
2021-03-11 14:40:00,58.56,58.67,58.5,58.5,45964.0,57.9126,58.0214,57.8533,57.8533,45964.0
2021-03-11 14:50:00,58.49,58.57,58.45,58.47,61422.0,57.8434,57.9225,57.8039,57.8236,61422.0
2021-03-11 15:00:00,58.43,58.57,58.39,58.54,37732.0,57.7841,57.9225,57.7445,57.8929,37732.0
2021-03-11 15:10:00,58.5,58.57,58.42,58.52,31900.0,57.8533,57.9225,57.7742,57.8731,31900.0
2021-03-11 15:20:00,58.52,58.67,58.49,58.64,64376.0,57.8731,58.0214,57.8434,57.9918,64376.0
2021-03-11 15:30:00,58.64,58.65,58.38,58.5,89896.0,57.9918,58.0017,57.7346,57.8533,89896.0
2021-03-11 15:40:00,58.49,58.54,58.41,58.43,55130.0,57.8434,57.8929,57.7643,57.7841,55130.0
2021-03-11 15:50:00,58.43,58.51,58.27,58.32,259400.0,57.7841,57.8632,57.6259,57.6753,259400.0
2021-03-12 09:30:00,56.74,56.77,56.1,56.13,574078.0,56.1128,56.1424,55.4798,55.5095,574078.0
2021-03-12 09:40:00,56.13,56.71,56.12,56.65,144086.0,55.5095,56.0831,55.4996,56.0238,144086.0
2021-03-12 09:50:00,56.65,56.97,56.65,56.95,90448.0,56.0238,56.3402,56.0238,56.3204,90448.0
2021-03-12 10:00:00,56.93,57.06,56.61,56.81,174638.0,56.3007,56.4292,55.9842,56.182,174638.0
2021-03-12 10:10:00,56.81,56.81,56.37,56.43,209412.0,56.182,56.182,55.7469,55.8062,209412.0
2021-03-12 10:20:00,56.41,56.56,55.91,56.15,367488.0,55.7864,55.9348,55.2919,55.5293,367488.0
2021-03-12 10:30:00,56.14,56.41,56.12,56.32,267768.0,55.5194,55.7864,55.4996,55.6974,267768.0
2021-03-12 10:40:00,56.32,56.52,56.32,56.52,125578.0,55.6974,55.8952,55.6974,55.8952,125578.0
2021-03-12 10:50:00,56.5,56.5,55.87,55.99,94574.0,55.8754,55.8754,55.2524,55.3711,94574.0
2021-03-12 11:00:00,56.06,56.24,55.88,56.13,67186.0,55.4403,55.6183,55.2623,55.5095,67186.0
2021-03-12 11:10:00,56.1,56.38,56.1,56.24,95948.0,55.4798,55.7567,55.4798,55.6183,95948.0
2021-03-12 11:20:00,56.21,56.46,56.21,56.44,96084.0,55.5886,55.8359,55.5886,55.8161,96084.0
2021-03-12 11:30:00,56.5,56.63,56.27,56.55,29960.0,55.8754,56.004,55.648,55.9249,29960.0
2021-03-12 11:40:00,56.53,56.71,56.46,56.68,52404.0,55.9051,56.0831,55.8359,56.0534,52404.0
2021-03-12 11:50:00,56.7,56.82,56.57,56.65,59874.0,56.0732,56.1919,55.9446,56.0238,59874.0
2021-03-12 12:00:00,56.67,56.82,56.51,56.78,59420.0,56.0435,56.1919,55.8853,56.1523,59420.0
2021-03-12 12:10:00,56.81,56.98,56.74,56.93,41640.0,56.182,56.3501,56.1128,56.3007,41640.0
2021-03-12 12:20:00,56.97,57.07,56.89,57.05,46108.0,56.3402,56.4391,56.2611,56.4193,46108.0
2021-03-12 12:30:00,57.05,57.25,57.05,57.13,128208.0,56.4193,56.6171,56.4193,56.4985,128208.0
2021-03-12 12:40:00,57.15,57.16,56.83,56.83,58576.0,56.5182,56.5281,56.2018,56.2018,58576.0
2021-03-12 12:50:00,56.8,56.8,56.69,56.76,93114.0,56.1721,56.1721,56.0633,56.1325,93114.0
2021-03-12 13:00:00,56.77,56.87,56.6,56.85,43550.0,56.1424,56.2413,55.9743,56.2216,43550.0
2021-03-12 13:10:00,56.85,56.91,56.71,56.88,73294.0,56.2216,56.2809,56.0831,56.2512,73294.0
2021-03-12 13:20:00,56.92,57.02,56.86,57.02,21952.0,56.2908,56.3897,56.2314,56.3897,21952.0
2021-03-12 13:30:00,57.02,57.09,57.0,57.05,66712.0,56.3897,56.4589,56.3699,56.4193,66712.0
2021-03-12 13:40:00,57.06,57.09,56.83,56.85,61390.0,56.4292,56.4589,56.2018,56.2216,61390.0
2021-03-12 13:50:00,56.83,56.99,56.83,56.87,12896.0,56.2018,56.36,56.2018,56.2413,12896.0
2021-03-12 14:00:00,56.88,56.94,56.74,56.9,15282.0,56.2512,56.3106,56.1128,56.271,15282.0
2021-03-12 14:10:00,56.85,56.96,56.85,56.92,20344.0,56.2216,56.3303,56.2216,56.2908,20344.0
2021-03-12 14:20:00,56.9,56.9,56.8,56.87,58984.0,56.271,56.271,56.1721,56.2413,58984.0
2021-03-12 14:30:00,56.87,56.9,56.76,56.84,46976.0,56.2413,56.271,56.1325,56.2117,46976.0
2021-03-12 14:40:00,56.85,57.17,56.84,57.1,78082.0,56.2216,56.538,56.2117,56.4688,78082.0
2021-03-12 14:50:00,57.12,57.22,57.07,57.1,60166.0,56.4886,56.5875,56.4391,56.4688,60166.0
2021-03-12 15:00:00,57.08,57.1,56.93,56.96,85248.0,56.449,56.4688,56.3007,56.3303,85248.0
2021-03-12 15:10:00,56.86,57.1,56.81,57.1,64792.0,56.2314,56.4688,56.182,56.4688,64792.0
2021-03-12 15:20:00,57.09,57.18,57.07,57.1,31024.0,56.4589,56.5479,56.4391,56.4688,31024.0
2021-03-12 15:30:00,57.12,57.39,57.08,57.37,358322.0,56.4886,56.7556,56.449,56.7358,358322.0
2021-03-12 15:40:00,57.37,57.39,57.25,57.29,79468.0,56.7358,56.7556,56.6171,56.6567,79468.0
2021-03-12 15:50:00,57.28,57.39,57.17,57.35,99432.0,56.6468,56.7556,56.538,56.716,99432.0
2021-03-15 09:30:00,57.45,57.47,57.02,57.13,211666.0,56.8149,56.8347,56.3897,56.4985,211666.0
2021-03-15 09:40:00,57.15,57.38,56.99,57.27,144188.0,56.5182,56.7457,56.36,56.6369,144188.0
2021-03-15 09:50:00,57.29,57.74,57.29,57.58,153154.0,56.6567,57.1017,56.6567,56.9435,153154.0
2021-03-15 10:00:00,57.58,57.8,57.51,57.54,61838.0,56.9435,57.161,56.8743,56.9039,61838.0
2021-03-15 10:10:00,57.57,57.85,57.52,57.64,71474.0,56.9336,57.2105,56.8841,57.0028,71474.0
2021-03-15 10:20:00,57.67,57.67,57.24,57.31,80144.0,57.0325,57.0325,56.6072,56.6765,80144.0
2021-03-15 10:30:00,57.35,57.49,57.1,57.21,86542.0,56.716,56.8545,56.4688,56.5776,86542.0
2021-03-15 10:40:00,57.2,57.61,57.2,57.61,89642.0,56.5677,56.9731,56.5677,56.9731,89642.0
2021-03-15 10:50:00,57.59,57.68,57.48,57.68,42112.0,56.9534,57.0424,56.8446,57.0424,42112.0
2021-03-15 11:00:00,57.67,57.72,57.57,57.71,19112.0,57.0325,57.0819,56.9336,57.072,19112.0
2021-03-15 11:10:00,57.7,57.77,57.53,57.57,31430.0,57.0622,57.1314,56.894,56.9336,31430.0
2021-03-15 11:20:00,57.52,57.53,57.07,57.13,68474.0,56.8841,56.894,56.4391,56.4985,68474.0
2021-03-15 11:30:00,57.13,57.18,56.85,56.96,74778.0,56.4985,56.5479,56.2216,56.3303,74778.0
2021-03-15 11:40:00,57.01,57.3,57.01,57.23,22686.0,56.3798,56.6666,56.3798,56.5974,22686.0
2021-03-15 11:50:00,57.21,57.36,57.16,57.33,19284.0,56.5776,56.7259,56.5281,56.6962,19284.0
2021-03-15 12:00:00,57.27,57.43,57.26,57.4,7344.0,56.6369,56.7951,56.627,56.7655,7344.0
2021-03-15 12:10:00,57.4,57.43,57.34,57.4,14806.0,56.7655,56.7951,56.7061,56.7655,14806.0
2021-03-15 12:20:00,57.37,57.49,57.37,57.41,12444.0,56.7358,56.8545,56.7358,56.7754,12444.0
2021-03-15 12:30:00,57.43,57.62,57.42,57.51,20090.0,56.7951,56.983,56.7852,56.8743,20090.0
2021-03-15 12:40:00,57.49,57.51,57.4,57.47,26254.0,56.8545,56.8743,56.7655,56.8347,26254.0
2021-03-15 12:50:00,57.44,57.57,57.35,57.54,40400.0,56.805,56.9336,56.716,56.9039,40400.0
2021-03-15 13:00:00,57.52,57.6,57.52,57.52,13052.0,56.8841,56.9633,56.8841,56.8841,13052.0
2021-03-15 13:10:00,57.51,57.51,57.41,57.49,25530.0,56.8743,56.8743,56.7754,56.8545,25530.0
2021-03-15 13:20:00,57.51,57.55,57.42,57.55,16910.0,56.8743,56.9138,56.7852,56.9138,16910.0
2021-03-15 13:30:00,57.58,57.6,57.48,57.6,32938.0,56.9435,56.9633,56.8446,56.9633,32938.0
2021-03-15 13:40:00,57.59,57.75,57.59,57.74,52972.0,56.9534,57.1116,56.9534,57.1017,52972.0
2021-03-15 13:50:00,57.72,57.76,57.72,57.73,5150.0,57.0819,57.1215,57.0819,57.0918,5150.0
2021-03-15 14:00:00,57.73,57.87,57.73,57.87,34790.0,57.0918,57.2303,57.0918,57.2303,34790.0
2021-03-15 14:10:00,57.87,57.92,57.82,57.92,21876.0,57.2303,57.2797,57.1808,57.2797,21876.0
2021-03-15 14:20:00,57.94,58.1,57.93,58.06,46474.0,57.2995,57.4577,57.2896,57.4182,46474.0
2021-03-15 14:30:00,58.06,58.14,58.05,58.06,70868.0,57.4182,57.4973,57.4083,57.4182,70868.0
2021-03-15 14:40:00,58.07,58.15,58.02,58.14,45154.0,57.4281,57.5072,57.3786,57.4973,45154.0
2021-03-15 14:50:00,58.15,58.17,58.07,58.15,26610.0,57.5072,57.527,57.4281,57.5072,26610.0
2021-03-15 15:00:00,58.16,58.19,58.04,58.14,32690.0,57.5171,57.5467,57.3984,57.4973,32690.0
2021-03-15 15:10:00,58.16,58.18,58.05,58.08,47234.0,57.5171,57.5368,57.4083,57.438,47234.0
2021-03-15 15:20:00,58.02,58.02,57.89,57.94,30790.0,57.3786,57.3786,57.2501,57.2995,30790.0
2021-03-15 15:30:00,57.94,58.06,57.91,58.02,34084.0,57.2995,57.4182,57.2698,57.3786,34084.0
2021-03-15 15:40:00,58.02,58.23,58.01,58.2,61108.0,57.3786,57.5863,57.3687,57.5566,61108.0
2021-03-15 15:50:00,58.22,58.63,58.13,58.58,202590.0,57.5764,57.9819,57.4874,57.9324,202590.0
2021-03-16 09:30:00,59.4,59.6,59.15,59.44,180208.0,58.7434,58.9412,58.4961,58.7829,180208.0
2021-03-16 09:40:00,59.47,59.91,59.41,59.83,134360.0,58.8126,59.2477,58.7533,59.1686,134360.0
2021-03-16 09:50:00,59.85,60.0,59.67,59.99,86934.0,59.1884,59.3367,59.0104,59.3268,86934.0
2021-03-16 10:00:00,59.97,60.14,59.87,60.14,133834.0,59.3071,59.4752,59.2082,59.4752,133834.0
2021-03-16 10:10:00,60.15,60.19,60.0,60.06,63984.0,59.4851,59.5246,59.3367,59.3961,63984.0
2021-03-16 10:20:00,60.06,60.27,60.05,60.27,125042.0,59.3961,59.6037,59.3862,59.6037,125042.0
2021-03-16 10:30:00,60.27,60.41,60.27,60.4,87136.0,59.6037,59.7422,59.6037,59.7323,87136.0
2021-03-16 10:40:00,60.38,60.38,60.23,60.34,59030.0,59.7125,59.7125,59.5642,59.673,59030.0
2021-03-16 10:50:00,60.34,60.52,60.34,60.4,92078.0,59.673,59.851,59.673,59.7323,92078.0
2021-03-16 11:00:00,60.41,60.49,60.31,60.31,50594.0,59.7422,59.8213,59.6433,59.6433,50594.0
2021-03-16 11:10:00,60.34,60.46,60.3,60.39,76804.0,59.673,59.7916,59.6334,59.7224,76804.0
2021-03-16 11:20:00,60.41,60.49,60.34,60.38,97262.0,59.7422,59.8213,59.673,59.7125,97262.0
2021-03-16 11:30:00,60.4,60.48,60.26,60.27,47898.0,59.7323,59.8114,59.5939,59.6037,47898.0
2021-03-16 11:40:00,60.29,60.35,60.12,60.23,82540.0,59.6235,59.6829,59.4554,59.5642,82540.0
2021-03-16 11:50:00,60.27,60.27,60.13,60.15,50202.0,59.6037,59.6037,59.4653,59.4851,50202.0
2021-03-16 12:00:00,60.15,60.25,60.09,60.15,41364.0,59.4851,59.584,59.4257,59.4851,41364.0
2021-03-16 12:10:00,60.15,60.15,59.86,59.93,73786.0,59.4851,59.4851,59.1983,59.2675,73786.0
2021-03-16 12:20:00,59.94,59.98,59.49,59.59,78716.0,59.2774,59.317,58.8324,58.9313,78716.0
2021-03-16 12:30:00,59.61,59.82,59.56,59.82,60350.0,58.951,59.1587,58.9016,59.1587,60350.0
2021-03-16 12:40:00,59.77,59.94,59.77,59.84,48650.0,59.1093,59.2774,59.1093,59.1785,48650.0
2021-03-16 12:50:00,59.75,59.89,59.72,59.85,33492.0,59.0895,59.2279,59.0598,59.1884,33492.0
2021-03-16 13:00:00,59.87,60.1,59.85,60.1,59750.0,59.2082,59.4356,59.1884,59.4356,59750.0
2021-03-16 13:10:00,60.1,60.13,59.99,60.08,30150.0,59.4356,59.4653,59.3268,59.4158,30150.0
2021-03-16 13:20:00,60.08,60.1,59.91,59.92,62690.0,59.4158,59.4356,59.2477,59.2576,62690.0
2021-03-16 13:30:00,59.91,59.91,59.61,59.64,64240.0,59.2477,59.2477,58.951,58.9807,64240.0
2021-03-16 13:40:00,59.63,59.68,59.55,59.68,49308.0,58.9708,59.0203,58.8917,59.0203,49308.0
2021-03-16 13:50:00,59.66,59.67,59.43,59.59,25802.0,59.0005,59.0104,58.773,58.9313,25802.0
2021-03-16 14:00:00,59.57,59.71,59.23,59.38,60152.0,58.9115,59.0499,58.5752,58.7236,60152.0
2021-03-16 14:10:00,59.38,59.59,59.35,59.52,25338.0,58.7236,58.9313,58.6939,58.862,25338.0
2021-03-16 14:20:00,59.43,59.44,58.92,58.93,79672.0,58.773,58.7829,58.2687,58.2786,79672.0
2021-03-16 14:30:00,58.92,59.03,58.84,58.87,81254.0,58.2687,58.3775,58.1896,58.2192,81254.0
2021-03-16 14:40:00,58.96,58.97,58.66,58.84,61736.0,58.3082,58.3181,58.0115,58.1896,61736.0
2021-03-16 14:50:00,58.85,59.13,58.84,59.05,69186.0,58.1994,58.4763,58.1896,58.3972,69186.0
2021-03-16 15:00:00,59.08,59.23,58.88,59.2,47096.0,58.4269,58.5752,58.2291,58.5456,47096.0
2021-03-16 15:10:00,59.16,59.27,59.15,59.26,16976.0,58.506,58.6148,58.4961,58.6049,16976.0
2021-03-16 15:20:00,59.26,59.44,59.25,59.34,102234.0,58.6049,58.7829,58.595,58.684,102234.0
2021-03-16 15:30:00,59.34,59.64,59.28,59.51,124380.0,58.684,58.9807,58.6247,58.8521,124380.0
2021-03-16 15:40:00,59.53,59.59,59.3,59.3,117562.0,58.8719,58.9313,58.6445,58.6445,117562.0
2021-03-16 15:50:00,59.35,59.47,59.18,59.21,110230.0,58.6939,58.8126,58.5258,58.5555,110230.0
2021-03-17 09:30:00,58.05,58.11,57.41,57.44,222698.0,57.4083,57.4676,56.7754,56.805,222698.0
2021-03-17 09:40:00,57.47,58.2,57.39,58.18,222086.0,56.8347,57.5566,56.7556,57.5368,222086.0
2021-03-17 09:50:00,58.16,58.28,58.01,58.25,98834.0,57.5171,57.6357,57.3687,57.6061,98834.0
2021-03-17 10:00:00,58.29,58.37,58.07,58.26,101334.0,57.6456,57.7247,57.4281,57.616,101334.0
2021-03-17 10:10:00,58.29,58.6,58.26,58.59,27274.0,57.6456,57.9522,57.616,57.9423,27274.0
2021-03-17 10:20:00,58.57,58.63,58.44,58.44,46822.0,57.9225,57.9819,57.794,57.794,46822.0
2021-03-17 10:30:00,58.38,58.62,58.21,58.39,71862.0,57.7346,57.972,57.5665,57.7445,71862.0
2021-03-17 10:40:00,58.35,58.35,57.98,58.0,42932.0,57.705,57.705,57.3391,57.3588,42932.0
2021-03-17 10:50:00,57.94,58.21,57.92,58.1,54682.0,57.2995,57.5665,57.2797,57.4577,54682.0
2021-03-17 11:00:00,58.07,58.08,57.74,57.88,39314.0,57.4281,57.438,57.1017,57.2402,39314.0
2021-03-17 11:10:00,57.77,58.09,57.77,58.09,46478.0,57.1314,57.4478,57.1314,57.4478,46478.0
2021-03-17 11:20:00,58.14,58.18,57.95,58.08,30390.0,57.4973,57.5368,57.3094,57.438,30390.0
2021-03-17 11:30:00,58.04,58.04,57.62,57.64,33026.0,57.3984,57.3984,56.983,57.0028,33026.0
2021-03-17 11:40:00,57.65,57.84,57.54,57.84,52762.0,57.0127,57.2006,56.9039,57.2006,52762.0
2021-03-17 11:50:00,57.81,57.9,57.7,57.73,96862.0,57.1709,57.2599,57.0622,57.0918,96862.0
2021-03-17 12:00:00,57.71,57.76,57.44,57.74,121904.0,57.072,57.1215,56.805,57.1017,121904.0
2021-03-17 12:10:00,57.7,58.04,57.7,58.0,42344.0,57.0622,57.3984,57.0622,57.3588,42344.0
2021-03-17 12:20:00,58.0,58.17,57.97,58.07,36858.0,57.3588,57.527,57.3292,57.4281,36858.0
2021-03-17 12:30:00,58.09,58.09,57.81,57.84,19900.0,57.4478,57.4478,57.1709,57.2006,19900.0
2021-03-17 12:40:00,57.88,57.91,57.7,57.91,13800.0,57.2402,57.2698,57.0622,57.2698,13800.0
2021-03-17 12:50:00,57.86,57.96,57.63,57.63,56610.0,57.2204,57.3193,56.9929,56.9929,56610.0
2021-03-17 13:00:00,57.66,57.9,57.58,57.74,31200.0,57.0226,57.2599,56.9435,57.1017,31200.0
2021-03-17 13:10:00,57.85,58.13,57.77,58.11,25288.0,57.2105,57.4874,57.1314,57.4676,25288.0
2021-03-17 13:20:00,58.09,58.12,57.96,58.05,29460.0,57.4478,57.4775,57.3193,57.4083,29460.0
2021-03-17 13:30:00,58.07,58.07,57.9,58.04,38028.0,57.4281,57.4281,57.2599,57.3984,38028.0
2021-03-17 13:40:00,58.02,58.08,57.96,58.01,47200.0,57.3786,57.438,57.3193,57.3687,47200.0
2021-03-17 13:50:00,57.99,57.99,57.8,57.94,67588.0,57.3489,57.3489,57.161,57.2995,67588.0
2021-03-17 14:00:00,58.03,59.02,57.95,58.65,260622.0,57.3885,58.3676,57.3094,58.0017,260622.0
2021-03-17 14:10:00,58.68,59.35,58.68,58.99,205218.0,58.0313,58.6939,58.0313,58.3379,205218.0
2021-03-17 14:20:00,59.08,59.1,58.75,58.75,112716.0,58.4269,58.4467,58.1005,58.1005,112716.0
2021-03-17 14:30:00,58.8,59.31,58.57,59.29,147494.0,58.15,58.6544,57.9225,58.6346,147494.0
2021-03-17 14:40:00,59.29,60.01,59.27,59.77,167096.0,58.6346,59.3466,58.6148,59.1093,167096.0
2021-03-17 14:50:00,59.72,60.11,59.71,60.11,145042.0,59.0598,59.4455,59.0499,59.4455,145042.0
2021-03-17 15:00:00,60.12,60.41,59.98,60.29,81752.0,59.4554,59.7422,59.317,59.6235,81752.0
2021-03-17 15:10:00,60.26,60.31,60.02,60.02,79968.0,59.5939,59.6433,59.3565,59.3565,79968.0
2021-03-17 15:20:00,60.05,60.05,59.82,59.92,71216.0,59.3862,59.3862,59.1587,59.2576,71216.0
2021-03-17 15:30:00,59.9,60.13,59.73,59.74,65362.0,59.2378,59.4653,59.0697,59.0796,65362.0
2021-03-17 15:40:00,59.73,59.9,59.49,59.7,140698.0,59.0697,59.2378,58.8324,59.04,140698.0
2021-03-17 15:50:00,59.67,59.7,59.37,59.7,141636.0,59.0104,59.04,58.7137,59.04,141636.0
2021-03-18 09:30:00,57.83,58.18,57.77,57.95,398082.0,57.1907,57.5368,57.1314,57.3094,398082.0
2021-03-18 09:40:00,58.02,58.02,57.43,57.5,212478.0,57.3786,57.3786,56.7951,56.8644,212478.0
2021-03-18 09:50:00,57.48,57.97,57.41,57.96,111340.0,56.8446,57.3292,56.7754,57.3193,111340.0
2021-03-18 10:00:00,57.93,57.93,57.28,57.43,137688.0,57.2896,57.2896,56.6468,56.7951,137688.0
2021-03-18 10:10:00,57.42,57.52,57.24,57.5,137606.0,56.7852,56.8841,56.6072,56.8644,137606.0
2021-03-18 10:20:00,57.53,57.73,57.4,57.62,103994.0,56.894,57.0918,56.7655,56.983,103994.0
2021-03-18 10:30:00,57.6,57.91,57.38,57.85,126812.0,56.9633,57.2698,56.7457,57.2105,126812.0
2021-03-18 10:40:00,57.85,57.9,57.49,57.52,87756.0,57.2105,57.2599,56.8545,56.8841,87756.0
2021-03-18 10:50:00,57.52,57.8,57.38,57.71,101142.0,56.8841,57.161,56.7457,57.072,101142.0
2021-03-18 11:00:00,57.7,57.88,57.7,57.88,78490.0,57.0622,57.2402,57.0622,57.2402,78490.0
2021-03-18 11:10:00,57.88,57.9,57.54,57.62,90346.0,57.2402,57.2599,56.9039,56.983,90346.0
2021-03-18 11:20:00,57.6,57.76,57.46,57.74,64680.0,56.9633,57.1215,56.8248,57.1017,64680.0
2021-03-18 11:30:00,57.77,57.77,57.42,57.56,85428.0,57.1314,57.1314,56.7852,56.9237,85428.0
2021-03-18 11:40:00,57.59,57.68,57.52,57.6,33272.0,56.9534,57.0424,56.8841,56.9633,33272.0
2021-03-18 11:50:00,57.6,57.62,57.35,57.59,45558.0,56.9633,56.983,56.716,56.9534,45558.0
2021-03-18 12:00:00,57.58,57.99,57.51,57.95,88350.0,56.9435,57.3489,56.8743,57.3094,88350.0
2021-03-18 12:10:00,57.94,58.09,57.89,57.89,130716.0,57.2995,57.4478,57.2501,57.2501,130716.0
2021-03-18 12:20:00,57.9,58.02,57.83,57.94,43898.0,57.2599,57.3786,57.1907,57.2995,43898.0
2021-03-18 12:30:00,57.93,57.96,57.58,57.63,95776.0,57.2896,57.3193,56.9435,56.9929,95776.0
2021-03-18 12:40:00,57.62,57.63,57.46,57.51,25724.0,56.983,56.9929,56.8248,56.8743,25724.0
2021-03-18 12:50:00,57.49,57.49,57.08,57.08,130346.0,56.8545,56.8545,56.449,56.449,130346.0
2021-03-18 13:00:00,57.1,57.36,57.1,57.26,46278.0,56.4688,56.7259,56.4688,56.627,46278.0
2021-03-18 13:10:00,57.25,57.52,57.21,57.52,48570.0,56.6171,56.8841,56.5776,56.8841,48570.0
2021-03-18 13:20:00,57.52,57.7,57.49,57.6,100150.0,56.8841,57.0622,56.8545,56.9633,100150.0
2021-03-18 13:30:00,57.67,57.67,57.52,57.63,45486.0,57.0325,57.0325,56.8841,56.9929,45486.0
2021-03-18 13:40:00,57.62,57.74,57.6,57.65,26008.0,56.983,57.1017,56.9633,57.0127,26008.0
2021-03-18 13:50:00,57.67,57.81,57.66,57.74,21142.0,57.0325,57.1709,57.0226,57.1017,21142.0
2021-03-18 14:00:00,57.74,57.75,57.57,57.63,39020.0,57.1017,57.1116,56.9336,56.9929,39020.0
2021-03-18 14:10:00,57.62,57.63,57.17,57.17,93252.0,56.983,56.9929,56.538,56.538,93252.0
2021-03-18 14:20:00,57.25,57.34,56.96,56.99,109400.0,56.6171,56.7061,56.3303,56.36,109400.0
2021-03-18 14:30:00,56.98,57.1,56.66,56.77,234594.0,56.3501,56.4688,56.0337,56.1424,234594.0
2021-03-18 14:40:00,56.76,56.76,56.4,56.66,451354.0,56.1325,56.1325,55.7765,56.0337,451354.0
2021-03-18 14:50:00,56.66,56.74,56.47,56.62,114836.0,56.0337,56.1128,55.8458,55.9941,114836.0
2021-03-18 15:00:00,56.6,56.71,56.32,56.52,118440.0,55.9743,56.0831,55.6974,55.8952,118440.0
2021-03-18 15:10:00,56.53,56.68,56.35,56.42,83544.0,55.9051,56.0534,55.7271,55.7963,83544.0
2021-03-18 15:20:00,56.46,56.59,56.25,56.59,148238.0,55.8359,55.9644,55.6282,55.9644,148238.0
2021-03-18 15:30:00,56.57,56.65,56.24,56.26,167400.0,55.9446,56.0238,55.6183,55.6381,167400.0
2021-03-18 15:40:00,56.27,56.34,55.97,55.97,197694.0,55.648,55.7172,55.3513,55.3513,197694.0
2021-03-18 15:50:00,55.95,56.13,55.85,56.02,448150.0,55.3315,55.5095,55.2326,55.4007,448150.0
2021-03-19 09:30:00,55.98,56.51,55.92,56.11,383992.0,55.3612,55.8853,55.3018,55.4897,383992.0
2021-03-19 09:40:00,56.1,56.1,55.56,55.8,225554.0,55.4798,55.4798,54.9458,55.1832,225554.0
2021-03-19 09:50:00,55.8,56.29,55.75,55.98,288850.0,55.1832,55.6677,55.1337,55.3612,288850.0
2021-03-19 10:00:00,55.94,55.95,55.17,55.41,243076.0,55.3216,55.3315,54.5601,54.7975,243076.0
2021-03-19 10:10:00,55.42,55.71,55.27,55.68,174560.0,54.8074,55.0942,54.659,55.0645,174560.0
2021-03-19 10:20:00,55.75,56.08,55.7,55.97,172006.0,55.1337,55.4601,55.0843,55.3513,172006.0
2021-03-19 10:30:00,55.96,56.35,55.61,56.34,155184.0,55.3414,55.7271,54.9953,55.7172,155184.0
2021-03-19 10:40:00,56.33,56.48,56.24,56.26,92766.0,55.7073,55.8556,55.6183,55.6381,92766.0
2021-03-19 10:50:00,56.24,56.56,56.23,56.47,138256.0,55.6183,55.9348,55.6084,55.8458,138256.0
2021-03-19 11:00:00,56.47,56.63,56.38,56.42,121940.0,55.8458,56.004,55.7567,55.7963,121940.0
2021-03-19 11:10:00,56.42,56.55,56.29,56.34,65026.0,55.7963,55.9249,55.6677,55.7172,65026.0
2021-03-19 11:20:00,56.31,56.41,55.84,56.16,54942.0,55.6875,55.7864,55.2227,55.5392,54942.0
2021-03-19 11:30:00,56.15,56.45,56.09,56.41,31056.0,55.5293,55.826,55.47,55.7864,31056.0
2021-03-19 11:40:00,56.42,56.57,56.34,56.55,61138.0,55.7963,55.9446,55.7172,55.9249,61138.0
2021-03-19 11:50:00,56.47,56.7,56.38,56.59,45172.0,55.8458,56.0732,55.7567,55.9644,45172.0
2021-03-19 12:00:00,56.63,56.79,56.63,56.74,165006.0,56.004,56.1622,56.004,56.1128,165006.0
2021-03-19 12:10:00,56.69,56.74,56.59,56.7,39360.0,56.0633,56.1128,55.9644,56.0732,39360.0
2021-03-19 12:20:00,56.7,56.77,56.49,56.58,66954.0,56.0732,56.1424,55.8655,55.9545,66954.0
2021-03-19 12:30:00,56.57,56.79,56.57,56.61,54432.0,55.9446,56.1622,55.9446,55.9842,54432.0
2021-03-19 12:40:00,56.63,56.88,56.63,56.85,23432.0,56.004,56.2512,56.004,56.2216,23432.0
2021-03-19 12:50:00,56.9,56.93,56.8,56.9,23796.0,56.271,56.3007,56.1721,56.271,23796.0
2021-03-19 13:00:00,56.88,56.89,56.46,56.57,81296.0,56.2512,56.2611,55.8359,55.9446,81296.0
2021-03-19 13:10:00,56.56,56.77,56.55,56.68,19170.0,55.9348,56.1424,55.9249,56.0534,19170.0
2021-03-19 13:20:00,56.7,56.84,56.67,56.83,18436.0,56.0732,56.2117,56.0435,56.2018,18436.0
2021-03-19 13:30:00,56.81,56.91,56.72,56.85,69114.0,56.182,56.2809,56.093,56.2216,69114.0
2021-03-19 13:40:00,56.88,56.99,56.79,56.97,80218.0,56.2512,56.36,56.1622,56.3402,80218.0
2021-03-19 13:50:00,56.97,56.98,56.68,56.81,58050.0,56.3402,56.3501,56.0534,56.182,58050.0
2021-03-19 14:00:00,56.8,56.88,56.63,56.63,67826.0,56.1721,56.2512,56.004,56.004,67826.0
2021-03-19 14:10:00,56.63,56.77,56.5,56.55,40616.0,56.004,56.1424,55.8754,55.9249,40616.0
2021-03-19 14:20:00,56.54,56.7,56.43,56.7,40774.0,55.915,56.0732,55.8062,56.0732,40774.0
2021-03-19 14:30:00,56.69,56.84,56.64,56.79,23768.0,56.0633,56.2117,56.0139,56.1622,23768.0
2021-03-19 14:40:00,56.81,56.82,56.67,56.74,35848.0,56.182,56.1919,56.0435,56.1128,35848.0
2021-03-19 14:50:00,56.72,56.88,56.61,56.88,73470.0,56.093,56.2512,55.9842,56.2512,73470.0
2021-03-19 15:00:00,56.88,56.9,56.6,56.6,72536.0,56.2512,56.271,55.9743,55.9743,72536.0
2021-03-19 15:10:00,56.63,56.64,56.48,56.52,129894.0,56.004,56.0139,55.8556,55.8952,129894.0
2021-03-19 15:20:00,56.55,56.6,56.41,56.58,50962.0,55.9249,55.9743,55.7864,55.9545,50962.0
2021-03-19 15:30:00,56.57,56.72,56.49,56.62,55348.0,55.9446,56.093,55.8655,55.9941,55348.0
2021-03-19 15:40:00,56.67,56.73,56.49,56.6,69668.0,56.0435,56.1029,55.8655,55.9743,69668.0
2021-03-19 15:50:00,56.6,56.85,56.51,56.51,179742.0,55.9743,56.2216,55.8853,55.8853,179742.0
2021-03-22 09:30:00,57.27,57.83,57.27,57.79,725174.0,56.6369,57.1907,56.6369,57.1512,725174.0
2021-03-22 09:40:00,57.8,57.81,57.48,57.76,215816.0,57.161,57.1709,56.8446,57.1215,215816.0
2021-03-22 09:50:00,57.77,58.1,57.77,58.0,163058.0,57.1314,57.4577,57.1314,57.3588,163058.0
2021-03-22 10:00:00,58.08,58.16,57.86,57.94,112090.0,57.438,57.5171,57.2204,57.2995,112090.0
2021-03-22 10:10:00,57.99,58.08,57.8,57.97,112874.0,57.3489,57.438,57.161,57.3292,112874.0
2021-03-22 10:20:00,58.0,58.18,57.95,58.08,107562.0,57.3588,57.5368,57.3094,57.438,107562.0
2021-03-22 10:30:00,58.1,58.18,58.02,58.18,73330.0,57.4577,57.5368,57.3786,57.5368,73330.0
2021-03-22 10:40:00,58.18,58.38,58.11,58.36,119842.0,57.5368,57.7346,57.4676,57.7149,119842.0
2021-03-22 10:50:00,58.37,58.48,58.36,58.42,94936.0,57.7247,57.8335,57.7149,57.7742,94936.0
2021-03-22 11:00:00,58.42,58.48,58.35,58.48,68856.0,57.7742,57.8335,57.705,57.8335,68856.0
2021-03-22 11:10:00,58.49,58.58,58.47,58.51,71610.0,57.8434,57.9324,57.8236,57.8632,71610.0
2021-03-22 11:20:00,58.49,58.66,58.49,58.58,46960.0,57.8434,58.0115,57.8434,57.9324,46960.0
2021-03-22 11:30:00,58.6,58.74,58.58,58.69,79998.0,57.9522,58.0907,57.9324,58.0412,79998.0
2021-03-22 11:40:00,58.69,58.74,58.54,58.66,51748.0,58.0412,58.0907,57.8929,58.0115,51748.0
2021-03-22 11:50:00,58.68,58.7,58.56,58.58,20200.0,58.0313,58.0511,57.9126,57.9324,20200.0
2021-03-22 12:00:00,58.62,58.84,58.6,58.83,101070.0,57.972,58.1896,57.9522,58.1797,101070.0
2021-03-22 12:10:00,58.84,58.94,58.84,58.93,71700.0,58.1896,58.2884,58.1896,58.2786,71700.0
2021-03-22 12:20:00,58.94,59.09,58.94,59.08,47644.0,58.2884,58.4368,58.2884,58.4269,47644.0
2021-03-22 12:30:00,59.08,59.12,59.03,59.06,62172.0,58.4269,58.4665,58.3775,58.4071,62172.0
2021-03-22 12:40:00,59.06,59.28,59.06,59.24,56098.0,58.4071,58.6247,58.4071,58.5851,56098.0
2021-03-22 12:50:00,59.24,59.27,59.16,59.24,48474.0,58.5851,58.6148,58.506,58.5851,48474.0
2021-03-22 13:00:00,59.24,59.24,59.07,59.11,29970.0,58.5851,58.5851,58.417,58.4566,29970.0
2021-03-22 13:10:00,59.17,59.17,58.99,59.03,103626.0,58.5159,58.5159,58.3379,58.3775,103626.0
2021-03-22 13:20:00,59.07,59.1,58.93,58.94,39630.0,58.417,58.4467,58.2786,58.2884,39630.0
2021-03-22 13:30:00,58.98,59.12,58.98,59.11,91272.0,58.328,58.4665,58.328,58.4566,91272.0
2021-03-22 13:40:00,59.1,59.13,59.02,59.13,48966.0,58.4467,58.4763,58.3676,58.4763,48966.0
2021-03-22 13:50:00,59.12,59.21,59.1,59.14,31256.0,58.4665,58.5555,58.4467,58.4862,31256.0
2021-03-22 14:00:00,59.14,59.16,59.04,59.13,29000.0,58.4862,58.506,58.3873,58.4763,29000.0
2021-03-22 14:10:00,59.13,59.19,59.12,59.13,47490.0,58.4763,58.5357,58.4665,58.4763,47490.0
2021-03-22 14:20:00,59.13,59.16,59.02,59.13,47692.0,58.4763,58.506,58.3676,58.4763,47692.0
2021-03-22 14:30:00,59.14,59.22,59.08,59.18,44580.0,58.4862,58.5654,58.4269,58.5258,44580.0
2021-03-22 14:40:00,59.16,59.19,59.1,59.13,36980.0,58.506,58.5357,58.4467,58.4763,36980.0
2021-03-22 14:50:00,59.09,59.19,59.09,59.17,35006.0,58.4368,58.5357,58.4368,58.5159,35006.0
2021-03-22 15:00:00,59.19,59.25,59.09,59.13,50684.0,58.5357,58.595,58.4368,58.4763,50684.0
2021-03-22 15:10:00,59.11,59.14,58.88,58.91,60658.0,58.4566,58.4862,58.2291,58.2588,60658.0
2021-03-22 15:20:00,58.93,58.94,58.76,58.77,67876.0,58.2786,58.2884,58.1104,58.1203,67876.0
2021-03-22 15:30:00,58.77,58.87,58.71,58.73,63920.0,58.1203,58.2192,58.061,58.0808,63920.0
2021-03-22 15:40:00,58.72,58.76,58.59,58.65,134040.0,58.0709,58.1104,57.9423,58.0017,134040.0
2021-03-22 15:50:00,58.64,58.67,58.52,58.55,121666.0,57.9918,58.0214,57.8731,57.9028,121666.0
2021-03-23 09:30:00,58.91,58.93,58.57,58.74,260200.0,58.2588,58.2786,57.9225,58.0907,260200.0
2021-03-23 09:40:00,58.74,58.74,58.42,58.55,235372.0,58.0907,58.0907,57.7742,57.9028,235372.0
2021-03-23 09:50:00,58.58,58.62,58.37,58.62,168408.0,57.9324,57.972,57.7247,57.972,168408.0
2021-03-23 10:00:00,58.52,59.0,58.5,58.95,168064.0,57.8731,58.3478,57.8533,58.2983,168064.0
2021-03-23 10:10:00,58.99,59.09,58.91,58.94,157152.0,58.3379,58.4368,58.2588,58.2884,157152.0
2021-03-23 10:20:00,58.94,59.0,58.77,58.85,82596.0,58.2884,58.3478,58.1203,58.1994,82596.0
2021-03-23 10:30:00,58.88,58.89,58.42,58.47,161484.0,58.2291,58.239,57.7742,57.8236,161484.0
2021-03-23 10:40:00,58.49,58.69,58.35,58.67,96106.0,57.8434,58.0412,57.705,58.0214,96106.0
2021-03-23 10:50:00,58.68,59.02,58.64,59.02,91682.0,58.0313,58.3676,57.9918,58.3676,91682.0
2021-03-23 11:00:00,59.02,59.34,58.91,59.34,179246.0,58.3676,58.684,58.2588,58.684,179246.0
2021-03-23 11:10:00,59.35,59.43,59.21,59.38,91694.0,58.6939,58.773,58.5555,58.7236,91694.0
2021-03-23 11:20:00,59.36,59.37,59.21,59.24,42178.0,58.7038,58.7137,58.5555,58.5851,42178.0
2021-03-23 11:30:00,59.26,59.31,58.91,58.94,78436.0,58.6049,58.6544,58.2588,58.2884,78436.0
2021-03-23 11:40:00,58.95,58.98,58.79,58.87,141798.0,58.2983,58.328,58.1401,58.2192,141798.0
2021-03-23 11:50:00,58.93,58.93,58.8,58.91,83828.0,58.2786,58.2786,58.15,58.2588,83828.0
2021-03-23 12:00:00,58.94,59.13,58.57,58.83,160136.0,58.2884,58.4763,57.9225,58.1797,160136.0
2021-03-23 12:10:00,58.82,58.84,58.6,58.71,117556.0,58.1698,58.1896,57.9522,58.061,117556.0
2021-03-23 12:20:00,58.77,58.93,58.7,58.76,69348.0,58.1203,58.2786,58.0511,58.1104,69348.0
2021-03-23 12:30:00,58.74,58.86,58.6,58.83,88638.0,58.0907,58.2093,57.9522,58.1797,88638.0
2021-03-23 12:40:00,58.84,58.87,58.64,58.71,79528.0,58.1896,58.2192,57.9918,58.061,79528.0
2021-03-23 12:50:00,58.75,58.93,58.67,58.92,98628.0,58.1005,58.2786,58.0214,58.2687,98628.0
2021-03-23 13:00:00,58.99,59.06,58.88,59.05,74294.0,58.3379,58.4071,58.2291,58.3972,74294.0
2021-03-23 13:10:00,59.05,59.22,59.04,59.15,55030.0,58.3972,58.5654,58.3873,58.4961,55030.0
2021-03-23 13:20:00,59.15,59.17,58.91,58.98,47168.0,58.4961,58.5159,58.2588,58.328,47168.0
2021-03-23 13:30:00,58.97,58.97,58.76,58.77,49320.0,58.3181,58.3181,58.1104,58.1203,49320.0
2021-03-23 13:40:00,58.75,58.77,58.57,58.71,156254.0,58.1005,58.1203,57.9225,58.061,156254.0
2021-03-23 13:50:00,58.7,58.77,58.52,58.61,132972.0,58.0511,58.1203,57.8731,57.9621,132972.0
2021-03-23 14:00:00,58.59,58.71,58.49,58.71,140746.0,57.9423,58.061,57.8434,58.061,140746.0
2021-03-23 14:10:00,58.72,58.8,58.6,58.76,66648.0,58.0709,58.15,57.9522,58.1104,66648.0
2021-03-23 14:20:00,58.82,58.92,58.68,58.9,12328.0,58.1698,58.2687,58.0313,58.2489,12328.0
2021-03-23 14:30:00,58.91,58.99,58.8,58.9,25760.0,58.2588,58.3379,58.15,58.2489,25760.0
2021-03-23 14:40:00,58.93,58.93,58.71,58.8,55046.0,58.2786,58.2786,58.061,58.15,55046.0
2021-03-23 14:50:00,58.71,58.71,58.27,58.27,107060.0,58.061,58.061,57.6259,57.6259,107060.0
2021-03-23 15:00:00,58.27,58.43,58.15,58.32,67476.0,57.6259,57.7841,57.5072,57.6753,67476.0
2021-03-23 15:10:00,58.34,58.4,58.02,58.08,85070.0,57.6951,57.7544,57.3786,57.438,85070.0
2021-03-23 15:20:00,58.1,58.1,57.87,57.97,75690.0,57.4577,57.4577,57.2303,57.3292,75690.0
2021-03-23 15:30:00,58.06,58.06,57.79,57.86,59024.0,57.4182,57.4182,57.1512,57.2204,59024.0
2021-03-23 15:40:00,57.89,58.16,57.85,57.99,74112.0,57.2501,57.5171,57.2105,57.3489,74112.0
2021-03-23 15:50:00,57.94,58.02,57.71,57.96,168148.0,57.2995,57.3786,57.072,57.3193,168148.0
2021-03-24 09:30:00,58.55,58.55,57.98,58.02,187568.0,57.9028,57.9028,57.3391,57.3786,187568.0
2021-03-24 09:40:00,58.05,58.09,57.63,57.63,326184.0,57.4083,57.4478,56.9929,56.9929,326184.0
2021-03-24 09:50:00,57.62,57.7,57.41,57.54,197596.0,56.983,57.0622,56.7754,56.9039,197596.0
2021-03-24 10:00:00,57.48,57.79,57.35,57.76,91078.0,56.8446,57.1512,56.716,57.1215,91078.0
2021-03-24 10:10:00,57.69,57.75,57.1,57.15,163780.0,57.0523,57.1116,56.4688,56.5182,163780.0
2021-03-24 10:20:00,57.15,57.42,57.15,57.42,95692.0,56.5182,56.7852,56.5182,56.7852,95692.0
2021-03-24 10:30:00,57.35,57.57,57.25,57.54,57934.0,56.716,56.9336,56.6171,56.9039,57934.0
2021-03-24 10:40:00,57.53,57.74,57.42,57.66,94570.0,56.894,57.1017,56.7852,57.0226,94570.0
2021-03-24 10:50:00,57.66,58.01,57.6,57.92,99866.0,57.0226,57.3687,56.9633,57.2797,99866.0
2021-03-24 11:00:00,57.93,58.22,57.93,58.08,99244.0,57.2896,57.5764,57.2896,57.438,99244.0
2021-03-24 11:10:00,58.12,58.18,58.0,58.05,50330.0,57.4775,57.5368,57.3588,57.4083,50330.0
2021-03-24 11:20:00,58.04,58.32,57.98,58.13,46198.0,57.3984,57.6753,57.3391,57.4874,46198.0
2021-03-24 11:30:00,58.17,58.17,57.82,57.96,45600.0,57.527,57.527,57.1808,57.3193,45600.0
2021-03-24 11:40:00,57.86,57.91,57.73,57.78,12900.0,57.2204,57.2698,57.0918,57.1413,12900.0
2021-03-24 11:50:00,57.76,57.76,57.45,57.56,59286.0,57.1215,57.1215,56.8149,56.9237,59286.0
2021-03-24 12:00:00,57.57,57.74,57.49,57.73,133008.0,56.9336,57.1017,56.8545,57.0918,133008.0
2021-03-24 12:10:00,57.73,57.77,57.62,57.69,59990.0,57.0918,57.1314,56.983,57.0523,59990.0
2021-03-24 12:20:00,57.72,57.77,57.47,57.72,45236.0,57.0819,57.1314,56.8347,57.0819,45236.0
2021-03-24 12:30:00,57.71,57.73,57.51,57.6,98762.0,57.072,57.0918,56.8743,56.9633,98762.0
2021-03-24 12:40:00,57.59,57.66,57.36,57.39,60700.0,56.9534,57.0226,56.7259,56.7556,60700.0
2021-03-24 12:50:00,57.38,57.39,57.3,57.32,46652.0,56.7457,56.7556,56.6666,56.6864,46652.0
2021-03-24 13:00:00,57.31,57.31,57.04,57.12,84042.0,56.6765,56.6765,56.4095,56.4886,84042.0
2021-03-24 13:10:00,57.08,57.09,56.79,57.05,118410.0,56.449,56.4589,56.1622,56.4193,118410.0
2021-03-24 13:20:00,57.03,57.23,57.02,57.17,55222.0,56.3996,56.5974,56.3897,56.538,55222.0
2021-03-24 13:30:00,57.16,57.26,57.09,57.21,19418.0,56.5281,56.627,56.4589,56.5776,19418.0
2021-03-24 13:40:00,57.19,57.27,56.9,57.27,116262.0,56.5578,56.6369,56.271,56.6369,116262.0
2021-03-24 13:50:00,57.32,57.44,57.29,57.41,39968.0,56.6864,56.805,56.6567,56.7754,39968.0
2021-03-24 14:00:00,57.43,57.43,57.23,57.34,35698.0,56.7951,56.7951,56.5974,56.7061,35698.0
2021-03-24 14:10:00,57.33,57.43,57.27,57.35,31836.0,56.6962,56.7951,56.6369,56.716,31836.0
2021-03-24 14:20:00,57.35,57.45,57.1,57.1,37486.0,56.716,56.8149,56.4688,56.4688,37486.0
2021-03-24 14:30:00,57.08,57.11,56.94,56.99,52214.0,56.449,56.4787,56.3106,56.36,52214.0
2021-03-24 14:40:00,56.99,57.11,56.81,57.1,98930.0,56.36,56.4787,56.182,56.4688,98930.0
2021-03-24 14:50:00,57.09,57.13,56.69,56.72,100440.0,56.4589,56.4985,56.0633,56.093,100440.0
2021-03-24 15:00:00,56.74,56.88,56.64,56.84,82284.0,56.1128,56.2512,56.0139,56.2117,82284.0
2021-03-24 15:10:00,56.83,56.87,56.64,56.87,48958.0,56.2018,56.2413,56.0139,56.2413,48958.0
2021-03-24 15:20:00,56.84,56.84,56.66,56.67,60242.0,56.2117,56.2117,56.0337,56.0435,60242.0
2021-03-24 15:30:00,56.69,56.7,56.37,56.38,143196.0,56.0633,56.0732,55.7469,55.7567,143196.0
2021-03-24 15:40:00,56.38,56.55,56.36,56.48,72328.0,55.7567,55.9249,55.737,55.8556,72328.0
2021-03-24 15:50:00,56.44,56.46,56.02,56.02,252336.0,55.8161,55.8359,55.4007,55.4007,252336.0
2021-03-25 09:30:00,55.35,56.0,55.1,55.88,348786.0,54.7381,55.3809,54.4909,55.2623,348786.0
2021-03-25 09:40:00,55.9,56.11,55.72,55.82,115592.0,55.2821,55.4897,55.104,55.2029,115592.0
2021-03-25 09:50:00,55.8,56.01,55.4,56.0,119524.0,55.1832,55.3908,54.7876,55.3809,119524.0
2021-03-25 10:00:00,56.02,56.41,55.92,56.27,641082.0,55.4007,55.7864,55.3018,55.648,641082.0
2021-03-25 10:10:00,56.3,56.3,55.78,55.87,77044.0,55.6776,55.6776,55.1634,55.2524,77044.0
2021-03-25 10:20:00,55.94,56.23,55.63,55.67,95376.0,55.3216,55.6084,55.015,55.0546,95376.0
2021-03-25 10:30:00,55.6,55.63,55.34,55.49,86434.0,54.9854,55.015,54.7282,54.8766,86434.0
2021-03-25 10:40:00,55.45,55.49,55.01,55.01,129428.0,54.837,54.8766,54.4019,54.4019,129428.0
2021-03-25 10:50:00,55.02,55.02,54.63,54.92,200140.0,54.4118,54.4118,54.0261,54.3129,200140.0
2021-03-25 11:00:00,54.89,54.99,54.7,54.77,171554.0,54.2832,54.3821,54.0953,54.1645,171554.0
2021-03-25 11:10:00,54.74,55.0,54.67,54.91,92968.0,54.1349,54.392,54.0656,54.303,92968.0
2021-03-25 11:20:00,54.88,54.93,54.44,54.93,155122.0,54.2733,54.3228,53.8382,54.3228,155122.0
2021-03-25 11:30:00,54.91,55.27,54.87,55.13,154012.0,54.303,54.659,54.2634,54.5206,154012.0
2021-03-25 11:40:00,55.15,55.16,54.62,54.79,71338.0,54.5403,54.5502,54.0162,54.1843,71338.0
2021-03-25 11:50:00,54.67,55.3,54.67,55.3,71460.0,54.0656,54.6887,54.0656,54.6887,71460.0
2021-03-25 12:00:00,55.27,55.53,55.19,55.34,173400.0,54.659,54.9161,54.5799,54.7282,173400.0
2021-03-25 12:10:00,55.34,55.52,55.12,55.49,111478.0,54.7282,54.9063,54.5107,54.8766,111478.0
2021-03-25 12:20:00,55.46,55.83,55.46,55.82,149756.0,54.8469,55.2128,54.8469,55.2029,149756.0
2021-03-25 12:30:00,55.83,55.86,55.56,55.57,57020.0,55.2128,55.2425,54.9458,54.9557,57020.0
2021-03-25 12:40:00,55.59,55.91,55.56,55.85,64540.0,54.9755,55.2919,54.9458,55.2326,64540.0
2021-03-25 12:50:00,55.85,55.86,55.67,55.67,29280.0,55.2326,55.2425,55.0546,55.0546,29280.0
2021-03-25 13:00:00,55.65,55.65,55.3,55.56,74132.0,55.0348,55.0348,54.6887,54.9458,74132.0
2021-03-25 13:10:00,55.6,55.98,55.55,55.65,101262.0,54.9854,55.3612,54.9359,55.0348,101262.0
2021-03-25 13:20:00,55.67,55.7,55.48,55.52,83998.0,55.0546,55.0843,54.8667,54.9063,83998.0
2021-03-25 13:30:00,55.55,55.74,55.31,55.43,101092.0,54.9359,55.1238,54.6986,54.8172,101092.0
2021-03-25 13:40:00,55.45,55.69,55.39,55.52,84362.0,54.837,55.0744,54.7777,54.9063,84362.0
2021-03-25 13:50:00,55.51,55.56,55.22,55.22,41442.0,54.8964,54.9458,54.6096,54.6096,41442.0
2021-03-25 14:00:00,55.19,55.24,54.99,54.99,100480.0,54.5799,54.6293,54.3821,54.3821,100480.0
2021-03-25 14:10:00,54.95,55.15,54.95,55.15,67394.0,54.3426,54.5403,54.3426,54.5403,67394.0
2021-03-25 14:20:00,55.13,55.21,54.85,54.88,35510.0,54.5206,54.5997,54.2437,54.2733,35510.0
2021-03-25 14:30:00,54.88,55.45,54.88,55.41,95196.0,54.2733,54.837,54.2733,54.7975,95196.0
2021-03-25 14:40:00,55.44,55.66,55.39,55.6,71552.0,54.8271,55.0447,54.7777,54.9854,71552.0
2021-03-25 14:50:00,55.6,55.95,55.52,55.94,66776.0,54.9854,55.3315,54.9063,55.3216,66776.0
2021-03-25 15:00:00,55.92,56.21,55.91,55.95,55044.0,55.3018,55.5886,55.2919,55.3315,55044.0
2021-03-25 15:10:00,55.97,56.13,55.88,55.94,69882.0,55.3513,55.5095,55.2623,55.3216,69882.0
2021-03-25 15:20:00,55.91,56.0,55.73,55.88,61610.0,55.2919,55.3809,55.1139,55.2623,61610.0
2021-03-25 15:30:00,55.86,56.02,55.77,55.99,69198.0,55.2425,55.4007,55.1535,55.3711,69198.0
2021-03-25 15:40:00,56.02,56.19,56.01,56.15,54752.0,55.4007,55.5688,55.3908,55.5293,54752.0
2021-03-25 15:50:00,56.17,56.27,55.83,55.85,119158.0,55.5491,55.648,55.2128,55.2326,119158.0
2021-03-26 09:30:00,55.79,56.21,55.73,56.21,157034.0,55.1733,55.5886,55.1139,55.5886,157034.0
2021-03-26 09:40:00,56.21,56.35,55.92,56.29,122992.0,55.5886,55.7271,55.3018,55.6677,122992.0
2021-03-26 09:50:00,56.29,56.35,56.15,56.15,116020.0,55.6677,55.7271,55.5293,55.5293,116020.0
2021-03-26 10:00:00,56.23,56.57,56.07,56.38,120438.0,55.6084,55.9446,55.4502,55.7567,120438.0
2021-03-26 10:10:00,56.41,56.41,56.06,56.1,68028.0,55.7864,55.7864,55.4403,55.4798,68028.0
2021-03-26 10:20:00,56.12,56.31,55.89,56.3,194930.0,55.4996,55.6875,55.2722,55.6776,194930.0
2021-03-26 10:30:00,56.35,56.56,56.34,56.49,121532.0,55.7271,55.9348,55.7172,55.8655,121532.0
2021-03-26 10:40:00,56.52,56.65,56.38,56.41,78432.0,55.8952,56.0238,55.7567,55.7864,78432.0
2021-03-26 10:50:00,56.37,56.43,56.15,56.23,137428.0,55.7469,55.8062,55.5293,55.6084,137428.0
2021-03-26 11:00:00,56.25,56.35,56.07,56.27,112272.0,55.6282,55.7271,55.4502,55.648,112272.0
2021-03-26 11:10:00,56.27,56.27,55.93,56.08,57186.0,55.648,55.648,55.3117,55.4601,57186.0
2021-03-26 11:20:00,56.06,56.13,55.74,55.83,126398.0,55.4403,55.5095,55.1238,55.2128,126398.0
2021-03-26 11:30:00,55.79,56.24,55.75,56.23,101340.0,55.1733,55.6183,55.1337,55.6084,101340.0
2021-03-26 11:40:00,56.24,56.43,56.18,56.3,110616.0,55.6183,55.8062,55.559,55.6776,110616.0
2021-03-26 11:50:00,56.31,56.39,56.27,56.39,104660.0,55.6875,55.7666,55.648,55.7666,104660.0
2021-03-26 12:00:00,56.45,56.51,56.15,56.25,115564.0,55.826,55.8853,55.5293,55.6282,115564.0
2021-03-26 12:10:00,56.26,56.42,56.16,56.31,47900.0,55.6381,55.7963,55.5392,55.6875,47900.0
2021-03-26 12:20:00,56.29,56.43,56.22,56.43,19580.0,55.6677,55.8062,55.5985,55.8062,19580.0
2021-03-26 12:30:00,56.42,56.59,56.33,56.59,32034.0,55.7963,55.9644,55.7073,55.9644,32034.0
2021-03-26 12:40:00,56.58,56.64,56.43,56.64,63908.0,55.9545,56.0139,55.8062,56.0139,63908.0
2021-03-26 12:50:00,56.63,56.65,56.33,56.35,51036.0,56.004,56.0238,55.7073,55.7271,51036.0
2021-03-26 13:00:00,56.38,56.49,56.37,56.43,61656.0,55.7567,55.8655,55.7469,55.8062,61656.0
2021-03-26 13:10:00,56.49,56.6,56.49,56.57,15200.0,55.8655,55.9743,55.8655,55.9446,15200.0
2021-03-26 13:20:00,56.6,56.73,56.49,56.63,38732.0,55.9743,56.1029,55.8655,56.004,38732.0
2021-03-26 13:30:00,56.67,56.69,56.35,56.38,31228.0,56.0435,56.0633,55.7271,55.7567,31228.0
2021-03-26 13:40:00,56.37,56.39,55.97,55.99,71238.0,55.7469,55.7666,55.3513,55.3711,71238.0
2021-03-26 13:50:00,55.97,56.14,55.96,56.07,24766.0,55.3513,55.5194,55.3414,55.4502,24766.0
2021-03-26 14:00:00,56.09,56.18,55.68,55.71,90206.0,55.47,55.559,55.0645,55.0942,90206.0
2021-03-26 14:10:00,55.73,55.73,55.37,55.46,124248.0,55.1139,55.1139,54.7579,54.8469,124248.0
2021-03-26 14:20:00,55.42,55.7,55.39,55.68,102852.0,54.8074,55.0843,54.7777,55.0645,102852.0
2021-03-26 14:30:00,55.73,55.77,55.48,55.68,72482.0,55.1139,55.1535,54.8667,55.0645,72482.0
2021-03-26 14:40:00,55.65,55.7,55.28,55.31,69072.0,55.0348,55.0843,54.6689,54.6986,69072.0
2021-03-26 14:50:00,55.28,56.06,55.27,56.06,149264.0,54.6689,55.4403,54.659,55.4403,149264.0
2021-03-26 15:00:00,56.04,56.11,55.97,56.02,50354.0,55.4205,55.4897,55.3513,55.4007,50354.0
2021-03-26 15:10:00,56.01,56.38,56.01,56.37,109880.0,55.3908,55.7567,55.3908,55.7469,109880.0
2021-03-26 15:20:00,56.37,56.52,56.27,56.52,138000.0,55.7469,55.8952,55.648,55.8952,138000.0
2021-03-26 15:30:00,56.54,56.69,56.52,56.67,63352.0,55.915,56.0633,55.8952,56.0435,63352.0
2021-03-26 15:40:00,56.7,56.78,56.61,56.78,75808.0,56.0732,56.1523,55.9842,56.1523,75808.0
2021-03-26 15:50:00,56.79,57.64,56.7,57.59,312890.0,56.1622,57.0028,56.0732,56.9534,312890.0
2021-03-29 09:30:00,57.34,57.65,57.13,57.6,218470.0,56.7061,57.0127,56.4985,56.9633,218470.0
2021-03-29 09:40:00,57.57,57.6,57.01,57.24,129986.0,56.9336,56.9633,56.3798,56.6072,129986.0
2021-03-29 09:50:00,57.21,57.29,56.57,56.6,141352.0,56.5776,56.6567,55.9446,55.9743,141352.0
2021-03-29 10:00:00,56.56,56.64,56.27,56.3,161000.0,55.9348,56.0139,55.648,55.6776,161000.0
2021-03-29 10:10:00,56.33,56.69,56.24,56.67,88650.0,55.7073,56.0633,55.6183,56.0435,88650.0
2021-03-29 10:20:00,56.63,56.77,56.42,56.42,172296.0,56.004,56.1424,55.7963,55.7963,172296.0
2021-03-29 10:30:00,56.4,57.03,56.35,56.91,74642.0,55.7765,56.3996,55.7271,56.2809,74642.0
2021-03-29 10:40:00,56.92,57.03,56.74,56.77,67238.0,56.2908,56.3996,56.1128,56.1424,67238.0
2021-03-29 10:50:00,56.75,56.86,56.6,56.64,69628.0,56.1227,56.2314,55.9743,56.0139,69628.0
2021-03-29 11:00:00,56.67,56.67,56.46,56.57,93244.0,56.0435,56.0435,55.8359,55.9446,93244.0
2021-03-29 11:10:00,56.62,56.76,56.4,56.4,84152.0,55.9941,56.1325,55.7765,55.7765,84152.0
2021-03-29 11:20:00,56.43,56.82,56.41,56.81,90992.0,55.8062,56.1919,55.7864,56.182,90992.0
2021-03-29 11:30:00,56.81,56.94,56.71,56.77,120714.0,56.182,56.3106,56.0831,56.1424,120714.0
2021-03-29 11:40:00,56.75,56.87,56.66,56.8,50622.0,56.1227,56.2413,56.0337,56.1721,50622.0
2021-03-29 11:50:00,56.71,57.13,56.7,56.99,101786.0,56.0831,56.4985,56.0732,56.36,101786.0
2021-03-29 12:00:00,56.98,57.02,56.62,56.69,98214.0,56.3501,56.3897,55.9941,56.0633,98214.0
2021-03-29 12:10:00,56.72,56.77,56.59,56.66,46102.0,56.093,56.1424,55.9644,56.0337,46102.0
2021-03-29 12:20:00,56.66,56.84,56.6,56.84,26974.0,56.0337,56.2117,55.9743,56.2117,26974.0
2021-03-29 12:30:00,56.82,57.02,56.82,56.98,68426.0,56.1919,56.3897,56.1919,56.3501,68426.0
2021-03-29 12:40:00,56.99,57.3,56.97,57.22,80284.0,56.36,56.6666,56.3402,56.5875,80284.0
2021-03-29 12:50:00,57.26,57.58,57.17,57.58,106658.0,56.627,56.9435,56.538,56.9435,106658.0
2021-03-29 13:00:00,57.61,57.82,57.59,57.74,74214.0,56.9731,57.1808,56.9534,57.1017,74214.0
2021-03-29 13:10:00,57.76,57.87,57.72,57.74,57766.0,57.1215,57.2303,57.0819,57.1017,57766.0
2021-03-29 13:20:00,57.75,57.78,57.52,57.54,44696.0,57.1116,57.1413,56.8841,56.9039,44696.0
2021-03-29 13:30:00,57.5,57.88,57.47,57.63,88624.0,56.8644,57.2402,56.8347,56.9929,88624.0
2021-03-29 13:40:00,57.61,57.82,57.54,57.68,42582.0,56.9731,57.1808,56.9039,57.0424,42582.0
2021-03-29 13:50:00,57.7,57.74,57.4,57.45,63172.0,57.0622,57.1017,56.7655,56.8149,63172.0
2021-03-29 14:00:00,57.47,57.5,57.26,57.32,90590.0,56.8347,56.8644,56.627,56.6864,90590.0
2021-03-29 14:10:00,57.27,57.37,57.13,57.2,32824.0,56.6369,56.7358,56.4985,56.5677,32824.0
2021-03-29 14:20:00,57.21,57.31,57.15,57.26,27556.0,56.5776,56.6765,56.5182,56.627,27556.0
2021-03-29 14:30:00,57.22,57.23,56.96,56.96,54160.0,56.5875,56.5974,56.3303,56.3303,54160.0
2021-03-29 14:40:00,56.94,57.27,56.9,57.22,62986.0,56.3106,56.6369,56.271,56.5875,62986.0
2021-03-29 14:50:00,57.07,57.21,56.86,56.99,62946.0,56.4391,56.5776,56.2314,56.36,62946.0
2021-03-29 15:00:00,57.06,57.35,57.06,57.27,89812.0,56.4292,56.716,56.4292,56.6369,89812.0
2021-03-29 15:10:00,57.29,57.47,57.22,57.34,93812.0,56.6567,56.8347,56.5875,56.7061,93812.0
2021-03-29 15:20:00,57.35,57.52,57.25,57.47,81076.0,56.716,56.8841,56.6171,56.8347,81076.0
2021-03-29 15:30:00,57.46,57.6,57.4,57.58,64148.0,56.8248,56.9633,56.7655,56.9435,64148.0
2021-03-29 15:40:00,57.58,57.6,57.32,57.38,103186.0,56.9435,56.9633,56.6864,56.7457,103186.0
2021-03-29 15:50:00,57.4,57.49,57.23,57.48,123294.0,56.7655,56.8545,56.5974,56.8446,123294.0
2021-03-30 09:30:00,56.76,56.88,56.3,56.5,225176.0,56.1325,56.2512,55.6776,55.8754,225176.0
2021-03-30 09:40:00,56.45,56.56,56.17,56.32,60388.0,55.826,55.9348,55.5491,55.6974,60388.0
2021-03-30 09:50:00,56.4,56.49,56.18,56.4,62858.0,55.7765,55.8655,55.559,55.7765,62858.0
2021-03-30 10:00:00,56.37,56.43,56.22,56.31,101268.0,55.7469,55.8062,55.5985,55.6875,101268.0
2021-03-30 10:10:00,56.38,56.53,56.05,56.06,63206.0,55.7567,55.9051,55.4304,55.4403,63206.0
2021-03-30 10:20:00,56.06,56.24,55.9,56.24,93734.0,55.4403,55.6183,55.2821,55.6183,93734.0
2021-03-30 10:30:00,56.27,56.46,56.23,56.3,92826.0,55.648,55.8359,55.6084,55.6776,92826.0
2021-03-30 10:40:00,56.31,56.74,56.27,56.67,110414.0,55.6875,56.1128,55.648,56.0435,110414.0
2021-03-30 10:50:00,56.71,56.71,56.48,56.63,59026.0,56.0831,56.0831,55.8556,56.004,59026.0
2021-03-30 11:00:00,56.65,56.75,56.53,56.75,27384.0,56.0238,56.1227,55.9051,56.1227,27384.0
2021-03-30 11:10:00,56.77,56.85,56.71,56.77,90792.0,56.1424,56.2216,56.0831,56.1424,90792.0
2021-03-30 11:20:00,56.75,56.82,56.63,56.75,45020.0,56.1227,56.1919,56.004,56.1227,45020.0
2021-03-30 11:30:00,56.78,57.09,56.74,57.08,128324.0,56.1523,56.4589,56.1128,56.449,128324.0
2021-03-30 11:40:00,57.08,57.13,56.72,56.77,135544.0,56.449,56.4985,56.093,56.1424,135544.0
2021-03-30 11:50:00,56.79,56.82,56.56,56.6,86640.0,56.1622,56.1919,55.9348,55.9743,86640.0
2021-03-30 12:00:00,56.62,56.69,56.52,56.64,28554.0,55.9941,56.0633,55.8952,56.0139,28554.0
2021-03-30 12:10:00,56.6,56.6,56.43,56.43,16900.0,55.9743,55.9743,55.8062,55.8062,16900.0
2021-03-30 12:20:00,56.44,56.65,56.38,56.6,43024.0,55.8161,56.0238,55.7567,55.9743,43024.0
2021-03-30 12:30:00,56.63,56.72,56.49,56.7,27220.0,56.004,56.093,55.8655,56.0732,27220.0
2021-03-30 12:40:00,56.62,56.62,56.53,56.6,37064.0,55.9941,55.9941,55.9051,55.9743,37064.0
2021-03-30 12:50:00,56.52,56.65,56.46,56.56,52468.0,55.8952,56.0238,55.8359,55.9348,52468.0
2021-03-30 13:00:00,56.54,56.55,56.34,56.42,46168.0,55.915,55.9249,55.7172,55.7963,46168.0
2021-03-30 13:10:00,56.45,56.63,56.44,56.61,38080.0,55.826,56.004,55.8161,55.9842,38080.0
2021-03-30 13:20:00,56.65,56.81,56.65,56.76,26820.0,56.0238,56.182,56.0238,56.1325,26820.0
2021-03-30 13:30:00,56.76,56.8,56.63,56.77,54600.0,56.1325,56.1721,56.004,56.1424,54600.0
2021-03-30 13:40:00,56.73,56.77,56.65,56.68,37558.0,56.1029,56.1424,56.0238,56.0534,37558.0
2021-03-30 13:50:00,56.71,56.76,56.56,56.58,46862.0,56.0831,56.1325,55.9348,55.9545,46862.0
2021-03-30 14:00:00,56.56,56.6,56.45,56.58,51238.0,55.9348,55.9743,55.826,55.9545,51238.0
2021-03-30 14:10:00,56.52,56.69,56.49,56.59,60198.0,55.8952,56.0633,55.8655,55.9644,60198.0
2021-03-30 14:20:00,56.62,56.64,56.42,56.55,62090.0,55.9941,56.0139,55.7963,55.9249,62090.0
2021-03-30 14:30:00,56.52,56.75,56.52,56.73,60596.0,55.8952,56.1227,55.8952,56.1029,60596.0
2021-03-30 14:40:00,56.72,56.83,56.66,56.74,53700.0,56.093,56.2018,56.0337,56.1128,53700.0
2021-03-30 14:50:00,56.74,56.97,56.69,56.94,79060.0,56.1128,56.3402,56.0633,56.3106,79060.0
2021-03-30 15:00:00,56.91,57.0,56.83,56.96,79980.0,56.2809,56.3699,56.2018,56.3303,79980.0
2021-03-30 15:10:00,56.94,57.03,56.9,56.97,53386.0,56.3106,56.3996,56.271,56.3402,53386.0
2021-03-30 15:20:00,56.97,57.04,56.9,56.95,18478.0,56.3402,56.4095,56.271,56.3204,18478.0
2021-03-30 15:30:00,56.99,57.1,56.92,56.92,88056.0,56.36,56.4688,56.2908,56.2908,88056.0
2021-03-30 15:40:00,56.96,57.02,56.85,56.85,39252.0,56.3303,56.3897,56.2216,56.2216,39252.0
2021-03-30 15:50:00,56.8,56.95,56.46,56.94,249014.0,56.1721,56.3204,55.8359,56.3106,249014.0
2021-03-31 09:30:00,57.57,57.82,57.44,57.78,214852.0,56.9336,57.1808,56.805,57.1413,214852.0
2021-03-31 09:40:00,57.8,58.13,57.8,58.1,149932.0,57.161,57.4874,57.161,57.4577,149932.0
2021-03-31 09:50:00,58.12,58.33,58.12,58.31,135364.0,57.4775,57.6852,57.4775,57.6654,135364.0
2021-03-31 10:00:00,58.35,58.62,58.35,58.62,92486.0,57.705,57.972,57.705,57.972,92486.0
2021-03-31 10:10:00,58.6,58.6,58.46,58.6,76806.0,57.9522,57.9522,57.8138,57.9522,76806.0
2021-03-31 10:20:00,58.63,58.74,58.47,58.49,77346.0,57.9819,58.0907,57.8236,57.8434,77346.0
2021-03-31 10:30:00,58.52,58.74,58.51,58.64,61068.0,57.8731,58.0907,57.8632,57.9918,61068.0
2021-03-31 10:40:00,58.69,58.92,58.69,58.84,60592.0,58.0412,58.2687,58.0412,58.1896,60592.0
2021-03-31 10:50:00,58.85,58.94,58.8,58.85,26334.0,58.1994,58.2884,58.15,58.1994,26334.0
2021-03-31 11:00:00,58.78,58.86,58.74,58.76,38592.0,58.1302,58.2093,58.0907,58.1104,38592.0
2021-03-31 11:10:00,58.76,58.81,58.7,58.73,14580.0,58.1104,58.1599,58.0511,58.0808,14580.0
2021-03-31 11:20:00,58.72,58.77,58.66,58.74,42450.0,58.0709,58.1203,58.0115,58.0907,42450.0
2021-03-31 11:30:00,58.72,58.86,58.7,58.82,39616.0,58.0709,58.2093,58.0511,58.1698,39616.0
2021-03-31 11:40:00,58.8,58.82,58.64,58.74,26746.0,58.15,58.1698,57.9918,58.0907,26746.0
2021-03-31 11:50:00,58.81,58.92,58.81,58.91,42000.0,58.1599,58.2687,58.1599,58.2588,42000.0
2021-03-31 12:00:00,58.92,59.02,58.92,58.96,103516.0,58.2687,58.3676,58.2687,58.3082,103516.0
2021-03-31 12:10:00,58.96,59.05,58.92,59.0,37516.0,58.3082,58.3972,58.2687,58.3478,37516.0
2021-03-31 12:20:00,59.01,59.05,58.97,58.98,19274.0,58.3577,58.3972,58.3181,58.328,19274.0
2021-03-31 12:30:00,59.0,59.1,58.99,59.1,34054.0,58.3478,58.4467,58.3379,58.4467,34054.0
2021-03-31 12:40:00,59.11,59.13,59.01,59.05,18444.0,58.4566,58.4763,58.3577,58.3972,18444.0
2021-03-31 12:50:00,59.04,59.04,58.96,59.0,54190.0,58.3873,58.3873,58.3082,58.3478,54190.0
2021-03-31 13:00:00,58.99,59.07,58.93,59.06,44738.0,58.3379,58.417,58.2786,58.4071,44738.0
2021-03-31 13:10:00,59.06,59.13,59.06,59.08,45830.0,58.4071,58.4763,58.4071,58.4269,45830.0
2021-03-31 13:20:00,59.08,59.15,59.01,59.15,41208.0,58.4269,58.4961,58.3577,58.4961,41208.0
2021-03-31 13:30:00,59.15,59.17,59.05,59.06,27574.0,58.4961,58.5159,58.3972,58.4071,27574.0
2021-03-31 13:40:00,59.05,59.06,58.92,58.96,19300.0,58.3972,58.4071,58.2687,58.3082,19300.0
2021-03-31 13:50:00,58.93,59.07,58.93,58.95,23932.0,58.2786,58.417,58.2786,58.2983,23932.0
2021-03-31 14:00:00,58.97,58.98,58.75,58.77,64442.0,58.3181,58.328,58.1005,58.1203,64442.0
2021-03-31 14:10:00,58.76,58.81,58.68,58.78,76992.0,58.1104,58.1599,58.0313,58.1302,76992.0
2021-03-31 14:20:00,58.77,58.87,58.76,58.85,19544.0,58.1203,58.2192,58.1104,58.1994,19544.0
2021-03-31 14:30:00,58.88,58.91,58.85,58.88,37236.0,58.2291,58.2588,58.1994,58.2291,37236.0
2021-03-31 14:40:00,58.82,58.85,58.66,58.77,82944.0,58.1698,58.1994,58.0115,58.1203,82944.0
2021-03-31 14:50:00,58.77,58.99,58.73,58.88,38404.0,58.1203,58.3379,58.0808,58.2291,38404.0
2021-03-31 15:00:00,58.89,59.15,58.89,59.13,67924.0,58.239,58.4961,58.239,58.4763,67924.0
2021-03-31 15:10:00,59.15,59.22,59.04,59.04,64530.0,58.4961,58.5654,58.3873,58.3873,64530.0
2021-03-31 15:20:00,59.06,59.1,58.94,58.99,27546.0,58.4071,58.4467,58.2884,58.3379,27546.0
2021-03-31 15:30:00,58.97,59.06,58.87,58.92,50918.0,58.3181,58.4071,58.2192,58.2687,50918.0
2021-03-31 15:40:00,58.91,58.97,58.76,58.82,83466.0,58.2588,58.3181,58.1104,58.1698,83466.0
2021-03-31 15:50:00,58.82,59.05,58.45,58.6,581910.0,58.1698,58.3972,57.8039,57.9522,581910.0
2021-04-01 09:30:00,60.12,60.43,60.01,60.43,452272.0,59.4554,59.762,59.3466,59.762,452272.0
2021-04-01 09:40:00,60.43,60.47,60.31,60.38,154380.0,59.762,59.8015,59.6433,59.7125,154380.0
2021-04-01 09:50:00,60.43,60.52,60.38,60.38,86552.0,59.762,59.851,59.7125,59.7125,86552.0
2021-04-01 10:00:00,60.44,60.6,60.17,60.56,241310.0,59.7719,59.9301,59.5048,59.8905,241310.0
2021-04-01 10:10:00,60.58,60.67,60.55,60.6,59302.0,59.9103,59.9993,59.8806,59.9301,59302.0
2021-04-01 10:20:00,60.53,60.63,60.49,60.57,61160.0,59.8609,59.9598,59.8213,59.9004,61160.0
2021-04-01 10:30:00,60.61,60.66,60.44,60.47,49002.0,59.94,59.9894,59.7719,59.8015,49002.0
2021-04-01 10:40:00,60.46,60.7,60.45,60.56,41536.0,59.7916,60.029,59.7818,59.8905,41536.0
2021-04-01 10:50:00,60.54,60.59,60.37,60.54,28384.0,59.8708,59.9202,59.7026,59.8708,28384.0
2021-04-01 11:00:00,60.53,60.63,60.38,60.46,83828.0,59.8609,59.9598,59.7125,59.7916,83828.0
2021-04-01 11:10:00,60.43,60.46,60.24,60.32,51008.0,59.762,59.7916,59.5741,59.6532,51008.0
2021-04-01 11:20:00,60.31,60.49,60.31,60.42,34824.0,59.6433,59.8213,59.6433,59.7521,34824.0
2021-04-01 11:30:00,60.43,60.48,60.26,60.26,23856.0,59.762,59.8114,59.5939,59.5939,23856.0
2021-04-01 11:40:00,60.27,60.37,60.19,60.35,16464.0,59.6037,59.7026,59.5246,59.6829,16464.0
2021-04-01 11:50:00,60.33,60.37,60.3,60.33,16120.0,59.6631,59.7026,59.6334,59.6631,16120.0
2021-04-01 12:00:00,60.31,60.44,60.31,60.41,36918.0,59.6433,59.7719,59.6433,59.7422,36918.0
2021-04-01 12:10:00,60.37,60.46,60.32,60.45,57676.0,59.7026,59.7916,59.6532,59.7818,57676.0
2021-04-01 12:20:00,60.43,60.49,60.39,60.49,8634.0,59.762,59.8213,59.7224,59.8213,8634.0
2021-04-01 12:30:00,60.49,60.5,60.37,60.42,20632.0,59.8213,59.8312,59.7026,59.7521,20632.0
2021-04-01 12:40:00,60.4,60.52,60.38,60.38,34428.0,59.7323,59.851,59.7125,59.7125,34428.0
2021-04-01 12:50:00,60.32,60.47,60.3,60.46,25304.0,59.6532,59.8015,59.6334,59.7916,25304.0
2021-04-01 13:00:00,60.48,60.52,60.33,60.33,41812.0,59.8114,59.851,59.6631,59.6631,41812.0
2021-04-01 13:10:00,60.32,60.38,60.23,60.25,41756.0,59.6532,59.7125,59.5642,59.584,41756.0
2021-04-01 13:20:00,60.26,60.34,60.15,60.16,43156.0,59.5939,59.673,59.4851,59.495,43156.0
2021-04-01 13:30:00,60.17,60.35,60.16,60.34,39822.0,59.5048,59.6829,59.495,59.673,39822.0
2021-04-01 13:40:00,60.35,60.41,60.27,60.29,75996.0,59.6829,59.7422,59.6037,59.6235,75996.0
2021-04-01 13:50:00,60.29,60.38,60.29,60.34,41622.0,59.6235,59.7125,59.6235,59.673,41622.0
2021-04-01 14:00:00,60.35,60.4,60.31,60.32,42730.0,59.6829,59.7323,59.6433,59.6532,42730.0
2021-04-01 14:10:00,60.31,60.45,60.29,60.41,51908.0,59.6433,59.7818,59.6235,59.7422,51908.0
2021-04-01 14:20:00,60.45,60.49,60.41,60.49,40798.0,59.7818,59.8213,59.7422,59.8213,40798.0
2021-04-01 14:30:00,60.49,60.52,60.46,60.49,57770.0,59.8213,59.851,59.7916,59.8213,57770.0
2021-04-01 14:40:00,60.49,60.54,60.46,60.51,34594.0,59.8213,59.8708,59.7916,59.8411,34594.0
2021-04-01 14:50:00,60.52,60.58,60.5,60.52,64786.0,59.851,59.9103,59.8312,59.851,64786.0
2021-04-01 15:00:00,60.52,60.54,60.35,60.47,58230.0,59.851,59.8708,59.6829,59.8015,58230.0
2021-04-01 15:10:00,60.49,60.49,60.34,60.38,52910.0,59.8213,59.8213,59.673,59.7125,52910.0
2021-04-01 15:20:00,60.38,60.4,60.3,60.38,71298.0,59.7125,59.7323,59.6334,59.7125,71298.0
2021-04-01 15:30:00,60.38,60.51,60.38,60.44,45582.0,59.7125,59.8411,59.7125,59.7719,45582.0
2021-04-01 15:40:00,60.43,60.58,60.42,60.55,94488.0,59.762,59.9103,59.7521,59.8806,94488.0
2021-04-01 15:50:00,60.55,60.69,60.49,60.63,148338.0,59.8806,60.0191,59.8213,59.9598,148338.0
2021-04-05 09:30:00,61.6,61.83,61.51,61.76,268336.0,60.919,61.1465,60.83,61.0773,268336.0
2021-04-05 09:40:00,61.79,62.13,61.7,62.13,215870.0,61.1069,61.4432,61.0179,61.4432,215870.0
2021-04-05 09:50:00,62.12,62.2,62.06,62.13,137018.0,61.4333,61.5124,61.374,61.4432,137018.0
2021-04-05 10:00:00,62.13,62.27,61.97,62.24,123446.0,61.4432,61.5816,61.285,61.552,123446.0
2021-04-05 10:10:00,62.26,62.36,62.2,62.36,76780.0,61.5717,61.6706,61.5124,61.6706,76780.0
2021-04-05 10:20:00,62.38,62.48,62.35,62.46,103428.0,61.6904,61.7893,61.6608,61.7695,103428.0
2021-04-05 10:30:00,62.45,62.62,62.43,62.62,124878.0,61.7596,61.9278,61.7399,61.9278,124878.0
2021-04-05 10:40:00,62.63,62.68,62.55,62.63,59144.0,61.9377,61.9871,61.8585,61.9377,59144.0
2021-04-05 10:50:00,62.63,62.63,62.44,62.47,82062.0,61.9377,61.9377,61.7498,61.7794,82062.0
2021-04-05 11:00:00,62.48,62.52,62.39,62.48,60954.0,61.7893,61.8289,61.7003,61.7893,60954.0
2021-04-05 11:10:00,62.49,62.63,62.47,62.58,36442.0,61.7992,61.9377,61.7794,61.8882,36442.0
2021-04-05 11:20:00,62.58,62.6,62.54,62.56,41888.0,61.8882,61.908,61.8487,61.8684,41888.0
2021-04-05 11:30:00,62.54,62.84,62.52,62.82,97100.0,61.8487,62.1453,61.8289,62.1256,97100.0
2021-04-05 11:40:00,62.81,62.84,62.69,62.74,34052.0,62.1157,62.1453,61.997,62.0464,34052.0
2021-04-05 11:50:00,62.72,62.77,62.65,62.69,76382.0,62.0267,62.0761,61.9574,61.997,76382.0
2021-04-05 12:00:00,62.72,62.79,62.72,62.75,24030.0,62.0267,62.0959,62.0267,62.0563,24030.0
2021-04-05 12:10:00,62.77,62.9,62.76,62.87,61832.0,62.0761,62.2047,62.0662,62.175,61832.0
2021-04-05 12:20:00,62.88,62.97,62.88,62.93,92018.0,62.1849,62.2739,62.1849,62.2343,92018.0
2021-04-05 12:30:00,62.94,63.06,62.94,62.98,76954.0,62.2442,62.3629,62.2442,62.2838,76954.0
2021-04-05 12:40:00,62.98,63.02,62.96,62.99,100030.0,62.2838,62.3233,62.264,62.2937,100030.0
2021-04-05 12:50:00,63.01,63.01,62.87,62.95,82228.0,62.3135,62.3135,62.175,62.2541,82228.0
2021-04-05 13:00:00,62.96,63.03,62.94,63.01,55542.0,62.264,62.3332,62.2442,62.3135,55542.0
2021-04-05 13:10:00,63.0,63.12,62.95,63.12,95454.0,62.3036,62.4222,62.2541,62.4222,95454.0
2021-04-05 13:20:00,63.1,63.11,63.02,63.04,31532.0,62.4025,62.4123,62.3233,62.3431,31532.0
2021-04-05 13:30:00,63.04,63.1,63.02,63.03,28522.0,62.3431,62.4025,62.3233,62.3332,28522.0
2021-04-05 13:40:00,63.0,63.07,62.99,63.06,20804.0,62.3036,62.3728,62.2937,62.3629,20804.0
2021-04-05 13:50:00,63.07,63.22,63.07,63.2,33714.0,62.3728,62.5211,62.3728,62.5014,33714.0
2021-04-05 14:00:00,63.23,63.3,63.22,63.28,62446.0,62.531,62.6002,62.5211,62.5805,62446.0
2021-04-05 14:10:00,63.28,63.28,63.21,63.22,19000.0,62.5805,62.5805,62.5112,62.5211,19000.0
2021-04-05 14:20:00,63.23,63.23,63.16,63.2,27210.0,62.531,62.531,62.4618,62.5014,27210.0
2021-04-05 14:30:00,63.18,63.27,63.18,63.27,43110.0,62.4816,62.5706,62.4816,62.5706,43110.0
2021-04-05 14:40:00,63.29,63.35,63.18,63.22,43228.0,62.5904,62.6497,62.4816,62.5211,43228.0
2021-04-05 14:50:00,63.24,63.25,63.18,63.2,22602.0,62.5409,62.5508,62.4816,62.5014,22602.0
2021-04-05 15:00:00,63.21,63.22,62.97,63.04,50836.0,62.5112,62.5211,62.2739,62.3431,50836.0
2021-04-05 15:10:00,63.04,63.19,63.03,63.19,52174.0,62.3431,62.4915,62.3332,62.4915,52174.0
2021-04-05 15:20:00,63.19,63.22,62.99,63.04,54054.0,62.4915,62.5211,62.2937,62.3431,54054.0
2021-04-05 15:30:00,62.96,63.09,62.9,63.05,70156.0,62.264,62.3926,62.2047,62.353,70156.0
2021-04-05 15:40:00,63.06,63.22,62.93,63.11,105604.0,62.3629,62.5211,62.2343,62.4123,105604.0
2021-04-05 15:50:00,63.1,63.26,62.95,63.08,209170.0,62.4025,62.5607,62.2541,62.3827,209170.0
2021-04-06 09:30:00,62.93,63.02,62.7,62.92,136514.0,62.2343,62.3233,62.0069,62.2244,136514.0
2021-04-06 09:40:00,62.91,63.1,62.84,62.97,61324.0,62.2146,62.4025,62.1453,62.2739,61324.0
2021-04-06 09:50:00,62.99,63.2,62.86,63.19,100974.0,62.2937,62.5014,62.1651,62.4915,100974.0
2021-04-06 10:00:00,63.21,63.35,63.17,63.21,74408.0,62.5112,62.6497,62.4717,62.5112,74408.0
2021-04-06 10:10:00,63.22,63.22,62.99,63.11,75016.0,62.5211,62.5211,62.2937,62.4123,75016.0
2021-04-06 10:20:00,63.08,63.3,63.04,63.12,56548.0,62.3827,62.6002,62.3431,62.4222,56548.0
2021-04-06 10:30:00,63.17,63.17,62.91,63.03,60536.0,62.4717,62.4717,62.2146,62.3332,60536.0
2021-04-06 10:40:00,63.04,63.22,63.0,63.21,59980.0,62.3431,62.5211,62.3036,62.5112,59980.0
2021-04-06 10:50:00,63.2,63.4,63.19,63.29,56922.0,62.5014,62.6991,62.4915,62.5904,56922.0
2021-04-06 11:00:00,63.29,63.37,63.21,63.36,57970.0,62.5904,62.6695,62.5112,62.6596,57970.0
2021-04-06 11:10:00,63.36,63.63,63.35,63.53,56190.0,62.6596,62.9266,62.6497,62.8277,56190.0
2021-04-06 11:20:00,63.54,63.58,63.49,63.52,37054.0,62.8376,62.8772,62.7881,62.8178,37054.0
2021-04-06 11:30:00,63.52,63.56,63.44,63.54,16114.0,62.8178,62.8574,62.7387,62.8376,16114.0
2021-04-06 11:40:00,63.54,63.67,63.5,63.6,41402.0,62.8376,62.9662,62.798,62.8969,41402.0
2021-04-06 11:50:00,63.59,63.73,63.59,63.71,49768.0,62.887,63.0255,62.887,63.0057,49768.0
2021-04-06 12:00:00,63.69,63.69,63.49,63.55,53584.0,62.9859,62.9859,62.7881,62.8475,53584.0
2021-04-06 12:10:00,63.59,63.59,63.48,63.48,40686.0,62.887,62.887,62.7783,62.7783,40686.0
2021-04-06 12:20:00,63.49,63.54,63.37,63.37,21718.0,62.7881,62.8376,62.6695,62.6695,21718.0
2021-04-06 12:30:00,63.35,63.47,63.35,63.41,67036.0,62.6497,62.7684,62.6497,62.709,67036.0
2021-04-06 12:40:00,63.41,63.49,63.4,63.44,13734.0,62.709,62.7881,62.6991,62.7387,13734.0
2021-04-06 12:50:00,63.43,63.44,63.34,63.38,17842.0,62.7288,62.7387,62.6398,62.6794,17842.0
2021-04-06 13:00:00,63.38,63.38,63.08,63.08,51236.0,62.6794,62.6794,62.3827,62.3827,51236.0
2021-04-06 13:10:00,63.06,63.13,62.97,62.98,66036.0,62.3629,62.4321,62.2739,62.2838,66036.0
2021-04-06 13:20:00,62.98,62.99,62.74,62.84,97820.0,62.2838,62.2937,62.0464,62.1453,97820.0
2021-04-06 13:30:00,62.8,63.02,62.78,63.02,24666.0,62.1058,62.3233,62.086,62.3233,24666.0
2021-04-06 13:40:00,63.02,63.1,62.99,63.07,44936.0,62.3233,62.4025,62.2937,62.3728,44936.0
2021-04-06 13:50:00,63.06,63.16,63.04,63.15,27712.0,62.3629,62.4618,62.3431,62.4519,27712.0
2021-04-06 14:00:00,63.17,63.23,63.1,63.19,35774.0,62.4717,62.531,62.4025,62.4915,35774.0
2021-04-06 14:10:00,63.21,63.27,63.2,63.24,10250.0,62.5112,62.5706,62.5014,62.5409,10250.0
2021-04-06 14:20:00,63.25,63.3,63.22,63.27,9420.0,62.5508,62.6002,62.5211,62.5706,9420.0
2021-04-06 14:30:00,63.29,63.31,63.1,63.16,20248.0,62.5904,62.6101,62.4025,62.4618,20248.0
2021-04-06 14:40:00,63.2,63.35,63.2,63.32,14778.0,62.5014,62.6497,62.5014,62.62,14778.0
2021-04-06 14:50:00,63.32,63.35,63.17,63.29,45904.0,62.62,62.6497,62.4717,62.5904,45904.0
2021-04-06 15:00:00,63.3,63.32,62.99,63.02,59632.0,62.6002,62.62,62.2937,62.3233,59632.0
2021-04-06 15:10:00,63.03,63.23,63.03,63.22,67674.0,62.3332,62.531,62.3332,62.5211,67674.0
2021-04-06 15:20:00,63.24,63.33,63.17,63.2,76916.0,62.5409,62.6299,62.4717,62.5014,76916.0
2021-04-06 15:30:00,63.22,63.23,63.0,63.0,65862.0,62.5211,62.531,62.3036,62.3036,65862.0
2021-04-06 15:40:00,63.0,63.05,62.91,62.98,67406.0,62.3036,62.353,62.2146,62.2838,67406.0
2021-04-06 15:50:00,62.9,62.97,62.72,62.95,149136.0,62.2047,62.2739,62.0267,62.2541,149136.0
2021-04-07 09:30:00,62.8,62.85,62.43,62.54,175052.0,62.1058,62.1552,61.7399,61.8487,175052.0
2021-04-07 09:40:00,62.52,62.98,62.51,62.96,127448.0,61.8289,62.2838,61.819,62.264,127448.0
2021-04-07 09:50:00,62.96,63.09,62.92,63.01,66994.0,62.264,62.3926,62.2244,62.3135,66994.0
2021-04-07 10:00:00,62.99,63.22,62.92,63.15,93700.0,62.2937,62.5211,62.2244,62.4519,93700.0
2021-04-07 10:10:00,63.16,63.37,63.15,63.33,45810.0,62.4618,62.6695,62.4519,62.6299,45810.0
2021-04-07 10:20:00,63.34,63.38,63.29,63.38,64798.0,62.6398,62.6794,62.5904,62.6794,64798.0
2021-04-07 10:30:00,63.41,63.41,63.27,63.3,27594.0,62.709,62.709,62.5706,62.6002,27594.0
2021-04-07 10:40:00,63.26,63.38,63.22,63.34,40690.0,62.5607,62.6794,62.5211,62.6398,40690.0
2021-04-07 10:50:00,63.26,63.28,63.17,63.24,21070.0,62.5607,62.5805,62.4717,62.5409,21070.0
2021-04-07 11:00:00,63.3,63.5,63.3,63.46,66396.0,62.6002,62.798,62.6002,62.7585,66396.0
2021-04-07 11:10:00,63.46,63.51,63.43,63.48,23056.0,62.7585,62.8079,62.7288,62.7783,23056.0
2021-04-07 11:20:00,63.47,63.5,63.17,63.17,43372.0,62.7684,62.798,62.4717,62.4717,43372.0
2021-04-07 11:30:00,63.18,63.19,62.95,62.95,54450.0,62.4816,62.4915,62.2541,62.2541,54450.0
2021-04-07 11:40:00,62.94,63.15,62.9,63.09,70552.0,62.2442,62.4519,62.2047,62.3926,70552.0
2021-04-07 11:50:00,63.12,63.22,63.02,63.18,64330.0,62.4222,62.5211,62.3233,62.4816,64330.0
2021-04-07 12:00:00,63.22,63.3,63.21,63.27,10160.0,62.5211,62.6002,62.5112,62.5706,10160.0
2021-04-07 12:10:00,63.27,63.27,62.92,62.93,51398.0,62.5706,62.5706,62.2244,62.2343,51398.0
2021-04-07 12:20:00,62.95,63.12,62.91,62.94,32898.0,62.2541,62.4222,62.2146,62.2442,32898.0
2021-04-07 12:30:00,62.9,63.15,62.87,63.1,32440.0,62.2047,62.4519,62.175,62.4025,32440.0
2021-04-07 12:40:00,63.1,63.1,63.01,63.05,17512.0,62.4025,62.4025,62.3135,62.353,17512.0
2021-04-07 12:50:00,63.05,63.13,62.98,63.01,53796.0,62.353,62.4321,62.2838,62.3135,53796.0
2021-04-07 13:00:00,62.98,63.13,62.9,62.98,16472.0,62.2838,62.4321,62.2047,62.2838,16472.0
2021-04-07 13:10:00,62.99,63.09,62.98,63.01,14602.0,62.2937,62.3926,62.2838,62.3135,14602.0
2021-04-07 13:20:00,62.99,63.04,62.94,62.98,23142.0,62.2937,62.3431,62.2442,62.2838,23142.0
2021-04-07 13:30:00,62.96,63.18,62.95,63.17,13800.0,62.264,62.4816,62.2541,62.4717,13800.0
2021-04-07 13:40:00,63.15,63.18,63.12,63.15,15000.0,62.4519,62.4816,62.4222,62.4519,15000.0
2021-04-07 13:50:00,63.15,63.24,63.12,63.2,45028.0,62.4519,62.5409,62.4222,62.5014,45028.0
2021-04-07 14:00:00,63.2,63.45,63.18,63.42,81502.0,62.5014,62.7486,62.4816,62.7189,81502.0
2021-04-07 14:10:00,63.43,63.59,63.43,63.58,36514.0,62.7288,62.887,62.7288,62.8772,36514.0
2021-04-07 14:20:00,63.57,63.58,63.38,63.43,70232.0,62.8673,62.8772,62.6794,62.7288,70232.0
2021-04-07 14:30:00,63.53,63.53,63.42,63.46,15248.0,62.8277,62.8277,62.7189,62.7585,15248.0
2021-04-07 14:40:00,63.49,63.52,63.44,63.52,8308.0,62.7881,62.8178,62.7387,62.8178,8308.0
2021-04-07 14:50:00,63.49,63.56,63.34,63.38,26818.0,62.7881,62.8574,62.6398,62.6794,26818.0
2021-04-07 15:00:00,63.42,63.54,63.36,63.37,44998.0,62.7189,62.8376,62.6596,62.6695,44998.0
2021-04-07 15:10:00,63.38,63.38,63.21,63.23,52544.0,62.6794,62.6794,62.5112,62.531,52544.0
2021-04-07 15:20:00,63.24,63.32,63.04,63.1,27148.0,62.5409,62.62,62.3431,62.4025,27148.0
2021-04-07 15:30:00,63.1,63.15,62.98,63.15,39096.0,62.4025,62.4519,62.2838,62.4519,39096.0
2021-04-07 15:40:00,63.13,63.33,63.13,63.31,46286.0,62.4321,62.6299,62.4321,62.6101,46286.0
2021-04-07 15:50:00,63.34,63.35,63.12,63.27,118386.0,62.6398,62.6497,62.4222,62.5706,118386.0
2021-04-08 09:30:00,64.4,64.58,64.25,64.46,142704.0,63.6881,63.8661,63.5397,63.7474,142704.0
2021-04-08 09:40:00,64.5,64.52,64.2,64.24,66766.0,63.787,63.8068,63.4903,63.5299,66766.0
2021-04-08 09:50:00,64.25,64.64,64.22,64.62,59404.0,63.5397,63.9254,63.5101,63.9057,59404.0
2021-04-08 10:00:00,64.64,64.66,64.25,64.25,47660.0,63.9254,63.9452,63.5397,63.5397,47660.0
2021-04-08 10:10:00,64.26,64.32,64.07,64.15,73306.0,63.5496,63.609,63.3617,63.4409,73306.0
2021-04-08 10:20:00,64.17,64.36,64.1,64.14,30818.0,63.4606,63.6485,63.3914,63.431,30818.0
2021-04-08 10:30:00,64.2,64.38,64.2,64.33,20922.0,63.4903,63.6683,63.4903,63.6189,20922.0
2021-04-08 10:40:00,64.33,64.51,64.33,64.36,59356.0,63.6189,63.7969,63.6189,63.6485,59356.0
2021-04-08 10:50:00,64.37,64.37,64.2,64.35,43608.0,63.6584,63.6584,63.4903,63.6386,43608.0
2021-04-08 11:00:00,64.33,64.39,64.17,64.25,40172.0,63.6189,63.6782,63.4606,63.5397,40172.0
2021-04-08 11:10:00,64.24,64.32,64.12,64.22,21178.0,63.5299,63.609,63.4112,63.5101,21178.0
2021-04-08 11:20:00,64.23,64.45,64.23,64.41,47596.0,63.52,63.7375,63.52,63.698,47596.0
2021-04-08 11:30:00,64.42,64.48,64.33,64.39,61084.0,63.7079,63.7672,63.6189,63.6782,61084.0
2021-04-08 11:40:00,64.38,64.47,64.32,64.47,16912.0,63.6683,63.7573,63.609,63.7573,16912.0
2021-04-08 11:50:00,64.42,64.47,64.42,64.44,9100.0,63.7079,63.7573,63.7079,63.7276,9100.0
2021-04-08 12:00:00,64.45,64.45,64.38,64.4,11248.0,63.7375,63.7375,63.6683,63.6881,11248.0
2021-04-08 12:10:00,64.42,64.57,64.33,64.52,54786.0,63.7079,63.8562,63.6189,63.8068,54786.0
2021-04-08 12:20:00,64.53,64.53,64.39,64.44,35818.0,63.8167,63.8167,63.6782,63.7276,35818.0
2021-04-08 12:30:00,64.48,64.5,64.45,64.45,9974.0,63.7672,63.787,63.7375,63.7375,9974.0
2021-04-08 12:40:00,64.45,64.45,64.3,64.3,8060.0,63.7375,63.7375,63.5892,63.5892,8060.0
2021-04-08 12:50:00,64.27,64.4,64.27,64.39,10334.0,63.5595,63.6881,63.5595,63.6782,10334.0
2021-04-08 13:00:00,64.42,64.48,64.41,64.44,14630.0,63.7079,63.7672,63.698,63.7276,14630.0
2021-04-08 13:10:00,64.4,64.45,64.37,64.45,6108.0,63.6881,63.7375,63.6584,63.7375,6108.0
2021-04-08 13:20:00,64.39,64.39,64.31,64.39,6160.0,63.6782,63.6782,63.5991,63.6782,6160.0
2021-04-08 13:30:00,64.44,64.5,64.42,64.42,12844.0,63.7276,63.787,63.7079,63.7079,12844.0
2021-04-08 13:40:00,64.42,64.42,64.32,64.35,27224.0,63.7079,63.7079,63.609,63.6386,27224.0
2021-04-08 13:50:00,64.35,64.42,64.35,64.42,4896.0,63.6386,63.7079,63.6386,63.7079,4896.0
2021-04-08 14:00:00,64.44,64.49,64.41,64.47,11078.0,63.7276,63.7771,63.698,63.7573,11078.0
2021-04-08 14:10:00,64.5,64.53,64.46,64.52,20160.0,63.787,63.8167,63.7474,63.8068,20160.0
2021-04-08 14:20:00,64.51,64.6,64.5,64.6,26330.0,63.7969,63.8859,63.787,63.8859,26330.0
2021-04-08 14:30:00,64.56,64.57,64.49,64.53,15988.0,63.8463,63.8562,63.7771,63.8167,15988.0
2021-04-08 14:40:00,64.53,64.57,64.5,64.52,24654.0,63.8167,63.8562,63.787,63.8068,24654.0
2021-04-08 14:50:00,64.52,64.52,64.44,64.49,36592.0,63.8068,63.8068,63.7276,63.7771,36592.0
2021-04-08 15:00:00,64.46,64.52,64.42,64.5,15678.0,63.7474,63.8068,63.7079,63.787,15678.0
2021-04-08 15:10:00,64.49,64.54,64.41,64.53,17906.0,63.7771,63.8265,63.698,63.8167,17906.0
2021-04-08 15:20:00,64.52,64.54,64.42,64.42,13288.0,63.8068,63.8265,63.7079,63.7079,13288.0
2021-04-08 15:30:00,64.43,64.49,64.4,64.48,27124.0,63.7178,63.7771,63.6881,63.7672,27124.0
2021-04-08 15:40:00,64.48,64.53,64.42,64.47,51392.0,63.7672,63.8167,63.7079,63.7573,51392.0
2021-04-08 15:50:00,64.44,64.61,64.38,64.6,114666.0,63.7276,63.8958,63.6683,63.8859,114666.0
2021-04-09 09:30:00,64.03,64.12,63.82,63.92,188348.0,63.3222,63.4112,63.1145,63.2134,188348.0
2021-04-09 09:40:00,63.92,64.24,63.78,64.23,93196.0,63.2134,63.5299,63.0749,63.52,93196.0
2021-04-09 09:50:00,64.27,64.41,64.14,64.35,75460.0,63.5595,63.698,63.431,63.6386,75460.0
2021-04-09 10:00:00,64.36,64.51,64.36,64.5,89538.0,63.6485,63.7969,63.6485,63.787,89538.0
2021-04-09 10:10:00,64.52,64.58,64.43,64.51,63980.0,63.8068,63.8661,63.7178,63.7969,63980.0
2021-04-09 10:20:00,64.53,64.58,64.29,64.35,50930.0,63.8167,63.8661,63.5793,63.6386,50930.0
2021-04-09 10:30:00,64.3,64.51,64.23,64.36,46480.0,63.5892,63.7969,63.52,63.6485,46480.0
2021-04-09 10:40:00,64.32,64.41,64.26,64.39,43062.0,63.609,63.698,63.5496,63.6782,43062.0
2021-04-09 10:50:00,64.4,64.4,64.19,64.24,93202.0,63.6881,63.6881,63.4804,63.5299,93202.0
2021-04-09 11:00:00,64.23,64.36,64.11,64.29,40018.0,63.52,63.6485,63.4013,63.5793,40018.0
2021-04-09 11:10:00,64.3,64.46,64.22,64.41,77694.0,63.5892,63.7474,63.5101,63.698,77694.0
2021-04-09 11:20:00,64.44,64.48,64.36,64.36,28436.0,63.7276,63.7672,63.6485,63.6485,28436.0
2021-04-09 11:30:00,64.35,64.54,64.32,64.52,34460.0,63.6386,63.8265,63.609,63.8068,34460.0
2021-04-09 11:40:00,64.52,64.63,64.52,64.57,46060.0,63.8068,63.9155,63.8068,63.8562,46060.0
2021-04-09 11:50:00,64.58,64.8,64.58,64.77,66774.0,63.8661,64.0837,63.8661,64.054,66774.0
2021-04-09 12:00:00,64.78,64.86,64.75,64.81,49840.0,64.0639,64.143,64.0342,64.0936,49840.0
2021-04-09 12:10:00,64.73,64.76,64.64,64.7,25268.0,64.0144,64.0441,63.9254,63.9848,25268.0
2021-04-09 12:20:00,64.7,64.8,64.67,64.71,89814.0,63.9848,64.0837,63.9551,63.9947,89814.0
2021-04-09 12:30:00,64.73,64.75,64.67,64.73,53288.0,64.0144,64.0342,63.9551,64.0144,53288.0
2021-04-09 12:40:00,64.72,64.76,64.66,64.66,11608.0,64.0046,64.0441,63.9452,63.9452,11608.0
2021-04-09 12:50:00,64.69,64.82,64.69,64.82,17716.0,63.9749,64.1034,63.9749,64.1034,17716.0
2021-04-09 13:00:00,64.83,64.85,64.76,64.76,111252.0,64.1133,64.1331,64.0441,64.0441,111252.0
2021-04-09 13:10:00,64.78,64.85,64.75,64.84,95894.0,64.0639,64.1331,64.0342,64.1232,95894.0
2021-04-09 13:20:00,64.83,64.88,64.8,64.83,72056.0,64.1133,64.1628,64.0837,64.1133,72056.0
2021-04-09 13:30:00,64.82,64.97,64.82,64.96,90158.0,64.1034,64.2518,64.1034,64.2419,90158.0
2021-04-09 13:40:00,64.96,64.98,64.92,64.96,11014.0,64.2419,64.2617,64.2023,64.2419,11014.0
2021-04-09 13:50:00,64.94,64.95,64.89,64.89,41666.0,64.2221,64.232,64.1727,64.1727,41666.0
2021-04-09 14:00:00,64.92,65.0,64.9,64.97,62628.0,64.2023,64.2815,64.1826,64.2518,62628.0
2021-04-09 14:10:00,64.92,64.96,64.9,64.96,76710.0,64.2023,64.2419,64.1826,64.2419,76710.0
2021-04-09 14:20:00,64.95,64.95,64.83,64.85,99146.0,64.232,64.232,64.1133,64.1331,99146.0
2021-04-09 14:30:00,64.78,64.86,64.77,64.83,20534.0,64.0639,64.143,64.054,64.1133,20534.0
2021-04-09 14:40:00,64.88,64.88,64.79,64.83,9880.0,64.1628,64.1628,64.0738,64.1133,9880.0
2021-04-09 14:50:00,64.85,64.9,64.8,64.84,29936.0,64.1331,64.1826,64.0837,64.1232,29936.0
2021-04-09 15:00:00,64.82,64.83,64.69,64.71,44888.0,64.1034,64.1133,63.9749,63.9947,44888.0
2021-04-09 15:10:00,64.7,64.8,64.67,64.78,58088.0,63.9848,64.0837,63.9551,64.0639,58088.0
2021-04-09 15:20:00,64.78,65.05,64.78,65.05,191122.0,64.0639,64.3309,64.0639,64.3309,191122.0
2021-04-09 15:30:00,65.05,65.22,65.03,65.17,75662.0,64.3309,64.499,64.3111,64.4496,75662.0
2021-04-09 15:40:00,65.15,65.22,65.1,65.22,43438.0,64.4298,64.499,64.3804,64.499,43438.0
2021-04-09 15:50:00,65.21,65.43,65.21,65.36,176876.0,64.4891,64.7067,64.4891,64.6375,176876.0
2021-04-12 09:30:00,64.95,65.18,64.88,65.13,119128.0,64.232,64.4595,64.1628,64.41,119128.0
2021-04-12 09:40:00,65.14,65.14,64.74,64.74,62636.0,64.4199,64.4199,64.0243,64.0243,62636.0
2021-04-12 09:50:00,64.7,64.78,64.55,64.75,48636.0,63.9848,64.0639,63.8364,64.0342,48636.0
2021-04-12 10:00:00,64.78,65.04,64.78,64.98,80242.0,64.0639,64.321,64.0639,64.2617,80242.0
2021-04-12 10:10:00,64.95,65.1,64.89,65.04,69634.0,64.232,64.3804,64.1727,64.321,69634.0
2021-04-12 10:20:00,65.08,65.13,64.86,64.86,41018.0,64.3606,64.41,64.143,64.143,41018.0
2021-04-12 10:30:00,64.89,64.89,64.61,64.67,57542.0,64.1727,64.1727,63.8958,63.9551,57542.0
2021-04-12 10:40:00,64.69,64.78,64.44,64.76,58650.0,63.9749,64.0639,63.7276,64.0441,58650.0
2021-04-12 10:50:00,64.78,64.89,64.75,64.85,43848.0,64.0639,64.1727,64.0342,64.1331,43848.0
2021-04-12 11:00:00,64.83,64.98,64.83,64.98,26930.0,64.1133,64.2617,64.1133,64.2617,26930.0
2021-04-12 11:10:00,64.92,64.95,64.83,64.9,30314.0,64.2023,64.232,64.1133,64.1826,30314.0
2021-04-12 11:20:00,65.0,65.0,64.85,64.92,38074.0,64.2815,64.2815,64.1331,64.2023,38074.0
2021-04-12 11:30:00,64.96,64.96,64.74,64.79,28554.0,64.2419,64.2419,64.0243,64.0738,28554.0
2021-04-12 11:40:00,64.75,64.86,64.7,64.71,22878.0,64.0342,64.143,63.9848,63.9947,22878.0
2021-04-12 11:50:00,64.7,64.91,64.68,64.9,23652.0,63.9848,64.1925,63.965,64.1826,23652.0
2021-04-12 12:00:00,64.91,64.97,64.91,64.97,7180.0,64.1925,64.2518,64.1925,64.2518,7180.0
2021-04-12 12:10:00,64.92,64.95,64.76,64.8,30920.0,64.2023,64.232,64.0441,64.0837,30920.0
2021-04-12 12:20:00,64.83,65.09,64.83,65.07,43536.0,64.1133,64.3705,64.1133,64.3507,43536.0
2021-04-12 12:30:00,65.04,65.24,65.04,65.15,103204.0,64.321,64.5188,64.321,64.4298,103204.0
2021-04-12 12:40:00,65.14,65.21,65.14,65.14,29946.0,64.4199,64.4891,64.4199,64.4199,29946.0
2021-04-12 12:50:00,65.15,65.26,65.14,65.25,30890.0,64.4298,64.5386,64.4199,64.5287,30890.0
2021-04-12 13:00:00,65.24,65.33,65.24,65.31,33244.0,64.5188,64.6078,64.5188,64.588,33244.0
2021-04-12 13:10:00,65.35,65.36,65.17,65.24,23538.0,64.6276,64.6375,64.4496,64.5188,23538.0
2021-04-12 13:20:00,65.22,65.23,65.14,65.17,30442.0,64.499,64.5089,64.4199,64.4496,30442.0
2021-04-12 13:30:00,65.15,65.16,65.06,65.07,20724.0,64.4298,64.4397,64.3408,64.3507,20724.0
2021-04-12 13:40:00,65.06,65.1,64.96,65.1,46874.0,64.3408,64.3804,64.2419,64.3804,46874.0
2021-04-12 13:50:00,65.06,65.06,64.89,64.89,18224.0,64.3408,64.3408,64.1727,64.1727,18224.0
2021-04-12 14:00:00,64.91,65.13,64.89,65.13,55564.0,64.1925,64.41,64.1727,64.41,55564.0
2021-04-12 14:10:00,65.11,65.16,65.1,65.11,14116.0,64.3902,64.4397,64.3804,64.3902,14116.0
2021-04-12 14:20:00,65.11,65.11,65.0,65.11,68798.0,64.3902,64.3902,64.2815,64.3902,68798.0
2021-04-12 14:30:00,65.07,65.1,65.04,65.07,10760.0,64.3507,64.3804,64.321,64.3507,10760.0
2021-04-12 14:40:00,65.05,65.05,64.94,64.99,13046.0,64.3309,64.3309,64.2221,64.2716,13046.0
2021-04-12 14:50:00,64.94,64.97,64.86,64.92,27030.0,64.2221,64.2518,64.143,64.2023,27030.0
2021-04-12 15:00:00,64.92,64.98,64.8,64.95,37098.0,64.2023,64.2617,64.0837,64.232,37098.0
2021-04-12 15:10:00,64.96,64.97,64.83,64.92,19832.0,64.2419,64.2518,64.1133,64.2023,19832.0
2021-04-12 15:20:00,64.92,65.07,64.92,64.98,30632.0,64.2023,64.3507,64.2023,64.2617,30632.0
2021-04-12 15:30:00,64.99,65.08,64.91,65.05,30804.0,64.2716,64.3606,64.1925,64.3309,30804.0
2021-04-12 15:40:00,65.07,65.26,65.07,65.21,36388.0,64.3507,64.5386,64.3507,64.4891,36388.0
2021-04-12 15:50:00,65.2,65.33,65.07,65.19,89392.0,64.4792,64.6078,64.3507,64.4694,89392.0
2021-04-13 09:30:00,65.79,66.35,65.73,66.29,181236.0,65.0627,65.6165,65.0034,65.5572,181236.0
2021-04-13 09:40:00,66.35,66.39,66.14,66.28,123650.0,65.6165,65.6561,65.4089,65.5473,123650.0
2021-04-13 09:50:00,66.25,66.45,66.25,66.39,75948.0,65.5176,65.7154,65.5176,65.6561,75948.0
2021-04-13 10:00:00,66.46,66.47,66.26,66.35,37380.0,65.7253,65.7352,65.5275,65.6165,37380.0
2021-04-13 10:10:00,66.34,66.41,66.16,66.16,23986.0,65.6066,65.6759,65.4286,65.4286,23986.0
2021-04-13 10:20:00,66.14,66.25,66.02,66.25,68352.0,65.4089,65.5176,65.2902,65.5176,68352.0
2021-04-13 10:30:00,66.29,66.33,66.19,66.22,25262.0,65.5572,65.5968,65.4583,65.488,25262.0
2021-04-13 10:40:00,66.27,66.35,66.23,66.26,39430.0,65.5374,65.6165,65.4979,65.5275,39430.0
2021-04-13 10:50:00,66.27,66.28,66.13,66.21,30688.0,65.5374,65.5473,65.399,65.4781,30688.0
2021-04-13 11:00:00,66.19,66.33,66.13,66.2,34340.0,65.4583,65.5968,65.399,65.4682,34340.0
2021-04-13 11:10:00,66.19,66.19,66.01,66.11,55444.0,65.4583,65.4583,65.2803,65.3792,55444.0
2021-04-13 11:20:00,66.08,66.12,65.97,66.11,52072.0,65.3495,65.3891,65.2407,65.3792,52072.0
2021-04-13 11:30:00,66.17,66.19,65.87,66.02,37248.0,65.4385,65.4583,65.1418,65.2902,37248.0
2021-04-13 11:40:00,66.08,66.16,65.98,66.01,16522.0,65.3495,65.4286,65.2506,65.2803,16522.0
2021-04-13 11:50:00,66.02,66.07,65.95,66.02,16382.0,65.2902,65.3396,65.221,65.2902,16382.0
2021-04-13 12:00:00,66.07,66.13,66.0,66.05,21600.0,65.3396,65.399,65.2704,65.3198,21600.0
2021-04-13 12:10:00,66.05,66.17,66.05,66.14,22810.0,65.3198,65.4385,65.3198,65.4089,22810.0
2021-04-13 12:20:00,66.14,66.19,66.11,66.14,15712.0,65.4089,65.4583,65.3792,65.4089,15712.0
2021-04-13 12:30:00,66.13,66.2,66.13,66.19,21600.0,65.399,65.4682,65.399,65.4583,21600.0
2021-04-13 12:40:00,66.17,66.22,66.13,66.18,17944.0,65.4385,65.488,65.399,65.4484,17944.0
2021-04-13 12:50:00,66.2,66.2,66.02,66.04,17358.0,65.4682,65.4682,65.2902,65.31,17358.0
2021-04-13 13:00:00,66.09,66.28,66.09,66.24,22880.0,65.3594,65.5473,65.3594,65.5077,22880.0
2021-04-13 13:10:00,66.26,66.32,66.23,66.32,18098.0,65.5275,65.5869,65.4979,65.5869,18098.0
2021-04-13 13:20:00,66.33,66.35,66.31,66.33,9354.0,65.5968,65.6165,65.577,65.5968,9354.0
2021-04-13 13:30:00,66.33,66.43,66.31,66.42,14312.0,65.5968,65.6956,65.577,65.6858,14312.0
2021-04-13 13:40:00,66.41,66.47,66.41,66.42,10840.0,65.6759,65.7352,65.6759,65.6858,10840.0
2021-04-13 13:50:00,66.42,66.42,66.35,66.35,13894.0,65.6858,65.6858,65.6165,65.6165,13894.0
2021-04-13 14:00:00,66.36,66.38,66.27,66.3,19876.0,65.6264,65.6462,65.5374,65.5671,19876.0
2021-04-13 14:10:00,66.32,66.41,66.31,66.41,31106.0,65.5869,65.6759,65.577,65.6759,31106.0
2021-04-13 14:20:00,66.39,66.43,66.36,66.43,38194.0,65.6561,65.6956,65.6264,65.6956,38194.0
2021-04-13 14:30:00,66.44,66.58,66.44,66.5,63044.0,65.7055,65.844,65.7055,65.7649,63044.0
2021-04-13 14:40:00,66.51,66.59,66.51,66.58,26926.0,65.7748,65.8539,65.7748,65.844,26926.0
2021-04-13 14:50:00,66.6,66.67,66.57,66.67,33612.0,65.8638,65.933,65.8341,65.933,33612.0
2021-04-13 15:00:00,66.66,66.73,66.61,66.73,33536.0,65.9231,65.9923,65.8737,65.9923,33536.0
2021-04-13 15:10:00,66.74,66.85,66.74,66.83,71880.0,66.0022,66.111,66.0022,66.0912,71880.0
2021-04-13 15:20:00,66.85,66.89,66.79,66.86,43532.0,66.111,66.1506,66.0517,66.1209,43532.0
2021-04-13 15:30:00,66.88,66.89,66.69,66.69,66576.0,66.1407,66.1506,65.9528,65.9528,66576.0
2021-04-13 15:40:00,66.7,66.77,66.66,66.73,131144.0,65.9627,66.0319,65.9231,65.9923,131144.0
2021-04-13 15:50:00,66.75,66.76,66.61,66.72,201814.0,66.0121,66.022,65.8737,65.9824,201814.0
2021-04-14 09:30:00,66.81,66.81,66.42,66.56,95792.0,66.0714,66.0714,65.6858,65.8242,95792.0
2021-04-14 09:40:00,66.55,66.7,66.47,66.63,126062.0,65.8143,65.9627,65.7352,65.8934,126062.0
2021-04-14 09:50:00,66.61,66.72,66.5,66.71,55282.0,65.8737,65.9824,65.7649,65.9726,55282.0
2021-04-14 10:00:00,66.67,66.67,66.39,66.64,65180.0,65.933,65.933,65.6561,65.9033,65180.0
2021-04-14 10:10:00,66.65,66.65,66.39,66.5,31116.0,65.9132,65.9132,65.6561,65.7649,31116.0
2021-04-14 10:20:00,66.56,66.57,66.16,66.23,49586.0,65.8242,65.8341,65.4286,65.4979,49586.0
2021-04-14 10:30:00,66.22,66.56,66.22,66.29,31356.0,65.488,65.8242,65.488,65.5572,31356.0
2021-04-14 10:40:00,66.26,66.5,66.19,66.46,38882.0,65.5275,65.7649,65.4583,65.7253,38882.0
2021-04-14 10:50:00,66.45,66.49,66.13,66.14,58300.0,65.7154,65.755,65.399,65.4089,58300.0
2021-04-14 11:00:00,66.19,66.27,65.95,66.04,92296.0,65.4583,65.5374,65.221,65.31,92296.0
2021-04-14 11:10:00,66.04,66.06,65.81,65.81,71664.0,65.31,65.3297,65.0825,65.0825,71664.0
2021-04-14 11:20:00,65.79,65.86,65.57,65.78,62402.0,65.0627,65.1319,64.8452,65.0528,62402.0
2021-04-14 11:30:00,65.78,65.89,65.71,65.88,30678.0,65.0528,65.1616,64.9836,65.1517,30678.0
2021-04-14 11:40:00,65.88,66.01,65.85,65.96,19214.0,65.1517,65.2803,65.1221,65.2308,19214.0
2021-04-14 11:50:00,66.0,66.06,65.96,66.05,14062.0,65.2704,65.3297,65.2308,65.3198,14062.0
2021-04-14 12:00:00,66.09,66.09,65.74,66.01,47308.0,65.3594,65.3594,65.0133,65.2803,47308.0
2021-04-14 12:10:00,65.95,66.03,65.81,65.98,59086.0,65.221,65.3001,65.0825,65.2506,59086.0
2021-04-14 12:20:00,65.98,66.08,65.86,65.91,42800.0,65.2506,65.3495,65.1319,65.1814,42800.0
2021-04-14 12:30:00,65.89,66.08,65.89,66.06,31700.0,65.1616,65.3495,65.1616,65.3297,31700.0
2021-04-14 12:40:00,66.08,66.16,66.06,66.13,33100.0,65.3495,65.4286,65.3297,65.399,33100.0
2021-04-14 12:50:00,66.14,66.17,66.09,66.12,14750.0,65.4089,65.4385,65.3594,65.3891,14750.0
2021-04-14 13:00:00,66.11,66.13,65.94,65.99,17990.0,65.3792,65.399,65.2111,65.2605,17990.0
2021-04-14 13:10:00,65.98,66.06,65.95,66.01,19332.0,65.2506,65.3297,65.221,65.2803,19332.0
2021-04-14 13:20:00,65.98,66.04,65.92,65.93,8242.0,65.2506,65.31,65.1913,65.2012,8242.0
2021-04-14 13:30:00,65.88,65.88,65.67,65.8,44200.0,65.1517,65.1517,64.9441,65.0726,44200.0
2021-04-14 13:40:00,65.75,65.83,65.72,65.77,6738.0,65.0232,65.1023,64.9935,65.0429,6738.0
2021-04-14 13:50:00,65.75,65.78,65.26,65.35,84116.0,65.0232,65.0528,64.5386,64.6276,84116.0
2021-04-14 14:00:00,65.35,65.36,64.92,64.97,102902.0,64.6276,64.6375,64.2023,64.2518,102902.0
2021-04-14 14:10:00,64.98,65.32,64.94,65.32,68264.0,64.2617,64.5979,64.2221,64.5979,68264.0
2021-04-14 14:20:00,65.32,65.61,65.32,65.57,63554.0,64.5979,64.8847,64.5979,64.8452,63554.0
2021-04-14 14:30:00,65.54,65.6,65.41,65.46,66348.0,64.8155,64.8748,64.6869,64.7364,66348.0
2021-04-14 14:40:00,65.46,65.59,65.29,65.29,21826.0,64.7364,64.8649,64.5683,64.5683,21826.0
2021-04-14 14:50:00,65.32,65.32,65.06,65.08,135690.0,64.5979,64.5979,64.3408,64.3606,135690.0
2021-04-14 15:00:00,65.09,65.16,64.86,64.87,67784.0,64.3705,64.4397,64.143,64.1529,67784.0
2021-04-14 15:10:00,64.91,65.31,64.84,65.21,50788.0,64.1925,64.588,64.1232,64.4891,50788.0
2021-04-14 15:20:00,65.21,65.36,65.1,65.33,131346.0,64.4891,64.6375,64.3804,64.6078,131346.0
2021-04-14 15:30:00,65.31,65.35,65.02,65.08,46148.0,64.588,64.6276,64.3012,64.3606,46148.0
2021-04-14 15:40:00,65.1,65.11,64.89,64.89,71304.0,64.3804,64.3902,64.1727,64.1727,71304.0
2021-04-14 15:50:00,64.88,65.13,64.78,65.1,181198.0,64.1628,64.41,64.0639,64.3804,181198.0
2021-04-15 09:30:00,66.24,66.61,66.2,66.61,208350.0,65.5077,65.8737,65.4682,65.8737,208350.0
2021-04-15 09:40:00,66.61,66.7,66.48,66.53,137200.0,65.8737,65.9627,65.7451,65.7945,137200.0
2021-04-15 09:50:00,66.57,66.7,66.45,66.47,86022.0,65.8341,65.9627,65.7154,65.7352,86022.0
2021-04-15 10:00:00,66.49,66.49,66.3,66.39,84634.0,65.755,65.755,65.5671,65.6561,84634.0
2021-04-15 10:10:00,66.41,66.73,66.37,66.67,56384.0,65.6759,65.9923,65.6363,65.933,56384.0
2021-04-15 10:20:00,66.7,66.79,66.61,66.79,50088.0,65.9627,66.0517,65.8737,66.0517,50088.0
2021-04-15 10:30:00,66.82,66.92,66.81,66.83,132208.0,66.0813,66.1802,66.0714,66.0912,132208.0
2021-04-15 10:40:00,66.82,66.91,66.74,66.78,45616.0,66.0813,66.1703,66.0022,66.0418,45616.0
2021-04-15 10:50:00,66.76,66.8,66.69,66.75,38786.0,66.022,66.0616,65.9528,66.0121,38786.0
2021-04-15 11:00:00,66.75,67.02,66.75,66.97,80846.0,66.0121,66.2791,66.0121,66.2297,80846.0
2021-04-15 11:10:00,66.97,66.97,66.81,66.86,18846.0,66.2297,66.2297,66.0714,66.1209,18846.0
2021-04-15 11:20:00,66.83,66.85,66.6,66.61,37492.0,66.0912,66.111,65.8638,65.8737,37492.0
2021-04-15 11:30:00,66.6,66.68,66.57,66.63,65860.0,65.8638,65.9429,65.8341,65.8934,65860.0
2021-04-15 11:40:00,66.61,66.66,66.52,66.63,64198.0,65.8737,65.9231,65.7847,65.8934,64198.0
2021-04-15 11:50:00,66.64,66.64,66.46,66.54,45034.0,65.9033,65.9033,65.7253,65.8044,45034.0
2021-04-15 12:00:00,66.57,66.57,66.39,66.57,98678.0,65.8341,65.8341,65.6561,65.8341,98678.0
2021-04-15 12:10:00,66.55,66.63,66.52,66.58,38502.0,65.8143,65.8934,65.7847,65.844,38502.0
2021-04-15 12:20:00,66.57,66.74,66.55,66.71,50396.0,65.8341,66.0022,65.8143,65.9726,50396.0
2021-04-15 12:30:00,66.73,66.9,66.72,66.89,48620.0,65.9923,66.1605,65.9824,66.1506,48620.0
2021-04-15 12:40:00,66.9,66.99,66.89,66.91,38520.0,66.1605,66.2495,66.1506,66.1703,38520.0
2021-04-15 12:50:00,66.93,67.0,66.93,67.0,55314.0,66.1901,66.2593,66.1901,66.2593,55314.0
2021-04-15 13:00:00,67.0,67.03,66.76,66.77,67036.0,66.2593,66.289,66.022,66.0319,67036.0
2021-04-15 13:10:00,66.75,66.86,66.73,66.86,34892.0,66.0121,66.1209,65.9923,66.1209,34892.0
2021-04-15 13:20:00,66.84,66.99,66.78,66.96,39500.0,66.1011,66.2495,66.0418,66.2198,39500.0
2021-04-15 13:30:00,66.97,67.11,66.97,67.03,74436.0,66.2297,66.3681,66.2297,66.289,74436.0
2021-04-15 13:40:00,67.04,67.1,67.03,67.06,45388.0,66.2989,66.3582,66.289,66.3187,45388.0
2021-04-15 13:50:00,67.05,67.06,66.97,67.05,19970.0,66.3088,66.3187,66.2297,66.3088,19970.0
2021-04-15 14:00:00,67.05,67.12,66.98,67.0,57844.0,66.3088,66.378,66.2396,66.2593,57844.0
2021-04-15 14:10:00,67.0,67.04,66.89,66.98,40118.0,66.2593,66.2989,66.1506,66.2396,40118.0
2021-04-15 14:20:00,66.95,67.05,66.95,67.03,30148.0,66.2099,66.3088,66.2099,66.289,30148.0
2021-04-15 14:30:00,67.04,67.08,66.96,67.03,18630.0,66.2989,66.3385,66.2198,66.289,18630.0
2021-04-15 14:40:00,66.99,67.0,66.83,66.85,45680.0,66.2495,66.2593,66.0912,66.111,45680.0
2021-04-15 14:50:00,66.89,66.95,66.85,66.92,32928.0,66.1506,66.2099,66.111,66.1802,32928.0
2021-04-15 15:00:00,66.91,66.99,66.85,66.86,22288.0,66.1703,66.2495,66.111,66.1209,22288.0
2021-04-15 15:10:00,66.86,66.86,66.72,66.83,42010.0,66.1209,66.1209,65.9824,66.0912,42010.0
2021-04-15 15:20:00,66.85,66.86,66.74,66.78,46318.0,66.111,66.1209,66.0022,66.0418,46318.0
2021-04-15 15:30:00,66.77,67.03,66.76,67.02,80348.0,66.0319,66.289,66.022,66.2791,80348.0
2021-04-15 15:40:00,67.0,67.15,66.92,67.11,149866.0,66.2593,66.4077,66.1802,66.3681,149866.0
2021-04-15 15:50:00,67.12,67.21,66.98,67.07,158328.0,66.378,66.467,66.2396,66.3286,158328.0
2021-04-16 09:30:00,67.28,67.28,66.66,66.77,197146.0,66.5363,66.5363,65.9231,66.0319,197146.0
2021-04-16 09:40:00,66.78,66.89,66.64,66.81,101414.0,66.0418,66.1506,65.9033,66.0714,101414.0
2021-04-16 09:50:00,66.88,66.88,66.49,66.59,102944.0,66.1407,66.1407,65.755,65.8539,102944.0
2021-04-16 10:00:00,66.53,67.05,66.51,67.03,85390.0,65.7945,66.3088,65.7748,66.289,85390.0
2021-04-16 10:10:00,67.06,67.14,66.98,67.14,47372.0,66.3187,66.3978,66.2396,66.3978,47372.0
2021-04-16 10:20:00,67.17,67.22,66.88,66.89,62030.0,66.4275,66.4769,66.1407,66.1506,62030.0
2021-04-16 10:30:00,66.95,66.99,66.76,66.78,79472.0,66.2099,66.2495,66.022,66.0418,79472.0
2021-04-16 10:40:00,66.82,67.07,66.75,67.07,60268.0,66.0813,66.3286,66.0121,66.3286,60268.0
2021-04-16 10:50:00,67.07,67.08,66.95,66.95,18964.0,66.3286,66.3385,66.2099,66.2099,18964.0
2021-04-16 11:00:00,66.98,67.08,66.79,67.05,53564.0,66.2396,66.3385,66.0517,66.3088,53564.0
2021-04-16 11:10:00,67.0,67.08,66.83,66.99,43274.0,66.2593,66.3385,66.0912,66.2495,43274.0
2021-04-16 11:20:00,67.02,67.06,66.83,66.83,37906.0,66.2791,66.3187,66.0912,66.0912,37906.0
2021-04-16 11:30:00,66.86,66.98,66.83,66.97,29990.0,66.1209,66.2396,66.0912,66.2297,29990.0
2021-04-16 11:40:00,66.95,66.95,66.83,66.89,36966.0,66.2099,66.2099,66.0912,66.1506,36966.0
2021-04-16 11:50:00,66.85,67.0,66.84,67.0,12000.0,66.111,66.2593,66.1011,66.2593,12000.0
2021-04-16 12:00:00,67.0,67.14,66.94,67.14,33632.0,66.2593,66.3978,66.2,66.3978,33632.0
2021-04-16 12:10:00,67.13,67.19,67.07,67.14,62240.0,66.3879,66.4472,66.3286,66.3978,62240.0
2021-04-16 12:20:00,67.16,67.26,67.13,67.21,20340.0,66.4176,66.5165,66.3879,66.467,20340.0
2021-04-16 12:30:00,67.21,67.26,67.16,67.19,18982.0,66.467,66.5165,66.4176,66.4472,18982.0
2021-04-16 12:40:00,67.17,67.27,67.17,67.25,14824.0,66.4275,66.5264,66.4275,66.5066,14824.0
2021-04-16 12:50:00,67.19,67.19,67.1,67.14,125156.0,66.4472,66.4472,66.3582,66.3978,125156.0
2021-04-16 13:00:00,67.13,67.2,67.12,67.16,44916.0,66.3879,66.4571,66.378,66.4176,44916.0
2021-04-16 13:10:00,67.15,67.15,67.04,67.1,36796.0,66.4077,66.4077,66.2989,66.3582,36796.0
2021-04-16 13:20:00,67.08,67.09,67.01,67.05,33522.0,66.3385,66.3484,66.2692,66.3088,33522.0
2021-04-16 13:30:00,67.02,67.03,66.97,67.02,84644.0,66.2791,66.289,66.2297,66.2791,84644.0
2021-04-16 13:40:00,67.02,67.1,66.98,67.0,15710.0,66.2791,66.3582,66.2396,66.2593,15710.0
2021-04-16 13:50:00,67.01,67.01,66.91,66.92,34044.0,66.2692,66.2692,66.1703,66.1802,34044.0
2021-04-16 14:00:00,66.91,67.14,66.89,67.1,52402.0,66.1703,66.3978,66.1506,66.3582,52402.0
2021-04-16 14:10:00,67.11,67.16,67.06,67.06,12492.0,66.3681,66.4176,66.3187,66.3187,12492.0
2021-04-16 14:20:00,67.07,67.13,67.01,67.11,26966.0,66.3286,66.3879,66.2692,66.3681,26966.0
2021-04-16 14:30:00,67.12,67.18,67.12,67.12,5032.0,66.378,66.4374,66.378,66.378,5032.0
2021-04-16 14:40:00,67.15,67.23,67.13,67.21,19136.0,66.4077,66.4868,66.3879,66.467,19136.0
2021-04-16 14:50:00,67.2,67.21,67.16,67.2,20316.0,66.4571,66.467,66.4176,66.4571,20316.0
2021-04-16 15:00:00,67.21,67.26,67.13,67.13,10960.0,66.467,66.5165,66.3879,66.3879,10960.0
2021-04-16 15:10:00,67.16,67.22,67.1,67.2,17752.0,66.4176,66.4769,66.3582,66.4571,17752.0
2021-04-16 15:20:00,67.2,67.23,67.15,67.18,26420.0,66.4571,66.4868,66.4077,66.4374,26420.0
2021-04-16 15:30:00,67.19,67.25,67.16,67.25,37996.0,66.4472,66.5066,66.4176,66.5066,37996.0
2021-04-16 15:40:00,67.25,67.29,67.13,67.17,47202.0,66.5066,66.5461,66.3879,66.4275,47202.0
2021-04-16 15:50:00,67.18,67.31,67.16,67.24,110002.0,66.4374,66.5659,66.4176,66.4967,110002.0
2021-04-19 09:30:00,66.61,67.06,66.47,66.92,234098.0,65.8737,66.3187,65.7352,66.1802,234098.0
2021-04-19 09:40:00,66.91,67.03,66.77,66.83,90882.0,66.1703,66.289,66.0319,66.0912,90882.0
2021-04-19 09:50:00,66.82,66.95,66.78,66.87,57094.0,66.0813,66.2099,66.0418,66.1308,57094.0
2021-04-19 10:00:00,66.88,66.99,66.08,66.2,146904.0,66.1407,66.2495,65.3495,65.4682,146904.0
2021-04-19 10:10:00,66.2,66.21,65.88,66.09,97856.0,65.4682,65.4781,65.1517,65.3594,97856.0
2021-04-19 10:20:00,66.14,66.31,66.08,66.25,150776.0,65.4089,65.577,65.3495,65.5176,150776.0
2021-04-19 10:30:00,66.26,66.39,66.22,66.28,82368.0,65.5275,65.6561,65.488,65.5473,82368.0
2021-04-19 10:40:00,66.25,66.31,65.6,65.74,93836.0,65.5176,65.577,64.8748,65.0133,93836.0
2021-04-19 10:50:00,65.74,66.24,65.73,66.2,58786.0,65.0133,65.5077,65.0034,65.4682,58786.0
2021-04-19 11:00:00,66.23,66.35,66.05,66.28,94040.0,65.4979,65.6165,65.3198,65.5473,94040.0
2021-04-19 11:10:00,66.31,66.42,66.12,66.36,47726.0,65.577,65.6858,65.3891,65.6264,47726.0
2021-04-19 11:20:00,66.36,66.39,66.05,66.2,67192.0,65.6264,65.6561,65.3198,65.4682,67192.0
2021-04-19 11:30:00,66.19,66.21,65.78,65.86,71560.0,65.4583,65.4781,65.0528,65.1319,71560.0
2021-04-19 11:40:00,65.91,66.0,65.56,65.76,70320.0,65.1814,65.2704,64.8353,65.0331,70320.0
2021-04-19 11:50:00,65.77,66.03,65.71,65.8,68252.0,65.0429,65.3001,64.9836,65.0726,68252.0
2021-04-19 12:00:00,65.77,65.8,65.43,65.77,72974.0,65.0429,65.0726,64.7067,65.0429,72974.0
2021-04-19 12:10:00,65.78,65.9,65.67,65.86,35586.0,65.0528,65.1715,64.9441,65.1319,35586.0
2021-04-19 12:20:00,65.86,65.95,65.42,65.57,83708.0,65.1319,65.221,64.6968,64.8452,83708.0
2021-04-19 12:30:00,65.56,65.58,65.36,65.36,61546.0,64.8353,64.855,64.6375,64.6375,61546.0
2021-04-19 12:40:00,65.37,65.45,65.22,65.42,41512.0,64.6474,64.7265,64.499,64.6968,41512.0
2021-04-19 12:50:00,65.41,65.53,65.33,65.51,50284.0,64.6869,64.8056,64.6078,64.7858,50284.0
2021-04-19 13:00:00,65.48,65.66,65.41,65.57,50456.0,64.7562,64.9342,64.6869,64.8452,50456.0
2021-04-19 13:10:00,65.58,65.85,65.56,65.78,58388.0,64.855,65.1221,64.8353,65.0528,58388.0
2021-04-19 13:20:00,65.81,65.81,65.64,65.69,30244.0,65.0825,65.0825,64.9144,64.9638,30244.0
2021-04-19 13:30:00,65.7,65.96,65.62,65.92,64036.0,64.9737,65.2308,64.8946,65.1913,64036.0
2021-04-19 13:40:00,65.95,65.95,65.8,65.83,27072.0,65.221,65.221,65.0726,65.1023,27072.0
2021-04-19 13:50:00,65.83,65.86,65.67,65.74,29448.0,65.1023,65.1319,64.9441,65.0133,29448.0
2021-04-19 14:00:00,65.71,65.84,65.6,65.61,54288.0,64.9836,65.1122,64.8748,64.8847,54288.0
2021-04-19 14:10:00,65.62,65.8,65.62,65.77,12274.0,64.8946,65.0726,64.8946,65.0429,12274.0
2021-04-19 14:20:00,65.77,65.92,65.72,65.86,25690.0,65.0429,65.1913,64.9935,65.1319,25690.0
2021-04-19 14:30:00,65.84,65.89,65.55,65.57,45612.0,65.1122,65.1616,64.8254,64.8452,45612.0
2021-04-19 14:40:00,65.57,65.8,65.55,65.76,28684.0,64.8452,65.0726,64.8254,65.0331,28684.0
2021-04-19 14:50:00,65.7,65.83,65.66,65.81,19086.0,64.9737,65.1023,64.9342,65.0825,19086.0
2021-04-19 15:00:00,65.82,65.86,65.71,65.81,29276.0,65.0924,65.1319,64.9836,65.0825,29276.0
2021-04-19 15:10:00,65.71,65.78,65.58,65.6,29414.0,64.9836,65.0528,64.855,64.8748,29414.0
2021-04-19 15:20:00,65.63,65.7,65.56,65.61,46260.0,64.9045,64.9737,64.8353,64.8847,46260.0
2021-04-19 15:30:00,65.61,65.64,65.51,65.64,61740.0,64.8847,64.9144,64.7858,64.9144,61740.0
2021-04-19 15:40:00,65.66,65.81,65.58,65.59,79924.0,64.9342,65.0825,64.855,64.8649,79924.0
2021-04-19 15:50:00,65.6,66.01,65.57,65.99,115990.0,64.8748,65.2803,64.8452,65.2605,115990.0
2021-04-20 09:30:00,65.71,66.02,65.52,65.83,235126.0,64.9836,65.2902,64.7957,65.1023,235126.0
2021-04-20 09:40:00,65.86,66.12,65.63,66.06,98386.0,65.1319,65.3891,64.9045,65.3297,98386.0
2021-04-20 09:50:00,66.07,66.25,65.92,66.01,73120.0,65.3396,65.5176,65.1913,65.2803,73120.0
2021-04-20 10:00:00,65.99,66.08,65.75,65.81,78366.0,65.2605,65.3495,65.0232,65.0825,78366.0
2021-04-20 10:10:00,65.79,65.92,65.62,65.84,96566.0,65.0627,65.1913,64.8946,65.1122,96566.0
2021-04-20 10:20:00,65.82,65.89,65.71,65.78,36152.0,65.0924,65.1616,64.9836,65.0528,36152.0
2021-04-20 10:30:00,65.76,65.79,65.57,65.64,96952.0,65.0331,65.0627,64.8452,64.9144,96952.0
2021-04-20 10:40:00,65.59,65.61,65.11,65.19,144262.0,64.8649,64.8847,64.3902,64.4694,144262.0
2021-04-20 10:50:00,65.18,65.25,64.88,65.05,111400.0,64.4595,64.5287,64.1628,64.3309,111400.0
2021-04-20 11:00:00,65.05,65.21,64.93,65.2,71746.0,64.3309,64.4891,64.2122,64.4792,71746.0
2021-04-20 11:10:00,65.2,65.22,64.55,64.56,108276.0,64.4792,64.499,63.8364,63.8463,108276.0
2021-04-20 11:20:00,64.57,64.69,64.42,64.56,235430.0,63.8562,63.9749,63.7079,63.8463,235430.0
2021-04-20 11:30:00,64.56,64.58,64.23,64.47,102708.0,63.8463,63.8661,63.52,63.7573,102708.0
2021-04-20 11:40:00,64.52,64.74,64.45,64.74,113506.0,63.8068,64.0243,63.7375,64.0243,113506.0
2021-04-20 11:50:00,64.69,64.83,64.61,64.7,30254.0,63.9749,64.1133,63.8958,63.9848,30254.0
2021-04-20 12:00:00,64.73,64.86,64.63,64.83,29860.0,64.0144,64.143,63.9155,64.1133,29860.0
2021-04-20 12:10:00,64.83,65.01,64.83,64.99,53336.0,64.1133,64.2913,64.1133,64.2716,53336.0
2021-04-20 12:20:00,65.01,65.06,64.93,64.94,8098.0,64.2913,64.3408,64.2122,64.2221,8098.0
2021-04-20 12:30:00,64.91,64.96,64.83,64.91,9648.0,64.1925,64.2419,64.1133,64.1925,9648.0
2021-04-20 12:40:00,64.86,64.86,64.69,64.73,16536.0,64.143,64.143,63.9749,64.0144,16536.0
2021-04-20 12:50:00,64.71,64.85,64.65,64.83,13212.0,63.9947,64.1331,63.9353,64.1133,13212.0
2021-04-20 13:00:00,64.75,64.92,64.74,64.75,9130.0,64.0342,64.2023,64.0243,64.0342,9130.0
2021-04-20 13:10:00,64.75,64.81,64.69,64.81,30588.0,64.0342,64.0936,63.9749,64.0936,30588.0
2021-04-20 13:20:00,64.76,64.76,64.47,64.52,26492.0,64.0441,64.0441,63.7573,63.8068,26492.0
2021-04-20 13:30:00,64.52,64.69,64.52,64.69,11894.0,63.8068,63.9749,63.8068,63.9749,11894.0
2021-04-20 13:40:00,64.64,64.83,64.63,64.82,6700.0,63.9254,64.1133,63.9155,64.1034,6700.0
2021-04-20 13:50:00,64.81,64.98,64.81,64.98,17148.0,64.0936,64.2617,64.0936,64.2617,17148.0
2021-04-20 14:00:00,64.96,65.03,64.89,64.98,43402.0,64.2419,64.3111,64.1727,64.2617,43402.0
2021-04-20 14:10:00,64.98,64.98,64.81,64.82,19648.0,64.2617,64.2617,64.0936,64.1034,19648.0
2021-04-20 14:20:00,64.83,64.92,64.72,64.72,21672.0,64.1133,64.2023,64.0046,64.0046,21672.0
2021-04-20 14:30:00,64.69,64.72,64.52,64.56,26310.0,63.9749,64.0046,63.8068,63.8463,26310.0
2021-04-20 14:40:00,64.55,64.67,64.55,64.66,17000.0,63.8364,63.9551,63.8364,63.9452,17000.0
2021-04-20 14:50:00,64.66,64.75,64.39,64.49,77470.0,63.9452,64.0342,63.6782,63.7771,77470.0
2021-04-20 15:00:00,64.51,64.83,64.51,64.83,82662.0,63.7969,64.1133,63.7969,64.1133,82662.0
2021-04-20 15:10:00,64.83,64.92,64.76,64.8,29370.0,64.1133,64.2023,64.0441,64.0837,29370.0
2021-04-20 15:20:00,64.8,64.89,64.8,64.87,18576.0,64.0837,64.1727,64.0837,64.1529,18576.0
2021-04-20 15:30:00,64.9,65.01,64.85,64.93,40718.0,64.1826,64.2913,64.1331,64.2122,40718.0
2021-04-20 15:40:00,64.95,65.17,64.95,65.12,121902.0,64.232,64.4496,64.232,64.4001,121902.0
2021-04-20 15:50:00,65.13,65.13,64.92,65.0,90242.0,64.41,64.41,64.2023,64.2815,90242.0
2021-04-21 09:30:00,64.53,64.67,64.25,64.25,142376.0,63.8167,63.9551,63.5397,63.5397,142376.0
2021-04-21 09:40:00,64.14,64.84,64.11,64.79,151548.0,63.431,64.1232,63.4013,64.0738,151548.0
2021-04-21 09:50:00,64.81,65.07,64.78,65.06,52920.0,64.0936,64.3507,64.0639,64.3408,52920.0
2021-04-21 10:00:00,65.05,65.05,64.73,64.81,95060.0,64.3309,64.3309,64.0144,64.0936,95060.0
2021-04-21 10:10:00,64.83,64.95,64.67,64.75,24912.0,64.1133,64.232,63.9551,64.0342,24912.0
2021-04-21 10:20:00,64.7,65.22,64.67,65.19,75510.0,63.9848,64.499,63.9551,64.4694,75510.0
2021-04-21 10:30:00,65.17,65.17,64.86,64.86,110794.0,64.4496,64.4496,64.143,64.143,110794.0
2021-04-21 10:40:00,64.89,64.99,64.84,64.97,30224.0,64.1727,64.2716,64.1232,64.2518,30224.0
2021-04-21 10:50:00,64.81,64.89,64.73,64.85,25668.0,64.0936,64.1727,64.0144,64.1331,25668.0
2021-04-21 11:00:00,64.89,65.09,64.86,65.01,17748.0,64.1727,64.3705,64.143,64.2913,17748.0
2021-04-21 11:10:00,65.05,65.41,65.04,65.39,69630.0,64.3309,64.6869,64.321,64.6671,69630.0
2021-04-21 11:20:00,65.39,65.51,65.39,65.5,73020.0,64.6671,64.7858,64.6671,64.7759,73020.0
2021-04-21 11:30:00,65.47,65.66,65.45,65.51,71456.0,64.7463,64.9342,64.7265,64.7858,71456.0
2021-04-21 11:40:00,65.52,65.58,65.47,65.54,53040.0,64.7957,64.855,64.7463,64.8155,53040.0
2021-04-21 11:50:00,65.53,65.73,65.51,65.7,65152.0,64.8056,65.0034,64.7858,64.9737,65152.0
2021-04-21 12:00:00,65.71,65.71,65.6,65.65,26552.0,64.9836,64.9836,64.8748,64.9243,26552.0
2021-04-21 12:10:00,65.64,65.64,65.52,65.61,22740.0,64.9144,64.9144,64.7957,64.8847,22740.0
2021-04-21 12:20:00,65.6,65.62,65.51,65.52,12574.0,64.8748,64.8946,64.7858,64.7957,12574.0
2021-04-21 12:30:00,65.54,65.56,65.42,65.52,21348.0,64.8155,64.8353,64.6968,64.7957,21348.0
2021-04-21 12:40:00,65.54,65.57,65.42,65.44,13680.0,64.8155,64.8452,64.6968,64.7166,13680.0
2021-04-21 12:50:00,65.41,65.49,65.33,65.37,23654.0,64.6869,64.766,64.6078,64.6474,23654.0
2021-04-21 13:00:00,65.38,65.54,65.37,65.53,25044.0,64.6573,64.8155,64.6474,64.8056,25044.0
2021-04-21 13:10:00,65.55,65.62,65.49,65.61,26040.0,64.8254,64.8946,64.766,64.8847,26040.0
2021-04-21 13:20:00,65.63,65.65,65.56,65.58,11724.0,64.9045,64.9243,64.8353,64.855,11724.0
2021-04-21 13:30:00,65.57,65.64,65.56,65.59,17528.0,64.8452,64.9144,64.8353,64.8649,17528.0
2021-04-21 13:40:00,65.58,65.58,65.51,65.51,10382.0,64.855,64.855,64.7858,64.7858,10382.0
2021-04-21 13:50:00,65.51,65.6,65.5,65.58,35126.0,64.7858,64.8748,64.7759,64.855,35126.0
2021-04-21 14:00:00,65.6,65.66,65.6,65.64,14302.0,64.8748,64.9342,64.8748,64.9144,14302.0
2021-04-21 14:10:00,65.66,65.71,65.63,65.63,53594.0,64.9342,64.9836,64.9045,64.9045,53594.0
2021-04-21 14:20:00,65.61,65.63,65.49,65.6,14658.0,64.8847,64.9045,64.766,64.8748,14658.0
2021-04-21 14:30:00,65.61,65.64,65.59,65.64,6662.0,64.8847,64.9144,64.8649,64.9144,6662.0
2021-04-21 14:40:00,65.56,65.61,65.49,65.53,15666.0,64.8353,64.8847,64.766,64.8056,15666.0
2021-04-21 14:50:00,65.54,65.58,65.5,65.55,53084.0,64.8155,64.855,64.7759,64.8254,53084.0
2021-04-21 15:00:00,65.54,65.56,65.48,65.48,19168.0,64.8155,64.8353,64.7562,64.7562,19168.0
2021-04-21 15:10:00,65.52,65.66,65.52,65.66,29206.0,64.7957,64.9342,64.7957,64.9342,29206.0
2021-04-21 15:20:00,65.67,65.71,65.64,65.7,27174.0,64.9441,64.9836,64.9144,64.9737,27174.0
2021-04-21 15:30:00,65.71,65.92,65.71,65.86,72504.0,64.9836,65.1913,64.9836,65.1319,72504.0
2021-04-21 15:40:00,65.86,66.08,65.86,66.08,452884.0,65.1319,65.3495,65.1319,65.3495,452884.0
2021-04-21 15:50:00,66.1,66.21,66.01,66.14,201374.0,65.3693,65.4781,65.2803,65.4089,201374.0
2021-04-22 09:30:00,65.98,66.01,65.78,65.89,116232.0,65.2506,65.2803,65.0528,65.1616,116232.0
2021-04-22 09:40:00,65.91,65.94,65.61,65.69,79512.0,65.1814,65.2111,64.8847,64.9638,79512.0
2021-04-22 09:50:00,65.72,65.83,65.54,65.77,83312.0,64.9935,65.1023,64.8155,65.0429,83312.0
2021-04-22 10:00:00,65.76,65.86,65.56,65.86,59140.0,65.0331,65.1319,64.8353,65.1319,59140.0
2021-04-22 10:10:00,65.83,65.89,65.7,65.86,15360.0,65.1023,65.1616,64.9737,65.1319,15360.0
2021-04-22 10:20:00,65.85,66.14,65.78,66.08,37354.0,65.1221,65.4089,65.0528,65.3495,37354.0
2021-04-22 10:30:00,66.07,66.28,66.06,66.25,61352.0,65.3396,65.5473,65.3297,65.5176,61352.0
2021-04-22 10:40:00,66.25,66.3,66.16,66.25,66736.0,65.5176,65.5671,65.4286,65.5176,66736.0
2021-04-22 10:50:00,66.24,66.38,66.11,66.18,44866.0,65.5077,65.6462,65.3792,65.4484,44866.0
2021-04-22 11:00:00,66.19,66.26,66.08,66.16,40796.0,65.4583,65.5275,65.3495,65.4286,40796.0
2021-04-22 11:10:00,66.13,66.15,65.99,66.05,51754.0,65.399,65.4187,65.2605,65.3198,51754.0
2021-04-22 11:20:00,66.04,66.17,66.03,66.03,71044.0,65.31,65.4385,65.3001,65.3001,71044.0
2021-04-22 11:30:00,66.0,66.23,65.94,66.11,44334.0,65.2704,65.4979,65.2111,65.3792,44334.0
2021-04-22 11:40:00,66.11,66.13,66.02,66.05,38166.0,65.3792,65.399,65.2902,65.3198,38166.0
2021-04-22 11:50:00,66.06,66.15,65.98,66.03,15742.0,65.3297,65.4187,65.2506,65.3001,15742.0
2021-04-22 12:00:00,66.04,66.06,65.89,65.91,64006.0,65.31,65.3297,65.1616,65.1814,64006.0
2021-04-22 12:10:00,65.92,66.06,65.9,66.05,49200.0,65.1913,65.3297,65.1715,65.3198,49200.0
2021-04-22 12:20:00,66.08,66.19,66.08,66.19,26674.0,65.3495,65.4583,65.3495,65.4583,26674.0
2021-04-22 12:30:00,66.26,66.31,66.24,66.31,31206.0,65.5275,65.577,65.5077,65.577,31206.0
2021-04-22 12:40:00,66.32,66.33,66.27,66.29,27034.0,65.5869,65.5968,65.5374,65.5572,27034.0
2021-04-22 12:50:00,66.28,66.35,66.24,66.32,29256.0,65.5473,65.6165,65.5077,65.5869,29256.0
2021-04-22 13:00:00,66.33,66.36,65.66,65.86,84476.0,65.5968,65.6264,64.9342,65.1319,84476.0
2021-04-22 13:10:00,65.79,65.79,64.88,64.91,202386.0,65.0627,65.0627,64.1628,64.1925,202386.0
2021-04-22 13:20:00,64.9,65.52,64.85,65.49,173294.0,64.1826,64.7957,64.1331,64.766,173294.0
2021-04-22 13:30:00,65.44,65.45,65.16,65.17,62026.0,64.7166,64.7265,64.4397,64.4496,62026.0
2021-04-22 13:40:00,65.16,65.16,64.55,64.57,141492.0,64.4397,64.4397,63.8364,63.8562,141492.0
2021-04-22 13:50:00,64.62,64.64,64.23,64.39,283648.0,63.9057,63.9254,63.52,63.6782,283648.0
2021-04-22 14:00:00,64.38,64.5,64.08,64.5,218808.0,63.6683,63.787,63.3716,63.787,218808.0
2021-04-22 14:10:00,64.42,64.56,64.32,64.44,74320.0,63.7079,63.8463,63.609,63.7276,74320.0
2021-04-22 14:20:00,64.5,64.8,64.39,64.78,42490.0,63.787,64.0837,63.6782,64.0639,42490.0
2021-04-22 14:30:00,64.77,64.8,64.7,64.77,13190.0,64.054,64.0837,63.9848,64.054,13190.0
2021-04-22 14:40:00,64.73,64.91,64.69,64.72,34900.0,64.0144,64.1925,63.9749,64.0046,34900.0
2021-04-22 14:50:00,64.73,64.76,64.58,64.64,57762.0,64.0144,64.0441,63.8661,63.9254,57762.0
2021-04-22 15:00:00,64.63,64.85,64.44,64.47,33340.0,63.9155,64.1331,63.7276,63.7573,33340.0
2021-04-22 15:10:00,64.5,64.56,64.34,64.42,32288.0,63.787,63.8463,63.6288,63.7079,32288.0
2021-04-22 15:20:00,64.45,64.49,64.3,64.39,67716.0,63.7375,63.7771,63.5892,63.6782,67716.0
2021-04-22 15:30:00,64.38,64.65,64.36,64.56,63666.0,63.6683,63.9353,63.6485,63.8463,63666.0
2021-04-22 15:40:00,64.59,64.74,64.42,64.45,80396.0,63.876,64.0243,63.7079,63.7375,80396.0
2021-04-22 15:50:00,64.44,64.62,64.36,64.54,300992.0,63.7276,63.9057,63.6485,63.8265,300992.0
2021-04-23 09:30:00,64.8,65.15,64.8,65.08,124984.0,64.0837,64.4298,64.0837,64.3606,124984.0
2021-04-23 09:40:00,65.17,65.21,64.92,65.11,43974.0,64.4496,64.4891,64.2023,64.3902,43974.0
2021-04-23 09:50:00,65.1,65.32,65.1,65.29,46440.0,64.3804,64.5979,64.3804,64.5683,46440.0
2021-04-23 10:00:00,65.3,65.4,65.2,65.39,110778.0,64.5781,64.677,64.4792,64.6671,110778.0
2021-04-23 10:10:00,65.37,65.5,65.36,65.36,51296.0,64.6474,64.7759,64.6375,64.6375,51296.0
2021-04-23 10:20:00,65.32,65.4,65.3,65.3,37088.0,64.5979,64.677,64.5781,64.5781,37088.0
2021-04-23 10:30:00,65.34,65.58,65.25,65.53,77242.0,64.6177,64.855,64.5287,64.8056,77242.0
2021-04-23 10:40:00,65.55,65.63,65.48,65.59,32978.0,64.8254,64.9045,64.7562,64.8649,32978.0
2021-04-23 10:50:00,65.53,65.69,65.53,65.67,40276.0,64.8056,64.9638,64.8056,64.9441,40276.0
2021-04-23 11:00:00,65.69,65.69,65.58,65.61,22708.0,64.9638,64.9638,64.855,64.8847,22708.0
2021-04-23 11:10:00,65.61,65.87,65.61,65.86,60402.0,64.8847,65.1418,64.8847,65.1319,60402.0
2021-04-23 11:20:00,65.85,66.08,65.83,66.02,59270.0,65.1221,65.3495,65.1023,65.2902,59270.0
2021-04-23 11:30:00,66.03,66.14,66.02,66.12,28268.0,65.3001,65.4089,65.2902,65.3891,28268.0
2021-04-23 11:40:00,66.1,66.27,66.03,66.25,76176.0,65.3693,65.5374,65.3001,65.5176,76176.0
2021-04-23 11:50:00,66.25,66.26,66.14,66.14,22000.0,65.5176,65.5275,65.4089,65.4089,22000.0
2021-04-23 12:00:00,66.17,66.28,66.17,66.26,12326.0,65.4385,65.5473,65.4385,65.5275,12326.0
2021-04-23 12:10:00,66.25,66.25,66.16,66.17,45258.0,65.5176,65.5176,65.4286,65.4385,45258.0
2021-04-23 12:20:00,66.19,66.22,66.11,66.11,12236.0,65.4583,65.488,65.3792,65.3792,12236.0
2021-04-23 12:30:00,66.14,66.24,66.13,66.17,17030.0,65.4089,65.5077,65.399,65.4385,17030.0
2021-04-23 12:40:00,66.17,66.42,66.16,66.41,52046.0,65.4385,65.6858,65.4286,65.6759,52046.0
2021-04-23 12:50:00,66.41,66.46,66.39,66.4,29922.0,65.6759,65.7253,65.6561,65.666,29922.0
2021-04-23 13:00:00,66.41,66.46,66.36,66.42,35634.0,65.6759,65.7253,65.6264,65.6858,35634.0
2021-04-23 13:10:00,66.42,66.47,66.38,66.39,46370.0,65.6858,65.7352,65.6462,65.6561,46370.0
2021-04-23 13:20:00,66.39,66.39,66.32,66.38,12372.0,65.6561,65.6561,65.5869,65.6462,12372.0
2021-04-23 13:30:00,66.39,66.51,66.39,66.49,58368.0,65.6561,65.7748,65.6561,65.755,58368.0
2021-04-23 13:40:00,66.5,66.52,66.44,66.44,247782.0,65.7649,65.7847,65.7055,65.7055,247782.0
2021-04-23 13:50:00,66.44,66.45,66.41,66.41,28140.0,65.7055,65.7154,65.6759,65.6759,28140.0
2021-04-23 14:00:00,66.4,66.45,66.39,66.43,14272.0,65.666,65.7154,65.6561,65.6956,14272.0
2021-04-23 14:10:00,66.42,66.43,66.3,66.3,16992.0,65.6858,65.6956,65.5671,65.5671,16992.0
2021-04-23 14:20:00,66.31,66.36,66.3,66.36,21734.0,65.577,65.6264,65.5671,65.6264,21734.0
2021-04-23 14:30:00,66.38,66.41,66.33,66.38,11734.0,65.6462,65.6759,65.5968,65.6462,11734.0
2021-04-23 14:40:00,66.36,66.39,66.34,66.37,13976.0,65.6264,65.6561,65.6066,65.6363,13976.0
2021-04-23 14:50:00,66.42,66.56,66.41,66.5,35462.0,65.6858,65.8242,65.6759,65.7649,35462.0
2021-04-23 15:00:00,66.49,66.49,66.39,66.42,55856.0,65.755,65.755,65.6561,65.6858,55856.0
2021-04-23 15:10:00,66.42,66.48,66.42,66.46,50692.0,65.6858,65.7451,65.6858,65.7253,50692.0
2021-04-23 15:20:00,66.46,66.55,66.46,66.54,54056.0,65.7253,65.8143,65.7253,65.8044,54056.0
2021-04-23 15:30:00,66.53,66.67,66.53,66.61,58566.0,65.7945,65.933,65.7945,65.8737,58566.0
2021-04-23 15:40:00,66.61,66.63,66.39,66.42,88618.0,65.8737,65.8934,65.6561,65.6858,88618.0
2021-04-23 15:50:00,66.43,66.46,66.14,66.17,147172.0,65.6956,65.7253,65.4089,65.4385,147172.0
2021-04-26 09:30:00,66.27,66.36,66.16,66.21,143680.0,65.5374,65.6264,65.4286,65.4781,143680.0
2021-04-26 09:40:00,66.25,66.39,66.16,66.18,59254.0,65.5176,65.6561,65.4286,65.4484,59254.0
2021-04-26 09:50:00,66.19,66.3,65.96,66.27,33760.0,65.4583,65.5671,65.2308,65.5374,33760.0
2021-04-26 10:00:00,66.31,66.45,66.3,66.44,43272.0,65.577,65.7154,65.5671,65.7055,43272.0
2021-04-26 10:10:00,66.45,66.54,66.36,66.45,107186.0,65.7154,65.8044,65.6264,65.7154,107186.0
2021-04-26 10:20:00,66.53,66.56,66.41,66.47,42642.0,65.7945,65.8242,65.6759,65.7352,42642.0
2021-04-26 10:30:00,66.48,66.51,66.38,66.51,19266.0,65.7451,65.7748,65.6462,65.7748,19266.0
2021-04-26 10:40:00,66.5,66.61,66.45,66.61,42052.0,65.7649,65.8737,65.7154,65.8737,42052.0
2021-04-26 10:50:00,66.57,66.67,66.5,66.5,27220.0,65.8341,65.933,65.7649,65.7649,27220.0
2021-04-26 11:00:00,66.55,66.71,66.53,66.67,45016.0,65.8143,65.9726,65.7945,65.933,45016.0
2021-04-26 11:10:00,66.66,66.78,66.64,66.73,51480.0,65.9231,66.0418,65.9033,65.9923,51480.0
2021-04-26 11:20:00,66.74,66.78,66.69,66.69,29264.0,66.0022,66.0418,65.9528,65.9528,29264.0
2021-04-26 11:30:00,66.67,66.75,66.64,66.74,27020.0,65.933,66.0121,65.9033,66.0022,27020.0
2021-04-26 11:40:00,66.74,66.74,66.61,66.61,24178.0,66.0022,66.0022,65.8737,65.8737,24178.0
2021-04-26 11:50:00,66.63,66.64,66.58,66.6,24234.0,65.8934,65.9033,65.844,65.8638,24234.0
2021-04-26 12:00:00,66.62,66.65,66.48,66.48,23166.0,65.8835,65.9132,65.7451,65.7451,23166.0
2021-04-26 12:10:00,66.55,66.57,66.46,66.55,23098.0,65.8143,65.8341,65.7253,65.8143,23098.0
2021-04-26 12:20:00,66.58,66.65,66.52,66.58,15730.0,65.844,65.9132,65.7847,65.844,15730.0
2021-04-26 12:30:00,66.6,66.68,66.59,66.68,29724.0,65.8638,65.9429,65.8539,65.9429,29724.0
2021-04-26 12:40:00,66.68,66.77,66.66,66.74,16174.0,65.9429,66.0319,65.9231,66.0022,16174.0
2021-04-26 12:50:00,66.71,66.74,66.68,66.71,4196.0,65.9726,66.0022,65.9429,65.9726,4196.0
2021-04-26 13:00:00,66.74,66.74,66.67,66.7,7838.0,66.0022,66.0022,65.933,65.9627,7838.0
2021-04-26 13:10:00,66.68,66.76,66.65,66.65,28182.0,65.9429,66.022,65.9132,65.9132,28182.0
2021-04-26 13:20:00,66.64,66.67,66.57,66.64,59412.0,65.9033,65.933,65.8341,65.9033,59412.0
2021-04-26 13:30:00,66.63,66.74,66.62,66.71,38550.0,65.8934,66.0022,65.8835,65.9726,38550.0
2021-04-26 13:40:00,66.67,66.83,66.67,66.83,40272.0,65.933,66.0912,65.933,66.0912,40272.0
2021-04-26 13:50:00,66.82,66.83,66.78,66.82,28200.0,66.0813,66.0912,66.0418,66.0813,28200.0
2021-04-26 14:00:00,66.83,66.91,66.83,66.89,21116.0,66.0912,66.1703,66.0912,66.1506,21116.0
2021-04-26 14:10:00,66.9,66.95,66.89,66.92,11300.0,66.1605,66.2099,66.1506,66.1802,11300.0
2021-04-26 14:20:00,66.94,66.95,66.91,66.94,17480.0,66.2,66.2099,66.1703,66.2,17480.0
2021-04-26 14:30:00,66.92,67.0,66.92,66.97,21312.0,66.1802,66.2593,66.1802,66.2297,21312.0
2021-04-26 14:40:00,67.0,67.06,66.97,67.06,16532.0,66.2593,66.3187,66.2297,66.3187,16532.0
2021-04-26 14:50:00,67.05,67.09,67.02,67.08,59472.0,66.3088,66.3484,66.2791,66.3385,59472.0
2021-04-26 15:00:00,67.09,67.1,67.04,67.08,17980.0,66.3484,66.3582,66.2989,66.3385,17980.0
2021-04-26 15:10:00,67.08,67.11,67.06,67.11,18018.0,66.3385,66.3681,66.3187,66.3681,18018.0
2021-04-26 15:20:00,67.1,67.11,66.81,66.84,45566.0,66.3582,66.3681,66.0714,66.1011,45566.0
2021-04-26 15:30:00,66.81,66.97,66.74,66.94,89188.0,66.0714,66.2297,66.0022,66.2,89188.0
2021-04-26 15:40:00,66.94,67.0,66.82,66.82,56108.0,66.2,66.2593,66.0813,66.0813,56108.0
2021-04-26 15:50:00,66.83,67.03,66.8,67.03,126486.0,66.0912,66.289,66.0616,66.289,126486.0
2021-04-27 09:30:00,67.12,67.19,66.9,66.9,228224.0,66.378,66.4472,66.1605,66.1605,228224.0
2021-04-27 09:40:00,66.92,66.95,66.58,66.63,121918.0,66.1802,66.2099,65.844,65.8934,121918.0
2021-04-27 09:50:00,66.57,66.59,66.38,66.44,163494.0,65.8341,65.8539,65.6462,65.7055,163494.0
2021-04-27 10:00:00,66.42,66.5,66.19,66.48,103776.0,65.6858,65.7649,65.4583,65.7451,103776.0
2021-04-27 10:10:00,66.49,66.49,66.1,66.3,56346.0,65.755,65.755,65.3693,65.5671,56346.0
2021-04-27 10:20:00,66.27,66.48,66.25,66.48,28642.0,65.5374,65.7451,65.5176,65.7451,28642.0
2021-04-27 10:30:00,66.47,66.52,66.15,66.15,33608.0,65.7352,65.7847,65.4187,65.4187,33608.0
2021-04-27 10:40:00,66.13,66.36,66.05,66.34,33802.0,65.399,65.6264,65.3198,65.6066,33802.0
2021-04-27 10:50:00,66.35,66.42,66.27,66.39,26584.0,65.6165,65.6858,65.5374,65.6561,26584.0
2021-04-27 11:00:00,66.34,66.46,66.25,66.34,15432.0,65.6066,65.7253,65.5176,65.6066,15432.0
2021-04-27 11:10:00,66.33,66.46,66.33,66.38,12760.0,65.5968,65.7253,65.5968,65.6462,12760.0
2021-04-27 11:20:00,66.36,66.47,66.32,66.44,16432.0,65.6264,65.7352,65.5869,65.7055,16432.0
2021-04-27 11:30:00,66.46,66.48,66.41,66.47,7228.0,65.7253,65.7451,65.6759,65.7352,7228.0
2021-04-27 11:40:00,66.47,66.5,66.42,66.42,15870.0,65.7352,65.7649,65.6858,65.6858,15870.0
2021-04-27 11:50:00,66.45,66.6,66.45,66.55,36154.0,65.7154,65.8638,65.7154,65.8143,36154.0
2021-04-27 12:00:00,66.56,66.65,66.55,66.57,28842.0,65.8242,65.9132,65.8143,65.8341,28842.0
2021-04-27 12:10:00,66.57,66.57,66.49,66.55,51314.0,65.8341,65.8341,65.755,65.8143,51314.0
2021-04-27 12:20:00,66.56,66.63,66.53,66.62,29318.0,65.8242,65.8934,65.7945,65.8835,29318.0
2021-04-27 12:30:00,66.61,66.68,66.6,66.68,32232.0,65.8737,65.9429,65.8638,65.9429,32232.0
2021-04-27 12:40:00,66.68,66.73,66.65,66.68,76124.0,65.9429,65.9923,65.9132,65.9429,76124.0
2021-04-27 12:50:00,66.67,66.7,66.49,66.52,49382.0,65.933,65.9627,65.755,65.7847,49382.0
2021-04-27 13:00:00,66.51,66.61,66.5,66.57,32052.0,65.7748,65.8737,65.7649,65.8341,32052.0
2021-04-27 13:10:00,66.54,66.56,66.52,66.54,5244.0,65.8044,65.8242,65.7847,65.8044,5244.0
2021-04-27 13:20:00,66.55,66.59,66.5,66.51,35300.0,65.8143,65.8539,65.7649,65.7748,35300.0
2021-04-27 13:30:00,66.53,66.57,66.46,66.57,6110.0,65.7945,65.8341,65.7253,65.8341,6110.0
2021-04-27 13:40:00,66.54,66.6,66.46,66.5,22878.0,65.8044,65.8638,65.7253,65.7649,22878.0
2021-04-27 13:50:00,66.52,66.53,66.47,66.47,7858.0,65.7847,65.7945,65.7352,65.7352,7858.0
2021-04-27 14:00:00,66.44,66.44,66.33,66.36,26452.0,65.7055,65.7055,65.5968,65.6264,26452.0
2021-04-27 14:10:00,66.38,66.46,66.35,66.46,19064.0,65.6462,65.7253,65.6165,65.7253,19064.0
2021-04-27 14:20:00,66.43,66.57,66.42,66.56,33224.0,65.6956,65.8341,65.6858,65.8242,33224.0
2021-04-27 14:30:00,66.55,66.6,66.53,66.58,28960.0,65.8143,65.8638,65.7945,65.844,28960.0
2021-04-27 14:40:00,66.58,66.58,66.5,66.52,42178.0,65.844,65.844,65.7649,65.7847,42178.0
2021-04-27 14:50:00,66.51,66.54,66.49,66.52,10796.0,65.7748,65.8044,65.755,65.7847,10796.0
2021-04-27 15:00:00,66.45,66.57,66.38,66.38,9510.0,65.7154,65.8341,65.6462,65.6462,9510.0
2021-04-27 15:10:00,66.4,66.52,66.4,66.51,12692.0,65.666,65.7847,65.666,65.7748,12692.0
2021-04-27 15:20:00,66.51,66.52,66.45,66.51,13416.0,65.7748,65.7847,65.7154,65.7748,13416.0
2021-04-27 15:30:00,66.52,66.61,66.44,66.61,23200.0,65.7847,65.8737,65.7055,65.8737,23200.0
2021-04-27 15:40:00,66.62,66.64,66.51,66.56,89876.0,65.8835,65.9033,65.7748,65.8242,89876.0
2021-04-27 15:50:00,66.55,66.62,66.35,66.35,48628.0,65.8143,65.8835,65.6165,65.6165,48628.0
2021-04-28 09:30:00,66.31,66.33,65.85,65.89,139340.0,65.577,65.5968,65.1221,65.1616,139340.0
2021-04-28 09:40:00,65.88,66.36,65.8,66.35,96766.0,65.1517,65.6264,65.0726,65.6165,96766.0
2021-04-28 09:50:00,66.36,66.63,66.27,66.62,131826.0,65.6264,65.8934,65.5374,65.8835,131826.0
2021-04-28 10:00:00,66.62,66.69,66.53,66.58,60618.0,65.8835,65.9528,65.7945,65.844,60618.0
2021-04-28 10:10:00,66.61,66.61,66.48,66.56,55608.0,65.8737,65.8737,65.7451,65.8242,55608.0
2021-04-28 10:20:00,66.58,66.6,66.38,66.38,46724.0,65.844,65.8638,65.6462,65.6462,46724.0
2021-04-28 10:30:00,66.36,66.38,66.03,66.14,104404.0,65.6264,65.6462,65.3001,65.4089,104404.0
2021-04-28 10:40:00,66.13,66.19,65.94,66.03,29054.0,65.399,65.4583,65.2111,65.3001,29054.0
2021-04-28 10:50:00,66.03,66.18,66.01,66.14,20648.0,65.3001,65.4484,65.2803,65.4089,20648.0
2021-04-28 11:00:00,66.14,66.22,65.97,66.12,15350.0,65.4089,65.488,65.2407,65.3891,15350.0
2021-04-28 11:10:00,66.1,66.13,65.92,66.05,11494.0,65.3693,65.399,65.1913,65.3198,11494.0
2021-04-28 11:20:00,66.05,66.1,65.99,66.09,20800.0,65.3198,65.3693,65.2605,65.3594,20800.0
2021-04-28 11:30:00,66.08,66.22,66.0,66.19,54146.0,65.3495,65.488,65.2704,65.4583,54146.0
2021-04-28 11:40:00,66.17,66.17,65.83,65.88,69676.0,65.4385,65.4385,65.1023,65.1517,69676.0
2021-04-28 11:50:00,65.91,65.92,65.81,65.83,45286.0,65.1814,65.1913,65.0825,65.1023,45286.0
2021-04-28 12:00:00,65.83,65.99,65.73,65.99,52930.0,65.1023,65.2605,65.0034,65.2605,52930.0
2021-04-28 12:10:00,65.99,66.03,65.91,66.02,32400.0,65.2605,65.3001,65.1814,65.2902,32400.0
2021-04-28 12:20:00,65.98,66.03,65.96,66.0,49298.0,65.2506,65.3001,65.2308,65.2704,49298.0
2021-04-28 12:30:00,66.01,66.1,65.98,66.1,22320.0,65.2803,65.3693,65.2506,65.3693,22320.0
2021-04-28 12:40:00,66.1,66.12,66.04,66.11,13302.0,65.3693,65.3891,65.31,65.3792,13302.0
2021-04-28 12:50:00,66.13,66.16,66.07,66.1,39692.0,65.399,65.4286,65.3396,65.3693,39692.0
2021-04-28 13:00:00,66.12,66.14,66.05,66.1,29356.0,65.3891,65.4089,65.3198,65.3693,29356.0
2021-04-28 13:10:00,66.12,66.14,66.07,66.09,17518.0,65.3891,65.4089,65.3396,65.3594,17518.0
2021-04-28 13:20:00,66.07,66.14,66.07,66.14,4000.0,65.3396,65.4089,65.3396,65.4089,4000.0
2021-04-28 13:30:00,66.14,66.16,66.05,66.06,10040.0,65.4089,65.4286,65.3198,65.3297,10040.0
2021-04-28 13:40:00,66.06,66.13,66.03,66.08,8070.0,65.3297,65.399,65.3001,65.3495,8070.0
2021-04-28 13:50:00,66.08,66.08,65.97,65.98,31282.0,65.3495,65.3495,65.2407,65.2506,31282.0
2021-04-28 14:00:00,66.0,66.38,65.8,66.14,177746.0,65.2704,65.6462,65.0726,65.4089,177746.0
2021-04-28 14:10:00,66.14,66.17,66.01,66.16,85190.0,65.4089,65.4385,65.2803,65.4286,85190.0
2021-04-28 14:20:00,66.16,66.21,66.06,66.06,41860.0,65.4286,65.4781,65.3297,65.3297,41860.0
2021-04-28 14:30:00,66.06,66.55,65.89,66.53,118264.0,65.3297,65.8143,65.1616,65.7945,118264.0
2021-04-28 14:40:00,66.54,66.71,66.47,66.49,126620.0,65.8044,65.9726,65.7352,65.755,126620.0
2021-04-28 14:50:00,66.46,66.52,66.37,66.44,29250.0,65.7253,65.7847,65.6363,65.7055,29250.0
2021-04-28 15:00:00,66.46,66.49,66.27,66.41,60656.0,65.7253,65.755,65.5374,65.6759,60656.0
2021-04-28 15:10:00,66.4,66.42,65.91,66.13,79728.0,65.666,65.6858,65.1814,65.399,79728.0
2021-04-28 15:20:00,66.1,66.28,66.1,66.21,17940.0,65.3693,65.5473,65.3693,65.4781,17940.0
2021-04-28 15:30:00,66.19,66.23,66.1,66.2,15882.0,65.4583,65.4979,65.3693,65.4682,15882.0
2021-04-28 15:40:00,66.25,66.26,66.08,66.1,25858.0,65.5176,65.5275,65.3495,65.3693,25858.0
2021-04-28 15:50:00,66.08,66.08,65.79,65.89,206946.0,65.3495,65.3495,65.0627,65.1616,206946.0
2021-04-29 09:30:00,67.28,67.45,66.99,67.05,301544.0,66.5363,66.7044,66.2495,66.3088,301544.0
2021-04-29 09:40:00,67.03,67.15,66.94,67.01,178952.0,66.289,66.4077,66.2,66.2692,178952.0
2021-04-29 09:50:00,66.99,66.99,66.41,66.54,186176.0,66.2495,66.2495,65.6759,65.8044,186176.0
2021-04-29 10:00:00,66.47,66.56,66.33,66.44,53444.0,65.7352,65.8242,65.5968,65.7055,53444.0
2021-04-29 10:10:00,66.4,66.52,66.16,66.18,29640.0,65.666,65.7847,65.4286,65.4484,29640.0
2021-04-29 10:20:00,66.19,66.48,66.14,66.33,94386.0,65.4583,65.7451,65.4089,65.5968,94386.0
2021-04-29 10:30:00,66.36,66.36,65.79,65.92,64692.0,65.6264,65.6264,65.0627,65.1913,64692.0
2021-04-29 10:40:00,66.01,66.18,65.8,65.85,113540.0,65.2803,65.4484,65.0726,65.1221,113540.0
2021-04-29 10:50:00,65.83,66.18,65.83,66.18,63596.0,65.1023,65.4484,65.1023,65.4484,63596.0
2021-04-29 11:00:00,66.16,66.28,66.08,66.24,31730.0,65.4286,65.5473,65.3495,65.5077,31730.0
2021-04-29 11:10:00,66.25,66.33,66.12,66.21,130170.0,65.5176,65.5968,65.3891,65.4781,130170.0
2021-04-29 11:20:00,66.22,66.27,66.14,66.19,72704.0,65.488,65.5374,65.4089,65.4583,72704.0
2021-04-29 11:30:00,66.17,66.19,65.95,65.96,106882.0,65.4385,65.4583,65.221,65.2308,106882.0
2021-04-29 11:40:00,65.95,66.11,65.95,66.03,78546.0,65.221,65.3792,65.221,65.3001,78546.0
2021-04-29 11:50:00,66.01,66.06,65.47,65.6,86796.0,65.2803,65.3297,64.7463,64.8748,86796.0
2021-04-29 12:00:00,65.55,65.59,65.17,65.17,101842.0,64.8254,64.8649,64.4496,64.4496,101842.0
2021-04-29 12:10:00,65.24,65.42,65.19,65.42,30118.0,64.5188,64.6968,64.4694,64.6968,30118.0
2021-04-29 12:20:00,65.37,65.5,65.22,65.5,38034.0,64.6474,64.7759,64.499,64.7759,38034.0
2021-04-29 12:30:00,65.36,65.67,65.36,65.64,23218.0,64.6375,64.9441,64.6375,64.9144,23218.0
2021-04-29 12:40:00,65.62,65.76,65.62,65.76,25344.0,64.8946,65.0331,64.8946,65.0331,25344.0
2021-04-29 12:50:00,65.82,65.82,65.74,65.76,29514.0,65.0924,65.0924,65.0133,65.0331,29514.0
2021-04-29 13:00:00,65.76,65.8,65.61,65.7,33586.0,65.0331,65.0726,64.8847,64.9737,33586.0
2021-04-29 13:10:00,65.74,66.02,65.73,66.0,43632.0,65.0133,65.2902,65.0034,65.2704,43632.0
2021-04-29 13:20:00,65.98,66.01,65.85,66.01,40034.0,65.2506,65.2803,65.1221,65.2803,40034.0
2021-04-29 13:30:00,65.97,66.03,65.88,65.89,19304.0,65.2407,65.3001,65.1517,65.1616,19304.0
2021-04-29 13:40:00,65.85,66.12,65.84,66.08,36090.0,65.1221,65.3891,65.1122,65.3495,36090.0
2021-04-29 13:50:00,66.1,66.17,66.07,66.14,58064.0,65.3693,65.4385,65.3396,65.4089,58064.0
2021-04-29 14:00:00,66.17,66.2,66.07,66.16,19948.0,65.4385,65.4682,65.3396,65.4286,19948.0
2021-04-29 14:10:00,66.14,66.33,66.13,66.33,35268.0,65.4089,65.5968,65.399,65.5968,35268.0
2021-04-29 14:20:00,66.34,66.35,66.27,66.29,23696.0,65.6066,65.6165,65.5374,65.5572,23696.0
2021-04-29 14:30:00,66.3,66.46,66.3,66.44,69980.0,65.5671,65.7253,65.5671,65.7055,69980.0
2021-04-29 14:40:00,66.45,66.66,66.44,66.56,102160.0,65.7154,65.9231,65.7055,65.8242,102160.0
2021-04-29 14:50:00,66.56,66.61,66.49,66.54,47992.0,65.8242,65.8737,65.755,65.8044,47992.0
2021-04-29 15:00:00,66.58,66.67,66.53,66.6,32114.0,65.844,65.933,65.7945,65.8638,32114.0
2021-04-29 15:10:00,66.58,66.61,66.41,66.43,22760.0,65.844,65.8737,65.6759,65.6956,22760.0
2021-04-29 15:20:00,66.47,66.53,66.36,66.38,29822.0,65.7352,65.7945,65.6264,65.6462,29822.0
2021-04-29 15:30:00,66.39,66.5,66.33,66.48,22630.0,65.6561,65.7649,65.5968,65.7451,22630.0
2021-04-29 15:40:00,66.48,66.54,66.46,66.51,44414.0,65.7451,65.8044,65.7253,65.7748,44414.0
2021-04-29 15:50:00,66.51,66.51,66.33,66.46,67032.0,65.7748,65.7748,65.5968,65.7253,67032.0
2021-04-30 09:30:00,65.46,65.83,65.38,65.81,126422.0,64.7364,65.1023,64.6573,65.0825,126422.0
2021-04-30 09:40:00,65.74,65.88,65.61,65.78,58404.0,65.0133,65.1517,64.8847,65.0528,58404.0
2021-04-30 09:50:00,65.77,65.98,65.67,65.97,49440.0,65.0429,65.2506,64.9441,65.2407,49440.0
2021-04-30 10:00:00,66.0,66.01,65.71,65.97,103740.0,65.2704,65.2803,64.9836,65.2407,103740.0
2021-04-30 10:10:00,65.96,66.05,65.82,65.91,90628.0,65.2308,65.3198,65.0924,65.1814,90628.0
2021-04-30 10:20:00,65.94,66.35,65.94,66.35,46656.0,65.2111,65.6165,65.2111,65.6165,46656.0
2021-04-30 10:30:00,66.36,66.45,66.11,66.11,88808.0,65.6264,65.7154,65.3792,65.3792,88808.0
2021-04-30 10:40:00,66.08,66.25,66.05,66.18,62652.0,65.3495,65.5176,65.3198,65.4484,62652.0
2021-04-30 10:50:00,66.16,66.16,65.91,65.92,81382.0,65.4286,65.4286,65.1814,65.1913,81382.0
2021-04-30 11:00:00,65.91,65.91,65.75,65.8,32340.0,65.1814,65.1814,65.0232,65.0726,32340.0
2021-04-30 11:10:00,65.83,66.02,65.62,65.65,46118.0,65.1023,65.2902,64.8946,64.9243,46118.0
2021-04-30 11:20:00,65.66,65.8,65.58,65.66,12740.0,64.9342,65.0726,64.855,64.9342,12740.0
2021-04-30 11:30:00,65.56,65.88,65.56,65.88,20800.0,64.8353,65.1517,64.8353,65.1517,20800.0
2021-04-30 11:40:00,65.92,66.0,65.87,65.98,29364.0,65.1913,65.2704,65.1418,65.2506,29364.0
2021-04-30 11:50:00,65.96,66.08,65.91,65.97,86986.0,65.2308,65.3495,65.1814,65.2407,86986.0
2021-04-30 12:00:00,65.99,66.1,65.88,66.0,22052.0,65.2605,65.3693,65.1517,65.2704,22052.0
2021-04-30 12:10:00,66.01,66.07,65.89,65.97,22256.0,65.2803,65.3396,65.1616,65.2407,22256.0
2021-04-30 12:20:00,65.98,66.07,65.88,65.94,34370.0,65.2506,65.3396,65.1517,65.2111,34370.0
2021-04-30 12:30:00,65.94,66.01,65.72,65.77,57970.0,65.2111,65.2803,64.9935,65.0429,57970.0
2021-04-30 12:40:00,65.79,65.84,65.75,65.81,13648.0,65.0627,65.1122,65.0232,65.0825,13648.0
2021-04-30 12:50:00,65.83,65.85,65.66,65.83,22800.0,65.1023,65.1221,64.9342,65.1023,22800.0
2021-04-30 13:00:00,65.82,65.91,65.79,65.9,42200.0,65.0924,65.1814,65.0627,65.1715,42200.0
2021-04-30 13:10:00,65.91,65.91,65.7,65.78,30400.0,65.1814,65.1814,64.9737,65.0528,30400.0
2021-04-30 13:20:00,65.8,65.9,65.78,65.84,44596.0,65.0726,65.1715,65.0528,65.1122,44596.0
2021-04-30 13:30:00,65.86,65.92,65.76,65.83,16564.0,65.1319,65.1913,65.0331,65.1023,16564.0
2021-04-30 13:40:00,65.84,65.84,65.47,65.5,27698.0,65.1122,65.1122,64.7463,64.7759,27698.0
2021-04-30 13:50:00,65.48,65.53,65.23,65.29,26522.0,64.7562,64.8056,64.5089,64.5683,26522.0
2021-04-30 14:00:00,65.33,65.47,65.3,65.43,31208.0,64.6078,64.7463,64.5781,64.7067,31208.0
2021-04-30 14:10:00,65.42,65.5,65.38,65.44,33864.0,64.6968,64.7759,64.6573,64.7166,33864.0
2021-04-30 14:20:00,65.45,65.57,65.31,65.55,55016.0,64.7265,64.8452,64.588,64.8254,55016.0
2021-04-30 14:30:00,65.54,65.58,65.52,65.52,34768.0,64.8155,64.855,64.7957,64.7957,34768.0
2021-04-30 14:40:00,65.53,65.66,65.52,65.58,13298.0,64.8056,64.9342,64.7957,64.855,13298.0
2021-04-30 14:50:00,65.59,65.61,65.5,65.5,19664.0,64.8649,64.8847,64.7759,64.7759,19664.0
2021-04-30 15:00:00,65.55,65.69,65.38,65.4,30300.0,64.8254,64.9638,64.6573,64.677,30300.0
2021-04-30 15:10:00,65.39,65.48,65.29,65.32,36570.0,64.6671,64.7562,64.5683,64.5979,36570.0
2021-04-30 15:20:00,65.3,65.61,65.29,65.61,33344.0,64.5781,64.8847,64.5683,64.8847,33344.0
2021-04-30 15:30:00,65.62,65.63,65.52,65.55,21098.0,64.8946,64.9045,64.7957,64.8254,21098.0
2021-04-30 15:40:00,65.49,65.52,65.24,65.52,50900.0,64.766,64.7957,64.5188,64.7957,50900.0
2021-04-30 15:50:00,65.49,65.55,65.23,65.54,204672.0,64.766,64.8254,64.5089,64.8155,204672.0
2021-05-03 09:30:00,66.06,66.06,65.5,65.58,242334.0,65.3297,65.3297,64.7759,64.855,242334.0
2021-05-03 09:40:00,65.55,65.67,65.45,65.63,58788.0,64.8254,64.9441,64.7265,64.9045,58788.0
2021-05-03 09:50:00,65.61,65.84,65.59,65.69,84324.0,64.8847,65.1122,64.8649,64.9638,84324.0
2021-05-03 10:00:00,65.66,66.16,65.53,66.04,217882.0,64.9342,65.4286,64.8056,65.31,217882.0
2021-05-03 10:10:00,66.03,66.33,66.02,66.28,74336.0,65.3001,65.5968,65.2902,65.5473,74336.0
2021-05-03 10:20:00,66.3,66.33,66.05,66.1,52566.0,65.5671,65.5968,65.3198,65.3693,52566.0
2021-05-03 10:30:00,66.14,66.23,65.89,65.89,208926.0,65.4089,65.4979,65.1616,65.1616,208926.0
2021-05-03 10:40:00,65.88,65.95,65.74,65.77,83468.0,65.1517,65.221,65.0133,65.0429,83468.0
2021-05-03 10:50:00,65.76,65.8,65.33,65.36,135580.0,65.0331,65.0726,64.6078,64.6375,135580.0
2021-05-03 11:00:00,65.35,65.38,65.26,65.36,47940.0,64.6276,64.6573,64.5386,64.6375,47940.0
2021-05-03 11:10:00,65.36,65.36,64.88,65.0,55034.0,64.6375,64.6375,64.1628,64.2815,55034.0
2021-05-03 11:20:00,64.97,65.07,64.74,64.8,80210.0,64.2518,64.3507,64.0243,64.0837,80210.0
2021-05-03 11:30:00,64.81,65.12,64.78,65.04,71360.0,64.0936,64.4001,64.0639,64.321,71360.0
2021-05-03 11:40:00,65.02,65.19,64.98,65.1,68072.0,64.3012,64.4694,64.2617,64.3804,68072.0
2021-05-03 11:50:00,65.03,65.13,64.85,65.08,32000.0,64.3111,64.41,64.1331,64.3606,32000.0
2021-05-03 12:00:00,65.07,65.14,65.0,65.07,22710.0,64.3507,64.4199,64.2815,64.3507,22710.0
2021-05-03 12:10:00,65.04,65.06,64.98,65.03,10566.0,64.321,64.3408,64.2617,64.3111,10566.0
2021-05-03 12:20:00,65.0,65.14,64.91,64.92,38446.0,64.2815,64.4199,64.1925,64.2023,38446.0
2021-05-03 12:30:00,64.9,64.91,64.82,64.85,20756.0,64.1826,64.1925,64.1034,64.1331,20756.0
2021-05-03 12:40:00,64.85,64.91,64.7,64.77,44984.0,64.1331,64.1925,63.9848,64.054,44984.0
2021-05-03 12:50:00,64.79,64.91,64.77,64.88,24722.0,64.0738,64.1925,64.054,64.1628,24722.0
2021-05-03 13:00:00,64.89,65.01,64.89,64.92,26276.0,64.1727,64.2913,64.1727,64.2023,26276.0
2021-05-03 13:10:00,64.89,65.0,64.83,64.95,20698.0,64.1727,64.2815,64.1133,64.232,20698.0
2021-05-03 13:20:00,64.97,65.04,64.8,64.81,23850.0,64.2518,64.321,64.0837,64.0936,23850.0
2021-05-03 13:30:00,64.76,64.85,64.72,64.78,37974.0,64.0441,64.1331,64.0046,64.0639,37974.0
2021-05-03 13:40:00,64.8,64.97,64.8,64.96,29222.0,64.0837,64.2518,64.0837,64.2419,29222.0
2021-05-03 13:50:00,64.96,64.98,64.89,64.89,20492.0,64.2419,64.2617,64.1727,64.1727,20492.0
2021-05-03 14:00:00,64.95,65.05,64.94,64.97,63674.0,64.232,64.3309,64.2221,64.2518,63674.0
2021-05-03 14:10:00,65.0,65.1,65.0,65.08,17124.0,64.2815,64.3804,64.2815,64.3606,17124.0
2021-05-03 14:20:00,65.08,65.08,64.98,65.03,45758.0,64.3606,64.3606,64.2617,64.3111,45758.0
2021-05-03 14:30:00,65.05,65.14,65.02,65.04,53512.0,64.3309,64.4199,64.3012,64.321,53512.0
2021-05-03 14:40:00,65.05,65.1,65.01,65.04,27194.0,64.3309,64.3804,64.2913,64.321,27194.0
2021-05-03 14:50:00,65.06,65.11,64.98,65.08,55876.0,64.3408,64.3902,64.2617,64.3606,55876.0
2021-05-03 15:00:00,65.08,65.1,64.99,65.08,22546.0,64.3606,64.3804,64.2716,64.3606,22546.0
2021-05-03 15:10:00,65.06,65.09,64.92,64.96,25322.0,64.3408,64.3705,64.2023,64.2419,25322.0
2021-05-03 15:20:00,64.94,64.97,64.89,64.94,18476.0,64.2221,64.2518,64.1727,64.2221,18476.0
2021-05-03 15:30:00,64.93,64.94,64.82,64.86,37180.0,64.2122,64.2221,64.1034,64.143,37180.0
2021-05-03 15:40:00,64.86,64.89,64.8,64.81,34146.0,64.143,64.1727,64.0837,64.0936,34146.0
2021-05-03 15:50:00,64.82,64.89,64.71,64.89,157966.0,64.1034,64.1727,63.9947,64.1727,157966.0
2021-05-04 09:30:00,63.87,63.97,63.3,63.3,477376.0,63.1639,63.2628,62.6002,62.6002,477376.0
2021-05-04 09:40:00,63.32,63.32,62.85,62.95,212376.0,62.62,62.62,62.1552,62.2541,212376.0
2021-05-04 09:50:00,62.96,62.97,62.46,62.52,487274.0,62.264,62.2739,61.7695,61.8289,487274.0
2021-05-04 10:00:00,62.54,62.54,62.24,62.47,272320.0,61.8487,61.8487,61.552,61.7794,272320.0
2021-05-04 10:10:00,62.43,62.5,62.08,62.5,316388.0,61.7399,61.8091,61.3937,61.8091,316388.0
2021-05-04 10:20:00,62.46,62.62,62.33,62.55,131340.0,61.7695,61.9278,61.641,61.8585,131340.0
2021-05-04 10:30:00,62.54,62.54,62.19,62.45,139006.0,61.8487,61.8487,61.5025,61.7596,139006.0
2021-05-04 10:40:00,62.47,62.54,61.99,62.06,112760.0,61.7794,61.8487,61.3047,61.374,112760.0
2021-05-04 10:50:00,62.02,62.09,61.88,61.88,78798.0,61.3344,61.4036,61.1959,61.1959,78798.0
2021-05-04 11:00:00,61.93,62.08,61.75,62.0,140082.0,61.2454,61.3937,61.0674,61.3146,140082.0
2021-05-04 11:10:00,61.99,62.01,61.39,61.54,138140.0,61.3047,61.3245,60.7114,60.8597,138140.0
2021-05-04 11:20:00,61.49,61.68,61.35,61.68,107808.0,60.8103,60.9982,60.6718,60.9982,107808.0
2021-05-04 11:30:00,61.66,61.76,61.49,61.54,68362.0,60.9784,61.0773,60.8103,60.8597,68362.0
2021-05-04 11:40:00,61.45,61.47,61.22,61.32,104218.0,60.7707,60.7905,60.5432,60.6421,104218.0
2021-05-04 11:50:00,61.28,61.29,61.01,61.23,120592.0,60.6026,60.6125,60.3356,60.5531,120592.0
2021-05-04 12:00:00,61.2,61.52,61.15,61.49,67742.0,60.5235,60.8399,60.474,60.8103,67742.0
2021-05-04 12:10:00,61.49,61.65,61.46,61.52,40320.0,60.8103,60.9685,60.7806,60.8399,40320.0
2021-05-04 12:20:00,61.54,61.58,61.4,61.58,32172.0,60.8597,60.8993,60.7213,60.8993,32172.0
2021-05-04 12:30:00,61.58,61.58,61.32,61.38,28490.0,60.8993,60.8993,60.6421,60.7015,28490.0
2021-05-04 12:40:00,61.35,61.35,61.18,61.32,25720.0,60.6718,60.6718,60.5037,60.6421,25720.0
2021-05-04 12:50:00,61.33,61.47,61.3,61.3,33340.0,60.652,60.7905,60.6224,60.6224,33340.0
2021-05-04 13:00:00,61.31,61.61,61.29,61.6,20310.0,60.6322,60.9289,60.6125,60.919,20310.0
2021-05-04 13:10:00,61.56,61.73,61.52,61.61,44250.0,60.8795,61.0476,60.8399,60.9289,44250.0
2021-05-04 13:20:00,61.6,61.75,61.57,61.65,21238.0,60.919,61.0674,60.8894,60.9685,21238.0
2021-05-04 13:30:00,61.58,61.77,61.58,61.77,8496.0,60.8993,61.0872,60.8993,61.0872,8496.0
2021-05-04 13:40:00,61.72,61.72,61.44,61.54,20620.0,61.0377,61.0377,60.7608,60.8597,20620.0
2021-05-04 13:50:00,61.56,61.56,61.46,61.53,19738.0,60.8795,60.8795,60.7806,60.8498,19738.0
2021-05-04 14:00:00,61.49,61.63,61.43,61.57,41668.0,60.8103,60.9487,60.7509,60.8894,41668.0
2021-05-04 14:10:00,61.58,61.9,61.56,61.79,32288.0,60.8993,61.2157,60.8795,61.1069,32288.0
2021-05-04 14:20:00,61.82,61.88,61.56,61.66,33092.0,61.1366,61.1959,60.8795,60.9784,33092.0
2021-05-04 14:30:00,61.7,61.85,61.7,61.82,18926.0,61.0179,61.1663,61.0179,61.1366,18926.0
2021-05-04 14:40:00,61.82,62.01,61.73,61.99,47972.0,61.1366,61.3245,61.0476,61.3047,47972.0
2021-05-04 14:50:00,62.05,62.05,61.96,61.96,33372.0,61.3641,61.3641,61.2751,61.2751,33372.0
2021-05-04 15:00:00,61.88,62.02,61.79,61.85,43568.0,61.1959,61.3344,61.1069,61.1663,43568.0
2021-05-04 15:10:00,61.88,61.95,61.77,61.85,33206.0,61.1959,61.2652,61.0872,61.1663,33206.0
2021-05-04 15:20:00,61.85,61.91,61.7,61.83,16184.0,61.1663,61.2256,61.0179,61.1465,16184.0
2021-05-04 15:30:00,61.85,62.18,61.77,62.13,59716.0,61.1663,61.4926,61.0872,61.4432,59716.0
2021-05-04 15:40:00,62.08,62.08,61.84,61.94,56764.0,61.3937,61.3937,61.1564,61.2553,56764.0
2021-05-04 15:50:00,61.96,62.53,61.96,62.53,258954.0,61.2751,61.8388,61.2751,61.8388,258954.0
2021-05-05 09:30:00,63.33,63.66,63.1,63.15,1000378.0,62.6299,62.9563,62.4025,62.4519,1000378.0
2021-05-05 09:40:00,63.2,63.62,63.13,63.27,169840.0,62.5014,62.9167,62.4321,62.5706,169840.0
2021-05-05 09:50:00,63.27,63.36,62.99,63.01,56676.0,62.5706,62.6596,62.2937,62.3135,56676.0
2021-05-05 10:00:00,63.01,63.01,62.47,62.6,130914.0,62.3135,62.3135,61.7794,61.908,130914.0
2021-05-05 10:10:00,62.51,62.85,62.44,62.78,57248.0,61.819,62.1552,61.7498,62.086,57248.0
2021-05-05 10:20:00,62.76,62.95,62.44,62.9,67332.0,62.0662,62.2541,61.7498,62.2047,67332.0
2021-05-05 10:30:00,62.88,63.08,62.88,62.99,99970.0,62.1849,62.3827,62.1849,62.2937,99970.0
2021-05-05 10:40:00,63.02,63.26,63.01,63.11,57710.0,62.3233,62.5607,62.3135,62.4123,57710.0
2021-05-05 10:50:00,63.15,63.23,63.1,63.19,39480.0,62.4519,62.531,62.4025,62.4915,39480.0
2021-05-05 11:00:00,63.19,63.3,63.01,63.13,101916.0,62.4915,62.6002,62.3135,62.4321,101916.0
2021-05-05 11:10:00,63.14,63.14,63.05,63.05,1300.0,62.442,62.442,62.353,62.353,1300.0
2021-05-05 11:20:00,63.05,63.05,63.05,63.05,0.0,62.353,62.353,62.353,62.353,0.0
2021-05-05 11:30:00,63.09,63.26,63.09,63.2,31316.0,62.3926,62.5607,62.3926,62.5014,31316.0
2021-05-05 11:40:00,63.18,63.23,63.11,63.19,15076.0,62.4816,62.531,62.4123,62.4915,15076.0
2021-05-05 11:50:00,63.19,63.33,63.17,63.31,13020.0,62.4915,62.6299,62.4717,62.6101,13020.0
2021-05-05 12:00:00,63.33,63.35,63.27,63.31,14694.0,62.6299,62.6497,62.5706,62.6101,14694.0
2021-05-05 12:10:00,63.31,63.31,63.19,63.23,14064.0,62.6101,62.6101,62.4915,62.531,14064.0
2021-05-05 12:20:00,63.27,63.32,63.08,63.1,37812.0,62.5706,62.62,62.3827,62.4025,37812.0
2021-05-05 12:30:00,63.13,63.15,62.91,62.91,42424.0,62.4321,62.4519,62.2146,62.2146,42424.0
2021-05-05 12:40:00,62.89,62.98,62.78,62.96,11060.0,62.1948,62.2838,62.086,62.264,11060.0
2021-05-05 12:50:00,62.97,63.04,62.76,62.79,27892.0,62.2739,62.3431,62.0662,62.0959,27892.0
2021-05-05 13:00:00,62.77,62.84,62.62,62.76,23422.0,62.0761,62.1453,61.9278,62.0662,23422.0
2021-05-05 13:10:00,62.71,62.82,62.71,62.81,7574.0,62.0168,62.1256,62.0168,62.1157,7574.0
2021-05-05 13:20:00,62.83,62.88,62.76,62.86,13860.0,62.1354,62.1849,62.0662,62.1651,13860.0
2021-05-05 13:30:00,62.9,62.94,62.82,62.88,27568.0,62.2047,62.2442,62.1256,62.1849,27568.0
2021-05-05 13:40:00,62.91,63.0,62.9,62.99,42284.0,62.2146,62.3036,62.2047,62.2937,42284.0
2021-05-05 13:50:00,63.01,63.02,62.77,62.81,16480.0,62.3135,62.3233,62.0761,62.1157,16480.0
2021-05-05 14:00:00,62.82,62.85,62.54,62.55,21866.0,62.1256,62.1552,61.8487,61.8585,21866.0
2021-05-05 14:10:00,62.54,62.71,62.54,62.68,42554.0,61.8487,62.0168,61.8487,61.9871,42554.0
2021-05-05 14:20:00,62.67,62.69,62.56,62.68,9992.0,61.9772,61.997,61.8684,61.9871,9992.0
2021-05-05 14:30:00,62.67,62.7,62.58,62.62,14984.0,61.9772,62.0069,61.8882,61.9278,14984.0
2021-05-05 14:40:00,62.7,62.8,62.61,62.8,11634.0,62.0069,62.1058,61.9179,62.1058,11634.0
2021-05-05 14:50:00,62.79,62.79,62.52,62.53,85034.0,62.0959,62.0959,61.8289,61.8388,85034.0
2021-05-05 15:00:00,62.5,62.58,62.29,62.29,63958.0,61.8091,61.8882,61.6014,61.6014,63958.0
2021-05-05 15:10:00,62.29,62.35,62.12,62.21,30112.0,61.6014,61.6608,61.4333,61.5223,30112.0
2021-05-05 15:20:00,62.19,62.19,61.81,61.97,49472.0,61.5025,61.5025,61.1267,61.285,49472.0
2021-05-05 15:30:00,61.93,62.27,61.9,62.24,71292.0,61.2454,61.5816,61.2157,61.552,71292.0
2021-05-05 15:40:00,62.19,62.32,62.18,62.19,44810.0,61.5025,61.6311,61.4926,61.5025,44810.0
2021-05-05 15:50:00,62.15,62.18,61.97,62.09,90008.0,61.463,61.4926,61.285,61.4036,90008.0
2021-05-06 09:30:00,62.01,62.22,61.46,62.21,213474.0,61.3245,61.5322,60.7806,61.5223,213474.0
2021-05-06 09:40:00,62.21,62.23,61.76,61.91,130704.0,61.5223,61.5421,61.0773,61.2256,130704.0
2021-05-06 09:50:00,61.92,62.2,61.5,61.5,67640.0,61.2355,61.5124,60.8201,60.8201,67640.0
2021-05-06 10:00:00,61.49,61.66,61.36,61.38,85582.0,60.8103,60.9784,60.6817,60.7015,85582.0
2021-05-06 10:10:00,61.37,61.63,61.2,61.26,109000.0,60.6916,60.9487,60.5235,60.5828,109000.0
2021-05-06 10:20:00,61.22,61.51,61.13,61.43,120594.0,60.5432,60.83,60.4542,60.7509,120594.0
2021-05-06 10:30:00,61.35,61.88,61.34,61.85,78428.0,60.6718,61.1959,60.6619,61.1663,78428.0
2021-05-06 10:40:00,61.85,62.03,61.73,61.73,78520.0,61.1663,61.3443,61.0476,61.0476,78520.0
2021-05-06 10:50:00,61.75,61.95,61.65,61.83,51898.0,61.0674,61.2652,60.9685,61.1465,51898.0
2021-05-06 11:00:00,61.86,61.87,61.38,61.42,48084.0,61.1762,61.1861,60.7015,60.741,48084.0
2021-05-06 11:10:00,61.42,61.58,61.32,61.48,48996.0,60.741,60.8993,60.6421,60.8004,48996.0
2021-05-06 11:20:00,61.49,62.09,61.49,62.08,170074.0,60.8103,61.4036,60.8103,61.3937,170074.0
2021-05-06 11:30:00,62.09,62.43,62.05,62.39,154768.0,61.4036,61.7399,61.3641,61.7003,154768.0
2021-05-06 11:40:00,62.41,62.68,62.41,62.65,71166.0,61.7201,61.9871,61.7201,61.9574,71166.0
2021-05-06 11:50:00,62.64,62.74,62.56,62.58,60100.0,61.9475,62.0464,61.8684,61.8882,60100.0
2021-05-06 12:00:00,62.58,62.61,62.46,62.52,69628.0,61.8882,61.9179,61.7695,61.8289,69628.0
2021-05-06 12:10:00,62.5,62.63,62.44,62.57,14778.0,61.8091,61.9377,61.7498,61.8783,14778.0
2021-05-06 12:20:00,62.66,62.9,62.56,62.9,45578.0,61.9673,62.2047,61.8684,62.2047,45578.0
2021-05-06 12:30:00,62.9,62.98,62.73,62.78,64530.0,62.2047,62.2838,62.0366,62.086,64530.0
2021-05-06 12:40:00,62.78,62.88,62.69,62.76,34854.0,62.086,62.1849,61.997,62.0662,34854.0
2021-05-06 12:50:00,62.75,62.88,62.73,62.73,28510.0,62.0563,62.1849,62.0366,62.0366,28510.0
2021-05-06 13:00:00,62.69,62.82,62.57,62.64,32936.0,61.997,62.1256,61.8783,61.9475,32936.0
2021-05-06 13:10:00,62.57,62.64,62.35,62.35,36426.0,61.8783,61.9475,61.6608,61.6608,36426.0
2021-05-06 13:20:00,62.37,62.49,62.32,62.43,21700.0,61.6805,61.7992,61.6311,61.7399,21700.0
2021-05-06 13:30:00,62.41,62.57,62.41,62.45,14800.0,61.7201,61.8783,61.7201,61.7596,14800.0
2021-05-06 13:40:00,62.45,62.46,62.22,62.3,31868.0,61.7596,61.7695,61.5322,61.6113,31868.0
2021-05-06 13:50:00,62.3,62.3,62.05,62.09,36526.0,61.6113,61.6113,61.3641,61.4036,36526.0
2021-05-06 14:00:00,62.08,62.27,62.08,62.24,21198.0,61.3937,61.5816,61.3937,61.552,21198.0
2021-05-06 14:10:00,62.24,62.38,61.98,62.25,56184.0,61.552,61.6904,61.2948,61.5619,56184.0
2021-05-06 14:20:00,62.22,62.36,61.91,61.94,58062.0,61.5322,61.6706,61.2256,61.2553,58062.0
2021-05-06 14:30:00,61.92,62.02,61.88,61.92,61038.0,61.2355,61.3344,61.1959,61.2355,61038.0
2021-05-06 14:40:00,61.96,62.1,61.85,62.04,24106.0,61.2751,61.4135,61.1663,61.3542,24106.0
2021-05-06 14:50:00,62.05,62.24,61.98,62.02,57760.0,61.3641,61.552,61.2948,61.3344,57760.0
2021-05-06 15:00:00,62.04,62.13,61.94,62.12,46318.0,61.3542,61.4432,61.2553,61.4333,46318.0
2021-05-06 15:10:00,62.13,62.35,62.13,62.29,60680.0,61.4432,61.6608,61.4432,61.6014,60680.0
2021-05-06 15:20:00,62.27,62.45,62.18,62.37,55224.0,61.5816,61.7596,61.4926,61.6805,55224.0
2021-05-06 15:30:00,62.38,62.58,62.3,62.57,39916.0,61.6904,61.8882,61.6113,61.8783,39916.0
2021-05-06 15:40:00,62.58,62.65,62.48,62.64,97280.0,61.8882,61.9574,61.7893,61.9475,97280.0
2021-05-06 15:50:00,62.7,63.1,62.7,63.04,183982.0,62.0069,62.4025,62.0069,62.3431,183982.0
2021-05-07 09:30:00,64.18,64.36,63.67,64.08,325746.0,63.4705,63.6485,62.9662,63.3716,325746.0
2021-05-07 09:40:00,64.1,64.46,63.82,64.44,157112.0,63.3914,63.7474,63.1145,63.7276,157112.0
2021-05-07 09:50:00,64.44,64.47,64.08,64.14,61670.0,63.7276,63.7573,63.3716,63.431,61670.0
2021-05-07 10:00:00,64.23,64.59,64.0,64.58,93506.0,63.52,63.876,63.2925,63.8661,93506.0
2021-05-07 10:10:00,64.59,64.86,64.59,64.82,74172.0,63.876,64.143,63.876,64.1034,74172.0
2021-05-07 10:20:00,64.87,65.0,64.64,64.64,82150.0,64.1529,64.2815,63.9254,63.9254,82150.0
2021-05-07 10:30:00,64.73,64.92,64.71,64.75,24546.0,64.0144,64.2023,63.9947,64.0342,24546.0
2021-05-07 10:40:00,64.69,64.79,64.54,64.57,41208.0,63.9749,64.0738,63.8265,63.8562,41208.0
2021-05-07 10:50:00,64.56,64.66,64.42,64.65,38210.0,63.8463,63.9452,63.7079,63.9353,38210.0
2021-05-07 11:00:00,64.63,64.75,64.61,64.72,22980.0,63.9155,64.0342,63.8958,64.0046,22980.0
2021-05-07 11:10:00,64.71,64.86,64.71,64.79,17376.0,63.9947,64.143,63.9947,64.0738,17376.0
2021-05-07 11:20:00,64.78,64.86,64.7,64.86,19566.0,64.0639,64.143,63.9848,64.143,19566.0
2021-05-07 11:30:00,64.86,64.9,64.69,64.75,25938.0,64.143,64.1826,63.9749,64.0342,25938.0
2021-05-07 11:40:00,64.71,64.89,64.68,64.74,99442.0,63.9947,64.1727,63.965,64.0243,99442.0
2021-05-07 11:50:00,64.7,64.82,64.66,64.82,25214.0,63.9848,64.1034,63.9452,64.1034,25214.0
2021-05-07 12:00:00,64.72,64.74,64.56,64.71,29374.0,64.0046,64.0243,63.8463,63.9947,29374.0
2021-05-07 12:10:00,64.69,64.69,64.51,64.6,41158.0,63.9749,63.9749,63.7969,63.8859,41158.0
2021-05-07 12:20:00,64.58,64.59,64.35,64.36,39872.0,63.8661,63.876,63.6386,63.6485,39872.0
2021-05-07 12:30:00,64.38,64.42,64.21,64.21,50828.0,63.6683,63.7079,63.5002,63.5002,50828.0
2021-05-07 12:40:00,64.22,64.32,64.17,64.3,19860.0,63.5101,63.609,63.4606,63.5892,19860.0
2021-05-07 12:50:00,64.3,64.41,64.22,64.37,13742.0,63.5892,63.698,63.5101,63.6584,13742.0
2021-05-07 13:00:00,64.35,64.35,64.11,64.26,8582.0,63.6386,63.6386,63.4013,63.5496,8582.0
2021-05-07 13:10:00,64.27,64.29,63.98,64.04,35496.0,63.5595,63.5793,63.2727,63.3321,35496.0
2021-05-07 13:20:00,64.02,64.06,63.88,63.88,40060.0,63.3123,63.3518,63.1738,63.1738,40060.0
2021-05-07 13:30:00,63.88,64.1,63.88,63.99,23314.0,63.1738,63.3914,63.1738,63.2826,23314.0
2021-05-07 13:40:00,63.98,64.1,63.93,64.03,23250.0,63.2727,63.3914,63.2233,63.3222,23250.0
2021-05-07 13:50:00,64.02,64.06,63.81,63.81,25048.0,63.3123,63.3518,63.1046,63.1046,25048.0
2021-05-07 14:00:00,63.8,63.99,63.63,63.99,55524.0,63.0947,63.2826,62.9266,63.2826,55524.0
2021-05-07 14:10:00,64.0,64.01,63.88,63.99,13460.0,63.2925,63.3024,63.1738,63.2826,13460.0
2021-05-07 14:20:00,63.98,64.06,63.92,64.03,25120.0,63.2727,63.3518,63.2134,63.3222,25120.0
2021-05-07 14:30:00,64.03,64.04,63.82,63.92,22718.0,63.3222,63.3321,63.1145,63.2134,22718.0
2021-05-07 14:40:00,63.9,64.02,63.81,64.02,59766.0,63.1936,63.3123,63.1046,63.3123,59766.0
2021-05-07 14:50:00,64.02,64.2,64.02,64.17,46682.0,63.3123,63.4903,63.3123,63.4606,46682.0
2021-05-07 15:00:00,64.17,64.32,64.11,64.29,53826.0,63.4606,63.609,63.4013,63.5793,53826.0
2021-05-07 15:10:00,64.27,64.35,64.25,64.33,31036.0,63.5595,63.6386,63.5397,63.6189,31036.0
2021-05-07 15:20:00,64.32,64.42,64.23,64.24,20204.0,63.609,63.7079,63.52,63.5299,20204.0
2021-05-07 15:30:00,64.27,64.35,64.16,64.19,62068.0,63.5595,63.6386,63.4507,63.4804,62068.0
2021-05-07 15:40:00,64.24,64.3,64.1,64.3,95866.0,63.5299,63.5892,63.3914,63.5892,95866.0
2021-05-07 15:50:00,64.25,64.27,64.02,64.03,207994.0,63.5397,63.5595,63.3123,63.3222,207994.0
2021-05-10 09:30:00,63.51,63.58,62.56,62.66,274892.0,62.8079,62.8772,61.8684,61.9673,274892.0
2021-05-10 09:40:00,62.63,62.74,62.47,62.67,122776.0,61.9377,62.0464,61.7794,61.9772,122776.0
2021-05-10 09:50:00,62.68,62.68,62.25,62.41,105872.0,61.9871,61.9871,61.5619,61.7201,105872.0
2021-05-10 10:00:00,62.45,62.47,62.15,62.3,67810.0,61.7596,61.7794,61.463,61.6113,67810.0
2021-05-10 10:10:00,62.31,62.61,62.31,62.55,77642.0,61.6212,61.9179,61.6212,61.8585,77642.0
2021-05-10 10:20:00,62.54,62.62,62.27,62.27,66050.0,61.8487,61.9278,61.5816,61.5816,66050.0
2021-05-10 10:30:00,62.24,62.34,62.07,62.34,67936.0,61.552,61.6509,61.3838,61.6509,67936.0
2021-05-10 10:40:00,62.35,62.35,61.86,61.87,106032.0,61.6608,61.6608,61.1762,61.1861,106032.0
2021-05-10 10:50:00,61.85,61.96,61.73,61.93,83316.0,61.1663,61.2751,61.0476,61.2454,83316.0
2021-05-10 11:00:00,61.95,61.98,61.7,61.95,91464.0,61.2652,61.2948,61.0179,61.2652,91464.0
2021-05-10 11:10:00,61.84,62.01,61.8,62.01,26570.0,61.1564,61.3245,61.1168,61.3245,26570.0
2021-05-10 11:20:00,62.02,62.15,62.01,62.04,41338.0,61.3344,61.463,61.3245,61.3542,41338.0
2021-05-10 11:30:00,62.09,62.1,61.94,61.98,42068.0,61.4036,61.4135,61.2553,61.2948,42068.0
2021-05-10 11:40:00,61.95,62.22,61.94,62.18,47520.0,61.2652,61.5322,61.2553,61.4926,47520.0
2021-05-10 11:50:00,62.16,62.3,62.1,62.29,37302.0,61.4729,61.6113,61.4135,61.6014,37302.0
2021-05-10 12:00:00,62.32,62.36,62.24,62.32,26150.0,61.6311,61.6706,61.552,61.6311,26150.0
2021-05-10 12:10:00,62.37,62.49,62.35,62.42,47534.0,61.6805,61.7992,61.6608,61.73,47534.0
2021-05-10 12:20:00,62.42,62.52,62.28,62.29,41870.0,61.73,61.8289,61.5915,61.6014,41870.0
2021-05-10 12:30:00,62.29,62.31,62.17,62.2,23736.0,61.6014,61.6212,61.4827,61.5124,23736.0
2021-05-10 12:40:00,62.2,62.23,62.08,62.16,28356.0,61.5124,61.5421,61.3937,61.4729,28356.0
2021-05-10 12:50:00,62.15,62.21,62.1,62.12,58648.0,61.463,61.5223,61.4135,61.4333,58648.0
2021-05-10 13:00:00,62.1,62.16,62.0,62.05,26610.0,61.4135,61.4729,61.3146,61.3641,26610.0
2021-05-10 13:10:00,62.05,62.2,62.05,62.11,22750.0,61.3641,61.5124,61.3641,61.4234,22750.0
2021-05-10 13:20:00,62.14,62.24,62.1,62.15,14624.0,61.4531,61.552,61.4135,61.463,14624.0
2021-05-10 13:30:00,62.04,62.1,61.9,61.96,36448.0,61.3542,61.4135,61.2157,61.2751,36448.0
2021-05-10 13:40:00,61.93,61.97,61.85,61.88,28622.0,61.2454,61.285,61.1663,61.1959,28622.0
2021-05-10 13:50:00,61.9,61.97,61.77,61.86,67776.0,61.2157,61.285,61.0872,61.1762,67776.0
2021-05-10 14:00:00,61.86,61.89,61.58,61.63,132706.0,61.1762,61.2058,60.8993,60.9487,132706.0
2021-05-10 14:10:00,61.62,61.65,61.18,61.27,337346.0,60.9388,60.9685,60.5037,60.5927,337346.0
2021-05-10 14:20:00,61.3,61.31,60.98,61.13,150214.0,60.6224,60.6322,60.3059,60.4542,150214.0
2021-05-10 14:30:00,61.1,61.23,60.92,61.16,114738.0,60.4246,60.5531,60.2466,60.4839,114738.0
2021-05-10 14:40:00,61.16,61.16,60.99,61.04,70824.0,60.4839,60.4839,60.3158,60.3652,70824.0
2021-05-10 14:50:00,61.03,61.03,60.87,61.02,60030.0,60.3553,60.3553,60.1971,60.3455,60030.0
2021-05-10 15:00:00,61.05,61.18,61.01,61.16,57742.0,60.3751,60.5037,60.3356,60.4839,57742.0
2021-05-10 15:10:00,61.15,61.24,61.08,61.11,59366.0,60.474,60.563,60.4048,60.4345,59366.0
2021-05-10 15:20:00,61.1,61.18,61.0,61.13,76122.0,60.4246,60.5037,60.3257,60.4542,76122.0
2021-05-10 15:30:00,61.12,61.19,61.06,61.18,38910.0,60.4443,60.5136,60.385,60.5037,38910.0
2021-05-10 15:40:00,61.17,61.32,61.02,61.08,104522.0,60.4938,60.6421,60.3455,60.4048,104522.0
2021-05-10 15:50:00,61.11,61.12,60.75,60.8,349678.0,60.4345,60.4443,60.0784,60.1279,349678.0
2021-05-11 09:30:00,58.53,59.08,58.3,58.99,448554.0,57.883,58.4269,57.6555,58.3379,448554.0
2021-05-11 09:40:00,59.01,59.59,59.01,59.26,159318.0,58.3577,58.9313,58.3577,58.6049,159318.0
2021-05-11 09:50:00,59.27,60.0,59.27,60.0,156348.0,58.6148,59.3367,58.6148,59.3367,156348.0
2021-05-11 10:00:00,60.02,60.05,59.6,59.62,118764.0,59.3565,59.3862,58.9412,58.9609,118764.0
2021-05-11 10:10:00,59.62,59.8,59.33,59.73,110086.0,58.9609,59.1389,58.6741,59.0697,110086.0
2021-05-11 10:20:00,59.76,59.88,59.05,59.1,134528.0,59.0994,59.2181,58.3972,58.4467,134528.0
2021-05-11 10:30:00,59.09,59.1,58.72,58.84,114104.0,58.4368,58.4467,58.0709,58.1896,114104.0
2021-05-11 10:40:00,58.8,59.35,58.71,59.35,114764.0,58.15,58.6939,58.061,58.6939,114764.0
2021-05-11 10:50:00,59.31,59.65,59.24,59.48,65388.0,58.6544,58.9906,58.5851,58.8225,65388.0
2021-05-11 11:00:00,59.47,59.53,59.07,59.1,74438.0,58.8126,58.8719,58.417,58.4467,74438.0
2021-05-11 11:10:00,59.1,60.04,59.08,60.03,136006.0,58.4467,59.3763,58.4269,59.3664,136006.0
2021-05-11 11:20:00,60.01,60.37,59.96,60.35,118664.0,59.3466,59.7026,59.2972,59.6829,118664.0
2021-05-11 11:30:00,60.35,60.49,60.24,60.42,68964.0,59.6829,59.8213,59.5741,59.7521,68964.0
2021-05-11 11:40:00,60.41,60.42,60.02,60.18,62622.0,59.7422,59.7521,59.3565,59.5147,62622.0
2021-05-11 11:50:00,60.16,60.43,60.1,60.32,53280.0,59.495,59.762,59.4356,59.6532,53280.0
2021-05-11 12:00:00,60.35,60.61,60.26,60.6,55878.0,59.6829,59.94,59.5939,59.9301,55878.0
2021-05-11 12:10:00,60.48,60.57,60.41,60.56,30756.0,59.8114,59.9004,59.7422,59.8905,30756.0
2021-05-11 12:20:00,60.53,60.53,60.21,60.25,34748.0,59.8609,59.8609,59.5444,59.584,34748.0
2021-05-11 12:30:00,60.24,60.38,60.13,60.24,52534.0,59.5741,59.7125,59.4653,59.5741,52534.0
2021-05-11 12:40:00,60.23,60.25,60.04,60.05,29476.0,59.5642,59.584,59.3763,59.3862,29476.0
2021-05-11 12:50:00,60.08,60.09,59.8,60.01,36950.0,59.4158,59.4257,59.1389,59.3466,36950.0
2021-05-11 13:00:00,60.0,60.31,59.99,60.3,38842.0,59.3367,59.6433,59.3268,59.6334,38842.0
2021-05-11 13:10:00,60.31,60.48,60.18,60.37,74486.0,59.6433,59.8114,59.5147,59.7026,74486.0
2021-05-11 13:20:00,60.38,60.8,60.38,60.73,76316.0,59.7125,60.1279,59.7125,60.0587,76316.0
2021-05-11 13:30:00,60.75,60.82,60.68,60.8,21766.0,60.0784,60.1477,60.0092,60.1279,21766.0
2021-05-11 13:40:00,60.79,60.9,60.77,60.77,58158.0,60.118,60.2268,60.0982,60.0982,58158.0
2021-05-11 13:50:00,60.73,60.73,60.46,60.56,82228.0,60.0587,60.0587,59.7916,59.8905,82228.0
2021-05-11 14:00:00,60.62,60.74,60.46,60.47,69864.0,59.9499,60.0685,59.7916,59.8015,69864.0
2021-05-11 14:10:00,60.48,60.49,60.28,60.44,52448.0,59.8114,59.8213,59.6136,59.7719,52448.0
2021-05-11 14:20:00,60.47,60.95,60.44,60.94,65098.0,59.8015,60.2762,59.7719,60.2663,65098.0
2021-05-11 14:30:00,60.92,60.93,60.4,60.44,75294.0,60.2466,60.2564,59.7323,59.7719,75294.0
2021-05-11 14:40:00,60.44,60.62,60.33,60.62,81172.0,59.7719,59.9499,59.6631,59.9499,81172.0
2021-05-11 14:50:00,60.62,60.68,60.46,60.53,30320.0,59.9499,60.0092,59.7916,59.8609,30320.0
2021-05-11 15:00:00,60.53,60.64,60.41,60.44,37284.0,59.8609,59.9697,59.7422,59.7719,37284.0
2021-05-11 15:10:00,60.47,60.75,60.35,60.75,69564.0,59.8015,60.0784,59.6829,60.0784,69564.0
2021-05-11 15:20:00,60.77,60.94,60.66,60.8,99948.0,60.0982,60.2663,59.9894,60.1279,99948.0
2021-05-11 15:30:00,60.76,60.83,60.2,60.3,121128.0,60.0883,60.1576,59.5345,59.6334,121128.0
2021-05-11 15:40:00,60.29,60.7,60.27,60.62,124082.0,59.6235,60.029,59.6037,59.9499,124082.0
2021-05-11 15:50:00,60.62,60.76,60.53,60.62,140810.0,59.9499,60.0883,59.8609,59.9499,140810.0
2021-05-12 09:30:00,58.74,59.5,58.64,59.12,305590.0,58.0907,58.8423,57.9918,58.4665,305590.0
2021-05-12 09:40:00,59.13,59.63,58.94,59.41,72192.0,58.4763,58.9708,58.2884,58.7533,72192.0
2021-05-12 09:50:00,59.44,59.49,58.93,58.94,82550.0,58.7829,58.8324,58.2786,58.2884,82550.0
2021-05-12 10:00:00,58.9,59.01,58.6,58.98,141494.0,58.2489,58.3577,57.9522,58.328,141494.0
2021-05-12 10:10:00,58.91,58.91,58.49,58.65,168952.0,58.2588,58.2588,57.8434,58.0017,168952.0
2021-05-12 10:20:00,58.63,58.93,58.52,58.52,124888.0,57.9819,58.2786,57.8731,57.8731,124888.0
2021-05-12 10:30:00,58.5,58.66,58.31,58.48,144480.0,57.8533,58.0115,57.6654,57.8335,144480.0
2021-05-12 10:40:00,58.45,58.51,58.05,58.1,162972.0,57.8039,57.8632,57.4083,57.4577,162972.0
2021-05-12 10:50:00,58.1,58.17,57.88,58.1,180698.0,57.4577,57.527,57.2402,57.4577,180698.0
2021-05-12 11:00:00,58.06,58.28,58.02,58.26,52078.0,57.4182,57.6357,57.3786,57.616,52078.0
2021-05-12 11:10:00,58.3,58.53,58.27,58.52,81718.0,57.6555,57.883,57.6259,57.8731,81718.0
2021-05-12 11:20:00,58.52,58.54,58.15,58.21,50534.0,57.8731,57.8929,57.5072,57.5665,50534.0
2021-05-12 11:30:00,58.18,58.18,57.88,58.02,49396.0,57.5368,57.5368,57.2402,57.3786,49396.0
2021-05-12 11:40:00,58.02,58.21,57.95,58.02,41264.0,57.3786,57.5665,57.3094,57.3786,41264.0
2021-05-12 11:50:00,57.97,57.97,57.62,57.67,72868.0,57.3292,57.3292,56.983,57.0325,72868.0
2021-05-12 12:00:00,57.65,57.81,57.6,57.68,42964.0,57.0127,57.1709,56.9633,57.0424,42964.0
2021-05-12 12:10:00,57.66,57.66,57.37,57.63,148024.0,57.0226,57.0226,56.7358,56.9929,148024.0
2021-05-12 12:20:00,57.58,57.94,57.56,57.74,121022.0,56.9435,57.2995,56.9237,57.1017,121022.0
2021-05-12 12:30:00,57.68,57.93,57.68,57.7,23050.0,57.0424,57.2896,57.0424,57.0622,23050.0
2021-05-12 12:40:00,57.71,57.84,57.57,57.74,40428.0,57.072,57.2006,56.9336,57.1017,40428.0
2021-05-12 12:50:00,57.77,58.01,57.77,57.98,23874.0,57.1314,57.3687,57.1314,57.3391,23874.0
2021-05-12 13:00:00,57.98,58.35,57.94,58.23,65244.0,57.3391,57.705,57.2995,57.5863,65244.0
2021-05-12 13:10:00,58.24,58.32,57.96,57.96,37576.0,57.5962,57.6753,57.3193,57.3193,37576.0
2021-05-12 13:20:00,57.91,57.97,57.79,57.83,13396.0,57.2698,57.3292,57.1512,57.1907,13396.0
2021-05-12 13:30:00,57.8,57.93,57.66,57.93,35348.0,57.161,57.2896,57.0226,57.2896,35348.0
2021-05-12 13:40:00,57.92,57.92,57.63,57.66,22212.0,57.2797,57.2797,56.9929,57.0226,22212.0
2021-05-12 13:50:00,57.67,57.88,57.64,57.71,69782.0,57.0325,57.2402,57.0028,57.072,69782.0
2021-05-12 14:00:00,57.73,57.86,57.66,57.67,37226.0,57.0918,57.2204,57.0226,57.0325,37226.0
2021-05-12 14:10:00,57.63,57.63,57.45,57.45,49546.0,56.9929,56.9929,56.8149,56.8149,49546.0
2021-05-12 14:20:00,57.61,57.74,57.49,57.69,32522.0,56.9731,57.1017,56.8545,57.0523,32522.0
2021-05-12 14:30:00,57.75,58.02,57.66,57.88,140422.0,57.1116,57.3786,57.0226,57.2402,140422.0
2021-05-12 14:40:00,57.88,58.06,57.8,58.02,67862.0,57.2402,57.4182,57.161,57.3786,67862.0
2021-05-12 14:50:00,58.07,58.2,57.87,57.89,31422.0,57.4281,57.5566,57.2303,57.2501,31422.0
2021-05-12 15:00:00,57.85,57.86,57.6,57.75,96188.0,57.2105,57.2204,56.9633,57.1116,96188.0
2021-05-12 15:10:00,57.77,57.77,57.47,57.5,67754.0,57.1314,57.1314,56.8347,56.8644,67754.0
2021-05-12 15:20:00,57.49,57.63,57.38,57.55,64370.0,56.8545,56.9929,56.7457,56.9138,64370.0
2021-05-12 15:30:00,57.56,57.76,57.48,57.56,117012.0,56.9237,57.1215,56.8446,56.9237,117012.0
2021-05-12 15:40:00,57.57,57.84,57.54,57.6,175116.0,56.9336,57.2006,56.9039,56.9633,175116.0
2021-05-12 15:50:00,57.48,57.62,57.19,57.52,222382.0,56.8446,56.983,56.5578,56.8841,222382.0
2021-05-13 09:30:00,58.6,59.0,58.6,58.61,312560.0,57.9522,58.3478,57.9522,57.9621,312560.0
2021-05-13 09:40:00,58.6,58.79,58.32,58.32,152990.0,57.9522,58.1401,57.6753,57.6753,152990.0
2021-05-13 09:50:00,58.32,58.98,58.32,58.92,147394.0,57.6753,58.328,57.6753,58.2687,147394.0
2021-05-13 10:00:00,58.96,59.25,58.96,59.16,143720.0,58.3082,58.595,58.3082,58.506,143720.0
2021-05-13 10:10:00,59.17,59.41,59.07,59.12,116156.0,58.5159,58.7533,58.417,58.4665,116156.0
2021-05-13 10:20:00,59.09,59.32,58.92,59.05,61222.0,58.4368,58.6642,58.2687,58.3972,61222.0
2021-05-13 10:30:00,59.17,59.25,58.96,59.11,44242.0,58.5159,58.595,58.3082,58.4566,44242.0
2021-05-13 10:40:00,59.13,59.16,58.88,59.09,84326.0,58.4763,58.506,58.2291,58.4368,84326.0
2021-05-13 10:50:00,59.17,59.49,59.06,59.29,69740.0,58.5159,58.8324,58.4071,58.6346,69740.0
2021-05-13 11:00:00,59.33,59.35,58.7,58.74,90896.0,58.6741,58.6939,58.0511,58.0907,90896.0
2021-05-13 11:10:00,58.73,58.83,58.59,58.71,100486.0,58.0808,58.1797,57.9423,58.061,100486.0
2021-05-13 11:20:00,58.69,58.69,58.33,58.38,73932.0,58.0412,58.0412,57.6852,57.7346,73932.0
2021-05-13 11:30:00,58.38,58.66,58.33,58.62,63750.0,57.7346,58.0115,57.6852,57.972,63750.0
2021-05-13 11:40:00,58.59,58.59,58.03,58.29,105232.0,57.9423,57.9423,57.3885,57.6456,105232.0
2021-05-13 11:50:00,58.26,58.4,58.11,58.17,39768.0,57.616,57.7544,57.4676,57.527,39768.0
2021-05-13 12:00:00,58.24,58.51,58.18,58.47,61510.0,57.5962,57.8632,57.5368,57.8236,61510.0
2021-05-13 12:10:00,58.49,58.7,58.49,58.59,139014.0,57.8434,58.0511,57.8434,57.9423,139014.0
2021-05-13 12:20:00,58.58,58.67,58.43,58.66,51016.0,57.9324,58.0214,57.7841,58.0115,51016.0
2021-05-13 12:30:00,58.67,58.82,58.57,58.59,42866.0,58.0214,58.1698,57.9225,57.9423,42866.0
2021-05-13 12:40:00,58.59,58.67,58.47,58.66,36388.0,57.9423,58.0214,57.8236,58.0115,36388.0
2021-05-13 12:50:00,58.68,58.71,58.12,58.17,51028.0,58.0313,58.061,57.4775,57.527,51028.0
2021-05-13 13:00:00,58.18,58.34,58.0,58.32,112674.0,57.5368,57.6951,57.3588,57.6753,112674.0
2021-05-13 13:10:00,58.28,58.4,58.05,58.06,115800.0,57.6357,57.7544,57.4083,57.4182,115800.0
2021-05-13 13:20:00,58.04,58.09,57.82,57.93,156884.0,57.3984,57.4478,57.1808,57.2896,156884.0
2021-05-13 13:30:00,57.93,57.95,57.51,57.66,128812.0,57.2896,57.3094,56.8743,57.0226,128812.0
2021-05-13 13:40:00,57.68,57.8,57.55,57.59,96584.0,57.0424,57.161,56.9138,56.9534,96584.0
2021-05-13 13:50:00,57.68,57.97,57.62,57.88,71082.0,57.0424,57.3292,56.983,57.2402,71082.0
2021-05-13 14:00:00,57.88,58.56,57.88,58.43,107032.0,57.2402,57.9126,57.2402,57.7841,107032.0
2021-05-13 14:10:00,58.5,58.63,58.41,58.44,68462.0,57.8533,57.9819,57.7643,57.794,68462.0
2021-05-13 14:20:00,58.47,58.69,58.44,58.6,78180.0,57.8236,58.0412,57.794,57.9522,78180.0
2021-05-13 14:30:00,58.58,58.83,58.48,58.79,69960.0,57.9324,58.1797,57.8335,58.1401,69960.0
2021-05-13 14:40:00,58.76,58.9,58.71,58.84,69178.0,58.1104,58.2489,58.061,58.1896,69178.0
2021-05-13 14:50:00,58.81,58.84,58.6,58.63,33728.0,58.1599,58.1896,57.9522,57.9819,33728.0
2021-05-13 15:00:00,58.67,58.87,58.61,58.87,51436.0,58.0214,58.2192,57.9621,58.2192,51436.0
2021-05-13 15:10:00,58.89,58.9,58.54,58.63,111808.0,58.239,58.2489,57.8929,57.9819,111808.0
2021-05-13 15:20:00,58.65,58.77,58.48,58.74,50044.0,58.0017,58.1203,57.8335,58.0907,50044.0
2021-05-13 15:30:00,58.75,58.98,58.74,58.91,74588.0,58.1005,58.328,58.0907,58.2588,74588.0
2021-05-13 15:40:00,58.89,59.01,58.85,58.89,75578.0,58.239,58.3577,58.1994,58.239,75578.0
2021-05-13 15:50:00,58.84,58.84,58.36,58.39,172650.0,58.1896,58.1896,57.7149,57.7445,172650.0
2021-05-14 09:30:00,59.59,59.81,59.47,59.65,720888.0,58.9313,59.1488,58.8126,58.9906,720888.0
2021-05-14 09:40:00,59.68,59.82,59.4,59.48,157148.0,59.0203,59.1587,58.7434,58.8225,157148.0
2021-05-14 09:50:00,59.5,59.91,59.42,59.91,201168.0,58.8423,59.2477,58.7631,59.2477,201168.0
2021-05-14 10:00:00,59.9,59.97,59.6,59.7,141450.0,59.2378,59.3071,58.9412,59.04,141450.0
2021-05-14 10:10:00,59.73,60.19,59.71,60.15,155250.0,59.0697,59.5246,59.0499,59.4851,155250.0
2021-05-14 10:20:00,60.17,60.27,60.07,60.11,163546.0,59.5048,59.6037,59.406,59.4455,163546.0
2021-05-14 10:30:00,60.16,60.31,60.14,60.21,107386.0,59.495,59.6433,59.4752,59.5444,107386.0
2021-05-14 10:40:00,60.24,60.35,60.08,60.35,106326.0,59.5741,59.6829,59.4158,59.6829,106326.0
2021-05-14 10:50:00,60.36,60.45,60.33,60.43,79008.0,59.6927,59.7818,59.6631,59.762,79008.0
2021-05-14 11:00:00,60.45,60.46,60.28,60.31,66352.0,59.7818,59.7916,59.6136,59.6433,66352.0
2021-05-14 11:10:00,60.32,60.56,60.32,60.49,66534.0,59.6532,59.8905,59.6532,59.8213,66534.0
2021-05-14 11:20:00,60.49,60.55,60.44,60.5,62748.0,59.8213,59.8806,59.7719,59.8312,62748.0
2021-05-14 11:30:00,60.49,60.6,60.45,60.59,46558.0,59.8213,59.9301,59.7818,59.9202,46558.0
2021-05-14 11:40:00,60.6,60.6,60.51,60.56,63082.0,59.9301,59.9301,59.8411,59.8905,63082.0
2021-05-14 11:50:00,60.58,60.58,60.44,60.47,12316.0,59.9103,59.9103,59.7719,59.8015,12316.0
2021-05-14 12:00:00,60.48,60.67,60.43,60.66,51708.0,59.8114,59.9993,59.762,59.9894,51708.0
2021-05-14 12:10:00,60.71,60.73,60.68,60.72,31006.0,60.0389,60.0587,60.0092,60.0488,31006.0
2021-05-14 12:20:00,60.74,60.76,60.62,60.66,117750.0,60.0685,60.0883,59.9499,59.9894,117750.0
2021-05-14 12:30:00,60.66,60.74,60.63,60.63,22538.0,59.9894,60.0685,59.9598,59.9598,22538.0
2021-05-14 12:40:00,60.68,60.73,60.66,60.72,17916.0,60.0092,60.0587,59.9894,60.0488,17916.0
2021-05-14 12:50:00,60.72,60.77,60.67,60.73,12618.0,60.0488,60.0982,59.9993,60.0587,12618.0
2021-05-14 13:00:00,60.74,60.76,60.69,60.72,16796.0,60.0685,60.0883,60.0191,60.0488,16796.0
2021-05-14 13:10:00,60.75,60.75,60.69,60.7,17328.0,60.0784,60.0784,60.0191,60.029,17328.0
2021-05-14 13:20:00,60.71,60.8,60.7,60.8,37268.0,60.0389,60.1279,60.029,60.1279,37268.0
2021-05-14 13:30:00,60.79,60.82,60.63,60.71,33974.0,60.118,60.1477,59.9598,60.0389,33974.0
2021-05-14 13:40:00,60.71,60.76,60.68,60.74,7386.0,60.0389,60.0883,60.0092,60.0685,7386.0
2021-05-14 13:50:00,60.78,60.83,60.74,60.81,10918.0,60.1081,60.1576,60.0685,60.1378,10918.0
2021-05-14 14:00:00,60.81,60.85,60.75,60.84,33840.0,60.1378,60.1773,60.0784,60.1674,33840.0
2021-05-14 14:10:00,60.85,60.94,60.84,60.87,32496.0,60.1773,60.2663,60.1674,60.1971,32496.0
2021-05-14 14:20:00,60.88,60.93,60.84,60.92,16082.0,60.207,60.2564,60.1674,60.2466,16082.0
2021-05-14 14:30:00,60.92,61.05,60.92,61.01,38202.0,60.2466,60.3751,60.2466,60.3356,38202.0
2021-05-14 14:40:00,61.01,61.21,61.01,61.19,60968.0,60.3356,60.5334,60.3356,60.5136,60968.0
2021-05-14 14:50:00,61.19,61.32,61.16,61.24,94696.0,60.5136,60.6421,60.4839,60.563,94696.0
2021-05-14 15:00:00,61.24,61.24,61.02,61.07,55494.0,60.563,60.563,60.3455,60.3949,55494.0
2021-05-14 15:10:00,61.07,61.18,61.02,61.1,59984.0,60.3949,60.5037,60.3455,60.4246,59984.0
2021-05-14 15:20:00,61.09,61.13,61.03,61.09,106122.0,60.4147,60.4542,60.3553,60.4147,106122.0
2021-05-14 15:30:00,61.09,61.13,60.93,61.01,62724.0,60.4147,60.4542,60.2564,60.3356,62724.0
2021-05-14 15:40:00,61.01,61.15,60.96,61.12,91410.0,60.3356,60.474,60.2861,60.4443,91410.0
2021-05-14 15:50:00,61.11,61.27,60.88,60.96,311764.0,60.4345,60.5927,60.207,60.2861,311764.0
2021-05-17 09:30:00,60.31,60.38,59.85,60.37,838708.0,59.6433,59.7125,59.1884,59.7026,838708.0
2021-05-17 09:40:00,60.41,60.56,60.24,60.38,106396.0,59.7422,59.8905,59.5741,59.7125,106396.0
2021-05-17 09:50:00,60.37,60.44,60.05,60.12,102562.0,59.7026,59.7719,59.3862,59.4554,102562.0
2021-05-17 10:00:00,60.0,60.02,59.63,59.68,97034.0,59.3367,59.3565,58.9708,59.0203,97034.0
2021-05-17 10:10:00,59.71,60.12,59.67,60.12,87658.0,59.0499,59.4554,59.0104,59.4554,87658.0
2021-05-17 10:20:00,60.09,60.34,59.99,59.99,61414.0,59.4257,59.673,59.3268,59.3268,61414.0
2021-05-17 10:30:00,59.97,60.34,59.83,60.32,54818.0,59.3071,59.673,59.1686,59.6532,54818.0
2021-05-17 10:40:00,60.29,60.43,60.04,60.04,38898.0,59.6235,59.762,59.3763,59.3763,38898.0
2021-05-17 10:50:00,60.24,60.31,60.04,60.09,26714.0,59.5741,59.6433,59.3763,59.4257,26714.0
2021-05-17 11:00:00,60.17,60.18,59.85,59.85,57332.0,59.5048,59.5147,59.1884,59.1884,57332.0
2021-05-17 11:10:00,59.85,59.96,59.63,59.77,57166.0,59.1884,59.2972,58.9708,59.1093,57166.0
2021-05-17 11:20:00,59.82,59.99,59.81,59.84,30442.0,59.1587,59.3268,59.1488,59.1785,30442.0
2021-05-17 11:30:00,59.89,59.9,59.7,59.76,23794.0,59.2279,59.2378,59.04,59.0994,23794.0
2021-05-17 11:40:00,59.7,59.91,59.68,59.71,39418.0,59.04,59.2477,59.0203,59.0499,39418.0
2021-05-17 11:50:00,59.75,59.75,59.53,59.63,39398.0,59.0895,59.0895,58.8719,58.9708,39398.0
2021-05-17 12:00:00,59.59,59.7,59.5,59.55,210988.0,58.9313,59.04,58.8423,58.8917,210988.0
2021-05-17 12:10:00,59.55,59.73,59.45,59.7,47690.0,58.8917,59.0697,58.7928,59.04,47690.0
2021-05-17 12:20:00,59.68,59.76,59.68,59.69,22124.0,59.0203,59.0994,59.0203,59.0302,22124.0
2021-05-17 12:30:00,59.69,59.78,59.56,59.77,26762.0,59.0302,59.1192,58.9016,59.1093,26762.0
2021-05-17 12:40:00,59.77,59.88,59.74,59.74,25600.0,59.1093,59.2181,59.0796,59.0796,25600.0
2021-05-17 12:50:00,59.76,59.8,59.6,59.6,21580.0,59.0994,59.1389,58.9412,58.9412,21580.0
2021-05-17 13:00:00,59.62,59.7,59.58,59.61,9062.0,58.9609,59.04,58.9214,58.951,9062.0
2021-05-17 13:10:00,59.59,59.59,59.34,59.35,85918.0,58.9313,58.9313,58.684,58.6939,85918.0
2021-05-17 13:20:00,59.38,59.46,59.29,59.43,40034.0,58.7236,58.8027,58.6346,58.773,40034.0
2021-05-17 13:30:00,59.37,59.52,59.27,59.39,9864.0,58.7137,58.862,58.6148,58.7335,9864.0
2021-05-17 13:40:00,59.32,59.37,59.13,59.37,42048.0,58.6642,58.7137,58.4763,58.7137,42048.0
2021-05-17 13:50:00,59.34,59.43,59.26,59.37,36310.0,58.684,58.773,58.6049,58.7137,36310.0
2021-05-17 14:00:00,59.33,59.51,59.29,59.51,29246.0,58.6741,58.8521,58.6346,58.8521,29246.0
2021-05-17 14:10:00,59.52,59.57,59.44,59.48,41988.0,58.862,58.9115,58.7829,58.8225,41988.0
2021-05-17 14:20:00,59.56,59.62,59.46,59.52,11612.0,58.9016,58.9609,58.8027,58.862,11612.0
2021-05-17 14:30:00,59.54,59.68,59.42,59.42,27568.0,58.8818,59.0203,58.7631,58.7631,27568.0
2021-05-17 14:40:00,59.43,59.58,59.42,59.58,10106.0,58.773,58.9214,58.7631,58.9214,10106.0
2021-05-17 14:50:00,59.56,59.81,59.56,59.8,41752.0,58.9016,59.1488,58.9016,59.1389,41752.0
2021-05-17 15:00:00,59.8,60.04,59.77,59.99,66098.0,59.1389,59.3763,59.1093,59.3268,66098.0
2021-05-17 15:10:00,59.99,60.1,59.92,59.97,63806.0,59.3268,59.4356,59.2576,59.3071,63806.0
2021-05-17 15:20:00,59.92,59.93,59.7,59.75,49682.0,59.2576,59.2675,59.04,59.0895,49682.0
2021-05-17 15:30:00,59.76,59.94,59.74,59.8,27188.0,59.0994,59.2774,59.0796,59.1389,27188.0
2021-05-17 15:40:00,59.81,60.09,59.81,59.95,90786.0,59.1488,59.4257,59.1488,59.2873,90786.0
2021-05-17 15:50:00,59.95,60.23,59.95,60.21,105008.0,59.2873,59.5642,59.2873,59.5444,105008.0
2021-05-18 09:30:00,60.59,60.74,60.31,60.72,151764.0,59.9202,60.0685,59.6433,60.0488,151764.0
2021-05-18 09:40:00,60.72,60.72,60.29,60.37,144778.0,60.0488,60.0488,59.6235,59.7026,144778.0
2021-05-18 09:50:00,60.41,60.55,60.17,60.43,140922.0,59.7422,59.8806,59.5048,59.762,140922.0
2021-05-18 10:00:00,60.43,60.57,60.27,60.43,102076.0,59.762,59.9004,59.6037,59.762,102076.0
2021-05-18 10:10:00,60.49,60.77,60.38,60.67,89520.0,59.8213,60.0982,59.7125,59.9993,89520.0
2021-05-18 10:20:00,60.67,60.91,60.62,60.91,54582.0,59.9993,60.2367,59.9499,60.2367,54582.0
2021-05-18 10:30:00,60.93,61.02,60.93,61.0,36276.0,60.2564,60.3455,60.2564,60.3257,36276.0
2021-05-18 10:40:00,60.96,61.01,60.79,61.0,52666.0,60.2861,60.3356,60.118,60.3257,52666.0
2021-05-18 10:50:00,61.02,61.05,60.81,60.94,57338.0,60.3455,60.3751,60.1378,60.2663,57338.0
2021-05-18 11:00:00,60.94,61.01,60.85,60.94,56328.0,60.2663,60.3356,60.1773,60.2663,56328.0
2021-05-18 11:10:00,60.95,60.98,60.88,60.92,28598.0,60.2762,60.3059,60.207,60.2466,28598.0
2021-05-18 11:20:00,60.91,60.96,60.82,60.83,76284.0,60.2367,60.2861,60.1477,60.1576,76284.0
2021-05-18 11:30:00,60.84,60.85,60.54,60.62,139650.0,60.1674,60.1773,59.8708,59.9499,139650.0
2021-05-18 11:40:00,60.63,60.63,60.44,60.59,81432.0,59.9598,59.9598,59.7719,59.9202,81432.0
2021-05-18 11:50:00,60.59,60.59,60.46,60.46,33442.0,59.9202,59.9202,59.7916,59.7916,33442.0
2021-05-18 12:00:00,60.45,60.58,60.43,60.56,29496.0,59.7818,59.9103,59.762,59.8905,29496.0
2021-05-18 12:10:00,60.54,60.65,60.51,60.59,32372.0,59.8708,59.9795,59.8411,59.9202,32372.0
2021-05-18 12:20:00,60.65,60.79,60.6,60.78,37962.0,59.9795,60.118,59.9301,60.1081,37962.0
2021-05-18 12:30:00,60.79,60.85,60.77,60.82,20612.0,60.118,60.1773,60.0982,60.1477,20612.0
2021-05-18 12:40:00,60.83,60.85,60.81,60.81,18816.0,60.1576,60.1773,60.1378,60.1378,18816.0
2021-05-18 12:50:00,60.81,60.81,60.66,60.71,22740.0,60.1378,60.1378,59.9894,60.0389,22740.0
2021-05-18 13:00:00,60.71,60.71,60.59,60.62,26240.0,60.0389,60.0389,59.9202,59.9499,26240.0
2021-05-18 13:10:00,60.62,60.69,60.58,60.58,16538.0,59.9499,60.0191,59.9103,59.9103,16538.0
2021-05-18 13:20:00,60.62,60.78,60.62,60.78,29992.0,59.9499,60.1081,59.9499,60.1081,29992.0
2021-05-18 13:30:00,60.78,60.8,60.68,60.68,39046.0,60.1081,60.1279,60.0092,60.0092,39046.0
2021-05-18 13:40:00,60.69,60.7,60.49,60.51,82590.0,60.0191,60.029,59.8213,59.8411,82590.0
2021-05-18 13:50:00,60.52,60.52,60.43,60.47,29474.0,59.851,59.851,59.762,59.8015,29474.0
2021-05-18 14:00:00,60.49,60.52,60.36,60.46,56912.0,59.8213,59.851,59.6927,59.7916,56912.0
2021-05-18 14:10:00,60.43,60.52,60.39,60.39,46788.0,59.762,59.851,59.7224,59.7224,46788.0
2021-05-18 14:20:00,60.41,60.46,60.22,60.23,53338.0,59.7422,59.7916,59.5543,59.5642,53338.0
2021-05-18 14:30:00,60.24,60.27,59.85,59.88,116934.0,59.5741,59.6037,59.1884,59.2181,116934.0
2021-05-18 14:40:00,59.87,59.91,59.65,59.78,135178.0,59.2082,59.2477,58.9906,59.1192,135178.0
2021-05-18 14:50:00,59.77,59.91,59.74,59.85,34892.0,59.1093,59.2477,59.0796,59.1884,34892.0
2021-05-18 15:00:00,59.92,60.01,59.88,60.01,34330.0,59.2576,59.3466,59.2181,59.3466,34330.0
2021-05-18 15:10:00,60.04,60.07,59.91,60.02,30606.0,59.3763,59.406,59.2477,59.3565,30606.0
2021-05-18 15:20:00,60.01,60.16,59.99,60.15,57320.0,59.3466,59.495,59.3268,59.4851,57320.0
2021-05-18 15:30:00,60.14,60.28,60.08,60.13,55686.0,59.4752,59.6136,59.4158,59.4653,55686.0
2021-05-18 15:40:00,60.15,60.19,59.79,59.83,72720.0,59.4851,59.5246,59.1291,59.1686,72720.0
2021-05-18 15:50:00,59.82,59.82,59.32,59.36,258220.0,59.1587,59.1587,58.6642,58.7038,258220.0
2021-05-19 09:30:00,57.36,57.93,57.23,57.59,359808.0,56.7259,57.2896,56.5974,56.9534,359808.0
2021-05-19 09:40:00,57.55,58.09,57.32,57.87,338590.0,56.9138,57.4478,56.6864,57.2303,338590.0
2021-05-19 09:50:00,57.89,58.16,57.78,57.86,218164.0,57.2501,57.5171,57.1413,57.2204,218164.0
2021-05-19 10:00:00,57.84,58.07,57.54,57.83,187162.0,57.2006,57.4281,56.9039,57.1907,187162.0
2021-05-19 10:10:00,57.77,58.08,57.68,58.08,222730.0,57.1314,57.438,57.0424,57.438,222730.0
2021-05-19 10:20:00,58.06,58.37,57.85,58.29,215560.0,57.4182,57.7247,57.2105,57.6456,215560.0
2021-05-19 10:30:00,58.3,58.4,57.93,57.95,258152.0,57.6555,57.7544,57.2896,57.3094,258152.0
2021-05-19 10:40:00,57.93,58.35,57.89,58.25,119558.0,57.2896,57.705,57.2501,57.6061,119558.0
2021-05-19 10:50:00,58.24,58.53,58.24,58.39,155046.0,57.5962,57.883,57.5962,57.7445,155046.0
2021-05-19 11:00:00,58.34,58.63,58.14,58.58,184310.0,57.6951,57.9819,57.4973,57.9324,184310.0
2021-05-19 11:10:00,58.59,58.73,58.5,58.5,133842.0,57.9423,58.0808,57.8533,57.8533,133842.0
2021-05-19 11:20:00,58.51,58.83,58.49,58.62,100772.0,57.8632,58.1797,57.8434,57.972,100772.0
2021-05-19 11:30:00,58.6,58.64,58.47,58.64,61242.0,57.9522,57.9918,57.8236,57.9918,61242.0
2021-05-19 11:40:00,58.54,58.56,58.39,58.47,52284.0,57.8929,57.9126,57.7445,57.8236,52284.0
2021-05-19 11:50:00,58.4,58.72,58.37,58.68,56532.0,57.7544,58.0709,57.7247,58.0313,56532.0
2021-05-19 12:00:00,58.59,58.74,58.52,58.71,40090.0,57.9423,58.0907,57.8731,58.061,40090.0
2021-05-19 12:10:00,58.7,58.95,58.7,58.9,78192.0,58.0511,58.2983,58.0511,58.2489,78192.0
2021-05-19 12:20:00,58.9,59.0,58.77,58.89,198082.0,58.2489,58.3478,58.1203,58.239,198082.0
2021-05-19 12:30:00,58.92,58.98,58.83,58.91,33704.0,58.2687,58.328,58.1797,58.2588,33704.0
2021-05-19 12:40:00,58.91,59.02,58.79,58.82,92448.0,58.2588,58.3676,58.1401,58.1698,92448.0
2021-05-19 12:50:00,58.82,58.95,58.75,58.83,55756.0,58.1698,58.2983,58.1005,58.1797,55756.0
2021-05-19 13:00:00,58.84,59.19,58.84,59.09,127424.0,58.1896,58.5357,58.1896,58.4368,127424.0
2021-05-19 13:10:00,59.1,59.26,59.1,59.17,39576.0,58.4467,58.6049,58.4467,58.5159,39576.0
2021-05-19 13:20:00,59.17,59.17,59.02,59.1,47776.0,58.5159,58.5159,58.3676,58.4467,47776.0
2021-05-19 13:30:00,59.11,59.13,58.82,58.94,78098.0,58.4566,58.4763,58.1698,58.2884,78098.0
2021-05-19 13:40:00,58.88,58.95,58.84,58.95,6786.0,58.2291,58.2983,58.1896,58.2983,6786.0
2021-05-19 13:50:00,59.01,59.13,58.94,58.95,36352.0,58.3577,58.4763,58.2884,58.2983,36352.0
2021-05-19 14:00:00,58.97,59.21,58.45,58.73,140170.0,58.3181,58.5555,57.8039,58.0808,140170.0
2021-05-19 14:10:00,58.7,58.77,58.45,58.72,79628.0,58.0511,58.1203,57.8039,58.0709,79628.0
2021-05-19 14:20:00,58.74,59.54,58.74,59.45,265468.0,58.0907,58.8818,58.0907,58.7928,265468.0
2021-05-19 14:30:00,59.46,59.66,58.9,58.9,288624.0,58.8027,59.0005,58.2489,58.2489,288624.0
2021-05-19 14:40:00,58.9,59.01,58.71,58.75,92736.0,58.2489,58.3577,58.061,58.1005,92736.0
2021-05-19 14:50:00,58.74,59.05,58.71,58.81,55980.0,58.0907,58.3972,58.061,58.1599,55980.0
2021-05-19 15:00:00,58.82,58.98,58.61,58.96,96418.0,58.1698,58.328,57.9621,58.3082,96418.0
2021-05-19 15:10:00,58.95,59.17,58.94,59.1,118044.0,58.2983,58.5159,58.2884,58.4467,118044.0
2021-05-19 15:20:00,59.1,59.47,58.97,59.36,157328.0,58.4467,58.8126,58.3181,58.7038,157328.0
2021-05-19 15:30:00,59.34,59.34,59.06,59.13,122026.0,58.684,58.684,58.4071,58.4763,122026.0
2021-05-19 15:40:00,59.13,59.14,58.83,58.85,123184.0,58.4763,58.4862,58.1797,58.1994,123184.0
2021-05-19 15:50:00,58.88,59.62,58.85,59.55,327394.0,58.2291,58.9609,58.1994,58.8917,327394.0
2021-05-20 09:30:00,60.1,60.75,60.04,60.69,288786.0,59.4356,60.0784,59.3763,60.0191,288786.0
2021-05-20 09:40:00,60.73,61.06,60.72,60.93,247998.0,60.0587,60.385,60.0488,60.2564,247998.0
2021-05-20 09:50:00,60.95,61.05,60.87,60.94,245916.0,60.2762,60.3751,60.1971,60.2663,245916.0
2021-05-20 10:00:00,60.94,61.2,60.91,61.06,152324.0,60.2663,60.5235,60.2367,60.385,152324.0
2021-05-20 10:10:00,61.08,61.23,61.05,61.18,104124.0,60.4048,60.5531,60.3751,60.5037,104124.0
2021-05-20 10:20:00,61.2,61.27,61.15,61.24,79452.0,60.5235,60.5927,60.474,60.563,79452.0
2021-05-20 10:30:00,61.27,61.38,61.23,61.23,82856.0,60.5927,60.7015,60.5531,60.5531,82856.0
2021-05-20 10:40:00,61.25,61.48,61.22,61.4,83222.0,60.5729,60.8004,60.5432,60.7213,83222.0
2021-05-20 10:50:00,61.42,61.49,61.34,61.35,104566.0,60.741,60.8103,60.6619,60.6718,104566.0
2021-05-20 11:00:00,61.35,61.43,61.29,61.35,117198.0,60.6718,60.7509,60.6125,60.6718,117198.0
2021-05-20 11:10:00,61.37,61.49,61.33,61.49,111164.0,60.6916,60.8103,60.652,60.8103,111164.0
2021-05-20 11:20:00,61.49,61.71,61.42,61.7,116502.0,60.8103,61.0278,60.741,61.0179,116502.0
2021-05-20 11:30:00,61.7,61.79,61.65,61.74,119940.0,61.0179,61.1069,60.9685,61.0575,119940.0
2021-05-20 11:40:00,61.75,61.94,61.75,61.93,119738.0,61.0674,61.2553,61.0674,61.2454,119738.0
2021-05-20 11:50:00,61.95,62.01,61.84,61.87,77290.0,61.2652,61.3245,61.1564,61.1861,77290.0
2021-05-20 12:00:00,61.87,61.87,61.6,61.65,138092.0,61.1861,61.1861,60.919,60.9685,138092.0
2021-05-20 12:10:00,61.65,61.79,61.57,61.7,87104.0,60.9685,61.1069,60.8894,61.0179,87104.0
2021-05-20 12:20:00,61.73,61.73,61.61,61.62,134356.0,61.0476,61.0476,60.9289,60.9388,134356.0
2021-05-20 12:30:00,61.65,61.73,61.47,61.57,110678.0,60.9685,61.0476,60.7905,60.8894,110678.0
2021-05-20 12:40:00,61.55,61.65,61.51,61.63,49944.0,60.8696,60.9685,60.83,60.9487,49944.0
2021-05-20 12:50:00,61.62,61.69,61.6,61.67,28810.0,60.9388,61.008,60.919,60.9883,28810.0
2021-05-20 13:00:00,61.65,61.8,61.61,61.79,53744.0,60.9685,61.1168,60.9289,61.1069,53744.0
2021-05-20 13:10:00,61.8,61.85,61.78,61.83,72286.0,61.1168,61.1663,61.0971,61.1465,72286.0
2021-05-20 13:20:00,61.85,61.91,61.83,61.87,33020.0,61.1663,61.2256,61.1465,61.1861,33020.0
2021-05-20 13:30:00,61.86,61.93,61.86,61.89,36522.0,61.1762,61.2454,61.1762,61.2058,36522.0
2021-05-20 13:40:00,61.89,61.94,61.86,61.91,55734.0,61.2058,61.2553,61.1762,61.2256,55734.0
2021-05-20 13:50:00,61.9,61.92,61.58,61.78,85984.0,61.2157,61.2355,60.8993,61.0971,85984.0
2021-05-20 14:00:00,61.8,61.84,61.75,61.81,33492.0,61.1168,61.1564,61.0674,61.1267,33492.0
2021-05-20 14:10:00,61.79,61.84,61.71,61.8,50412.0,61.1069,61.1564,61.0278,61.1168,50412.0
2021-05-20 14:20:00,61.79,61.88,61.79,61.88,30092.0,61.1069,61.1959,61.1069,61.1959,30092.0
2021-05-20 14:30:00,61.91,61.94,61.85,61.91,67616.0,61.2256,61.2553,61.1663,61.2256,67616.0
2021-05-20 14:40:00,61.9,61.93,61.85,61.91,42316.0,61.2157,61.2454,61.1663,61.2256,42316.0
2021-05-20 14:50:00,61.91,62.07,61.9,62.01,100196.0,61.2256,61.3838,61.2157,61.3245,100196.0
2021-05-20 15:00:00,62.01,62.02,61.87,61.94,86780.0,61.3245,61.3344,61.1861,61.2553,86780.0
2021-05-20 15:10:00,61.95,62.02,61.92,62.01,115212.0,61.2652,61.3344,61.2355,61.3245,115212.0
2021-05-20 15:20:00,62.01,62.16,62.01,62.16,108548.0,61.3245,61.4729,61.3245,61.4729,108548.0
2021-05-20 15:30:00,62.16,62.17,62.02,62.02,100360.0,61.4729,61.4827,61.3344,61.3344,100360.0
2021-05-20 15:40:00,62.02,62.08,61.9,61.96,176152.0,61.3344,61.3937,61.2157,61.2751,176152.0
2021-05-20 15:50:00,61.96,62.08,61.79,61.85,411224.0,61.2751,61.3937,61.1069,61.1663,411224.0
2021-05-21 09:30:00,62.45,62.6,62.02,62.02,343510.0,61.7596,61.908,61.3344,61.3344,343510.0
2021-05-21 09:40:00,62.02,62.15,61.84,62.05,230752.0,61.3344,61.463,61.1564,61.3641,230752.0
2021-05-21 09:50:00,62.03,62.37,62.01,62.36,146178.0,61.3443,61.6805,61.3245,61.6706,146178.0
2021-05-21 10:00:00,62.35,62.4,61.89,62.02,176072.0,61.6608,61.7102,61.2058,61.3344,176072.0
2021-05-21 10:10:00,62.0,62.13,61.76,61.82,119040.0,61.3146,61.4432,61.0773,61.1366,119040.0
2021-05-21 10:20:00,61.81,62.0,61.77,61.79,154612.0,61.1267,61.3146,61.0872,61.1069,154612.0
2021-05-21 10:30:00,61.77,62.0,61.63,61.68,113262.0,61.0872,61.3146,60.9487,60.9982,113262.0
2021-05-21 10:40:00,61.67,61.73,61.48,61.55,87304.0,60.9883,61.0476,60.8004,60.8696,87304.0
2021-05-21 10:50:00,61.55,61.72,61.46,61.71,93264.0,60.8696,61.0377,60.7806,61.0278,93264.0
2021-05-21 11:00:00,61.72,61.74,61.52,61.71,95668.0,61.0377,61.0575,60.8399,61.0278,95668.0
2021-05-21 11:10:00,61.71,61.81,61.67,61.81,74258.0,61.0278,61.1267,60.9883,61.1267,74258.0
2021-05-21 11:20:00,61.81,61.83,61.38,61.39,124746.0,61.1267,61.1465,60.7015,60.7114,124746.0
2021-05-21 11:30:00,61.41,61.63,61.41,61.47,63218.0,60.7311,60.9487,60.7311,60.7905,63218.0
2021-05-21 11:40:00,61.47,61.56,61.4,61.42,70224.0,60.7905,60.8795,60.7213,60.741,70224.0
2021-05-21 11:50:00,61.4,61.52,61.19,61.24,117310.0,60.7213,60.8399,60.5136,60.563,117310.0
2021-05-21 12:00:00,61.24,61.38,61.13,61.14,293944.0,60.563,60.7015,60.4542,60.4641,293944.0
2021-05-21 12:10:00,61.13,61.21,61.1,61.17,63928.0,60.4542,60.5334,60.4246,60.4938,63928.0
2021-05-21 12:20:00,61.17,61.31,61.15,61.31,47060.0,60.4938,60.6322,60.474,60.6322,47060.0
2021-05-21 12:30:00,61.27,61.37,61.27,61.37,44652.0,60.5927,60.6916,60.5927,60.6916,44652.0
2021-05-21 12:40:00,61.4,61.41,61.21,61.29,60764.0,60.7213,60.7311,60.5334,60.6125,60764.0
2021-05-21 12:50:00,61.32,61.32,61.04,61.27,124554.0,60.6421,60.6421,60.3652,60.5927,124554.0
2021-05-21 13:00:00,61.26,61.33,61.22,61.25,24564.0,60.5828,60.652,60.5432,60.5729,24564.0
2021-05-21 13:10:00,61.22,61.23,61.13,61.16,32502.0,60.5432,60.5531,60.4542,60.4839,32502.0
2021-05-21 13:20:00,61.21,61.35,61.18,61.35,72086.0,60.5334,60.6718,60.5037,60.6718,72086.0
2021-05-21 13:30:00,61.34,61.54,61.34,61.49,92302.0,60.6619,60.8597,60.6619,60.8103,92302.0
2021-05-21 13:40:00,61.49,61.52,61.44,61.47,49084.0,60.8103,60.8399,60.7608,60.7905,49084.0
2021-05-21 13:50:00,61.49,61.54,61.42,61.46,50856.0,60.8103,60.8597,60.741,60.7806,50856.0
2021-05-21 14:00:00,61.47,61.62,61.4,61.58,113190.0,60.7905,60.9388,60.7213,60.8993,113190.0
2021-05-21 14:10:00,61.58,61.61,61.48,61.48,126682.0,60.8993,60.9289,60.8004,60.8004,126682.0
2021-05-21 14:20:00,61.47,61.5,61.29,61.32,94538.0,60.7905,60.8201,60.6125,60.6421,94538.0
2021-05-21 14:30:00,61.33,61.42,61.18,61.25,152416.0,60.652,60.741,60.5037,60.5729,152416.0
2021-05-21 14:40:00,61.24,61.39,61.24,61.34,88112.0,60.563,60.7114,60.563,60.6619,88112.0
2021-05-21 14:50:00,61.35,61.46,61.35,61.43,75488.0,60.6718,60.7806,60.6718,60.7509,75488.0
2021-05-21 15:00:00,61.44,61.45,61.3,61.33,56904.0,60.7608,60.7707,60.6224,60.652,56904.0
2021-05-21 15:10:00,61.33,61.55,61.32,61.47,89518.0,60.652,60.8696,60.6421,60.7905,89518.0
2021-05-21 15:20:00,61.47,61.56,61.44,61.48,113128.0,60.7905,60.8795,60.7608,60.8004,113128.0
2021-05-21 15:30:00,61.48,61.48,61.28,61.33,132390.0,60.8004,60.8004,60.6026,60.652,132390.0
2021-05-21 15:40:00,61.32,61.37,61.07,61.19,171832.0,60.6421,60.6916,60.3949,60.5136,171832.0
2021-05-21 15:50:00,61.22,61.28,61.01,61.14,418538.0,60.5432,60.6026,60.3356,60.4641,418538.0
2021-05-24 09:30:00,62.04,62.55,61.9,62.49,284988.0,61.3542,61.8585,61.2157,61.7992,284988.0
2021-05-24 09:40:00,62.51,62.7,62.51,62.59,226258.0,61.819,62.0069,61.819,61.8981,226258.0
2021-05-24 09:50:00,62.63,62.68,62.57,62.68,89398.0,61.9377,61.9871,61.8783,61.9871,89398.0
2021-05-24 10:00:00,62.69,62.83,62.69,62.79,117812.0,61.997,62.1354,61.997,62.0959,117812.0
2021-05-24 10:10:00,62.79,63.14,62.79,63.09,170158.0,62.0959,62.442,62.0959,62.3926,170158.0
2021-05-24 10:20:00,63.1,63.21,63.1,63.17,98740.0,62.4025,62.5112,62.4025,62.4717,98740.0
2021-05-24 10:30:00,63.18,63.28,63.13,63.27,90456.0,62.4816,62.5805,62.4321,62.5706,90456.0
2021-05-24 10:40:00,63.28,63.31,63.16,63.17,53976.0,62.5805,62.6101,62.4618,62.4717,53976.0
2021-05-24 10:50:00,63.18,63.31,63.18,63.21,37132.0,62.4816,62.6101,62.4816,62.5112,37132.0
2021-05-24 11:00:00,63.22,63.25,63.15,63.2,37384.0,62.5211,62.5508,62.4519,62.5014,37384.0
2021-05-24 11:10:00,63.19,63.35,63.17,63.32,37524.0,62.4915,62.6497,62.4717,62.62,37524.0
2021-05-24 11:20:00,63.35,63.35,63.24,63.26,77434.0,62.6497,62.6497,62.5409,62.5607,77434.0
2021-05-24 11:30:00,63.28,63.35,63.27,63.29,34636.0,62.5805,62.6497,62.5706,62.5904,34636.0
2021-05-24 11:40:00,63.27,63.4,63.27,63.39,39774.0,62.5706,62.6991,62.5706,62.6893,39774.0
2021-05-24 11:50:00,63.4,63.4,63.31,63.33,33272.0,62.6991,62.6991,62.6101,62.6299,33272.0
2021-05-24 12:00:00,63.33,63.44,63.3,63.3,41772.0,62.6299,62.7387,62.6002,62.6002,41772.0
2021-05-24 12:10:00,63.32,63.32,63.22,63.27,46494.0,62.62,62.62,62.5211,62.5706,46494.0
2021-05-24 12:20:00,63.28,63.31,63.18,63.21,51848.0,62.5805,62.6101,62.4816,62.5112,51848.0
2021-05-24 12:30:00,63.23,63.27,63.22,63.24,17094.0,62.531,62.5706,62.5211,62.5409,17094.0
2021-05-24 12:40:00,63.23,63.26,63.16,63.25,47130.0,62.531,62.5607,62.4618,62.5508,47130.0
2021-05-24 12:50:00,63.24,63.24,63.15,63.21,18298.0,62.5409,62.5409,62.4519,62.5112,18298.0
2021-05-24 13:00:00,63.22,63.27,63.19,63.2,22652.0,62.5211,62.5706,62.4915,62.5014,22652.0
2021-05-24 13:10:00,63.22,63.31,63.22,63.3,49766.0,62.5211,62.6101,62.5211,62.6002,49766.0
2021-05-24 13:20:00,63.31,63.34,63.28,63.34,36718.0,62.6101,62.6398,62.5805,62.6398,36718.0
2021-05-24 13:30:00,63.34,63.42,63.34,63.41,41826.0,62.6398,62.7189,62.6398,62.709,41826.0
2021-05-24 13:40:00,63.4,63.45,63.38,63.45,32188.0,62.6991,62.7486,62.6794,62.7486,32188.0
2021-05-24 13:50:00,63.44,63.45,63.38,63.38,23160.0,62.7387,62.7486,62.6794,62.6794,23160.0
2021-05-24 14:00:00,63.4,63.46,63.38,63.45,44762.0,62.6991,62.7585,62.6794,62.7486,44762.0
2021-05-24 14:10:00,63.45,63.49,63.43,63.49,43484.0,62.7486,62.7881,62.7288,62.7881,43484.0
2021-05-24 14:20:00,63.49,63.52,63.47,63.48,64856.0,62.7881,62.8178,62.7684,62.7783,64856.0
2021-05-24 14:30:00,63.49,63.62,63.49,63.6,34802.0,62.7881,62.9167,62.7881,62.8969,34802.0
2021-05-24 14:40:00,63.6,63.63,63.57,63.63,64442.0,62.8969,62.9266,62.8673,62.9266,64442.0
2021-05-24 14:50:00,63.62,63.64,63.58,63.59,39190.0,62.9167,62.9365,62.8772,62.887,39190.0
2021-05-24 15:00:00,63.58,63.62,63.55,63.59,54184.0,62.8772,62.9167,62.8475,62.887,54184.0
2021-05-24 15:10:00,63.58,63.62,63.49,63.51,54220.0,62.8772,62.9167,62.7881,62.8079,54220.0
2021-05-24 15:20:00,63.49,63.54,63.47,63.49,50220.0,62.7881,62.8376,62.7684,62.7881,50220.0
2021-05-24 15:30:00,63.49,63.49,63.39,63.48,83838.0,62.7881,62.7881,62.6893,62.7783,83838.0
2021-05-24 15:40:00,63.48,63.5,63.37,63.42,83270.0,62.7783,62.798,62.6695,62.7189,83270.0
2021-05-24 15:50:00,63.42,63.42,63.15,63.2,227100.0,62.7189,62.7189,62.4519,62.5014,227100.0
2021-05-25 09:30:00,63.81,64.09,63.54,63.73,202665.0,63.1046,63.3815,62.8376,63.0255,202665.0
2021-05-25 09:40:00,63.73,63.87,63.54,63.65,48260.0,63.0255,63.1639,62.8376,62.9464,48260.0
2021-05-25 09:50:00,63.61,63.64,63.34,63.35,45222.0,62.9068,62.9365,62.6398,62.6497,45222.0
2021-05-25 10:00:00,63.34,63.56,63.3,63.4,40063.0,62.6398,62.8574,62.6002,62.6991,40063.0
2021-05-25 10:10:00,63.38,63.52,63.34,63.34,51586.0,62.6794,62.8178,62.6398,62.6398,51586.0
2021-05-25 10:20:00,63.32,63.56,63.32,63.51,16560.0,62.62,62.8574,62.62,62.8079,16560.0
2021-05-25 10:30:00,63.52,63.53,63.2,63.28,18243.0,62.8178,62.8277,62.5014,62.5805,18243.0
2021-05-25 10:40:00,63.33,63.56,63.26,63.54,27989.0,62.6299,62.8574,62.5607,62.8376,27989.0
2021-05-25 10:50:00,63.54,63.65,63.48,63.6,26307.0,62.8376,62.9464,62.7783,62.8969,26307.0
2021-05-25 11:00:00,63.6,63.62,63.29,63.34,75438.0,62.8969,62.9167,62.5904,62.6398,75438.0
2021-05-25 11:10:00,63.32,63.46,63.16,63.21,104723.0,62.62,62.7585,62.4618,62.5112,104723.0
2021-05-25 11:20:00,63.22,63.36,63.09,63.16,98114.0,62.5211,62.6596,62.3926,62.4618,98114.0
2021-05-25 11:30:00,63.15,63.18,62.92,62.98,97362.0,62.4519,62.4816,62.2244,62.2838,97362.0
2021-05-25 11:40:00,63.03,63.18,62.95,63.14,52543.0,62.3332,62.4816,62.2541,62.442,52543.0
2021-05-25 11:50:00,63.17,63.26,62.97,63.26,49553.0,62.4717,62.5607,62.2739,62.5607,49553.0
2021-05-25 12:00:00,63.25,63.29,63.18,63.26,56999.0,62.5508,62.5904,62.4816,62.5607,56999.0
2021-05-25 12:10:00,63.29,63.34,63.22,63.25,25479.0,62.5904,62.6398,62.5211,62.5508,25479.0
2021-05-25 12:20:00,63.27,63.28,63.18,63.24,14792.0,62.5706,62.5805,62.4816,62.5409,14792.0
2021-05-25 12:30:00,63.25,63.39,63.24,63.27,33415.0,62.5508,62.6893,62.5409,62.5706,33415.0
2021-05-25 12:40:00,63.29,63.29,63.13,63.15,28249.0,62.5904,62.5904,62.4321,62.4519,28249.0
2021-05-25 12:50:00,63.13,63.27,63.13,63.23,29772.0,62.4321,62.5706,62.4321,62.531,29772.0
2021-05-25 13:00:00,63.19,63.2,63.01,63.12,76369.0,62.4915,62.5014,62.3135,62.4222,76369.0
2021-05-25 13:10:00,63.09,63.36,63.08,63.31,46982.0,62.3926,62.6596,62.3827,62.6101,46982.0
2021-05-25 13:20:00,63.32,63.41,63.31,63.37,28996.0,62.62,62.709,62.6101,62.6695,28996.0
2021-05-25 13:30:00,63.36,63.42,63.29,63.37,54961.0,62.6596,62.7189,62.5904,62.6695,54961.0
2021-05-25 13:40:00,63.35,63.36,63.23,63.32,52556.0,62.6497,62.6596,62.531,62.62,52556.0
2021-05-25 13:50:00,63.32,63.35,63.26,63.28,8664.0,62.62,62.6497,62.5607,62.5805,8664.0
2021-05-25 14:00:00,63.33,63.33,63.08,63.16,77081.0,62.6299,62.6299,62.3827,62.4618,77081.0
2021-05-25 14:10:00,63.15,63.28,63.13,63.17,69937.0,62.4519,62.5805,62.4321,62.4717,69937.0
2021-05-25 14:20:00,63.18,63.26,63.15,63.19,24203.0,62.4816,62.5607,62.4519,62.4915,24203.0
2021-05-25 14:30:00,63.17,63.27,63.15,63.23,45307.0,62.4717,62.5706,62.4519,62.531,45307.0
2021-05-25 14:40:00,63.27,63.35,63.27,63.3,34024.0,62.5706,62.6497,62.5706,62.6002,34024.0
2021-05-25 14:50:00,63.28,63.31,63.18,63.28,34401.0,62.5805,62.6101,62.4816,62.5805,34401.0
2021-05-25 15:00:00,63.24,63.25,63.05,63.1,32483.0,62.5409,62.5508,62.353,62.4025,32483.0
2021-05-25 15:10:00,63.05,63.14,63.04,63.13,18958.0,62.353,62.442,62.3431,62.4321,18958.0
2021-05-25 15:20:00,63.12,63.37,63.12,63.33,60131.0,62.4222,62.6695,62.4222,62.6299,60131.0
2021-05-25 15:30:00,63.3,63.36,63.15,63.35,47352.0,62.6002,62.6596,62.4519,62.6497,47352.0
2021-05-25 15:40:00,63.33,63.35,63.2,63.2,55431.0,62.6299,62.6497,62.5014,62.5014,55431.0
2021-05-25 15:50:00,63.21,63.39,63.14,63.37,163838.0,62.5112,62.6893,62.442,62.6695,163838.0
2021-05-26 09:30:00,63.64,63.85,63.61,63.75,194280.0,62.9365,63.1442,62.9068,63.0453,194280.0
2021-05-26 09:40:00,63.76,63.81,63.49,63.5,172189.0,63.0552,63.1046,62.7881,62.798,172189.0
2021-05-26 09:50:00,63.5,63.62,63.44,63.53,59319.0,62.798,62.9167,62.7387,62.8277,59319.0
2021-05-26 10:00:00,63.54,63.58,63.37,63.54,44381.0,62.8376,62.8772,62.6695,62.8376,44381.0
2021-05-26 10:10:00,63.53,63.61,63.4,63.57,54924.0,62.8277,62.9068,62.6991,62.8673,54924.0
2021-05-26 10:20:00,63.55,63.77,63.55,63.75,86865.0,62.8475,63.0651,62.8475,63.0453,86865.0
2021-05-26 10:30:00,63.76,63.84,63.73,63.77,32302.0,63.0552,63.1343,63.0255,63.0651,32302.0
2021-05-26 10:40:00,63.78,63.82,63.71,63.72,26641.0,63.0749,63.1145,63.0057,63.0156,26641.0
2021-05-26 10:50:00,63.73,63.89,63.72,63.86,82806.0,63.0255,63.1837,63.0156,63.1541,82806.0
2021-05-26 11:00:00,63.87,63.89,63.79,63.88,27148.0,63.1639,63.1837,63.0848,63.1738,27148.0
2021-05-26 11:10:00,63.88,63.94,63.8,63.87,60322.0,63.1738,63.2332,63.0947,63.1639,60322.0
2021-05-26 11:20:00,63.88,63.88,63.78,63.78,82423.0,63.1738,63.1738,63.0749,63.0749,82423.0
2021-05-26 11:30:00,63.78,63.79,63.6,63.7,33992.0,63.0749,63.0848,62.8969,62.9958,33992.0
2021-05-26 11:40:00,63.69,63.82,63.68,63.8,70176.0,62.9859,63.1145,62.976,63.0947,70176.0
2021-05-26 11:50:00,63.82,63.92,63.81,63.9,32876.0,63.1145,63.2134,63.1046,63.1936,32876.0
2021-05-26 12:00:00,63.9,63.98,63.88,63.93,97858.0,63.1936,63.2727,63.1738,63.2233,97858.0
2021-05-26 12:10:00,63.95,64.0,63.89,63.92,39401.0,63.2431,63.2925,63.1837,63.2134,39401.0
2021-05-26 12:20:00,63.94,63.95,63.87,63.94,31049.0,63.2332,63.2431,63.1639,63.2332,31049.0
2021-05-26 12:30:00,63.93,63.96,63.9,63.9,12100.0,63.2233,63.253,63.1936,63.1936,12100.0
2021-05-26 12:40:00,63.88,63.95,63.86,63.92,24627.0,63.1738,63.2431,63.1541,63.2134,24627.0
2021-05-26 12:50:00,63.93,63.94,63.89,63.9,15715.0,63.2233,63.2332,63.1837,63.1936,15715.0
2021-05-26 13:00:00,63.9,64.0,63.76,63.8,47048.0,63.1936,63.2925,63.0552,63.0947,47048.0
2021-05-26 13:10:00,63.82,63.83,63.74,63.78,49794.0,63.1145,63.1244,63.0354,63.0749,49794.0
2021-05-26 13:20:00,63.77,63.86,63.77,63.8,26335.0,63.0651,63.1541,63.0651,63.0947,26335.0
2021-05-26 13:30:00,63.81,63.83,63.71,63.75,26324.0,63.1046,63.1244,63.0057,63.0453,26324.0
2021-05-26 13:40:00,63.73,63.77,63.63,63.69,48413.0,63.0255,63.0651,62.9266,62.9859,48413.0
2021-05-26 13:50:00,63.69,63.69,63.57,63.65,51274.0,62.9859,62.9859,62.8673,62.9464,51274.0
2021-05-26 14:00:00,63.65,63.72,63.64,63.71,16039.0,62.9464,63.0156,62.9365,63.0057,16039.0
2021-05-26 14:10:00,63.72,63.81,63.72,63.81,16337.0,63.0156,63.1046,63.0156,63.1046,16337.0
2021-05-26 14:20:00,63.83,63.86,63.78,63.81,37918.0,63.1244,63.1541,63.0749,63.1046,37918.0
2021-05-26 14:30:00,63.82,63.82,63.73,63.76,26553.0,63.1145,63.1145,63.0255,63.0552,26553.0
2021-05-26 14:40:00,63.8,63.88,63.8,63.83,28444.0,63.0947,63.1738,63.0947,63.1244,28444.0
2021-05-26 14:50:00,63.85,63.85,63.75,63.81,24686.0,63.1442,63.1442,63.0453,63.1046,24686.0
2021-05-26 15:00:00,63.8,63.8,63.7,63.7,31281.0,63.0947,63.0947,62.9958,62.9958,31281.0
2021-05-26 15:10:00,63.7,63.79,63.67,63.78,12168.0,62.9958,63.0848,62.9662,63.0749,12168.0
2021-05-26 15:20:00,63.8,63.85,63.74,63.8,39184.0,63.0947,63.1442,63.0354,63.0947,39184.0
2021-05-26 15:30:00,63.8,63.82,63.67,63.7,21202.0,63.0947,63.1145,62.9662,62.9958,21202.0
2021-05-26 15:40:00,63.68,63.76,63.65,63.7,45579.0,62.976,63.0552,62.9464,62.9958,45579.0
2021-05-26 15:50:00,63.69,63.83,63.58,63.76,90204.0,62.9859,63.1244,62.8772,63.0552,90204.0
2021-05-27 09:30:00,63.63,63.69,63.36,63.59,136478.0,62.9266,62.9859,62.6596,62.887,136478.0
2021-05-27 09:40:00,63.59,63.6,63.29,63.32,93197.0,62.887,62.8969,62.5904,62.62,93197.0
2021-05-27 09:50:00,63.32,63.51,63.28,63.38,46871.0,62.62,62.8079,62.5805,62.6794,46871.0
2021-05-27 10:00:00,63.35,63.6,63.28,63.6,33536.0,62.6497,62.8969,62.5805,62.8969,33536.0
2021-05-27 10:10:00,63.57,63.79,63.55,63.76,65259.0,62.8673,63.0848,62.8475,63.0552,65259.0
2021-05-27 10:20:00,63.77,63.8,63.68,63.73,70083.0,63.0651,63.0947,62.976,63.0255,70083.0
2021-05-27 10:30:00,63.74,63.96,63.74,63.94,49790.0,63.0354,63.253,63.0354,63.2332,49790.0
2021-05-27 10:40:00,63.93,63.97,63.83,63.87,45657.0,63.2233,63.2628,63.1244,63.1639,45657.0
2021-05-27 10:50:00,63.9,63.9,63.56,63.64,76241.0,63.1936,63.1936,62.8574,62.9365,76241.0
2021-05-27 11:00:00,63.63,63.78,63.6,63.78,23990.0,62.9266,63.0749,62.8969,63.0749,23990.0
2021-05-27 11:10:00,63.75,63.83,63.73,63.82,30056.0,63.0453,63.1244,63.0255,63.1145,30056.0
2021-05-27 11:20:00,63.84,63.87,63.7,63.7,19542.0,63.1343,63.1639,62.9958,62.9958,19542.0
2021-05-27 11:30:00,63.69,63.71,63.59,63.65,28710.0,62.9859,63.0057,62.887,62.9464,28710.0
2021-05-27 11:40:00,63.71,63.83,63.7,63.76,21090.0,63.0057,63.1244,62.9958,63.0552,21090.0
2021-05-27 11:50:00,63.76,63.88,63.68,63.85,47520.0,63.0552,63.1738,62.976,63.1442,47520.0
2021-05-27 12:00:00,63.84,63.88,63.77,63.8,16468.0,63.1343,63.1738,63.0651,63.0947,16468.0
2021-05-27 12:10:00,63.82,63.89,63.81,63.86,9377.0,63.1145,63.1837,63.1046,63.1541,9377.0
2021-05-27 12:20:00,63.86,63.86,63.8,63.8,16031.0,63.1541,63.1541,63.0947,63.0947,16031.0
2021-05-27 12:30:00,63.81,63.82,63.75,63.79,11015.0,63.1046,63.1145,63.0453,63.0848,11015.0
2021-05-27 12:40:00,63.81,63.82,63.7,63.72,17082.0,63.1046,63.1145,62.9958,63.0156,17082.0
2021-05-27 12:50:00,63.73,63.81,63.72,63.78,8410.0,63.0255,63.1046,63.0156,63.0749,8410.0
2021-05-27 13:00:00,63.81,63.87,63.78,63.8,27073.0,63.1046,63.1639,63.0749,63.0947,27073.0
2021-05-27 13:10:00,63.8,63.87,63.78,63.86,16768.0,63.0947,63.1639,63.0749,63.1541,16768.0
2021-05-27 13:20:00,63.86,63.86,63.76,63.76,9780.0,63.1541,63.1541,63.0552,63.0552,9780.0
2021-05-27 13:30:00,63.75,63.8,63.6,63.71,82349.0,63.0453,63.0947,62.8969,63.0057,82349.0
2021-05-27 13:40:00,63.73,63.74,63.64,63.66,7177.0,63.0255,63.0354,62.9365,62.9563,7177.0
2021-05-27 13:50:00,63.69,63.71,63.62,63.65,12655.0,62.9859,63.0057,62.9167,62.9464,12655.0
2021-05-27 14:00:00,63.65,63.67,63.49,63.49,60432.0,62.9464,62.9662,62.7881,62.7881,60432.0
2021-05-27 14:10:00,63.49,63.49,63.35,63.38,23516.0,62.7881,62.7881,62.6497,62.6794,23516.0
2021-05-27 14:20:00,63.39,63.48,63.33,63.48,29387.0,62.6893,62.7783,62.6299,62.7783,29387.0
2021-05-27 14:30:00,63.46,63.47,63.39,63.42,15457.0,62.7585,62.7684,62.6893,62.7189,15457.0
2021-05-27 14:40:00,63.45,63.46,63.38,63.43,18127.0,62.7486,62.7585,62.6794,62.7288,18127.0
2021-05-27 14:50:00,63.46,63.53,63.42,63.44,20317.0,62.7585,62.8277,62.7189,62.7387,20317.0
2021-05-27 15:00:00,63.46,63.46,63.29,63.34,40321.0,62.7585,62.7585,62.5904,62.6398,40321.0
2021-05-27 15:10:00,63.31,63.44,63.31,63.4,24843.0,62.6101,62.7387,62.6101,62.6991,24843.0
2021-05-27 15:20:00,63.39,63.41,63.34,63.39,15639.0,62.6893,62.709,62.6398,62.6893,15639.0
2021-05-27 15:30:00,63.38,63.43,63.3,63.43,28711.0,62.6794,62.7288,62.6002,62.7288,28711.0
2021-05-27 15:40:00,63.42,63.47,63.38,63.38,59297.0,62.7189,62.7684,62.6794,62.6794,59297.0
2021-05-27 15:50:00,63.38,63.57,63.3,63.33,193439.0,62.6794,62.8673,62.6002,62.6299,193439.0
2021-05-28 09:30:00,63.81,63.99,63.76,63.93,656023.0,63.1046,63.2826,63.0552,63.2233,656023.0
2021-05-28 09:40:00,63.94,64.14,63.86,63.87,113322.0,63.2332,63.431,63.1541,63.1639,113322.0
2021-05-28 09:50:00,63.86,64.01,63.8,63.99,68060.0,63.1541,63.3024,63.0947,63.2826,68060.0
2021-05-28 10:00:00,63.99,64.07,63.84,63.95,105385.0,63.2826,63.3617,63.1343,63.2431,105385.0
2021-05-28 10:10:00,63.95,64.03,63.93,63.99,48505.0,63.2431,63.3222,63.2233,63.2826,48505.0
2021-05-28 10:20:00,64.0,64.0,63.74,63.76,56614.0,63.2925,63.2925,63.0354,63.0552,56614.0
2021-05-28 10:30:00,63.76,64.01,63.76,64.0,25920.0,63.0552,63.3024,63.0552,63.2925,25920.0
2021-05-28 10:40:00,64.0,64.06,63.93,63.94,38043.0,63.2925,63.3518,63.2233,63.2332,38043.0
2021-05-28 10:50:00,63.95,64.01,63.87,63.92,47250.0,63.2431,63.3024,63.1639,63.2134,47250.0
2021-05-28 11:00:00,63.93,63.98,63.86,63.96,33164.0,63.2233,63.2727,63.1541,63.253,33164.0
2021-05-28 11:10:00,63.98,64.04,63.95,64.04,33153.0,63.2727,63.3321,63.2431,63.3321,33153.0
2021-05-28 11:20:00,64.03,64.04,63.97,63.99,15533.0,63.3222,63.3321,63.2628,63.2826,15533.0
2021-05-28 11:30:00,64.03,64.12,64.02,64.12,27150.0,63.3222,63.4112,63.3123,63.4112,27150.0
2021-05-28 11:40:00,64.14,64.21,64.13,64.17,153289.0,63.431,63.5002,63.4211,63.4606,153289.0
2021-05-28 11:50:00,64.17,64.24,64.16,64.23,67314.0,63.4606,63.5299,63.4507,63.52,67314.0
2021-05-28 12:00:00,64.23,64.36,64.22,64.32,76645.0,63.52,63.6485,63.5101,63.609,76645.0
2021-05-28 12:10:00,64.31,64.34,64.29,64.31,28212.0,63.5991,63.6288,63.5793,63.5991,28212.0
2021-05-28 12:20:00,64.31,64.32,64.23,64.25,28158.0,63.5991,63.609,63.52,63.5397,28158.0
2021-05-28 12:30:00,64.25,64.32,64.23,64.31,20544.0,63.5397,63.609,63.52,63.5991,20544.0
2021-05-28 12:40:00,64.3,64.33,64.26,64.26,71604.0,63.5892,63.6189,63.5496,63.5496,71604.0
2021-05-28 12:50:00,64.26,64.29,64.25,64.29,6712.0,63.5496,63.5793,63.5397,63.5793,6712.0
2021-05-28 13:00:00,64.3,64.33,64.28,64.28,22845.0,63.5892,63.6189,63.5694,63.5694,22845.0
2021-05-28 13:10:00,64.27,64.28,64.14,64.16,27045.0,63.5595,63.5694,63.431,63.4507,27045.0
2021-05-28 13:20:00,64.14,64.14,63.99,63.99,78500.0,63.431,63.431,63.2826,63.2826,78500.0
2021-05-28 13:30:00,63.99,64.09,63.96,63.96,29655.0,63.2826,63.3815,63.253,63.253,29655.0
2021-05-28 13:40:00,63.94,63.97,63.84,63.88,36863.0,63.2332,63.2628,63.1343,63.1738,36863.0
2021-05-28 13:50:00,63.88,63.94,63.86,63.9,36383.0,63.1738,63.2332,63.1541,63.1936,36383.0
2021-05-28 14:00:00,63.93,63.96,63.9,63.95,21259.0,63.2233,63.253,63.1936,63.2431,21259.0
2021-05-28 14:10:00,63.91,63.95,63.85,63.93,31484.0,63.2035,63.2431,63.1442,63.2233,31484.0
2021-05-28 14:20:00,63.91,64.05,63.89,64.05,44857.0,63.2035,63.342,63.1837,63.342,44857.0
2021-05-28 14:30:00,64.04,64.05,64.0,64.03,13704.0,63.3321,63.342,63.2925,63.3222,13704.0
2021-05-28 14:40:00,64.03,64.11,64.03,64.1,16900.0,63.3222,63.4013,63.3222,63.3914,16900.0
2021-05-28 14:50:00,64.12,64.13,64.05,64.08,18935.0,63.4112,63.4211,63.342,63.3716,18935.0
2021-05-28 15:00:00,64.07,64.07,64.01,64.03,26574.0,63.3617,63.3617,63.3024,63.3222,26574.0
2021-05-28 15:10:00,64.0,64.0,63.89,63.99,21319.0,63.2925,63.2925,63.1837,63.2826,21319.0
2021-05-28 15:20:00,63.99,64.01,63.91,63.99,61546.0,63.2826,63.3024,63.2035,63.2826,61546.0
2021-05-28 15:30:00,63.99,64.05,63.94,64.0,36352.0,63.2826,63.342,63.2332,63.2925,36352.0
2021-05-28 15:40:00,63.99,64.0,63.9,63.93,168168.0,63.2826,63.2925,63.1936,63.2233,168168.0
2021-05-28 15:50:00,63.93,63.96,63.62,63.69,326851.0,63.2233,63.253,62.9167,62.9859,326851.0
2021-06-01 09:30:00,64.26,64.33,64.14,64.25,215476.0,63.5496,63.6189,63.431,63.5397,215476.0
2021-06-01 09:40:00,64.29,64.45,64.07,64.1,125401.0,63.5793,63.7375,63.3617,63.3914,125401.0
2021-06-01 09:50:00,64.09,64.13,63.83,63.99,142752.0,63.3815,63.4211,63.1244,63.2826,142752.0
2021-06-01 10:00:00,64.0,64.06,63.73,63.82,81102.0,63.2925,63.3518,63.0255,63.1145,81102.0
2021-06-01 10:10:00,63.84,63.84,63.12,63.29,156954.0,63.1343,63.1343,62.4222,62.5904,156954.0
2021-06-01 10:20:00,63.27,63.42,63.14,63.41,84158.0,62.5706,62.7189,62.442,62.709,84158.0
2021-06-01 10:30:00,63.45,63.55,63.39,63.39,93540.0,62.7486,62.8475,62.6893,62.6893,93540.0
2021-06-01 10:40:00,63.41,63.53,63.13,63.13,48905.0,62.709,62.8277,62.4321,62.4321,48905.0
2021-06-01 10:50:00,63.14,63.19,62.79,63.0,83532.0,62.442,62.4915,62.0959,62.3036,83532.0
2021-06-01 11:00:00,62.98,63.06,62.88,63.04,42517.0,62.2838,62.3629,62.1849,62.3431,42517.0
2021-06-01 11:10:00,63.05,63.21,63.04,63.21,40889.0,62.353,62.5112,62.3431,62.5112,40889.0
2021-06-01 11:20:00,63.21,63.32,63.21,63.31,70594.0,62.5112,62.62,62.5112,62.6101,70594.0
2021-06-01 11:30:00,63.29,63.45,63.25,63.44,27318.0,62.5904,62.7486,62.5508,62.7387,27318.0
2021-06-01 11:40:00,63.41,63.41,63.25,63.32,14941.0,62.709,62.709,62.5508,62.62,14941.0
2021-06-01 11:50:00,63.3,63.43,63.3,63.4,55424.0,62.6002,62.7288,62.6002,62.6991,55424.0
2021-06-01 12:00:00,63.41,63.42,63.24,63.29,84029.0,62.709,62.7189,62.5409,62.5904,84029.0
2021-06-01 12:10:00,63.29,63.33,63.22,63.3,97061.0,62.5904,62.6299,62.5211,62.6002,97061.0
2021-06-01 12:20:00,63.34,63.45,63.31,63.42,24420.0,62.6398,62.7486,62.6101,62.7189,24420.0
2021-06-01 12:30:00,63.41,63.45,63.37,63.38,9281.0,62.709,62.7486,62.6695,62.6794,9281.0
2021-06-01 12:40:00,63.38,63.55,63.38,63.49,39803.0,62.6794,62.8475,62.6794,62.7881,39803.0
2021-06-01 12:50:00,63.46,63.47,63.37,63.44,8973.0,62.7585,62.7684,62.6695,62.7387,8973.0
2021-06-01 13:00:00,63.38,63.38,63.23,63.28,17375.0,62.6794,62.6794,62.531,62.5805,17375.0
2021-06-01 13:10:00,63.32,63.33,63.24,63.25,6894.0,62.62,62.6299,62.5409,62.5508,6894.0
2021-06-01 13:20:00,63.25,63.33,63.19,63.32,18163.0,62.5508,62.6299,62.4915,62.62,18163.0
2021-06-01 13:30:00,63.3,63.36,63.3,63.35,28537.0,62.6002,62.6596,62.6002,62.6497,28537.0
2021-06-01 13:40:00,63.29,63.39,63.28,63.35,35590.0,62.5904,62.6893,62.5805,62.6497,35590.0
2021-06-01 13:50:00,63.34,63.43,63.32,63.43,19596.0,62.6398,62.7288,62.62,62.7288,19596.0
2021-06-01 14:00:00,63.4,63.43,63.35,63.42,13565.0,62.6991,62.7288,62.6497,62.7189,13565.0
2021-06-01 14:10:00,63.43,63.45,63.39,63.44,7051.0,62.7288,62.7486,62.6893,62.7387,7051.0
2021-06-01 14:20:00,63.45,63.52,63.45,63.49,16291.0,62.7486,62.8178,62.7486,62.7881,16291.0
2021-06-01 14:30:00,63.47,63.59,63.46,63.59,43508.0,62.7684,62.887,62.7585,62.887,43508.0
2021-06-01 14:40:00,63.59,63.69,63.58,63.67,67066.0,62.887,62.9859,62.8772,62.9662,67066.0
2021-06-01 14:50:00,63.68,63.7,63.61,63.66,8236.0,62.976,62.9958,62.9068,62.9563,8236.0
2021-06-01 15:00:00,63.68,63.68,63.56,63.61,43527.0,62.976,62.976,62.8574,62.9068,43527.0
2021-06-01 15:10:00,63.6,63.61,63.56,63.6,8727.0,62.8969,62.9068,62.8574,62.8969,8727.0
2021-06-01 15:20:00,63.62,63.62,63.48,63.48,29863.0,62.9167,62.9167,62.7783,62.7783,29863.0
2021-06-01 15:30:00,63.48,63.49,63.35,63.38,20052.0,62.7783,62.7881,62.6497,62.6794,20052.0
2021-06-01 15:40:00,63.38,63.47,63.33,63.47,18000.0,62.6794,62.7684,62.6299,62.7684,18000.0
2021-06-01 15:50:00,63.46,63.46,63.26,63.29,130170.0,62.7585,62.7585,62.5607,62.5904,130170.0
2021-06-02 09:30:00,63.47,63.65,63.33,63.49,132492.0,62.7684,62.9464,62.6299,62.7881,132492.0
2021-06-02 09:40:00,63.5,63.8,63.5,63.76,134795.0,62.798,63.0947,62.798,63.0552,134795.0
2021-06-02 09:50:00,63.77,63.84,63.57,63.57,99381.0,63.0651,63.1343,62.8673,62.8673,99381.0
2021-06-02 10:00:00,63.56,63.65,63.44,63.62,75486.0,62.8574,62.9464,62.7387,62.9167,75486.0
2021-06-02 10:10:00,63.63,63.64,63.38,63.62,58047.0,62.9266,62.9365,62.6794,62.9167,58047.0
2021-06-02 10:20:00,63.61,63.77,63.54,63.76,55607.0,62.9068,63.0651,62.8376,63.0552,55607.0
2021-06-02 10:30:00,63.76,63.81,63.67,63.74,38104.0,63.0552,63.1046,62.9662,63.0354,38104.0
2021-06-02 10:40:00,63.73,63.87,63.73,63.77,49727.0,63.0255,63.1639,63.0255,63.0651,49727.0
2021-06-02 10:50:00,63.77,63.78,63.54,63.61,33271.0,63.0651,63.0749,62.8376,62.9068,33271.0
2021-06-02 11:00:00,63.61,63.71,63.56,63.62,107901.0,62.9068,63.0057,62.8574,62.9167,107901.0
2021-06-02 11:10:00,63.61,63.75,63.59,63.64,51979.0,62.9068,63.0453,62.887,62.9365,51979.0
2021-06-02 11:20:00,63.67,63.75,63.58,63.74,15944.0,62.9662,63.0453,62.8772,63.0354,15944.0
2021-06-02 11:30:00,63.74,63.77,63.69,63.77,34954.0,63.0354,63.0651,62.9859,63.0651,34954.0
2021-06-02 11:40:00,63.77,63.78,63.73,63.75,4606.0,63.0651,63.0749,63.0255,63.0453,4606.0
2021-06-02 11:50:00,63.78,63.82,63.69,63.73,20190.0,63.0749,63.1145,62.9859,63.0255,20190.0
2021-06-02 12:00:00,63.73,63.73,63.64,63.71,22080.0,63.0255,63.0255,62.9365,63.0057,22080.0
2021-06-02 12:10:00,63.71,63.72,63.58,63.58,26882.0,63.0057,63.0156,62.8772,62.8772,26882.0
2021-06-02 12:20:00,63.56,63.59,63.37,63.44,86858.0,62.8574,62.887,62.6695,62.7387,86858.0
2021-06-02 12:30:00,63.43,63.48,63.37,63.45,22983.0,62.7288,62.7783,62.6695,62.7486,22983.0
2021-06-02 12:40:00,63.43,63.51,63.42,63.5,23719.0,62.7288,62.8079,62.7189,62.798,23719.0
2021-06-02 12:50:00,63.51,63.54,63.47,63.49,21234.0,62.8079,62.8376,62.7684,62.7881,21234.0
2021-06-02 13:00:00,63.49,63.54,63.45,63.49,21081.0,62.7881,62.8376,62.7486,62.7881,21081.0
2021-06-02 13:10:00,63.49,63.52,63.38,63.38,26659.0,62.7881,62.8178,62.6794,62.6794,26659.0
2021-06-02 13:20:00,63.37,63.39,63.05,63.13,58974.0,62.6695,62.6893,62.353,62.4321,58974.0
2021-06-02 13:30:00,63.13,63.25,63.11,63.2,40942.0,62.4321,62.5508,62.4123,62.5014,40942.0
2021-06-02 13:40:00,63.17,63.21,62.97,63.0,24625.0,62.4717,62.5112,62.2739,62.3036,24625.0
2021-06-02 13:50:00,63.06,63.13,63.05,63.11,32265.0,62.3629,62.4321,62.353,62.4123,32265.0
2021-06-02 14:00:00,63.09,63.17,63.08,63.08,51042.0,62.3926,62.4717,62.3827,62.3827,51042.0
2021-06-02 14:10:00,63.11,63.12,62.87,63.05,59210.0,62.4123,62.4222,62.175,62.353,59210.0
2021-06-02 14:20:00,63.07,63.15,63.06,63.13,25090.0,62.3728,62.4519,62.3629,62.4321,25090.0
2021-06-02 14:30:00,63.12,63.18,63.06,63.13,27179.0,62.4222,62.4816,62.3629,62.4321,27179.0
2021-06-02 14:40:00,63.12,63.17,63.1,63.17,15658.0,62.4222,62.4717,62.4025,62.4717,15658.0
2021-06-02 14:50:00,63.17,63.2,63.11,63.19,25191.0,62.4717,62.5014,62.4123,62.4915,25191.0
2021-06-02 15:00:00,63.17,63.21,63.09,63.16,24482.0,62.4717,62.5112,62.3926,62.4618,24482.0
2021-06-02 15:10:00,63.18,63.26,63.17,63.25,8962.0,62.4816,62.5607,62.4717,62.5508,8962.0
2021-06-02 15:20:00,63.22,63.26,63.2,63.21,5921.0,62.5211,62.5607,62.5014,62.5112,5921.0
2021-06-02 15:30:00,63.23,63.3,63.15,63.23,18585.0,62.531,62.6002,62.4519,62.531,18585.0
2021-06-02 15:40:00,63.23,63.39,63.22,63.38,21518.0,62.531,62.6893,62.5211,62.6794,21518.0
2021-06-02 15:50:00,63.38,63.56,63.33,63.53,102567.0,62.6794,62.8574,62.6299,62.8277,102567.0
2021-06-03 09:30:00,62.42,62.53,62.01,62.02,155063.0,61.73,61.8388,61.3245,61.3344,155063.0
2021-06-03 09:40:00,62.11,62.11,61.57,61.64,155918.0,61.4234,61.4234,60.8894,60.9586,155918.0
2021-06-03 09:50:00,61.62,61.97,61.57,61.9,109056.0,60.9388,61.285,60.8894,61.2157,109056.0
2021-06-03 10:00:00,61.89,62.31,61.84,62.25,121543.0,61.2058,61.6212,61.1564,61.5619,121543.0
2021-06-03 10:10:00,62.33,62.38,62.03,62.17,50423.0,61.641,61.6904,61.3443,61.4827,50423.0
2021-06-03 10:20:00,62.18,62.28,62.06,62.06,29658.0,61.4926,61.5915,61.374,61.374,29658.0
2021-06-03 10:30:00,62.0,62.2,61.85,61.88,32405.0,61.3146,61.5124,61.1663,61.1959,32405.0
2021-06-03 10:40:00,61.86,62.27,61.75,62.24,87381.0,61.1762,61.5816,61.0674,61.552,87381.0
2021-06-03 10:50:00,62.28,62.63,62.24,62.63,90595.0,61.5915,61.9377,61.552,61.9377,90595.0
2021-06-03 11:00:00,62.64,62.93,62.62,62.87,96916.0,61.9475,62.2343,61.9278,62.175,96916.0
2021-06-03 11:10:00,62.88,62.88,62.56,62.56,122544.0,62.1849,62.1849,61.8684,61.8684,122544.0
2021-06-03 11:20:00,62.59,62.63,62.45,62.52,92430.0,61.8981,61.9377,61.7596,61.8289,92430.0
2021-06-03 11:30:00,62.55,62.6,62.32,62.34,75036.0,61.8585,61.908,61.6311,61.6509,75036.0
2021-06-03 11:40:00,62.35,62.38,62.21,62.23,33710.0,61.6608,61.6904,61.5223,61.5421,33710.0
2021-06-03 11:50:00,62.26,62.37,62.18,62.37,32179.0,61.5717,61.6805,61.4926,61.6805,32179.0
2021-06-03 12:00:00,62.39,62.56,62.35,62.53,23715.0,61.7003,61.8684,61.6608,61.8388,23715.0
2021-06-03 12:10:00,62.51,62.52,62.32,62.32,55865.0,61.819,61.8289,61.6311,61.6311,55865.0
2021-06-03 12:20:00,62.32,62.44,62.23,62.44,48358.0,61.6311,61.7498,61.5421,61.7498,48358.0
2021-06-03 12:30:00,62.41,62.5,62.31,62.49,12577.0,61.7201,61.8091,61.6212,61.7992,12577.0
2021-06-03 12:40:00,62.5,62.6,62.5,62.53,13020.0,61.8091,61.908,61.8091,61.8388,13020.0
2021-06-03 12:50:00,62.55,62.66,62.47,62.66,32328.0,61.8585,61.9673,61.7794,61.9673,32328.0
2021-06-03 13:00:00,62.65,62.65,62.35,62.58,73082.0,61.9574,61.9574,61.6608,61.8882,73082.0
2021-06-03 13:10:00,62.59,62.7,62.5,62.63,28928.0,61.8981,62.0069,61.8091,61.9377,28928.0
2021-06-03 13:20:00,62.67,62.77,62.63,62.75,30343.0,61.9772,62.0761,61.9377,62.0563,30343.0
2021-06-03 13:30:00,62.73,62.79,62.69,62.7,19255.0,62.0366,62.0959,61.997,62.0069,19255.0
2021-06-03 13:40:00,62.67,62.74,62.43,62.48,59957.0,61.9772,62.0464,61.7399,61.7893,59957.0
2021-06-03 13:50:00,62.48,62.63,62.48,62.53,26558.0,61.7893,61.9377,61.7893,61.8388,26558.0
2021-06-03 14:00:00,62.54,62.6,62.46,62.57,17352.0,61.8487,61.908,61.7695,61.8783,17352.0
2021-06-03 14:10:00,62.58,62.58,62.36,62.39,27504.0,61.8882,61.8882,61.6706,61.7003,27504.0
2021-06-03 14:20:00,62.4,62.44,62.34,62.34,7855.0,61.7102,61.7498,61.6509,61.6509,7855.0
2021-06-03 14:30:00,62.38,62.44,62.29,62.29,16782.0,61.6904,61.7498,61.6014,61.6014,16782.0
2021-06-03 14:40:00,62.3,62.36,62.27,62.36,8657.0,61.6113,61.6706,61.5816,61.6706,8657.0
2021-06-03 14:50:00,62.36,62.37,62.22,62.24,34830.0,61.6706,61.6805,61.5322,61.552,34830.0
2021-06-03 15:00:00,62.23,62.38,62.23,62.33,33566.0,61.5421,61.6904,61.5421,61.641,33566.0
2021-06-03 15:10:00,62.32,62.39,62.23,62.24,10817.0,61.6311,61.7003,61.5421,61.552,10817.0
2021-06-03 15:20:00,62.23,62.33,62.19,62.33,22378.0,61.5421,61.641,61.5025,61.641,22378.0
2021-06-03 15:30:00,62.37,62.41,62.34,62.4,32675.0,61.6805,61.7201,61.6509,61.7102,32675.0
2021-06-03 15:40:00,62.41,62.42,62.11,62.16,66372.0,61.7201,61.73,61.4234,61.4729,66372.0
2021-06-03 15:50:00,62.16,62.25,62.12,62.17,94621.0,61.4729,61.5619,61.4333,61.4827,94621.0
2021-06-04 09:30:00,62.93,63.45,62.87,63.44,339176.0,62.2343,62.7486,62.175,62.7387,339176.0
2021-06-04 09:40:00,63.45,63.69,63.45,63.67,207440.0,62.7486,62.9859,62.7486,62.9662,207440.0
2021-06-04 09:50:00,63.69,63.78,63.63,63.74,115541.0,62.9859,63.0749,62.9266,63.0354,115541.0
2021-06-04 10:00:00,63.74,64.17,63.74,64.02,153346.0,63.0354,63.4606,63.0354,63.3123,153346.0
2021-06-04 10:10:00,64.03,64.19,64.02,64.02,107562.0,63.3222,63.4804,63.3123,63.3123,107562.0
2021-06-04 10:20:00,64.02,64.07,63.93,63.96,58763.0,63.3123,63.3617,63.2233,63.253,58763.0
2021-06-04 10:30:00,64.01,64.08,63.94,64.04,41419.0,63.3024,63.3716,63.2332,63.3321,41419.0
2021-06-04 10:40:00,64.06,64.24,64.05,64.19,76140.0,63.3518,63.5299,63.342,63.4804,76140.0
2021-06-04 10:50:00,64.18,64.2,64.04,64.08,32899.0,63.4705,63.4903,63.3321,63.3716,32899.0
2021-06-04 11:00:00,64.08,64.2,64.03,64.18,62926.0,63.3716,63.4903,63.3222,63.4705,62926.0
2021-06-04 11:10:00,64.19,64.27,64.17,64.27,33936.0,63.4804,63.5595,63.4606,63.5595,33936.0
2021-06-04 11:20:00,64.28,64.37,64.26,64.34,41875.0,63.5694,63.6584,63.5496,63.6288,41875.0
2021-06-04 11:30:00,64.34,64.34,64.2,64.28,43064.0,63.6288,63.6288,63.4903,63.5694,43064.0
2021-06-04 11:40:00,64.27,64.31,64.23,64.26,19861.0,63.5595,63.5991,63.52,63.5496,19861.0
2021-06-04 11:50:00,64.26,64.29,64.22,64.25,25987.0,63.5496,63.5793,63.5101,63.5397,25987.0
2021-06-04 12:00:00,64.26,64.27,64.18,64.24,20839.0,63.5496,63.5595,63.4705,63.5299,20839.0
2021-06-04 12:10:00,64.25,64.31,64.25,64.28,40566.0,63.5397,63.5991,63.5397,63.5694,40566.0
2021-06-04 12:20:00,64.27,64.3,64.26,64.26,19717.0,63.5595,63.5892,63.5496,63.5496,19717.0
2021-06-04 12:30:00,64.26,64.35,64.26,64.34,22411.0,63.5496,63.6386,63.5496,63.6288,22411.0
2021-06-04 12:40:00,64.34,64.34,64.24,64.27,8180.0,63.6288,63.6288,63.5299,63.5595,8180.0
2021-06-04 12:50:00,64.3,64.3,64.22,64.28,14644.0,63.5892,63.5892,63.5101,63.5694,14644.0
2021-06-04 13:00:00,64.28,64.3,64.23,64.26,16461.0,63.5694,63.5892,63.52,63.5496,16461.0
2021-06-04 13:10:00,64.29,64.33,64.27,64.31,12854.0,63.5793,63.6189,63.5595,63.5991,12854.0
2021-06-04 13:20:00,64.33,64.33,64.24,64.27,18056.0,63.6189,63.6189,63.5299,63.5595,18056.0
2021-06-04 13:30:00,64.28,64.35,64.28,64.29,21581.0,63.5694,63.6386,63.5694,63.5793,21581.0
2021-06-04 13:40:00,64.33,64.39,64.32,64.39,50144.0,63.6189,63.6782,63.609,63.6782,50144.0
2021-06-04 13:50:00,64.38,64.44,64.37,64.42,23749.0,63.6683,63.7276,63.6584,63.7079,23749.0
2021-06-04 14:00:00,64.42,64.48,64.4,64.43,41624.0,63.7079,63.7672,63.6881,63.7178,41624.0
2021-06-04 14:10:00,64.45,64.47,64.4,64.46,16091.0,63.7375,63.7573,63.6881,63.7474,16091.0
2021-06-04 14:20:00,64.45,64.45,64.41,64.42,6710.0,63.7375,63.7375,63.698,63.7079,6710.0
2021-06-04 14:30:00,64.42,64.48,64.42,64.46,30464.0,63.7079,63.7672,63.7079,63.7474,30464.0
2021-06-04 14:40:00,64.44,64.5,64.44,64.5,26572.0,63.7276,63.787,63.7276,63.787,26572.0
2021-06-04 14:50:00,64.49,64.49,64.41,64.41,21887.0,63.7771,63.7771,63.698,63.698,21887.0
2021-06-04 15:00:00,64.42,64.44,64.37,64.4,34993.0,63.7079,63.7276,63.6584,63.6881,34993.0
2021-06-04 15:10:00,64.39,64.42,64.33,64.36,32885.0,63.6782,63.7079,63.6189,63.6485,32885.0
2021-06-04 15:20:00,64.38,64.39,64.33,64.35,25901.0,63.6683,63.6782,63.6189,63.6386,25901.0
2021-06-04 15:30:00,64.35,64.37,64.31,64.31,38967.0,63.6386,63.6584,63.5991,63.5991,38967.0
2021-06-04 15:40:00,64.31,64.42,64.25,64.41,41499.0,63.5991,63.7079,63.5397,63.698,41499.0
2021-06-04 15:50:00,64.41,64.5,64.32,64.36,269662.0,63.698,63.787,63.609,63.6485,269662.0
2021-06-07 09:30:00,64.07,64.32,63.98,64.06,138062.0,63.3617,63.609,63.2727,63.3518,138062.0
2021-06-07 09:40:00,64.06,64.25,63.93,64.25,125361.0,63.3518,63.5397,63.2233,63.5397,125361.0
2021-06-07 09:50:00,64.24,64.3,63.98,64.22,102567.0,63.5299,63.5892,63.2727,63.5101,102567.0
2021-06-07 10:00:00,64.2,64.26,64.03,64.07,52801.0,63.4903,63.5496,63.3222,63.3617,52801.0
2021-06-07 10:10:00,64.07,64.11,63.85,63.88,90356.0,63.3617,63.4013,63.1442,63.1738,90356.0
2021-06-07 10:20:00,63.85,64.12,63.85,64.06,46818.0,63.1442,63.4112,63.1442,63.3518,46818.0
2021-06-07 10:30:00,64.06,64.14,63.98,64.06,60458.0,63.3518,63.431,63.2727,63.3518,60458.0
2021-06-07 10:40:00,64.05,64.1,63.92,64.03,35817.0,63.342,63.3914,63.2134,63.3222,35817.0
2021-06-07 10:50:00,64.08,64.2,64.02,64.2,102681.0,63.3716,63.4903,63.3123,63.4903,102681.0
2021-06-07 11:00:00,64.22,64.22,64.05,64.1,96424.0,63.5101,63.5101,63.342,63.3914,96424.0
2021-06-07 11:10:00,64.09,64.19,64.06,64.14,64555.0,63.3815,63.4804,63.3518,63.431,64555.0
2021-06-07 11:20:00,64.14,64.16,63.94,63.96,51433.0,63.431,63.4507,63.2332,63.253,51433.0
2021-06-07 11:30:00,63.95,64.05,63.89,63.99,35459.0,63.2431,63.342,63.1837,63.2826,35459.0
2021-06-07 11:40:00,64.0,64.05,63.91,64.0,23955.0,63.2925,63.342,63.2035,63.2925,23955.0
2021-06-07 11:50:00,64.02,64.11,64.02,64.11,24243.0,63.3123,63.4013,63.3123,63.4013,24243.0
2021-06-07 12:00:00,64.1,64.26,64.1,64.24,27402.0,63.3914,63.5496,63.3914,63.5299,27402.0
2021-06-07 12:10:00,64.25,64.3,64.24,64.25,17286.0,63.5397,63.5892,63.5299,63.5397,17286.0
2021-06-07 12:20:00,64.24,64.3,64.19,64.26,17749.0,63.5299,63.5892,63.4804,63.5496,17749.0
2021-06-07 12:30:00,64.26,64.29,64.2,64.26,12464.0,63.5496,63.5793,63.4903,63.5496,12464.0
2021-06-07 12:40:00,64.26,64.32,64.23,64.27,23075.0,63.5496,63.609,63.52,63.5595,23075.0
2021-06-07 12:50:00,64.29,64.3,64.27,64.27,9804.0,63.5793,63.5892,63.5595,63.5595,9804.0
2021-06-07 13:00:00,64.27,64.34,64.23,64.23,17480.0,63.5595,63.6288,63.52,63.52,17480.0
2021-06-07 13:10:00,64.23,64.24,64.12,64.22,26933.0,63.52,63.5299,63.4112,63.5101,26933.0
2021-06-07 13:20:00,64.21,64.25,64.17,64.17,16152.0,63.5002,63.5397,63.4606,63.4606,16152.0
2021-06-07 13:30:00,64.18,64.22,64.15,64.19,86765.0,63.4705,63.5101,63.4409,63.4804,86765.0
2021-06-07 13:40:00,64.19,64.19,64.03,64.14,19920.0,63.4804,63.4804,63.3222,63.431,19920.0
2021-06-07 13:50:00,64.14,64.16,64.09,64.1,8153.0,63.431,63.4507,63.3815,63.3914,8153.0
2021-06-07 14:00:00,64.08,64.23,64.08,64.23,13001.0,63.3716,63.52,63.3716,63.52,13001.0
2021-06-07 14:10:00,64.23,64.25,64.22,64.22,6133.0,63.52,63.5397,63.5101,63.5101,6133.0
2021-06-07 14:20:00,64.23,64.29,64.23,64.26,11371.0,63.52,63.5793,63.52,63.5496,11371.0
2021-06-07 14:30:00,64.27,64.3,64.25,64.27,8747.0,63.5595,63.5892,63.5397,63.5595,8747.0
2021-06-07 14:40:00,64.29,64.29,64.23,64.26,11957.0,63.5793,63.5793,63.52,63.5496,11957.0
2021-06-07 14:50:00,64.27,64.51,64.27,64.46,70729.0,63.5595,63.7969,63.5595,63.7474,70729.0
2021-06-07 15:00:00,64.46,64.55,64.44,64.54,40514.0,63.7474,63.8364,63.7276,63.8265,40514.0
2021-06-07 15:10:00,64.54,64.64,64.52,64.62,53599.0,63.8265,63.9254,63.8068,63.9057,53599.0
2021-06-07 15:20:00,64.63,64.73,64.63,64.66,58882.0,63.9155,64.0144,63.9155,63.9452,58882.0
2021-06-07 15:30:00,64.69,64.7,64.53,64.53,58999.0,63.9749,63.9848,63.8167,63.8167,58999.0
2021-06-07 15:40:00,64.53,64.58,64.49,64.54,51823.0,63.8167,63.8661,63.7771,63.8265,51823.0
2021-06-07 15:50:00,64.54,64.73,64.54,64.7,118364.0,63.8265,64.0144,63.8265,63.9848,118364.0
2021-06-08 09:30:00,65.4,65.6,65.27,65.59,133103.0,64.677,64.8748,64.5485,64.8649,133103.0
2021-06-08 09:40:00,65.59,65.74,65.47,65.52,111900.0,64.8649,65.0133,64.7463,64.7957,111900.0
2021-06-08 09:50:00,65.53,65.55,64.96,65.02,140439.0,64.8056,64.8254,64.2419,64.3012,140439.0
2021-06-08 10:00:00,65.01,65.14,64.88,65.1,118871.0,64.2913,64.4199,64.1628,64.3804,118871.0
2021-06-08 10:10:00,65.1,65.16,65.01,65.06,32851.0,64.3804,64.4397,64.2913,64.3408,32851.0
2021-06-08 10:20:00,65.12,65.14,64.9,64.93,86651.0,64.4001,64.4199,64.1826,64.2122,86651.0
2021-06-08 10:30:00,64.9,64.94,64.76,64.76,31182.0,64.1826,64.2221,64.0441,64.0441,31182.0
2021-06-08 10:40:00,64.75,65.01,64.74,64.96,77342.0,64.0342,64.2913,64.0243,64.2419,77342.0
2021-06-08 10:50:00,64.93,65.0,64.64,64.72,71467.0,64.2122,64.2815,63.9254,64.0046,71467.0
2021-06-08 11:00:00,64.71,64.87,64.57,64.86,69376.0,63.9947,64.1529,63.8562,64.143,69376.0
2021-06-08 11:10:00,64.82,64.84,64.37,64.38,66029.0,64.1034,64.1232,63.6584,63.6683,66029.0
2021-06-08 11:20:00,64.38,64.42,64.11,64.37,185083.0,63.6683,63.7079,63.4013,63.6584,185083.0
2021-06-08 11:30:00,64.36,64.43,64.26,64.34,70690.0,63.6485,63.7178,63.5496,63.6288,70690.0
2021-06-08 11:40:00,64.35,64.57,64.22,64.49,100015.0,63.6386,63.8562,63.5101,63.7771,100015.0
2021-06-08 11:50:00,64.5,64.54,64.39,64.51,37399.0,63.787,63.8265,63.6782,63.7969,37399.0
2021-06-08 12:00:00,64.47,64.65,64.46,64.64,11873.0,63.7573,63.9353,63.7474,63.9254,11873.0
2021-06-08 12:10:00,64.63,64.72,64.56,64.69,13028.0,63.9155,64.0046,63.8463,63.9749,13028.0
2021-06-08 12:20:00,64.68,64.69,64.52,64.66,29844.0,63.965,63.9749,63.8068,63.9452,29844.0
2021-06-08 12:30:00,64.68,64.78,64.67,64.72,28152.0,63.965,64.0639,63.9551,64.0046,28152.0
2021-06-08 12:40:00,64.73,64.79,64.72,64.77,23274.0,64.0144,64.0738,64.0046,64.054,23274.0
2021-06-08 12:50:00,64.78,64.86,64.78,64.86,14510.0,64.0639,64.143,64.0639,64.143,14510.0
2021-06-08 13:00:00,64.87,64.87,64.79,64.8,32688.0,64.1529,64.1529,64.0738,64.0837,32688.0
2021-06-08 13:10:00,64.82,64.83,64.66,64.66,16669.0,64.1034,64.1133,63.9452,63.9452,16669.0
2021-06-08 13:20:00,64.67,64.71,64.63,64.68,11117.0,63.9551,63.9947,63.9155,63.965,11117.0
2021-06-08 13:30:00,64.6,64.72,64.6,64.71,19270.0,63.8859,64.0046,63.8859,63.9947,19270.0
2021-06-08 13:40:00,64.67,64.79,64.66,64.73,14685.0,63.9551,64.0738,63.9452,64.0144,14685.0
2021-06-08 13:50:00,64.74,64.79,64.65,64.65,24356.0,64.0243,64.0738,63.9353,63.9353,24356.0
2021-06-08 14:00:00,64.66,64.74,64.6,64.72,19347.0,63.9452,64.0243,63.8859,64.0046,19347.0
2021-06-08 14:10:00,64.73,64.76,64.66,64.7,16938.0,64.0144,64.0441,63.9452,63.9848,16938.0
2021-06-08 14:20:00,64.71,64.75,64.65,64.74,17700.0,63.9947,64.0342,63.9353,64.0243,17700.0
2021-06-08 14:30:00,64.75,64.83,64.75,64.77,27895.0,64.0342,64.1133,64.0342,64.054,27895.0
2021-06-08 14:40:00,64.76,64.85,64.76,64.85,7901.0,64.0441,64.1331,64.0441,64.1331,7901.0
2021-06-08 14:50:00,64.85,64.96,64.82,64.93,33368.0,64.1331,64.2419,64.1034,64.2122,33368.0
2021-06-08 15:00:00,64.93,65.0,64.92,64.96,24561.0,64.2122,64.2815,64.2023,64.2419,24561.0
2021-06-08 15:10:00,64.97,65.0,64.93,64.95,13990.0,64.2518,64.2815,64.2122,64.232,13990.0
2021-06-08 15:20:00,64.95,64.98,64.81,64.84,55995.0,64.232,64.2617,64.0936,64.1232,55995.0
2021-06-08 15:30:00,64.83,64.88,64.79,64.79,35299.0,64.1133,64.1628,64.0738,64.0738,35299.0
2021-06-08 15:40:00,64.78,64.84,64.72,64.73,27145.0,64.0639,64.1232,64.0046,64.0144,27145.0
2021-06-08 15:50:00,64.74,64.89,64.72,64.73,73024.0,64.0243,64.1727,64.0046,64.0144,73024.0
2021-06-09 09:30:00,65.32,65.5,65.26,65.32,581674.0,64.5979,64.7759,64.5386,64.5979,581674.0
2021-06-09 09:40:00,65.35,65.62,65.21,65.31,162003.0,64.6276,64.8946,64.4891,64.588,162003.0
2021-06-09 09:50:00,65.3,65.36,65.07,65.3,185025.0,64.5781,64.6375,64.3507,64.5781,185025.0
2021-06-09 10:00:00,65.31,65.4,65.04,65.11,45936.0,64.588,64.677,64.321,64.3902,45936.0
2021-06-09 10:10:00,65.1,65.1,64.89,65.04,39493.0,64.3804,64.3804,64.1727,64.321,39493.0
2021-06-09 10:20:00,65.05,65.17,65.01,65.17,21245.0,64.3309,64.4496,64.2913,64.4496,21245.0
2021-06-09 10:30:00,65.19,65.23,65.05,65.16,12229.0,64.4694,64.5089,64.3309,64.4397,12229.0
2021-06-09 10:40:00,65.19,65.26,65.0,65.06,75524.0,64.4694,64.5386,64.2815,64.3408,75524.0
2021-06-09 10:50:00,65.06,65.16,65.01,65.11,11890.0,64.3408,64.4397,64.2913,64.3902,11890.0
2021-06-09 11:00:00,65.06,65.26,65.06,65.16,32626.0,64.3408,64.5386,64.3408,64.4397,32626.0
2021-06-09 11:10:00,65.2,65.2,65.07,65.15,12610.0,64.4792,64.4792,64.3507,64.4298,12610.0
2021-06-09 11:20:00,65.15,65.18,65.07,65.14,9118.0,64.4298,64.4595,64.3507,64.4199,9118.0
2021-06-09 11:30:00,65.14,65.14,64.98,65.05,26681.0,64.4199,64.4199,64.2617,64.3309,26681.0
2021-06-09 11:40:00,65.04,65.1,65.02,65.05,9458.0,64.321,64.3804,64.3012,64.3309,9458.0
2021-06-09 11:50:00,65.07,65.07,64.81,64.94,16331.0,64.3507,64.3507,64.0936,64.2221,16331.0
2021-06-09 12:00:00,64.91,65.03,64.89,65.03,16677.0,64.1925,64.3111,64.1727,64.3111,16677.0
2021-06-09 12:10:00,65.03,65.1,65.03,65.09,17597.0,64.3111,64.3804,64.3111,64.3705,17597.0
2021-06-09 12:20:00,65.13,65.19,65.11,65.19,6975.0,64.41,64.4694,64.3902,64.4694,6975.0
2021-06-09 12:30:00,65.2,65.25,65.18,65.23,40974.0,64.4792,64.5287,64.4595,64.5089,40974.0
2021-06-09 12:40:00,65.23,65.26,65.21,65.22,10745.0,64.5089,64.5386,64.4891,64.499,10745.0
2021-06-09 12:50:00,65.24,65.28,65.23,65.28,11805.0,64.5188,64.5584,64.5089,64.5584,11805.0
2021-06-09 13:00:00,65.29,65.35,65.27,65.33,16857.0,64.5683,64.6276,64.5485,64.6078,16857.0
2021-06-09 13:10:00,65.3,65.3,65.24,65.29,13663.0,64.5781,64.5781,64.5188,64.5683,13663.0
2021-06-09 13:20:00,65.31,65.32,65.27,65.28,12363.0,64.588,64.5979,64.5485,64.5584,12363.0
2021-06-09 13:30:00,65.27,65.35,65.23,65.28,8229.0,64.5485,64.6276,64.5089,64.5584,8229.0
2021-06-09 13:40:00,65.26,65.26,65.17,65.24,32216.0,64.5386,64.5386,64.4496,64.5188,32216.0
2021-06-09 13:50:00,65.27,65.28,65.2,65.2,7081.0,64.5485,64.5584,64.4792,64.4792,7081.0
2021-06-09 14:00:00,65.23,65.27,65.17,65.17,9788.0,64.5089,64.5485,64.4496,64.4496,9788.0
2021-06-09 14:10:00,65.17,65.2,65.15,65.17,5482.0,64.4496,64.4792,64.4298,64.4496,5482.0
2021-06-09 14:20:00,65.19,65.25,65.16,65.25,7318.0,64.4694,64.5287,64.4397,64.5287,7318.0
2021-06-09 14:30:00,65.24,65.26,65.13,65.14,10414.0,64.5188,64.5386,64.41,64.4199,10414.0
2021-06-09 14:40:00,65.15,65.15,65.04,65.05,15630.0,64.4298,64.4298,64.321,64.3309,15630.0
2021-06-09 14:50:00,65.05,65.06,65.01,65.02,18161.0,64.3309,64.3408,64.2913,64.3012,18161.0
2021-06-09 15:00:00,65.01,65.04,64.96,64.96,15036.0,64.2913,64.321,64.2419,64.2419,15036.0
2021-06-09 15:10:00,64.99,65.05,64.96,65.01,20883.0,64.2716,64.3309,64.2419,64.2913,20883.0
2021-06-09 15:20:00,65.01,65.01,64.85,64.85,47705.0,64.2913,64.2913,64.1331,64.1331,47705.0
2021-06-09 15:30:00,64.84,64.92,64.81,64.88,9132.0,64.1232,64.2023,64.0936,64.1628,9132.0
2021-06-09 15:40:00,64.87,64.87,64.74,64.78,24668.0,64.1529,64.1529,64.0243,64.0639,24668.0
2021-06-09 15:50:00,64.77,64.88,64.73,64.79,80455.0,64.054,64.1628,64.0144,64.0738,80455.0
2021-06-10 09:30:00,64.94,65.71,64.78,65.7,133661.0,64.2221,64.9836,64.0639,64.9737,133661.0
2021-06-10 09:40:00,65.71,66.02,65.65,65.99,125693.0,64.9836,65.2902,64.9243,65.2605,125693.0
2021-06-10 09:50:00,66.0,66.19,65.92,65.99,88635.0,65.2704,65.4583,65.1913,65.2605,88635.0
2021-06-10 10:00:00,66.0,66.15,66.0,66.06,37939.0,65.2704,65.4187,65.2704,65.3297,37939.0
2021-06-10 10:10:00,65.98,66.0,65.83,65.98,39311.0,65.2506,65.2704,65.1023,65.2506,39311.0
2021-06-10 10:20:00,65.98,65.98,65.81,65.89,42152.0,65.2506,65.2506,65.0825,65.1616,42152.0
2021-06-10 10:30:00,65.92,66.0,65.66,65.69,46282.0,65.1913,65.2704,64.9342,64.9638,46282.0
2021-06-10 10:40:00,65.67,65.73,65.15,65.18,82565.0,64.9441,65.0034,64.4298,64.4595,82565.0
2021-06-10 10:50:00,65.18,65.28,64.9,65.28,105518.0,64.4595,64.5584,64.1826,64.5584,105518.0
2021-06-10 11:00:00,65.26,65.34,65.11,65.34,39895.0,64.5386,64.6177,64.3902,64.6177,39895.0
2021-06-10 11:10:00,65.3,65.47,65.27,65.44,61733.0,64.5781,64.7463,64.5485,64.7166,61733.0
2021-06-10 11:20:00,65.43,65.65,65.41,65.65,20213.0,64.7067,64.9243,64.6869,64.9243,20213.0
2021-06-10 11:30:00,65.65,65.76,65.64,65.73,22040.0,64.9243,65.0331,64.9144,65.0034,22040.0
2021-06-10 11:40:00,65.77,65.79,65.55,65.76,41288.0,65.0429,65.0627,64.8254,65.0331,41288.0
2021-06-10 11:50:00,65.77,65.8,65.67,65.77,24832.0,65.0429,65.0726,64.9441,65.0429,24832.0
2021-06-10 12:00:00,65.8,65.85,65.72,65.8,28821.0,65.0726,65.1221,64.9935,65.0726,28821.0
2021-06-10 12:10:00,65.81,65.88,65.8,65.85,33250.0,65.0825,65.1517,65.0726,65.1221,33250.0
2021-06-10 12:20:00,65.84,65.88,65.75,65.76,27682.0,65.1122,65.1517,65.0232,65.0331,27682.0
2021-06-10 12:30:00,65.76,65.95,65.74,65.93,28921.0,65.0331,65.221,65.0133,65.2012,28921.0
2021-06-10 12:40:00,65.92,65.99,65.9,65.99,19310.0,65.1913,65.2605,65.1715,65.2605,19310.0
2021-06-10 12:50:00,65.99,66.01,65.94,66.0,11623.0,65.2605,65.2803,65.2111,65.2704,11623.0
2021-06-10 13:00:00,66.0,66.01,65.89,65.98,13029.0,65.2704,65.2803,65.1616,65.2506,13029.0
2021-06-10 13:10:00,65.99,66.02,65.94,66.01,16134.0,65.2605,65.2902,65.2111,65.2803,16134.0
2021-06-10 13:20:00,66.0,66.02,65.92,65.93,9434.0,65.2704,65.2902,65.1913,65.2012,9434.0
2021-06-10 13:30:00,65.92,65.93,65.8,65.9,38873.0,65.1913,65.2012,65.0726,65.1715,38873.0
2021-06-10 13:40:00,65.92,66.0,65.92,65.98,9227.0,65.1913,65.2704,65.1913,65.2506,9227.0
2021-06-10 13:50:00,66.0,66.14,65.97,66.13,14586.0,65.2704,65.4089,65.2407,65.399,14586.0
2021-06-10 14:00:00,66.13,66.14,66.07,66.07,38684.0,65.399,65.4089,65.3396,65.3396,38684.0
2021-06-10 14:10:00,66.07,66.1,66.04,66.05,21122.0,65.3396,65.3693,65.31,65.3198,21122.0
2021-06-10 14:20:00,66.06,66.06,65.97,65.97,34477.0,65.3297,65.3297,65.2407,65.2407,34477.0
2021-06-10 14:30:00,65.99,66.02,65.95,65.97,11642.0,65.2605,65.2902,65.221,65.2407,11642.0
2021-06-10 14:40:00,65.97,66.03,65.92,66.02,16865.0,65.2407,65.3001,65.1913,65.2902,16865.0
2021-06-10 14:50:00,66.02,66.12,66.01,66.12,17982.0,65.2902,65.3891,65.2803,65.3891,17982.0
2021-06-10 15:00:00,66.12,66.13,65.93,66.06,30926.0,65.3891,65.399,65.2012,65.3297,30926.0
2021-06-10 15:10:00,66.08,66.08,66.0,66.02,4047.0,65.3495,65.3495,65.2704,65.2902,4047.0
2021-06-10 15:20:00,66.01,66.09,65.98,66.04,49177.0,65.2803,65.3594,65.2506,65.31,49177.0
2021-06-10 15:30:00,66.04,66.06,65.89,65.98,24809.0,65.31,65.3297,65.1616,65.2506,24809.0
2021-06-10 15:40:00,65.97,66.01,65.91,65.95,28240.0,65.2407,65.2803,65.1814,65.221,28240.0
2021-06-10 15:50:00,65.95,66.18,65.95,66.12,133960.0,65.221,65.4484,65.221,65.3891,133960.0
2021-06-11 09:30:00,66.15,66.23,65.98,66.13,112878.0,65.4187,65.4979,65.2506,65.399,112878.0
2021-06-11 09:40:00,66.08,66.31,66.05,66.26,74555.0,65.3495,65.577,65.3198,65.5275,74555.0
2021-06-11 09:50:00,66.27,66.39,66.06,66.17,79634.0,65.5374,65.6561,65.3297,65.4385,79634.0
2021-06-11 10:00:00,66.24,66.36,66.15,66.3,51878.0,65.5077,65.6264,65.4187,65.5671,51878.0
2021-06-11 10:10:00,66.33,66.38,66.26,66.34,38224.0,65.5968,65.6462,65.5275,65.6066,38224.0
2021-06-11 10:20:00,66.35,66.35,66.15,66.31,37818.0,65.6165,65.6165,65.4187,65.577,37818.0
2021-06-11 10:30:00,66.31,66.35,66.08,66.14,49626.0,65.577,65.6165,65.3495,65.4089,49626.0
2021-06-11 10:40:00,66.15,66.18,65.96,66.06,32105.0,65.4187,65.4484,65.2308,65.3297,32105.0
2021-06-11 10:50:00,66.03,66.16,65.99,66.1,33382.0,65.3001,65.4286,65.2605,65.3693,33382.0
2021-06-11 11:00:00,66.07,66.11,65.89,66.11,47991.0,65.3396,65.3792,65.1616,65.3792,47991.0
2021-06-11 11:10:00,66.1,66.17,66.09,66.17,13553.0,65.3693,65.4385,65.3594,65.4385,13553.0
2021-06-11 11:20:00,66.18,66.28,66.18,66.25,46308.0,65.4484,65.5473,65.4484,65.5176,46308.0
2021-06-11 11:30:00,66.25,66.26,66.19,66.2,10554.0,65.5176,65.5275,65.4583,65.4682,10554.0
2021-06-11 11:40:00,66.2,66.24,66.1,66.19,14194.0,65.4682,65.5077,65.3693,65.4583,14194.0
2021-06-11 11:50:00,66.2,66.2,66.08,66.13,28746.0,65.4682,65.4682,65.3495,65.399,28746.0
2021-06-11 12:00:00,66.13,66.19,66.11,66.16,10203.0,65.399,65.4583,65.3792,65.4286,10203.0
2021-06-11 12:10:00,66.16,66.2,66.15,66.17,42931.0,65.4286,65.4682,65.4187,65.4385,42931.0
2021-06-11 12:20:00,66.16,66.18,66.06,66.08,9582.0,65.4286,65.4484,65.3297,65.3495,9582.0
2021-06-11 12:30:00,66.07,66.13,66.07,66.09,27586.0,65.3396,65.399,65.3396,65.3594,27586.0
2021-06-11 12:40:00,66.07,66.11,66.04,66.09,12047.0,65.3396,65.3792,65.31,65.3594,12047.0
2021-06-11 12:50:00,66.08,66.16,66.08,66.16,23853.0,65.3495,65.4286,65.3495,65.4286,23853.0
2021-06-11 13:00:00,66.14,66.15,66.03,66.07,8205.0,65.4089,65.4187,65.3001,65.3396,8205.0
2021-06-11 13:10:00,66.07,66.11,66.05,66.1,17400.0,65.3396,65.3792,65.3198,65.3693,17400.0
2021-06-11 13:20:00,66.1,66.14,66.1,66.13,5098.0,65.3693,65.4089,65.3693,65.399,5098.0
2021-06-11 13:30:00,66.12,66.19,66.11,66.18,9130.0,65.3891,65.4583,65.3792,65.4484,9130.0
2021-06-11 13:40:00,66.17,66.22,66.16,66.2,13007.0,65.4385,65.488,65.4286,65.4682,13007.0
2021-06-11 13:50:00,66.21,66.24,66.19,66.2,7859.0,65.4781,65.5077,65.4583,65.4682,7859.0
2021-06-11 14:00:00,66.21,66.29,66.21,66.24,32028.0,65.4781,65.5572,65.4781,65.5077,32028.0
2021-06-11 14:10:00,66.27,66.31,66.25,66.29,35191.0,65.5374,65.577,65.5176,65.5572,35191.0
2021-06-11 14:20:00,66.31,66.33,66.26,66.31,9830.0,65.577,65.5968,65.5275,65.577,9830.0
2021-06-11 14:30:00,66.32,66.35,66.31,66.34,6075.0,65.5869,65.6165,65.577,65.6066,6075.0
2021-06-11 14:40:00,66.35,66.36,66.32,66.32,12323.0,65.6165,65.6264,65.5869,65.5869,12323.0
2021-06-11 14:50:00,66.32,66.32,66.26,66.3,16298.0,65.5869,65.5869,65.5275,65.5671,16298.0
2021-06-11 15:00:00,66.3,66.3,66.18,66.2,58234.0,65.5671,65.5671,65.4484,65.4682,58234.0
2021-06-11 15:10:00,66.21,66.26,66.16,66.26,22359.0,65.4781,65.5275,65.4286,65.5275,22359.0
2021-06-11 15:20:00,66.26,66.27,66.21,66.23,14694.0,65.5275,65.5374,65.4781,65.4979,14694.0
2021-06-11 15:30:00,66.24,66.26,66.22,66.25,44190.0,65.5077,65.5275,65.488,65.5176,44190.0
2021-06-11 15:40:00,66.25,66.28,66.18,66.26,18174.0,65.5176,65.5473,65.4484,65.5275,18174.0
2021-06-11 15:50:00,66.34,66.49,66.3,66.48,60877.0,65.6066,65.755,65.5671,65.7451,60877.0
2021-06-14 09:30:00,66.67,66.67,66.2,66.55,151214.0,65.933,65.933,65.4682,65.8143,151214.0
2021-06-14 09:40:00,66.56,66.9,66.53,66.89,116701.0,65.8242,66.1605,65.7945,66.1506,116701.0
2021-06-14 09:50:00,66.9,66.95,66.6,66.79,64009.0,66.1605,66.2099,65.8638,66.0517,64009.0
2021-06-14 10:00:00,66.8,66.82,66.42,66.56,81487.0,66.0616,66.0813,65.6858,65.8242,81487.0
2021-06-14 10:10:00,66.55,66.66,66.44,66.57,51580.0,65.8143,65.9231,65.7055,65.8341,51580.0
2021-06-14 10:20:00,66.6,66.63,66.52,66.56,12679.0,65.8638,65.8934,65.7847,65.8242,12679.0
2021-06-14 10:30:00,66.51,66.6,66.43,66.6,20782.0,65.7748,65.8638,65.6956,65.8638,20782.0
2021-06-14 10:40:00,66.62,66.66,66.47,66.59,23913.0,65.8835,65.9231,65.7352,65.8539,23913.0
2021-06-14 10:50:00,66.57,66.73,66.57,66.73,23748.0,65.8341,65.9923,65.8341,65.9923,23748.0
2021-06-14 11:00:00,66.72,66.76,66.67,66.67,21651.0,65.9824,66.022,65.933,65.933,21651.0
2021-06-14 11:10:00,66.69,66.85,66.69,66.81,21132.0,65.9528,66.111,65.9528,66.0714,21132.0
2021-06-14 11:20:00,66.79,66.88,66.78,66.88,20238.0,66.0517,66.1407,66.0418,66.1407,20238.0
2021-06-14 11:30:00,66.89,66.89,66.75,66.83,42185.0,66.1506,66.1506,66.0121,66.0912,42185.0
2021-06-14 11:40:00,66.84,66.85,66.78,66.83,11892.0,66.1011,66.111,66.0418,66.0912,11892.0
2021-06-14 11:50:00,66.84,66.92,66.84,66.91,20362.0,66.1011,66.1802,66.1011,66.1703,20362.0
2021-06-14 12:00:00,66.91,67.04,66.86,67.04,32550.0,66.1703,66.2989,66.1209,66.2989,32550.0
2021-06-14 12:10:00,67.04,67.1,67.01,67.04,35314.0,66.2989,66.3582,66.2692,66.2989,35314.0
2021-06-14 12:20:00,67.05,67.06,66.98,66.99,17686.0,66.3088,66.3187,66.2396,66.2495,17686.0
2021-06-14 12:30:00,66.99,66.99,66.92,66.93,21001.0,66.2495,66.2495,66.1802,66.1901,21001.0
2021-06-14 12:40:00,66.93,66.98,66.92,66.95,11146.0,66.1901,66.2396,66.1802,66.2099,11146.0
2021-06-14 12:50:00,66.93,66.99,66.93,66.98,13287.0,66.1901,66.2495,66.1901,66.2396,13287.0
2021-06-14 13:00:00,66.98,67.05,66.95,67.03,19145.0,66.2396,66.3088,66.2099,66.289,19145.0
2021-06-14 13:10:00,67.04,67.06,66.97,66.97,13981.0,66.2989,66.3187,66.2297,66.2297,13981.0
2021-06-14 13:20:00,66.98,67.01,66.95,67.01,9523.0,66.2396,66.2692,66.2099,66.2692,9523.0
2021-06-14 13:30:00,67.02,67.09,67.0,67.07,27417.0,66.2791,66.3484,66.2593,66.3286,27417.0
2021-06-14 13:40:00,67.06,67.2,67.06,67.18,36144.0,66.3187,66.4571,66.3187,66.4374,36144.0
2021-06-14 13:50:00,67.18,67.18,67.12,67.14,19888.0,66.4374,66.4374,66.378,66.3978,19888.0
2021-06-14 14:00:00,67.16,67.19,67.14,67.15,18242.0,66.4176,66.4472,66.3978,66.4077,18242.0
2021-06-14 14:10:00,67.14,67.18,67.12,67.16,23122.0,66.3978,66.4374,66.378,66.4176,23122.0
2021-06-14 14:20:00,67.14,67.15,67.06,67.06,21318.0,66.3978,66.4077,66.3187,66.3187,21318.0
2021-06-14 14:30:00,67.06,67.14,67.05,67.12,11044.0,66.3187,66.3978,66.3088,66.378,11044.0
2021-06-14 14:40:00,67.14,67.21,67.13,67.15,20929.0,66.3978,66.467,66.3879,66.4077,20929.0
2021-06-14 14:50:00,67.13,67.15,67.1,67.13,6416.0,66.3879,66.4077,66.3582,66.3879,6416.0
2021-06-14 15:00:00,67.12,67.15,67.05,67.07,14348.0,66.378,66.4077,66.3088,66.3286,14348.0
2021-06-14 15:10:00,67.09,67.09,67.02,67.06,23560.0,66.3484,66.3484,66.2791,66.3187,23560.0
2021-06-14 15:20:00,67.06,67.22,67.06,67.22,51654.0,66.3187,66.4769,66.3187,66.4769,51654.0
2021-06-14 15:30:00,67.22,67.23,67.16,67.18,31075.0,66.4769,66.4868,66.4176,66.4374,31075.0
2021-06-14 15:40:00,67.19,67.39,67.19,67.38,157342.0,66.4472,66.645,66.4472,66.6351,157342.0
2021-06-14 15:50:00,67.39,67.73,67.31,67.73,217846.0,66.645,66.9813,66.5659,66.9813,217846.0
2021-06-15 09:30:00,67.62,67.65,67.18,67.39,111661.0,66.8725,66.9022,66.4374,66.645,111661.0
2021-06-15 09:40:00,67.4,67.69,67.31,67.67,107868.0,66.6549,66.9417,66.5659,66.9219,107868.0
2021-06-15 09:50:00,67.66,67.75,67.46,67.51,72332.0,66.9121,67.0011,66.7143,66.7637,72332.0
2021-06-15 10:00:00,67.53,67.57,67.25,67.38,51512.0,66.7835,66.823,66.5066,66.6351,51512.0
2021-06-15 10:10:00,67.35,67.43,67.29,67.31,40832.0,66.6055,66.6846,66.5461,66.5659,40832.0
2021-06-15 10:20:00,67.31,67.48,67.13,67.17,57221.0,66.5659,66.734,66.3879,66.4275,57221.0
2021-06-15 10:30:00,67.16,67.27,67.14,67.17,37005.0,66.4176,66.5264,66.3978,66.4275,37005.0
2021-06-15 10:40:00,67.28,67.28,67.06,67.25,28023.0,66.5363,66.5363,66.3187,66.5066,28023.0
2021-06-15 10:50:00,67.23,67.26,67.13,67.16,26198.0,66.4868,66.5165,66.3879,66.4176,26198.0
2021-06-15 11:00:00,67.14,67.29,67.13,67.27,19788.0,66.3978,66.5461,66.3879,66.5264,19788.0
2021-06-15 11:10:00,67.25,67.26,67.17,67.22,20144.0,66.5066,66.5165,66.4275,66.4769,20144.0
2021-06-15 11:20:00,67.18,67.19,67.01,67.05,35488.0,66.4374,66.4472,66.2692,66.3088,35488.0
2021-06-15 11:30:00,67.05,67.07,66.84,66.87,39544.0,66.3088,66.3286,66.1011,66.1308,39544.0
2021-06-15 11:40:00,66.9,67.08,66.9,67.06,11130.0,66.1605,66.3385,66.1605,66.3187,11130.0
2021-06-15 11:50:00,67.07,67.12,66.95,67.11,22588.0,66.3286,66.378,66.2099,66.3681,22588.0
2021-06-15 12:00:00,67.12,67.18,67.11,67.17,34615.0,66.378,66.4374,66.3681,66.4275,34615.0
2021-06-15 12:10:00,67.18,67.19,67.12,67.16,10229.0,66.4374,66.4472,66.378,66.4176,10229.0
2021-06-15 12:20:00,67.14,67.18,67.11,67.18,7682.0,66.3978,66.4374,66.3681,66.4374,7682.0
2021-06-15 12:30:00,67.15,67.18,67.13,67.14,9316.0,66.4077,66.4374,66.3879,66.3978,9316.0
2021-06-15 12:40:00,67.12,67.13,66.99,66.99,40722.0,66.378,66.3879,66.2495,66.2495,40722.0
2021-06-15 12:50:00,66.99,67.0,66.88,66.95,23760.0,66.2495,66.2593,66.1407,66.2099,23760.0
2021-06-15 13:00:00,66.95,66.96,66.86,66.92,38250.0,66.2099,66.2198,66.1209,66.1802,38250.0
2021-06-15 13:10:00,66.91,66.95,66.8,66.92,17228.0,66.1703,66.2099,66.0616,66.1802,17228.0
2021-06-15 13:20:00,66.93,66.93,66.87,66.87,14857.0,66.1901,66.1901,66.1308,66.1308,14857.0
2021-06-15 13:30:00,66.87,66.98,66.87,66.96,15426.0,66.1308,66.2396,66.1308,66.2198,15426.0
2021-06-15 13:40:00,66.95,66.98,66.88,66.98,5948.0,66.2099,66.2396,66.1407,66.2396,5948.0
2021-06-15 13:50:00,66.97,67.0,66.94,66.96,6842.0,66.2297,66.2593,66.2,66.2198,6842.0
2021-06-15 14:00:00,66.97,67.03,66.94,67.01,17631.0,66.2297,66.289,66.2,66.2692,17631.0
2021-06-15 14:10:00,66.98,66.99,66.69,66.82,58831.0,66.2396,66.2495,65.9528,66.0813,58831.0
2021-06-15 14:20:00,66.81,66.85,66.8,66.82,22284.0,66.0714,66.111,66.0616,66.0813,22284.0
2021-06-15 14:30:00,66.8,66.8,66.74,66.76,5770.0,66.0616,66.0616,66.0022,66.022,5770.0
2021-06-15 14:40:00,66.71,66.79,66.66,66.79,7607.0,65.9726,66.0517,65.9231,66.0517,7607.0
2021-06-15 14:50:00,66.8,66.85,66.75,66.82,9759.0,66.0616,66.111,66.0121,66.0813,9759.0
2021-06-15 15:00:00,66.81,66.82,66.61,66.77,18370.0,66.0714,66.0813,65.8737,66.0319,18370.0
2021-06-15 15:10:00,66.8,66.84,66.77,66.83,11899.0,66.0616,66.1011,66.0319,66.0912,11899.0
2021-06-15 15:20:00,66.84,66.85,66.69,66.73,29209.0,66.1011,66.111,65.9528,65.9923,29209.0
2021-06-15 15:30:00,66.73,66.73,66.59,66.71,96066.0,65.9923,65.9923,65.8539,65.9726,96066.0
2021-06-15 15:40:00,66.72,67.01,66.72,67.0,63468.0,65.9824,66.2692,65.9824,66.2593,63468.0
2021-06-15 15:50:00,67.0,67.0,66.66,66.83,108958.0,66.2593,66.2593,65.9231,66.0912,108958.0
2021-06-16 09:30:00,67.05,67.22,67.0,67.17,77826.0,66.3088,66.4769,66.2593,66.4275,77826.0
2021-06-16 09:40:00,67.18,67.32,67.11,67.27,88859.0,66.4374,66.5758,66.3681,66.5264,88859.0
2021-06-16 09:50:00,67.29,67.41,67.27,67.34,70657.0,66.5461,66.6648,66.5264,66.5956,70657.0
2021-06-16 10:00:00,67.35,67.47,67.26,67.41,47852.0,66.6055,66.7242,66.5165,66.6648,47852.0
2021-06-16 10:10:00,67.42,67.46,67.39,67.4,23301.0,66.6747,66.7143,66.645,66.6549,23301.0
2021-06-16 10:20:00,67.4,67.48,67.35,67.36,34096.0,66.6549,66.734,66.6055,66.6154,34096.0
2021-06-16 10:30:00,67.34,67.35,67.21,67.21,26412.0,66.5956,66.6055,66.467,66.467,26412.0
2021-06-16 10:40:00,67.2,67.2,67.05,67.1,25501.0,66.4571,66.4571,66.3088,66.3582,25501.0
2021-06-16 10:50:00,67.14,67.17,67.07,67.17,11633.0,66.3978,66.4275,66.3286,66.4275,11633.0
2021-06-16 11:00:00,67.15,67.18,66.98,67.06,30598.0,66.4077,66.4374,66.2396,66.3187,30598.0
2021-06-16 11:10:00,67.05,67.14,67.03,67.14,46805.0,66.3088,66.3978,66.289,66.3978,46805.0
2021-06-16 11:20:00,67.14,67.16,67.06,67.06,17800.0,66.3978,66.4176,66.3187,66.3187,17800.0
2021-06-16 11:30:00,67.06,67.08,66.86,66.9,33212.0,66.3187,66.3385,66.1209,66.1605,33212.0
2021-06-16 11:40:00,66.91,66.97,66.9,66.96,11891.0,66.1703,66.2297,66.1605,66.2198,11891.0
2021-06-16 11:50:00,66.97,66.97,66.82,66.83,32680.0,66.2297,66.2297,66.0813,66.0912,32680.0
2021-06-16 12:00:00,66.84,66.87,66.65,66.68,36324.0,66.1011,66.1308,65.9132,65.9429,36324.0
2021-06-16 12:10:00,66.68,66.68,66.5,66.6,42459.0,65.9429,65.9429,65.7649,65.8638,42459.0
2021-06-16 12:20:00,66.57,66.58,66.37,66.51,68503.0,65.8341,65.844,65.6363,65.7748,68503.0
2021-06-16 12:30:00,66.52,66.64,66.52,66.6,42070.0,65.7847,65.9033,65.7847,65.8638,42070.0
2021-06-16 12:40:00,66.63,66.67,66.58,66.66,16213.0,65.8934,65.933,65.844,65.9231,16213.0
2021-06-16 12:50:00,66.66,66.76,66.65,66.75,10808.0,65.9231,66.022,65.9132,66.0121,10808.0
2021-06-16 13:00:00,66.75,66.8,66.73,66.78,14545.0,66.0121,66.0616,65.9923,66.0418,14545.0
2021-06-16 13:10:00,66.79,66.86,66.79,66.81,19922.0,66.0517,66.1209,66.0517,66.0714,19922.0
2021-06-16 13:20:00,66.81,66.83,66.71,66.74,8547.0,66.0714,66.0912,65.9726,66.0022,8547.0
2021-06-16 13:30:00,66.73,66.97,66.72,66.91,49803.0,65.9923,66.2297,65.9824,66.1703,49803.0
2021-06-16 13:40:00,66.92,66.92,66.69,66.7,33945.0,66.1802,66.1802,65.9528,65.9627,33945.0
2021-06-16 13:50:00,66.7,66.81,66.64,66.74,39613.0,65.9627,66.0714,65.9033,66.0022,39613.0
2021-06-16 14:00:00,66.68,66.73,65.47,66.05,411243.0,65.9429,65.9923,64.7463,65.3198,411243.0
2021-06-16 14:10:00,66.03,66.09,65.23,65.32,139915.0,65.3001,65.3594,64.5089,64.5979,139915.0
2021-06-16 14:20:00,65.34,65.94,65.34,65.89,133408.0,64.6177,65.2111,64.6177,65.1616,133408.0
2021-06-16 14:30:00,65.85,65.98,65.42,65.44,203725.0,65.1221,65.2506,64.6968,64.7166,203725.0
2021-06-16 14:40:00,65.45,65.51,64.99,65.26,264078.0,64.7265,64.7858,64.2716,64.5386,264078.0
2021-06-16 14:50:00,65.26,65.86,65.23,65.81,136376.0,64.5386,65.1319,64.5089,65.0825,136376.0
2021-06-16 15:00:00,65.8,66.2,65.73,66.17,106974.0,65.0726,65.4682,65.0034,65.4385,106974.0
2021-06-16 15:10:00,66.18,66.54,66.17,66.52,99880.0,65.4484,65.8044,65.4385,65.7847,99880.0
2021-06-16 15:20:00,66.52,66.76,66.48,66.54,161826.0,65.7847,66.022,65.7451,65.8044,161826.0
2021-06-16 15:30:00,66.56,66.69,66.47,66.69,28444.0,65.8242,65.9528,65.7352,65.9528,28444.0
2021-06-16 15:40:00,66.69,66.87,66.53,66.57,84697.0,65.9528,66.1308,65.7945,65.8341,84697.0
2021-06-16 15:50:00,66.55,66.56,66.3,66.35,119489.0,65.8143,65.8242,65.5671,65.6165,119489.0
2021-06-17 09:30:00,65.97,66.69,65.95,66.64,117744.0,65.2407,65.9528,65.221,65.9033,117744.0
2021-06-17 09:40:00,66.65,66.78,66.47,66.63,92438.0,65.9132,66.0418,65.7352,65.8934,92438.0
2021-06-17 09:50:00,66.65,66.9,66.65,66.82,54522.0,65.9132,66.1605,65.9132,66.0813,54522.0
2021-06-17 10:00:00,66.84,67.03,66.76,66.81,107726.0,66.1011,66.289,66.022,66.0714,107726.0
2021-06-17 10:10:00,66.83,67.15,66.75,67.14,38834.0,66.0912,66.4077,66.0121,66.3978,38834.0
2021-06-17 10:20:00,67.14,67.5,67.13,67.45,60762.0,66.3978,66.7538,66.3879,66.7044,60762.0
2021-06-17 10:30:00,67.48,67.81,67.48,67.77,117398.0,66.734,67.0604,66.734,67.0208,117398.0
2021-06-17 10:40:00,67.78,67.81,67.56,67.66,82776.0,67.0307,67.0604,66.8132,66.9121,82776.0
2021-06-17 10:50:00,67.63,67.69,67.41,67.56,61596.0,66.8824,66.9417,66.6648,66.8132,61596.0
2021-06-17 11:00:00,67.57,67.74,67.56,67.71,36926.0,66.823,66.9912,66.8132,66.9615,36926.0
2021-06-17 11:10:00,67.72,67.97,67.53,67.91,87636.0,66.9714,67.2186,66.7835,67.1593,87636.0
2021-06-17 11:20:00,67.94,68.13,67.88,68.11,69228.0,67.189,67.3769,67.1296,67.3571,69228.0
2021-06-17 11:30:00,68.14,68.37,68.09,68.29,112326.0,67.3867,67.6142,67.3373,67.5351,112326.0
2021-06-17 11:40:00,68.3,68.39,68.26,68.39,41507.0,67.545,67.634,67.5054,67.634,41507.0
2021-06-17 11:50:00,68.38,68.38,67.88,67.91,69096.0,67.6241,67.6241,67.1296,67.1593,69096.0
2021-06-17 12:00:00,67.93,68.02,67.81,67.83,67033.0,67.1791,67.2681,67.0604,67.0802,67033.0
2021-06-17 12:10:00,67.85,67.91,67.55,67.57,51368.0,67.1,67.1593,66.8033,66.823,51368.0
2021-06-17 12:20:00,67.58,67.58,67.24,67.3,76848.0,66.8329,66.8329,66.4967,66.556,76848.0
2021-06-17 12:30:00,67.27,67.59,67.16,67.59,43818.0,66.5264,66.8428,66.4176,66.8428,43818.0
2021-06-17 12:40:00,67.6,67.66,67.42,67.47,37575.0,66.8527,66.9121,66.6747,66.7242,37575.0
2021-06-17 12:50:00,67.49,67.64,67.41,67.59,56238.0,66.7439,66.8923,66.6648,66.8428,56238.0
2021-06-17 13:00:00,67.61,67.97,67.61,67.96,65052.0,66.8626,67.2186,66.8626,67.2087,65052.0
2021-06-17 13:10:00,67.95,67.98,67.85,67.89,35823.0,67.1988,67.2285,67.1,67.1395,35823.0
2021-06-17 13:20:00,67.88,68.14,67.88,68.13,38545.0,67.1296,67.3867,67.1296,67.3769,38545.0
2021-06-17 13:30:00,68.14,68.24,68.1,68.21,54350.0,67.3867,67.4856,67.3472,67.456,54350.0
2021-06-17 13:40:00,68.22,68.36,68.2,68.31,43440.0,67.4659,67.6043,67.4461,67.5549,43440.0
2021-06-17 13:50:00,68.36,68.36,68.1,68.17,36934.0,67.6043,67.6043,67.3472,67.4164,36934.0
2021-06-17 14:00:00,68.18,68.24,68.03,68.07,65304.0,67.4263,67.4856,67.278,67.3175,65304.0
2021-06-17 14:10:00,68.07,68.25,68.07,68.2,17488.0,67.3175,67.4955,67.3175,67.4461,17488.0
2021-06-17 14:20:00,68.21,68.29,68.15,68.28,27420.0,67.456,67.5351,67.3966,67.5252,27420.0
2021-06-17 14:30:00,68.27,68.28,68.08,68.14,18393.0,67.5153,67.5252,67.3274,67.3867,18393.0
2021-06-17 14:40:00,68.15,68.25,68.1,68.13,29249.0,67.3966,67.4955,67.3472,67.3769,29249.0
2021-06-17 14:50:00,68.13,68.23,68.1,68.13,24145.0,67.3769,67.4758,67.3472,67.3769,24145.0
2021-06-17 15:00:00,68.18,68.3,68.05,68.25,45426.0,67.4263,67.545,67.2977,67.4955,45426.0
2021-06-17 15:10:00,68.25,68.44,68.23,68.41,70931.0,67.4955,67.6834,67.4758,67.6538,70931.0
2021-06-17 15:20:00,68.41,68.44,68.29,68.34,45597.0,67.6538,67.6834,67.5351,67.5845,45597.0
2021-06-17 15:30:00,68.34,68.4,68.15,68.3,51006.0,67.5845,67.6439,67.3966,67.545,51006.0
2021-06-17 15:40:00,68.29,68.42,68.26,68.37,76354.0,67.5351,67.6637,67.5054,67.6142,76354.0
2021-06-17 15:50:00,68.35,68.46,68.01,68.05,147501.0,67.5944,67.7032,67.2582,67.2977,147501.0
2021-06-18 09:30:00,67.37,67.77,67.01,67.53,319246.0,66.6253,67.0208,66.2692,66.7835,319246.0
2021-06-18 09:40:00,67.54,67.86,67.39,67.55,145662.0,66.7934,67.1098,66.645,66.8033,145662.0
2021-06-18 09:50:00,67.54,67.77,67.13,67.55,135830.0,66.7934,67.0208,66.3879,66.8033,135830.0
2021-06-18 10:00:00,67.51,67.69,67.25,67.67,108146.0,66.7637,66.9417,66.5066,66.9219,108146.0
2021-06-18 10:10:00,67.67,67.67,67.37,67.42,65867.0,66.9219,66.9219,66.6253,66.6747,65867.0
2021-06-18 10:20:00,67.41,67.64,67.31,67.61,123514.0,66.6648,66.8923,66.5659,66.8626,123514.0
2021-06-18 10:30:00,67.6,67.78,67.23,67.78,55077.0,66.8527,67.0307,66.4868,67.0307,55077.0
2021-06-18 10:40:00,67.78,67.78,67.39,67.43,44252.0,67.0307,67.0307,66.645,66.6846,44252.0
2021-06-18 10:50:00,67.42,67.43,67.2,67.33,34672.0,66.6747,66.6846,66.4571,66.5857,34672.0
2021-06-18 11:00:00,67.31,67.47,67.18,67.19,34093.0,66.5659,66.7242,66.4374,66.4472,34093.0
2021-06-18 11:10:00,67.18,67.22,66.85,67.0,174920.0,66.4374,66.4769,66.111,66.2593,174920.0
2021-06-18 11:20:00,66.98,67.01,66.75,66.76,43965.0,66.2396,66.2692,66.0121,66.022,43965.0
2021-06-18 11:30:00,66.73,67.18,66.69,67.12,99158.0,65.9923,66.4374,65.9528,66.378,99158.0
2021-06-18 11:40:00,67.1,67.1,66.95,67.04,28781.0,66.3582,66.3582,66.2099,66.2989,28781.0
2021-06-18 11:50:00,67.05,67.11,66.93,67.08,39347.0,66.3088,66.3681,66.1901,66.3385,39347.0
2021-06-18 12:00:00,67.09,67.32,67.02,67.31,55724.0,66.3484,66.5758,66.2791,66.5659,55724.0
2021-06-18 12:10:00,67.31,67.31,67.22,67.28,36829.0,66.5659,66.5659,66.4769,66.5363,36829.0
2021-06-18 12:20:00,67.28,67.45,67.23,67.45,27555.0,66.5363,66.7044,66.4868,66.7044,27555.0
2021-06-18 12:30:00,67.46,67.46,67.33,67.33,26610.0,66.7143,66.7143,66.5857,66.5857,26610.0
2021-06-18 12:40:00,67.33,67.36,67.17,67.3,42728.0,66.5857,66.6154,66.4275,66.556,42728.0
2021-06-18 12:50:00,67.28,67.4,67.27,67.39,12700.0,66.5363,66.6549,66.5264,66.645,12700.0
2021-06-18 13:00:00,67.39,67.52,67.31,67.49,30153.0,66.645,66.7736,66.5659,66.7439,30153.0
2021-06-18 13:10:00,67.5,67.64,67.5,67.55,32875.0,66.7538,66.8923,66.7538,66.8033,32875.0
2021-06-18 13:20:00,67.55,67.56,67.29,67.29,39284.0,66.8033,66.8132,66.5461,66.5461,39284.0
2021-06-18 13:30:00,67.31,67.45,67.31,67.41,29629.0,66.5659,66.7044,66.5659,66.6648,29629.0
2021-06-18 13:40:00,67.42,67.45,67.21,67.21,31844.0,66.6747,66.7044,66.467,66.467,31844.0
2021-06-18 13:50:00,67.22,67.35,67.16,67.33,39181.0,66.4769,66.6055,66.4176,66.5857,39181.0
2021-06-18 14:00:00,67.32,67.54,67.23,67.43,54590.0,66.5758,66.7934,66.4868,66.6846,54590.0
2021-06-18 14:10:00,67.4,67.47,67.32,67.36,38378.0,66.6549,66.7242,66.5758,66.6154,38378.0
2021-06-18 14:20:00,67.36,67.47,67.24,67.32,19874.0,66.6154,66.7242,66.4967,66.5758,19874.0
2021-06-18 14:30:00,67.33,67.4,67.16,67.19,15200.0,66.5857,66.6549,66.4176,66.4472,15200.0
2021-06-18 14:40:00,67.23,67.24,67.04,67.08,42507.0,66.4868,66.4967,66.2989,66.3385,42507.0
2021-06-18 14:50:00,67.12,67.19,66.9,66.95,65639.0,66.378,66.4472,66.1605,66.2099,65639.0
2021-06-18 15:00:00,66.93,67.12,66.82,66.89,68325.0,66.1901,66.378,66.0813,66.1506,68325.0
2021-06-18 15:10:00,66.89,67.26,66.89,67.26,70899.0,66.1506,66.5165,66.1506,66.5165,70899.0
2021-06-18 15:20:00,67.29,67.4,67.25,67.33,54261.0,66.5461,66.6549,66.5066,66.5857,54261.0
2021-06-18 15:30:00,67.32,67.37,67.22,67.34,24131.0,66.5758,66.6253,66.4769,66.5956,24131.0
2021-06-18 15:40:00,67.32,67.47,67.18,67.2,66454.0,66.5758,66.7242,66.4374,66.4571,66454.0
2021-06-18 15:50:00,67.19,67.42,66.86,66.96,153166.0,66.4472,66.6747,66.1209,66.2198,153166.0
2021-06-21 09:30:00,67.07,67.23,66.17,66.35,676139.0,66.3286,66.4868,65.4385,65.6165,676139.0
2021-06-21 09:40:00,66.35,66.69,66.21,66.58,424208.0,65.6165,65.9528,65.4781,65.844,424208.0
2021-06-21 09:50:00,66.57,67.21,66.41,67.11,197234.0,65.8341,66.467,65.6759,66.3681,197234.0
2021-06-21 10:00:00,67.12,67.32,67.04,67.24,96694.0,66.378,66.5758,66.2989,66.4967,96694.0
2021-06-21 10:10:00,67.23,67.27,66.77,66.78,135493.0,66.4868,66.5264,66.0319,66.0418,135493.0
2021-06-21 10:20:00,66.74,66.99,66.7,66.95,115514.0,66.0022,66.2495,65.9627,66.2099,115514.0
2021-06-21 10:30:00,66.95,67.42,66.92,67.34,83372.0,66.2099,66.6747,66.1802,66.5956,83372.0
2021-06-21 10:40:00,67.37,67.49,67.35,67.42,59784.0,66.6253,66.7439,66.6055,66.6747,59784.0
2021-06-21 10:50:00,67.44,67.67,67.44,67.51,58530.0,66.6945,66.9219,66.6945,66.7637,58530.0
2021-06-21 11:00:00,67.51,67.83,67.51,67.74,259923.0,66.7637,67.0802,66.7637,66.9912,259923.0
2021-06-21 11:10:00,67.75,67.79,67.57,67.64,42349.0,67.0011,67.0406,66.823,66.8923,42349.0
2021-06-21 11:20:00,67.61,67.72,67.5,67.58,33973.0,66.8626,66.9714,66.7538,66.8329,33973.0
2021-06-21 11:30:00,67.61,67.61,67.46,67.59,22331.0,66.8626,66.8626,66.7143,66.8428,22331.0
2021-06-21 11:40:00,67.57,67.73,67.56,67.7,42814.0,66.823,66.9813,66.8132,66.9516,42814.0
2021-06-21 11:50:00,67.7,67.71,67.57,67.65,29941.0,66.9516,66.9615,66.823,66.9022,29941.0
2021-06-21 12:00:00,67.66,67.75,67.62,67.67,19231.0,66.9121,67.0011,66.8725,66.9219,19231.0
2021-06-21 12:10:00,67.68,67.69,67.59,67.68,9797.0,66.9318,66.9417,66.8428,66.9318,9797.0
2021-06-21 12:20:00,67.67,67.7,67.54,67.66,14390.0,66.9219,66.9516,66.7934,66.9121,14390.0
2021-06-21 12:30:00,67.68,67.76,67.63,67.73,21193.0,66.9318,67.0109,66.8824,66.9813,21193.0
2021-06-21 12:40:00,67.75,67.78,67.68,67.68,38005.0,67.0011,67.0307,66.9318,66.9318,38005.0
2021-06-21 12:50:00,67.64,67.71,67.59,67.59,38339.0,66.8923,66.9615,66.8428,66.8428,38339.0
2021-06-21 13:00:00,67.6,67.61,67.51,67.57,55050.0,66.8527,66.8626,66.7637,66.823,55050.0
2021-06-21 13:10:00,67.56,67.63,67.52,67.63,24371.0,66.8132,66.8824,66.7736,66.8824,24371.0
2021-06-21 13:20:00,67.63,67.7,67.58,67.63,17403.0,66.8824,66.9516,66.8329,66.8824,17403.0
2021-06-21 13:30:00,67.65,67.74,67.65,67.72,13362.0,66.9022,66.9912,66.9022,66.9714,13362.0
2021-06-21 13:40:00,67.75,67.88,67.75,67.87,59520.0,67.0011,67.1296,67.0011,67.1197,59520.0
2021-06-21 13:50:00,67.87,67.94,67.83,67.87,25207.0,67.1197,67.189,67.0802,67.1197,25207.0
2021-06-21 14:00:00,67.85,67.89,67.75,67.85,23699.0,67.1,67.1395,67.0011,67.1,23699.0
2021-06-21 14:10:00,67.82,67.86,67.79,67.81,33711.0,67.0703,67.1098,67.0406,67.0604,33711.0
2021-06-21 14:20:00,67.79,67.87,67.79,67.87,12064.0,67.0406,67.1197,67.0406,67.1197,12064.0
2021-06-21 14:30:00,67.86,67.86,67.65,67.65,61095.0,67.1098,67.1098,66.9022,66.9022,61095.0
2021-06-21 14:40:00,67.65,67.75,67.65,67.68,43254.0,66.9022,67.0011,66.9022,66.9318,43254.0
2021-06-21 14:50:00,67.68,67.82,67.68,67.79,29088.0,66.9318,67.0703,66.9318,67.0406,29088.0
2021-06-21 15:00:00,67.82,67.84,67.77,67.8,15155.0,67.0703,67.0901,67.0208,67.0505,15155.0
2021-06-21 15:10:00,67.79,67.79,67.62,67.69,102780.0,67.0406,67.0406,66.8725,66.9417,102780.0
2021-06-21 15:20:00,67.69,67.69,67.5,67.61,49411.0,66.9417,66.9417,66.7538,66.8626,49411.0
2021-06-21 15:30:00,67.62,67.69,67.58,67.69,52599.0,66.8725,66.9417,66.8329,66.9417,52599.0
2021-06-21 15:40:00,67.7,67.73,67.6,67.66,23310.0,66.9516,66.9813,66.8527,66.9121,23310.0
2021-06-21 15:50:00,67.66,67.87,67.62,67.79,110471.0,66.9121,67.1197,66.8725,67.0406,110471.0
2021-06-22 09:30:00,67.74,68.24,67.61,68.12,117401.0,66.9912,67.4856,66.8626,67.367,117401.0
2021-06-22 09:40:00,68.14,68.15,67.78,67.83,66519.0,67.3867,67.3966,67.0307,67.0802,66519.0
2021-06-22 09:50:00,67.83,68.16,67.7,67.93,102179.0,67.0802,67.4065,66.9516,67.1791,102179.0
2021-06-22 10:00:00,67.98,68.22,67.77,68.11,100497.0,67.2285,67.4659,67.0208,67.3571,100497.0
2021-06-22 10:10:00,68.08,68.17,68.0,68.13,37313.0,67.3274,67.4164,67.2483,67.3769,37313.0
2021-06-22 10:20:00,68.15,68.23,68.07,68.19,33694.0,67.3966,67.4758,67.3175,67.4362,33694.0
2021-06-22 10:30:00,68.19,68.36,68.15,68.18,82943.0,67.4362,67.6043,67.3966,67.4263,82943.0
2021-06-22 10:40:00,68.17,68.19,68.0,68.16,67008.0,67.4164,67.4362,67.2483,67.4065,67008.0
2021-06-22 10:50:00,68.14,68.22,68.1,68.22,29072.0,67.3867,67.4659,67.3472,67.4659,29072.0
2021-06-22 11:00:00,68.23,68.39,68.2,68.39,87146.0,67.4758,67.634,67.4461,67.634,87146.0
2021-06-22 11:10:00,68.4,68.47,68.4,68.42,34386.0,67.6439,67.7131,67.6439,67.6637,34386.0
2021-06-22 11:20:00,68.44,68.65,68.43,68.6,62040.0,67.6834,67.8911,67.6735,67.8417,62040.0
2021-06-22 11:30:00,68.57,68.62,68.55,68.59,24248.0,67.812,67.8614,67.7922,67.8318,24248.0
2021-06-22 11:40:00,68.58,68.61,68.53,68.6,37066.0,67.8219,67.8515,67.7724,67.8417,37066.0
2021-06-22 11:50:00,68.6,68.63,68.47,68.5,15436.0,67.8417,67.8713,67.7131,67.7428,15436.0
2021-06-22 12:00:00,68.52,68.66,68.51,68.64,68616.0,67.7625,67.901,67.7527,67.8812,68616.0
2021-06-22 12:10:00,68.65,68.68,68.62,68.64,58548.0,67.8911,67.9208,67.8614,67.8812,58548.0
2021-06-22 12:20:00,68.64,68.79,68.64,68.78,18588.0,67.8812,68.0296,67.8812,68.0197,18588.0
2021-06-22 12:30:00,68.8,68.8,68.71,68.72,24833.0,68.0394,68.0394,67.9504,67.9603,24833.0
2021-06-22 12:40:00,68.69,68.77,68.68,68.77,8816.0,67.9307,68.0098,67.9208,68.0098,8816.0
2021-06-22 12:50:00,68.76,68.82,68.72,68.72,15778.0,67.9999,68.0592,67.9603,67.9603,15778.0
2021-06-22 13:00:00,68.71,68.73,68.65,68.72,15122.0,67.9504,67.9702,67.8911,67.9603,15122.0
2021-06-22 13:10:00,68.73,68.76,68.59,68.6,30831.0,67.9702,67.9999,67.8318,67.8417,30831.0
2021-06-22 13:20:00,68.59,68.71,68.56,68.66,16521.0,67.8318,67.9504,67.8021,67.901,16521.0
2021-06-22 13:30:00,68.68,68.76,68.63,68.76,19263.0,67.9208,67.9999,67.8713,67.9999,19263.0
2021-06-22 13:40:00,68.71,68.75,68.69,68.7,13604.0,67.9504,67.99,67.9307,67.9406,13604.0
2021-06-22 13:50:00,68.71,68.74,68.65,68.72,20666.0,67.9504,67.9801,67.8911,67.9603,20666.0
2021-06-22 14:00:00,68.71,68.71,68.63,68.64,10025.0,67.9504,67.9504,67.8713,67.8812,10025.0
2021-06-22 14:10:00,68.66,68.75,68.66,68.73,12742.0,67.901,67.99,67.901,67.9702,12742.0
2021-06-22 14:20:00,68.69,68.72,68.65,68.68,15702.0,67.9307,67.9603,67.8911,67.9208,15702.0
2021-06-22 14:30:00,68.66,68.71,68.61,68.71,13076.0,67.901,67.9504,67.8515,67.9504,13076.0
2021-06-22 14:40:00,68.73,68.79,68.67,68.67,22994.0,67.9702,68.0296,67.9109,67.9109,22994.0
2021-06-22 14:50:00,68.69,68.88,68.69,68.87,51360.0,67.9307,68.1186,67.9307,68.1087,51360.0
2021-06-22 15:00:00,68.88,69.03,68.85,69.02,45589.0,68.1186,68.2669,68.0889,68.257,45589.0
2021-06-22 15:10:00,69.05,69.14,69.03,69.11,82168.0,68.2867,68.3757,68.2669,68.346,82168.0
2021-06-22 15:20:00,69.11,69.26,69.11,69.22,48330.0,68.346,68.4944,68.346,68.4548,48330.0
2021-06-22 15:30:00,69.22,69.26,69.12,69.17,33408.0,68.4548,68.4944,68.3559,68.4054,33408.0
2021-06-22 15:40:00,69.18,69.18,69.06,69.06,51682.0,68.4152,68.4152,68.2966,68.2966,51682.0
2021-06-22 15:50:00,69.08,69.14,69.02,69.06,131445.0,68.3164,68.3757,68.257,68.2966,131445.0
2021-06-23 09:30:00,69.06,69.46,69.04,69.37,709933.0,68.2966,68.6922,68.2768,68.6031,709933.0
2021-06-23 09:40:00,69.39,69.48,69.31,69.35,112963.0,68.6229,68.7119,68.5438,68.5834,112963.0
2021-06-23 09:50:00,69.36,69.58,69.17,69.52,127361.0,68.5933,68.8108,68.4054,68.7515,127361.0
2021-06-23 10:00:00,69.55,69.61,69.41,69.51,60583.0,68.7812,68.8405,68.6427,68.7416,60583.0
2021-06-23 10:10:00,69.48,69.58,69.39,69.55,31761.0,68.7119,68.8108,68.6229,68.7812,31761.0
2021-06-23 10:20:00,69.57,69.58,69.4,69.47,41989.0,68.8009,68.8108,68.6328,68.702,41989.0
2021-06-23 10:30:00,69.46,69.46,69.26,69.27,60641.0,68.6922,68.6922,68.4944,68.5043,60641.0
2021-06-23 10:40:00,69.27,69.36,69.21,69.25,26698.0,68.5043,68.5933,68.4449,68.4845,26698.0
2021-06-23 10:50:00,69.26,69.29,69.14,69.23,28902.0,68.4944,68.524,68.3757,68.4647,28902.0
2021-06-23 11:00:00,69.24,69.29,68.99,69.06,118145.0,68.4746,68.524,68.2273,68.2966,118145.0
2021-06-23 11:10:00,69.02,69.21,69.01,69.2,45254.0,68.257,68.4449,68.2471,68.435,45254.0
2021-06-23 11:20:00,69.17,69.21,69.12,69.18,29585.0,68.4054,68.4449,68.3559,68.4152,29585.0
2021-06-23 11:30:00,69.16,69.23,69.07,69.23,28760.0,68.3955,68.4647,68.3065,68.4647,28760.0
2021-06-23 11:40:00,69.22,69.31,69.21,69.28,24777.0,68.4548,68.5438,68.4449,68.5141,24777.0
2021-06-23 11:50:00,69.27,69.36,69.25,69.32,19255.0,68.5043,68.5933,68.4845,68.5537,19255.0
2021-06-23 12:00:00,69.33,69.36,69.28,69.34,13436.0,68.5636,68.5933,68.5141,68.5735,13436.0
2021-06-23 12:10:00,69.34,69.34,69.2,69.24,17259.0,68.5735,68.5735,68.435,68.4746,17259.0
2021-06-23 12:20:00,69.25,69.28,69.22,69.25,12711.0,68.4845,68.5141,68.4548,68.4845,12711.0
2021-06-23 12:30:00,69.25,69.25,68.82,68.85,31041.0,68.4845,68.4845,68.0592,68.0889,31041.0
2021-06-23 12:40:00,68.84,69.06,68.81,69.06,41993.0,68.079,68.2966,68.0493,68.2966,41993.0
2021-06-23 12:50:00,69.09,69.13,69.08,69.09,21433.0,68.3262,68.3658,68.3164,68.3262,21433.0
2021-06-23 13:00:00,69.09,69.15,69.02,69.15,10357.0,68.3262,68.3856,68.257,68.3856,10357.0
2021-06-23 13:10:00,69.15,69.25,69.14,69.24,62659.0,68.3856,68.4845,68.3757,68.4746,62659.0
2021-06-23 13:20:00,69.24,69.31,69.24,69.3,10597.0,68.4746,68.5438,68.4746,68.5339,10597.0
2021-06-23 13:30:00,69.28,69.31,69.24,69.25,19505.0,68.5141,68.5438,68.4746,68.4845,19505.0
2021-06-23 13:40:00,69.26,69.29,69.19,69.21,22896.0,68.4944,68.524,68.4251,68.4449,22896.0
2021-06-23 13:50:00,69.23,69.29,69.2,69.28,7945.0,68.4647,68.524,68.435,68.5141,7945.0
2021-06-23 14:00:00,69.28,69.29,69.21,69.24,36302.0,68.5141,68.524,68.4449,68.4746,36302.0
2021-06-23 14:10:00,69.25,69.26,69.11,69.16,16475.0,68.4845,68.4944,68.346,68.3955,16475.0
2021-06-23 14:20:00,69.17,69.19,69.11,69.14,58058.0,68.4054,68.4251,68.346,68.3757,58058.0
2021-06-23 14:30:00,69.15,69.33,69.13,69.32,35173.0,68.3856,68.5636,68.3658,68.5537,35173.0
2021-06-23 14:40:00,69.32,69.34,69.25,69.31,27892.0,68.5537,68.5735,68.4845,68.5438,27892.0
2021-06-23 14:50:00,69.32,69.32,69.24,69.28,22661.0,68.5537,68.5537,68.4746,68.5141,22661.0
2021-06-23 15:00:00,69.28,69.32,69.19,69.21,13953.0,68.5141,68.5537,68.4251,68.4449,13953.0
2021-06-23 15:10:00,69.23,69.32,69.23,69.27,24764.0,68.4647,68.5537,68.4647,68.5043,24764.0
2021-06-23 15:20:00,69.28,69.4,69.26,69.38,31061.0,68.5141,68.6328,68.4944,68.613,31061.0
2021-06-23 15:30:00,69.38,69.4,69.21,69.25,43517.0,68.613,68.6328,68.4449,68.4845,43517.0
2021-06-23 15:40:00,69.24,69.24,69.05,69.08,36491.0,68.4746,68.4746,68.2867,68.3164,36491.0
2021-06-23 15:50:00,69.08,69.12,69.02,69.1,71711.0,68.3164,68.3559,68.257,68.3361,71711.0
2021-06-24 09:30:00,69.96,70.29,69.9,70.2,175436.0,69.1866,69.513,69.1273,69.424,175436.0
2021-06-24 09:40:00,70.2,70.27,70.07,70.19,41925.0,69.424,69.4932,69.2954,69.4141,41925.0
2021-06-24 09:50:00,70.19,70.21,70.07,70.19,44783.0,69.4141,69.4339,69.2954,69.4141,44783.0
2021-06-24 10:00:00,70.21,70.39,70.16,70.3,118682.0,69.4339,69.6119,69.3844,69.5229,118682.0
2021-06-24 10:10:00,70.29,70.4,70.27,70.33,51383.0,69.513,69.6218,69.4932,69.5525,51383.0
2021-06-24 10:20:00,70.32,70.44,70.32,70.44,77971.0,69.5426,69.6613,69.5426,69.6613,77971.0
2021-06-24 10:30:00,70.45,70.5,70.4,70.49,51734.0,69.6712,69.7207,69.6218,69.7108,51734.0
2021-06-24 10:40:00,70.49,70.53,70.39,70.39,49762.0,69.7108,69.7503,69.6119,69.6119,49762.0
2021-06-24 10:50:00,70.4,70.44,70.32,70.34,39756.0,69.6218,69.6613,69.5426,69.5624,39756.0
2021-06-24 11:00:00,70.3,70.42,70.29,70.42,21881.0,69.5229,69.6415,69.513,69.6415,21881.0
2021-06-24 11:10:00,70.41,70.42,70.3,70.35,38711.0,69.6317,69.6415,69.5229,69.5723,38711.0
2021-06-24 11:20:00,70.32,70.38,70.26,70.37,38057.0,69.5426,69.602,69.4833,69.5921,38057.0
2021-06-24 11:30:00,70.38,70.38,70.29,70.3,63439.0,69.602,69.602,69.513,69.5229,63439.0
2021-06-24 11:40:00,70.29,70.38,70.22,70.38,34125.0,69.513,69.602,69.4438,69.602,34125.0
2021-06-24 11:50:00,70.38,70.41,70.3,70.37,26307.0,69.602,69.6317,69.5229,69.5921,26307.0
2021-06-24 12:00:00,70.38,70.44,70.36,70.43,18244.0,69.602,69.6613,69.5822,69.6514,18244.0
2021-06-24 12:10:00,70.45,70.62,70.44,70.58,72820.0,69.6712,69.8393,69.6613,69.7998,72820.0
2021-06-24 12:20:00,70.56,70.59,70.48,70.48,17953.0,69.78,69.8097,69.7009,69.7009,17953.0
2021-06-24 12:30:00,70.47,70.48,70.38,70.39,27192.0,69.691,69.7009,69.602,69.6119,27192.0
2021-06-24 12:40:00,70.39,70.43,70.24,70.24,34132.0,69.6119,69.6514,69.4635,69.4635,34132.0
2021-06-24 12:50:00,70.23,70.23,70.06,70.13,54844.0,69.4536,69.4536,69.2855,69.3547,54844.0
2021-06-24 13:00:00,70.13,70.26,70.13,70.14,60288.0,69.3547,69.4833,69.3547,69.3646,60288.0
2021-06-24 13:10:00,70.12,70.19,69.93,69.93,39470.0,69.3449,69.4141,69.157,69.157,39470.0
2021-06-24 13:20:00,69.94,70.09,69.86,70.05,50511.0,69.1668,69.3152,69.0877,69.2756,50511.0
2021-06-24 13:30:00,70.05,70.05,69.9,69.9,15509.0,69.2756,69.2756,69.1273,69.1273,15509.0
2021-06-24 13:40:00,69.87,69.96,69.77,69.77,33739.0,69.0976,69.1866,68.9987,68.9987,33739.0
2021-06-24 13:50:00,69.81,69.97,69.72,69.97,19883.0,69.0383,69.1965,68.9493,69.1965,19883.0
2021-06-24 14:00:00,70.0,70.05,69.95,69.99,25765.0,69.2262,69.2756,69.1767,69.2163,25765.0
2021-06-24 14:10:00,70.0,70.08,70.0,70.06,12355.0,69.2262,69.3053,69.2262,69.2855,12355.0
2021-06-24 14:20:00,70.04,70.19,70.04,70.16,22706.0,69.2657,69.4141,69.2657,69.3844,22706.0
2021-06-24 14:30:00,70.17,70.22,70.12,70.2,17879.0,69.3943,69.4438,69.3449,69.424,17879.0
2021-06-24 14:40:00,70.2,70.21,70.09,70.1,21719.0,69.424,69.4339,69.3152,69.3251,21719.0
2021-06-24 14:50:00,70.12,70.14,70.07,70.1,9234.0,69.3449,69.3646,69.2954,69.3251,9234.0
2021-06-24 15:00:00,70.1,70.12,69.97,70.06,14873.0,69.3251,69.3449,69.1965,69.2855,14873.0
2021-06-24 15:10:00,70.02,70.14,70.01,70.01,14219.0,69.246,69.3646,69.2361,69.2361,14219.0
2021-06-24 15:20:00,70.0,70.04,69.84,69.89,26089.0,69.2262,69.2657,69.068,69.1174,26089.0
2021-06-24 15:30:00,69.89,69.89,69.77,69.79,23509.0,69.1174,69.1174,68.9987,69.0185,23509.0
2021-06-24 15:40:00,69.79,69.98,69.77,69.9,43417.0,69.0185,69.2064,68.9987,69.1273,43417.0
2021-06-24 15:50:00,69.88,70.01,69.88,69.96,126397.0,69.1075,69.2361,69.1075,69.1866,126397.0
2021-06-25 09:30:00,70.22,70.33,70.04,70.23,118920.0,69.4438,69.5525,69.2657,69.4536,118920.0
2021-06-25 09:40:00,70.25,70.28,70.1,70.11,44153.0,69.4734,69.5031,69.3251,69.335,44153.0
2021-06-25 09:50:00,70.1,70.12,69.73,69.87,79741.0,69.3251,69.3449,68.9592,69.0976,79741.0
2021-06-25 10:00:00,69.82,69.98,69.68,69.83,80502.0,69.0482,69.2064,68.9097,69.0581,80502.0
2021-06-25 10:10:00,69.78,69.95,69.58,69.94,69242.0,69.0086,69.1767,68.8108,69.1668,69242.0
2021-06-25 10:20:00,69.91,70.13,69.89,70.08,47796.0,69.1372,69.3547,69.1174,69.3053,47796.0
2021-06-25 10:30:00,70.1,70.15,69.98,69.98,26830.0,69.3251,69.3745,69.2064,69.2064,26830.0
2021-06-25 10:40:00,69.97,70.12,69.95,69.99,32427.0,69.1965,69.3449,69.1767,69.2163,32427.0
2021-06-25 10:50:00,69.96,70.01,69.8,69.87,26388.0,69.1866,69.2361,69.0284,69.0976,26388.0
2021-06-25 11:00:00,69.86,69.9,69.77,69.89,51222.0,69.0877,69.1273,68.9987,69.1174,51222.0
2021-06-25 11:10:00,69.91,69.99,69.86,69.9,18013.0,69.1372,69.2163,69.0877,69.1273,18013.0
2021-06-25 11:20:00,69.92,70.02,69.89,69.96,36968.0,69.1471,69.246,69.1174,69.1866,36968.0
2021-06-25 11:30:00,69.98,70.07,69.94,70.03,36128.0,69.2064,69.2954,69.1668,69.2559,36128.0
2021-06-25 11:40:00,70.04,70.06,69.93,69.97,29499.0,69.2657,69.2855,69.157,69.1965,29499.0
2021-06-25 11:50:00,69.96,70.02,69.92,70.0,39400.0,69.1866,69.246,69.1471,69.2262,39400.0
2021-06-25 12:00:00,69.98,69.98,69.86,69.9,42580.0,69.2064,69.2064,69.0877,69.1273,42580.0
2021-06-25 12:10:00,69.9,69.9,69.81,69.85,87814.0,69.1273,69.1273,69.0383,69.0778,87814.0
2021-06-25 12:20:00,69.87,69.87,69.65,69.69,62359.0,69.0976,69.0976,68.8801,68.9196,62359.0
2021-06-25 12:30:00,69.69,69.79,69.66,69.78,92651.0,68.9196,69.0185,68.8899,69.0086,92651.0
2021-06-25 12:40:00,69.77,69.83,69.75,69.75,26413.0,68.9987,69.0581,68.9789,68.9789,26413.0
2021-06-25 12:50:00,69.77,69.85,69.75,69.81,37570.0,68.9987,69.0778,68.9789,69.0383,37570.0
2021-06-25 13:00:00,69.82,69.86,69.76,69.76,14489.0,69.0482,69.0877,68.9888,68.9888,14489.0
2021-06-25 13:10:00,69.75,69.81,69.69,69.81,9910.0,68.9789,69.0383,68.9196,69.0383,9910.0
2021-06-25 13:20:00,69.79,69.84,69.79,69.8,16237.0,69.0185,69.068,69.0185,69.0284,16237.0
2021-06-25 13:30:00,69.78,69.78,69.63,69.64,26105.0,69.0086,69.0086,68.8603,68.8702,26105.0
2021-06-25 13:40:00,69.62,69.71,69.62,69.71,7050.0,68.8504,68.9394,68.8504,68.9394,7050.0
2021-06-25 13:50:00,69.7,69.75,69.67,69.72,2378.0,68.9295,68.9789,68.8998,68.9493,2378.0
2021-06-25 14:00:00,69.74,69.82,69.66,69.82,14333.0,68.9691,69.0482,68.8899,69.0482,14333.0
2021-06-25 14:10:00,69.82,69.87,69.81,69.85,27767.0,69.0482,69.0976,69.0383,69.0778,27767.0
2021-06-25 14:20:00,69.89,69.89,69.8,69.81,13465.0,69.1174,69.1174,69.0284,69.0383,13465.0
2021-06-25 14:30:00,69.81,69.92,69.78,69.92,5191.0,69.0383,69.1471,69.0086,69.1471,5191.0
2021-06-25 14:40:00,69.91,69.95,69.87,69.87,17015.0,69.1372,69.1767,69.0976,69.0976,17015.0
2021-06-25 14:50:00,69.91,69.97,69.9,69.95,32453.0,69.1372,69.1965,69.1273,69.1767,32453.0
2021-06-25 15:00:00,69.94,70.0,69.89,69.93,21903.0,69.1668,69.2262,69.1174,69.157,21903.0
2021-06-25 15:10:00,69.9,69.94,69.87,69.87,7236.0,69.1273,69.1668,69.0976,69.0976,7236.0
2021-06-25 15:20:00,69.89,69.91,69.81,69.86,20239.0,69.1174,69.1372,69.0383,69.0877,20239.0
2021-06-25 15:30:00,69.85,69.87,69.72,69.8,31806.0,69.0778,69.0976,68.9493,69.0284,31806.0
2021-06-25 15:40:00,69.79,69.83,69.67,69.67,11571.0,69.0185,69.0581,68.8998,68.8998,11571.0
2021-06-25 15:50:00,69.67,69.96,69.64,69.82,123157.0,68.8998,69.1866,68.8702,69.0482,123157.0
2021-06-28 09:30:00,70.4,70.95,70.33,70.93,151272.0,69.6218,70.1657,69.5525,70.1459,151272.0
2021-06-28 09:40:00,70.95,70.98,70.72,70.88,60106.0,70.1657,70.1954,69.9382,70.0965,60106.0
2021-06-28 09:50:00,70.9,70.91,70.68,70.9,65726.0,70.1162,70.1261,69.8987,70.1162,65726.0
2021-06-28 10:00:00,70.92,71.07,70.92,71.03,71305.0,70.136,70.2844,70.136,70.2448,71305.0
2021-06-28 10:10:00,71.07,71.2,71.0,71.05,32651.0,70.2844,70.4129,70.2151,70.2646,32651.0
2021-06-28 10:20:00,71.05,71.06,70.97,71.02,14887.0,70.2646,70.2745,70.1855,70.2349,14887.0
2021-06-28 10:30:00,71.02,71.21,71.02,71.21,28100.0,70.2349,70.4228,70.2349,70.4228,28100.0
2021-06-28 10:40:00,71.17,71.18,71.1,71.1,12218.0,70.3833,70.3931,70.314,70.314,12218.0
2021-06-28 10:50:00,71.1,71.25,70.98,71.0,30775.0,70.314,70.4624,70.1954,70.2151,30775.0
2021-06-28 11:00:00,70.98,71.06,70.94,71.04,29405.0,70.1954,70.2745,70.1558,70.2547,29405.0
2021-06-28 11:10:00,71.04,71.1,71.01,71.09,16942.0,70.2547,70.314,70.225,70.3041,16942.0
2021-06-28 11:20:00,71.07,71.13,71.05,71.13,27822.0,70.2844,70.3437,70.2646,70.3437,27822.0
2021-06-28 11:30:00,71.12,71.13,71.04,71.06,19153.0,70.3338,70.3437,70.2547,70.2745,19153.0
2021-06-28 11:40:00,71.13,71.18,71.1,71.16,10108.0,70.3437,70.3931,70.314,70.3734,10108.0
2021-06-28 11:50:00,71.13,71.18,71.09,71.1,6089.0,70.3437,70.3931,70.3041,70.314,6089.0
2021-06-28 12:00:00,71.1,71.22,71.07,71.17,23243.0,70.314,70.4327,70.2844,70.3833,23243.0
2021-06-28 12:10:00,71.16,71.19,71.08,71.16,11539.0,70.3734,70.403,70.2942,70.3734,11539.0
2021-06-28 12:20:00,71.16,71.32,71.12,71.26,30173.0,70.3734,70.5316,70.3338,70.4723,30173.0
2021-06-28 12:30:00,71.26,71.28,71.2,71.23,21207.0,70.4723,70.492,70.4129,70.4426,21207.0
2021-06-28 12:40:00,71.22,71.24,71.13,71.15,16738.0,70.4327,70.4525,70.3437,70.3635,16738.0
2021-06-28 12:50:00,71.15,71.17,71.1,71.13,18417.0,70.3635,70.3833,70.314,70.3437,18417.0
2021-06-28 13:00:00,71.1,71.13,71.03,71.05,10423.0,70.314,70.3437,70.2448,70.2646,10423.0
2021-06-28 13:10:00,71.03,71.08,71.0,71.04,21867.0,70.2448,70.2942,70.2151,70.2547,21867.0
2021-06-28 13:20:00,71.05,71.09,70.97,70.98,19058.0,70.2646,70.3041,70.1855,70.1954,19058.0
2021-06-28 13:30:00,70.98,71.06,70.98,71.04,13304.0,70.1954,70.2745,70.1954,70.2547,13304.0
2021-06-28 13:40:00,71.03,71.12,71.02,71.06,13397.0,70.2448,70.3338,70.2349,70.2745,13397.0
2021-06-28 13:50:00,71.06,71.08,70.99,71.02,9544.0,70.2745,70.2942,70.2052,70.2349,9544.0
2021-06-28 14:00:00,71.01,71.09,70.99,71.09,14741.0,70.225,70.3041,70.2052,70.3041,14741.0
2021-06-28 14:10:00,71.08,71.14,71.06,71.12,10235.0,70.2942,70.3536,70.2745,70.3338,10235.0
2021-06-28 14:20:00,71.12,71.12,71.04,71.09,6969.0,70.3338,70.3338,70.2547,70.3041,6969.0
2021-06-28 14:30:00,71.09,71.17,71.09,71.16,2778.0,70.3041,70.3833,70.3041,70.3734,2778.0
2021-06-28 14:40:00,71.17,71.21,71.16,71.19,10013.0,70.3833,70.4228,70.3734,70.403,10013.0
2021-06-28 14:50:00,71.2,71.43,71.19,71.43,50905.0,70.4129,70.6404,70.403,70.6404,50905.0
2021-06-28 15:00:00,71.41,71.54,71.37,71.42,37463.0,70.6206,70.7492,70.581,70.6305,37463.0
2021-06-28 15:10:00,71.41,71.43,71.27,71.42,33522.0,70.6206,70.6404,70.4821,70.6305,33522.0
2021-06-28 15:20:00,71.41,71.5,71.4,71.43,30005.0,70.6206,70.7096,70.6107,70.6404,30005.0
2021-06-28 15:30:00,71.48,71.54,71.45,71.5,15687.0,70.6898,70.7492,70.6602,70.7096,15687.0
2021-06-28 15:40:00,71.5,71.52,71.36,71.4,18689.0,70.7096,70.7294,70.5711,70.6107,18689.0
2021-06-28 15:50:00,71.49,71.57,71.46,71.49,132741.0,70.6997,70.7788,70.67,70.6997,132741.0
2021-06-29 09:30:00,71.42,71.62,71.11,71.53,119543.0,70.6305,70.8283,70.3239,70.7393,119543.0
2021-06-29 09:40:00,71.57,71.67,71.46,71.54,48230.0,70.7788,70.8777,70.67,70.7492,48230.0
2021-06-29 09:50:00,71.54,71.61,71.5,71.52,56898.0,70.7492,70.8184,70.7096,70.7294,56898.0
2021-06-29 10:00:00,71.57,71.57,71.38,71.38,22709.0,70.7788,70.7788,70.5909,70.5909,22709.0
2021-06-29 10:10:00,71.41,71.47,71.16,71.33,37479.0,70.6206,70.6799,70.3734,70.5415,37479.0
2021-06-29 10:20:00,71.37,71.41,71.28,71.35,9793.0,70.581,70.6206,70.492,70.5613,9793.0
2021-06-29 10:30:00,71.35,71.54,71.32,71.52,25019.0,70.5613,70.7492,70.5316,70.7294,25019.0
2021-06-29 10:40:00,71.52,71.7,71.49,71.65,25647.0,70.7294,70.9074,70.6997,70.8579,25647.0
2021-06-29 10:50:00,71.64,71.66,71.51,71.51,18880.0,70.8481,70.8678,70.7195,70.7195,18880.0
2021-06-29 11:00:00,71.52,71.55,71.4,71.4,18470.0,70.7294,70.759,70.6107,70.6107,18470.0
2021-06-29 11:10:00,71.39,71.44,71.33,71.35,25891.0,70.6008,70.6503,70.5415,70.5613,25891.0
2021-06-29 11:20:00,71.38,71.51,71.35,71.51,22372.0,70.5909,70.7195,70.5613,70.7195,22372.0
2021-06-29 11:30:00,71.51,71.54,71.48,71.49,13006.0,70.7195,70.7492,70.6898,70.6997,13006.0
2021-06-29 11:40:00,71.53,71.6,71.49,71.57,14069.0,70.7393,70.8085,70.6997,70.7788,14069.0
2021-06-29 11:50:00,71.56,71.63,71.51,71.63,19218.0,70.7689,70.8382,70.7195,70.8382,19218.0
2021-06-29 12:00:00,71.63,71.63,71.54,71.59,14614.0,70.8382,70.8382,70.7492,70.7986,14614.0
2021-06-29 12:10:00,71.59,71.73,71.58,71.73,13612.0,70.7986,70.9371,70.7887,70.9371,13612.0
2021-06-29 12:20:00,71.73,71.85,71.69,71.84,17284.0,70.9371,71.0557,70.8975,71.0458,17284.0
2021-06-29 12:30:00,71.85,71.87,71.75,71.76,26498.0,71.0557,71.0755,70.9568,70.9667,26498.0
2021-06-29 12:40:00,71.78,71.8,71.74,71.79,6733.0,70.9865,71.0063,70.9469,70.9964,6733.0
2021-06-29 12:50:00,71.79,71.91,71.79,71.87,25153.0,70.9964,71.1151,70.9964,71.0755,25153.0
2021-06-29 13:00:00,71.88,71.91,71.86,71.88,8635.0,71.0854,71.1151,71.0656,71.0854,8635.0
2021-06-29 13:10:00,71.88,71.9,71.81,71.81,6844.0,71.0854,71.1052,71.0162,71.0162,6844.0
2021-06-29 13:20:00,71.83,71.84,71.76,71.79,9292.0,71.036,71.0458,70.9667,70.9964,9292.0
2021-06-29 13:30:00,71.8,71.86,71.78,71.84,25038.0,71.0063,71.0656,70.9865,71.0458,25038.0
2021-06-29 13:40:00,71.83,71.89,71.81,71.87,4636.0,71.036,71.0953,71.0162,71.0755,4636.0
2021-06-29 13:50:00,71.86,71.89,71.79,71.89,9289.0,71.0656,71.0953,70.9964,71.0953,9289.0
2021-06-29 14:00:00,71.86,71.97,71.84,71.97,3326.0,71.0656,71.1744,71.0458,71.1744,3326.0
2021-06-29 14:10:00,71.97,71.99,71.94,71.94,14157.0,71.1744,71.1942,71.1447,71.1447,14157.0
2021-06-29 14:20:00,71.92,71.96,71.86,71.87,14993.0,71.125,71.1645,71.0656,71.0755,14993.0
2021-06-29 14:30:00,71.88,71.89,71.8,71.8,15482.0,71.0854,71.0953,71.0063,71.0063,15482.0
2021-06-29 14:40:00,71.81,71.81,71.69,71.76,26504.0,71.0162,71.0162,70.8975,70.9667,26504.0
2021-06-29 14:50:00,71.77,71.86,71.73,71.86,29753.0,70.9766,71.0656,70.9371,71.0656,29753.0
2021-06-29 15:00:00,71.83,71.84,71.79,71.8,5152.0,71.036,71.0458,70.9964,71.0063,5152.0
2021-06-29 15:10:00,71.83,71.93,71.81,71.9,15330.0,71.036,71.1348,71.0162,71.1052,15330.0
2021-06-29 15:20:00,71.9,71.98,71.87,71.94,43539.0,71.1052,71.1843,71.0755,71.1447,43539.0
2021-06-29 15:30:00,71.92,72.0,71.91,71.95,48351.0,71.125,71.2041,71.1151,71.1546,48351.0
2021-06-29 15:40:00,71.95,71.98,71.92,71.93,24900.0,71.1546,71.1843,71.125,71.1348,24900.0
2021-06-29 15:50:00,71.92,72.04,71.89,72.02,84874.0,71.125,71.2436,71.0953,71.2239,84874.0
2021-06-30 09:30:00,71.96,72.06,71.69,71.94,125745.0,71.1645,71.2634,70.8975,71.1447,125745.0
2021-06-30 09:40:00,71.91,72.08,71.79,72.02,109241.0,71.1151,71.2832,70.9964,71.2239,109241.0
2021-06-30 09:50:00,72.01,72.02,71.58,71.71,84740.0,71.214,71.2239,70.7887,70.9173,84740.0
2021-06-30 10:00:00,71.73,71.88,71.69,71.81,45145.0,70.9371,71.0854,70.8975,71.0162,45145.0
2021-06-30 10:10:00,71.81,71.86,71.67,71.79,14417.0,71.0162,71.0656,70.8777,70.9964,14417.0
2021-06-30 10:20:00,71.78,71.94,71.74,71.92,26581.0,70.9865,71.1447,70.9469,71.125,26581.0
2021-06-30 10:30:00,71.9,72.03,71.88,71.88,64463.0,71.1052,71.2337,71.0854,71.0854,64463.0
2021-06-30 10:40:00,71.9,71.98,71.8,71.8,65533.0,71.1052,71.1843,71.0063,71.0063,65533.0
2021-06-30 10:50:00,71.79,72.08,71.79,72.06,24071.0,70.9964,71.2832,70.9964,71.2634,24071.0
2021-06-30 11:00:00,72.09,72.12,71.99,72.05,12365.0,71.2931,71.3227,71.1942,71.2535,12365.0
2021-06-30 11:10:00,72.05,72.05,71.86,71.87,12391.0,71.2535,71.2535,71.0656,71.0755,12391.0
2021-06-30 11:20:00,71.85,71.89,71.82,71.84,20927.0,71.0557,71.0953,71.0261,71.0458,20927.0
2021-06-30 11:30:00,71.85,71.91,71.77,71.87,22772.0,71.0557,71.1151,70.9766,71.0755,22772.0
2021-06-30 11:40:00,71.83,71.84,71.76,71.83,9570.0,71.036,71.0458,70.9667,71.036,9570.0
2021-06-30 11:50:00,71.87,71.95,71.87,71.92,5805.0,71.0755,71.1546,71.0755,71.125,5805.0
2021-06-30 12:00:00,71.92,71.94,71.82,71.91,8959.0,71.125,71.1447,71.0261,71.1151,8959.0
2021-06-30 12:10:00,71.92,71.95,71.9,71.93,3783.0,71.125,71.1546,71.1052,71.1348,3783.0
2021-06-30 12:20:00,71.9,71.91,71.59,71.65,19232.0,71.1052,71.1151,70.7986,70.8579,19232.0
2021-06-30 12:30:00,71.6,71.79,71.56,71.72,8943.0,70.8085,70.9964,70.7689,70.9272,8943.0
2021-06-30 12:40:00,71.75,71.79,71.73,71.74,6280.0,70.9568,70.9964,70.9371,70.9469,6280.0
2021-06-30 12:50:00,71.74,71.81,71.74,71.77,21597.0,70.9469,71.0162,70.9469,70.9766,21597.0
2021-06-30 13:00:00,71.76,71.86,71.76,71.81,4006.0,70.9667,71.0656,70.9667,71.0162,4006.0
2021-06-30 13:10:00,71.82,71.88,71.79,71.87,26436.0,71.0261,71.0854,70.9964,71.0755,26436.0
2021-06-30 13:20:00,71.84,71.85,71.79,71.79,3060.0,71.0458,71.0557,70.9964,70.9964,3060.0
2021-06-30 13:30:00,71.77,71.88,71.77,71.87,7765.0,70.9766,71.0854,70.9766,71.0755,7765.0
2021-06-30 13:40:00,71.86,71.91,71.83,71.85,14270.0,71.0656,71.1151,71.036,71.0557,14270.0
2021-06-30 13:50:00,71.85,71.87,71.82,71.86,10600.0,71.0557,71.0755,71.0261,71.0656,10600.0
2021-06-30 14:00:00,71.84,71.84,71.7,71.71,7235.0,71.0458,71.0458,70.9074,70.9173,7235.0
2021-06-30 14:10:00,71.68,71.76,71.66,71.74,6905.0,70.8876,70.9667,70.8678,70.9469,6905.0
2021-06-30 14:20:00,71.75,71.75,71.67,71.68,12690.0,70.9568,70.9568,70.8777,70.8876,12690.0
2021-06-30 14:30:00,71.73,71.84,71.73,71.84,18940.0,70.9371,71.0458,70.9371,71.0458,18940.0
2021-06-30 14:40:00,71.85,71.88,71.83,71.84,18892.0,71.0557,71.0854,71.036,71.0458,18892.0
2021-06-30 14:50:00,71.84,71.87,71.8,71.81,7820.0,71.0458,71.0755,71.0063,71.0162,7820.0
2021-06-30 15:00:00,71.81,71.9,71.8,71.89,8494.0,71.0162,71.1052,71.0063,71.0953,8494.0
2021-06-30 15:10:00,71.89,71.93,71.84,71.88,12462.0,71.0953,71.1348,71.0458,71.0854,12462.0
2021-06-30 15:20:00,71.87,71.94,71.87,71.91,14916.0,71.0755,71.1447,71.0755,71.1151,14916.0
2021-06-30 15:30:00,71.9,71.96,71.83,71.93,25594.0,71.1052,71.1645,71.036,71.1348,25594.0
2021-06-30 15:40:00,71.92,72.06,71.88,71.96,75274.0,71.125,71.2634,71.0854,71.1645,75274.0
2021-06-30 15:50:00,71.96,71.96,71.73,71.8,131408.0,71.1645,71.1645,70.9371,71.0063,131408.0
2021-07-01 09:30:00,71.64,71.97,71.54,71.84,128890.0,70.8481,71.1744,70.7492,71.0458,128890.0
2021-07-01 09:40:00,71.85,72.05,71.78,71.89,103341.0,71.0557,71.2535,70.9865,71.0953,103341.0
2021-07-01 09:50:00,71.91,71.97,71.67,71.8,78319.0,71.1151,71.1744,70.8777,71.0063,78319.0
2021-07-01 10:00:00,71.8,71.91,71.7,71.8,39487.0,71.0063,71.1151,70.9074,71.0063,39487.0
2021-07-01 10:10:00,71.81,71.86,71.53,71.55,48970.0,71.0162,71.0656,70.7393,70.759,48970.0
2021-07-01 10:20:00,71.51,71.7,71.45,71.69,51340.0,70.7195,70.9074,70.6602,70.8975,51340.0
2021-07-01 10:30:00,71.7,71.87,71.63,71.77,37493.0,70.9074,71.0755,70.8382,70.9766,37493.0
2021-07-01 10:40:00,71.77,71.79,71.65,71.66,33296.0,70.9766,70.9964,70.8579,70.8678,33296.0
2021-07-01 10:50:00,71.63,71.76,71.61,71.73,19209.0,70.8382,70.9667,70.8184,70.9371,19209.0
2021-07-01 11:00:00,71.71,71.76,71.4,71.49,48097.0,70.9173,70.9667,70.6107,70.6997,48097.0
2021-07-01 11:10:00,71.45,71.45,71.23,71.28,56480.0,70.6602,70.6602,70.4426,70.492,56480.0
2021-07-01 11:20:00,71.3,71.32,71.09,71.29,46610.0,70.5118,70.5316,70.3041,70.5019,46610.0
2021-07-01 11:30:00,71.32,71.38,71.28,71.32,19827.0,70.5316,70.5909,70.492,70.5316,19827.0
2021-07-01 11:40:00,71.32,71.44,71.32,71.44,17281.0,70.5316,70.6503,70.5316,70.6503,17281.0
2021-07-01 11:50:00,71.44,71.58,71.43,71.55,22948.0,70.6503,70.7887,70.6404,70.759,22948.0
2021-07-01 12:00:00,71.55,71.61,71.52,71.6,30333.0,70.759,70.8184,70.7294,70.8085,30333.0
2021-07-01 12:10:00,71.59,71.59,71.46,71.46,35460.0,70.7986,70.7986,70.67,70.67,35460.0
2021-07-01 12:20:00,71.46,71.56,71.43,71.51,4754.0,70.67,70.7689,70.6404,70.7195,4754.0
2021-07-01 12:30:00,71.52,71.52,71.31,71.32,53182.0,70.7294,70.7294,70.5217,70.5316,53182.0
2021-07-01 12:40:00,71.32,71.4,71.31,71.38,21078.0,70.5316,70.6107,70.5217,70.5909,21078.0
2021-07-01 12:50:00,71.36,71.38,71.25,71.36,7690.0,70.5711,70.5909,70.4624,70.5711,7690.0
2021-07-01 13:00:00,71.34,71.39,71.28,71.38,13884.0,70.5514,70.6008,70.492,70.5909,13884.0
2021-07-01 13:10:00,71.37,71.37,71.27,71.32,8081.0,70.581,70.581,70.4821,70.5316,8081.0
2021-07-01 13:20:00,71.33,71.43,71.33,71.41,10167.0,70.5415,70.6404,70.5415,70.6206,10167.0
2021-07-01 13:30:00,71.4,71.67,71.4,71.67,33031.0,70.6107,70.8777,70.6107,70.8777,33031.0
2021-07-01 13:40:00,71.66,71.69,71.59,71.6,36075.0,70.8678,70.8975,70.7986,70.8085,36075.0
2021-07-01 13:50:00,71.6,71.6,71.52,71.52,23960.0,70.8085,70.8085,70.7294,70.7294,23960.0
2021-07-01 14:00:00,71.51,71.75,71.48,71.75,46054.0,70.7195,70.9568,70.6898,70.9568,46054.0
2021-07-01 14:10:00,71.75,71.75,71.65,71.72,23307.0,70.9568,70.9568,70.8579,70.9272,23307.0
2021-07-01 14:20:00,71.69,71.77,71.69,71.71,34239.0,70.8975,70.9766,70.8975,70.9173,34239.0
2021-07-01 14:30:00,71.71,71.83,71.71,71.81,38933.0,70.9173,71.036,70.9173,71.0162,38933.0
2021-07-01 14:40:00,71.8,71.85,71.77,71.84,23004.0,71.0063,71.0557,70.9766,71.0458,23004.0
2021-07-01 14:50:00,71.84,71.84,71.79,71.79,4724.0,71.0458,71.0458,70.9964,70.9964,4724.0
2021-07-01 15:00:00,71.81,71.87,71.8,71.85,8108.0,71.0162,71.0755,71.0063,71.0557,8108.0
2021-07-01 15:10:00,71.85,71.86,71.71,71.76,11622.0,71.0557,71.0656,70.9173,70.9667,11622.0
2021-07-01 15:20:00,71.79,71.8,71.72,71.72,14207.0,70.9964,71.0063,70.9272,70.9272,14207.0
2021-07-01 15:30:00,71.74,71.89,71.74,71.8,22778.0,70.9469,71.0953,70.9469,71.0063,22778.0
2021-07-01 15:40:00,71.79,71.79,71.67,71.72,80867.0,70.9964,70.9964,70.8777,70.9272,80867.0
2021-07-01 15:50:00,71.75,71.89,71.68,71.84,70384.0,70.9568,71.0953,70.8876,71.0458,70384.0
2021-07-02 09:30:00,72.64,72.95,72.55,72.89,89669.0,71.837,72.1436,71.748,72.0842,89669.0
2021-07-02 09:40:00,72.91,72.99,72.79,72.98,72047.0,72.104,72.1831,71.9853,72.1732,72047.0
2021-07-02 09:50:00,72.99,72.99,72.87,72.88,44340.0,72.1831,72.1831,72.0645,72.0743,44340.0
2021-07-02 10:00:00,72.86,72.94,72.78,72.86,37084.0,72.0546,72.1337,71.9755,72.0546,37084.0
2021-07-02 10:10:00,72.86,72.93,72.8,72.93,18338.0,72.0546,72.1238,71.9952,72.1238,18338.0
2021-07-02 10:20:00,72.92,72.93,72.83,72.83,28443.0,72.1139,72.1238,72.0249,72.0249,28443.0
2021-07-02 10:30:00,72.82,72.83,72.61,72.79,57736.0,72.015,72.0249,71.8073,71.9853,57736.0
2021-07-02 10:40:00,72.8,72.81,72.63,72.71,15858.0,71.9952,72.0051,71.8271,71.9062,15858.0
2021-07-02 10:50:00,72.72,72.76,72.66,72.66,12743.0,71.9161,71.9557,71.8568,71.8568,12743.0
2021-07-02 11:00:00,72.65,72.81,72.65,72.79,33568.0,71.8469,72.0051,71.8469,71.9853,33568.0
2021-07-02 11:10:00,72.78,72.83,72.73,72.78,9987.0,71.9755,72.0249,71.926,71.9755,9987.0
2021-07-02 11:20:00,72.78,72.78,72.64,72.71,93153.0,71.9755,71.9755,71.837,71.9062,93153.0
2021-07-02 11:30:00,72.71,72.89,72.7,72.89,48856.0,71.9062,72.0842,71.8963,72.0842,48856.0
2021-07-02 11:40:00,72.9,73.0,72.87,72.95,57248.0,72.0941,72.193,72.0645,72.1436,57248.0
2021-07-02 11:50:00,72.96,73.12,72.94,73.02,45348.0,72.1535,72.3117,72.1337,72.2128,45348.0
2021-07-02 12:00:00,73.03,73.05,72.95,72.96,28659.0,72.2227,72.2425,72.1436,72.1535,28659.0
2021-07-02 12:10:00,72.96,73.03,72.9,73.02,67685.0,72.1535,72.2227,72.0941,72.2128,67685.0
2021-07-02 12:20:00,73.03,73.08,73.02,73.03,22028.0,72.2227,72.2721,72.2128,72.2227,22028.0
2021-07-02 12:30:00,73.04,73.12,73.04,73.1,18821.0,72.2326,72.3117,72.2326,72.2919,18821.0
2021-07-02 12:40:00,73.09,73.14,73.05,73.12,25992.0,72.282,72.3315,72.2425,72.3117,25992.0
2021-07-02 12:50:00,73.12,73.23,73.11,73.23,20479.0,72.3117,72.4205,72.3018,72.4205,20479.0
2021-07-02 13:00:00,73.24,73.26,73.17,73.19,22298.0,72.4304,72.4501,72.3611,72.3809,22298.0
2021-07-02 13:10:00,73.19,73.22,73.13,73.13,14579.0,72.3809,72.4106,72.3216,72.3216,14579.0
2021-07-02 13:20:00,73.13,73.18,73.11,73.15,16128.0,72.3216,72.371,72.3018,72.3414,16128.0
2021-07-02 13:30:00,73.15,73.2,73.15,73.2,10172.0,72.3414,72.3908,72.3414,72.3908,10172.0
2021-07-02 13:40:00,73.22,73.27,73.22,73.26,20241.0,72.4106,72.46,72.4106,72.4501,20241.0
2021-07-02 13:50:00,73.25,73.27,73.23,73.25,25417.0,72.4403,72.46,72.4205,72.4403,25417.0
2021-07-02 14:00:00,73.26,73.27,73.22,73.27,16056.0,72.4501,72.46,72.4106,72.46,16056.0
2021-07-02 14:10:00,73.28,73.28,73.24,73.25,6261.0,72.4699,72.4699,72.4304,72.4403,6261.0
2021-07-02 14:20:00,73.26,73.32,73.26,73.31,14134.0,72.4501,72.5095,72.4501,72.4996,14134.0
2021-07-02 14:30:00,73.32,73.32,73.25,73.26,10547.0,72.5095,72.5095,72.4403,72.4501,10547.0
2021-07-02 14:40:00,73.27,73.27,73.23,73.25,19492.0,72.46,72.46,72.4205,72.4403,19492.0
2021-07-02 14:50:00,73.26,73.26,73.17,73.24,21776.0,72.4501,72.4501,72.3611,72.4304,21776.0
2021-07-02 15:00:00,73.24,73.33,73.2,73.33,13562.0,72.4304,72.5194,72.3908,72.5194,13562.0
2021-07-02 15:10:00,73.33,73.36,73.29,73.35,19420.0,72.5194,72.549,72.4798,72.5392,19420.0
2021-07-02 15:20:00,73.38,73.41,73.34,73.4,20998.0,72.5688,72.5985,72.5293,72.5886,20998.0
2021-07-02 15:30:00,73.4,73.49,73.39,73.48,14913.0,72.5886,72.6776,72.5787,72.6677,14913.0
2021-07-02 15:40:00,73.48,73.51,73.43,73.5,60502.0,72.6677,72.6974,72.6183,72.6875,60502.0
2021-07-02 15:50:00,73.51,73.63,73.45,73.49,164579.0,72.6974,72.8161,72.638,72.6776,164579.0
2021-07-06 09:30:00,73.75,74.08,73.73,73.93,88307.0,72.9347,73.2611,72.915,73.1127,88307.0
2021-07-06 09:40:00,74.01,74.04,73.77,73.97,60508.0,73.1919,73.2215,72.9545,73.1523,60508.0
2021-07-06 09:50:00,73.98,74.01,73.82,73.91,23158.0,73.1622,73.1919,73.004,73.093,23158.0
2021-07-06 10:00:00,73.99,74.22,73.91,74.22,41998.0,73.1721,73.3995,73.093,73.3995,41998.0
2021-07-06 10:10:00,74.21,74.24,74.01,74.04,42442.0,73.3896,73.4193,73.1919,73.2215,42442.0
2021-07-06 10:20:00,74.04,74.11,73.91,74.02,46821.0,73.2215,73.2907,73.093,73.2017,46821.0
2021-07-06 10:30:00,74.02,74.06,73.49,73.69,59698.0,73.2017,73.2413,72.6776,72.8754,59698.0
2021-07-06 10:40:00,73.67,73.88,73.67,73.84,19155.0,72.8556,73.0633,72.8556,73.0237,19155.0
2021-07-06 10:50:00,73.84,73.88,73.67,73.67,27564.0,73.0237,73.0633,72.8556,72.8556,27564.0
2021-07-06 11:00:00,73.65,73.84,73.48,73.84,57490.0,72.8358,73.0237,72.6677,73.0237,57490.0
2021-07-06 11:10:00,73.82,73.9,73.56,73.69,71033.0,73.004,73.0831,72.7468,72.8754,71033.0
2021-07-06 11:20:00,73.66,73.75,73.53,73.73,16668.0,72.8457,72.9347,72.7172,72.915,16668.0
2021-07-06 11:30:00,73.75,73.79,73.68,73.75,24499.0,72.9347,72.9743,72.8655,72.9347,24499.0
2021-07-06 11:40:00,73.74,73.75,73.36,73.45,26102.0,72.9248,72.9347,72.549,72.638,26102.0
2021-07-06 11:50:00,73.5,73.61,73.48,73.53,23529.0,72.6875,72.7963,72.6677,72.7172,23529.0
2021-07-06 12:00:00,73.47,73.47,72.94,72.94,53869.0,72.6578,72.6578,72.1337,72.1337,53869.0
2021-07-06 12:10:00,72.96,73.1,72.63,72.66,84332.0,72.1535,72.2919,71.8271,71.8568,84332.0
2021-07-06 12:20:00,72.64,73.0,72.61,73.0,38980.0,71.837,72.193,71.8073,72.193,38980.0
2021-07-06 12:30:00,72.93,73.06,72.8,72.99,35092.0,72.1238,72.2524,71.9952,72.1831,35092.0
2021-07-06 12:40:00,73.03,73.12,72.97,73.12,13517.0,72.2227,72.3117,72.1634,72.3117,13517.0
2021-07-06 12:50:00,73.12,73.36,73.09,73.36,14214.0,72.3117,72.549,72.282,72.549,14214.0
2021-07-06 13:00:00,73.35,73.45,73.32,73.44,19816.0,72.5392,72.638,72.5095,72.6282,19816.0
2021-07-06 13:10:00,73.45,73.46,73.42,73.45,23245.0,72.638,72.6479,72.6084,72.638,23245.0
2021-07-06 13:20:00,73.45,73.54,73.4,73.54,20939.0,72.638,72.7271,72.5886,72.7271,20939.0
2021-07-06 13:30:00,73.54,73.56,73.47,73.53,23794.0,72.7271,72.7468,72.6578,72.7172,23794.0
2021-07-06 13:40:00,73.55,73.74,73.54,73.72,45251.0,72.7369,72.9248,72.7271,72.9051,45251.0
2021-07-06 13:50:00,73.73,73.74,73.65,73.69,17980.0,72.915,72.9248,72.8358,72.8754,17980.0
2021-07-06 14:00:00,73.69,73.74,73.65,73.67,7724.0,72.8754,72.9248,72.8358,72.8556,7724.0
2021-07-06 14:10:00,73.67,73.82,73.63,73.81,18304.0,72.8556,73.004,72.8161,72.9941,18304.0
2021-07-06 14:20:00,73.82,73.86,73.79,73.85,13556.0,73.004,73.0435,72.9743,73.0336,13556.0
2021-07-06 14:30:00,73.84,73.91,73.78,73.82,15581.0,73.0237,73.093,72.9644,73.004,15581.0
2021-07-06 14:40:00,73.83,73.85,73.77,73.78,14077.0,73.0138,73.0336,72.9545,72.9644,14077.0
2021-07-06 14:50:00,73.77,73.81,73.7,73.8,12541.0,72.9545,72.9941,72.8853,72.9842,12541.0
2021-07-06 15:00:00,73.8,73.87,73.78,73.86,11572.0,72.9842,73.0534,72.9644,73.0435,11572.0
2021-07-06 15:10:00,73.86,74.02,73.86,74.01,19739.0,73.0435,73.2017,73.0435,73.1919,19739.0
2021-07-06 15:20:00,74.01,74.12,73.99,74.09,26448.0,73.1919,73.3006,73.1721,73.271,26448.0
2021-07-06 15:30:00,74.1,74.14,74.01,74.12,32033.0,73.2809,73.3204,73.1919,73.3006,32033.0
2021-07-06 15:40:00,74.11,74.17,74.08,74.09,32967.0,73.2907,73.3501,73.2611,73.271,32967.0
2021-07-06 15:50:00,74.08,74.18,74.0,74.11,83982.0,73.2611,73.36,73.182,73.2907,83982.0
2021-07-07 09:30:00,75.04,75.16,74.53,74.71,107986.0,74.2105,74.3291,73.7061,73.8841,107986.0
2021-07-07 09:40:00,74.69,74.87,74.61,74.75,85552.0,73.8643,74.0423,73.7852,73.9237,85552.0
2021-07-07 09:50:00,74.74,74.79,74.55,74.71,54150.0,73.9138,73.9632,73.7259,73.8841,54150.0
2021-07-07 10:00:00,74.71,74.73,74.27,74.46,57044.0,73.8841,73.9039,73.449,73.6369,57044.0
2021-07-07 10:10:00,74.48,74.8,74.47,74.69,54932.0,73.6567,73.9731,73.6468,73.8643,54932.0
2021-07-07 10:20:00,74.7,74.73,74.22,74.25,68628.0,73.8742,73.9039,73.3995,73.4292,68628.0
2021-07-07 10:30:00,74.26,74.4,74.03,74.03,55583.0,73.4391,73.5775,73.2116,73.2116,55583.0
2021-07-07 10:40:00,74.0,74.05,73.62,73.94,122458.0,73.182,73.2314,72.8062,73.1226,122458.0
2021-07-07 10:50:00,73.9,74.15,73.86,74.12,62527.0,73.0831,73.3303,73.0435,73.3006,62527.0
2021-07-07 11:00:00,74.11,74.18,73.74,73.89,67133.0,73.2907,73.36,72.9248,73.0732,67133.0
2021-07-07 11:10:00,73.87,74.13,73.78,74.1,35287.0,73.0534,73.3105,72.9644,73.2809,35287.0
2021-07-07 11:20:00,74.07,74.07,73.87,74.01,28718.0,73.2512,73.2512,73.0534,73.1919,28718.0
2021-07-07 11:30:00,73.99,74.04,73.79,74.03,34361.0,73.1721,73.2215,72.9743,73.2116,34361.0
2021-07-07 11:40:00,74.02,74.47,74.02,74.46,75096.0,73.2017,73.6468,73.2017,73.6369,75096.0
2021-07-07 11:50:00,74.44,74.63,74.44,74.47,63094.0,73.6171,73.805,73.6171,73.6468,63094.0
2021-07-07 12:00:00,74.48,74.61,74.46,74.57,28832.0,73.6567,73.7852,73.6369,73.7457,28832.0
2021-07-07 12:10:00,74.57,74.6,74.46,74.5,73456.0,73.7457,73.7753,73.6369,73.6764,73456.0
2021-07-07 12:20:00,74.49,74.51,74.3,74.3,22387.0,73.6665,73.6863,73.4786,73.4786,22387.0
2021-07-07 12:30:00,74.27,74.42,74.2,74.42,16359.0,73.449,73.5973,73.3798,73.5973,16359.0
2021-07-07 12:40:00,74.42,74.45,74.31,74.32,9613.0,73.5973,73.627,73.4885,73.4984,9613.0
2021-07-07 12:50:00,74.33,74.41,74.29,74.34,16397.0,73.5083,73.5874,73.4688,73.5182,16397.0
2021-07-07 13:00:00,74.27,74.29,74.07,74.19,32646.0,73.449,73.4688,73.2512,73.3699,32646.0
2021-07-07 13:10:00,74.14,74.22,74.09,74.21,9799.0,73.3204,73.3995,73.271,73.3896,9799.0
2021-07-07 13:20:00,74.22,74.28,74.19,74.25,20076.0,73.3995,73.4589,73.3699,73.4292,20076.0
2021-07-07 13:30:00,74.26,74.31,74.15,74.19,20774.0,73.4391,73.4885,73.3303,73.3699,20774.0
2021-07-07 13:40:00,74.16,74.27,74.11,74.27,32226.0,73.3402,73.449,73.2907,73.449,32226.0
2021-07-07 13:50:00,74.26,74.39,74.25,74.26,22813.0,73.4391,73.5677,73.4292,73.4391,22813.0
2021-07-07 14:00:00,74.33,74.62,74.27,74.58,46377.0,73.5083,73.7951,73.449,73.7556,46377.0
2021-07-07 14:10:00,74.61,74.62,74.39,74.57,29267.0,73.7852,73.7951,73.5677,73.7457,29267.0
2021-07-07 14:20:00,74.57,74.58,74.47,74.49,23782.0,73.7457,73.7556,73.6468,73.6665,23782.0
2021-07-07 14:30:00,74.47,74.47,74.2,74.21,26416.0,73.6468,73.6468,73.3798,73.3896,26416.0
2021-07-07 14:40:00,74.21,74.44,74.2,74.44,11295.0,73.3896,73.6171,73.3798,73.6171,11295.0
2021-07-07 14:50:00,74.43,74.53,74.33,74.5,16219.0,73.6072,73.7061,73.5083,73.6764,16219.0
2021-07-07 15:00:00,74.48,74.57,74.48,74.55,14335.0,73.6567,73.7457,73.6567,73.7259,14335.0
2021-07-07 15:10:00,74.55,74.55,74.41,74.43,29170.0,73.7259,73.7259,73.5874,73.6072,29170.0
2021-07-07 15:20:00,74.43,74.49,74.33,74.34,17521.0,73.6072,73.6665,73.5083,73.5182,17521.0
2021-07-07 15:30:00,74.36,74.48,74.35,74.42,21408.0,73.538,73.6567,73.5281,73.5973,21408.0
2021-07-07 15:40:00,74.42,74.47,74.38,74.42,23118.0,73.5973,73.6468,73.5578,73.5973,23118.0
2021-07-07 15:50:00,74.48,74.5,74.28,74.4,77338.0,73.6567,73.6764,73.4589,73.5775,77338.0
2021-07-08 09:30:00,72.29,72.63,72.03,72.58,413419.0,71.4909,71.8271,71.2337,71.7777,413419.0
2021-07-08 09:40:00,72.65,72.76,71.73,71.73,214937.0,71.8469,71.9557,70.9371,70.9371,214937.0
2021-07-08 09:50:00,71.75,72.69,71.75,72.69,157106.0,70.9568,71.8864,70.9568,71.8864,157106.0
2021-07-08 10:00:00,72.69,72.8,72.46,72.46,119248.0,71.8864,71.9952,71.659,71.659,119248.0
2021-07-08 10:10:00,72.48,72.76,72.4,72.5,78173.0,71.6788,71.9557,71.5997,71.6985,78173.0
2021-07-08 10:20:00,72.46,72.84,72.12,72.73,123400.0,71.659,72.0348,71.3227,71.926,123400.0
2021-07-08 10:30:00,72.84,72.9,72.19,72.32,135004.0,72.0348,72.0941,71.392,71.5205,135004.0
2021-07-08 10:40:00,72.34,72.67,72.24,72.33,46174.0,71.5403,71.8667,71.4414,71.5304,46174.0
2021-07-08 10:50:00,72.33,72.52,72.11,72.12,56925.0,71.5304,71.7183,71.3129,71.3227,56925.0
2021-07-08 11:00:00,72.13,72.59,71.99,72.55,84666.0,71.3326,71.7876,71.1942,71.748,84666.0
2021-07-08 11:10:00,72.6,72.74,72.5,72.64,50635.0,71.7974,71.9359,71.6985,71.837,50635.0
2021-07-08 11:20:00,72.62,72.83,72.53,72.8,56902.0,71.8172,72.0249,71.7282,71.9952,56902.0
2021-07-08 11:30:00,72.77,72.95,72.49,72.94,48343.0,71.9656,72.1436,71.6887,72.1337,48343.0
2021-07-08 11:40:00,72.95,73.07,72.85,73.06,42696.0,72.1436,72.2622,72.0447,72.2524,42696.0
2021-07-08 11:50:00,73.07,73.2,73.02,73.13,36629.0,72.2622,72.3908,72.2128,72.3216,36629.0
2021-07-08 12:00:00,73.14,73.24,73.11,73.23,49700.0,72.3315,72.4304,72.3018,72.4205,49700.0
2021-07-08 12:10:00,73.16,73.16,72.97,73.06,31090.0,72.3513,72.3513,72.1634,72.2524,31090.0
2021-07-08 12:20:00,73.03,73.3,73.01,73.28,21857.0,72.2227,72.4897,72.2029,72.4699,21857.0
2021-07-08 12:30:00,73.28,73.5,73.28,73.46,36915.0,72.4699,72.6875,72.4699,72.6479,36915.0
2021-07-08 12:40:00,73.48,73.52,73.39,73.41,31534.0,72.6677,72.7073,72.5787,72.5985,31534.0
2021-07-08 12:50:00,73.44,73.57,73.38,73.44,26588.0,72.6282,72.7567,72.5688,72.6282,26588.0
2021-07-08 13:00:00,73.46,73.61,73.42,73.53,24793.0,72.6479,72.7963,72.6084,72.7172,24793.0
2021-07-08 13:10:00,73.54,73.57,73.35,73.43,42292.0,72.7271,72.7567,72.5392,72.6183,42292.0
2021-07-08 13:20:00,73.39,73.76,73.38,73.71,41514.0,72.5787,72.9446,72.5688,72.8952,41514.0
2021-07-08 13:30:00,73.78,73.88,73.77,73.88,20351.0,72.9644,73.0633,72.9545,73.0633,20351.0
2021-07-08 13:40:00,73.85,73.89,73.71,73.72,21764.0,73.0336,73.0732,72.8952,72.9051,21764.0
2021-07-08 13:50:00,73.73,73.79,73.66,73.68,25107.0,72.915,72.9743,72.8457,72.8655,25107.0
2021-07-08 14:00:00,73.7,73.72,73.59,73.59,19555.0,72.8853,72.9051,72.7765,72.7765,19555.0
2021-07-08 14:10:00,73.63,73.68,73.41,73.45,38064.0,72.8161,72.8655,72.5985,72.638,38064.0
2021-07-08 14:20:00,73.43,73.46,73.3,73.37,53680.0,72.6183,72.6479,72.4897,72.5589,53680.0
2021-07-08 14:30:00,73.38,73.51,73.27,73.41,35168.0,72.5688,72.6974,72.46,72.5985,35168.0
2021-07-08 14:40:00,73.41,73.51,73.25,73.25,32601.0,72.5985,72.6974,72.4403,72.4403,32601.0
2021-07-08 14:50:00,73.27,73.48,73.22,73.41,32593.0,72.46,72.6677,72.4106,72.5985,32593.0
2021-07-08 15:00:00,73.43,73.53,73.34,73.4,18349.0,72.6183,72.7172,72.5293,72.5886,18349.0
2021-07-08 15:10:00,73.4,73.46,73.1,73.16,27622.0,72.5886,72.6479,72.2919,72.3513,27622.0
2021-07-08 15:20:00,73.19,73.36,73.15,73.28,29604.0,72.3809,72.549,72.3414,72.4699,29604.0
2021-07-08 15:30:00,73.29,73.52,73.21,73.49,51692.0,72.4798,72.7073,72.4007,72.6776,51692.0
2021-07-08 15:40:00,73.5,73.5,73.05,73.06,108491.0,72.6875,72.6875,72.2425,72.2524,108491.0
2021-07-08 15:50:00,73.06,73.55,72.94,73.55,237027.0,72.2524,72.7369,72.1337,72.7369,237027.0
2021-07-09 09:30:00,73.28,73.57,73.04,73.21,118510.0,72.4699,72.7567,72.2326,72.4007,118510.0
2021-07-09 09:40:00,73.13,73.59,73.11,73.49,94250.0,72.3216,72.7765,72.3018,72.6776,94250.0
2021-07-09 09:50:00,73.49,73.53,73.26,73.49,35822.0,72.6776,72.7172,72.4501,72.6776,35822.0
2021-07-09 10:00:00,73.48,73.61,73.37,73.52,43583.0,72.6677,72.7963,72.5589,72.7073,43583.0
2021-07-09 10:10:00,73.53,73.62,73.41,73.53,35444.0,72.7172,72.8062,72.5985,72.7172,35444.0
2021-07-09 10:20:00,73.53,73.7,73.47,73.52,37819.0,72.7172,72.8853,72.6578,72.7073,37819.0
2021-07-09 10:30:00,73.52,73.61,73.38,73.58,40719.0,72.7073,72.7963,72.5688,72.7666,40719.0
2021-07-09 10:40:00,73.6,73.8,73.55,73.79,45694.0,72.7864,72.9842,72.7369,72.9743,45694.0
2021-07-09 10:50:00,73.76,74.09,73.76,74.08,77825.0,72.9446,73.271,72.9446,73.2611,77825.0
2021-07-09 11:00:00,74.09,74.22,74.06,74.15,41305.0,73.271,73.3995,73.2413,73.3303,41305.0
2021-07-09 11:10:00,74.15,74.2,74.05,74.2,23822.0,73.3303,73.3798,73.2314,73.3798,23822.0
2021-07-09 11:20:00,74.2,74.33,74.15,74.3,47213.0,73.3798,73.5083,73.3303,73.4786,47213.0
2021-07-09 11:30:00,74.31,74.38,74.24,74.36,38000.0,73.4885,73.5578,73.4193,73.538,38000.0
2021-07-09 11:40:00,74.37,74.44,74.33,74.41,41651.0,73.5479,73.6171,73.5083,73.5874,41651.0
2021-07-09 11:50:00,74.41,74.42,74.3,74.33,66310.0,73.5874,73.5973,73.4786,73.5083,66310.0
2021-07-09 12:00:00,74.32,74.42,74.32,74.37,23461.0,73.4984,73.5973,73.4984,73.5479,23461.0
2021-07-09 12:10:00,74.35,74.47,74.35,74.41,23912.0,73.5281,73.6468,73.5281,73.5874,23912.0
2021-07-09 12:20:00,74.42,74.45,74.35,74.43,27595.0,73.5973,73.627,73.5281,73.6072,27595.0
2021-07-09 12:30:00,74.44,74.49,74.41,74.48,23114.0,73.6171,73.6665,73.5874,73.6567,23114.0
2021-07-09 12:40:00,74.5,74.65,74.49,74.61,43482.0,73.6764,73.8248,73.6665,73.7852,43482.0
2021-07-09 12:50:00,74.6,74.62,74.51,74.52,38729.0,73.7753,73.7951,73.6863,73.6962,38729.0
2021-07-09 13:00:00,74.51,74.52,74.33,74.37,59505.0,73.6863,73.6962,73.5083,73.5479,59505.0
2021-07-09 13:10:00,74.4,74.41,74.35,74.37,25655.0,73.5775,73.5874,73.5281,73.5479,25655.0
2021-07-09 13:20:00,74.37,74.42,74.36,74.39,44933.0,73.5479,73.5973,73.538,73.5677,44933.0
2021-07-09 13:30:00,74.4,74.48,74.39,74.46,12047.0,73.5775,73.6567,73.5677,73.6369,12047.0
2021-07-09 13:40:00,74.48,74.48,74.36,74.37,27761.0,73.6567,73.6567,73.538,73.5479,27761.0
2021-07-09 13:50:00,74.34,74.43,74.31,74.42,16285.0,73.5182,73.6072,73.4885,73.5973,16285.0
2021-07-09 14:00:00,74.42,74.45,74.41,74.42,7633.0,73.5973,73.627,73.5874,73.5973,7633.0
2021-07-09 14:10:00,74.43,74.43,74.33,74.37,11379.0,73.6072,73.6072,73.5083,73.5479,11379.0
2021-07-09 14:20:00,74.36,74.42,74.29,74.39,20501.0,73.538,73.5973,73.4688,73.5677,20501.0
2021-07-09 14:30:00,74.42,74.5,74.4,74.47,22865.0,73.5973,73.6764,73.5775,73.6468,22865.0
2021-07-09 14:40:00,74.46,74.49,74.43,74.44,11813.0,73.6369,73.6665,73.6072,73.6171,11813.0
2021-07-09 14:50:00,74.43,74.56,74.43,74.53,18351.0,73.6072,73.7358,73.6072,73.7061,18351.0
2021-07-09 15:00:00,74.54,74.57,74.46,74.51,29632.0,73.716,73.7457,73.6369,73.6863,29632.0
2021-07-09 15:10:00,74.51,74.53,74.48,74.52,63875.0,73.6863,73.7061,73.6567,73.6962,63875.0
2021-07-09 15:20:00,74.51,74.53,74.47,74.48,23272.0,73.6863,73.7061,73.6468,73.6567,23272.0
2021-07-09 15:30:00,74.47,74.5,74.42,74.42,17122.0,73.6468,73.6764,73.5973,73.5973,17122.0
2021-07-09 15:40:00,74.41,74.5,74.36,74.5,38593.0,73.5874,73.6764,73.538,73.6764,38593.0
2021-07-09 15:50:00,74.51,74.59,74.41,74.44,200736.0,73.6863,73.7654,73.5874,73.6171,200736.0
2021-07-12 09:30:00,75.03,75.22,74.78,74.78,91420.0,74.2006,74.3885,73.9533,73.9533,91420.0
2021-07-12 09:40:00,74.75,74.9,74.58,74.63,41840.0,73.9237,74.072,73.7556,73.805,41840.0
2021-07-12 09:50:00,74.6,74.72,74.49,74.61,61599.0,73.7753,73.894,73.6665,73.7852,61599.0
2021-07-12 10:00:00,74.62,74.62,74.36,74.58,74155.0,73.7951,73.7951,73.538,73.7556,74155.0
2021-07-12 10:10:00,74.6,74.69,74.46,74.55,123270.0,73.7753,73.8643,73.6369,73.7259,123270.0
2021-07-12 10:20:00,74.54,74.68,74.45,74.64,62260.0,73.716,73.8544,73.627,73.8149,62260.0
2021-07-12 10:30:00,74.67,74.79,74.52,74.69,36239.0,73.8446,73.9632,73.6962,73.8643,36239.0
2021-07-12 10:40:00,74.71,74.79,74.63,74.72,39004.0,73.8841,73.9632,73.805,73.894,39004.0
2021-07-12 10:50:00,74.7,74.85,74.69,74.77,18519.0,73.8742,74.0226,73.8643,73.9435,18519.0
2021-07-12 11:00:00,74.76,74.9,74.75,74.86,19112.0,73.9336,74.072,73.9237,74.0325,19112.0
2021-07-12 11:10:00,74.87,74.9,74.71,74.75,37773.0,74.0423,74.072,73.8841,73.9237,37773.0
2021-07-12 11:20:00,74.76,74.76,74.58,74.6,113909.0,73.9336,73.9336,73.7556,73.7753,113909.0
2021-07-12 11:30:00,74.62,74.7,74.6,74.62,19792.0,73.7951,73.8742,73.7753,73.7951,19792.0
2021-07-12 11:40:00,74.61,74.77,74.61,74.72,43053.0,73.7852,73.9435,73.7852,73.894,43053.0
2021-07-12 11:50:00,74.72,74.78,74.71,74.77,33512.0,73.894,73.9533,73.8841,73.9435,33512.0
2021-07-12 12:00:00,74.76,74.77,74.65,74.66,16878.0,73.9336,73.9435,73.8248,73.8347,16878.0
2021-07-12 12:10:00,74.66,74.78,74.66,74.77,12155.0,73.8347,73.9533,73.8347,73.9435,12155.0
2021-07-12 12:20:00,74.75,74.82,74.74,74.75,12369.0,73.9237,73.9929,73.9138,73.9237,12369.0
2021-07-12 12:30:00,74.78,74.8,74.72,74.73,15470.0,73.9533,73.9731,73.894,73.9039,15470.0
2021-07-12 12:40:00,74.74,74.77,74.69,74.77,9301.0,73.9138,73.9435,73.8643,73.9435,9301.0
2021-07-12 12:50:00,74.77,74.77,74.68,74.73,24752.0,73.9435,73.9435,73.8544,73.9039,24752.0
2021-07-12 13:00:00,74.7,74.74,74.63,74.66,68402.0,73.8742,73.9138,73.805,73.8347,68402.0
2021-07-12 13:10:00,74.67,74.7,74.64,74.7,63743.0,73.8446,73.8742,73.8149,73.8742,63743.0
2021-07-12 13:20:00,74.7,74.71,74.63,74.66,13393.0,73.8742,73.8841,73.805,73.8347,13393.0
2021-07-12 13:30:00,74.66,74.7,74.64,74.65,52989.0,73.8347,73.8742,73.8149,73.8248,52989.0
2021-07-12 13:40:00,74.66,74.71,74.57,74.59,136135.0,73.8347,73.8841,73.7457,73.7654,136135.0
2021-07-12 13:50:00,74.61,74.7,74.56,74.7,14224.0,73.7852,73.8742,73.7358,73.8742,14224.0
2021-07-12 14:00:00,74.69,74.81,74.68,74.81,22359.0,73.8643,73.983,73.8544,73.983,22359.0
2021-07-12 14:10:00,74.81,74.84,74.79,74.84,19346.0,73.983,74.0127,73.9632,74.0127,19346.0
2021-07-12 14:20:00,74.84,74.9,74.84,74.89,21214.0,74.0127,74.072,74.0127,74.0621,21214.0
2021-07-12 14:30:00,74.9,74.95,74.89,74.9,22976.0,74.072,74.1215,74.0621,74.072,22976.0
2021-07-12 14:40:00,74.9,74.92,74.84,74.85,8724.0,74.072,74.0918,74.0127,74.0226,8724.0
2021-07-12 14:50:00,74.85,74.87,74.8,74.85,28219.0,74.0226,74.0423,73.9731,74.0226,28219.0
2021-07-12 15:00:00,74.87,74.88,74.8,74.88,18814.0,74.0423,74.0522,73.9731,74.0522,18814.0
2021-07-12 15:10:00,74.87,74.93,74.86,74.92,28595.0,74.0423,74.1017,74.0325,74.0918,28595.0
2021-07-12 15:20:00,74.91,74.98,74.89,74.95,21790.0,74.0819,74.1511,74.0621,74.1215,21790.0
2021-07-12 15:30:00,74.95,75.01,74.9,74.93,55353.0,74.1215,74.1808,74.072,74.1017,55353.0
2021-07-12 15:40:00,74.92,74.97,74.89,74.96,19798.0,74.0918,74.1412,74.0621,74.1314,19798.0
2021-07-12 15:50:00,74.97,75.05,74.9,75.01,74129.0,74.1412,74.2204,74.072,74.1808,74129.0
2021-07-13 09:30:00,74.87,75.14,74.76,74.84,129465.0,74.0423,74.3094,73.9336,74.0127,129465.0
2021-07-13 09:40:00,74.83,75.33,74.83,75.32,145472.0,74.0028,74.4973,74.0028,74.4874,145472.0
2021-07-13 09:50:00,75.33,75.52,75.22,75.46,72099.0,74.4973,74.6852,74.3885,74.6258,72099.0
2021-07-13 10:00:00,75.47,75.72,75.47,75.51,135760.0,74.6357,74.883,74.6357,74.6753,135760.0
2021-07-13 10:10:00,75.49,75.76,75.48,75.73,99764.0,74.6555,74.9225,74.6456,74.8928,99764.0
2021-07-13 10:20:00,75.75,75.88,75.68,75.87,53760.0,74.9126,75.0412,74.8434,75.0313,53760.0
2021-07-13 10:30:00,75.87,76.06,75.8,76.0,96826.0,75.0313,75.2192,74.9621,75.1599,96826.0
2021-07-13 10:40:00,76.0,76.04,75.76,75.92,68368.0,75.1599,75.1994,74.9225,75.0807,68368.0
2021-07-13 10:50:00,75.92,75.95,75.83,75.85,36312.0,75.0807,75.1104,74.9917,75.0115,36312.0
2021-07-13 11:00:00,75.85,76.01,75.83,75.95,30486.0,75.0115,75.1697,74.9917,75.1104,30486.0
2021-07-13 11:10:00,75.95,76.09,75.92,76.07,37289.0,75.1104,75.2489,75.0807,75.2291,37289.0
2021-07-13 11:20:00,76.1,76.24,76.09,76.21,65698.0,75.2588,75.3972,75.2489,75.3675,65698.0
2021-07-13 11:30:00,76.23,76.29,76.11,76.15,54994.0,75.3873,75.4467,75.2686,75.3082,54994.0
2021-07-13 11:40:00,76.16,76.24,76.15,76.17,28619.0,75.3181,75.3972,75.3082,75.328,28619.0
2021-07-13 11:50:00,76.16,76.22,76.15,76.21,38439.0,75.3181,75.3774,75.3082,75.3675,38439.0
2021-07-13 12:00:00,76.23,76.23,76.15,76.15,16714.0,75.3873,75.3873,75.3082,75.3082,16714.0
2021-07-13 12:10:00,76.15,76.17,76.05,76.17,25066.0,75.3082,75.328,75.2093,75.328,25066.0
2021-07-13 12:20:00,76.17,76.17,76.1,76.12,28413.0,75.328,75.328,75.2588,75.2785,28413.0
2021-07-13 12:30:00,76.12,76.21,76.11,76.18,43611.0,75.2785,75.3675,75.2686,75.3379,43611.0
2021-07-13 12:40:00,76.17,76.21,76.13,76.18,21518.0,75.328,75.3675,75.2884,75.3379,21518.0
2021-07-13 12:50:00,76.18,76.19,76.07,76.12,20988.0,75.3379,75.3478,75.2291,75.2785,20988.0
2021-07-13 13:00:00,76.12,76.12,75.83,75.85,52507.0,75.2785,75.2785,74.9917,75.0115,52507.0
2021-07-13 13:10:00,75.84,75.84,75.34,75.38,73656.0,75.0016,75.0016,74.5072,74.5467,73656.0
2021-07-13 13:20:00,75.38,75.51,75.17,75.39,119809.0,74.5467,74.6753,74.339,74.5566,119809.0
2021-07-13 13:30:00,75.36,75.38,75.03,75.06,116718.0,74.5269,74.5467,74.2006,74.2302,116718.0
2021-07-13 13:40:00,75.08,75.27,74.91,75.18,48414.0,74.25,74.4379,74.0819,74.3489,48414.0
2021-07-13 13:50:00,75.14,75.24,75.03,75.22,50855.0,74.3094,74.4083,74.2006,74.3885,50855.0
2021-07-13 14:00:00,75.17,75.17,74.66,74.96,101967.0,74.339,74.339,73.8347,74.1314,101967.0
2021-07-13 14:10:00,74.98,75.13,74.98,75.12,95795.0,74.1511,74.2995,74.1511,74.2896,95795.0
2021-07-13 14:20:00,75.08,75.41,75.04,75.38,85619.0,74.25,74.5764,74.2105,74.5467,85619.0
2021-07-13 14:30:00,75.34,75.38,75.21,75.25,29678.0,74.5072,74.5467,74.3786,74.4181,29678.0
2021-07-13 14:40:00,75.24,75.29,74.99,75.11,53762.0,74.4083,74.4577,74.161,74.2797,53762.0
2021-07-13 14:50:00,75.12,75.37,75.07,75.36,49859.0,74.2896,74.5368,74.2401,74.5269,49859.0
2021-07-13 15:00:00,75.36,75.36,75.09,75.1,25748.0,74.5269,74.5269,74.2599,74.2698,25748.0
2021-07-13 15:10:00,75.1,75.14,75.02,75.09,20220.0,74.2698,74.3094,74.1907,74.2599,20220.0
2021-07-13 15:20:00,75.1,75.18,75.02,75.08,31012.0,74.2698,74.3489,74.1907,74.25,31012.0
2021-07-13 15:30:00,75.1,75.23,74.91,75.23,58225.0,74.2698,74.3984,74.0819,74.3984,58225.0
2021-07-13 15:40:00,75.21,75.24,75.06,75.08,50751.0,74.3786,74.4083,74.2302,74.25,50751.0
2021-07-13 15:50:00,75.11,75.14,74.81,74.99,178668.0,74.2797,74.3094,73.983,74.161,178668.0
2021-07-14 09:30:00,76.02,76.23,75.75,75.81,202379.0,75.1796,75.3873,74.9126,74.972,202379.0
2021-07-14 09:40:00,75.82,75.95,75.68,75.76,150601.0,74.9818,75.1104,74.8434,74.9225,150601.0
2021-07-14 09:50:00,75.73,76.03,75.7,75.75,81630.0,74.8928,75.1895,74.8632,74.9126,81630.0
2021-07-14 10:00:00,75.8,76.28,75.77,76.21,76458.0,74.9621,75.4368,74.9324,75.3675,76458.0
2021-07-14 10:10:00,76.18,76.21,76.01,76.12,103052.0,75.3379,75.3675,75.1697,75.2785,103052.0
2021-07-14 10:20:00,76.04,76.13,75.79,75.86,61065.0,75.1994,75.2884,74.9522,75.0214,61065.0
2021-07-14 10:30:00,75.9,75.92,75.71,75.85,49924.0,75.061,75.0807,74.8731,75.0115,49924.0
2021-07-14 10:40:00,75.88,76.12,75.87,76.06,24284.0,75.0412,75.2785,75.0313,75.2192,24284.0
2021-07-14 10:50:00,76.06,76.22,76.06,76.13,35706.0,75.2192,75.3774,75.2192,75.2884,35706.0
2021-07-14 11:00:00,76.15,76.2,75.97,75.97,36267.0,75.3082,75.3576,75.1302,75.1302,36267.0
2021-07-14 11:10:00,75.95,75.98,75.78,75.89,47866.0,75.1104,75.1401,74.9423,75.0511,47866.0
2021-07-14 11:20:00,75.9,75.97,75.4,75.51,87883.0,75.061,75.1302,74.5665,74.6753,87883.0
2021-07-14 11:30:00,75.5,75.6,75.4,75.45,47311.0,74.6654,74.7643,74.5665,74.6159,47311.0
2021-07-14 11:40:00,75.44,75.48,75.2,75.28,39352.0,74.606,74.6456,74.3687,74.4478,39352.0
2021-07-14 11:50:00,75.29,75.32,74.94,74.96,106819.0,74.4577,74.4874,74.1116,74.1314,106819.0
2021-07-14 12:00:00,74.98,75.42,74.98,75.37,68156.0,74.1511,74.5863,74.1511,74.5368,68156.0
2021-07-14 12:10:00,75.35,75.59,75.31,75.59,50508.0,74.517,74.7544,74.4775,74.7544,50508.0
2021-07-14 12:20:00,75.59,75.63,75.54,75.56,65883.0,74.7544,74.7939,74.7049,74.7247,65883.0
2021-07-14 12:30:00,75.56,75.65,75.48,75.61,27894.0,74.7247,74.8137,74.6456,74.7742,27894.0
2021-07-14 12:40:00,75.63,75.78,75.59,75.71,49300.0,74.7939,74.9423,74.7544,74.8731,49300.0
2021-07-14 12:50:00,75.7,75.77,75.63,75.64,34419.0,74.8632,74.9324,74.7939,74.8038,34419.0
2021-07-14 13:00:00,75.67,75.71,75.59,75.6,23146.0,74.8335,74.8731,74.7544,74.7643,23146.0
2021-07-14 13:10:00,75.59,75.59,75.44,75.49,23745.0,74.7544,74.7544,74.606,74.6555,23745.0
2021-07-14 13:20:00,75.46,75.49,75.25,75.32,52224.0,74.6258,74.6555,74.4181,74.4874,52224.0
2021-07-14 13:30:00,75.32,75.55,75.28,75.53,53195.0,74.4874,74.7148,74.4478,74.6951,53195.0
2021-07-14 13:40:00,75.52,75.58,75.47,75.47,21294.0,74.6852,74.7445,74.6357,74.6357,21294.0
2021-07-14 13:50:00,75.46,75.5,75.33,75.41,22989.0,74.6258,74.6654,74.4973,74.5764,22989.0
2021-07-14 14:00:00,75.42,75.54,75.39,75.47,9514.0,74.5863,74.7049,74.5566,74.6357,9514.0
2021-07-14 14:10:00,75.44,75.7,75.43,75.7,26651.0,74.606,74.8632,74.5962,74.8632,26651.0
2021-07-14 14:20:00,75.71,75.74,75.66,75.67,20677.0,74.8731,74.9027,74.8236,74.8335,20677.0
2021-07-14 14:30:00,75.66,75.71,75.61,75.61,31052.0,74.8236,74.8731,74.7742,74.7742,31052.0
2021-07-14 14:40:00,75.6,75.65,75.5,75.57,57204.0,74.7643,74.8137,74.6654,74.7346,57204.0
2021-07-14 14:50:00,75.57,75.64,75.56,75.62,10117.0,74.7346,74.8038,74.7247,74.7841,10117.0
2021-07-14 15:00:00,75.64,75.78,75.59,75.76,36476.0,74.8038,74.9423,74.7544,74.9225,36476.0
2021-07-14 15:10:00,75.76,75.77,75.44,75.44,53382.0,74.9225,74.9324,74.606,74.606,53382.0
2021-07-14 15:20:00,75.45,75.5,75.35,75.37,27070.0,74.6159,74.6654,74.517,74.5368,27070.0
2021-07-14 15:30:00,75.39,75.58,75.32,75.58,95518.0,74.5566,74.7445,74.4874,74.7445,95518.0
2021-07-14 15:40:00,75.59,75.59,75.38,75.53,127295.0,74.7544,74.7544,74.5467,74.6951,127295.0
2021-07-14 15:50:00,75.48,75.48,75.13,75.25,113019.0,74.6456,74.6456,74.2995,74.4181,113019.0
2021-07-15 09:30:00,75.24,75.3,74.32,74.35,178040.0,74.4083,74.4676,73.4984,73.5281,178040.0
2021-07-15 09:40:00,74.33,75.01,74.25,74.98,219622.0,73.5083,74.1808,73.4292,74.1511,219622.0
2021-07-15 09:50:00,74.98,75.27,74.78,75.23,143810.0,74.1511,74.4379,73.9533,74.3984,143810.0
2021-07-15 10:00:00,75.25,75.26,74.97,75.18,98888.0,74.4181,74.428,74.1412,74.3489,98888.0
2021-07-15 10:10:00,75.18,75.2,74.72,74.73,56314.0,74.3489,74.3687,73.894,73.9039,56314.0
2021-07-15 10:20:00,74.72,74.85,74.17,74.35,160944.0,73.894,74.0226,73.3501,73.5281,160944.0
2021-07-15 10:30:00,74.35,74.73,74.32,74.7,46288.0,73.5281,73.9039,73.4984,73.8742,46288.0
2021-07-15 10:40:00,74.67,74.67,73.94,73.97,171121.0,73.8446,73.8446,73.1226,73.1523,171121.0
2021-07-15 10:50:00,73.96,74.3,73.86,74.1,133378.0,73.1424,73.4786,73.0435,73.2809,133378.0
2021-07-15 11:00:00,74.09,74.32,73.84,74.28,89426.0,73.271,73.4984,73.0237,73.4589,89426.0
2021-07-15 11:10:00,74.24,74.46,74.17,74.41,33684.0,73.4193,73.6369,73.3501,73.5874,33684.0
2021-07-15 11:20:00,74.41,74.52,74.4,74.47,45638.0,73.5874,73.6962,73.5775,73.6468,45638.0
2021-07-15 11:30:00,74.5,74.58,74.39,74.44,21174.0,73.6764,73.7556,73.5677,73.6171,21174.0
2021-07-15 11:40:00,74.44,74.47,74.18,74.18,20517.0,73.6171,73.6468,73.36,73.36,20517.0
2021-07-15 11:50:00,74.19,74.23,73.98,74.06,36765.0,73.3699,73.4094,73.1622,73.2413,36765.0
2021-07-15 12:00:00,74.01,74.03,73.68,73.69,103288.0,73.1919,73.2116,72.8655,72.8754,103288.0
2021-07-15 12:10:00,73.67,73.92,73.64,73.9,105907.0,72.8556,73.1029,72.8259,73.0831,105907.0
2021-07-15 12:20:00,73.9,74.07,73.86,74.05,18415.0,73.0831,73.2512,73.0435,73.2314,18415.0
2021-07-15 12:30:00,74.06,74.24,73.91,74.22,24484.0,73.2413,73.4193,73.093,73.3995,24484.0
2021-07-15 12:40:00,74.21,74.24,74.14,74.21,18591.0,73.3896,73.4193,73.3204,73.3896,18591.0
2021-07-15 12:50:00,74.2,74.28,74.11,74.14,14121.0,73.3798,73.4589,73.2907,73.3204,14121.0
2021-07-15 13:00:00,74.12,74.16,73.87,73.92,18911.0,73.3006,73.3402,73.0534,73.1029,18911.0
2021-07-15 13:10:00,73.89,74.03,73.73,73.82,26043.0,73.0732,73.2116,72.915,73.004,26043.0
2021-07-15 13:20:00,73.77,73.93,73.77,73.89,14792.0,72.9545,73.1127,72.9545,73.0732,14792.0
2021-07-15 13:30:00,73.83,73.83,73.53,73.54,66693.0,73.0138,73.0138,72.7172,72.7271,66693.0
2021-07-15 13:40:00,73.53,73.73,73.52,73.71,55360.0,72.7172,72.915,72.7073,72.8952,55360.0
2021-07-15 13:50:00,73.71,73.75,73.37,73.4,50380.0,72.8952,72.9347,72.5589,72.5886,50380.0
2021-07-15 14:00:00,73.39,73.74,73.39,73.67,38781.0,72.5787,72.9248,72.5787,72.8556,38781.0
2021-07-15 14:10:00,73.64,73.8,73.58,73.8,15851.0,72.8259,72.9842,72.7666,72.9842,15851.0
2021-07-15 14:20:00,73.83,73.9,73.79,73.83,16182.0,73.0138,73.0831,72.9743,73.0138,16182.0
2021-07-15 14:30:00,73.83,73.88,73.69,73.73,22096.0,73.0138,73.0633,72.8754,72.915,22096.0
2021-07-15 14:40:00,73.74,73.88,73.58,73.88,24528.0,72.9248,73.0633,72.7666,73.0633,24528.0
2021-07-15 14:50:00,73.87,74.1,73.85,74.05,52727.0,73.0534,73.2809,73.0336,73.2314,52727.0
2021-07-15 15:00:00,74.08,74.14,73.99,74.03,50770.0,73.2611,73.3204,73.1721,73.2116,50770.0
2021-07-15 15:10:00,74.01,74.03,73.88,73.95,18763.0,73.1919,73.2116,73.0633,73.1325,18763.0
2021-07-15 15:20:00,73.97,74.04,73.84,74.0,19091.0,73.1523,73.2215,73.0237,73.182,19091.0
2021-07-15 15:30:00,74.04,74.29,74.02,74.02,102321.0,73.2215,73.4688,73.2017,73.2017,102321.0
2021-07-15 15:40:00,74.03,74.12,73.94,74.05,89004.0,73.2116,73.3006,73.1226,73.2314,89004.0
2021-07-15 15:50:00,74.07,74.19,73.98,74.19,112554.0,73.2512,73.3699,73.1622,73.3699,112554.0
2021-07-16 09:30:00,74.6,75.0,74.59,74.83,173712.0,73.7753,74.1709,73.7654,74.0028,173712.0
2021-07-16 09:40:00,74.83,74.87,74.44,74.54,91071.0,74.0028,74.0423,73.6171,73.716,91071.0
2021-07-16 09:50:00,74.52,74.56,74.33,74.44,107372.0,73.6962,73.7358,73.5083,73.6171,107372.0
2021-07-16 10:00:00,74.46,74.5,74.19,74.19,51588.0,73.6369,73.6764,73.3699,73.3699,51588.0
2021-07-16 10:10:00,74.19,74.24,74.02,74.18,44481.0,73.3699,73.4193,73.2017,73.36,44481.0
2021-07-16 10:20:00,74.18,74.18,73.68,73.77,88258.0,73.36,73.36,72.8655,72.9545,88258.0
2021-07-16 10:30:00,73.7,74.08,73.69,74.07,68506.0,72.8853,73.2611,72.8754,73.2512,68506.0
2021-07-16 10:40:00,74.07,74.1,73.85,74.01,50786.0,73.2512,73.2809,73.0336,73.1919,50786.0
2021-07-16 10:50:00,74.04,74.14,73.85,73.9,20674.0,73.2215,73.3204,73.0336,73.0831,20674.0
2021-07-16 11:00:00,73.92,73.98,73.52,73.63,38225.0,73.1029,73.1622,72.7073,72.8161,38225.0
2021-07-16 11:10:00,73.59,73.7,73.43,73.59,64837.0,72.7765,72.8853,72.6183,72.7765,64837.0
2021-07-16 11:20:00,73.58,73.66,73.4,73.4,44659.0,72.7666,72.8457,72.5886,72.5886,44659.0
2021-07-16 11:30:00,73.39,73.65,73.39,73.59,48757.0,72.5787,72.8358,72.5787,72.7765,48757.0
2021-07-16 11:40:00,73.59,73.59,73.26,73.44,40936.0,72.7765,72.7765,72.4501,72.6282,40936.0
2021-07-16 11:50:00,73.44,73.69,73.44,73.55,25590.0,72.6282,72.8754,72.6282,72.7369,25590.0
2021-07-16 12:00:00,73.55,73.85,73.54,73.82,35564.0,72.7369,73.0336,72.7271,73.004,35564.0
2021-07-16 12:10:00,73.83,73.96,73.77,73.95,29856.0,73.0138,73.1424,72.9545,73.1325,29856.0
2021-07-16 12:20:00,73.96,74.0,73.85,73.87,25887.0,73.1424,73.182,73.0336,73.0534,25887.0
2021-07-16 12:30:00,73.88,73.93,73.77,73.79,39336.0,73.0633,73.1127,72.9545,72.9743,39336.0
2021-07-16 12:40:00,73.79,73.84,73.74,73.81,15556.0,72.9743,73.0237,72.9248,72.9941,15556.0
2021-07-16 12:50:00,73.79,73.98,73.77,73.89,25239.0,72.9743,73.1622,72.9545,73.0732,25239.0
2021-07-16 13:00:00,73.89,74.06,73.85,74.04,28884.0,73.0732,73.2413,73.0336,73.2215,28884.0
2021-07-16 13:10:00,74.04,74.12,74.02,74.07,20950.0,73.2215,73.3006,73.2017,73.2512,20950.0
2021-07-16 13:20:00,74.07,74.07,73.87,73.9,42218.0,73.2512,73.2512,73.0534,73.0831,42218.0
2021-07-16 13:30:00,73.89,73.9,73.72,73.75,39319.0,73.0732,73.0831,72.9051,72.9347,39319.0
2021-07-16 13:40:00,73.74,73.81,73.68,73.76,57866.0,72.9248,72.9941,72.8655,72.9446,57866.0
2021-07-16 13:50:00,73.77,73.8,73.69,73.69,14250.0,72.9545,72.9842,72.8754,72.8754,14250.0
2021-07-16 14:00:00,73.69,73.69,73.51,73.59,69351.0,72.8754,72.8754,72.6974,72.7765,69351.0
2021-07-16 14:10:00,73.59,73.69,73.46,73.67,24260.0,72.7765,72.8754,72.6479,72.8556,24260.0
2021-07-16 14:20:00,73.67,73.72,73.53,73.53,36989.0,72.8556,72.9051,72.7172,72.7172,36989.0
2021-07-16 14:30:00,73.52,73.63,73.42,73.49,61817.0,72.7073,72.8161,72.6084,72.6776,61817.0
2021-07-16 14:40:00,73.49,73.56,73.36,73.37,69648.0,72.6776,72.7468,72.549,72.5589,69648.0
2021-07-16 14:50:00,73.36,73.45,73.32,73.35,31378.0,72.549,72.638,72.5095,72.5392,31378.0
2021-07-16 15:00:00,73.36,73.36,73.12,73.26,69423.0,72.549,72.549,72.3117,72.4501,69423.0
2021-07-16 15:10:00,73.27,73.42,73.16,73.42,74500.0,72.46,72.6084,72.3513,72.6084,74500.0
2021-07-16 15:20:00,73.42,73.42,73.11,73.12,51011.0,72.6084,72.6084,72.3018,72.3117,51011.0
2021-07-16 15:30:00,73.12,73.18,73.0,73.04,95883.0,72.3117,72.371,72.193,72.2326,95883.0
2021-07-16 15:40:00,73.05,73.15,72.88,72.9,72205.0,72.2425,72.3414,72.0743,72.0941,72205.0
2021-07-16 15:50:00,72.91,73.11,72.87,73.01,183348.0,72.104,72.3018,72.0645,72.2029,183348.0
2021-07-19 09:30:00,71.53,71.79,71.16,71.49,995693.0,70.7393,70.9964,70.3734,70.6997,995693.0
2021-07-19 09:40:00,71.48,72.0,71.19,71.69,188581.0,70.6898,71.2041,70.403,70.8975,188581.0
2021-07-19 09:50:00,71.63,71.68,70.99,71.14,849172.0,70.8382,70.8876,70.2052,70.3536,849172.0
2021-07-19 10:00:00,71.1,71.33,70.85,71.05,155317.0,70.314,70.5415,70.0668,70.2646,155317.0
2021-07-19 10:10:00,71.01,71.19,70.9,71.16,183119.0,70.225,70.403,70.1162,70.3734,183119.0
2021-07-19 10:20:00,71.13,71.41,70.99,71.38,94179.0,70.3437,70.6206,70.2052,70.5909,94179.0
2021-07-19 10:30:00,71.35,71.35,70.73,71.1,93313.0,70.5613,70.5613,69.9481,70.314,93313.0
2021-07-19 10:40:00,71.11,71.37,71.08,71.37,98587.0,70.3239,70.581,70.2942,70.581,98587.0
2021-07-19 10:50:00,71.35,71.45,71.06,71.44,135509.0,70.5613,70.6602,70.2745,70.6503,135509.0
2021-07-19 11:00:00,71.43,71.86,71.3,71.81,400339.0,70.6404,71.0656,70.5118,71.0162,400339.0
2021-07-19 11:10:00,71.81,71.9,71.7,71.71,115664.0,71.0162,71.1052,70.9074,70.9173,115664.0
2021-07-19 11:20:00,71.75,71.77,71.48,71.59,108177.0,70.9568,70.9766,70.6898,70.7986,108177.0
2021-07-19 11:30:00,71.6,72.02,71.58,71.79,188733.0,70.8085,71.2239,70.7887,70.9964,188733.0
2021-07-19 11:40:00,71.8,71.97,71.74,71.87,43317.0,71.0063,71.1744,70.9469,71.0755,43317.0
2021-07-19 11:50:00,71.86,71.92,71.65,71.65,78651.0,71.0656,71.125,70.8579,70.8579,78651.0
2021-07-19 12:00:00,71.64,71.66,71.3,71.35,91897.0,70.8481,70.8678,70.5118,70.5613,91897.0
2021-07-19 12:10:00,71.26,71.54,71.25,71.45,49352.0,70.4723,70.7492,70.4624,70.6602,49352.0
2021-07-19 12:20:00,71.44,71.64,71.31,71.41,44718.0,70.6503,70.8481,70.5217,70.6206,44718.0
2021-07-19 12:30:00,71.36,71.39,71.05,71.06,336583.0,70.5711,70.6008,70.2646,70.2745,336583.0
2021-07-19 12:40:00,71.08,71.1,70.9,70.93,84857.0,70.2942,70.314,70.1162,70.1459,84857.0
2021-07-19 12:50:00,70.93,71.08,70.86,71.03,45778.0,70.1459,70.2942,70.0767,70.2448,45778.0
2021-07-19 13:00:00,71.0,71.22,70.94,71.21,77682.0,70.2151,70.4327,70.1558,70.4228,77682.0
2021-07-19 13:10:00,71.23,71.27,71.11,71.11,80495.0,70.4426,70.4821,70.3239,70.3239,80495.0
2021-07-19 13:20:00,71.07,71.12,70.85,70.87,79316.0,70.2844,70.3338,70.0668,70.0866,79316.0
2021-07-19 13:30:00,70.85,71.16,70.76,71.06,99833.0,70.0668,70.3734,69.9778,70.2745,99833.0
2021-07-19 13:40:00,71.07,71.23,71.02,71.03,50773.0,70.2844,70.4426,70.2349,70.2448,50773.0
2021-07-19 13:50:00,71.02,71.26,70.92,70.94,61926.0,70.2349,70.4723,70.136,70.1558,61926.0
2021-07-19 14:00:00,70.92,71.32,70.92,71.06,81867.0,70.136,70.5316,70.136,70.2745,81867.0
2021-07-19 14:10:00,71.08,71.43,71.07,71.43,89491.0,70.2942,70.6404,70.2844,70.6404,89491.0
2021-07-19 14:20:00,71.41,71.48,71.28,71.44,86308.0,70.6206,70.6898,70.492,70.6503,86308.0
2021-07-19 14:30:00,71.45,71.47,70.99,71.03,95940.0,70.6602,70.6799,70.2052,70.2448,95940.0
2021-07-19 14:40:00,71.01,71.12,70.95,71.12,57961.0,70.225,70.3338,70.1657,70.3338,57961.0
2021-07-19 14:50:00,71.11,71.35,70.99,71.15,70540.0,70.3239,70.5613,70.2052,70.3635,70540.0
2021-07-19 15:00:00,71.14,71.4,71.07,71.34,87929.0,70.3536,70.6107,70.2844,70.5514,87929.0
2021-07-19 15:10:00,71.34,71.44,71.06,71.07,70846.0,70.5514,70.6503,70.2745,70.2844,70846.0
2021-07-19 15:20:00,71.07,71.1,70.9,70.93,63042.0,70.2844,70.314,70.1162,70.1459,63042.0
2021-07-19 15:30:00,70.93,71.16,70.86,71.15,112379.0,70.1459,70.3734,70.0767,70.3635,112379.0
2021-07-19 15:40:00,71.14,71.3,71.01,71.19,159388.0,70.3536,70.5118,70.225,70.403,159388.0
2021-07-19 15:50:00,71.18,71.82,71.15,71.8,286330.0,70.3931,71.0261,70.3635,71.0063,286330.0
2021-07-20 09:30:00,72.22,72.3,71.53,71.63,520672.0,71.4216,71.5008,70.7393,70.8382,520672.0
2021-07-20 09:40:00,71.52,72.04,71.5,72.0,161893.0,70.7294,71.2436,70.7096,71.2041,161893.0
2021-07-20 09:50:00,72.06,72.19,71.83,72.14,128572.0,71.2634,71.392,71.036,71.3425,128572.0
2021-07-20 10:00:00,72.15,72.15,71.83,71.89,146804.0,71.3524,71.3524,71.036,71.0953,146804.0
2021-07-20 10:10:00,71.88,72.27,71.76,72.27,104838.0,71.0854,71.4711,70.9667,71.4711,104838.0
2021-07-20 10:20:00,72.25,72.42,72.19,72.19,54932.0,71.4513,71.6194,71.392,71.392,54932.0
2021-07-20 10:30:00,72.21,72.43,72.11,72.32,62522.0,71.4118,71.6293,71.3129,71.5205,62522.0
2021-07-20 10:40:00,72.38,72.76,72.31,72.72,62280.0,71.5799,71.9557,71.5106,71.9161,62280.0
2021-07-20 10:50:00,72.72,72.87,72.71,72.81,63219.0,71.9161,72.0645,71.9062,72.0051,63219.0
2021-07-20 11:00:00,72.83,72.94,72.68,72.81,69820.0,72.0249,72.1337,71.8766,72.0051,69820.0
2021-07-20 11:10:00,72.8,73.0,72.75,72.99,51042.0,71.9952,72.193,71.9458,72.1831,51042.0
2021-07-20 11:20:00,73.0,73.05,72.9,72.9,85676.0,72.193,72.2425,72.0941,72.0941,85676.0
2021-07-20 11:30:00,72.91,73.02,72.87,73.0,57593.0,72.104,72.2128,72.0645,72.193,57593.0
2021-07-20 11:40:00,73.01,73.25,73.01,73.2,95548.0,72.2029,72.4403,72.2029,72.3908,95548.0
2021-07-20 11:50:00,73.23,73.32,73.2,73.32,122237.0,72.4205,72.5095,72.3908,72.5095,122237.0
2021-07-20 12:00:00,73.31,73.5,73.29,73.34,117656.0,72.4996,72.6875,72.4798,72.5293,117656.0
2021-07-20 12:10:00,73.35,73.45,73.32,73.41,47310.0,72.5392,72.638,72.5095,72.5985,47310.0
2021-07-20 12:20:00,73.41,73.41,73.31,73.39,46821.0,72.5985,72.5985,72.4996,72.5787,46821.0
2021-07-20 12:30:00,73.4,73.55,73.4,73.52,59850.0,72.5886,72.7369,72.5886,72.7073,59850.0
2021-07-20 12:40:00,73.51,73.66,73.47,73.62,34433.0,72.6974,72.8457,72.6578,72.8062,34433.0
2021-07-20 12:50:00,73.63,73.71,73.6,73.7,70846.0,72.8161,72.8952,72.7864,72.8853,70846.0
2021-07-20 13:00:00,73.71,73.71,73.33,73.33,127800.0,72.8952,72.8952,72.5194,72.5194,127800.0
2021-07-20 13:10:00,73.32,73.57,73.31,73.56,33447.0,72.5095,72.7567,72.4996,72.7468,33447.0
2021-07-20 13:20:00,73.56,73.58,73.44,73.48,23293.0,72.7468,72.7666,72.6282,72.6677,23293.0
2021-07-20 13:30:00,73.49,73.59,73.43,73.54,17334.0,72.6776,72.7765,72.6183,72.7271,17334.0
2021-07-20 13:40:00,73.55,73.56,73.42,73.43,23090.0,72.7369,72.7468,72.6084,72.6183,23090.0
2021-07-20 13:50:00,73.4,73.53,73.4,73.51,20484.0,72.5886,72.7172,72.5886,72.6974,20484.0
2021-07-20 14:00:00,73.51,73.7,73.49,73.7,58303.0,72.6974,72.8853,72.6776,72.8853,58303.0
2021-07-20 14:10:00,73.7,73.79,73.69,73.76,34624.0,72.8853,72.9743,72.8754,72.9446,34624.0
2021-07-20 14:20:00,73.77,73.9,73.73,73.89,24464.0,72.9545,73.0831,72.915,73.0732,24464.0
2021-07-20 14:30:00,73.89,73.93,73.75,73.77,47015.0,73.0732,73.1127,72.9347,72.9545,47015.0
2021-07-20 14:40:00,73.78,73.82,73.61,73.77,84727.0,72.9644,73.004,72.7963,72.9545,84727.0
2021-07-20 14:50:00,73.78,73.84,73.73,73.78,68122.0,72.9644,73.0237,72.915,72.9644,68122.0
2021-07-20 15:00:00,73.78,73.93,73.78,73.87,23930.0,72.9644,73.1127,72.9644,73.0534,23930.0
2021-07-20 15:10:00,73.88,74.08,73.88,73.98,82069.0,73.0633,73.2611,73.0633,73.1622,82069.0
2021-07-20 15:20:00,73.98,74.04,73.96,74.0,41667.0,73.1622,73.2215,73.1424,73.182,41667.0
2021-07-20 15:30:00,74.0,74.08,73.94,73.94,42998.0,73.182,73.2611,73.1226,73.1226,42998.0
2021-07-20 15:40:00,73.95,73.98,73.83,73.9,81298.0,73.1325,73.1622,73.0138,73.0831,81298.0
2021-07-20 15:50:00,73.89,73.96,73.47,73.47,201757.0,73.0732,73.1424,72.6578,72.6578,201757.0
2021-07-21 09:30:00,73.31,73.76,73.2,73.62,678670.0,72.4996,72.9446,72.3908,72.8062,678670.0
2021-07-21 09:40:00,73.62,73.66,73.43,73.49,94684.0,72.8062,72.8457,72.6183,72.6776,94684.0
2021-07-21 09:50:00,73.52,73.86,73.48,73.84,175044.0,72.7073,73.0435,72.6677,73.0237,175044.0
2021-07-21 10:00:00,73.85,73.85,73.63,73.66,68699.0,73.0336,73.0336,72.8161,72.8457,68699.0
2021-07-21 10:10:00,73.68,73.74,73.55,73.69,60056.0,72.8655,72.9248,72.7369,72.8754,60056.0
2021-07-21 10:20:00,73.75,73.96,73.71,73.84,60169.0,72.9347,73.1424,72.8952,73.0237,60169.0
2021-07-21 10:30:00,73.8,73.89,73.72,73.81,33143.0,72.9842,73.0732,72.9051,72.9941,33143.0
2021-07-21 10:40:00,73.87,73.92,73.73,73.85,60950.0,73.0534,73.1029,72.915,73.0336,60950.0
2021-07-21 10:50:00,73.79,73.95,73.77,73.92,40671.0,72.9743,73.1325,72.9545,73.1029,40671.0
2021-07-21 11:00:00,73.94,74.12,73.93,74.11,83341.0,73.1226,73.3006,73.1127,73.2907,83341.0
2021-07-21 11:10:00,74.1,74.14,74.02,74.09,27329.0,73.2809,73.3204,73.2017,73.271,27329.0
2021-07-21 11:20:00,74.09,74.12,73.99,74.03,37372.0,73.271,73.3006,73.1721,73.2116,37372.0
2021-07-21 11:30:00,74.02,74.06,73.95,73.97,27991.0,73.2017,73.2413,73.1325,73.1523,27991.0
2021-07-21 11:40:00,73.96,73.97,73.86,73.91,45466.0,73.1424,73.1523,73.0435,73.093,45466.0
2021-07-21 11:50:00,73.91,74.08,73.84,74.08,49404.0,73.093,73.2611,73.0237,73.2611,49404.0
2021-07-21 12:00:00,74.06,74.09,74.01,74.04,22244.0,73.2413,73.271,73.1919,73.2215,22244.0
2021-07-21 12:10:00,74.03,74.03,73.96,73.97,17135.0,73.2116,73.2116,73.1424,73.1523,17135.0
2021-07-21 12:20:00,73.96,74.01,73.92,73.98,10350.0,73.1424,73.1919,73.1029,73.1622,10350.0
2021-07-21 12:30:00,74.0,74.03,73.83,73.83,14443.0,73.182,73.2116,73.0138,73.0138,14443.0
2021-07-21 12:40:00,73.84,73.93,73.84,73.87,18562.0,73.0237,73.1127,73.0237,73.0534,18562.0
2021-07-21 12:50:00,73.86,73.88,73.69,73.72,39516.0,73.0435,73.0633,72.8754,72.9051,39516.0
2021-07-21 13:00:00,73.72,73.82,73.64,73.82,36901.0,72.9051,73.004,72.8259,73.004,36901.0
2021-07-21 13:10:00,73.82,73.88,73.79,73.83,35286.0,73.004,73.0633,72.9743,73.0138,35286.0
2021-07-21 13:20:00,73.85,74.0,73.84,73.99,10737.0,73.0336,73.182,73.0237,73.1721,10737.0
2021-07-21 13:30:00,73.99,74.01,73.93,73.99,16589.0,73.1721,73.1919,73.1127,73.1721,16589.0
2021-07-21 13:40:00,74.0,74.1,73.98,74.1,17814.0,73.182,73.2809,73.1622,73.2809,17814.0
2021-07-21 13:50:00,74.12,74.16,74.04,74.06,39391.0,73.3006,73.3402,73.2215,73.2413,39391.0
2021-07-21 14:00:00,74.07,74.08,74.02,74.04,12190.0,73.2512,73.2611,73.2017,73.2215,12190.0
2021-07-21 14:10:00,74.03,74.04,73.95,73.95,11928.0,73.2116,73.2215,73.1325,73.1325,11928.0
2021-07-21 14:20:00,73.95,74.04,73.95,74.04,25207.0,73.1325,73.2215,73.1325,73.2215,25207.0
2021-07-21 14:30:00,74.06,74.13,74.02,74.03,18338.0,73.2413,73.3105,73.2017,73.2116,18338.0
2021-07-21 14:40:00,74.02,74.14,74.02,74.11,17360.0,73.2017,73.3204,73.2017,73.2907,17360.0
2021-07-21 14:50:00,74.14,74.16,74.11,74.16,10498.0,73.3204,73.3402,73.2907,73.3402,10498.0
2021-07-21 15:00:00,74.15,74.22,74.15,74.22,42955.0,73.3303,73.3995,73.3303,73.3995,42955.0
2021-07-21 15:10:00,74.22,74.33,74.22,74.32,28569.0,73.3995,73.5083,73.3995,73.4984,28569.0
2021-07-21 15:20:00,74.31,74.32,74.19,74.22,30274.0,73.4885,73.4984,73.3699,73.3995,30274.0
2021-07-21 15:30:00,74.23,74.33,74.21,74.24,36223.0,73.4094,73.5083,73.3896,73.4193,36223.0
2021-07-21 15:40:00,74.25,74.26,74.14,74.14,43239.0,73.4292,73.4391,73.3204,73.3204,43239.0
2021-07-21 15:50:00,74.13,74.6,74.07,74.57,131933.0,73.3105,73.7753,73.2512,73.7457,131933.0
2021-07-22 09:30:00,74.7,75.08,74.69,75.04,188263.0,73.8742,74.25,73.8643,74.2105,188263.0
2021-07-22 09:40:00,75.03,75.23,74.91,74.98,176921.0,74.2006,74.3984,74.0819,74.1511,176921.0
2021-07-22 09:50:00,74.98,75.09,74.87,75.05,84851.0,74.1511,74.2599,74.0423,74.2204,84851.0
2021-07-22 10:00:00,75.08,75.27,75.01,75.11,47624.0,74.25,74.4379,74.1808,74.2797,47624.0
2021-07-22 10:10:00,75.07,75.22,75.01,75.21,54520.0,74.2401,74.3885,74.1808,74.3786,54520.0
2021-07-22 10:20:00,75.2,75.36,75.11,75.33,32952.0,74.3687,74.5269,74.2797,74.4973,32952.0
2021-07-22 10:30:00,75.33,75.45,75.23,75.43,39902.0,74.4973,74.6159,74.3984,74.5962,39902.0
2021-07-22 10:40:00,75.43,75.51,75.41,75.45,83535.0,74.5962,74.6753,74.5764,74.6159,83535.0
2021-07-22 10:50:00,75.47,75.5,75.38,75.38,26118.0,74.6357,74.6654,74.5467,74.5467,26118.0
2021-07-22 11:00:00,75.38,75.51,75.27,75.3,60501.0,74.5467,74.6753,74.4379,74.4676,60501.0
2021-07-22 11:10:00,75.3,75.3,75.07,75.17,41719.0,74.4676,74.4676,74.2401,74.339,41719.0
2021-07-22 11:20:00,75.17,75.27,75.14,75.23,60756.0,74.339,74.4379,74.3094,74.3984,60756.0
2021-07-22 11:30:00,75.23,75.26,75.16,75.25,20048.0,74.3984,74.428,74.3291,74.4181,20048.0
2021-07-22 11:40:00,75.25,75.25,75.09,75.23,29883.0,74.4181,74.4181,74.2599,74.3984,29883.0
2021-07-22 11:50:00,75.25,75.36,75.23,75.33,32643.0,74.4181,74.5269,74.3984,74.4973,32643.0
2021-07-22 12:00:00,75.34,75.36,74.91,74.91,77417.0,74.5072,74.5269,74.0819,74.0819,77417.0
2021-07-22 12:10:00,74.91,75.05,74.9,74.9,38649.0,74.0819,74.2204,74.072,74.072,38649.0
2021-07-22 12:20:00,74.91,75.06,74.79,75.04,55587.0,74.0819,74.2302,73.9632,74.2105,55587.0
2021-07-22 12:30:00,75.0,75.17,75.0,75.16,27518.0,74.1709,74.339,74.1709,74.3291,27518.0
2021-07-22 12:40:00,75.16,75.16,74.97,74.98,49180.0,74.3291,74.3291,74.1412,74.1511,49180.0
2021-07-22 12:50:00,75.01,75.17,75.0,75.17,20456.0,74.1808,74.339,74.1709,74.339,20456.0
2021-07-22 13:00:00,75.17,75.24,75.14,75.23,23145.0,74.339,74.4083,74.3094,74.3984,23145.0
2021-07-22 13:10:00,75.22,75.34,75.22,75.34,41961.0,74.3885,74.5072,74.3885,74.5072,41961.0
2021-07-22 13:20:00,75.33,75.36,75.27,75.32,24038.0,74.4973,74.5269,74.4379,74.4874,24038.0
2021-07-22 13:30:00,75.33,75.39,75.32,75.39,11944.0,74.4973,74.5566,74.4874,74.5566,11944.0
2021-07-22 13:40:00,75.39,75.4,75.3,75.34,21997.0,74.5566,74.5665,74.4676,74.5072,21997.0
2021-07-22 13:50:00,75.34,75.39,75.32,75.36,9845.0,74.5072,74.5566,74.4874,74.5269,9845.0
2021-07-22 14:00:00,75.34,75.37,75.3,75.34,54382.0,74.5072,74.5368,74.4676,74.5072,54382.0
2021-07-22 14:10:00,75.35,75.47,75.34,75.45,31664.0,74.517,74.6357,74.5072,74.6159,31664.0
2021-07-22 14:20:00,75.45,75.48,75.42,75.45,30380.0,74.6159,74.6456,74.5863,74.6159,30380.0
2021-07-22 14:30:00,75.44,75.44,75.36,75.42,13548.0,74.606,74.606,74.5269,74.5863,13548.0
2021-07-22 14:40:00,75.43,75.51,75.37,75.4,19887.0,74.5962,74.6753,74.5368,74.5665,19887.0
2021-07-22 14:50:00,75.4,75.55,75.36,75.52,24056.0,74.5665,74.7148,74.5269,74.6852,24056.0
2021-07-22 15:00:00,75.52,75.53,75.43,75.44,30425.0,74.6852,74.6951,74.5962,74.606,30425.0
2021-07-22 15:10:00,75.42,75.5,75.42,75.47,21491.0,74.5863,74.6654,74.5863,74.6357,21491.0
2021-07-22 15:20:00,75.48,75.58,75.46,75.57,44637.0,74.6456,74.7445,74.6258,74.7346,44637.0
2021-07-22 15:30:00,75.56,75.56,75.42,75.47,36845.0,74.7247,74.7247,74.5863,74.6357,36845.0
2021-07-22 15:40:00,75.45,75.5,75.38,75.45,49076.0,74.6159,74.6654,74.5467,74.6159,49076.0
2021-07-22 15:50:00,75.44,75.59,75.42,75.56,110878.0,74.606,74.7544,74.5863,74.7247,110878.0
2021-07-23 09:30:00,76.17,76.23,75.63,75.77,203878.0,75.328,75.3873,74.7939,74.9324,203878.0
2021-07-23 09:40:00,75.79,76.14,75.67,76.08,90051.0,74.9522,75.2983,74.8335,75.239,90051.0
2021-07-23 09:50:00,76.08,76.17,76.0,76.08,79651.0,75.239,75.328,75.1599,75.239,79651.0
2021-07-23 10:00:00,76.06,76.23,76.04,76.06,58338.0,75.2192,75.3873,75.1994,75.2192,58338.0
2021-07-23 10:10:00,76.12,76.32,76.01,76.26,81948.0,75.2785,75.4763,75.1697,75.417,81948.0
2021-07-23 10:20:00,76.29,76.35,76.14,76.28,32638.0,75.4467,75.506,75.2983,75.4368,32638.0
2021-07-23 10:30:00,76.27,76.46,76.24,76.41,52594.0,75.4269,75.6148,75.3972,75.5653,52594.0
2021-07-23 10:40:00,76.41,76.41,76.23,76.27,53837.0,75.5653,75.5653,75.3873,75.4269,53837.0
2021-07-23 10:50:00,76.26,76.49,76.25,76.45,44313.0,75.417,75.6444,75.4071,75.6049,44313.0
2021-07-23 11:00:00,76.44,76.53,76.4,76.45,50665.0,75.595,75.684,75.5554,75.6049,50665.0
2021-07-23 11:10:00,76.48,76.72,76.42,76.72,28553.0,75.6346,75.8719,75.5752,75.8719,28553.0
2021-07-23 11:20:00,76.71,76.89,76.69,76.87,50974.0,75.862,76.04,75.8422,76.0202,50974.0
2021-07-23 11:30:00,76.9,77.0,76.88,76.93,124140.0,76.0499,76.1488,76.0301,76.0796,124140.0
2021-07-23 11:40:00,76.93,77.06,76.87,77.04,180699.0,76.0796,76.2081,76.0202,76.1884,180699.0
2021-07-23 11:50:00,77.06,77.1,76.97,77.01,76002.0,76.2081,76.2477,76.1191,76.1587,76002.0
2021-07-23 12:00:00,77.03,77.03,76.89,76.92,59333.0,76.1785,76.1785,76.04,76.0697,59333.0
2021-07-23 12:10:00,76.94,77.06,76.92,77.06,19329.0,76.0895,76.2081,76.0697,76.2081,19329.0
2021-07-23 12:20:00,77.06,77.11,76.97,76.98,22262.0,76.2081,76.2576,76.1191,76.129,22262.0
2021-07-23 12:30:00,76.99,77.03,76.94,77.0,12809.0,76.1389,76.1785,76.0895,76.1488,12809.0
2021-07-23 12:40:00,77.01,77.14,77.01,77.13,44975.0,76.1587,76.2873,76.1587,76.2774,44975.0
2021-07-23 12:50:00,77.11,77.14,77.05,77.13,18007.0,76.2576,76.2873,76.1982,76.2774,18007.0
2021-07-23 13:00:00,77.13,77.21,77.08,77.18,29868.0,76.2774,76.3565,76.2279,76.3268,29868.0
2021-07-23 13:10:00,77.18,77.32,77.18,77.32,28986.0,76.3268,76.4653,76.3268,76.4653,28986.0
2021-07-23 13:20:00,77.33,77.43,77.32,77.33,60798.0,76.4752,76.574,76.4653,76.4752,60798.0
2021-07-23 13:30:00,77.34,77.35,77.19,77.23,44786.0,76.485,76.4949,76.3367,76.3763,44786.0
2021-07-23 13:40:00,77.23,77.32,77.2,77.32,25258.0,76.3763,76.4653,76.3466,76.4653,25258.0
2021-07-23 13:50:00,77.32,77.35,77.27,77.28,15530.0,76.4653,76.4949,76.4158,76.4257,15530.0
2021-07-23 14:00:00,77.28,77.42,77.24,77.4,25935.0,76.4257,76.5642,76.3861,76.5444,25935.0
2021-07-23 14:10:00,77.41,77.43,77.33,77.38,16378.0,76.5543,76.574,76.4752,76.5246,16378.0
2021-07-23 14:20:00,77.37,77.43,77.36,77.37,18711.0,76.5147,76.574,76.5048,76.5147,18711.0
2021-07-23 14:30:00,77.39,77.42,77.33,77.4,15522.0,76.5345,76.5642,76.4752,76.5444,15522.0
2021-07-23 14:40:00,77.38,77.38,77.28,77.32,16007.0,76.5246,76.5246,76.4257,76.4653,16007.0
2021-07-23 14:50:00,77.33,77.35,77.28,77.31,11773.0,76.4752,76.4949,76.4257,76.4554,11773.0
2021-07-23 15:00:00,77.31,77.32,77.21,77.26,37201.0,76.4554,76.4653,76.3565,76.4059,37201.0
2021-07-23 15:10:00,77.27,77.27,77.12,77.2,86802.0,76.4158,76.4158,76.2675,76.3466,86802.0
2021-07-23 15:20:00,77.21,77.25,77.14,77.24,40009.0,76.3565,76.396,76.2873,76.3861,40009.0
2021-07-23 15:30:00,77.24,77.43,77.22,77.42,54011.0,76.3861,76.574,76.3664,76.5642,54011.0
2021-07-23 15:40:00,77.41,77.46,77.34,77.39,54815.0,76.5543,76.6037,76.485,76.5345,54815.0
2021-07-23 15:50:00,77.39,77.46,77.22,77.3,239621.0,76.5345,76.6037,76.3664,76.4455,239621.0
2021-07-26 09:30:00,77.07,77.2,76.68,77.06,252338.0,76.218,76.3466,75.8323,76.2081,252338.0
2021-07-26 09:40:00,77.06,77.22,76.95,77.1,146723.0,76.2081,76.3664,76.0994,76.2477,146723.0
2021-07-26 09:50:00,77.17,77.31,77.14,77.3,72787.0,76.3169,76.4554,76.2873,76.4455,72787.0
2021-07-26 10:00:00,77.29,77.47,77.29,77.45,191874.0,76.4356,76.6136,76.4356,76.5938,191874.0
2021-07-26 10:10:00,77.46,77.47,77.18,77.22,129561.0,76.6037,76.6136,76.3268,76.3664,129561.0
2021-07-26 10:20:00,77.19,77.35,77.15,77.22,42284.0,76.3367,76.4949,76.2971,76.3664,42284.0
2021-07-26 10:30:00,77.2,77.51,77.2,77.5,37088.0,76.3466,76.6532,76.3466,76.6433,37088.0
2021-07-26 10:40:00,77.5,77.5,77.14,77.15,98010.0,76.6433,76.6433,76.2873,76.2971,98010.0
2021-07-26 10:50:00,77.15,77.36,77.11,77.21,77388.0,76.2971,76.5048,76.2576,76.3565,77388.0
2021-07-26 11:00:00,77.19,77.33,77.13,77.2,40913.0,76.3367,76.4752,76.2774,76.3466,40913.0
2021-07-26 11:10:00,77.19,77.34,77.17,77.29,36115.0,76.3367,76.485,76.3169,76.4356,36115.0
2021-07-26 11:20:00,77.31,77.36,77.22,77.34,62122.0,76.4554,76.5048,76.3664,76.485,62122.0
2021-07-26 11:30:00,77.36,77.5,77.35,77.47,40092.0,76.5048,76.6433,76.4949,76.6136,40092.0
2021-07-26 11:40:00,77.49,77.5,77.39,77.45,20762.0,76.6334,76.6433,76.5345,76.5938,20762.0
2021-07-26 11:50:00,77.44,77.59,77.39,77.58,27670.0,76.5839,76.7323,76.5345,76.7224,27670.0
2021-07-26 12:00:00,77.57,77.64,77.52,77.57,79761.0,76.7125,76.7817,76.6631,76.7125,79761.0
2021-07-26 12:10:00,77.56,77.56,77.44,77.47,26817.0,76.7026,76.7026,76.5839,76.6136,26817.0
2021-07-26 12:20:00,77.45,77.49,77.38,77.38,16420.0,76.5938,76.6334,76.5246,76.5246,16420.0
2021-07-26 12:30:00,77.38,77.38,77.2,77.21,30930.0,76.5246,76.5246,76.3466,76.3565,30930.0
2021-07-26 12:40:00,77.21,77.22,77.13,77.19,25807.0,76.3565,76.3664,76.2774,76.3367,25807.0
2021-07-26 12:50:00,77.17,77.26,77.16,77.26,31727.0,76.3169,76.4059,76.307,76.4059,31727.0
2021-07-26 13:00:00,77.27,77.35,77.25,77.35,38117.0,76.4158,76.4949,76.396,76.4949,38117.0
2021-07-26 13:10:00,77.35,77.43,77.33,77.43,89907.0,76.4949,76.574,76.4752,76.574,89907.0
2021-07-26 13:20:00,77.43,77.51,77.43,77.47,28713.0,76.574,76.6532,76.574,76.6136,28713.0
2021-07-26 13:30:00,77.47,77.48,77.34,77.36,39642.0,76.6136,76.6235,76.485,76.5048,39642.0
2021-07-26 13:40:00,77.39,77.44,77.32,77.35,18674.0,76.5345,76.5839,76.4653,76.4949,18674.0
2021-07-26 13:50:00,77.35,77.37,77.28,77.34,15901.0,76.4949,76.5147,76.4257,76.485,15901.0
2021-07-26 14:00:00,77.34,77.41,77.31,77.41,30092.0,76.485,76.5543,76.4554,76.5543,30092.0
2021-07-26 14:10:00,77.41,77.41,77.24,77.27,26332.0,76.5543,76.5543,76.3861,76.4158,26332.0
2021-07-26 14:20:00,77.26,77.34,77.22,77.34,39698.0,76.4059,76.485,76.3664,76.485,39698.0
2021-07-26 14:30:00,77.33,77.38,77.32,77.33,15894.0,76.4752,76.5246,76.4653,76.4752,15894.0
2021-07-26 14:40:00,77.36,77.45,77.36,77.45,22330.0,76.5048,76.5938,76.5048,76.5938,22330.0
2021-07-26 14:50:00,77.45,77.51,77.43,77.47,26914.0,76.5938,76.6532,76.574,76.6136,26914.0
2021-07-26 15:00:00,77.47,77.52,77.45,77.46,16517.0,76.6136,76.6631,76.5938,76.6037,16517.0
2021-07-26 15:10:00,77.47,77.53,77.41,77.43,51973.0,76.6136,76.6729,76.5543,76.574,51973.0
2021-07-26 15:20:00,77.43,77.54,77.43,77.52,17001.0,76.574,76.6828,76.574,76.6631,17001.0
2021-07-26 15:30:00,77.51,77.54,77.4,77.43,25842.0,76.6532,76.6828,76.5444,76.574,25842.0
2021-07-26 15:40:00,77.41,77.42,77.26,77.27,54432.0,76.5543,76.5642,76.4059,76.4158,54432.0
2021-07-26 15:50:00,77.28,77.49,77.25,77.48,120183.0,76.4257,76.6334,76.396,76.6235,120183.0
2021-07-27 09:30:00,77.36,77.37,76.91,77.08,183085.0,76.5048,76.5147,76.0598,76.2279,183085.0
2021-07-27 09:40:00,77.04,77.04,76.77,76.87,164550.0,76.1884,76.1884,75.9213,76.0202,164550.0
2021-07-27 09:50:00,76.85,76.98,76.64,76.7,93344.0,76.0005,76.129,75.7928,75.8521,93344.0
2021-07-27 10:00:00,76.67,76.84,76.34,76.41,140636.0,75.8225,75.9906,75.4961,75.5653,140636.0
2021-07-27 10:10:00,76.38,76.38,75.77,75.93,185854.0,75.5357,75.5357,74.9324,75.0906,185854.0
2021-07-27 10:20:00,75.94,76.16,75.81,76.13,69995.0,75.1005,75.3181,74.972,75.2884,69995.0
2021-07-27 10:30:00,76.13,76.13,75.27,75.45,245870.0,75.2884,75.2884,74.4379,74.6159,245870.0
2021-07-27 10:40:00,75.41,75.54,75.31,75.43,140588.0,74.5764,74.7049,74.4775,74.5962,140588.0
2021-07-27 10:50:00,75.44,75.5,75.1,75.37,225973.0,74.606,74.6654,74.2698,74.5368,225973.0
2021-07-27 11:00:00,75.33,75.6,75.18,75.21,99294.0,74.4973,74.7643,74.3489,74.3786,99294.0
2021-07-27 11:10:00,75.2,75.39,74.85,74.86,111576.0,74.3687,74.5566,74.0226,74.0325,111576.0
2021-07-27 11:20:00,74.85,74.99,74.74,74.96,168844.0,74.0226,74.161,73.9138,74.1314,168844.0
2021-07-27 11:30:00,74.92,74.93,74.51,74.56,152311.0,74.0918,74.1017,73.6863,73.7358,152311.0
2021-07-27 11:40:00,74.54,74.83,74.4,74.75,75851.0,73.716,74.0028,73.5775,73.9237,75851.0
2021-07-27 11:50:00,74.69,74.9,74.69,74.8,49710.0,73.8643,74.072,73.8643,73.9731,49710.0
2021-07-27 12:00:00,74.8,74.8,74.26,74.56,83892.0,73.9731,73.9731,73.4391,73.7358,83892.0
2021-07-27 12:10:00,74.58,74.68,74.43,74.62,109894.0,73.7556,73.8544,73.6072,73.7951,109894.0
2021-07-27 12:20:00,74.64,74.81,74.61,74.81,55468.0,73.8149,73.983,73.7852,73.983,55468.0
2021-07-27 12:30:00,74.8,74.82,74.5,74.67,28255.0,73.9731,73.9929,73.6764,73.8446,28255.0
2021-07-27 12:40:00,74.67,74.82,74.62,74.68,33973.0,73.8446,73.9929,73.7951,73.8544,33973.0
2021-07-27 12:50:00,74.69,74.8,74.42,74.43,52154.0,73.8643,73.9731,73.5973,73.6072,52154.0
2021-07-27 13:00:00,74.43,74.57,74.3,74.5,50446.0,73.6072,73.7457,73.4786,73.6764,50446.0
2021-07-27 13:10:00,74.49,74.53,74.09,74.13,70363.0,73.6665,73.7061,73.271,73.3105,70363.0
2021-07-27 13:20:00,74.15,74.2,73.96,74.2,81800.0,73.3303,73.3798,73.1424,73.3798,81800.0
2021-07-27 13:30:00,74.15,74.4,74.11,74.39,73381.0,73.3303,73.5775,73.2907,73.5677,73381.0
2021-07-27 13:40:00,74.38,74.49,74.29,74.47,35992.0,73.5578,73.6665,73.4688,73.6468,35992.0
2021-07-27 13:50:00,74.45,74.52,74.29,74.3,45153.0,73.627,73.6962,73.4688,73.4786,45153.0
2021-07-27 14:00:00,74.31,74.61,74.31,74.61,63804.0,73.4885,73.7852,73.4885,73.7852,63804.0
2021-07-27 14:10:00,74.61,74.94,74.59,74.9,105583.0,73.7852,74.1116,73.7654,74.072,105583.0
2021-07-27 14:20:00,74.92,75.07,74.9,74.93,65814.0,74.0918,74.2401,74.072,74.1017,65814.0
2021-07-27 14:30:00,74.95,75.1,74.92,75.01,66791.0,74.1215,74.2698,74.0918,74.1808,66791.0
2021-07-27 14:40:00,75.02,75.24,75.0,75.23,65007.0,74.1907,74.4083,74.1709,74.3984,65007.0
2021-07-27 14:50:00,75.24,75.47,75.15,75.45,118164.0,74.4083,74.6357,74.3193,74.6159,118164.0
2021-07-27 15:00:00,75.46,75.64,75.46,75.64,86321.0,74.6258,74.8038,74.6258,74.8038,86321.0
2021-07-27 15:10:00,75.64,75.64,75.29,75.34,90106.0,74.8038,74.8038,74.4577,74.5072,90106.0
2021-07-27 15:20:00,75.34,75.45,75.31,75.37,47271.0,74.5072,74.6159,74.4775,74.5368,47271.0
2021-07-27 15:30:00,75.38,75.45,75.3,75.3,64393.0,74.5467,74.6159,74.4676,74.4676,64393.0
2021-07-27 15:40:00,75.29,75.44,75.19,75.4,81924.0,74.4577,74.606,74.3588,74.5665,81924.0
2021-07-27 15:50:00,75.4,75.78,75.4,75.77,163297.0,74.5665,74.9423,74.5665,74.9324,163297.0
2021-07-28 09:30:00,76.25,76.48,75.54,75.54,236868.0,75.4071,75.6346,74.7049,74.7049,236868.0
2021-07-28 09:40:00,75.53,75.6,75.28,75.41,198790.0,74.6951,74.7643,74.4478,74.5764,198790.0
2021-07-28 09:50:00,75.42,76.07,75.42,76.04,127955.0,74.5863,75.2291,74.5863,75.1994,127955.0
2021-07-28 10:00:00,76.06,76.39,76.0,76.35,123032.0,75.2192,75.5455,75.1599,75.506,123032.0
2021-07-28 10:10:00,76.37,76.82,76.24,76.82,130809.0,75.5258,75.9708,75.3972,75.9708,130809.0
2021-07-28 10:20:00,76.81,76.91,76.66,76.8,91650.0,75.9609,76.0598,75.8126,75.951,91650.0
2021-07-28 10:30:00,76.78,77.01,76.7,76.77,106724.0,75.9312,76.1587,75.8521,75.9213,106724.0
2021-07-28 10:40:00,76.76,76.79,76.23,76.54,70217.0,75.9115,75.9411,75.3873,75.6939,70217.0
2021-07-28 10:50:00,76.55,76.81,76.54,76.64,101509.0,75.7038,75.9609,75.6939,75.7928,101509.0
2021-07-28 11:00:00,76.65,76.86,76.62,76.79,50362.0,75.8027,76.0104,75.773,75.9411,50362.0
2021-07-28 11:10:00,76.78,76.85,76.58,76.67,64077.0,75.9312,76.0005,75.7334,75.8225,64077.0
2021-07-28 11:20:00,76.7,76.71,76.42,76.42,51802.0,75.8521,75.862,75.5752,75.5752,51802.0
2021-07-28 11:30:00,76.41,76.58,76.3,76.48,63028.0,75.5653,75.7334,75.4565,75.6346,63028.0
2021-07-28 11:40:00,76.47,76.49,76.13,76.22,72926.0,75.6247,75.6444,75.2884,75.3774,72926.0
2021-07-28 11:50:00,76.22,76.42,76.11,76.36,85181.0,75.3774,75.5752,75.2686,75.5159,85181.0
2021-07-28 12:00:00,76.36,76.48,76.3,76.44,19354.0,75.5159,75.6346,75.4565,75.595,19354.0
2021-07-28 12:10:00,76.43,76.55,76.31,76.34,39635.0,75.5851,75.7038,75.4664,75.4961,39635.0
2021-07-28 12:20:00,76.39,76.5,76.36,76.5,19945.0,75.5455,75.6543,75.5159,75.6543,19945.0
2021-07-28 12:30:00,76.48,76.55,76.26,76.3,33344.0,75.6346,75.7038,75.417,75.4565,33344.0
2021-07-28 12:40:00,76.3,76.33,76.21,76.33,23624.0,75.4565,75.4862,75.3675,75.4862,23624.0
2021-07-28 12:50:00,76.3,76.31,76.15,76.22,26885.0,75.4565,75.4664,75.3082,75.3774,26885.0
2021-07-28 13:00:00,76.26,76.33,76.09,76.15,37569.0,75.417,75.4862,75.2489,75.3082,37569.0
2021-07-28 13:10:00,76.13,76.15,75.81,75.85,46236.0,75.2884,75.3082,74.972,75.0115,46236.0
2021-07-28 13:20:00,75.83,75.92,75.82,75.92,16698.0,74.9917,75.0807,74.9818,75.0807,16698.0
2021-07-28 13:30:00,75.88,75.96,75.74,75.8,26956.0,75.0412,75.1203,74.9027,74.9621,26956.0
2021-07-28 13:40:00,75.83,76.06,75.82,76.05,22201.0,74.9917,75.2192,74.9818,75.2093,22201.0
2021-07-28 13:50:00,76.09,76.09,75.91,75.97,42583.0,75.2489,75.2489,75.0709,75.1302,42583.0
2021-07-28 14:00:00,75.99,76.37,75.5,76.09,167715.0,75.15,75.5258,74.6654,75.2489,167715.0
2021-07-28 14:10:00,76.12,76.43,76.11,76.3,93644.0,75.2785,75.5851,75.2686,75.4565,93644.0
2021-07-28 14:20:00,76.26,76.41,76.18,76.27,64341.0,75.417,75.5653,75.3379,75.4269,64341.0
2021-07-28 14:30:00,76.24,76.4,75.91,76.4,67889.0,75.3972,75.5554,75.0709,75.5554,67889.0
2021-07-28 14:40:00,76.42,76.64,76.35,76.58,53679.0,75.5752,75.7928,75.506,75.7334,53679.0
2021-07-28 14:50:00,76.61,76.67,76.31,76.34,72976.0,75.7631,75.8225,75.4664,75.4961,72976.0
2021-07-28 15:00:00,76.35,76.49,76.23,76.38,96143.0,75.506,75.6444,75.3873,75.5357,96143.0
2021-07-28 15:10:00,76.4,76.61,76.4,76.56,120284.0,75.5554,75.7631,75.5554,75.7137,120284.0
2021-07-28 15:20:00,76.52,76.58,76.35,76.56,72059.0,75.6741,75.7334,75.506,75.7137,72059.0
2021-07-28 15:30:00,76.55,76.65,76.48,76.48,137064.0,75.7038,75.8027,75.6346,75.6346,137064.0
2021-07-28 15:40:00,76.49,76.6,76.48,76.56,48373.0,75.6444,75.7532,75.6346,75.7137,48373.0
2021-07-28 15:50:00,76.58,76.62,76.32,76.32,150153.0,75.7334,75.773,75.4763,75.4763,150153.0
2021-07-29 09:30:00,76.1,76.86,76.1,76.86,143257.0,75.2588,76.0104,75.2588,76.0104,143257.0
2021-07-29 09:40:00,76.87,77.07,76.82,76.92,151560.0,76.0202,76.218,75.9708,76.0697,151560.0
2021-07-29 09:50:00,76.92,76.96,76.73,76.8,92023.0,76.0697,76.1092,75.8818,75.951,92023.0
2021-07-29 10:00:00,76.81,76.89,76.53,76.53,60477.0,75.9609,76.04,75.684,75.684,60477.0
2021-07-29 10:10:00,76.53,76.7,76.49,76.66,52188.0,75.684,75.8521,75.6444,75.8126,52188.0
2021-07-29 10:20:00,76.65,76.86,76.53,76.84,52008.0,75.8027,76.0104,75.684,75.9906,52008.0
2021-07-29 10:30:00,76.93,76.96,76.79,76.94,16751.0,76.0796,76.1092,75.9411,76.0895,16751.0
2021-07-29 10:40:00,76.94,77.04,76.76,76.85,70278.0,76.0895,76.1884,75.9115,76.0005,70278.0
2021-07-29 10:50:00,76.85,77.06,76.85,76.97,68603.0,76.0005,76.2081,76.0005,76.1191,68603.0
2021-07-29 11:00:00,76.99,77.1,76.97,77.05,53653.0,76.1389,76.2477,76.1191,76.1982,53653.0
2021-07-29 11:10:00,77.06,77.1,76.92,76.99,60530.0,76.2081,76.2477,76.0697,76.1389,60530.0
2021-07-29 11:20:00,76.96,77.03,76.9,76.95,26278.0,76.1092,76.1785,76.0499,76.0994,26278.0
2021-07-29 11:30:00,76.98,76.98,76.76,76.84,23344.0,76.129,76.129,75.9115,75.9906,23344.0
2021-07-29 11:40:00,76.83,77.02,76.8,77.01,24222.0,75.9807,76.1686,75.951,76.1587,24222.0
2021-07-29 11:50:00,77.01,77.05,76.75,76.8,30990.0,76.1587,76.1982,75.9016,75.951,30990.0
2021-07-29 12:00:00,76.78,76.92,76.77,76.89,30218.0,75.9312,76.0697,75.9213,76.04,30218.0
2021-07-29 12:10:00,76.9,77.06,76.9,77.05,51661.0,76.0499,76.2081,76.0499,76.1982,51661.0
2021-07-29 12:20:00,77.04,77.05,76.92,76.96,24433.0,76.1884,76.1982,76.0697,76.1092,24433.0
2021-07-29 12:30:00,76.97,76.97,76.88,76.92,16055.0,76.1191,76.1191,76.0301,76.0697,16055.0
2021-07-29 12:40:00,76.89,76.91,76.7,76.75,20555.0,76.04,76.0598,75.8521,75.9016,20555.0
2021-07-29 12:50:00,76.74,76.83,76.73,76.8,18538.0,75.8917,75.9807,75.8818,75.951,18538.0
2021-07-29 13:00:00,76.8,76.93,76.77,76.93,28628.0,75.951,76.0796,75.9213,76.0796,28628.0
2021-07-29 13:10:00,76.91,76.95,76.76,76.78,23100.0,76.0598,76.0994,75.9115,75.9312,23100.0
2021-07-29 13:20:00,76.78,76.9,76.78,76.89,22633.0,75.9312,76.0499,75.9312,76.04,22633.0
2021-07-29 13:30:00,76.88,76.99,76.88,76.94,30622.0,76.0301,76.1389,76.0301,76.0895,30622.0
2021-07-29 13:40:00,76.94,76.95,76.87,76.91,19848.0,76.0895,76.0994,76.0202,76.0598,19848.0
2021-07-29 13:50:00,76.9,76.92,76.84,76.91,18370.0,76.0499,76.0697,75.9906,76.0598,18370.0
2021-07-29 14:00:00,76.91,76.96,76.87,76.89,21634.0,76.0598,76.1092,76.0202,76.04,21634.0
2021-07-29 14:10:00,76.89,76.93,76.79,76.81,22887.0,76.04,76.0796,75.9411,75.9609,22887.0
2021-07-29 14:20:00,76.8,76.85,76.75,76.82,19443.0,75.951,76.0005,75.9016,75.9708,19443.0
2021-07-29 14:30:00,76.84,76.88,76.69,76.69,21858.0,75.9906,76.0301,75.8422,75.8422,21858.0
2021-07-29 14:40:00,76.72,76.8,76.68,76.75,26131.0,75.8719,75.951,75.8323,75.9016,26131.0
2021-07-29 14:50:00,76.77,76.83,76.75,76.8,11943.0,75.9213,75.9807,75.9016,75.951,11943.0
2021-07-29 15:00:00,76.8,76.81,76.69,76.78,29216.0,75.951,75.9609,75.8422,75.9312,29216.0
2021-07-29 15:10:00,76.79,76.79,76.7,76.76,49978.0,75.9411,75.9411,75.8521,75.9115,49978.0
2021-07-29 15:20:00,76.73,76.74,76.59,76.59,59828.0,75.8818,75.8917,75.7433,75.7433,59828.0
2021-07-29 15:30:00,76.61,76.7,76.56,76.7,39852.0,75.7631,75.8521,75.7137,75.8521,39852.0
2021-07-29 15:40:00,76.71,76.78,76.64,76.67,59184.0,75.862,75.9312,75.7928,75.8225,59184.0
2021-07-29 15:50:00,76.65,76.7,76.59,76.61,78958.0,75.8027,75.8521,75.7433,75.7631,78958.0
2021-07-30 09:30:00,74.92,75.42,74.88,75.18,255442.0,74.0918,74.5863,74.0522,74.3489,255442.0
2021-07-30 09:40:00,75.21,75.61,75.15,75.49,138125.0,74.3786,74.7742,74.3193,74.6555,138125.0
2021-07-30 09:50:00,75.52,75.77,75.51,75.72,178786.0,74.6852,74.9324,74.6753,74.883,178786.0
2021-07-30 10:00:00,75.76,76.04,75.76,75.95,56706.0,74.9225,75.1994,74.9225,75.1104,56706.0
2021-07-30 10:10:00,75.94,75.98,75.65,75.68,65508.0,75.1005,75.1401,74.8137,74.8434,65508.0
2021-07-30 10:20:00,75.68,75.74,75.55,75.65,61245.0,74.8434,74.9027,74.7148,74.8137,61245.0
2021-07-30 10:30:00,75.69,75.69,75.44,75.56,37339.0,74.8533,74.8533,74.606,74.7247,37339.0
2021-07-30 10:40:00,75.57,75.8,75.55,75.55,30247.0,74.7346,74.9621,74.7148,74.7148,30247.0
2021-07-30 10:50:00,75.56,75.7,75.54,75.57,48332.0,74.7247,74.8632,74.7049,74.7346,48332.0
2021-07-30 11:00:00,75.54,75.71,75.35,75.71,58588.0,74.7049,74.8731,74.517,74.8731,58588.0
2021-07-30 11:10:00,75.71,75.71,75.43,75.43,30939.0,74.8731,74.8731,74.5962,74.5962,30939.0
2021-07-30 11:20:00,75.42,75.64,75.42,75.61,25388.0,74.5863,74.8038,74.5863,74.7742,25388.0
2021-07-30 11:30:00,75.61,75.67,75.34,75.38,37289.0,74.7742,74.8335,74.5072,74.5467,37289.0
2021-07-30 11:40:00,75.39,75.5,75.34,75.42,17138.0,74.5566,74.6654,74.5072,74.5863,17138.0
2021-07-30 11:50:00,75.4,75.58,75.38,75.58,23816.0,74.5665,74.7445,74.5467,74.7445,23816.0
2021-07-30 12:00:00,75.57,75.78,75.57,75.62,33996.0,74.7346,74.9423,74.7346,74.7841,33996.0
2021-07-30 12:10:00,75.62,75.88,75.59,75.86,33158.0,74.7841,75.0412,74.7544,75.0214,33158.0
2021-07-30 12:20:00,75.86,75.86,75.74,75.76,37343.0,75.0214,75.0214,74.9027,74.9225,37343.0
2021-07-30 12:30:00,75.76,75.87,75.75,75.83,29017.0,74.9225,75.0313,74.9126,74.9917,29017.0
2021-07-30 12:40:00,75.82,75.95,75.78,75.95,36653.0,74.9818,75.1104,74.9423,75.1104,36653.0
2021-07-30 12:50:00,75.95,76.01,75.92,76.0,27286.0,75.1104,75.1697,75.0807,75.1599,27286.0
2021-07-30 13:00:00,76.01,76.02,75.87,75.95,24404.0,75.1697,75.1796,75.0313,75.1104,24404.0
2021-07-30 13:10:00,75.95,75.98,75.83,75.86,21003.0,75.1104,75.1401,74.9917,75.0214,21003.0
2021-07-30 13:20:00,75.88,75.88,75.75,75.86,55442.0,75.0412,75.0412,74.9126,75.0214,55442.0
2021-07-30 13:30:00,75.84,76.02,75.83,76.01,16744.0,75.0016,75.1796,74.9917,75.1697,16744.0
2021-07-30 13:40:00,76.0,76.02,75.82,75.84,41446.0,75.1599,75.1796,74.9818,75.0016,41446.0
2021-07-30 13:50:00,75.87,75.93,75.84,75.9,14681.0,75.0313,75.0906,75.0016,75.061,14681.0
2021-07-30 14:00:00,75.91,75.92,75.78,75.85,20084.0,75.0709,75.0807,74.9423,75.0115,20084.0
2021-07-30 14:10:00,75.83,75.84,75.67,75.76,35528.0,74.9917,75.0016,74.8335,74.9225,35528.0
2021-07-30 14:20:00,75.75,75.79,75.68,75.68,25836.0,74.9126,74.9522,74.8434,74.8434,25836.0
2021-07-30 14:30:00,75.66,75.73,75.55,75.56,23452.0,74.8236,74.8928,74.7148,74.7247,23452.0
2021-07-30 14:40:00,75.54,75.73,75.51,75.72,30774.0,74.7049,74.8928,74.6753,74.883,30774.0
2021-07-30 14:50:00,75.72,75.84,75.72,75.78,46550.0,74.883,75.0016,74.883,74.9423,46550.0
2021-07-30 15:00:00,75.78,75.9,75.78,75.89,29138.0,74.9423,75.061,74.9423,75.0511,29138.0
2021-07-30 15:10:00,75.88,75.89,75.79,75.81,28418.0,75.0412,75.0511,74.9522,74.972,28418.0
2021-07-30 15:20:00,75.79,75.82,75.62,75.73,53926.0,74.9522,74.9818,74.7841,74.8928,53926.0
2021-07-30 15:30:00,75.73,75.89,75.7,75.73,79477.0,74.8928,75.0511,74.8632,74.8928,79477.0
2021-07-30 15:40:00,75.74,75.76,75.63,75.67,87217.0,74.9027,74.9225,74.7939,74.8335,87217.0
2021-07-30 15:50:00,75.68,75.83,75.59,75.79,224349.0,74.8434,74.9917,74.7544,74.9522,224349.0
2021-08-02 09:30:00,76.51,76.7,76.0,76.13,231978.0,75.6642,75.8521,75.1599,75.2884,231978.0
2021-08-02 09:40:00,76.11,76.13,75.66,75.83,148705.0,75.2686,75.2884,74.8236,74.9917,148705.0
2021-08-02 09:50:00,75.83,76.01,75.6,75.98,71847.0,74.9917,75.1697,74.7643,75.1401,71847.0
2021-08-02 10:00:00,76.0,76.05,75.72,75.95,85666.0,75.1599,75.2093,74.883,75.1104,85666.0
2021-08-02 10:10:00,75.95,76.4,75.95,76.4,46306.0,75.1104,75.5554,75.1104,75.5554,46306.0
2021-08-02 10:20:00,76.41,76.47,76.23,76.33,77157.0,75.5653,75.6247,75.3873,75.4862,77157.0
2021-08-02 10:30:00,76.37,76.41,76.18,76.27,56982.0,75.5258,75.5653,75.3379,75.4269,56982.0
2021-08-02 10:40:00,76.24,76.41,76.15,76.38,64575.0,75.3972,75.5653,75.3082,75.5357,64575.0
2021-08-02 10:50:00,76.37,76.55,76.35,76.5,62193.0,75.5258,75.7038,75.506,75.6543,62193.0
2021-08-02 11:00:00,76.51,76.6,76.35,76.56,74027.0,75.6642,75.7532,75.506,75.7137,74027.0
2021-08-02 11:10:00,76.57,76.71,76.54,76.67,63762.0,75.7236,75.862,75.6939,75.8225,63762.0
2021-08-02 11:20:00,76.67,76.73,76.55,76.65,28287.0,75.8225,75.8818,75.7038,75.8027,28287.0
2021-08-02 11:30:00,76.68,76.75,76.59,76.65,59991.0,75.8323,75.9016,75.7433,75.8027,59991.0
2021-08-02 11:40:00,76.66,76.72,76.58,76.59,31138.0,75.8126,75.8719,75.7334,75.7433,31138.0
2021-08-02 11:50:00,76.61,76.61,76.22,76.22,44995.0,75.7631,75.7631,75.3774,75.3774,44995.0
2021-08-02 12:00:00,76.25,76.25,75.86,75.87,51091.0,75.4071,75.4071,75.0214,75.0313,51091.0
2021-08-02 12:10:00,75.88,76.14,75.86,76.14,232669.0,75.0412,75.2983,75.0214,75.2983,232669.0
2021-08-02 12:20:00,76.13,76.2,76.0,76.07,505176.0,75.2884,75.3576,75.1599,75.2291,505176.0
2021-08-02 12:30:00,76.08,76.24,76.03,76.2,309062.0,75.239,75.3972,75.1895,75.3576,309062.0
2021-08-02 12:40:00,76.2,76.28,76.1,76.16,167439.0,75.3576,75.4368,75.2588,75.3181,167439.0
2021-08-02 12:50:00,76.16,76.25,76.05,76.15,29204.0,75.3181,75.4071,75.2093,75.3082,29204.0
2021-08-02 13:00:00,76.14,76.25,76.12,76.23,178394.0,75.2983,75.4071,75.2785,75.3873,178394.0
2021-08-02 13:10:00,76.21,76.35,76.21,76.32,21635.0,75.3675,75.506,75.3675,75.4763,21635.0
2021-08-02 13:20:00,76.32,76.38,76.26,76.27,25836.0,75.4763,75.5357,75.417,75.4269,25836.0
2021-08-02 13:30:00,76.27,76.33,76.15,76.18,45338.0,75.4269,75.4862,75.3082,75.3379,45338.0
2021-08-02 13:40:00,76.2,76.23,76.05,76.08,32033.0,75.3576,75.3873,75.2093,75.239,32033.0
2021-08-02 13:50:00,76.06,76.14,75.98,76.1,37500.0,75.2192,75.2983,75.1401,75.2588,37500.0
2021-08-02 14:00:00,76.06,76.16,76.03,76.09,36326.0,75.2192,75.3181,75.1895,75.2489,36326.0
2021-08-02 14:10:00,76.07,76.19,76.07,76.19,68694.0,75.2291,75.3478,75.2291,75.3478,68694.0
2021-08-02 14:20:00,76.2,76.2,76.07,76.12,74597.0,75.3576,75.3576,75.2291,75.2785,74597.0
2021-08-02 14:30:00,76.1,76.2,76.1,76.2,53102.0,75.2588,75.3576,75.2588,75.3576,53102.0
2021-08-02 14:40:00,76.2,76.23,76.14,76.19,23266.0,75.3576,75.3873,75.2983,75.3478,23266.0
2021-08-02 14:50:00,76.17,76.23,76.12,76.16,19157.0,75.328,75.3873,75.2785,75.3181,19157.0
2021-08-02 15:00:00,76.14,76.22,76.07,76.08,83297.0,75.2983,75.3774,75.2291,75.239,83297.0
2021-08-02 15:10:00,76.1,76.13,76.02,76.03,36756.0,75.2588,75.2884,75.1796,75.1895,36756.0
2021-08-02 15:20:00,76.03,76.03,75.8,75.82,47021.0,75.1895,75.1895,74.9621,74.9818,47021.0
2021-08-02 15:30:00,75.8,75.87,75.71,75.71,101970.0,74.9621,75.0313,74.8731,74.8731,101970.0
2021-08-02 15:40:00,75.72,75.75,75.56,75.6,56890.0,74.883,74.9126,74.7247,74.7643,56890.0
2021-08-02 15:50:00,75.6,75.78,75.57,75.77,163753.0,74.7643,74.9423,74.7346,74.9324,163753.0
2021-08-03 09:30:00,76.12,76.21,75.78,76.05,187732.0,75.2785,75.3675,74.9423,75.2093,187732.0
2021-08-03 09:40:00,76.06,76.32,75.91,76.08,130949.0,75.2192,75.4763,75.0709,75.239,130949.0
2021-08-03 09:50:00,76.08,76.09,75.28,75.31,199111.0,75.239,75.2489,74.4478,74.4775,199111.0
2021-08-03 10:00:00,75.32,75.52,74.87,74.89,133515.0,74.4874,74.6852,74.0423,74.0621,133515.0
2021-08-03 10:10:00,74.88,75.27,74.88,75.27,92430.0,74.0522,74.4379,74.0522,74.4379,92430.0
2021-08-03 10:20:00,75.25,75.63,75.25,75.61,53587.0,74.4181,74.7939,74.4181,74.7742,53587.0
2021-08-03 10:30:00,75.57,75.61,75.07,75.23,61902.0,74.7346,74.7742,74.2401,74.3984,61902.0
2021-08-03 10:40:00,75.21,75.39,74.93,75.36,72086.0,74.3786,74.5566,74.1017,74.5269,72086.0
2021-08-03 10:50:00,75.4,75.5,75.28,75.3,55440.0,74.5665,74.6654,74.4478,74.4676,55440.0
2021-08-03 11:00:00,75.32,75.49,75.15,75.22,83221.0,74.4874,74.6555,74.3193,74.3885,83221.0
2021-08-03 11:10:00,75.21,75.32,74.89,74.91,57899.0,74.3786,74.4874,74.0621,74.0819,57899.0
2021-08-03 11:20:00,74.92,75.15,74.72,75.12,80950.0,74.0918,74.3193,73.894,74.2896,80950.0
2021-08-03 11:30:00,75.11,75.44,75.1,75.35,68757.0,74.2797,74.606,74.2698,74.517,68757.0
2021-08-03 11:40:00,75.34,76.12,75.34,76.1,203612.0,74.5072,75.2785,74.5072,75.2588,203612.0
2021-08-03 11:50:00,76.13,76.41,76.03,76.35,67580.0,75.2884,75.5653,75.1895,75.506,67580.0
2021-08-03 12:00:00,76.36,76.45,76.22,76.27,67447.0,75.5159,75.6049,75.3774,75.4269,67447.0
2021-08-03 12:10:00,76.27,76.31,76.11,76.12,39628.0,75.4269,75.4664,75.2686,75.2785,39628.0
2021-08-03 12:20:00,76.12,76.18,76.05,76.1,24630.0,75.2785,75.3379,75.2093,75.2588,24630.0
2021-08-03 12:30:00,76.14,76.34,76.08,76.33,21299.0,75.2983,75.4961,75.239,75.4862,21299.0
2021-08-03 12:40:00,76.34,76.35,76.16,76.28,32301.0,75.4961,75.506,75.3181,75.4368,32301.0
2021-08-03 12:50:00,76.26,76.46,76.21,76.45,47724.0,75.417,75.6148,75.3675,75.6049,47724.0
2021-08-03 13:00:00,76.47,76.61,76.46,76.56,63530.0,75.6247,75.7631,75.6148,75.7137,63530.0
2021-08-03 13:10:00,76.57,76.59,76.46,76.49,57587.0,75.7236,75.7433,75.6148,75.6444,57587.0
2021-08-03 13:20:00,76.49,76.51,76.36,76.41,28011.0,75.6444,75.6642,75.5159,75.5653,28011.0
2021-08-03 13:30:00,76.42,76.53,76.42,76.44,15159.0,75.5752,75.684,75.5752,75.595,15159.0
2021-08-03 13:40:00,76.47,76.47,76.37,76.43,75427.0,75.6247,75.6247,75.5258,75.5851,75427.0
2021-08-03 13:50:00,76.43,76.5,76.39,76.44,27750.0,75.5851,75.6543,75.5455,75.595,27750.0
2021-08-03 14:00:00,76.46,76.52,76.21,76.5,29320.0,75.6148,75.6741,75.3675,75.6543,29320.0
2021-08-03 14:10:00,76.5,76.64,76.5,76.57,61880.0,75.6543,75.7928,75.6543,75.7236,61880.0
2021-08-03 14:20:00,76.6,76.61,76.49,76.55,27212.0,75.7532,75.7631,75.6444,75.7038,27212.0
2021-08-03 14:30:00,76.52,76.55,76.43,76.47,46114.0,75.6741,75.7038,75.5851,75.6247,46114.0
2021-08-03 14:40:00,76.48,76.56,76.32,76.32,66668.0,75.6346,75.7137,75.4763,75.4763,66668.0
2021-08-03 14:50:00,76.37,76.54,76.37,76.52,20351.0,75.5258,75.6939,75.5258,75.6741,20351.0
2021-08-03 15:00:00,76.52,76.62,76.47,76.56,32191.0,75.6741,75.773,75.6247,75.7137,32191.0
2021-08-03 15:10:00,76.56,76.58,76.44,76.55,24756.0,75.7137,75.7334,75.595,75.7038,24756.0
2021-08-03 15:20:00,76.53,76.69,76.52,76.63,36509.0,75.684,75.8422,75.6741,75.7829,36509.0
2021-08-03 15:30:00,76.63,76.72,76.59,76.61,55253.0,75.7829,75.8719,75.7433,75.7631,55253.0
2021-08-03 15:40:00,76.61,76.67,76.53,76.55,52537.0,75.7631,75.8225,75.684,75.7038,52537.0
2021-08-03 15:50:00,76.56,76.75,76.53,76.72,169926.0,75.7137,75.9016,75.684,75.8719,169926.0
2021-08-04 09:30:00,76.7,76.92,76.61,76.74,155788.0,75.8521,76.0697,75.7631,75.8917,155788.0
2021-08-04 09:40:00,76.73,76.95,76.68,76.68,95486.0,75.8818,76.0994,75.8323,75.8323,95486.0
2021-08-04 09:50:00,76.7,76.86,76.45,76.84,90025.0,75.8521,76.0104,75.6049,75.9906,90025.0
2021-08-04 10:00:00,76.86,76.88,76.51,76.72,61881.0,76.0104,76.0301,75.6642,75.8719,61881.0
2021-08-04 10:10:00,76.73,76.78,76.44,76.48,72947.0,75.8818,75.9312,75.595,75.6346,72947.0
2021-08-04 10:20:00,76.48,76.56,76.3,76.44,107085.0,75.6346,75.7137,75.4565,75.595,107085.0
2021-08-04 10:30:00,76.45,76.61,76.24,76.48,48314.0,75.6049,75.7631,75.3972,75.6346,48314.0
2021-08-04 10:40:00,76.45,76.7,76.45,76.63,38615.0,75.6049,75.8521,75.6049,75.7829,38615.0
2021-08-04 10:50:00,76.66,76.66,76.47,76.57,33201.0,75.8126,75.8126,75.6247,75.7236,33201.0
2021-08-04 11:00:00,76.57,76.8,76.57,76.76,29891.0,75.7236,75.951,75.7236,75.9115,29891.0
2021-08-04 11:10:00,76.76,76.81,76.61,76.63,14339.0,75.9115,75.9609,75.7631,75.7829,14339.0
2021-08-04 11:20:00,76.61,76.61,76.44,76.51,26120.0,75.7631,75.7631,75.595,75.6642,26120.0
2021-08-04 11:30:00,76.57,76.69,76.39,76.46,15707.0,75.7236,75.8422,75.5455,75.6148,15707.0
2021-08-04 11:40:00,76.48,76.66,76.42,76.65,38223.0,75.6346,75.8126,75.5752,75.8027,38223.0
2021-08-04 11:50:00,76.63,76.83,76.62,76.81,30277.0,75.7829,75.9807,75.773,75.9609,30277.0
2021-08-04 12:00:00,76.84,76.85,76.71,76.83,26547.0,75.9906,76.0005,75.862,75.9807,26547.0
2021-08-04 12:10:00,76.85,76.95,76.8,76.87,17667.0,76.0005,76.0994,75.951,76.0202,17667.0
2021-08-04 12:20:00,76.84,76.85,76.76,76.85,12083.0,75.9906,76.0005,75.9115,76.0005,12083.0
2021-08-04 12:30:00,76.87,76.9,76.78,76.84,18539.0,76.0202,76.0499,75.9312,75.9906,18539.0
2021-08-04 12:40:00,76.85,76.89,76.74,76.87,16710.0,76.0005,76.04,75.8917,76.0202,16710.0
2021-08-04 12:50:00,76.88,76.92,76.8,76.91,16241.0,76.0301,76.0697,75.951,76.0598,16241.0
2021-08-04 13:00:00,76.92,77.17,76.92,77.17,32733.0,76.0697,76.3169,76.0697,76.3169,32733.0
2021-08-04 13:10:00,77.18,77.22,77.09,77.22,27338.0,76.3268,76.3664,76.2378,76.3664,27338.0
2021-08-04 13:20:00,77.23,77.3,77.14,77.15,50677.0,76.3763,76.4455,76.2873,76.2971,50677.0
2021-08-04 13:30:00,77.17,77.19,76.96,77.02,29687.0,76.3169,76.3367,76.1092,76.1686,29687.0
2021-08-04 13:40:00,77.02,77.08,76.98,77.07,13104.0,76.1686,76.2279,76.129,76.218,13104.0
2021-08-04 13:50:00,77.05,77.13,77.02,77.06,17206.0,76.1982,76.2774,76.1686,76.2081,17206.0
2021-08-04 14:00:00,77.02,77.14,76.98,77.12,15746.0,76.1686,76.2873,76.129,76.2675,15746.0
2021-08-04 14:10:00,77.09,77.26,77.09,77.21,38987.0,76.2378,76.4059,76.2378,76.3565,38987.0
2021-08-04 14:20:00,77.2,77.27,77.16,77.18,16706.0,76.3466,76.4158,76.307,76.3268,16706.0
2021-08-04 14:30:00,77.19,77.35,77.15,77.3,35413.0,76.3367,76.4949,76.2971,76.4455,35413.0
2021-08-04 14:40:00,77.32,77.32,77.08,77.15,42466.0,76.4653,76.4653,76.2279,76.2971,42466.0
2021-08-04 14:50:00,77.14,77.14,77.02,77.03,33166.0,76.2873,76.2873,76.1686,76.1785,33166.0
2021-08-04 15:00:00,77.05,77.08,76.99,77.01,30249.0,76.1982,76.2279,76.1389,76.1587,30249.0
2021-08-04 15:10:00,77.01,77.03,76.89,76.89,27950.0,76.1587,76.1785,76.04,76.04,27950.0
2021-08-04 15:20:00,76.89,77.03,76.88,77.0,28816.0,76.04,76.1785,76.0301,76.1488,28816.0
2021-08-04 15:30:00,77.0,77.07,76.93,77.03,46864.0,76.1488,76.218,76.0796,76.1785,46864.0
2021-08-04 15:40:00,77.02,77.15,77.01,77.13,25530.0,76.1686,76.2971,76.1587,76.2774,25530.0
2021-08-04 15:50:00,77.11,77.2,76.94,76.94,91458.0,76.2576,76.3466,76.0895,76.0895,91458.0
2021-08-05 09:30:00,77.28,77.41,76.99,77.32,149065.0,76.4257,76.5543,76.1389,76.4653,149065.0
2021-08-05 09:40:00,77.29,77.55,77.15,77.47,81461.0,76.4356,76.6927,76.2971,76.6136,81461.0
2021-08-05 09:50:00,77.46,77.56,77.37,77.52,53804.0,76.6037,76.7026,76.5147,76.6631,53804.0
2021-08-05 10:00:00,77.53,77.59,77.39,77.57,43566.0,76.6729,76.7323,76.5345,76.7125,43566.0
2021-08-05 10:10:00,77.57,77.6,77.45,77.59,44256.0,76.7125,76.7422,76.5938,76.7323,44256.0
2021-08-05 10:20:00,77.59,77.59,77.31,77.54,34407.0,76.7323,76.7323,76.4554,76.6828,34407.0
2021-08-05 10:30:00,77.53,77.64,77.43,77.48,51675.0,76.6729,76.7817,76.574,76.6235,51675.0
2021-08-05 10:40:00,77.5,77.58,77.47,77.56,22598.0,76.6433,76.7224,76.6136,76.7026,22598.0
2021-08-05 10:50:00,77.58,77.81,77.57,77.73,106379.0,76.7224,76.9498,76.7125,76.8707,106379.0
2021-08-05 11:00:00,77.73,77.94,77.73,77.88,109221.0,76.8707,77.0784,76.8707,77.0191,109221.0
2021-08-05 11:10:00,77.87,77.88,77.71,77.74,34221.0,77.0092,77.0191,76.851,76.8806,34221.0
2021-08-05 11:20:00,77.76,77.82,77.73,77.78,31455.0,76.9004,76.9597,76.8707,76.9202,31455.0
2021-08-05 11:30:00,77.8,77.89,77.78,77.8,20471.0,76.94,77.029,76.9202,76.94,20471.0
2021-08-05 11:40:00,77.79,77.8,77.69,77.71,18961.0,76.9301,76.94,76.8312,76.851,18961.0
2021-08-05 11:50:00,77.71,77.77,77.69,77.74,9407.0,76.851,76.9103,76.8312,76.8806,9407.0
2021-08-05 12:00:00,77.77,77.77,77.65,77.75,10184.0,76.9103,76.9103,76.7916,76.8905,10184.0
2021-08-05 12:10:00,77.75,77.8,77.73,77.78,8610.0,76.8905,76.94,76.8707,76.9202,8610.0
2021-08-05 12:20:00,77.78,77.8,77.72,77.75,5749.0,76.9202,76.94,76.8608,76.8905,5749.0
2021-08-05 12:30:00,77.75,77.82,77.75,77.77,12322.0,76.8905,76.9597,76.8905,76.9103,12322.0
2021-08-05 12:40:00,77.77,77.77,77.66,77.69,9594.0,76.9103,76.9103,76.8015,76.8312,9594.0
2021-08-05 12:50:00,77.7,77.74,77.67,77.67,5926.0,76.8411,76.8806,76.8114,76.8114,5926.0
2021-08-05 13:00:00,77.66,77.71,77.63,77.66,7494.0,76.8015,76.851,76.7718,76.8015,7494.0
2021-08-05 13:10:00,77.67,77.7,77.64,77.68,8408.0,76.8114,76.8411,76.7817,76.8213,8408.0
2021-08-05 13:20:00,77.71,77.76,77.68,77.75,5122.0,76.851,76.9004,76.8213,76.8905,5122.0
2021-08-05 13:30:00,77.74,77.79,77.73,77.78,4426.0,76.8806,76.9301,76.8707,76.9202,4426.0
2021-08-05 13:40:00,77.78,77.78,77.74,77.76,2425.0,76.9202,76.9202,76.8806,76.9004,2425.0
2021-08-05 13:50:00,77.76,77.82,77.74,77.82,4909.0,76.9004,76.9597,76.8806,76.9597,4909.0
2021-08-05 14:00:00,77.84,77.9,77.8,77.85,18312.0,76.9795,77.0389,76.94,76.9894,18312.0
2021-08-05 14:10:00,77.86,77.88,77.81,77.87,11398.0,76.9993,77.0191,76.9498,77.0092,11398.0
2021-08-05 14:20:00,77.87,77.88,77.83,77.83,26225.0,77.0092,77.0191,76.9696,76.9696,26225.0
2021-08-05 14:30:00,77.81,77.84,77.78,77.8,46229.0,76.9498,76.9795,76.9202,76.94,46229.0
2021-08-05 14:40:00,77.81,77.84,77.78,77.81,19790.0,76.9498,76.9795,76.9202,76.9498,19790.0
2021-08-05 14:50:00,77.8,77.86,77.77,77.8,13998.0,76.94,76.9993,76.9103,76.94,13998.0
2021-08-05 15:00:00,77.79,77.83,77.76,77.76,15393.0,76.9301,76.9696,76.9004,76.9004,15393.0
2021-08-05 15:10:00,77.77,77.78,77.69,77.69,13769.0,76.9103,76.9202,76.8312,76.8312,13769.0
2021-08-05 15:20:00,77.7,77.76,77.7,77.7,7141.0,76.8411,76.9004,76.8411,76.8411,7141.0
2021-08-05 15:30:00,77.7,77.72,77.67,77.72,59487.0,76.8411,76.8608,76.8114,76.8608,59487.0
2021-08-05 15:40:00,77.72,77.78,77.7,77.77,17982.0,76.8608,76.9202,76.8411,76.9103,17982.0
2021-08-05 15:50:00,77.81,78.0,77.77,77.94,105781.0,76.9498,77.1377,76.9103,77.0784,105781.0
2021-08-06 09:30:00,77.35,77.77,77.32,77.65,262658.0,76.4949,76.9103,76.4653,76.7916,262658.0
2021-08-06 09:40:00,77.66,77.68,77.33,77.46,100037.0,76.8015,76.8213,76.4752,76.6037,100037.0
2021-08-06 09:50:00,77.47,77.49,77.29,77.38,68158.0,76.6136,76.6334,76.4356,76.5246,68158.0
2021-08-06 10:00:00,77.39,77.57,77.24,77.52,30955.0,76.5345,76.7125,76.3861,76.6631,30955.0
2021-08-06 10:10:00,77.54,77.59,77.31,77.35,65949.0,76.6828,76.7323,76.4554,76.4949,65949.0
2021-08-06 10:20:00,77.35,77.45,77.26,77.43,35144.0,76.4949,76.5938,76.4059,76.574,35144.0
2021-08-06 10:30:00,77.41,77.5,77.35,77.4,21557.0,76.5543,76.6433,76.4949,76.5444,21557.0
2021-08-06 10:40:00,77.42,77.46,77.13,77.16,28379.0,76.5642,76.6037,76.2774,76.307,28379.0
2021-08-06 10:50:00,77.15,77.15,76.95,77.03,56163.0,76.2971,76.2971,76.0994,76.1785,56163.0
2021-08-06 11:00:00,77.05,77.1,76.78,76.86,77664.0,76.1982,76.2477,75.9312,76.0104,77664.0
2021-08-06 11:10:00,76.87,77.07,76.75,77.05,62353.0,76.0202,76.218,75.9016,76.1982,62353.0
2021-08-06 11:20:00,77.07,77.16,77.02,77.16,33858.0,76.218,76.307,76.1686,76.307,33858.0
2021-08-06 11:30:00,77.12,77.21,77.05,77.11,21314.0,76.2675,76.3565,76.1982,76.2576,21314.0
2021-08-06 11:40:00,77.09,77.11,76.98,77.08,16156.0,76.2378,76.2576,76.129,76.2279,16156.0
2021-08-06 11:50:00,77.09,77.3,77.06,77.3,14111.0,76.2378,76.4455,76.2081,76.4455,14111.0
2021-08-06 12:00:00,77.3,77.33,77.15,77.15,31073.0,76.4455,76.4752,76.2971,76.2971,31073.0
2021-08-06 12:10:00,77.15,77.19,77.05,77.1,28509.0,76.2971,76.3367,76.1982,76.2477,28509.0
2021-08-06 12:20:00,77.1,77.24,77.09,77.24,16764.0,76.2477,76.3861,76.2378,76.3861,16764.0
2021-08-06 12:30:00,77.22,77.3,77.16,77.17,22897.0,76.3664,76.4455,76.307,76.3169,22897.0
2021-08-06 12:40:00,77.13,77.15,77.07,77.08,15034.0,76.2774,76.2971,76.218,76.2279,15034.0
2021-08-06 12:50:00,77.08,77.26,77.08,77.25,22954.0,76.2279,76.4059,76.2279,76.396,22954.0
2021-08-06 13:00:00,77.26,77.37,77.26,77.33,20632.0,76.4059,76.5147,76.4059,76.4752,20632.0
2021-08-06 13:10:00,77.3,77.36,77.28,77.32,26327.0,76.4455,76.5048,76.4257,76.4653,26327.0
2021-08-06 13:20:00,77.32,77.32,77.18,77.19,14854.0,76.4653,76.4653,76.3268,76.3367,14854.0
2021-08-06 13:30:00,77.19,77.28,77.18,77.26,13077.0,76.3367,76.4257,76.3268,76.4059,13077.0
2021-08-06 13:40:00,77.25,77.26,77.18,77.21,14856.0,76.396,76.4059,76.3268,76.3565,14856.0
2021-08-06 13:50:00,77.19,77.24,77.17,77.24,12751.0,76.3367,76.3861,76.3169,76.3861,12751.0
2021-08-06 14:00:00,77.25,77.33,77.24,77.29,28695.0,76.396,76.4752,76.3861,76.4356,28695.0
2021-08-06 14:10:00,77.29,77.29,77.17,77.19,96604.0,76.4356,76.4356,76.3169,76.3367,96604.0
2021-08-06 14:20:00,77.2,77.2,77.12,77.19,12970.0,76.3466,76.3466,76.2675,76.3367,12970.0
2021-08-06 14:30:00,77.19,77.24,77.16,77.19,16157.0,76.3367,76.3861,76.307,76.3367,16157.0
2021-08-06 14:40:00,77.17,77.17,77.08,77.09,19000.0,76.3169,76.3169,76.2279,76.2378,19000.0
2021-08-06 14:50:00,77.1,77.12,77.02,77.06,20849.0,76.2477,76.2675,76.1686,76.2081,20849.0
2021-08-06 15:00:00,77.05,77.09,77.0,77.08,43047.0,76.1982,76.2378,76.1488,76.2279,43047.0
2021-08-06 15:10:00,77.08,77.16,77.08,77.15,21831.0,76.2279,76.307,76.2279,76.2971,21831.0
2021-08-06 15:20:00,77.15,77.19,77.13,77.19,12131.0,76.2971,76.3367,76.2774,76.3367,12131.0
2021-08-06 15:30:00,77.2,77.28,77.18,77.21,20624.0,76.3466,76.4257,76.3268,76.3565,20624.0
2021-08-06 15:40:00,77.21,77.23,77.08,77.08,33939.0,76.3565,76.3763,76.2279,76.2279,33939.0
2021-08-06 15:50:00,77.07,77.26,77.04,77.22,108153.0,76.218,76.4059,76.1884,76.3664,108153.0
2021-08-09 09:30:00,77.42,77.64,76.99,77.0,134855.0,76.5642,76.7817,76.1389,76.1488,134855.0
2021-08-09 09:40:00,76.97,77.41,76.95,77.34,78533.0,76.1191,76.5543,76.0994,76.485,78533.0
2021-08-09 09:50:00,77.38,77.47,77.29,77.37,163669.0,76.5246,76.6136,76.4356,76.5147,163669.0
2021-08-09 10:00:00,77.39,77.39,77.14,77.22,61010.0,76.5345,76.5345,76.2873,76.3664,61010.0
2021-08-09 10:10:00,77.23,77.45,77.22,77.33,29981.0,76.3763,76.5938,76.3664,76.4752,29981.0
2021-08-09 10:20:00,77.32,77.51,77.31,77.48,37042.0,76.4653,76.6532,76.4554,76.6235,37042.0
2021-08-09 10:30:00,77.51,77.65,77.51,77.53,25722.0,76.6532,76.7916,76.6532,76.6729,25722.0
2021-08-09 10:40:00,77.55,77.57,77.37,77.37,45987.0,76.6927,76.7125,76.5147,76.5147,45987.0
2021-08-09 10:50:00,77.35,77.48,77.28,77.33,32023.0,76.4949,76.6235,76.4257,76.4752,32023.0
2021-08-09 11:00:00,77.36,77.5,77.26,77.31,14097.0,76.5048,76.6433,76.4059,76.4554,14097.0
2021-08-09 11:10:00,77.32,77.36,77.17,77.31,48376.0,76.4653,76.5048,76.3169,76.4554,48376.0
2021-08-09 11:20:00,77.31,77.4,77.27,77.4,11301.0,76.4554,76.5444,76.4158,76.5444,11301.0
2021-08-09 11:30:00,77.4,77.42,77.32,77.32,12682.0,76.5444,76.5642,76.4653,76.4653,12682.0
2021-08-09 11:40:00,77.32,77.39,77.31,77.34,9756.0,76.4653,76.5345,76.4554,76.485,9756.0
2021-08-09 11:50:00,77.32,77.46,77.32,77.46,10129.0,76.4653,76.6037,76.4653,76.6037,10129.0
2021-08-09 12:00:00,77.48,77.53,77.45,77.46,16760.0,76.6235,76.6729,76.5938,76.6037,16760.0
2021-08-09 12:10:00,77.45,77.49,77.38,77.39,10106.0,76.5938,76.6334,76.5246,76.5345,10106.0
2021-08-09 12:20:00,77.36,77.39,77.33,77.33,11274.0,76.5048,76.5345,76.4752,76.4752,11274.0
2021-08-09 12:30:00,77.34,77.41,77.33,77.36,13824.0,76.485,76.5543,76.4752,76.5048,13824.0
2021-08-09 12:40:00,77.39,77.45,77.32,77.43,7042.0,76.5345,76.5938,76.4653,76.574,7042.0
2021-08-09 12:50:00,77.44,77.44,77.39,77.42,4816.0,76.5839,76.5839,76.5345,76.5642,4816.0
2021-08-09 13:00:00,77.41,77.43,77.37,77.4,4591.0,76.5543,76.574,76.5147,76.5444,4591.0
2021-08-09 13:10:00,77.41,77.46,77.38,77.38,11760.0,76.5543,76.6037,76.5246,76.5246,11760.0
2021-08-09 13:20:00,77.37,77.41,77.36,77.36,3278.0,76.5147,76.5543,76.5048,76.5048,3278.0
2021-08-09 13:30:00,77.36,77.48,77.35,77.48,7331.0,76.5048,76.6235,76.4949,76.6235,7331.0
2021-08-09 13:40:00,77.47,77.47,77.44,77.46,4865.0,76.6136,76.6136,76.5839,76.6037,4865.0
2021-08-09 13:50:00,77.43,77.51,77.43,77.5,12830.0,76.574,76.6532,76.574,76.6433,12830.0
2021-08-09 14:00:00,77.49,77.52,77.49,77.51,15540.0,76.6334,76.6631,76.6334,76.6532,15540.0
2021-08-09 14:10:00,77.51,77.52,77.47,77.49,10399.0,76.6532,76.6631,76.6136,76.6334,10399.0
2021-08-09 14:20:00,77.5,77.62,77.5,77.62,14058.0,76.6433,76.7619,76.6433,76.7619,14058.0
2021-08-09 14:30:00,77.63,77.73,77.63,77.69,29870.0,76.7718,76.8707,76.7718,76.8312,29870.0
2021-08-09 14:40:00,77.69,77.69,77.58,77.6,30267.0,76.8312,76.8312,76.7224,76.7422,30267.0
2021-08-09 14:50:00,77.6,77.62,77.57,77.59,23682.0,76.7422,76.7619,76.7125,76.7323,23682.0
2021-08-09 15:00:00,77.59,77.63,77.57,77.62,8239.0,76.7323,76.7718,76.7125,76.7619,8239.0
2021-08-09 15:10:00,77.62,77.62,77.54,77.55,6327.0,76.7619,76.7619,76.6828,76.6927,6327.0
2021-08-09 15:20:00,77.56,77.58,77.5,77.56,15024.0,76.7026,76.7224,76.6433,76.7026,15024.0
2021-08-09 15:30:00,77.55,77.59,77.53,77.58,15975.0,76.6927,76.7323,76.6729,76.7224,15975.0
2021-08-09 15:40:00,77.58,77.6,77.48,77.48,12741.0,76.7224,76.7422,76.6235,76.6235,12741.0
2021-08-09 15:50:00,77.46,77.56,77.43,77.5,82829.0,76.6037,76.7026,76.574,76.6433,82829.0
2021-08-10 09:30:00,77.71,77.81,77.46,77.47,80441.0,76.851,76.9498,76.6037,76.6136,80441.0
2021-08-10 09:40:00,77.49,77.78,77.46,77.71,71846.0,76.6334,76.9202,76.6037,76.851,71846.0
2021-08-10 09:50:00,77.71,77.8,77.63,77.74,36187.0,76.851,76.94,76.7718,76.8806,36187.0
2021-08-10 10:00:00,77.8,77.84,77.55,77.57,31779.0,76.94,76.9795,76.6927,76.7125,31779.0
2021-08-10 10:10:00,77.53,77.64,77.41,77.46,74670.0,76.6729,76.7817,76.5543,76.6037,74670.0
2021-08-10 10:20:00,77.48,77.56,77.23,77.23,41034.0,76.6235,76.7026,76.3763,76.3763,41034.0
2021-08-10 10:30:00,77.21,77.21,76.78,76.87,76825.0,76.3565,76.3565,75.9312,76.0202,76825.0
2021-08-10 10:40:00,76.84,76.84,76.33,76.71,128288.0,75.9906,75.9906,75.4862,75.862,128288.0
2021-08-10 10:50:00,76.71,76.71,76.38,76.6,45549.0,75.862,75.862,75.5357,75.7532,45549.0
2021-08-10 11:00:00,76.62,76.63,76.34,76.34,72966.0,75.773,75.7829,75.4961,75.4961,72966.0
2021-08-10 11:10:00,76.34,76.5,76.19,76.33,65332.0,75.4961,75.6543,75.3478,75.4862,65332.0
2021-08-10 11:20:00,76.34,76.64,76.34,76.58,31929.0,75.4961,75.7928,75.4961,75.7334,31929.0
2021-08-10 11:30:00,76.57,76.75,76.52,76.73,22958.0,75.7236,75.9016,75.6741,75.8818,22958.0
2021-08-10 11:40:00,76.77,76.82,76.67,76.78,15639.0,75.9213,75.9708,75.8225,75.9312,15639.0
2021-08-10 11:50:00,76.78,76.85,76.68,76.72,31921.0,75.9312,76.0005,75.8323,75.8719,31921.0
2021-08-10 12:00:00,76.73,77.02,76.73,76.92,27946.0,75.8818,76.1686,75.8818,76.0697,27946.0
2021-08-10 12:10:00,76.9,77.09,76.9,77.06,15930.0,76.0499,76.2378,76.0499,76.2081,15930.0
2021-08-10 12:20:00,77.08,77.13,77.0,77.0,20384.0,76.2279,76.2774,76.1488,76.1488,20384.0
2021-08-10 12:30:00,76.99,77.0,76.92,76.95,12963.0,76.1389,76.1488,76.0697,76.0994,12963.0
2021-08-10 12:40:00,76.95,76.96,76.86,76.88,21155.0,76.0994,76.1092,76.0104,76.0301,21155.0
2021-08-10 12:50:00,76.9,76.92,76.8,76.83,17024.0,76.0499,76.0697,75.951,75.9807,17024.0
2021-08-10 13:00:00,76.82,76.93,76.81,76.87,8839.0,75.9708,76.0796,75.9609,76.0202,8839.0
2021-08-10 13:10:00,76.86,76.91,76.82,76.88,7056.0,76.0104,76.0598,75.9708,76.0301,7056.0
2021-08-10 13:20:00,76.84,76.84,76.72,76.76,11113.0,75.9906,75.9906,75.8719,75.9115,11113.0
2021-08-10 13:30:00,76.76,76.81,76.69,76.74,14881.0,75.9115,75.9609,75.8422,75.8917,14881.0
2021-08-10 13:40:00,76.75,76.77,76.63,76.73,44713.0,75.9016,75.9213,75.7829,75.8818,44713.0
2021-08-10 13:50:00,76.72,76.82,76.71,76.8,16150.0,75.8719,75.9708,75.862,75.951,16150.0
2021-08-10 14:00:00,76.78,76.82,76.55,76.56,27557.0,75.9312,75.9708,75.7038,75.7137,27557.0
2021-08-10 14:10:00,76.56,76.58,76.46,76.57,45220.0,75.7137,75.7334,75.6148,75.7236,45220.0
2021-08-10 14:20:00,76.57,76.7,76.52,76.68,30835.0,75.7236,75.8521,75.6741,75.8323,30835.0
2021-08-10 14:30:00,76.69,76.74,76.68,76.74,7235.0,75.8422,75.8917,75.8323,75.8917,7235.0
2021-08-10 14:40:00,76.73,76.79,76.7,76.78,56604.0,75.8818,75.9411,75.8521,75.9312,56604.0
2021-08-10 14:50:00,76.77,76.79,76.71,76.79,11774.0,75.9213,75.9411,75.862,75.9411,11774.0
2021-08-10 15:00:00,76.8,76.82,76.69,76.72,26722.0,75.951,75.9708,75.8422,75.8719,26722.0
2021-08-10 15:10:00,76.7,76.74,76.66,76.67,10841.0,75.8521,75.8917,75.8126,75.8225,10841.0
2021-08-10 15:20:00,76.69,76.75,76.67,76.74,12782.0,75.8422,75.9016,75.8225,75.8917,12782.0
2021-08-10 15:30:00,76.77,76.77,76.65,76.65,24966.0,75.9213,75.9213,75.8027,75.8027,24966.0
2021-08-10 15:40:00,76.65,76.69,76.54,76.56,60218.0,75.8027,75.8422,75.6939,75.7137,60218.0
2021-08-10 15:50:00,76.56,76.72,76.51,76.71,150461.0,75.7137,75.8719,75.6642,75.862,150461.0
2021-08-11 09:30:00,77.25,77.46,76.99,77.11,75773.0,76.396,76.6037,76.1389,76.2576,75773.0
2021-08-11 09:40:00,77.11,77.19,76.72,76.84,76613.0,76.2576,76.3367,75.8719,75.9906,76613.0
2021-08-11 09:50:00,76.85,77.03,76.81,76.86,50350.0,76.0005,76.1785,75.9609,76.0104,50350.0
2021-08-11 10:00:00,76.85,77.06,76.85,76.87,45949.0,76.0005,76.2081,76.0005,76.0202,45949.0
2021-08-11 10:10:00,76.85,76.88,76.58,76.66,67394.0,76.0005,76.0301,75.7334,75.8126,67394.0
2021-08-11 10:20:00,76.66,76.77,76.6,76.7,71822.0,75.8126,75.9213,75.7532,75.8521,71822.0
2021-08-11 10:30:00,76.7,76.77,76.46,76.52,43961.0,75.8521,75.9213,75.6148,75.6741,43961.0
2021-08-11 10:40:00,76.48,76.68,76.46,76.58,33234.0,75.6346,75.8323,75.6148,75.7334,33234.0
2021-08-11 10:50:00,76.61,76.67,76.34,76.34,23160.0,75.7631,75.8225,75.4961,75.4961,23160.0
2021-08-11 11:00:00,76.34,76.37,76.03,76.09,76964.0,75.4961,75.5258,75.1895,75.2489,76964.0
2021-08-11 11:10:00,76.14,76.18,75.86,75.94,51828.0,75.2983,75.3379,75.0214,75.1005,51828.0
2021-08-11 11:20:00,75.94,76.22,75.94,76.19,39281.0,75.1005,75.3774,75.1005,75.3478,39281.0
2021-08-11 11:30:00,76.17,76.24,76.11,76.2,16819.0,75.328,75.3972,75.2686,75.3576,16819.0
2021-08-11 11:40:00,76.2,76.2,75.95,75.95,25553.0,75.3576,75.3576,75.1104,75.1104,25553.0
2021-08-11 11:50:00,75.93,76.09,75.89,76.05,26449.0,75.0906,75.2489,75.0511,75.2093,26449.0
2021-08-11 12:00:00,76.06,76.39,76.03,76.25,26398.0,75.2192,75.5455,75.1895,75.4071,26398.0
2021-08-11 12:10:00,76.24,76.24,76.08,76.11,18037.0,75.3972,75.3972,75.239,75.2686,18037.0
2021-08-11 12:20:00,76.12,76.27,76.1,76.23,7850.0,75.2785,75.4269,75.2588,75.3873,7850.0
2021-08-11 12:30:00,76.21,76.36,76.2,76.28,19037.0,75.3675,75.5159,75.3576,75.4368,19037.0
2021-08-11 12:40:00,76.28,76.32,76.25,76.32,10272.0,75.4368,75.4763,75.4071,75.4763,10272.0
2021-08-11 12:50:00,76.34,76.34,76.18,76.28,6456.0,75.4961,75.4961,75.3379,75.4368,6456.0
2021-08-11 13:00:00,76.25,76.53,76.24,76.5,39434.0,75.4071,75.684,75.3972,75.6543,39434.0
2021-08-11 13:10:00,76.48,76.55,76.34,76.42,23507.0,75.6346,75.7038,75.4961,75.5752,23507.0
2021-08-11 13:20:00,76.4,76.46,76.36,76.45,11270.0,75.5554,75.6148,75.5159,75.6049,11270.0
2021-08-11 13:30:00,76.44,76.47,76.22,76.22,35530.0,75.595,75.6247,75.3774,75.3774,35530.0
2021-08-11 13:40:00,76.22,76.25,76.14,76.19,20433.0,75.3774,75.4071,75.2983,75.3478,20433.0
2021-08-11 13:50:00,76.17,76.28,76.14,76.27,21203.0,75.328,75.4368,75.2983,75.4269,21203.0
2021-08-11 14:00:00,76.25,76.4,76.2,76.39,15877.0,75.4071,75.5554,75.3576,75.5455,15877.0
2021-08-11 14:10:00,76.36,76.36,76.25,76.28,23384.0,75.5159,75.5159,75.4071,75.4368,23384.0
2021-08-11 14:20:00,76.25,76.29,76.18,76.27,7157.0,75.4071,75.4467,75.3379,75.4269,7157.0
2021-08-11 14:30:00,76.31,76.4,76.3,76.38,11213.0,75.4664,75.5554,75.4565,75.5357,11213.0
2021-08-11 14:40:00,76.38,76.44,76.38,76.39,9217.0,75.5357,75.595,75.5357,75.5455,9217.0
2021-08-11 14:50:00,76.39,76.42,76.33,76.37,14363.0,75.5455,75.5752,75.4862,75.5258,14363.0
2021-08-11 15:00:00,76.37,76.42,76.31,76.41,16477.0,75.5258,75.5752,75.4664,75.5653,16477.0
2021-08-11 15:10:00,76.42,76.46,76.33,76.36,22112.0,75.5752,75.6148,75.4862,75.5159,22112.0
2021-08-11 15:20:00,76.36,76.47,76.36,76.44,22365.0,75.5159,75.6247,75.5159,75.595,22365.0
2021-08-11 15:30:00,76.44,76.46,76.36,76.36,23159.0,75.595,75.6148,75.5159,75.5159,23159.0
2021-08-11 15:40:00,76.36,76.48,76.31,76.46,21970.0,75.5159,75.6346,75.4664,75.6148,21970.0
2021-08-11 15:50:00,76.45,76.52,76.39,76.46,120338.0,75.6049,75.6741,75.5455,75.6148,120338.0
2021-08-12 09:30:00,76.21,76.24,75.73,75.91,166763.0,75.3675,75.3972,74.8928,75.0709,166763.0
2021-08-12 09:40:00,75.92,76.03,75.7,76.01,94333.0,75.0807,75.1895,74.8632,75.1697,94333.0
2021-08-12 09:50:00,76.01,76.12,75.84,75.95,45250.0,75.1697,75.2785,75.0016,75.1104,45250.0
2021-08-12 10:00:00,75.98,75.99,75.65,75.82,35401.0,75.1401,75.15,74.8137,74.9818,35401.0
2021-08-12 10:10:00,75.86,76.32,75.84,76.3,101378.0,75.0214,75.4763,75.0016,75.4565,101378.0
2021-08-12 10:20:00,76.32,76.45,76.29,76.42,58838.0,75.4763,75.6049,75.4467,75.5752,58838.0
2021-08-12 10:30:00,76.44,76.62,76.44,76.48,30175.0,75.595,75.773,75.595,75.6346,30175.0
2021-08-12 10:40:00,76.48,76.59,76.47,76.59,27683.0,75.6346,75.7433,75.6247,75.7433,27683.0
2021-08-12 10:50:00,76.61,76.78,76.61,76.76,53042.0,75.7631,75.9312,75.7631,75.9115,53042.0
2021-08-12 11:00:00,76.78,76.78,76.61,76.67,45577.0,75.9312,75.9312,75.7631,75.8225,45577.0
2021-08-12 11:10:00,76.66,76.72,76.59,76.7,18129.0,75.8126,75.8719,75.7433,75.8521,18129.0
2021-08-12 11:20:00,76.69,76.76,76.67,76.7,24218.0,75.8422,75.9115,75.8225,75.8521,24218.0
2021-08-12 11:30:00,76.69,76.87,76.67,76.85,36452.0,75.8422,76.0202,75.8225,76.0005,36452.0
2021-08-12 11:40:00,76.85,76.92,76.84,76.84,11838.0,76.0005,76.0697,75.9906,75.9906,11838.0
2021-08-12 11:50:00,76.85,76.97,76.82,76.83,36870.0,76.0005,76.1191,75.9708,75.9807,36870.0
2021-08-12 12:00:00,76.83,76.87,76.71,76.75,31519.0,75.9807,76.0202,75.862,75.9016,31519.0
2021-08-12 12:10:00,76.75,76.85,76.73,76.79,17966.0,75.9016,76.0005,75.8818,75.9411,17966.0
2021-08-12 12:20:00,76.77,76.77,76.7,76.73,21318.0,75.9213,75.9213,75.8521,75.8818,21318.0
2021-08-12 12:30:00,76.72,76.78,76.72,76.72,16786.0,75.8719,75.9312,75.8719,75.8719,16786.0
2021-08-12 12:40:00,76.72,76.74,76.63,76.73,69279.0,75.8719,75.8917,75.7829,75.8818,69279.0
2021-08-12 12:50:00,76.72,76.76,76.63,76.67,8764.0,75.8719,75.9115,75.7829,75.8225,8764.0
2021-08-12 13:00:00,76.67,76.73,76.57,76.73,20474.0,75.8225,75.8818,75.7236,75.8818,20474.0
2021-08-12 13:10:00,76.72,76.73,76.61,76.61,7226.0,75.8719,75.8818,75.7631,75.7631,7226.0
2021-08-12 13:20:00,76.61,76.69,76.61,76.69,22272.0,75.7631,75.8422,75.7631,75.8422,22272.0
2021-08-12 13:30:00,76.7,76.78,76.7,76.78,11510.0,75.8521,75.9312,75.8521,75.9312,11510.0
2021-08-12 13:40:00,76.79,76.81,76.73,76.75,7401.0,75.9411,75.9609,75.8818,75.9016,7401.0
2021-08-12 13:50:00,76.75,76.81,76.73,76.77,9274.0,75.9016,75.9609,75.8818,75.9213,9274.0
2021-08-12 14:00:00,76.77,76.81,76.75,76.81,8692.0,75.9213,75.9609,75.9016,75.9609,8692.0
2021-08-12 14:10:00,76.82,76.9,76.8,76.89,15928.0,75.9708,76.0499,75.951,76.04,15928.0
2021-08-12 14:20:00,76.89,76.92,76.87,76.92,22200.0,76.04,76.0697,76.0202,76.0697,22200.0
2021-08-12 14:30:00,76.91,77.0,76.9,76.97,16280.0,76.0598,76.1488,76.0499,76.1191,16280.0
2021-08-12 14:40:00,76.97,76.98,76.93,76.93,7900.0,76.1191,76.129,76.0796,76.0796,7900.0
2021-08-12 14:50:00,76.93,77.02,76.93,76.99,6869.0,76.0796,76.1686,76.0796,76.1389,6869.0
2021-08-12 15:00:00,77.0,77.07,77.0,77.04,19690.0,76.1488,76.218,76.1488,76.1884,19690.0
2021-08-12 15:10:00,77.04,77.07,77.0,77.03,17557.0,76.1884,76.218,76.1488,76.1785,17557.0
2021-08-12 15:20:00,77.02,77.07,77.02,77.07,39099.0,76.1686,76.218,76.1686,76.218,39099.0
2021-08-12 15:30:00,77.07,77.12,77.02,77.12,32846.0,76.218,76.2675,76.1686,76.2675,32846.0
2021-08-12 15:40:00,77.14,77.14,77.02,77.04,48615.0,76.2873,76.2873,76.1686,76.1884,48615.0
2021-08-12 15:50:00,77.04,77.13,76.96,77.0,92516.0,76.1884,76.2774,76.1092,76.1488,92516.0
2021-08-13 09:30:00,77.13,77.19,76.95,77.04,85716.0,76.2774,76.3367,76.0994,76.1884,85716.0
2021-08-13 09:40:00,77.06,77.31,76.96,77.21,61363.0,76.2081,76.4554,76.1092,76.3565,61363.0
2021-08-13 09:50:00,77.26,77.33,77.17,77.24,45482.0,76.4059,76.4752,76.3169,76.3861,45482.0
2021-08-13 10:00:00,77.26,77.36,77.08,77.31,41205.0,76.4059,76.5048,76.2279,76.4554,41205.0
2021-08-13 10:10:00,77.3,77.63,77.26,77.59,59246.0,76.4455,76.7718,76.4059,76.7323,59246.0
2021-08-13 10:20:00,77.6,77.66,77.38,77.41,64287.0,76.7422,76.8015,76.5246,76.5543,64287.0
2021-08-13 10:30:00,77.42,77.49,77.38,77.42,29525.0,76.5642,76.6334,76.5246,76.5642,29525.0
2021-08-13 10:40:00,77.43,77.48,77.32,77.45,41829.0,76.574,76.6235,76.4653,76.5938,41829.0
2021-08-13 10:50:00,77.45,77.46,77.33,77.41,42223.0,76.5938,76.6037,76.4752,76.5543,42223.0
2021-08-13 11:00:00,77.4,77.51,77.31,77.38,26207.0,76.5444,76.6532,76.4554,76.5246,26207.0
2021-08-13 11:10:00,77.37,77.41,77.29,77.29,17953.0,76.5147,76.5543,76.4356,76.4356,17953.0
2021-08-13 11:20:00,77.27,77.35,77.27,77.34,10908.0,76.4158,76.4949,76.4158,76.485,10908.0
2021-08-13 11:30:00,77.34,77.35,77.27,77.29,14498.0,76.485,76.4949,76.4158,76.4356,14498.0
2021-08-13 11:40:00,77.27,77.36,77.25,77.25,7143.0,76.4158,76.5048,76.396,76.396,7143.0
2021-08-13 11:50:00,77.25,77.29,77.19,77.25,11642.0,76.396,76.4356,76.3367,76.396,11642.0
2021-08-13 12:00:00,77.25,77.39,77.25,77.38,10169.0,76.396,76.5345,76.396,76.5246,10169.0
2021-08-13 12:10:00,77.39,77.4,77.29,77.3,15002.0,76.5345,76.5444,76.4356,76.4455,15002.0
2021-08-13 12:20:00,77.31,77.34,77.27,77.31,9526.0,76.4554,76.485,76.4158,76.4554,9526.0
2021-08-13 12:30:00,77.28,77.32,77.17,77.19,19003.0,76.4257,76.4653,76.3169,76.3367,19003.0
2021-08-13 12:40:00,77.2,77.28,77.19,77.28,8111.0,76.3466,76.4257,76.3367,76.4257,8111.0
2021-08-13 12:50:00,77.28,77.43,77.28,77.42,7169.0,76.4257,76.574,76.4257,76.5642,7169.0
2021-08-13 13:00:00,77.43,77.43,77.38,77.4,15970.0,76.574,76.574,76.5246,76.5444,15970.0
2021-08-13 13:10:00,77.4,77.44,77.39,77.43,17428.0,76.5444,76.5839,76.5345,76.574,17428.0
2021-08-13 13:20:00,77.43,77.43,77.38,77.39,14946.0,76.574,76.574,76.5246,76.5345,14946.0
2021-08-13 13:30:00,77.39,77.41,77.35,77.38,17772.0,76.5345,76.5543,76.4949,76.5246,17772.0
2021-08-13 13:40:00,77.38,77.4,77.31,77.33,29576.0,76.5246,76.5444,76.4554,76.4752,29576.0
2021-08-13 13:50:00,77.33,77.4,77.32,77.4,12864.0,76.4752,76.5444,76.4653,76.5444,12864.0
2021-08-13 14:00:00,77.4,77.41,77.37,77.39,4668.0,76.5444,76.5543,76.5147,76.5345,4668.0
2021-08-13 14:10:00,77.39,77.39,77.36,77.37,4511.0,76.5345,76.5345,76.5048,76.5147,4511.0
2021-08-13 14:20:00,77.37,77.37,77.31,77.34,18642.0,76.5147,76.5147,76.4554,76.485,18642.0
2021-08-13 14:30:00,77.35,77.35,77.27,77.27,10091.0,76.4949,76.4949,76.4158,76.4158,10091.0
2021-08-13 14:40:00,77.26,77.31,77.19,77.29,25487.0,76.4059,76.4554,76.3367,76.4356,25487.0
2021-08-13 14:50:00,77.26,77.33,77.26,77.32,9766.0,76.4059,76.4752,76.4059,76.4653,9766.0
2021-08-13 15:00:00,77.32,77.33,77.28,77.33,10896.0,76.4653,76.4752,76.4257,76.4752,10896.0
2021-08-13 15:10:00,77.32,77.36,77.29,77.36,12798.0,76.4653,76.5048,76.4356,76.5048,12798.0
2021-08-13 15:20:00,77.35,77.39,77.35,77.35,16245.0,76.4949,76.5345,76.4949,76.4949,16245.0
2021-08-13 15:30:00,77.35,77.41,77.3,77.41,18350.0,76.4949,76.5543,76.4455,76.5543,18350.0
2021-08-13 15:40:00,77.4,77.43,77.37,77.41,19510.0,76.5444,76.574,76.5147,76.5543,19510.0
2021-08-13 15:50:00,77.41,77.53,77.34,77.52,123670.0,76.5543,76.6729,76.485,76.6631,123670.0
2021-08-16 09:30:00,77.05,77.31,77.01,77.3,89437.0,76.1982,76.4554,76.1587,76.4455,89437.0
2021-08-16 09:40:00,77.3,77.36,76.9,76.99,92368.0,76.4455,76.5048,76.0499,76.1389,92368.0
2021-08-16 09:50:00,76.96,76.98,76.44,76.54,118579.0,76.1092,76.129,75.595,75.6939,118579.0
2021-08-16 10:00:00,76.51,76.63,76.29,76.29,54813.0,75.6642,75.7829,75.4467,75.4467,54813.0
2021-08-16 10:10:00,76.26,76.34,75.66,75.77,115172.0,75.417,75.4961,74.8236,74.9324,115172.0
2021-08-16 10:20:00,75.75,75.92,75.63,75.69,78691.0,74.9126,75.0807,74.7939,74.8533,78691.0
2021-08-16 10:30:00,75.62,75.87,75.37,75.69,149728.0,74.7841,75.0313,74.5368,74.8533,149728.0
2021-08-16 10:40:00,75.68,75.81,75.54,75.8,274104.0,74.8434,74.972,74.7049,74.9621,274104.0
2021-08-16 10:50:00,75.79,75.79,75.42,75.53,68844.0,74.9522,74.9522,74.5863,74.6951,68844.0
2021-08-16 11:00:00,75.52,75.75,75.5,75.65,123215.0,74.6852,74.9126,74.6654,74.8137,123215.0
2021-08-16 11:10:00,75.64,75.84,75.59,75.77,39707.0,74.8038,75.0016,74.7544,74.9324,39707.0
2021-08-16 11:20:00,75.75,75.83,75.66,75.79,264137.0,74.9126,74.9917,74.8236,74.9522,264137.0
2021-08-16 11:30:00,75.79,76.13,75.76,76.08,43540.0,74.9522,75.2884,74.9225,75.239,43540.0
2021-08-16 11:40:00,76.09,76.27,76.09,76.24,61311.0,75.2489,75.4269,75.2489,75.3972,61311.0
2021-08-16 11:50:00,76.27,76.29,76.09,76.11,35436.0,75.4269,75.4467,75.2489,75.2686,35436.0
2021-08-16 12:00:00,76.11,76.31,76.06,76.24,41562.0,75.2686,75.4664,75.2192,75.3972,41562.0
2021-08-16 12:10:00,76.25,76.43,76.25,76.35,22608.0,75.4071,75.5851,75.4071,75.506,22608.0
2021-08-16 12:20:00,76.34,76.43,76.24,76.28,26772.0,75.4961,75.5851,75.3972,75.4368,26772.0
2021-08-16 12:30:00,76.26,76.31,76.18,76.18,27761.0,75.417,75.4664,75.3379,75.3379,27761.0
2021-08-16 12:40:00,76.17,76.37,76.17,76.37,28229.0,75.328,75.5258,75.328,75.5258,28229.0
2021-08-16 12:50:00,76.37,76.5,76.36,76.43,11988.0,75.5258,75.6543,75.5159,75.5851,11988.0
2021-08-16 13:00:00,76.5,76.51,76.41,76.48,14059.0,75.6543,75.6642,75.5653,75.6346,14059.0
2021-08-16 13:10:00,76.47,76.48,76.45,76.45,4450.0,75.6247,75.6346,75.6049,75.6049,4450.0
2021-08-16 13:20:00,76.45,76.67,76.43,76.62,20715.0,75.6049,75.8225,75.5851,75.773,20715.0
2021-08-16 13:30:00,76.63,76.83,76.61,76.81,15725.0,75.7829,75.9807,75.7631,75.9609,15725.0
2021-08-16 13:40:00,76.82,76.99,76.82,76.97,30586.0,75.9708,76.1389,75.9708,76.1191,30586.0
2021-08-16 13:50:00,76.94,77.0,76.93,76.97,12944.0,76.0895,76.1488,76.0796,76.1191,12944.0
2021-08-16 14:00:00,76.97,77.13,76.91,77.11,31692.0,76.1191,76.2774,76.0598,76.2576,31692.0
2021-08-16 14:10:00,77.12,77.15,77.09,77.12,11702.0,76.2675,76.2971,76.2378,76.2675,11702.0
2021-08-16 14:20:00,77.13,77.15,76.99,77.01,21670.0,76.2774,76.2971,76.1389,76.1587,21670.0
2021-08-16 14:30:00,77.02,77.12,77.02,77.06,30750.0,76.1686,76.2675,76.1686,76.2081,30750.0
2021-08-16 14:40:00,77.06,77.2,77.04,77.18,23479.0,76.2081,76.3466,76.1884,76.3268,23479.0
2021-08-16 14:50:00,77.19,77.23,77.13,77.14,60794.0,76.3367,76.3763,76.2774,76.2873,60794.0
2021-08-16 15:00:00,77.12,77.21,77.12,77.19,8352.0,76.2675,76.3565,76.2675,76.3367,8352.0
2021-08-16 15:10:00,77.2,77.3,77.19,77.27,14225.0,76.3466,76.4455,76.3367,76.4158,14225.0
2021-08-16 15:20:00,77.28,77.42,77.28,77.41,44206.0,76.4257,76.5642,76.4257,76.5543,44206.0
2021-08-16 15:30:00,77.42,77.42,77.26,77.26,49121.0,76.5642,76.5642,76.4059,76.4059,49121.0
2021-08-16 15:40:00,77.25,77.35,77.23,77.33,16652.0,76.396,76.4949,76.3763,76.4752,16652.0
2021-08-16 15:50:00,77.33,77.6,77.33,77.59,100214.0,76.4752,76.7422,76.4752,76.7323,100214.0
2021-08-17 09:30:00,76.39,76.48,75.91,76.45,165426.0,75.5455,75.6346,75.0709,75.6049,165426.0
2021-08-17 09:40:00,76.41,76.65,76.1,76.55,83416.0,75.5653,75.8027,75.2588,75.7038,83416.0
2021-08-17 09:50:00,76.55,76.55,75.77,75.97,114168.0,75.7038,75.7038,74.9324,75.1302,114168.0
2021-08-17 10:00:00,75.91,76.07,75.7,75.89,50344.0,75.0709,75.2291,74.8632,75.0511,50344.0
2021-08-17 10:10:00,75.96,76.19,75.74,75.92,53072.0,75.1203,75.3478,74.9027,75.0807,53072.0
2021-08-17 10:20:00,75.9,76.42,75.85,76.37,31023.0,75.061,75.5752,75.0115,75.5258,31023.0
2021-08-17 10:30:00,76.36,76.53,76.19,76.45,58456.0,75.5159,75.684,75.3478,75.6049,58456.0
2021-08-17 10:40:00,76.44,76.79,76.44,76.73,73207.0,75.595,75.9411,75.595,75.8818,73207.0
2021-08-17 10:50:00,76.74,76.81,76.45,76.48,67569.0,75.8917,75.9609,75.6049,75.6346,67569.0
2021-08-17 11:00:00,76.51,76.52,76.18,76.27,26141.0,75.6642,75.6741,75.3379,75.4269,26141.0
2021-08-17 11:10:00,76.27,76.41,76.13,76.38,51729.0,75.4269,75.5653,75.2884,75.5357,51729.0
2021-08-17 11:20:00,76.38,76.39,75.99,76.06,29466.0,75.5357,75.5455,75.15,75.2192,29466.0
2021-08-17 11:30:00,76.02,76.22,75.95,76.02,34844.0,75.1796,75.3774,75.1104,75.1796,34844.0
2021-08-17 11:40:00,76.02,76.06,75.89,76.05,41705.0,75.1796,75.2192,75.0511,75.2093,41705.0
2021-08-17 11:50:00,76.05,76.05,75.58,75.61,73490.0,75.2093,75.2093,74.7445,74.7742,73490.0
2021-08-17 12:00:00,75.58,75.76,75.49,75.68,76297.0,74.7445,74.9225,74.6555,74.8434,76297.0
2021-08-17 12:10:00,75.66,75.8,75.53,75.65,34526.0,74.8236,74.9621,74.6951,74.8137,34526.0
2021-08-17 12:20:00,75.69,75.95,75.57,75.95,50580.0,74.8533,75.1104,74.7346,75.1104,50580.0
2021-08-17 12:30:00,75.95,75.95,75.54,75.59,47629.0,75.1104,75.1104,74.7049,74.7544,47629.0
2021-08-17 12:40:00,75.59,75.59,75.26,75.34,93969.0,74.7544,74.7544,74.428,74.5072,93969.0
2021-08-17 12:50:00,75.3,75.5,75.18,75.23,53080.0,74.4676,74.6654,74.3489,74.3984,53080.0
2021-08-17 13:00:00,75.17,75.57,75.17,75.55,27425.0,74.339,74.7346,74.339,74.7148,27425.0
2021-08-17 13:10:00,75.56,75.61,75.41,75.42,23912.0,74.7247,74.7742,74.5764,74.5863,23912.0
2021-08-17 13:20:00,75.45,75.74,75.43,75.73,36293.0,74.6159,74.9027,74.5962,74.8928,36293.0
2021-08-17 13:30:00,75.72,75.74,75.4,75.4,18638.0,74.883,74.9027,74.5665,74.5665,18638.0
2021-08-17 13:40:00,75.42,75.44,75.24,75.28,40813.0,74.5863,74.606,74.4083,74.4478,40813.0
2021-08-17 13:50:00,75.32,75.61,75.25,75.61,54560.0,74.4874,74.7742,74.4181,74.7742,54560.0
2021-08-17 14:00:00,75.61,75.87,75.59,75.82,49548.0,74.7742,75.0313,74.7544,74.9818,49548.0
2021-08-17 14:10:00,75.83,75.93,75.75,75.82,27695.0,74.9917,75.0906,74.9126,74.9818,27695.0
2021-08-17 14:20:00,75.83,75.85,75.68,75.77,48062.0,74.9917,75.0115,74.8434,74.9324,48062.0
2021-08-17 14:30:00,75.77,75.89,75.57,75.57,45674.0,74.9324,75.0511,74.7346,74.7346,45674.0
2021-08-17 14:40:00,75.58,75.89,75.57,75.82,41970.0,74.7445,75.0511,74.7346,74.9818,41970.0
2021-08-17 14:50:00,75.83,76.04,75.72,76.0,47581.0,74.9917,75.1994,74.883,75.1599,47581.0
2021-08-17 15:00:00,76.0,76.1,75.99,76.07,53085.0,75.1599,75.2588,75.15,75.2291,53085.0
2021-08-17 15:10:00,76.08,76.13,75.87,75.93,54223.0,75.239,75.2884,75.0313,75.0906,54223.0
2021-08-17 15:20:00,75.95,76.05,75.88,75.95,32015.0,75.1104,75.2093,75.0412,75.1104,32015.0
2021-08-17 15:30:00,75.97,76.1,75.9,75.9,73741.0,75.1302,75.2588,75.061,75.061,73741.0
2021-08-17 15:40:00,75.88,75.98,75.76,75.92,47198.0,75.0412,75.1401,74.9225,75.0807,47198.0
2021-08-17 15:50:00,75.92,76.22,75.92,76.21,97406.0,75.0807,75.3774,75.0807,75.3675,97406.0
2021-08-18 09:30:00,76.0,76.3,75.88,76.22,136821.0,75.1599,75.4565,75.0412,75.3774,136821.0
2021-08-18 09:40:00,76.22,76.31,76.03,76.16,49027.0,75.3774,75.4664,75.1895,75.3181,49027.0
2021-08-18 09:50:00,76.17,76.57,76.14,76.45,59205.0,75.328,75.7236,75.2983,75.6049,59205.0
2021-08-18 10:00:00,76.45,76.46,76.19,76.33,30933.0,75.6049,75.6148,75.3478,75.4862,30933.0
2021-08-18 10:10:00,76.35,76.58,76.24,76.54,31401.0,75.506,75.7334,75.3972,75.6939,31401.0
2021-08-18 10:20:00,76.5,76.51,76.26,76.37,23523.0,75.6543,75.6642,75.417,75.5258,23523.0
2021-08-18 10:30:00,76.43,76.48,76.26,76.29,17425.0,75.5851,75.6346,75.417,75.4467,17425.0
2021-08-18 10:40:00,76.27,76.3,76.07,76.21,29308.0,75.4269,75.4565,75.2291,75.3675,29308.0
2021-08-18 10:50:00,76.2,76.36,76.12,76.21,24713.0,75.3576,75.5159,75.2785,75.3675,24713.0
2021-08-18 11:00:00,76.21,76.22,76.07,76.16,32063.0,75.3675,75.3774,75.2291,75.3181,32063.0
2021-08-18 11:10:00,76.14,76.16,75.93,76.06,50695.0,75.2983,75.3181,75.0906,75.2192,50695.0
2021-08-18 11:20:00,76.03,76.1,75.98,76.0,21930.0,75.1895,75.2588,75.1401,75.1599,21930.0
2021-08-18 11:30:00,76.03,76.06,75.79,75.95,24695.0,75.1895,75.2192,74.9522,75.1104,24695.0
2021-08-18 11:40:00,75.93,76.13,75.93,75.97,17497.0,75.0906,75.2884,75.0906,75.1302,17497.0
2021-08-18 11:50:00,75.97,76.05,75.9,75.99,18948.0,75.1302,75.2093,75.061,75.15,18948.0
2021-08-18 12:00:00,75.98,76.08,75.93,76.08,19738.0,75.1401,75.239,75.0906,75.239,19738.0
2021-08-18 12:10:00,76.06,76.14,76.01,76.13,21065.0,75.2192,75.2983,75.1697,75.2884,21065.0
2021-08-18 12:20:00,76.12,76.15,75.92,75.99,17633.0,75.2785,75.3082,75.0807,75.15,17633.0
2021-08-18 12:30:00,76.02,76.16,76.02,76.16,19398.0,75.1796,75.3181,75.1796,75.3181,19398.0
2021-08-18 12:40:00,76.16,76.16,76.07,76.07,13736.0,75.3181,75.3181,75.2291,75.2291,13736.0
2021-08-18 12:50:00,76.06,76.11,76.02,76.1,23806.0,75.2192,75.2686,75.1796,75.2588,23806.0
2021-08-18 13:00:00,76.1,76.13,75.98,76.02,23051.0,75.2588,75.2884,75.1401,75.1796,23051.0
2021-08-18 13:10:00,76.05,76.12,76.02,76.04,6951.0,75.2093,75.2785,75.1796,75.1994,6951.0
2021-08-18 13:20:00,76.04,76.04,75.92,75.96,13374.0,75.1994,75.1994,75.0807,75.1203,13374.0
2021-08-18 13:30:00,75.96,76.0,75.88,75.91,14991.0,75.1203,75.1599,75.0412,75.0709,14991.0
2021-08-18 13:40:00,75.93,75.99,75.92,75.97,9817.0,75.0906,75.15,75.0807,75.1302,9817.0
2021-08-18 13:50:00,75.97,76.05,75.97,76.0,9149.0,75.1302,75.2093,75.1302,75.1599,9149.0
2021-08-18 14:00:00,76.0,76.5,76.0,76.24,72720.0,75.1599,75.6543,75.1599,75.3972,72720.0
2021-08-18 14:10:00,76.26,76.3,75.45,75.72,133722.0,75.417,75.4565,74.6159,74.883,133722.0
2021-08-18 14:20:00,75.7,76.16,75.64,76.14,115969.0,74.8632,75.3181,74.8038,75.2983,115969.0
2021-08-18 14:30:00,76.15,76.31,76.1,76.12,41449.0,75.3082,75.4664,75.2588,75.2785,41449.0
2021-08-18 14:40:00,76.11,76.15,75.96,76.03,30099.0,75.2686,75.3082,75.1203,75.1895,30099.0
2021-08-18 14:50:00,75.99,76.12,75.94,76.09,36745.0,75.15,75.2785,75.1005,75.2489,36745.0
2021-08-18 15:00:00,76.08,76.09,75.85,75.85,33938.0,75.239,75.2489,75.0115,75.0115,33938.0
2021-08-18 15:10:00,75.83,76.0,75.82,75.94,24612.0,74.9917,75.1599,74.9818,75.1005,24612.0
2021-08-18 15:20:00,75.95,75.95,75.66,75.69,48567.0,75.1104,75.1104,74.8236,74.8533,48567.0
2021-08-18 15:30:00,75.67,75.67,75.34,75.44,131888.0,74.8335,74.8335,74.5072,74.606,131888.0
2021-08-18 15:40:00,75.44,75.55,75.1,75.12,110445.0,74.606,74.7148,74.2698,74.2896,110445.0
2021-08-18 15:50:00,75.12,75.12,74.6,74.74,503468.0,74.2896,74.2896,73.7753,73.9138,503468.0
2021-08-19 09:30:00,73.9,74.51,73.8,74.06,804619.0,73.0831,73.6863,72.9842,73.2413,804619.0
2021-08-19 09:40:00,74.05,74.5,73.92,74.14,184949.0,73.2314,73.6764,73.1029,73.3204,184949.0
2021-08-19 09:50:00,74.22,74.44,74.11,74.18,108950.0,73.3995,73.6171,73.2907,73.36,108950.0
2021-08-19 10:00:00,74.19,74.7,74.19,74.64,139952.0,73.3699,73.8742,73.3699,73.8149,139952.0
2021-08-19 10:10:00,74.63,75.03,74.58,74.86,143006.0,73.805,74.2006,73.7556,74.0325,143006.0
2021-08-19 10:20:00,74.86,75.0,74.7,74.88,66282.0,74.0325,74.1709,73.8742,74.0522,66282.0
2021-08-19 10:30:00,74.86,74.92,74.46,74.46,56252.0,74.0325,74.0918,73.6369,73.6369,56252.0
2021-08-19 10:40:00,74.48,74.65,74.42,74.51,66571.0,73.6567,73.8248,73.5973,73.6863,66571.0
2021-08-19 10:50:00,74.52,75.17,74.47,75.14,100338.0,73.6962,74.339,73.6468,74.3094,100338.0
2021-08-19 11:00:00,75.16,75.32,75.05,75.12,70811.0,74.3291,74.4874,74.2204,74.2896,70811.0
2021-08-19 11:10:00,75.15,75.54,75.14,75.52,114294.0,74.3193,74.7049,74.3094,74.6852,114294.0
2021-08-19 11:20:00,75.52,75.59,75.29,75.31,77002.0,74.6852,74.7544,74.4577,74.4775,77002.0
2021-08-19 11:30:00,75.33,75.6,75.32,75.54,55769.0,74.4973,74.7643,74.4874,74.7049,55769.0
2021-08-19 11:40:00,75.55,76.0,75.54,75.93,343645.0,74.7148,75.1599,74.7049,75.0906,343645.0
2021-08-19 11:50:00,75.95,76.07,75.88,76.01,56774.0,75.1104,75.2291,75.0412,75.1697,56774.0
2021-08-19 12:00:00,76.05,76.18,75.84,75.84,96438.0,75.2093,75.3379,75.0016,75.0016,96438.0
2021-08-19 12:10:00,75.83,75.97,75.81,75.86,39065.0,74.9917,75.1302,74.972,75.0214,39065.0
2021-08-19 12:20:00,75.86,75.93,75.7,75.83,21871.0,75.0214,75.0906,74.8632,74.9917,21871.0
2021-08-19 12:30:00,75.84,76.03,75.8,76.02,23212.0,75.0016,75.1895,74.9621,75.1796,23212.0
2021-08-19 12:40:00,76.03,76.09,75.93,76.0,16487.0,75.1895,75.2489,75.0906,75.1599,16487.0
2021-08-19 12:50:00,76.02,76.11,75.98,76.06,279107.0,75.1796,75.2686,75.1401,75.2192,279107.0
2021-08-19 13:00:00,76.05,76.05,75.72,75.76,81877.0,75.2093,75.2093,74.883,74.9225,81877.0
2021-08-19 13:10:00,75.78,75.87,75.71,75.75,30545.0,74.9423,75.0313,74.8731,74.9126,30545.0
2021-08-19 13:20:00,75.77,75.88,75.61,75.61,30061.0,74.9324,75.0412,74.7742,74.7742,30061.0
2021-08-19 13:30:00,75.65,75.66,75.49,75.65,50501.0,74.8137,74.8236,74.6555,74.8137,50501.0
2021-08-19 13:40:00,75.66,75.83,75.64,75.73,36239.0,74.8236,74.9917,74.8038,74.8928,36239.0
2021-08-19 13:50:00,75.73,75.8,75.46,75.46,47240.0,74.8928,74.9621,74.6258,74.6258,47240.0
2021-08-19 14:00:00,75.46,75.59,75.22,75.3,48758.0,74.6258,74.7544,74.3885,74.4676,48758.0
2021-08-19 14:10:00,75.31,75.4,75.12,75.27,51424.0,74.4775,74.5665,74.2896,74.4379,51424.0
2021-08-19 14:20:00,75.26,75.45,74.95,74.97,378418.0,74.428,74.6159,74.1215,74.1412,378418.0
2021-08-19 14:30:00,74.96,75.21,74.75,75.07,95561.0,74.1314,74.3786,73.9237,74.2401,95561.0
2021-08-19 14:40:00,75.11,75.21,74.96,75.11,46118.0,74.2797,74.3786,74.1314,74.2797,46118.0
2021-08-19 14:50:00,75.07,75.53,74.93,75.49,114669.0,74.2401,74.6951,74.1017,74.6555,114669.0
2021-08-19 15:00:00,75.54,75.87,75.54,75.8,74735.0,74.7049,75.0313,74.7049,74.9621,74735.0
2021-08-19 15:10:00,75.8,75.88,75.69,75.77,28661.0,74.9621,75.0412,74.8533,74.9324,28661.0
2021-08-19 15:20:00,75.8,75.92,75.7,75.9,159717.0,74.9621,75.0807,74.8632,75.061,159717.0
2021-08-19 15:30:00,75.89,75.98,75.67,75.67,94043.0,75.0511,75.1401,74.8335,74.8335,94043.0
2021-08-19 15:40:00,75.7,75.7,75.43,75.55,56948.0,74.8632,74.8632,74.5962,74.7148,56948.0
2021-08-19 15:50:00,75.52,75.63,75.31,75.47,114434.0,74.6852,74.7939,74.4775,74.6357,114434.0
2021-08-20 09:30:00,75.92,76.14,75.79,76.05,328217.0,75.0807,75.2983,74.9522,75.2093,328217.0
2021-08-20 09:40:00,76.07,76.5,75.9,76.28,260943.0,75.2291,75.6543,75.061,75.4368,260943.0
2021-08-20 09:50:00,76.29,76.64,76.28,76.59,172049.0,75.4467,75.7928,75.4368,75.7433,172049.0
2021-08-20 10:00:00,76.6,76.89,76.57,76.82,157071.0,75.7532,76.04,75.7236,75.9708,157071.0
2021-08-20 10:10:00,76.82,77.0,76.73,76.97,135892.0,75.9708,76.1488,75.8818,76.1191,135892.0
2021-08-20 10:20:00,76.99,77.1,76.83,76.91,213820.0,76.1389,76.2477,75.9807,76.0598,213820.0
2021-08-20 10:30:00,76.91,77.17,76.91,77.02,75684.0,76.0598,76.3169,76.0598,76.1686,75684.0
2021-08-20 10:40:00,77.03,77.09,76.93,77.0,57842.0,76.1785,76.2378,76.0796,76.1488,57842.0
2021-08-20 10:50:00,77.0,77.07,76.86,76.88,37892.0,76.1488,76.218,76.0104,76.0301,37892.0
2021-08-20 11:00:00,76.86,76.9,76.7,76.78,70591.0,76.0104,76.0499,75.8521,75.9312,70591.0
2021-08-20 11:10:00,76.76,76.84,76.66,76.69,39506.0,75.9115,75.9906,75.8126,75.8422,39506.0
2021-08-20 11:20:00,76.72,76.78,76.66,76.68,31530.0,75.8719,75.9312,75.8126,75.8323,31530.0
2021-08-20 11:30:00,76.7,76.87,76.55,76.58,39164.0,75.8521,76.0202,75.7038,75.7334,39164.0
2021-08-20 11:40:00,76.58,76.59,76.37,76.43,44297.0,75.7334,75.7433,75.5258,75.5851,44297.0
2021-08-20 11:50:00,76.44,76.51,76.22,76.34,27774.0,75.595,75.6642,75.3774,75.4961,27774.0
2021-08-20 12:00:00,76.35,76.57,76.29,76.42,22038.0,75.506,75.7236,75.4467,75.5752,22038.0
2021-08-20 12:10:00,76.41,76.59,76.31,76.55,26276.0,75.5653,75.7433,75.4664,75.7038,26276.0
2021-08-20 12:20:00,76.56,76.74,76.52,76.74,32085.0,75.7137,75.8917,75.6741,75.8917,32085.0
2021-08-20 12:30:00,76.78,76.87,76.77,76.85,18836.0,75.9312,76.0202,75.9213,76.0005,18836.0
2021-08-20 12:40:00,76.84,76.88,76.76,76.88,25281.0,75.9906,76.0301,75.9115,76.0301,25281.0
2021-08-20 12:50:00,76.85,76.91,76.82,76.86,13751.0,76.0005,76.0598,75.9708,76.0104,13751.0
2021-08-20 13:00:00,76.87,76.87,76.8,76.82,25316.0,76.0202,76.0202,75.951,75.9708,25316.0
2021-08-20 13:10:00,76.82,76.94,76.82,76.88,17062.0,75.9708,76.0895,75.9708,76.0301,17062.0
2021-08-20 13:20:00,76.86,76.89,76.81,76.82,34564.0,76.0104,76.04,75.9609,75.9708,34564.0
2021-08-20 13:30:00,76.84,76.9,76.71,76.71,25280.0,75.9906,76.0499,75.862,75.862,25280.0
2021-08-20 13:40:00,76.7,76.78,76.69,76.72,5810.0,75.8521,75.9312,75.8422,75.8719,5810.0
2021-08-20 13:50:00,76.73,76.78,76.68,76.73,9645.0,75.8818,75.9312,75.8323,75.8818,9645.0
2021-08-20 14:00:00,76.75,76.89,76.74,76.87,19073.0,75.9016,76.04,75.8917,76.0202,19073.0
2021-08-20 14:10:00,76.89,76.89,76.8,76.85,14769.0,76.04,76.04,75.951,76.0005,14769.0
2021-08-20 14:20:00,76.83,76.83,76.73,76.77,23806.0,75.9807,75.9807,75.8818,75.9213,23806.0
2021-08-20 14:30:00,76.78,76.82,76.71,76.81,14104.0,75.9312,75.9708,75.862,75.9609,14104.0
2021-08-20 14:40:00,76.8,76.86,76.69,76.75,24209.0,75.951,76.0104,75.8422,75.9016,24209.0
2021-08-20 14:50:00,76.76,76.86,76.75,76.85,41411.0,75.9115,76.0104,75.9016,76.0005,41411.0
2021-08-20 15:00:00,76.85,76.91,76.83,76.9,13007.0,76.0005,76.0598,75.9807,76.0499,13007.0
2021-08-20 15:10:00,76.9,76.97,76.88,76.93,17917.0,76.0499,76.1191,76.0301,76.0796,17917.0
2021-08-20 15:20:00,76.94,77.06,76.93,77.01,23862.0,76.0895,76.2081,76.0796,76.1587,23862.0
2021-08-20 15:30:00,77.02,77.11,76.97,77.11,39824.0,76.1686,76.2576,76.1191,76.2576,39824.0
2021-08-20 15:40:00,77.1,77.11,77.04,77.06,45542.0,76.2477,76.2576,76.1884,76.2081,45542.0
2021-08-20 15:50:00,77.07,77.18,77.02,77.03,192644.0,76.218,76.3268,76.1686,76.1785,192644.0
2021-08-23 09:30:00,77.47,78.04,77.47,78.02,105880.0,76.6136,77.1773,76.6136,77.1575,105880.0
2021-08-23 09:40:00,78.03,78.2,78.03,78.19,109505.0,77.1674,77.3355,77.1674,77.3256,109505.0
2021-08-23 09:50:00,78.2,78.28,78.14,78.26,40489.0,77.3355,77.4147,77.2762,77.3949,40489.0
2021-08-23 10:00:00,78.25,78.58,78.15,78.51,105348.0,77.385,77.7113,77.2861,77.6421,105348.0
2021-08-23 10:10:00,78.55,78.62,78.45,78.58,60026.0,77.6817,77.7509,77.5828,77.7113,60026.0
2021-08-23 10:20:00,78.57,78.76,78.57,78.64,51711.0,77.7014,77.8893,77.7014,77.7707,51711.0
2021-08-23 10:30:00,78.66,78.87,78.63,78.87,71537.0,77.7905,77.9981,77.7608,77.9981,71537.0
2021-08-23 10:40:00,78.88,78.94,78.79,78.9,70520.0,78.008,78.0674,77.919,78.0278,70520.0
2021-08-23 10:50:00,78.89,78.95,78.87,78.93,56024.0,78.0179,78.0772,77.9981,78.0575,56024.0
2021-08-23 11:00:00,78.94,78.99,78.86,78.89,42742.0,78.0674,78.1168,77.9882,78.0179,42742.0
2021-08-23 11:10:00,78.87,78.99,78.84,78.95,26280.0,77.9981,78.1168,77.9685,78.0772,26280.0
2021-08-23 11:20:00,78.95,78.98,78.91,78.95,14498.0,78.0772,78.1069,78.0377,78.0772,14498.0
2021-08-23 11:30:00,78.98,79.18,78.98,79.17,34158.0,78.1069,78.3047,78.1069,78.2948,34158.0
2021-08-23 11:40:00,79.17,79.22,79.12,79.2,23001.0,78.2948,78.3443,78.2454,78.3245,23001.0
2021-08-23 11:50:00,79.19,79.37,79.19,79.35,32782.0,78.3146,78.4926,78.3146,78.4728,32782.0
2021-08-23 12:00:00,79.35,79.39,79.3,79.34,60347.0,78.4728,78.5124,78.4234,78.4629,60347.0
2021-08-23 12:10:00,79.34,79.35,79.23,79.23,20954.0,78.4629,78.4728,78.3542,78.3542,20954.0
2021-08-23 12:20:00,79.23,79.35,79.22,79.35,20108.0,78.3542,78.4728,78.3443,78.4728,20108.0
2021-08-23 12:30:00,79.37,79.44,79.31,79.34,51762.0,78.4926,78.5618,78.4333,78.4629,51762.0
2021-08-23 12:40:00,79.34,79.39,79.33,79.33,14409.0,78.4629,78.5124,78.453,78.453,14409.0
2021-08-23 12:50:00,79.32,79.47,79.31,79.46,11548.0,78.4432,78.5915,78.4333,78.5816,11548.0
2021-08-23 13:00:00,79.47,79.51,79.44,79.45,18737.0,78.5915,78.6311,78.5618,78.5717,18737.0
2021-08-23 13:10:00,79.43,79.45,79.39,79.41,7904.0,78.5519,78.5717,78.5124,78.5322,7904.0
2021-08-23 13:20:00,79.41,79.41,79.28,79.31,64069.0,78.5322,78.5322,78.4036,78.4333,64069.0
2021-08-23 13:30:00,79.33,79.37,79.24,79.25,46076.0,78.453,78.4926,78.364,78.3739,46076.0
2021-08-23 13:40:00,79.26,79.42,79.26,79.42,10462.0,78.3838,78.5421,78.3838,78.5421,10462.0
2021-08-23 13:50:00,79.41,79.45,79.37,79.37,21612.0,78.5322,78.5717,78.4926,78.4926,21612.0
2021-08-23 14:00:00,79.39,79.47,79.38,79.45,16933.0,78.5124,78.5915,78.5025,78.5717,16933.0
2021-08-23 14:10:00,79.46,79.48,79.4,79.45,19894.0,78.5816,78.6014,78.5223,78.5717,19894.0
2021-08-23 14:20:00,79.5,79.51,79.43,79.44,25269.0,78.6212,78.6311,78.5519,78.5618,25269.0
2021-08-23 14:30:00,79.44,79.51,79.43,79.51,15918.0,78.5618,78.6311,78.5519,78.6311,15918.0
2021-08-23 14:40:00,79.51,79.57,79.46,79.56,54746.0,78.6311,78.6904,78.5816,78.6805,54746.0
2021-08-23 14:50:00,79.56,79.62,79.56,79.57,36276.0,78.6805,78.7398,78.6805,78.6904,36276.0
2021-08-23 15:00:00,79.58,79.58,79.5,79.51,16310.0,78.7003,78.7003,78.6212,78.6311,16310.0
2021-08-23 15:10:00,79.51,79.53,79.43,79.43,17884.0,78.6311,78.6508,78.5519,78.5519,17884.0
2021-08-23 15:20:00,79.43,79.46,79.37,79.45,34995.0,78.5519,78.5816,78.4926,78.5717,34995.0
2021-08-23 15:30:00,79.44,79.52,79.43,79.45,30732.0,78.5618,78.6409,78.5519,78.5717,30732.0
2021-08-23 15:40:00,79.44,79.49,79.38,79.45,38738.0,78.5618,78.6113,78.5025,78.5717,38738.0
2021-08-23 15:50:00,79.45,79.5,79.25,79.3,165042.0,78.5717,78.6212,78.3739,78.4234,165042.0
2021-08-24 09:30:00,79.6,79.79,79.37,79.59,120567.0,78.7201,78.908,78.4926,78.7102,120567.0
2021-08-24 09:40:00,79.54,79.75,79.52,79.63,56624.0,78.6607,78.8684,78.6409,78.7497,56624.0
2021-08-24 09:50:00,79.62,79.7,79.45,79.56,38107.0,78.7398,78.819,78.5717,78.6805,38107.0
2021-08-24 10:00:00,79.52,79.91,79.51,79.9,68635.0,78.6409,79.0266,78.6311,79.0167,68635.0
2021-08-24 10:10:00,79.86,79.9,79.72,79.87,22161.0,78.9772,79.0167,78.8387,78.9871,22161.0
2021-08-24 10:20:00,79.87,79.95,79.86,79.9,46558.0,78.9871,79.0662,78.9772,79.0167,46558.0
2021-08-24 10:30:00,79.92,80.07,79.9,80.06,33123.0,79.0365,79.1849,79.0167,79.175,33123.0
2021-08-24 10:40:00,80.04,80.04,79.89,79.91,21078.0,79.1552,79.1552,79.0069,79.0266,21078.0
2021-08-24 10:50:00,79.9,79.95,79.8,79.86,48810.0,79.0167,79.0662,78.9178,78.9772,48810.0
2021-08-24 11:00:00,79.83,79.9,79.75,79.82,35712.0,78.9475,79.0167,78.8684,78.9376,35712.0
2021-08-24 11:10:00,79.85,79.93,79.78,79.91,7595.0,78.9673,79.0464,78.8981,79.0266,7595.0
2021-08-24 11:20:00,79.91,79.93,79.68,79.68,27520.0,79.0266,79.0464,78.7992,78.7992,27520.0
2021-08-24 11:30:00,79.67,79.69,79.59,79.69,56289.0,78.7893,78.8091,78.7102,78.8091,56289.0
2021-08-24 11:40:00,79.69,79.74,79.63,79.66,21740.0,78.8091,78.8585,78.7497,78.7794,21740.0
2021-08-24 11:50:00,79.66,79.87,79.65,79.85,24227.0,78.7794,78.9871,78.7695,78.9673,24227.0
2021-08-24 12:00:00,79.85,79.86,79.76,79.83,15068.0,78.9673,78.9772,78.8783,78.9475,15068.0
2021-08-24 12:10:00,79.84,79.88,79.72,79.73,39998.0,78.9574,78.997,78.8387,78.8486,39998.0
2021-08-24 12:20:00,79.71,79.74,79.63,79.64,13284.0,78.8288,78.8585,78.7497,78.7596,13284.0
2021-08-24 12:30:00,79.62,79.65,79.55,79.58,25369.0,78.7398,78.7695,78.6706,78.7003,25369.0
2021-08-24 12:40:00,79.6,79.68,79.57,79.65,26323.0,78.7201,78.7992,78.6904,78.7695,26323.0
2021-08-24 12:50:00,79.65,79.68,79.62,79.66,13717.0,78.7695,78.7992,78.7398,78.7794,13717.0
2021-08-24 13:00:00,79.67,79.75,79.66,79.72,20255.0,78.7893,78.8684,78.7794,78.8387,20255.0
2021-08-24 13:10:00,79.72,79.73,79.62,79.66,14078.0,78.8387,78.8486,78.7398,78.7794,14078.0
2021-08-24 13:20:00,79.66,79.68,79.6,79.67,19881.0,78.7794,78.7992,78.7201,78.7893,19881.0
2021-08-24 13:30:00,79.67,79.75,79.67,79.73,9546.0,78.7893,78.8684,78.7893,78.8486,9546.0
2021-08-24 13:40:00,79.74,79.77,79.72,79.73,7798.0,78.8585,78.8882,78.8387,78.8486,7798.0
2021-08-24 13:50:00,79.73,79.8,79.7,79.72,5832.0,78.8486,78.9178,78.819,78.8387,5832.0
2021-08-24 14:00:00,79.74,79.75,79.67,79.69,8219.0,78.8585,78.8684,78.7893,78.8091,8219.0
2021-08-24 14:10:00,79.67,79.79,79.67,79.79,5868.0,78.7893,78.908,78.7893,78.908,5868.0
2021-08-24 14:20:00,79.78,79.79,79.76,79.78,8284.0,78.8981,78.908,78.8783,78.8981,8284.0
2021-08-24 14:30:00,79.8,79.82,79.76,79.79,6464.0,78.9178,78.9376,78.8783,78.908,6464.0
2021-08-24 14:40:00,79.78,79.82,79.78,79.81,10376.0,78.8981,78.9376,78.8981,78.9277,10376.0
2021-08-24 14:50:00,79.83,79.88,79.79,79.88,8553.0,78.9475,78.997,78.908,78.997,8553.0
2021-08-24 15:00:00,79.87,79.92,79.84,79.86,13370.0,78.9871,79.0365,78.9574,78.9772,13370.0
2021-08-24 15:10:00,79.87,79.94,79.87,79.94,114679.0,78.9871,79.0563,78.9871,79.0563,114679.0
2021-08-24 15:20:00,79.93,79.98,79.92,79.96,15818.0,79.0464,79.0959,79.0365,79.0761,15818.0
2021-08-24 15:30:00,79.97,79.97,79.85,79.87,25259.0,79.086,79.086,78.9673,78.9871,25259.0
2021-08-24 15:40:00,79.85,79.87,79.76,79.77,25333.0,78.9673,78.9871,78.8783,78.8882,25333.0
2021-08-24 15:50:00,79.78,79.82,79.71,79.81,126528.0,78.8981,78.9376,78.8288,78.9277,126528.0
2021-08-25 09:30:00,79.9,80.24,79.9,80.15,513157.0,79.0167,79.353,79.0167,79.264,513157.0
2021-08-25 09:40:00,80.16,80.21,80.05,80.12,49735.0,79.2739,79.3233,79.1651,79.2343,49735.0
2021-08-25 09:50:00,80.11,80.11,79.92,80.04,27588.0,79.2244,79.2244,79.0365,79.1552,27588.0
2021-08-25 10:00:00,80.01,80.02,79.84,79.84,30888.0,79.1255,79.1354,78.9574,78.9574,30888.0
2021-08-25 10:10:00,79.81,80.12,79.81,80.09,36305.0,78.9277,79.2343,78.9277,79.2046,36305.0
2021-08-25 10:20:00,80.09,80.12,79.83,79.85,32973.0,79.2046,79.2343,78.9475,78.9673,32973.0
2021-08-25 10:30:00,79.87,79.93,79.64,79.75,80086.0,78.9871,79.0464,78.7596,78.8684,80086.0
2021-08-25 10:40:00,79.71,79.77,79.61,79.65,63638.0,78.8288,78.8882,78.73,78.7695,63638.0
2021-08-25 10:50:00,79.66,79.84,79.59,79.71,18004.0,78.7794,78.9574,78.7102,78.8288,18004.0
2021-08-25 11:00:00,79.7,79.88,79.7,79.8,15609.0,78.819,78.997,78.819,78.9178,15609.0
2021-08-25 11:10:00,79.8,79.89,79.75,79.87,17672.0,78.9178,79.0069,78.8684,78.9871,17672.0
2021-08-25 11:20:00,79.84,79.88,79.76,79.87,7692.0,78.9574,78.997,78.8783,78.9871,7692.0
2021-08-25 11:30:00,79.86,79.9,79.77,79.77,26274.0,78.9772,79.0167,78.8882,78.8882,26274.0
2021-08-25 11:40:00,79.77,79.92,79.77,79.9,12643.0,78.8882,79.0365,78.8882,79.0167,12643.0
2021-08-25 11:50:00,79.88,79.91,79.81,79.81,7255.0,78.997,79.0266,78.9277,78.9277,7255.0
2021-08-25 12:00:00,79.82,79.82,79.69,79.7,34966.0,78.9376,78.9376,78.8091,78.819,34966.0
2021-08-25 12:10:00,79.75,79.78,79.64,79.72,15147.0,78.8684,78.8981,78.7596,78.8387,15147.0
2021-08-25 12:20:00,79.72,79.85,79.71,79.85,15550.0,78.8387,78.9673,78.8288,78.9673,15550.0
2021-08-25 12:30:00,79.84,79.89,79.83,79.88,32234.0,78.9574,79.0069,78.9475,78.997,32234.0
2021-08-25 12:40:00,79.88,79.88,79.83,79.84,14911.0,78.997,78.997,78.9475,78.9574,14911.0
2021-08-25 12:50:00,79.83,79.98,79.82,79.96,35691.0,78.9475,79.0959,78.9376,79.0761,35691.0
2021-08-25 13:00:00,79.93,79.93,79.79,79.8,12766.0,79.0464,79.0464,78.908,78.9178,12766.0
2021-08-25 13:10:00,79.79,79.85,79.78,79.82,7248.0,78.908,78.9673,78.8981,78.9376,7248.0
2021-08-25 13:20:00,79.83,79.83,79.72,79.74,11265.0,78.9475,78.9475,78.8387,78.8585,11265.0
2021-08-25 13:30:00,79.75,79.84,79.75,79.75,13446.0,78.8684,78.9574,78.8684,78.8684,13446.0
2021-08-25 13:40:00,79.76,79.82,79.76,79.79,6658.0,78.8783,78.9376,78.8783,78.908,6658.0
2021-08-25 13:50:00,79.78,79.79,79.75,79.78,7772.0,78.8981,78.908,78.8684,78.8981,7772.0
2021-08-25 14:00:00,79.79,79.93,79.77,79.91,21094.0,78.908,79.0464,78.8882,79.0266,21094.0
2021-08-25 14:10:00,79.91,79.91,79.78,79.81,11515.0,79.0266,79.0266,78.8981,78.9277,11515.0
2021-08-25 14:20:00,79.77,79.81,79.75,79.8,8205.0,78.8882,78.9277,78.8684,78.9178,8205.0
2021-08-25 14:30:00,79.83,79.86,79.76,79.78,11351.0,78.9475,78.9772,78.8783,78.8981,11351.0
2021-08-25 14:40:00,79.79,79.92,79.79,79.91,12352.0,78.908,79.0365,78.908,79.0266,12352.0
2021-08-25 14:50:00,79.92,79.96,79.9,79.9,10632.0,79.0365,79.0761,79.0167,79.0167,10632.0
2021-08-25 15:00:00,79.9,79.95,79.86,79.88,15723.0,79.0167,79.0662,78.9772,78.997,15723.0
2021-08-25 15:10:00,79.88,79.9,79.82,79.83,13957.0,78.997,79.0167,78.9376,78.9475,13957.0
2021-08-25 15:20:00,79.85,79.94,79.84,79.94,12833.0,78.9673,79.0563,78.9574,79.0563,12833.0
2021-08-25 15:30:00,79.93,80.03,79.93,79.98,61208.0,79.0464,79.1453,79.0464,79.0959,61208.0
2021-08-25 15:40:00,79.97,80.1,79.95,79.98,43326.0,79.086,79.2145,79.0662,79.0959,43326.0
2021-08-25 15:50:00,80.0,80.06,79.88,79.89,117736.0,79.1156,79.175,78.997,79.0069,117736.0
2021-08-26 09:30:00,79.63,79.87,79.63,79.71,230389.0,78.7497,78.9871,78.7497,78.8288,230389.0
2021-08-26 09:40:00,79.74,79.88,79.66,79.82,78707.0,78.8585,78.997,78.7794,78.9376,78707.0
2021-08-26 09:50:00,79.78,79.82,79.6,79.62,36054.0,78.8981,78.9376,78.7201,78.7398,36054.0
2021-08-26 10:00:00,79.66,79.91,79.57,79.84,34675.0,78.7794,79.0266,78.6904,78.9574,34675.0
2021-08-26 10:10:00,79.83,79.85,79.65,79.7,30608.0,78.9475,78.9673,78.7695,78.819,30608.0
2021-08-26 10:20:00,79.7,79.73,78.92,79.19,164966.0,78.819,78.8486,78.0476,78.3146,164966.0
2021-08-26 10:30:00,79.21,79.44,79.17,79.21,37316.0,78.3344,78.5618,78.2948,78.3344,37316.0
2021-08-26 10:40:00,79.16,79.26,78.97,79.14,51835.0,78.2849,78.3838,78.097,78.2651,51835.0
2021-08-26 10:50:00,79.16,79.22,78.94,79.19,54821.0,78.2849,78.3443,78.0674,78.3146,54821.0
2021-08-26 11:00:00,79.19,79.19,78.8,79.13,83017.0,78.3146,78.3146,77.9289,78.2553,83017.0
2021-08-26 11:10:00,79.13,79.54,79.13,79.43,56534.0,78.2553,78.6607,78.2553,78.5519,56534.0
2021-08-26 11:20:00,79.48,79.52,79.33,79.41,63161.0,78.6014,78.6409,78.453,78.5322,63161.0
2021-08-26 11:30:00,79.43,79.44,79.27,79.42,39231.0,78.5519,78.5618,78.3937,78.5421,39231.0
2021-08-26 11:40:00,79.44,79.49,79.18,79.23,25773.0,78.5618,78.6113,78.3047,78.3542,25773.0
2021-08-26 11:50:00,79.23,79.45,79.23,79.45,26875.0,78.3542,78.5717,78.3542,78.5717,26875.0
2021-08-26 12:00:00,79.44,79.75,79.44,79.72,48113.0,78.5618,78.8684,78.5618,78.8387,48113.0
2021-08-26 12:10:00,79.72,79.76,79.65,79.66,19851.0,78.8387,78.8783,78.7695,78.7794,19851.0
2021-08-26 12:20:00,79.67,79.69,79.63,79.68,14052.0,78.7893,78.8091,78.7497,78.7992,14052.0
2021-08-26 12:30:00,79.68,79.71,79.58,79.62,43378.0,78.7992,78.8288,78.7003,78.7398,43378.0
2021-08-26 12:40:00,79.62,79.66,79.58,79.58,7491.0,78.7398,78.7794,78.7003,78.7003,7491.0
2021-08-26 12:50:00,79.6,79.64,79.5,79.6,8532.0,78.7201,78.7596,78.6212,78.7201,8532.0
2021-08-26 13:00:00,79.58,79.58,79.48,79.55,7287.0,78.7003,78.7003,78.6014,78.6706,7287.0
2021-08-26 13:10:00,79.53,79.61,79.53,79.53,12264.0,78.6508,78.73,78.6508,78.6508,12264.0
2021-08-26 13:20:00,79.53,79.53,79.32,79.42,18023.0,78.6508,78.6508,78.4432,78.5421,18023.0
2021-08-26 13:30:00,79.41,79.53,79.4,79.51,12602.0,78.5322,78.6508,78.5223,78.6311,12602.0
2021-08-26 13:40:00,79.5,79.54,79.48,79.48,5967.0,78.6212,78.6607,78.6014,78.6014,5967.0
2021-08-26 13:50:00,79.46,79.56,79.45,79.51,14098.0,78.5816,78.6805,78.5717,78.6311,14098.0
2021-08-26 14:00:00,79.52,79.52,79.33,79.34,25883.0,78.6409,78.6409,78.453,78.4629,25883.0
2021-08-26 14:10:00,79.33,79.35,79.26,79.32,31186.0,78.453,78.4728,78.3838,78.4432,31186.0
2021-08-26 14:20:00,79.3,79.41,79.28,79.38,9091.0,78.4234,78.5322,78.4036,78.5025,9091.0
2021-08-26 14:30:00,79.37,79.46,79.34,79.41,23490.0,78.4926,78.5816,78.4629,78.5322,23490.0
2021-08-26 14:40:00,79.4,79.41,79.26,79.28,54429.0,78.5223,78.5322,78.3838,78.4036,54429.0
2021-08-26 14:50:00,79.27,79.28,79.16,79.17,23604.0,78.3937,78.4036,78.2849,78.2948,23604.0
2021-08-26 15:00:00,79.15,79.16,78.89,78.96,50933.0,78.275,78.2849,78.0179,78.0871,50933.0
2021-08-26 15:10:00,78.99,79.15,78.91,79.14,61353.0,78.1168,78.275,78.0377,78.2651,61353.0
2021-08-26 15:20:00,79.15,79.16,79.02,79.09,42596.0,78.275,78.2849,78.1465,78.2157,42596.0
2021-08-26 15:30:00,79.12,79.2,79.03,79.04,46292.0,78.2454,78.3245,78.1564,78.1663,46292.0
2021-08-26 15:40:00,79.04,79.23,78.96,79.1,54175.0,78.1663,78.3542,78.0871,78.2256,54175.0
2021-08-26 15:50:00,79.11,79.16,78.94,78.97,64662.0,78.2355,78.2849,78.0674,78.097,64662.0
2021-08-27 09:30:00,79.25,79.55,79.13,79.13,79495.0,78.3739,78.6706,78.2553,78.2553,79495.0
2021-08-27 09:40:00,79.11,79.38,79.08,79.28,51309.0,78.2355,78.5025,78.2058,78.4036,51309.0
2021-08-27 09:50:00,79.27,79.33,79.12,79.3,66258.0,78.3937,78.453,78.2454,78.4234,66258.0
2021-08-27 10:00:00,79.31,79.95,79.04,79.91,182193.0,78.4333,79.0662,78.1663,79.0266,182193.0
2021-08-27 10:10:00,79.91,80.49,79.9,80.45,177492.0,79.0266,79.6002,79.0167,79.5607,177492.0
2021-08-27 10:20:00,80.47,80.55,80.03,80.15,142018.0,79.5804,79.6596,79.1453,79.264,142018.0
2021-08-27 10:30:00,80.14,80.19,79.94,79.96,45089.0,79.2541,79.3035,79.0563,79.0761,45089.0
2021-08-27 10:40:00,79.95,80.17,79.84,80.14,69664.0,79.0662,79.2838,78.9574,79.2541,69664.0
2021-08-27 10:50:00,80.16,80.44,80.16,80.24,68037.0,79.2739,79.5508,79.2739,79.353,68037.0
2021-08-27 11:00:00,80.29,80.35,80.2,80.23,31080.0,79.4024,79.4618,79.3134,79.3431,31080.0
2021-08-27 11:10:00,80.21,80.28,80.13,80.22,40133.0,79.3233,79.3925,79.2442,79.3332,40133.0
2021-08-27 11:20:00,80.24,80.26,80.07,80.07,16685.0,79.353,79.3728,79.1849,79.1849,16685.0
2021-08-27 11:30:00,80.09,80.23,80.07,80.23,26417.0,79.2046,79.3431,79.1849,79.3431,26417.0
2021-08-27 11:40:00,80.23,80.42,80.22,80.4,26797.0,79.3431,79.531,79.3332,79.5112,26797.0
2021-08-27 11:50:00,80.41,80.44,80.32,80.4,39049.0,79.5211,79.5508,79.4321,79.5112,39049.0
2021-08-27 12:00:00,80.4,80.47,80.38,80.38,12483.0,79.5112,79.5804,79.4914,79.4914,12483.0
2021-08-27 12:10:00,80.38,80.39,80.29,80.32,14515.0,79.4914,79.5013,79.4024,79.4321,14515.0
2021-08-27 12:20:00,80.31,80.35,80.29,80.33,25667.0,79.4222,79.4618,79.4024,79.442,25667.0
2021-08-27 12:30:00,80.33,80.39,80.31,80.38,23761.0,79.442,79.5013,79.4222,79.4914,23761.0
2021-08-27 12:40:00,80.36,80.38,80.33,80.34,19779.0,79.4717,79.4914,79.442,79.4519,19779.0
2021-08-27 12:50:00,80.35,80.41,80.32,80.41,36001.0,79.4618,79.5211,79.4321,79.5211,36001.0
2021-08-27 13:00:00,80.43,80.51,80.42,80.5,29041.0,79.5409,79.62,79.531,79.6101,29041.0
2021-08-27 13:10:00,80.5,80.5,80.46,80.48,7149.0,79.6101,79.6101,79.5706,79.5903,7149.0
2021-08-27 13:20:00,80.5,80.62,80.5,80.56,32738.0,79.6101,79.7288,79.6101,79.6694,32738.0
2021-08-27 13:30:00,80.58,80.65,80.57,80.65,33305.0,79.6892,79.7585,79.6793,79.7585,33305.0
2021-08-27 13:40:00,80.64,80.64,80.58,80.6,22573.0,79.7486,79.7486,79.6892,79.709,22573.0
2021-08-27 13:50:00,80.59,80.62,80.56,80.6,11301.0,79.6991,79.7288,79.6694,79.709,11301.0
2021-08-27 14:00:00,80.6,80.6,80.5,80.52,25625.0,79.709,79.709,79.6101,79.6299,25625.0
2021-08-27 14:10:00,80.49,80.5,80.45,80.48,12200.0,79.6002,79.6101,79.5607,79.5903,12200.0
2021-08-27 14:20:00,80.5,80.54,80.46,80.54,11348.0,79.6101,79.6497,79.5706,79.6497,11348.0
2021-08-27 14:30:00,80.53,80.6,80.52,80.59,20044.0,79.6398,79.709,79.6299,79.6991,20044.0
2021-08-27 14:40:00,80.57,80.6,80.55,80.58,14569.0,79.6793,79.709,79.6596,79.6892,14569.0
2021-08-27 14:50:00,80.59,80.62,80.58,80.61,10709.0,79.6991,79.7288,79.6892,79.7189,10709.0
2021-08-27 15:00:00,80.6,80.64,80.58,80.62,17286.0,79.709,79.7486,79.6892,79.7288,17286.0
2021-08-27 15:10:00,80.63,80.68,80.63,80.67,35215.0,79.7387,79.7881,79.7387,79.7782,35215.0
2021-08-27 15:20:00,80.66,80.7,80.64,80.64,22275.0,79.7683,79.8079,79.7486,79.7486,22275.0
2021-08-27 15:30:00,80.64,80.65,80.55,80.56,22594.0,79.7486,79.7585,79.6596,79.6694,22594.0
2021-08-27 15:40:00,80.56,80.67,80.56,80.59,37188.0,79.6694,79.7782,79.6694,79.6991,37188.0
2021-08-27 15:50:00,80.61,80.67,80.49,80.51,175506.0,79.7189,79.7782,79.6002,79.62,175506.0
2021-08-30 09:30:00,80.83,81.46,80.83,81.41,118862.0,79.9365,80.5595,79.9365,80.5101,118862.0
2021-08-30 09:40:00,81.43,81.44,81.22,81.41,75011.0,80.5298,80.5397,80.3222,80.5101,75011.0
2021-08-30 09:50:00,81.41,81.6,81.36,81.6,48955.0,80.5101,80.698,80.4606,80.698,48955.0
2021-08-30 10:00:00,81.62,81.86,81.51,81.78,112267.0,80.7177,80.9551,80.6089,80.876,112267.0
2021-08-30 10:10:00,81.8,81.83,81.69,81.77,44045.0,80.8957,80.9254,80.787,80.8661,44045.0
2021-08-30 10:20:00,81.78,82.06,81.78,82.01,71052.0,80.876,81.1529,80.876,81.1034,71052.0
2021-08-30 10:30:00,82.03,82.2,82.02,82.17,41002.0,81.1232,81.2913,81.1133,81.2617,41002.0
2021-08-30 10:40:00,82.18,82.19,82.02,82.11,52271.0,81.2715,81.2814,81.1133,81.2023,52271.0
2021-08-30 10:50:00,82.11,82.18,82.03,82.18,42437.0,81.2023,81.2715,81.1232,81.2715,42437.0
2021-08-30 11:00:00,82.2,82.2,82.1,82.1,34000.0,81.2913,81.2913,81.1924,81.1924,34000.0
2021-08-30 11:10:00,82.11,82.18,81.93,81.96,46421.0,81.2023,81.2715,81.0243,81.054,46421.0
2021-08-30 11:20:00,81.93,82.03,81.93,82.0,14085.0,81.0243,81.1232,81.0243,81.0935,14085.0
2021-08-30 11:30:00,82.02,82.14,81.99,82.11,17689.0,81.1133,81.232,81.0836,81.2023,17689.0
2021-08-30 11:40:00,82.11,82.31,82.03,82.27,41874.0,81.2023,81.4001,81.1232,81.3605,41874.0
2021-08-30 11:50:00,82.24,82.29,82.23,82.25,22153.0,81.3309,81.3803,81.321,81.3408,22153.0
2021-08-30 12:00:00,82.27,82.27,81.99,82.06,43198.0,81.3605,81.3605,81.0836,81.1529,43198.0
2021-08-30 12:10:00,82.06,82.12,82.0,82.01,15418.0,81.1529,81.2122,81.0935,81.1034,15418.0
2021-08-30 12:20:00,82.0,82.08,82.0,82.07,218782.0,81.0935,81.1726,81.0935,81.1628,218782.0
2021-08-30 12:30:00,82.07,82.17,82.02,82.16,11810.0,81.1628,81.2617,81.1133,81.2518,11810.0
2021-08-30 12:40:00,82.14,82.14,82.08,82.08,10821.0,81.232,81.232,81.1726,81.1726,10821.0
2021-08-30 12:50:00,82.07,82.2,82.06,82.2,20339.0,81.1628,81.2913,81.1529,81.2913,20339.0
2021-08-30 13:00:00,82.19,82.27,82.16,82.27,14003.0,81.2814,81.3605,81.2518,81.3605,14003.0
2021-08-30 13:10:00,82.26,82.29,82.22,82.26,8865.0,81.3507,81.3803,81.3111,81.3507,8865.0
2021-08-30 13:20:00,82.29,82.32,82.27,82.28,21452.0,81.3803,81.41,81.3605,81.3704,21452.0
2021-08-30 13:30:00,82.3,82.39,82.27,82.34,71507.0,81.3902,81.4792,81.3605,81.4298,71507.0
2021-08-30 13:40:00,82.35,82.42,82.32,82.41,33226.0,81.4397,81.5089,81.41,81.499,33226.0
2021-08-30 13:50:00,82.42,82.47,82.4,82.47,46264.0,81.5089,81.5583,81.4891,81.5583,46264.0
2021-08-30 14:00:00,82.48,82.48,82.4,82.4,41517.0,81.5682,81.5682,81.4891,81.4891,41517.0
2021-08-30 14:10:00,82.4,82.51,82.38,82.49,54647.0,81.4891,81.5979,81.4693,81.5781,54647.0
2021-08-30 14:20:00,82.42,82.44,82.39,82.43,13609.0,81.5089,81.5287,81.4792,81.5188,13609.0
2021-08-30 14:30:00,82.45,82.48,82.4,82.41,17668.0,81.5386,81.5682,81.4891,81.499,17668.0
2021-08-30 14:40:00,82.42,82.46,82.38,82.45,33543.0,81.5089,81.5484,81.4693,81.5386,33543.0
2021-08-30 14:50:00,82.45,82.51,82.41,82.51,44252.0,81.5386,81.5979,81.499,81.5979,44252.0
2021-08-30 15:00:00,82.51,82.51,82.45,82.48,26688.0,81.5979,81.5979,81.5386,81.5682,26688.0
2021-08-30 15:10:00,82.48,82.5,82.45,82.45,12685.0,81.5682,81.588,81.5386,81.5386,12685.0
2021-08-30 15:20:00,82.45,82.49,82.4,82.45,44291.0,81.5386,81.5781,81.4891,81.5386,44291.0
2021-08-30 15:30:00,82.42,82.44,82.39,82.4,31260.0,81.5089,81.5287,81.4792,81.4891,31260.0
2021-08-30 15:40:00,82.41,82.49,82.34,82.48,34606.0,81.499,81.5781,81.4298,81.5682,34606.0
2021-08-30 15:50:00,82.47,82.49,82.28,82.29,157980.0,81.5583,81.5781,81.3704,81.3803,157980.0
2021-08-31 09:30:00,82.41,82.41,81.64,81.84,200215.0,81.499,81.499,80.7375,80.9353,200215.0
2021-08-31 09:40:00,81.82,81.92,81.7,81.91,70259.0,80.9155,81.0144,80.7968,81.0045,70259.0
2021-08-31 09:50:00,81.87,81.92,81.53,81.54,90072.0,80.965,81.0144,80.6287,80.6386,90072.0
2021-08-31 10:00:00,81.53,81.84,81.48,81.73,94561.0,80.6287,80.9353,80.5793,80.8265,94561.0
2021-08-31 10:10:00,81.7,81.85,81.54,81.74,51865.0,80.7968,80.9452,80.6386,80.8364,51865.0
2021-08-31 10:20:00,81.71,81.91,81.65,81.78,54762.0,80.8067,81.0045,80.7474,80.876,54762.0
2021-08-31 10:30:00,81.78,81.98,81.71,81.98,25210.0,80.876,81.0738,80.8067,81.0738,25210.0
2021-08-31 10:40:00,81.97,81.98,81.79,81.79,38977.0,81.0639,81.0738,80.8859,80.8859,38977.0
2021-08-31 10:50:00,81.77,81.87,81.67,81.87,27091.0,80.8661,80.965,80.7672,80.965,27091.0
2021-08-31 11:00:00,81.9,81.92,81.67,81.9,26446.0,80.9946,81.0144,80.7672,80.9946,26446.0
2021-08-31 11:10:00,81.89,82.03,81.82,81.99,52484.0,80.9847,81.1232,80.9155,81.0836,52484.0
2021-08-31 11:20:00,81.99,82.08,81.92,81.97,58295.0,81.0836,81.1726,81.0144,81.0639,58295.0
2021-08-31 11:30:00,81.97,82.08,81.88,82.07,14224.0,81.0639,81.1726,80.9749,81.1628,14224.0
2021-08-31 11:40:00,82.06,82.18,82.06,82.13,139985.0,81.1529,81.2715,81.1529,81.2221,139985.0
2021-08-31 11:50:00,82.13,82.18,82.1,82.11,32683.0,81.2221,81.2715,81.1924,81.2023,32683.0
2021-08-31 12:00:00,82.12,82.12,82.0,82.06,11752.0,81.2122,81.2122,81.0935,81.1529,11752.0
2021-08-31 12:10:00,82.01,82.05,81.99,82.02,51207.0,81.1034,81.143,81.0836,81.1133,51207.0
2021-08-31 12:20:00,81.99,82.25,81.98,82.25,21613.0,81.0836,81.3408,81.0738,81.3408,21613.0
2021-08-31 12:30:00,82.21,82.3,82.21,82.25,22068.0,81.3012,81.3902,81.3012,81.3408,22068.0
2021-08-31 12:40:00,82.25,82.26,82.21,82.25,6783.0,81.3408,81.3507,81.3012,81.3408,6783.0
2021-08-31 12:50:00,82.24,82.28,82.18,82.28,10383.0,81.3309,81.3704,81.2715,81.3704,10383.0
2021-08-31 13:00:00,82.29,82.29,82.13,82.15,12517.0,81.3803,81.3803,81.2221,81.2419,12517.0
2021-08-31 13:10:00,82.14,82.16,82.07,82.08,17500.0,81.232,81.2518,81.1628,81.1726,17500.0
2021-08-31 13:20:00,82.08,82.1,81.95,82.03,44486.0,81.1726,81.1924,81.0441,81.1232,44486.0
2021-08-31 13:30:00,81.98,82.05,81.96,82.03,21773.0,81.0738,81.143,81.054,81.1232,21773.0
2021-08-31 13:40:00,82.05,82.11,82.02,82.11,44929.0,81.143,81.2023,81.1133,81.2023,44929.0
2021-08-31 13:50:00,82.13,82.19,82.13,82.18,26948.0,81.2221,81.2814,81.2221,81.2715,26948.0
2021-08-31 14:00:00,82.17,82.2,82.1,82.15,15345.0,81.2617,81.2913,81.1924,81.2419,15345.0
2021-08-31 14:10:00,82.14,82.22,82.13,82.17,10875.0,81.232,81.3111,81.2221,81.2617,10875.0
2021-08-31 14:20:00,82.17,82.23,82.14,82.2,8070.0,81.2617,81.321,81.232,81.2913,8070.0
2021-08-31 14:30:00,82.21,82.3,82.2,82.23,19799.0,81.3012,81.3902,81.2913,81.321,19799.0
2021-08-31 14:40:00,82.25,82.3,82.17,82.21,18301.0,81.3408,81.3902,81.2617,81.3012,18301.0
2021-08-31 14:50:00,82.21,82.33,82.21,82.33,24483.0,81.3012,81.4199,81.3012,81.4199,24483.0
2021-08-31 15:00:00,82.35,82.35,82.19,82.22,26666.0,81.4397,81.4397,81.2814,81.3111,26666.0
2021-08-31 15:10:00,82.21,82.22,82.14,82.16,20272.0,81.3012,81.3111,81.232,81.2518,20272.0
2021-08-31 15:20:00,82.15,82.18,82.01,82.02,39315.0,81.2419,81.2715,81.1034,81.1133,39315.0
2021-08-31 15:30:00,82.03,82.15,82.0,82.12,20178.0,81.1232,81.2419,81.0935,81.2122,20178.0
2021-08-31 15:40:00,82.12,82.24,82.08,82.24,17749.0,81.2122,81.3309,81.1726,81.3309,17749.0
2021-08-31 15:50:00,82.21,82.22,81.98,82.16,168687.0,81.3012,81.3111,81.0738,81.2518,168687.0
2021-09-01 09:30:00,82.64,83.05,82.59,82.88,95924.0,81.7265,82.1319,81.677,81.9638,95924.0
2021-09-01 09:40:00,82.93,83.32,82.87,83.3,142509.0,82.0132,82.3989,81.9539,82.3792,142509.0
2021-09-01 09:50:00,83.33,83.35,82.93,82.99,132276.0,82.4088,82.4286,82.0132,82.0726,132276.0
2021-09-01 10:00:00,83.08,83.23,82.96,83.09,88713.0,82.1616,82.3099,82.0429,82.1715,88713.0
2021-09-01 10:10:00,83.13,83.22,83.03,83.03,62144.0,82.211,82.3,82.1121,82.1121,62144.0
2021-09-01 10:20:00,83.02,83.12,82.98,83.07,45946.0,82.1023,82.2011,82.0627,82.1517,45946.0
2021-09-01 10:30:00,83.07,83.22,82.97,83.21,43822.0,82.1517,82.3,82.0528,82.2902,43822.0
2021-09-01 10:40:00,83.21,83.22,83.15,83.17,24024.0,82.2902,82.3,82.2308,82.2506,24024.0
2021-09-01 10:50:00,83.19,83.26,83.09,83.12,33347.0,82.2704,82.3396,82.1715,82.2011,33347.0
2021-09-01 11:00:00,83.13,83.16,82.98,83.09,40469.0,82.211,82.2407,82.0627,82.1715,40469.0
2021-09-01 11:10:00,83.1,83.2,83.1,83.17,33250.0,82.1814,82.2803,82.1814,82.2506,33250.0
2021-09-01 11:20:00,83.18,83.21,83.1,83.15,17738.0,82.2605,82.2902,82.1814,82.2308,17738.0
2021-09-01 11:30:00,83.14,83.23,83.13,83.15,28180.0,82.2209,82.3099,82.211,82.2308,28180.0
2021-09-01 11:40:00,83.16,83.18,83.07,83.08,13374.0,82.2407,82.2605,82.1517,82.1616,13374.0
2021-09-01 11:50:00,83.1,83.15,83.07,83.12,21467.0,82.1814,82.2308,82.1517,82.2011,21467.0
2021-09-01 12:00:00,83.11,83.22,83.11,83.2,27238.0,82.1913,82.3,82.1913,82.2803,27238.0
2021-09-01 12:10:00,83.21,83.23,83.17,83.19,9222.0,82.2902,82.3099,82.2506,82.2704,9222.0
2021-09-01 12:20:00,83.19,83.23,83.12,83.17,34366.0,82.2704,82.3099,82.2011,82.2506,34366.0
2021-09-01 12:30:00,83.16,83.17,83.11,83.13,16036.0,82.2407,82.2506,82.1913,82.211,16036.0
2021-09-01 12:40:00,83.15,83.16,83.08,83.14,19471.0,82.2308,82.2407,82.1616,82.2209,19471.0
2021-09-01 12:50:00,83.14,83.16,83.13,83.16,11110.0,82.2209,82.2407,82.211,82.2407,11110.0
2021-09-01 13:00:00,83.15,83.21,83.14,83.17,10415.0,82.2308,82.2902,82.2209,82.2506,10415.0
2021-09-01 13:10:00,83.16,83.19,83.1,83.17,13914.0,82.2407,82.2704,82.1814,82.2506,13914.0
2021-09-01 13:20:00,83.18,83.22,83.16,83.19,29098.0,82.2605,82.3,82.2407,82.2704,29098.0
2021-09-01 13:30:00,83.2,83.24,83.19,83.2,31221.0,82.2803,82.3198,82.2704,82.2803,31221.0
2021-09-01 13:40:00,83.19,83.2,83.15,83.18,17488.0,82.2704,82.2803,82.2308,82.2605,17488.0
2021-09-01 13:50:00,83.18,83.18,83.13,83.18,9894.0,82.2605,82.2605,82.211,82.2605,9894.0
2021-09-01 14:00:00,83.18,83.18,83.11,83.12,8217.0,82.2605,82.2605,82.1913,82.2011,8217.0
2021-09-01 14:10:00,83.12,83.15,83.07,83.07,7673.0,82.2011,82.2308,82.1517,82.1517,7673.0
2021-09-01 14:20:00,83.06,83.09,83.02,83.02,28666.0,82.1418,82.1715,82.1023,82.1023,28666.0
2021-09-01 14:30:00,83.01,83.01,82.64,82.73,61298.0,82.0924,82.0924,81.7265,81.8155,61298.0
2021-09-01 14:40:00,82.73,82.86,82.72,82.72,49874.0,81.8155,81.944,81.8056,81.8056,49874.0
2021-09-01 14:50:00,82.74,82.83,82.74,82.78,20953.0,81.8253,81.9144,81.8253,81.8649,20953.0
2021-09-01 15:00:00,82.78,82.79,82.61,82.63,73790.0,81.8649,81.8748,81.6968,81.7166,73790.0
2021-09-01 15:10:00,82.64,82.87,82.57,82.84,44357.0,81.7265,81.9539,81.6572,81.9242,44357.0
2021-09-01 15:20:00,82.87,82.9,82.75,82.77,17241.0,81.9539,81.9836,81.8352,81.855,17241.0
2021-09-01 15:30:00,82.74,82.75,82.57,82.57,44646.0,81.8253,81.8352,81.6572,81.6572,44646.0
2021-09-01 15:40:00,82.57,82.66,82.47,82.6,126097.0,81.6572,81.7462,81.5583,81.6869,126097.0
2021-09-01 15:50:00,82.59,82.6,82.35,82.41,94820.0,81.677,81.6869,81.4397,81.499,94820.0
2021-09-02 09:30:00,83.03,83.16,82.88,83.03,107439.0,82.1121,82.2407,81.9638,82.1121,107439.0
2021-09-02 09:40:00,83.02,83.17,82.91,83.08,50365.0,82.1023,82.2506,81.9935,82.1616,50365.0
2021-09-02 09:50:00,83.09,83.09,82.78,82.85,54426.0,82.1715,82.1715,81.8649,81.9341,54426.0
2021-09-02 10:00:00,82.84,82.96,82.63,82.73,85105.0,81.9242,82.0429,81.7166,81.8155,85105.0
2021-09-02 10:10:00,82.7,82.75,82.54,82.54,51612.0,81.7858,81.8352,81.6276,81.6276,51612.0
2021-09-02 10:20:00,82.56,82.71,82.49,82.66,64007.0,81.6473,81.7957,81.5781,81.7462,64007.0
2021-09-02 10:30:00,82.63,82.74,82.58,82.62,37329.0,81.7166,81.8253,81.6671,81.7067,37329.0
2021-09-02 10:40:00,82.65,82.79,82.6,82.79,24398.0,81.7363,81.8748,81.6869,81.8748,24398.0
2021-09-02 10:50:00,82.8,82.83,82.75,82.78,28463.0,81.8847,81.9144,81.8352,81.8649,28463.0
2021-09-02 11:00:00,82.77,82.79,82.54,82.54,16985.0,81.855,81.8748,81.6276,81.6276,16985.0
2021-09-02 11:10:00,82.54,82.89,82.54,82.87,47622.0,81.6276,81.9737,81.6276,81.9539,47622.0
2021-09-02 11:20:00,82.89,82.9,82.82,82.85,29676.0,81.9737,81.9836,81.9045,81.9341,29676.0
2021-09-02 11:30:00,82.87,82.9,82.79,82.8,12427.0,81.9539,81.9836,81.8748,81.8847,12427.0
2021-09-02 11:40:00,82.78,82.84,82.71,82.71,9252.0,81.8649,81.9242,81.7957,81.7957,9252.0
2021-09-02 11:50:00,82.7,82.71,82.64,82.66,22650.0,81.7858,81.7957,81.7265,81.7462,22650.0
2021-09-02 12:00:00,82.64,82.66,82.54,82.56,17625.0,81.7265,81.7462,81.6276,81.6473,17625.0
2021-09-02 12:10:00,82.58,82.61,82.38,82.41,31957.0,81.6671,81.6968,81.4693,81.499,31957.0
2021-09-02 12:20:00,82.43,82.5,82.42,82.47,16151.0,81.5188,81.588,81.5089,81.5583,16151.0
2021-09-02 12:30:00,82.46,82.55,82.36,82.37,23400.0,81.5484,81.6374,81.4496,81.4594,23400.0
2021-09-02 12:40:00,82.39,82.47,82.35,82.39,21062.0,81.4792,81.5583,81.4397,81.4792,21062.0
2021-09-02 12:50:00,82.38,82.54,82.36,82.53,27279.0,81.4693,81.6276,81.4496,81.6177,27279.0
2021-09-02 13:00:00,82.53,82.59,82.49,82.5,17831.0,81.6177,81.677,81.5781,81.588,17831.0
2021-09-02 13:10:00,82.5,82.51,82.38,82.38,16845.0,81.588,81.5979,81.4693,81.4693,16845.0
2021-09-02 13:20:00,82.35,82.41,82.21,82.27,25295.0,81.4397,81.499,81.3012,81.3605,25295.0
2021-09-02 13:30:00,82.25,82.33,82.25,82.31,18161.0,81.3408,81.4199,81.3408,81.4001,18161.0
2021-09-02 13:40:00,82.3,82.32,82.11,82.12,20601.0,81.3902,81.41,81.2023,81.2122,20601.0
2021-09-02 13:50:00,82.11,82.14,82.02,82.09,43645.0,81.2023,81.232,81.1133,81.1825,43645.0
2021-09-02 14:00:00,82.07,82.1,81.84,81.93,72895.0,81.1628,81.1924,80.9353,81.0243,72895.0
2021-09-02 14:10:00,81.92,82.05,81.81,82.05,35737.0,81.0144,81.143,80.9056,81.143,35737.0
2021-09-02 14:20:00,82.09,82.14,81.96,82.02,9024.0,81.1825,81.232,81.054,81.1133,9024.0
2021-09-02 14:30:00,81.98,82.1,81.96,82.05,14195.0,81.0738,81.1924,81.054,81.143,14195.0
2021-09-02 14:40:00,82.04,82.18,82.03,82.15,29598.0,81.1331,81.2715,81.1232,81.2419,29598.0
2021-09-02 14:50:00,82.16,82.32,82.13,82.3,30573.0,81.2518,81.41,81.2221,81.3902,30573.0
2021-09-02 15:00:00,82.29,82.32,82.17,82.18,19109.0,81.3803,81.41,81.2617,81.2715,19109.0
2021-09-02 15:10:00,82.19,82.33,82.14,82.29,24463.0,81.2814,81.4199,81.232,81.3803,24463.0
2021-09-02 15:20:00,82.28,82.3,82.12,82.15,44072.0,81.3704,81.3902,81.2122,81.2419,44072.0
2021-09-02 15:30:00,82.16,82.22,82.08,82.17,39478.0,81.2518,81.3111,81.1726,81.2617,39478.0
2021-09-02 15:40:00,82.16,82.27,82.13,82.14,38130.0,81.2518,81.3605,81.2221,81.232,38130.0
2021-09-02 15:50:00,82.16,82.37,82.12,82.36,135157.0,81.2518,81.4594,81.2122,81.4496,135157.0
2021-09-03 09:30:00,81.83,82.42,81.82,82.14,151693.0,80.9254,81.5089,80.9155,81.232,151693.0
2021-09-03 09:40:00,82.16,82.32,82.09,82.17,56290.0,81.2518,81.41,81.1825,81.2617,56290.0
2021-09-03 09:50:00,82.17,82.74,82.02,82.71,122369.0,81.2617,81.8253,81.1133,81.7957,122369.0
2021-09-03 10:00:00,82.82,83.02,82.71,82.77,145483.0,81.9045,82.1023,81.7957,81.855,145483.0
2021-09-03 10:10:00,82.74,82.75,82.6,82.61,28783.0,81.8253,81.8352,81.6869,81.6968,28783.0
2021-09-03 10:20:00,82.59,82.65,82.52,82.58,20375.0,81.677,81.7363,81.6078,81.6671,20375.0
2021-09-03 10:30:00,82.57,82.72,82.41,82.41,20096.0,81.6572,81.8056,81.499,81.499,20096.0
2021-09-03 10:40:00,82.38,82.57,82.35,82.53,45066.0,81.4693,81.6572,81.4397,81.6177,45066.0
2021-09-03 10:50:00,82.51,82.63,82.44,82.59,17514.0,81.5979,81.7166,81.5287,81.677,17514.0
2021-09-03 11:00:00,82.56,82.62,82.47,82.61,10063.0,81.6473,81.7067,81.5583,81.6968,10063.0
2021-09-03 11:10:00,82.61,82.74,82.59,82.69,24640.0,81.6968,81.8253,81.677,81.7759,24640.0
2021-09-03 11:20:00,82.67,82.81,82.66,82.75,17118.0,81.7561,81.8946,81.7462,81.8352,17118.0
2021-09-03 11:30:00,82.76,82.89,82.74,82.81,38363.0,81.8451,81.9737,81.8253,81.8946,38363.0
2021-09-03 11:40:00,82.81,82.84,82.76,82.76,30050.0,81.8946,81.9242,81.8451,81.8451,30050.0
2021-09-03 11:50:00,82.76,82.76,82.63,82.66,19473.0,81.8451,81.8451,81.7166,81.7462,19473.0
2021-09-03 12:00:00,82.64,82.81,82.61,82.81,26040.0,81.7265,81.8946,81.6968,81.8946,26040.0
2021-09-03 12:10:00,82.79,82.83,82.78,82.82,6547.0,81.8748,81.9144,81.8649,81.9045,6547.0
2021-09-03 12:20:00,82.82,82.87,82.77,82.84,18253.0,81.9045,81.9539,81.855,81.9242,18253.0
2021-09-03 12:30:00,82.84,82.85,82.69,82.69,29488.0,81.9242,81.9341,81.7759,81.7759,29488.0
2021-09-03 12:40:00,82.71,82.76,82.69,82.69,9823.0,81.7957,81.8451,81.7759,81.7759,9823.0
2021-09-03 12:50:00,82.72,82.79,82.68,82.79,27471.0,81.8056,81.8748,81.766,81.8748,27471.0
2021-09-03 13:00:00,82.79,82.93,82.79,82.91,17684.0,81.8748,82.0132,81.8748,81.9935,17684.0
2021-09-03 13:10:00,82.9,83.01,82.9,83.0,40248.0,81.9836,82.0924,81.9836,82.0825,40248.0
2021-09-03 13:20:00,83.0,83.0,82.89,82.9,10485.0,82.0825,82.0825,81.9737,81.9836,10485.0
2021-09-03 13:30:00,82.9,82.92,82.83,82.83,4593.0,81.9836,82.0034,81.9144,81.9144,4593.0
2021-09-03 13:40:00,82.84,82.88,82.84,82.86,9708.0,81.9242,81.9638,81.9242,81.944,9708.0
2021-09-03 13:50:00,82.84,82.91,82.83,82.9,15303.0,81.9242,81.9935,81.9144,81.9836,15303.0
2021-09-03 14:00:00,82.91,82.91,82.78,82.78,9756.0,81.9935,81.9935,81.8649,81.8649,9756.0
2021-09-03 14:10:00,82.78,82.87,82.78,82.86,11385.0,81.8649,81.9539,81.8649,81.944,11385.0
2021-09-03 14:20:00,82.86,82.86,82.8,82.83,8190.0,81.944,81.944,81.8847,81.9144,8190.0
2021-09-03 14:30:00,82.83,82.86,82.83,82.84,4176.0,81.9144,81.944,81.9144,81.9242,4176.0
2021-09-03 14:40:00,82.83,82.86,82.78,82.81,13498.0,81.9144,81.944,81.8649,81.8946,13498.0
2021-09-03 14:50:00,82.81,82.9,82.8,82.88,8850.0,81.8946,81.9836,81.8847,81.9638,8850.0
2021-09-03 15:00:00,82.87,82.95,82.86,82.94,15876.0,81.9539,82.033,81.944,82.0231,15876.0
2021-09-03 15:10:00,82.95,83.03,82.92,82.92,29235.0,82.033,82.1121,82.0034,82.0034,29235.0
2021-09-03 15:20:00,82.92,82.93,82.87,82.88,11994.0,82.0034,82.0132,81.9539,81.9638,11994.0
2021-09-03 15:30:00,82.88,82.97,82.88,82.89,14652.0,81.9638,82.0528,81.9638,81.9737,14652.0
2021-09-03 15:40:00,82.9,82.91,82.78,82.79,16871.0,81.9836,81.9935,81.8649,81.8748,16871.0
2021-09-03 15:50:00,82.79,82.87,82.72,82.86,95260.0,81.8748,81.9539,81.8056,81.944,95260.0
2021-09-07 09:30:00,82.88,83.02,82.6,82.88,119049.0,81.9638,82.1023,81.6869,81.9638,119049.0
2021-09-07 09:40:00,82.88,82.97,82.59,82.71,86887.0,81.9638,82.0528,81.677,81.7957,86887.0
2021-09-07 09:50:00,82.7,82.74,82.45,82.74,66168.0,81.7858,81.8253,81.5386,81.8253,66168.0
2021-09-07 10:00:00,82.75,82.77,82.49,82.57,46998.0,81.8352,81.855,81.5781,81.6572,46998.0
2021-09-07 10:10:00,82.53,82.65,82.38,82.48,56320.0,81.6177,81.7363,81.4693,81.5682,56320.0
2021-09-07 10:20:00,82.5,82.72,82.5,82.7,42476.0,81.588,81.8056,81.588,81.7858,42476.0
2021-09-07 10:30:00,82.63,82.97,82.63,82.89,104470.0,81.7166,82.0528,81.7166,81.9737,104470.0
2021-09-07 10:40:00,82.9,83.07,82.9,83.02,36960.0,81.9836,82.1517,81.9836,82.1023,36960.0
2021-09-07 10:50:00,83.06,83.11,83.04,83.08,22023.0,82.1418,82.1913,82.122,82.1616,22023.0
2021-09-07 11:00:00,83.09,83.11,82.87,82.88,34764.0,82.1715,82.1913,81.9539,81.9638,34764.0
2021-09-07 11:10:00,82.88,82.91,82.68,82.86,87177.0,81.9638,81.9935,81.766,81.944,87177.0
2021-09-07 11:20:00,82.83,82.87,82.65,82.76,10011.0,81.9144,81.9539,81.7363,81.8451,10011.0
2021-09-07 11:30:00,82.73,82.95,82.73,82.95,18597.0,81.8155,82.033,81.8155,82.033,18597.0
2021-09-07 11:40:00,82.96,82.99,82.92,82.93,7140.0,82.0429,82.0726,82.0034,82.0132,7140.0
2021-09-07 11:50:00,82.92,83.07,82.91,83.03,33411.0,82.0034,82.1517,81.9935,82.1121,33411.0
2021-09-07 12:00:00,83.02,83.13,83.01,83.1,26430.0,82.1023,82.211,82.0924,82.1814,26430.0
2021-09-07 12:10:00,83.05,83.24,83.04,83.23,21866.0,82.1319,82.3198,82.122,82.3099,21866.0
2021-09-07 12:20:00,83.23,83.26,83.17,83.25,24719.0,82.3099,82.3396,82.2506,82.3297,24719.0
2021-09-07 12:30:00,83.26,83.27,83.19,83.2,12163.0,82.3396,82.3495,82.2704,82.2803,12163.0
2021-09-07 12:40:00,83.22,83.37,83.21,83.33,37928.0,82.3,82.4484,82.2902,82.4088,37928.0
2021-09-07 12:50:00,83.33,83.33,83.27,83.28,10686.0,82.4088,82.4088,82.3495,82.3594,10686.0
2021-09-07 13:00:00,83.28,83.29,83.17,83.25,44961.0,82.3594,82.3693,82.2506,82.3297,44961.0
2021-09-07 13:10:00,83.25,83.3,83.25,83.29,45178.0,82.3297,82.3792,82.3297,82.3693,45178.0
2021-09-07 13:20:00,83.3,83.31,83.26,83.27,14900.0,82.3792,82.389,82.3396,82.3495,14900.0
2021-09-07 13:30:00,83.27,83.36,83.27,83.36,10245.0,82.3495,82.4385,82.3495,82.4385,10245.0
2021-09-07 13:40:00,83.35,83.36,83.31,83.31,4351.0,82.4286,82.4385,82.389,82.389,4351.0
2021-09-07 13:50:00,83.33,83.33,83.25,83.27,10998.0,82.4088,82.4088,82.3297,82.3495,10998.0
2021-09-07 14:00:00,83.24,83.26,83.17,83.23,17224.0,82.3198,82.3396,82.2506,82.3099,17224.0
2021-09-07 14:10:00,83.26,83.31,83.22,83.22,35104.0,82.3396,82.389,82.3,82.3,35104.0
2021-09-07 14:20:00,83.22,83.22,83.17,83.19,31284.0,82.3,82.3,82.2506,82.2704,31284.0
2021-09-07 14:30:00,83.18,83.26,83.1,83.2,16593.0,82.2605,82.3396,82.1814,82.2803,16593.0
2021-09-07 14:40:00,83.21,83.22,83.13,83.18,14851.0,82.2902,82.3,82.211,82.2605,14851.0
2021-09-07 14:50:00,83.16,83.25,83.14,83.24,15526.0,82.2407,82.3297,82.2209,82.3198,15526.0
2021-09-07 15:00:00,83.25,83.29,83.23,83.23,12504.0,82.3297,82.3693,82.3099,82.3099,12504.0
2021-09-07 15:10:00,83.22,83.29,83.17,83.18,17933.0,82.3,82.3693,82.2506,82.2605,17933.0
2021-09-07 15:20:00,83.22,83.22,83.14,83.15,7751.0,82.3,82.3,82.2209,82.2308,7751.0
2021-09-07 15:30:00,83.14,83.16,83.07,83.08,39325.0,82.2209,82.2407,82.1517,82.1616,39325.0
2021-09-07 15:40:00,83.08,83.19,83.08,83.11,27810.0,82.1616,82.2704,82.1616,82.1913,27810.0
2021-09-07 15:50:00,83.08,83.16,83.05,83.07,70330.0,82.1616,82.2407,82.1319,82.1517,70330.0
2021-09-08 09:30:00,83.0,83.0,82.45,82.61,147492.0,82.0825,82.0825,81.5386,81.6968,147492.0
2021-09-08 09:40:00,82.58,82.72,82.48,82.6,56942.0,81.6671,81.8056,81.5682,81.6869,56942.0
2021-09-08 09:50:00,82.56,82.66,82.42,82.64,70201.0,81.6473,81.7462,81.5089,81.7265,70201.0
2021-09-08 10:00:00,82.66,82.76,82.53,82.73,62627.0,81.7462,81.8451,81.6177,81.8155,62627.0
2021-09-08 10:10:00,82.72,82.87,82.72,82.78,55954.0,81.8056,81.9539,81.8056,81.8649,55954.0
2021-09-08 10:20:00,82.82,82.92,82.59,82.59,29712.0,81.9045,82.0034,81.677,81.677,29712.0
2021-09-08 10:30:00,82.6,82.64,81.98,82.06,116110.0,81.6869,81.7265,81.0738,81.1529,116110.0
2021-09-08 10:40:00,82.08,82.09,81.83,82.04,85128.0,81.1726,81.1825,80.9254,81.1331,85128.0
2021-09-08 10:50:00,82.04,82.07,81.6,81.78,105432.0,81.1331,81.1628,80.698,80.876,105432.0
2021-09-08 11:00:00,81.78,82.1,81.77,82.01,478447.0,80.876,81.1924,80.8661,81.1034,478447.0
2021-09-08 11:10:00,82.01,82.11,81.94,82.0,48349.0,81.1034,81.2023,81.0342,81.0935,48349.0
2021-09-08 11:20:00,81.98,82.19,81.93,82.12,19959.0,81.0738,81.2814,81.0243,81.2122,19959.0
2021-09-08 11:30:00,82.11,82.15,81.88,81.88,57729.0,81.2023,81.2419,80.9749,80.9749,57729.0
2021-09-08 11:40:00,81.89,81.97,81.67,81.68,35701.0,80.9847,81.0639,80.7672,80.7771,35701.0
2021-09-08 11:50:00,81.67,81.7,81.53,81.67,73478.0,80.7672,80.7968,80.6287,80.7672,73478.0
2021-09-08 12:00:00,81.63,81.96,81.49,81.93,73096.0,80.7276,81.054,80.5892,81.0243,73096.0
2021-09-08 12:10:00,81.95,82.14,81.91,82.14,29006.0,81.0441,81.232,81.0045,81.232,29006.0
2021-09-08 12:20:00,82.15,82.33,82.13,82.26,41610.0,81.2419,81.4199,81.2221,81.3507,41610.0
2021-09-08 12:30:00,82.3,82.31,82.14,82.15,37855.0,81.3902,81.4001,81.232,81.2419,37855.0
2021-09-08 12:40:00,82.16,82.23,82.07,82.13,18680.0,81.2518,81.321,81.1628,81.2221,18680.0
2021-09-08 12:50:00,82.11,82.14,82.03,82.04,17673.0,81.2023,81.232,81.1232,81.1331,17673.0
2021-09-08 13:00:00,82.03,82.26,82.03,82.11,57893.0,81.1232,81.3507,81.1232,81.2023,57893.0
2021-09-08 13:10:00,82.12,82.2,82.08,82.2,32912.0,81.2122,81.2913,81.1726,81.2913,32912.0
2021-09-08 13:20:00,82.2,82.3,82.12,82.3,32458.0,81.2913,81.3902,81.2122,81.3902,32458.0
2021-09-08 13:30:00,82.32,82.38,82.24,82.24,9917.0,81.41,81.4693,81.3309,81.3309,9917.0
2021-09-08 13:40:00,82.26,82.4,82.26,82.35,16400.0,81.3507,81.4891,81.3507,81.4397,16400.0
2021-09-08 13:50:00,82.38,82.41,82.2,82.2,10453.0,81.4693,81.499,81.2913,81.2913,10453.0
2021-09-08 14:00:00,82.2,82.55,82.2,82.37,33918.0,81.2913,81.6374,81.2913,81.4594,33918.0
2021-09-08 14:10:00,82.38,82.49,82.31,82.32,32986.0,81.4693,81.5781,81.4001,81.41,32986.0
2021-09-08 14:20:00,82.36,82.38,82.29,82.37,15072.0,81.4496,81.4693,81.3803,81.4594,15072.0
2021-09-08 14:30:00,82.37,82.41,82.32,82.36,8361.0,81.4594,81.499,81.41,81.4496,8361.0
2021-09-08 14:40:00,82.36,82.41,82.26,82.27,30372.0,81.4496,81.499,81.3507,81.3605,30372.0
2021-09-08 14:50:00,82.29,82.34,82.24,82.33,16813.0,81.3803,81.4298,81.3309,81.4199,16813.0
2021-09-08 15:00:00,82.33,82.39,82.3,82.38,16544.0,81.4199,81.4792,81.3902,81.4693,16544.0
2021-09-08 15:10:00,82.36,82.44,82.36,82.4,6933.0,81.4496,81.5287,81.4496,81.4891,6933.0
2021-09-08 15:20:00,82.39,82.43,82.32,82.33,12624.0,81.4792,81.5188,81.41,81.4199,12624.0
2021-09-08 15:30:00,82.34,82.35,82.25,82.26,33177.0,81.4298,81.4397,81.3408,81.3507,33177.0
2021-09-08 15:40:00,82.27,82.38,82.2,82.3,53926.0,81.3605,81.4693,81.2913,81.3902,53926.0
2021-09-08 15:50:00,82.3,82.51,82.3,82.51,74638.0,81.3902,81.5979,81.3902,81.5979,74638.0
2021-09-09 09:30:00,82.58,82.98,82.51,82.95,150038.0,81.6671,82.0627,81.5979,82.033,150038.0
2021-09-09 09:40:00,82.96,83.08,82.84,82.9,125440.0,82.0429,82.1616,81.9242,81.9836,125440.0
2021-09-09 09:50:00,82.91,83.01,82.8,82.9,73789.0,81.9935,82.0924,81.8847,81.9836,73789.0
2021-09-09 10:00:00,82.9,83.08,82.84,82.95,69159.0,81.9836,82.1616,81.9242,82.033,69159.0
2021-09-09 10:10:00,82.95,82.97,82.72,82.78,73623.0,82.033,82.0528,81.8056,81.8649,73623.0
2021-09-09 10:20:00,82.78,82.91,82.71,82.9,53518.0,81.8649,81.9935,81.7957,81.9836,53518.0
2021-09-09 10:30:00,82.91,82.97,82.78,82.89,35372.0,81.9935,82.0528,81.8649,81.9737,35372.0
2021-09-09 10:40:00,82.9,82.93,82.8,82.84,21693.0,81.9836,82.0132,81.8847,81.9242,21693.0
2021-09-09 10:50:00,82.84,82.95,82.78,82.79,28294.0,81.9242,82.033,81.8649,81.8748,28294.0
2021-09-09 11:00:00,82.79,82.84,82.74,82.81,26041.0,81.8748,81.9242,81.8253,81.8946,26041.0
2021-09-09 11:10:00,82.85,82.85,82.66,82.69,39299.0,81.9341,81.9341,81.7462,81.7759,39299.0
2021-09-09 11:20:00,82.7,82.72,82.43,82.43,71343.0,81.7858,81.8056,81.5188,81.5188,71343.0
2021-09-09 11:30:00,82.43,82.57,82.42,82.56,24304.0,81.5188,81.6572,81.5089,81.6473,24304.0
2021-09-09 11:40:00,82.56,82.6,82.52,82.55,11870.0,81.6473,81.6869,81.6078,81.6374,11870.0
2021-09-09 11:50:00,82.55,82.6,82.41,82.59,17083.0,81.6374,81.6869,81.499,81.677,17083.0
2021-09-09 12:00:00,82.6,82.61,82.45,82.61,11026.0,81.6869,81.6968,81.5386,81.6968,11026.0
2021-09-09 12:10:00,82.61,82.61,82.52,82.59,6993.0,81.6968,81.6968,81.6078,81.677,6993.0
2021-09-09 12:20:00,82.63,82.66,82.58,82.59,25534.0,81.7166,81.7462,81.6671,81.677,25534.0
2021-09-09 12:30:00,82.6,82.69,82.49,82.68,39122.0,81.6869,81.7759,81.5781,81.766,39122.0
2021-09-09 12:40:00,82.69,82.7,82.62,82.64,12725.0,81.7759,81.7858,81.7067,81.7265,12725.0
2021-09-09 12:50:00,82.63,82.63,82.47,82.47,8715.0,81.7166,81.7166,81.5583,81.5583,8715.0
2021-09-09 13:00:00,82.49,82.62,82.49,82.57,38470.0,81.5781,81.7067,81.5781,81.6572,38470.0
2021-09-09 13:10:00,82.58,82.67,82.52,82.52,7188.0,81.6671,81.7561,81.6078,81.6078,7188.0
2021-09-09 13:20:00,82.51,82.51,81.92,82.09,96083.0,81.5979,81.5979,81.0144,81.1825,96083.0
2021-09-09 13:30:00,82.09,82.12,81.89,81.92,47820.0,81.1825,81.2122,80.9847,81.0144,47820.0
2021-09-09 13:40:00,81.92,82.1,81.85,82.09,32722.0,81.0144,81.1924,80.9452,81.1825,32722.0
2021-09-09 13:50:00,82.11,82.16,82.05,82.05,23362.0,81.2023,81.2518,81.143,81.143,23362.0
2021-09-09 14:00:00,82.06,82.2,81.91,82.2,36211.0,81.1529,81.2913,81.0045,81.2913,36211.0
2021-09-09 14:10:00,82.2,82.22,82.14,82.14,36887.0,81.2913,81.3111,81.232,81.232,36887.0
2021-09-09 14:20:00,82.13,82.24,82.09,82.16,24634.0,81.2221,81.3309,81.1825,81.2518,24634.0
2021-09-09 14:30:00,82.17,82.17,81.98,82.01,22792.0,81.2617,81.2617,81.0738,81.1034,22792.0
2021-09-09 14:40:00,81.99,82.14,81.94,82.13,23334.0,81.0836,81.232,81.0342,81.2221,23334.0
2021-09-09 14:50:00,82.15,82.29,82.13,82.28,50923.0,81.2419,81.3803,81.2221,81.3704,50923.0
2021-09-09 15:00:00,82.29,82.34,82.22,82.23,19735.0,81.3803,81.4298,81.3111,81.321,19735.0
2021-09-09 15:10:00,82.24,82.32,82.11,82.12,54793.0,81.3309,81.41,81.2023,81.2122,54793.0
2021-09-09 15:20:00,82.12,82.2,82.12,82.16,48105.0,81.2122,81.2913,81.2122,81.2518,48105.0
2021-09-09 15:30:00,82.15,82.26,82.1,82.23,52369.0,81.2419,81.3507,81.1924,81.321,52369.0
2021-09-09 15:40:00,82.22,82.33,82.04,82.05,43348.0,81.3111,81.4199,81.1331,81.143,43348.0
2021-09-09 15:50:00,82.03,82.06,81.82,81.89,116489.0,81.1232,81.1529,80.9155,80.9847,116489.0
2021-09-10 09:30:00,82.75,82.98,82.67,82.92,146506.0,81.8352,82.0627,81.7561,82.0034,146506.0
2021-09-10 09:40:00,82.91,82.96,82.83,82.83,91950.0,81.9935,82.0429,81.9144,81.9144,91950.0
2021-09-10 09:50:00,82.83,82.88,82.73,82.87,80742.0,81.9144,81.9638,81.8155,81.9539,80742.0
2021-09-10 10:00:00,82.88,82.88,82.37,82.46,89839.0,81.9638,81.9638,81.4594,81.5484,89839.0
2021-09-10 10:10:00,82.43,82.55,82.4,82.44,45306.0,81.5188,81.6374,81.4891,81.5287,45306.0
2021-09-10 10:20:00,82.4,82.5,82.31,82.39,36399.0,81.4891,81.588,81.4001,81.4792,36399.0
2021-09-10 10:30:00,82.36,82.37,81.98,82.14,110868.0,81.4496,81.4594,81.0738,81.232,110868.0
2021-09-10 10:40:00,82.13,82.18,81.99,82.08,46321.0,81.2221,81.2715,81.0836,81.1726,46321.0
2021-09-10 10:50:00,82.13,82.3,81.87,82.2,108234.0,81.2221,81.3902,80.965,81.2913,108234.0
2021-09-10 11:00:00,82.25,82.28,81.94,82.09,32145.0,81.3408,81.3704,81.0342,81.1825,32145.0
2021-09-10 11:10:00,82.1,82.19,81.93,81.94,48577.0,81.1924,81.2814,81.0243,81.0342,48577.0
2021-09-10 11:20:00,81.96,82.09,81.7,81.7,75081.0,81.054,81.1825,80.7968,80.7968,75081.0
2021-09-10 11:30:00,81.69,81.91,81.64,81.79,52043.0,80.787,81.0045,80.7375,80.8859,52043.0
2021-09-10 11:40:00,81.78,81.9,81.67,81.67,52375.0,80.876,80.9946,80.7672,80.7672,52375.0
2021-09-10 11:50:00,81.7,81.79,81.53,81.7,83584.0,80.7968,80.8859,80.6287,80.7968,83584.0
2021-09-10 12:00:00,81.65,82.12,81.64,82.1,45287.0,80.7474,81.2122,80.7375,81.1924,45287.0
2021-09-10 12:10:00,82.11,82.14,82.02,82.05,24272.0,81.2023,81.232,81.1133,81.143,24272.0
2021-09-10 12:20:00,82.06,82.12,82.03,82.09,18233.0,81.1529,81.2122,81.1232,81.1825,18233.0
2021-09-10 12:30:00,82.1,82.24,82.09,82.24,24020.0,81.1924,81.3309,81.1825,81.3309,24020.0
2021-09-10 12:40:00,82.22,82.29,82.18,82.29,18637.0,81.3111,81.3803,81.2715,81.3803,18637.0
2021-09-10 12:50:00,82.29,82.29,82.16,82.17,70183.0,81.3803,81.3803,81.2518,81.2617,70183.0
2021-09-10 13:00:00,82.19,82.23,82.11,82.13,33117.0,81.2814,81.321,81.2023,81.2221,33117.0
2021-09-10 13:10:00,82.15,82.35,82.13,82.29,42276.0,81.2419,81.4397,81.2221,81.3803,42276.0
2021-09-10 13:20:00,82.28,82.28,82.11,82.12,13326.0,81.3704,81.3704,81.2023,81.2122,13326.0
2021-09-10 13:30:00,82.13,82.27,82.1,82.27,18370.0,81.2221,81.3605,81.1924,81.3605,18370.0
2021-09-10 13:40:00,82.27,82.27,82.06,82.06,20859.0,81.3605,81.3605,81.1529,81.1529,20859.0
2021-09-10 13:50:00,82.06,82.07,81.98,82.02,20849.0,81.1529,81.1628,81.0738,81.1133,20849.0
2021-09-10 14:00:00,82.03,82.08,81.99,82.03,17912.0,81.1232,81.1726,81.0836,81.1232,17912.0
2021-09-10 14:10:00,82.03,82.05,81.89,81.89,30639.0,81.1232,81.143,80.9847,80.9847,30639.0
2021-09-10 14:20:00,81.87,81.94,81.76,81.76,17950.0,80.965,81.0342,80.8562,80.8562,17950.0
2021-09-10 14:30:00,81.76,81.77,81.61,81.66,29584.0,80.8562,80.8661,80.7078,80.7573,29584.0
2021-09-10 14:40:00,81.65,81.78,81.63,81.69,25891.0,80.7474,80.876,80.7276,80.787,25891.0
2021-09-10 14:50:00,81.68,81.76,81.67,81.68,23551.0,80.7771,80.8562,80.7672,80.7771,23551.0
2021-09-10 15:00:00,81.67,81.68,81.41,81.42,61093.0,80.7672,80.7771,80.5101,80.5199,61093.0
2021-09-10 15:10:00,81.41,81.44,81.17,81.22,396764.0,80.5101,80.5397,80.2727,80.3222,396764.0
2021-09-10 15:20:00,81.25,81.25,81.03,81.04,49072.0,80.3518,80.3518,80.1343,80.1441,49072.0
2021-09-10 15:30:00,81.03,81.15,80.9,80.91,103910.0,80.1343,80.2529,80.0057,80.0156,103910.0
2021-09-10 15:40:00,80.88,80.93,80.71,80.72,80542.0,79.9859,80.0354,79.8178,79.8277,80542.0
2021-09-10 15:50:00,80.71,80.76,80.53,80.65,210000.0,79.8178,79.8672,79.6398,79.7585,210000.0
2021-09-13 09:30:00,81.69,81.88,81.05,81.05,187896.0,80.787,80.9749,80.154,80.154,187896.0
2021-09-13 09:40:00,81.08,81.15,80.6,80.74,122085.0,80.1837,80.2529,79.709,79.8475,122085.0
2021-09-13 09:50:00,80.75,80.95,80.54,80.64,102059.0,79.8573,80.0551,79.6497,79.7486,102059.0
2021-09-13 10:00:00,80.63,80.73,80.12,80.28,135480.0,79.7387,79.8376,79.2343,79.3925,135480.0
2021-09-13 10:10:00,80.19,80.19,79.82,79.95,130882.0,79.3035,79.3035,78.9376,79.0662,130882.0
2021-09-13 10:20:00,79.98,80.13,79.88,80.1,65818.0,79.0959,79.2442,78.997,79.2145,65818.0
2021-09-13 10:30:00,80.08,80.28,79.89,80.22,92010.0,79.1948,79.3925,79.0069,79.3332,92010.0
2021-09-13 10:40:00,80.22,80.65,80.16,80.52,96467.0,79.3332,79.7585,79.2739,79.6299,96467.0
2021-09-13 10:50:00,80.58,80.58,80.41,80.45,22842.0,79.6892,79.6892,79.5211,79.5607,22842.0
2021-09-13 11:00:00,80.46,80.61,80.35,80.4,190801.0,79.5706,79.7189,79.4618,79.5112,190801.0
2021-09-13 11:10:00,80.35,80.36,79.68,79.83,179584.0,79.4618,79.4717,78.7992,78.9475,179584.0
2021-09-13 11:20:00,79.81,80.09,79.76,80.03,71561.0,78.9277,79.2046,78.8783,79.1453,71561.0
2021-09-13 11:30:00,80.09,80.19,80.0,80.11,62504.0,79.2046,79.3035,79.1156,79.2244,62504.0
2021-09-13 11:40:00,80.05,80.32,79.94,79.97,107216.0,79.1651,79.4321,79.0563,79.086,107216.0
2021-09-13 11:50:00,79.97,80.07,79.88,79.9,56168.0,79.086,79.1849,78.997,79.0167,56168.0
2021-09-13 12:00:00,79.92,79.99,79.79,79.95,29787.0,79.0365,79.1057,78.908,79.0662,29787.0
2021-09-13 12:10:00,79.95,80.33,79.95,80.19,46224.0,79.0662,79.442,79.0662,79.3035,46224.0
2021-09-13 12:20:00,80.24,80.5,80.22,80.38,31358.0,79.353,79.6101,79.3332,79.4914,31358.0
2021-09-13 12:30:00,80.38,80.48,80.37,80.44,36058.0,79.4914,79.5903,79.4815,79.5508,36058.0
2021-09-13 12:40:00,80.41,80.42,80.24,80.36,23446.0,79.5211,79.531,79.353,79.4717,23446.0
2021-09-13 12:50:00,80.36,80.65,80.36,80.61,40106.0,79.4717,79.7585,79.4717,79.7189,40106.0
2021-09-13 13:00:00,80.61,80.7,80.49,80.62,21439.0,79.7189,79.8079,79.6002,79.7288,21439.0
2021-09-13 13:10:00,80.61,80.61,80.39,80.4,15310.0,79.7189,79.7189,79.5013,79.5112,15310.0
2021-09-13 13:20:00,80.4,80.45,80.17,80.21,20369.0,79.5112,79.5607,79.2838,79.3233,20369.0
2021-09-13 13:30:00,80.23,80.24,80.11,80.11,31592.0,79.3431,79.353,79.2244,79.2244,31592.0
2021-09-13 13:40:00,80.08,80.18,79.99,80.09,35519.0,79.1948,79.2936,79.1057,79.2046,35519.0
2021-09-13 13:50:00,80.03,80.12,79.96,80.05,27146.0,79.1453,79.2343,79.0761,79.1651,27146.0
2021-09-13 14:00:00,80.06,80.21,80.02,80.15,32310.0,79.175,79.3233,79.1354,79.264,32310.0
2021-09-13 14:10:00,80.14,80.15,79.81,79.98,97723.0,79.2541,79.264,78.9277,79.0959,97723.0
2021-09-13 14:20:00,79.97,79.99,79.73,79.75,57244.0,79.086,79.1057,78.8486,78.8684,57244.0
2021-09-13 14:30:00,79.78,79.86,79.73,79.77,24910.0,78.8981,78.9772,78.8486,78.8882,24910.0
2021-09-13 14:40:00,79.75,80.03,79.72,80.03,61330.0,78.8684,79.1453,78.8387,79.1453,61330.0
2021-09-13 14:50:00,79.98,79.99,79.85,79.98,12941.0,79.0959,79.1057,78.9673,79.0959,12941.0
2021-09-13 15:00:00,79.96,80.06,79.65,79.97,66948.0,79.0761,79.175,78.7695,79.086,66948.0
2021-09-13 15:10:00,80.06,80.22,80.03,80.12,63194.0,79.175,79.3332,79.1453,79.2343,63194.0
2021-09-13 15:20:00,80.12,80.42,80.08,80.41,58563.0,79.2343,79.531,79.1948,79.5211,58563.0
2021-09-13 15:30:00,80.41,80.47,80.32,80.37,28890.0,79.5211,79.5804,79.4321,79.4815,28890.0
2021-09-13 15:40:00,80.34,80.37,80.15,80.25,39319.0,79.4519,79.4815,79.264,79.3629,39319.0
2021-09-13 15:50:00,80.26,80.57,80.23,80.56,133429.0,79.3728,79.6793,79.3431,79.6694,133429.0
2021-09-14 09:30:00,81.2,81.53,80.97,80.97,775237.0,80.3024,80.6287,80.0749,80.0749,775237.0
2021-09-14 09:40:00,81.04,81.15,80.89,80.94,80750.0,80.1441,80.2529,79.9958,80.0452,80750.0
2021-09-14 09:50:00,80.93,81.0,80.55,80.6,84588.0,80.0354,80.1046,79.6596,79.709,84588.0
2021-09-14 10:00:00,80.58,80.66,80.3,80.58,125699.0,79.6892,79.7683,79.4123,79.6892,125699.0
2021-09-14 10:10:00,80.57,80.61,80.35,80.6,80172.0,79.6793,79.7189,79.4618,79.709,80172.0
2021-09-14 10:20:00,80.65,80.73,80.47,80.64,32711.0,79.7585,79.8376,79.5804,79.7486,32711.0
2021-09-14 10:30:00,80.64,80.69,80.21,80.21,32515.0,79.7486,79.798,79.3233,79.3233,32515.0
2021-09-14 10:40:00,80.21,80.44,80.2,80.24,47170.0,79.3233,79.5508,79.3134,79.353,47170.0
2021-09-14 10:50:00,80.24,80.34,80.12,80.34,49287.0,79.353,79.4519,79.2343,79.4519,49287.0
2021-09-14 11:00:00,80.36,80.58,80.36,80.54,28869.0,79.4717,79.6892,79.4717,79.6497,28869.0
2021-09-14 11:10:00,80.54,80.69,80.52,80.55,41344.0,79.6497,79.798,79.6299,79.6596,41344.0
2021-09-14 11:20:00,80.54,80.72,80.54,80.7,27124.0,79.6497,79.8277,79.6497,79.8079,27124.0
2021-09-14 11:30:00,80.7,80.96,80.65,80.92,57299.0,79.8079,80.065,79.7585,80.0255,57299.0
2021-09-14 11:40:00,80.93,80.99,80.91,80.94,30155.0,80.0354,80.0947,80.0156,80.0452,30155.0
2021-09-14 11:50:00,80.96,81.04,80.84,81.04,40189.0,80.065,80.1441,79.9464,80.1441,40189.0
2021-09-14 12:00:00,81.06,81.16,80.99,80.99,43692.0,80.1639,80.2628,80.0947,80.0947,43692.0
2021-09-14 12:10:00,80.95,80.97,80.87,80.88,16034.0,80.0551,80.0749,79.976,79.9859,16034.0
2021-09-14 12:20:00,80.87,80.88,80.78,80.81,8673.0,79.976,79.9859,79.887,79.9167,8673.0
2021-09-14 12:30:00,80.79,80.79,80.65,80.66,15685.0,79.8969,79.8969,79.7585,79.7683,15685.0
2021-09-14 12:40:00,80.64,80.64,80.45,80.45,33545.0,79.7486,79.7486,79.5607,79.5607,33545.0
2021-09-14 12:50:00,80.44,80.51,80.41,80.5,35037.0,79.5508,79.62,79.5211,79.6101,35037.0
2021-09-14 13:00:00,80.51,80.57,80.17,80.17,46734.0,79.62,79.6793,79.2838,79.2838,46734.0
2021-09-14 13:10:00,80.17,80.38,80.11,80.36,33341.0,79.2838,79.4914,79.2244,79.4717,33341.0
2021-09-14 13:20:00,80.38,80.46,80.36,80.42,37612.0,79.4914,79.5706,79.4717,79.531,37612.0
2021-09-14 13:30:00,80.42,80.45,80.22,80.42,24014.0,79.531,79.5607,79.3332,79.531,24014.0
2021-09-14 13:40:00,80.42,80.49,80.4,80.45,11411.0,79.531,79.6002,79.5112,79.5607,11411.0
2021-09-14 13:50:00,80.45,80.58,80.45,80.47,29917.0,79.5607,79.6892,79.5607,79.5804,29917.0
2021-09-14 14:00:00,80.45,80.54,80.33,80.35,12540.0,79.5607,79.6497,79.442,79.4618,12540.0
2021-09-14 14:10:00,80.37,80.4,80.07,80.08,26219.0,79.4815,79.5112,79.1849,79.1948,26219.0
2021-09-14 14:20:00,80.07,80.08,79.92,80.02,39889.0,79.1849,79.1948,79.0365,79.1354,39889.0
2021-09-14 14:30:00,80.0,80.03,79.79,79.89,88418.0,79.1156,79.1453,78.908,79.0069,88418.0
2021-09-14 14:40:00,79.88,80.0,79.78,79.79,71390.0,78.997,79.1156,78.8981,78.908,71390.0
2021-09-14 14:50:00,79.75,80.11,79.72,80.1,92213.0,78.8684,79.2244,78.8387,79.2145,92213.0
2021-09-14 15:00:00,80.04,80.14,79.98,80.0,36187.0,79.1552,79.2541,79.0959,79.1156,36187.0
2021-09-14 15:10:00,79.98,80.06,79.8,79.8,47441.0,79.0959,79.175,78.9178,78.9178,47441.0
2021-09-14 15:20:00,79.8,79.93,79.73,79.74,85968.0,78.9178,79.0464,78.8486,78.8585,85968.0
2021-09-14 15:30:00,79.74,79.84,79.69,79.83,36467.0,78.8585,78.9574,78.8091,78.9475,36467.0
2021-09-14 15:40:00,79.8,79.97,79.7,79.73,70865.0,78.9178,79.086,78.819,78.8486,70865.0
2021-09-14 15:50:00,79.75,80.09,79.68,80.09,108843.0,78.8684,79.2046,78.7992,79.2046,108843.0
2021-09-15 09:30:00,80.31,80.57,79.73,79.76,186535.0,79.4222,79.6793,78.8486,78.8783,186535.0
2021-09-15 09:40:00,79.76,79.97,79.54,79.97,115090.0,78.8783,79.086,78.6607,79.086,115090.0
2021-09-15 09:50:00,79.96,79.98,79.66,79.81,43634.0,79.0761,79.0959,78.7794,78.9277,43634.0
2021-09-15 10:00:00,79.82,80.0,79.66,79.78,42082.0,78.9376,79.1156,78.7794,78.8981,42082.0
2021-09-15 10:10:00,79.77,79.81,79.29,79.5,65080.0,78.8882,78.9277,78.4135,78.6212,65080.0
2021-09-15 10:20:00,79.49,79.61,79.48,79.52,32634.0,78.6113,78.73,78.6014,78.6409,32634.0
2021-09-15 10:30:00,79.5,79.92,79.4,79.89,23124.0,78.6212,79.0365,78.5223,79.0069,23124.0
2021-09-15 10:40:00,79.88,79.88,79.62,79.81,37085.0,78.997,78.997,78.7398,78.9277,37085.0
2021-09-15 10:50:00,79.84,79.91,79.69,79.83,23219.0,78.9574,79.0266,78.8091,78.9475,23219.0
2021-09-15 11:00:00,79.89,79.98,79.79,79.86,17362.0,79.0069,79.0959,78.908,78.9772,17362.0
2021-09-15 11:10:00,79.85,79.9,79.69,79.72,15895.0,78.9673,79.0167,78.8091,78.8387,15895.0
2021-09-15 11:20:00,79.74,79.92,79.74,79.76,19096.0,78.8585,79.0365,78.8585,78.8783,19096.0
2021-09-15 11:30:00,79.74,79.8,79.57,79.77,26089.0,78.8585,78.9178,78.6904,78.8882,26089.0
2021-09-15 11:40:00,79.71,79.79,79.6,79.63,7750.0,78.8288,78.908,78.7201,78.7497,7750.0
2021-09-15 11:50:00,79.59,79.84,79.59,79.84,8236.0,78.7102,78.9574,78.7102,78.9574,8236.0
2021-09-15 12:00:00,79.81,79.88,79.76,79.87,31231.0,78.9277,78.997,78.8783,78.9871,31231.0
2021-09-15 12:10:00,79.86,79.89,79.78,79.84,12162.0,78.9772,79.0069,78.8981,78.9574,12162.0
2021-09-15 12:20:00,79.8,80.18,79.8,80.12,53139.0,78.9178,79.2936,78.9178,79.2343,53139.0
2021-09-15 12:30:00,80.13,80.33,80.13,80.33,33337.0,79.2442,79.442,79.2442,79.442,33337.0
2021-09-15 12:40:00,80.36,80.54,80.36,80.5,105038.0,79.4717,79.6497,79.4717,79.6101,105038.0
2021-09-15 12:50:00,80.52,80.69,80.49,80.65,36605.0,79.6299,79.798,79.6002,79.7585,36605.0
2021-09-15 13:00:00,80.66,80.74,80.61,80.62,21119.0,79.7683,79.8475,79.7189,79.7288,21119.0
2021-09-15 13:10:00,80.63,80.71,80.61,80.68,9286.0,79.7387,79.8178,79.7189,79.7881,9286.0
2021-09-15 13:20:00,80.69,80.77,80.67,80.7,14961.0,79.798,79.8771,79.7782,79.8079,14961.0
2021-09-15 13:30:00,80.7,80.8,80.69,80.71,12059.0,79.8079,79.9068,79.798,79.8178,12059.0
2021-09-15 13:40:00,80.71,80.91,80.7,80.86,11066.0,79.8178,80.0156,79.8079,79.9661,11066.0
2021-09-15 13:50:00,80.88,80.95,80.8,80.8,15960.0,79.9859,80.0551,79.9068,79.9068,15960.0
2021-09-15 14:00:00,80.85,81.0,80.77,81.0,27567.0,79.9562,80.1046,79.8771,80.1046,27567.0
2021-09-15 14:10:00,80.98,81.0,80.92,80.92,33106.0,80.0848,80.1046,80.0255,80.0255,33106.0
2021-09-15 14:20:00,80.93,81.0,80.91,80.95,16949.0,80.0354,80.1046,80.0156,80.0551,16949.0
2021-09-15 14:30:00,80.98,81.07,80.93,81.04,34157.0,80.0848,80.1738,80.0354,80.1441,34157.0
2021-09-15 14:40:00,81.06,81.08,80.92,81.07,30268.0,80.1639,80.1837,80.0255,80.1738,30268.0
2021-09-15 14:50:00,81.06,81.07,80.99,81.04,15137.0,80.1639,80.1738,80.0947,80.1441,15137.0
2021-09-15 15:00:00,81.04,81.18,81.02,81.18,42565.0,80.1441,80.2826,80.1244,80.2826,42565.0
2021-09-15 15:10:00,81.18,81.33,81.16,81.32,24788.0,80.2826,80.4309,80.2628,80.421,24788.0
2021-09-15 15:20:00,81.33,81.33,81.24,81.28,29339.0,80.4309,80.4309,80.3419,80.3815,29339.0
2021-09-15 15:30:00,81.27,81.41,81.22,81.39,41815.0,80.3716,80.5101,80.3222,80.4903,41815.0
2021-09-15 15:40:00,81.39,81.44,81.32,81.35,38842.0,80.4903,80.5397,80.421,80.4507,38842.0
2021-09-15 15:50:00,81.36,81.4,81.17,81.28,81024.0,80.4606,80.5002,80.2727,80.3815,81024.0
2021-09-16 09:30:00,80.72,81.02,80.43,80.7,120404.0,79.8277,80.1244,79.5409,79.8079,120404.0
2021-09-16 09:40:00,80.65,80.66,80.37,80.39,53080.0,79.7585,79.7683,79.4815,79.5013,53080.0
2021-09-16 09:50:00,80.38,80.44,80.14,80.34,31006.0,79.4914,79.5508,79.2541,79.4519,31006.0
2021-09-16 10:00:00,80.3,80.39,80.01,80.38,67371.0,79.4123,79.5013,79.1255,79.4914,67371.0
2021-09-16 10:10:00,80.37,80.38,79.89,80.04,42241.0,79.4815,79.4914,79.0069,79.1552,42241.0
2021-09-16 10:20:00,80.04,80.29,79.92,80.27,56522.0,79.1552,79.4024,79.0365,79.3827,56522.0
2021-09-16 10:30:00,80.22,80.38,80.15,80.36,38705.0,79.3332,79.4914,79.264,79.4717,38705.0
2021-09-16 10:40:00,80.32,80.35,80.15,80.28,17963.0,79.4321,79.4618,79.264,79.3925,17963.0
2021-09-16 10:50:00,80.25,80.25,79.92,80.14,31035.0,79.3629,79.3629,79.0365,79.2541,31035.0
2021-09-16 11:00:00,80.1,80.24,80.02,80.21,43976.0,79.2145,79.353,79.1354,79.3233,43976.0
2021-09-16 11:10:00,80.2,80.28,79.91,79.92,68057.0,79.3134,79.3925,79.0266,79.0365,68057.0
2021-09-16 11:20:00,79.91,80.1,79.85,80.04,27949.0,79.0266,79.2145,78.9673,79.1552,27949.0
2021-09-16 11:30:00,80.05,80.18,79.96,80.17,20671.0,79.1651,79.2936,79.0761,79.2838,20671.0
2021-09-16 11:40:00,80.21,80.29,80.07,80.15,24767.0,79.3233,79.4024,79.1849,79.264,24767.0
2021-09-16 11:50:00,80.17,80.31,80.11,80.31,17936.0,79.2838,79.4222,79.2244,79.4222,17936.0
2021-09-16 12:00:00,80.31,80.39,80.27,80.37,20409.0,79.4222,79.5013,79.3827,79.4815,20409.0
2021-09-16 12:10:00,80.37,80.53,80.34,80.53,19700.0,79.4815,79.6398,79.4519,79.6398,19700.0
2021-09-16 12:20:00,80.56,80.57,80.39,80.41,19118.0,79.6694,79.6793,79.5013,79.5211,19118.0
2021-09-16 12:30:00,80.42,80.52,80.41,80.47,12401.0,79.531,79.6299,79.5211,79.5804,12401.0
2021-09-16 12:40:00,80.47,80.66,80.47,80.57,31781.0,79.5804,79.7683,79.5804,79.6793,31781.0
2021-09-16 12:50:00,80.58,80.61,80.49,80.59,19954.0,79.6892,79.7189,79.6002,79.6991,19954.0
2021-09-16 13:00:00,80.59,80.59,80.45,80.5,23137.0,79.6991,79.6991,79.5607,79.6101,23137.0
2021-09-16 13:10:00,80.5,80.63,80.49,80.63,8095.0,79.6101,79.7387,79.6002,79.7387,8095.0
2021-09-16 13:20:00,80.63,80.68,80.61,80.64,10741.0,79.7387,79.7881,79.7189,79.7486,10741.0
2021-09-16 13:30:00,80.63,80.65,80.46,80.47,17457.0,79.7387,79.7585,79.5706,79.5804,17457.0
2021-09-16 13:40:00,80.49,80.55,80.47,80.55,3924.0,79.6002,79.6596,79.5804,79.6596,3924.0
2021-09-16 13:50:00,80.59,81.03,80.59,81.01,90746.0,79.6991,80.1343,79.6991,80.1145,90746.0
2021-09-16 14:00:00,81.02,81.02,80.92,80.98,35802.0,80.1244,80.1244,80.0255,80.0848,35802.0
2021-09-16 14:10:00,81.03,81.21,81.03,81.04,45473.0,80.1343,80.3123,80.1343,80.1441,45473.0
2021-09-16 14:20:00,81.04,81.12,80.98,81.05,33679.0,80.1441,80.2233,80.0848,80.154,33679.0
2021-09-16 14:30:00,81.06,81.18,81.06,81.09,17131.0,80.1639,80.2826,80.1639,80.1936,17131.0
2021-09-16 14:40:00,81.1,81.11,81.04,81.1,22570.0,80.2035,80.2134,80.1441,80.2035,22570.0
2021-09-16 14:50:00,81.1,81.29,81.06,81.24,24897.0,80.2035,80.3914,80.1639,80.3419,24897.0
2021-09-16 15:00:00,81.25,81.58,81.23,81.54,103832.0,80.3518,80.6782,80.332,80.6386,103832.0
2021-09-16 15:10:00,81.55,81.64,81.36,81.42,77807.0,80.6485,80.7375,80.4606,80.5199,77807.0
2021-09-16 15:20:00,81.43,81.44,81.28,81.28,30330.0,80.5298,80.5397,80.3815,80.3815,30330.0
2021-09-16 15:30:00,81.29,81.48,81.28,81.48,102724.0,80.3914,80.5793,80.3815,80.5793,102724.0
2021-09-16 15:40:00,81.48,81.48,81.38,81.4,101154.0,80.5793,80.5793,80.4804,80.5002,101154.0
2021-09-16 15:50:00,81.41,81.47,81.3,81.42,82073.0,80.5101,80.5694,80.4013,80.5199,82073.0
2021-09-17 09:30:00,81.2,81.2,80.44,80.51,114749.0,80.3024,80.3024,79.5508,79.62,114749.0
2021-09-17 09:40:00,80.45,80.71,80.36,80.38,88735.0,79.5607,79.8178,79.4717,79.4914,88735.0
2021-09-17 09:50:00,80.34,80.44,80.13,80.32,64128.0,79.4519,79.5508,79.2442,79.4321,64128.0
2021-09-17 10:00:00,80.32,80.35,80.05,80.23,71681.0,79.4321,79.4618,79.1651,79.3431,71681.0
2021-09-17 10:10:00,80.22,80.22,79.91,80.05,70549.0,79.3332,79.3332,79.0266,79.1651,70549.0
2021-09-17 10:20:00,80.04,80.15,79.96,80.13,83269.0,79.1552,79.264,79.0761,79.2442,83269.0
2021-09-17 10:30:00,80.07,80.13,79.77,79.81,86849.0,79.1849,79.2442,78.8882,78.9277,86849.0
2021-09-17 10:40:00,79.79,79.85,79.62,79.77,67325.0,78.908,78.9673,78.7398,78.8882,67325.0
2021-09-17 10:50:00,79.74,79.88,79.62,79.77,40687.0,78.8585,78.997,78.7398,78.8882,40687.0
2021-09-17 11:00:00,79.75,79.76,79.46,79.57,48479.0,78.8684,78.8783,78.5816,78.6904,48479.0
2021-09-17 11:10:00,79.56,79.84,79.38,79.82,115368.0,78.6805,78.9574,78.5025,78.9376,115368.0
2021-09-17 11:20:00,79.82,79.89,79.56,79.58,74194.0,78.9376,79.0069,78.6805,78.7003,74194.0
2021-09-17 11:30:00,79.57,79.57,79.25,79.35,114297.0,78.6904,78.6904,78.3739,78.4728,114297.0
2021-09-17 11:40:00,79.36,79.57,79.3,79.47,35675.0,78.4827,78.6904,78.4234,78.5915,35675.0
2021-09-17 11:50:00,79.47,79.49,79.15,79.37,93361.0,78.5915,78.6113,78.275,78.4926,93361.0
2021-09-17 12:00:00,79.36,79.69,79.36,79.66,38921.0,78.4827,78.8091,78.4827,78.7794,38921.0
2021-09-17 12:10:00,79.67,79.72,79.54,79.58,28980.0,78.7893,78.8387,78.6607,78.7003,28980.0
2021-09-17 12:20:00,79.54,79.83,79.53,79.7,27486.0,78.6607,78.9475,78.6508,78.819,27486.0
2021-09-17 12:30:00,79.73,79.9,79.73,79.88,16641.0,78.8486,79.0167,78.8486,78.997,16641.0
2021-09-17 12:40:00,79.9,79.91,79.73,79.75,20030.0,79.0167,79.0266,78.8486,78.8684,20030.0
2021-09-17 12:50:00,79.79,79.88,79.73,79.74,21141.0,78.908,78.997,78.8486,78.8585,21141.0
2021-09-17 13:00:00,79.74,79.74,79.53,79.55,68063.0,78.8585,78.8585,78.6508,78.6706,68063.0
2021-09-17 13:10:00,79.55,79.64,79.44,79.44,37305.0,78.6706,78.7596,78.5618,78.5618,37305.0
2021-09-17 13:20:00,79.45,79.5,79.31,79.46,37497.0,78.5717,78.6212,78.4333,78.5816,37497.0
2021-09-17 13:30:00,79.47,79.49,79.3,79.45,35330.0,78.5915,78.6113,78.4234,78.5717,35330.0
2021-09-17 13:40:00,79.46,79.46,79.06,79.07,77907.0,78.5816,78.5816,78.186,78.1959,77907.0
2021-09-17 13:50:00,79.07,79.2,79.01,79.2,94161.0,78.1959,78.3245,78.1366,78.3245,94161.0
2021-09-17 14:00:00,79.18,79.35,79.17,79.34,28012.0,78.3047,78.4728,78.2948,78.4629,28012.0
2021-09-17 14:10:00,79.37,79.41,79.12,79.19,44080.0,78.4926,78.5322,78.2454,78.3146,44080.0
2021-09-17 14:20:00,79.13,79.3,79.12,79.13,32132.0,78.2553,78.4234,78.2454,78.2553,32132.0
2021-09-17 14:30:00,79.12,79.19,79.0,79.15,93405.0,78.2454,78.3146,78.1267,78.275,93405.0
2021-09-17 14:40:00,79.16,79.37,79.16,79.31,41284.0,78.2849,78.4926,78.2849,78.4333,41284.0
2021-09-17 14:50:00,79.31,79.41,79.24,79.33,36469.0,78.4333,78.5322,78.364,78.453,36469.0
2021-09-17 15:00:00,79.33,79.46,79.22,79.23,49295.0,78.453,78.5816,78.3443,78.3542,49295.0
2021-09-17 15:10:00,79.22,79.32,79.12,79.32,36437.0,78.3443,78.4432,78.2454,78.4432,36437.0
2021-09-17 15:20:00,79.33,79.45,79.23,79.24,71256.0,78.453,78.5717,78.3542,78.364,71256.0
2021-09-17 15:30:00,79.23,79.43,79.23,79.33,40169.0,78.3542,78.5519,78.3542,78.453,40169.0
2021-09-17 15:40:00,79.34,79.65,79.26,79.31,128774.0,78.4629,78.7695,78.3838,78.4333,128774.0
2021-09-17 15:50:00,79.34,79.63,79.26,79.47,257750.0,78.4629,78.7497,78.3838,78.5915,257750.0
2021-09-20 09:30:00,76.9,77.59,76.5,77.34,924028.0,76.0499,76.7323,75.6543,76.485,924028.0
2021-09-20 09:40:00,77.42,77.68,77.23,77.3,141993.0,76.5642,76.8213,76.3763,76.4455,141993.0
2021-09-20 09:50:00,77.34,77.39,76.96,77.2,82258.0,76.485,76.5345,76.1092,76.3466,82258.0
2021-09-20 10:00:00,77.22,77.26,76.7,76.73,143933.0,76.3664,76.4059,75.8521,75.8818,143933.0
2021-09-20 10:10:00,76.74,76.84,76.43,76.53,147824.0,75.8917,75.9906,75.5851,75.684,147824.0
2021-09-20 10:20:00,76.52,76.61,76.24,76.52,217927.0,75.6741,75.7631,75.3972,75.6741,217927.0
2021-09-20 10:30:00,76.5,76.65,76.34,76.5,101546.0,75.6543,75.8027,75.4961,75.6543,101546.0
2021-09-20 10:40:00,76.49,76.49,76.06,76.25,157820.0,75.6444,75.6444,75.2192,75.4071,157820.0
2021-09-20 10:50:00,76.24,76.39,76.01,76.1,457179.0,75.3972,75.5455,75.1697,75.2588,457179.0
2021-09-20 11:00:00,76.08,76.38,75.91,76.26,186299.0,75.239,75.5357,75.0709,75.417,186299.0
2021-09-20 11:10:00,76.25,76.54,76.18,76.48,56325.0,75.4071,75.6939,75.3379,75.6346,56325.0
2021-09-20 11:20:00,76.48,76.55,76.28,76.52,55769.0,75.6346,75.7038,75.4368,75.6741,55769.0
2021-09-20 11:30:00,76.52,76.57,76.08,76.1,61921.0,75.6741,75.7236,75.239,75.2588,61921.0
2021-09-20 11:40:00,76.08,76.12,75.97,76.0,76037.0,75.239,75.2785,75.1302,75.1599,76037.0
2021-09-20 11:50:00,76.0,76.01,75.66,75.71,103346.0,75.1599,75.1697,74.8236,74.8731,103346.0
2021-09-20 12:00:00,75.69,75.7,75.39,75.39,95564.0,74.8533,74.8632,74.5566,74.5566,95564.0
2021-09-20 12:10:00,75.38,75.57,75.33,75.43,174083.0,74.5467,74.7346,74.4973,74.5962,174083.0
2021-09-20 12:20:00,75.42,75.57,75.19,75.51,117847.0,74.5863,74.7346,74.3588,74.6753,117847.0
2021-09-20 12:30:00,75.5,75.55,75.37,75.48,57814.0,74.6654,74.7148,74.5368,74.6456,57814.0
2021-09-20 12:40:00,75.46,75.56,75.24,75.46,72161.0,74.6258,74.7247,74.4083,74.6258,72161.0
2021-09-20 12:50:00,75.44,75.55,75.27,75.28,64829.0,74.606,74.7148,74.4379,74.4478,64829.0
2021-09-20 13:00:00,75.3,75.42,74.95,74.96,153892.0,74.4676,74.5863,74.1215,74.1314,153892.0
2021-09-20 13:10:00,74.98,75.29,74.97,75.29,81689.0,74.1511,74.4577,74.1412,74.4577,81689.0
2021-09-20 13:20:00,75.3,75.49,75.22,75.48,106455.0,74.4676,74.6555,74.3885,74.6456,106455.0
2021-09-20 13:30:00,75.46,75.59,75.35,75.59,70400.0,74.6258,74.7544,74.517,74.7544,70400.0
2021-09-20 13:40:00,75.59,75.59,75.32,75.44,47549.0,74.7544,74.7544,74.4874,74.606,47549.0
2021-09-20 13:50:00,75.45,75.49,75.32,75.34,35884.0,74.6159,74.6555,74.4874,74.5072,35884.0
2021-09-20 14:00:00,75.36,75.47,74.95,74.96,93752.0,74.5269,74.6357,74.1215,74.1314,93752.0
2021-09-20 14:10:00,74.97,75.04,74.81,74.87,94203.0,74.1412,74.2105,73.983,74.0423,94203.0
2021-09-20 14:20:00,74.85,74.91,74.44,74.5,118657.0,74.0226,74.0819,73.6171,73.6764,118657.0
2021-09-20 14:30:00,74.48,74.6,74.27,74.35,96389.0,73.6567,73.7753,73.449,73.5281,96389.0
2021-09-20 14:40:00,74.36,74.72,74.36,74.49,123547.0,73.538,73.894,73.538,73.6665,123547.0
2021-09-20 14:50:00,74.48,74.67,74.19,74.46,223750.0,73.6567,73.8446,73.3699,73.6369,223750.0
2021-09-20 15:00:00,74.45,74.69,74.32,74.38,159260.0,73.627,73.8643,73.4984,73.5578,159260.0
2021-09-20 15:10:00,74.37,74.55,74.14,74.19,106503.0,73.5479,73.7259,73.3204,73.3699,106503.0
2021-09-20 15:20:00,74.21,74.85,74.21,74.85,127475.0,73.3896,74.0226,73.3896,74.0226,127475.0
2021-09-20 15:30:00,74.84,75.32,74.79,75.09,212854.0,74.0127,74.4874,73.9632,74.2599,212854.0
2021-09-20 15:40:00,75.13,75.5,75.13,75.38,188661.0,74.2995,74.6654,74.2995,74.5467,188661.0
2021-09-20 15:50:00,75.37,76.27,75.37,76.17,517646.0,74.5368,75.4269,74.5368,75.328,517646.0
2021-09-21 09:30:00,76.94,77.09,76.43,76.86,182265.0,76.0895,76.2378,75.5851,76.0104,182265.0
2021-09-21 09:40:00,76.87,77.45,76.66,77.39,120365.0,76.0202,76.5938,75.8126,76.5345,120365.0
2021-09-21 09:50:00,77.4,77.44,76.78,76.85,119483.0,76.5444,76.5839,75.9312,76.0005,119483.0
2021-09-21 10:00:00,76.82,76.94,76.29,76.3,120221.0,75.9708,76.0895,75.4467,75.4565,120221.0
2021-09-21 10:10:00,76.36,76.64,76.17,76.62,102677.0,75.5159,75.7928,75.328,75.773,102677.0
2021-09-21 10:20:00,76.66,76.71,76.23,76.55,78603.0,75.8126,75.862,75.3873,75.7038,78603.0
2021-09-21 10:30:00,76.51,76.65,76.31,76.52,68521.0,75.6642,75.8027,75.4664,75.6741,68521.0
2021-09-21 10:40:00,76.53,76.66,76.04,76.07,95876.0,75.684,75.8126,75.1994,75.2291,95876.0
2021-09-21 10:50:00,76.1,76.18,75.88,76.11,156202.0,75.2588,75.3379,75.0412,75.2686,156202.0
2021-09-21 11:00:00,76.07,76.64,75.92,76.63,146379.0,75.2291,75.7928,75.0807,75.7829,146379.0
2021-09-21 11:10:00,76.63,76.89,76.57,76.72,92158.0,75.7829,76.04,75.7236,75.8719,92158.0
2021-09-21 11:20:00,76.73,76.76,76.51,76.62,55496.0,75.8818,75.9115,75.6642,75.773,55496.0
2021-09-21 11:30:00,76.62,77.19,76.62,77.09,162898.0,75.773,76.3367,75.773,76.2378,162898.0
2021-09-21 11:40:00,77.1,77.24,77.02,77.16,76577.0,76.2477,76.3861,76.1686,76.307,76577.0
2021-09-21 11:50:00,77.15,77.19,77.01,77.02,66645.0,76.2971,76.3367,76.1587,76.1686,66645.0
2021-09-21 12:00:00,77.05,77.31,77.01,77.27,82593.0,76.1982,76.4554,76.1587,76.4158,82593.0
2021-09-21 12:10:00,77.25,77.33,77.09,77.1,45332.0,76.396,76.4752,76.2378,76.2477,45332.0
2021-09-21 12:20:00,77.12,77.18,76.99,76.99,28636.0,76.2675,76.3268,76.1389,76.1389,28636.0
2021-09-21 12:30:00,76.99,77.06,76.89,77.04,35652.0,76.1389,76.2081,76.04,76.1884,35652.0
2021-09-21 12:40:00,77.03,77.07,76.94,76.99,18892.0,76.1785,76.218,76.0895,76.1389,18892.0
2021-09-21 12:50:00,76.99,76.99,76.56,76.72,52926.0,76.1389,76.1389,75.7137,75.8719,52926.0
2021-09-21 13:00:00,76.7,76.78,76.54,76.67,40039.0,75.8521,75.9312,75.6939,75.8225,40039.0
2021-09-21 13:10:00,76.67,76.71,76.55,76.71,22607.0,75.8225,75.862,75.7038,75.862,22607.0
2021-09-21 13:20:00,76.69,76.76,76.29,76.33,46531.0,75.8422,75.9115,75.4467,75.4862,46531.0
2021-09-21 13:30:00,76.36,76.42,76.27,76.42,30525.0,75.5159,75.5752,75.4269,75.5752,30525.0
2021-09-21 13:40:00,76.41,76.49,76.27,76.47,26817.0,75.5653,75.6444,75.4269,75.6247,26817.0
2021-09-21 13:50:00,76.46,76.59,76.16,76.33,66264.0,75.6148,75.7433,75.3181,75.4862,66264.0
2021-09-21 14:00:00,76.31,76.6,76.31,76.59,44342.0,75.4664,75.7532,75.4664,75.7433,44342.0
2021-09-21 14:10:00,76.6,76.6,76.42,76.42,21515.0,75.7532,75.7532,75.5752,75.5752,21515.0
2021-09-21 14:20:00,76.39,76.46,76.14,76.18,39231.0,75.5455,75.6148,75.2983,75.3379,39231.0
2021-09-21 14:30:00,76.18,76.5,76.17,76.46,38906.0,75.3379,75.6543,75.328,75.6148,38906.0
2021-09-21 14:40:00,76.45,76.65,76.45,76.65,43980.0,75.6049,75.8027,75.6049,75.8027,43980.0
2021-09-21 14:50:00,76.67,77.09,76.66,76.79,152802.0,75.8225,76.2378,75.8126,75.9411,152802.0
2021-09-21 15:00:00,76.81,77.06,76.8,76.86,103009.0,75.9609,76.2081,75.951,76.0104,103009.0
2021-09-21 15:10:00,76.86,77.15,76.75,76.75,52406.0,76.0104,76.2971,75.9016,75.9016,52406.0
2021-09-21 15:20:00,76.76,77.03,76.76,76.98,42801.0,75.9115,76.1785,75.9115,76.129,42801.0
2021-09-21 15:30:00,76.96,77.08,76.83,76.83,52961.0,76.1092,76.2279,75.9807,75.9807,52961.0
2021-09-21 15:40:00,76.81,76.96,76.55,76.59,74417.0,75.9609,76.1092,75.7038,75.7433,74417.0
2021-09-21 15:50:00,76.6,76.74,76.27,76.3,117862.0,75.7532,75.8917,75.4269,75.4565,117862.0
2021-09-22 09:30:00,76.76,76.83,76.32,76.39,140994.0,75.9115,75.9807,75.4763,75.5455,140994.0
2021-09-22 09:40:00,76.4,76.56,76.29,76.49,48391.0,75.5554,75.7137,75.4467,75.6444,48391.0
2021-09-22 09:50:00,76.43,76.89,76.4,76.89,73376.0,75.5851,76.04,75.5554,76.04,73376.0
2021-09-22 10:00:00,76.92,77.25,76.89,77.22,96598.0,76.0697,76.396,76.04,76.3664,96598.0
2021-09-22 10:10:00,77.23,77.26,76.97,77.23,73845.0,76.3763,76.4059,76.1191,76.3763,73845.0
2021-09-22 10:20:00,77.24,77.44,77.18,77.31,64189.0,76.3861,76.5839,76.3268,76.4554,64189.0
2021-09-22 10:30:00,77.32,77.49,77.32,77.43,43107.0,76.4653,76.6334,76.4653,76.574,43107.0
2021-09-22 10:40:00,77.42,77.5,77.27,77.38,34014.0,76.5642,76.6433,76.4158,76.5246,34014.0
2021-09-22 10:50:00,77.38,77.48,77.24,77.41,58903.0,76.5246,76.6235,76.3861,76.5543,58903.0
2021-09-22 11:00:00,77.42,77.58,77.42,77.54,46430.0,76.5642,76.7224,76.5642,76.6828,46430.0
2021-09-22 11:10:00,77.52,77.56,77.44,77.56,27767.0,76.6631,76.7026,76.5839,76.7026,27767.0
2021-09-22 11:20:00,77.56,77.6,77.46,77.55,32034.0,76.7026,76.7422,76.6037,76.6927,32034.0
2021-09-22 11:30:00,77.54,77.82,77.54,77.82,54850.0,76.6828,76.9597,76.6828,76.9597,54850.0
2021-09-22 11:40:00,77.81,77.97,77.79,77.9,63761.0,76.9498,77.1081,76.9301,77.0389,63761.0
2021-09-22 11:50:00,77.89,78.15,77.71,77.91,78019.0,77.029,77.2861,76.851,77.0487,78019.0
2021-09-22 12:00:00,77.9,77.9,77.69,77.74,30023.0,77.0389,77.0389,76.8312,76.8806,30023.0
2021-09-22 12:10:00,77.72,77.8,77.72,77.73,19101.0,76.8608,76.94,76.8608,76.8707,19101.0
2021-09-22 12:20:00,77.71,77.87,77.71,77.87,23067.0,76.851,77.0092,76.851,77.0092,23067.0
2021-09-22 12:30:00,77.85,77.94,77.85,77.89,18186.0,76.9894,77.0784,76.9894,77.029,18186.0
2021-09-22 12:40:00,77.89,77.9,77.73,77.73,13927.0,77.029,77.0389,76.8707,76.8707,13927.0
2021-09-22 12:50:00,77.73,77.8,77.59,77.66,27683.0,76.8707,76.94,76.7323,76.8015,27683.0
2021-09-22 13:00:00,77.65,77.65,77.47,77.47,25710.0,76.7916,76.7916,76.6136,76.6136,25710.0
2021-09-22 13:10:00,77.47,77.5,77.39,77.42,24755.0,76.6136,76.6433,76.5345,76.5642,24755.0
2021-09-22 13:20:00,77.44,77.6,77.44,77.59,13679.0,76.5839,76.7422,76.5839,76.7323,13679.0
2021-09-22 13:30:00,77.58,77.66,77.45,77.52,43798.0,76.7224,76.8015,76.5938,76.6631,43798.0
2021-09-22 13:40:00,77.49,77.55,77.42,77.42,17374.0,76.6334,76.6927,76.5642,76.5642,17374.0
2021-09-22 13:50:00,77.42,77.49,77.27,77.49,44126.0,76.5642,76.6334,76.4158,76.6334,44126.0
2021-09-22 14:00:00,77.49,78.04,77.04,77.8,225743.0,76.6334,77.1773,76.1884,76.94,225743.0
2021-09-22 14:10:00,77.82,78.4,77.82,78.09,180698.0,76.9597,77.5333,76.9597,77.2268,180698.0
2021-09-22 14:20:00,78.1,78.19,77.85,78.14,197557.0,77.2366,77.3256,76.9894,77.2762,197557.0
2021-09-22 14:30:00,78.12,78.23,77.69,77.77,132273.0,77.2564,77.3652,76.8312,76.9103,132273.0
2021-09-22 14:40:00,77.75,77.81,77.29,77.32,148952.0,76.8905,76.9498,76.4356,76.4653,148952.0
2021-09-22 14:50:00,77.25,77.53,77.04,77.35,106926.0,76.396,76.6729,76.1884,76.4949,106926.0
2021-09-22 15:00:00,77.32,77.49,77.18,77.49,80472.0,76.4653,76.6334,76.3268,76.6334,80472.0
2021-09-22 15:10:00,77.51,78.17,77.43,78.17,146334.0,76.6532,77.3059,76.574,77.3059,146334.0
2021-09-22 15:20:00,78.18,78.37,78.0,78.09,73119.0,77.3158,77.5037,77.1377,77.2268,73119.0
2021-09-22 15:30:00,78.07,78.22,77.86,78.22,69987.0,77.207,77.3553,76.9993,77.3553,69987.0
2021-09-22 15:40:00,78.2,78.22,77.91,77.92,63850.0,77.3355,77.3553,77.0487,77.0586,63850.0
2021-09-22 15:50:00,77.92,78.02,77.67,77.77,197192.0,77.0586,77.1575,76.8114,76.9103,197192.0
2021-09-23 09:30:00,78.29,78.57,77.99,78.57,267271.0,77.4245,77.7014,77.1279,77.7014,267271.0
2021-09-23 09:40:00,78.58,78.97,78.55,78.97,214101.0,77.7113,78.097,77.6817,78.097,214101.0
2021-09-23 09:50:00,79.0,79.15,78.9,78.91,154305.0,78.1267,78.275,78.0278,78.0377,154305.0
2021-09-23 10:00:00,78.95,79.46,78.95,79.33,239586.0,78.0772,78.5816,78.0772,78.453,239586.0
2021-09-23 10:10:00,79.33,79.52,79.27,79.37,177655.0,78.453,78.6409,78.3937,78.4926,177655.0
2021-09-23 10:20:00,79.38,79.56,79.34,79.41,84915.0,78.5025,78.6805,78.4629,78.5322,84915.0
2021-09-23 10:30:00,79.41,79.45,79.22,79.27,58181.0,78.5322,78.5717,78.3443,78.3937,58181.0
2021-09-23 10:40:00,79.31,79.47,79.18,79.43,111972.0,78.4333,78.5915,78.3047,78.5519,111972.0
2021-09-23 10:50:00,79.44,79.54,79.39,79.44,52302.0,78.5618,78.6607,78.5124,78.5618,52302.0
2021-09-23 11:00:00,79.44,79.44,79.05,79.08,48920.0,78.5618,78.5618,78.1761,78.2058,48920.0
2021-09-23 11:10:00,79.08,79.22,78.97,78.97,64388.0,78.2058,78.3443,78.097,78.097,64388.0
2021-09-23 11:20:00,78.97,79.14,78.83,79.11,71697.0,78.097,78.2651,77.9586,78.2355,71697.0
2021-09-23 11:30:00,79.11,79.22,79.06,79.19,63467.0,78.2355,78.3443,78.186,78.3146,63467.0
2021-09-23 11:40:00,79.15,79.15,78.95,79.01,44805.0,78.275,78.275,78.0772,78.1366,44805.0
2021-09-23 11:50:00,79.04,79.34,78.98,79.3,74161.0,78.1663,78.4629,78.1069,78.4234,74161.0
2021-09-23 12:00:00,79.33,79.33,78.98,79.0,59409.0,78.453,78.453,78.1069,78.1267,59409.0
2021-09-23 12:10:00,79.0,79.16,78.95,79.13,46068.0,78.1267,78.2849,78.0772,78.2553,46068.0
2021-09-23 12:20:00,79.12,79.17,78.99,79.12,44612.0,78.2454,78.2948,78.1168,78.2454,44612.0
2021-09-23 12:30:00,79.15,79.33,79.15,79.27,38386.0,78.275,78.453,78.275,78.3937,38386.0
2021-09-23 12:40:00,79.28,79.32,79.19,79.27,26313.0,78.4036,78.4432,78.3146,78.3937,26313.0
2021-09-23 12:50:00,79.27,79.35,79.14,79.2,43283.0,78.3937,78.4728,78.2651,78.3245,43283.0
2021-09-23 13:00:00,79.18,79.46,79.17,79.45,50993.0,78.3047,78.5816,78.2948,78.5717,50993.0
2021-09-23 13:10:00,79.41,79.41,79.3,79.37,32492.0,78.5322,78.5322,78.4234,78.4926,32492.0
2021-09-23 13:20:00,79.38,79.54,79.37,79.54,31933.0,78.5025,78.6607,78.4926,78.6607,31933.0
2021-09-23 13:30:00,79.55,79.62,79.53,79.61,33703.0,78.6706,78.7398,78.6508,78.73,33703.0
2021-09-23 13:40:00,79.61,79.64,79.52,79.58,25338.0,78.73,78.7596,78.6409,78.7003,25338.0
2021-09-23 13:50:00,79.59,79.66,79.59,79.64,117888.0,78.7102,78.7794,78.7102,78.7596,117888.0
2021-09-23 14:00:00,79.63,79.64,79.44,79.45,40033.0,78.7497,78.7596,78.5618,78.5717,40033.0
2021-09-23 14:10:00,79.45,79.49,79.41,79.45,25377.0,78.5717,78.6113,78.5322,78.5717,25377.0
2021-09-23 14:20:00,79.45,79.5,79.43,79.44,34975.0,78.5717,78.6212,78.5519,78.5618,34975.0
2021-09-23 14:30:00,79.48,79.57,79.37,79.44,34271.0,78.6014,78.6904,78.4926,78.5618,34271.0
2021-09-23 14:40:00,79.46,79.46,79.35,79.39,45480.0,78.5816,78.5816,78.4728,78.5124,45480.0
2021-09-23 14:50:00,79.37,79.52,79.37,79.47,29240.0,78.4926,78.6409,78.4926,78.5915,29240.0
2021-09-23 15:00:00,79.49,79.51,79.38,79.4,53061.0,78.6113,78.6311,78.5025,78.5223,53061.0
2021-09-23 15:10:00,79.39,79.42,79.31,79.39,52917.0,78.5124,78.5421,78.4333,78.5124,52917.0
2021-09-23 15:20:00,79.38,79.47,79.37,79.37,24543.0,78.5025,78.5915,78.4926,78.4926,24543.0
2021-09-23 15:30:00,79.38,79.48,79.32,79.44,63828.0,78.5025,78.6014,78.4432,78.5618,63828.0
2021-09-23 15:40:00,79.44,79.47,79.32,79.41,64569.0,78.5618,78.5915,78.4432,78.5322,64569.0
2021-09-23 15:50:00,79.4,79.4,79.15,79.19,256329.0,78.5223,78.5223,78.275,78.3146,256329.0
2021-09-24 09:30:00,78.2,78.59,78.08,78.4,127078.0,77.3355,77.7212,77.2169,77.5333,127078.0
2021-09-24 09:40:00,78.42,78.55,78.13,78.18,53166.0,77.5531,77.6817,77.2663,77.3158,53166.0
2021-09-24 09:50:00,78.23,78.68,78.18,78.61,51281.0,77.3652,77.8102,77.3158,77.741,51281.0
2021-09-24 10:00:00,78.7,78.8,78.54,78.56,68152.0,77.83,77.9289,77.6718,77.6916,68152.0
2021-09-24 10:10:00,78.58,78.59,78.3,78.43,46622.0,77.7113,77.7212,77.4344,77.563,46622.0
2021-09-24 10:20:00,78.46,78.73,78.4,78.54,36037.0,77.5927,77.8597,77.5333,77.6718,36037.0
2021-09-24 10:30:00,78.56,78.6,78.4,78.53,36475.0,77.6916,77.7311,77.5333,77.6619,36475.0
2021-09-24 10:40:00,78.54,78.67,78.24,78.43,59933.0,77.6718,77.8003,77.3751,77.563,59933.0
2021-09-24 10:50:00,78.37,78.43,78.22,78.32,31831.0,77.5037,77.563,77.3553,77.4542,31831.0
2021-09-24 11:00:00,78.34,78.63,78.34,78.59,34148.0,77.474,77.7608,77.474,77.7212,34148.0
2021-09-24 11:10:00,78.61,78.62,78.49,78.59,22830.0,77.741,77.7509,77.6223,77.7212,22830.0
2021-09-24 11:20:00,78.56,78.58,78.25,78.28,22437.0,77.6916,77.7113,77.385,77.4147,22437.0
2021-09-24 11:30:00,78.31,78.44,78.25,78.42,18770.0,77.4443,77.5729,77.385,77.5531,18770.0
2021-09-24 11:40:00,78.44,78.53,78.39,78.52,12430.0,77.5729,77.6619,77.5234,77.652,12430.0
2021-09-24 11:50:00,78.52,78.76,78.51,78.71,77270.0,77.652,77.8893,77.6421,77.8399,77270.0
2021-09-24 12:00:00,78.7,78.75,78.63,78.69,15406.0,77.83,77.8795,77.7608,77.8201,15406.0
2021-09-24 12:10:00,78.73,78.95,78.72,78.95,40305.0,77.8597,78.0772,77.8498,78.0772,40305.0
2021-09-24 12:20:00,78.95,79.01,78.91,78.94,19546.0,78.0772,78.1366,78.0377,78.0674,19546.0
2021-09-24 12:30:00,78.98,79.0,78.89,78.9,27374.0,78.1069,78.1267,78.0179,78.0278,27374.0
2021-09-24 12:40:00,78.93,79.1,78.93,79.09,16012.0,78.0575,78.2256,78.0575,78.2157,16012.0
2021-09-24 12:50:00,79.09,79.09,79.0,79.04,14492.0,78.2157,78.2157,78.1267,78.1663,14492.0
2021-09-24 13:00:00,79.05,79.08,78.96,79.02,20788.0,78.1761,78.2058,78.0871,78.1465,20788.0
2021-09-24 13:10:00,79.01,79.15,78.98,79.03,44215.0,78.1366,78.275,78.1069,78.1564,44215.0
2021-09-24 13:20:00,79.05,79.14,79.03,79.14,14763.0,78.1761,78.2651,78.1564,78.2651,14763.0
2021-09-24 13:30:00,79.11,79.12,78.86,78.94,40284.0,78.2355,78.2454,77.9882,78.0674,40284.0
2021-09-24 13:40:00,78.92,78.99,78.9,78.95,16673.0,78.0476,78.1168,78.0278,78.0772,16673.0
2021-09-24 13:50:00,78.94,78.95,78.8,78.8,49682.0,78.0674,78.0772,77.9289,77.9289,49682.0
2021-09-24 14:00:00,78.8,78.94,78.8,78.81,40780.0,77.9289,78.0674,77.9289,77.9388,40780.0
2021-09-24 14:10:00,78.85,78.89,78.79,78.88,31437.0,77.9784,78.0179,77.919,78.008,31437.0
2021-09-24 14:20:00,78.88,78.93,78.85,78.91,31356.0,78.008,78.0575,77.9784,78.0377,31356.0
2021-09-24 14:30:00,78.91,78.99,78.9,78.97,18298.0,78.0377,78.1168,78.0278,78.097,18298.0
2021-09-24 14:40:00,78.97,78.98,78.93,78.95,24294.0,78.097,78.1069,78.0575,78.0772,24294.0
2021-09-24 14:50:00,78.99,79.22,78.99,79.21,59273.0,78.1168,78.3443,78.1168,78.3344,59273.0
2021-09-24 15:00:00,79.22,79.22,79.0,79.01,42628.0,78.3443,78.3443,78.1267,78.1366,42628.0
2021-09-24 15:10:00,79.02,79.16,78.99,79.12,29880.0,78.1465,78.2849,78.1168,78.2454,29880.0
2021-09-24 15:20:00,79.1,79.34,79.09,79.26,52971.0,78.2256,78.4629,78.2157,78.3838,52971.0
2021-09-24 15:30:00,79.29,79.4,79.27,79.39,40293.0,78.4135,78.5223,78.3937,78.5124,40293.0
2021-09-24 15:40:00,79.4,79.54,79.39,79.48,59812.0,78.5223,78.6607,78.5124,78.6014,59812.0
2021-09-24 15:50:00,79.49,79.53,79.32,79.34,238936.0,78.6113,78.6508,78.4432,78.4629,238936.0
2021-09-27 09:30:00,78.03,78.29,77.17,77.35,250983.0,77.1674,77.4245,76.3169,76.4949,250983.0
2021-09-27 09:40:00,77.31,77.55,76.97,77.43,220652.0,76.4554,76.6927,76.1191,76.574,220652.0
2021-09-27 09:50:00,77.37,77.48,77.0,77.39,155531.0,76.5147,76.6235,76.1488,76.5345,155531.0
2021-09-27 10:00:00,77.35,77.69,77.14,77.58,116568.0,76.4949,76.8312,76.2873,76.7224,116568.0
2021-09-27 10:10:00,77.61,77.79,77.49,77.77,62995.0,76.7521,76.9301,76.6334,76.9103,62995.0
2021-09-27 10:20:00,77.78,78.07,77.75,78.06,66567.0,76.9202,77.207,76.8905,77.1971,66567.0
2021-09-27 10:30:00,78.05,78.15,77.97,78.09,68213.0,77.1872,77.2861,77.1081,77.2268,68213.0
2021-09-27 10:40:00,78.08,78.23,78.04,78.21,63887.0,77.2169,77.3652,77.1773,77.3454,63887.0
2021-09-27 10:50:00,78.19,78.21,77.93,77.93,55390.0,77.3256,77.3454,77.0685,77.0685,55390.0
2021-09-27 11:00:00,77.91,78.39,77.91,77.98,90863.0,77.0487,77.5234,77.0487,77.118,90863.0
2021-09-27 11:10:00,77.98,78.2,77.92,78.1,37172.0,77.118,77.3355,77.0586,77.2366,37172.0
2021-09-27 11:20:00,78.06,78.09,77.79,77.81,42458.0,77.1971,77.2268,76.9301,76.9498,42458.0
2021-09-27 11:30:00,77.82,77.94,77.69,77.74,45258.0,76.9597,77.0784,76.8312,76.8806,45258.0
2021-09-27 11:40:00,77.75,77.75,77.42,77.54,47125.0,76.8905,76.8905,76.5642,76.6828,47125.0
2021-09-27 11:50:00,77.55,77.67,77.48,77.66,40995.0,76.6927,76.8114,76.6235,76.8015,40995.0
2021-09-27 12:00:00,77.63,77.73,77.47,77.68,41898.0,76.7718,76.8707,76.6136,76.8213,41898.0
2021-09-27 12:10:00,77.67,77.85,77.67,77.81,24836.0,76.8114,76.9894,76.8114,76.9498,24836.0
2021-09-27 12:20:00,77.82,77.86,77.74,77.81,25573.0,76.9597,76.9993,76.8806,76.9498,25573.0
2021-09-27 12:30:00,77.77,77.78,77.61,77.66,26366.0,76.9103,76.9202,76.7521,76.8015,26366.0
2021-09-27 12:40:00,77.65,77.76,77.45,77.45,38110.0,76.7916,76.9004,76.5938,76.5938,38110.0
2021-09-27 12:50:00,77.43,77.54,77.34,77.53,43066.0,76.574,76.6828,76.485,76.6729,43066.0
2021-09-27 13:00:00,77.5,77.9,77.48,77.89,55360.0,76.6433,77.0389,76.6235,77.029,55360.0
2021-09-27 13:10:00,77.89,78.09,77.81,78.08,35441.0,77.029,77.2268,76.9498,77.2169,35441.0
2021-09-27 13:20:00,78.06,78.11,78.04,78.08,39543.0,77.1971,77.2465,77.1773,77.2169,39543.0
2021-09-27 13:30:00,78.08,78.09,77.89,77.96,36015.0,77.2169,77.2268,77.029,77.0982,36015.0
2021-09-27 13:40:00,77.97,78.04,77.89,78.02,22841.0,77.1081,77.1773,77.029,77.1575,22841.0
2021-09-27 13:50:00,78.01,78.17,77.96,78.16,116029.0,77.1476,77.3059,77.0982,77.296,116029.0
2021-09-27 14:00:00,78.17,78.27,78.15,78.25,39472.0,77.3059,77.4048,77.2861,77.385,39472.0
2021-09-27 14:10:00,78.24,78.35,78.15,78.34,47207.0,77.3751,77.4839,77.2861,77.474,47207.0
2021-09-27 14:20:00,78.35,78.35,78.18,78.28,36725.0,77.4839,77.4839,77.3158,77.4147,36725.0
2021-09-27 14:30:00,78.28,78.31,78.08,78.11,28058.0,77.4147,77.4443,77.2169,77.2465,28058.0
2021-09-27 14:40:00,78.12,78.26,78.11,78.16,31220.0,77.2564,77.3949,77.2465,77.296,31220.0
2021-09-27 14:50:00,78.16,78.25,78.12,78.12,43075.0,77.296,77.385,77.2564,77.2564,43075.0
2021-09-27 15:00:00,78.14,78.24,78.07,78.24,39199.0,77.2762,77.3751,77.207,77.3751,39199.0
2021-09-27 15:10:00,78.24,78.46,78.23,78.39,71170.0,77.3751,77.5927,77.3652,77.5234,71170.0
2021-09-27 15:20:00,78.39,78.41,78.26,78.3,49448.0,77.5234,77.5432,77.3949,77.4344,49448.0
2021-09-27 15:30:00,78.28,78.38,78.28,78.32,56602.0,77.4147,77.5135,77.4147,77.4542,56602.0
2021-09-27 15:40:00,78.35,78.38,78.15,78.16,67868.0,77.4839,77.5135,77.2861,77.296,67868.0
2021-09-27 15:50:00,78.17,78.18,77.93,78.09,228617.0,77.3059,77.3158,77.0685,77.2268,228617.0
2021-09-28 09:30:00,76.12,76.39,75.72,75.78,301302.0,75.2785,75.5455,74.883,74.9423,301302.0
2021-09-28 09:40:00,75.75,75.8,75.2,75.22,193564.0,74.9126,74.9621,74.3687,74.3885,193564.0
2021-09-28 09:50:00,75.2,75.7,75.15,75.6,211270.0,74.3687,74.8632,74.3193,74.7643,211270.0
2021-09-28 10:00:00,75.59,75.59,74.85,74.89,288852.0,74.7544,74.7544,74.0226,74.0621,288852.0
2021-09-28 10:10:00,74.91,75.03,74.55,74.56,114553.0,74.0819,74.2006,73.7259,73.7358,114553.0
2021-09-28 10:20:00,74.56,74.82,74.35,74.8,164909.0,73.7358,73.9929,73.5281,73.9731,164909.0
2021-09-28 10:30:00,74.75,74.88,74.33,74.78,138559.0,73.9237,74.0522,73.5083,73.9533,138559.0
2021-09-28 10:40:00,74.76,74.8,74.43,74.49,113804.0,73.9336,73.9731,73.6072,73.6665,113804.0
2021-09-28 10:50:00,74.45,74.62,74.25,74.35,146102.0,73.627,73.7951,73.4292,73.5281,146102.0
2021-09-28 11:00:00,74.34,74.47,73.88,73.9,211687.0,73.5182,73.6468,73.0633,73.0831,211687.0
2021-09-28 11:10:00,73.94,74.06,73.76,73.97,327483.0,73.1226,73.2413,72.9446,73.1523,327483.0
2021-09-28 11:20:00,73.98,74.18,73.86,73.93,90975.0,73.1622,73.36,73.0435,73.1127,90975.0
2021-09-28 11:30:00,73.9,74.23,73.73,74.19,90367.0,73.0831,73.4094,72.915,73.3699,90367.0
2021-09-28 11:40:00,74.21,74.21,73.69,73.87,101079.0,73.3896,73.3896,72.8754,73.0534,101079.0
2021-09-28 11:50:00,73.85,74.18,73.66,74.1,69606.0,73.0336,73.36,72.8457,73.2809,69606.0
2021-09-28 12:00:00,74.08,74.21,73.79,74.18,92598.0,73.2611,73.3896,72.9743,73.36,92598.0
2021-09-28 12:10:00,74.15,74.47,74.07,74.35,76270.0,73.3303,73.6468,73.2512,73.5281,76270.0
2021-09-28 12:20:00,74.34,74.38,74.2,74.23,50523.0,73.5182,73.5578,73.3798,73.4094,50523.0
2021-09-28 12:30:00,74.2,74.2,73.92,73.97,39219.0,73.3798,73.3798,73.1029,73.1523,39219.0
2021-09-28 12:40:00,73.92,73.93,73.57,73.58,98103.0,73.1029,73.1127,72.7567,72.7666,98103.0
2021-09-28 12:50:00,73.59,73.76,73.53,73.62,78477.0,72.7765,72.9446,72.7172,72.8062,78477.0
2021-09-28 13:00:00,73.62,73.79,73.48,73.71,70074.0,72.8062,72.9743,72.6677,72.8952,70074.0
2021-09-28 13:10:00,73.66,73.82,73.5,73.73,69596.0,72.8457,73.004,72.6875,72.915,69596.0
2021-09-28 13:20:00,73.77,74.23,73.73,74.15,132918.0,72.9545,73.4094,72.915,73.3303,132918.0
2021-09-28 13:30:00,74.14,74.14,73.91,74.05,29534.0,73.3204,73.3204,73.093,73.2314,29534.0
2021-09-28 13:40:00,74.06,74.27,73.88,73.92,43117.0,73.2413,73.449,73.0633,73.1029,43117.0
2021-09-28 13:50:00,73.93,74.01,73.74,73.75,55859.0,73.1127,73.1919,72.9248,72.9347,55859.0
2021-09-28 14:00:00,73.75,73.9,73.66,73.69,63928.0,72.9347,73.0831,72.8457,72.8754,63928.0
2021-09-28 14:10:00,73.69,74.0,73.45,74.0,122524.0,72.8754,73.182,72.638,73.182,122524.0
2021-09-28 14:20:00,74.02,74.37,73.99,74.37,65518.0,73.2017,73.5479,73.1721,73.5479,65518.0
2021-09-28 14:30:00,74.35,74.35,73.97,74.12,44021.0,73.5281,73.5281,73.1523,73.3006,44021.0
2021-09-28 14:40:00,74.11,74.69,74.11,74.58,126506.0,73.2907,73.8643,73.2907,73.7556,126506.0
2021-09-28 14:50:00,74.63,74.69,74.41,74.52,82725.0,73.805,73.8643,73.5874,73.6962,82725.0
2021-09-28 15:00:00,74.51,74.81,74.37,74.62,123295.0,73.6863,73.983,73.5479,73.7951,123295.0
2021-09-28 15:10:00,74.61,74.7,74.5,74.52,90692.0,73.7852,73.8742,73.6764,73.6962,90692.0
2021-09-28 15:20:00,74.53,74.69,74.08,74.08,132033.0,73.7061,73.8643,73.2611,73.2611,132033.0
2021-09-28 15:30:00,74.08,74.31,74.01,74.03,91775.0,73.2611,73.4885,73.1919,73.2116,91775.0
2021-09-28 15:40:00,74.02,74.31,73.66,73.66,143766.0,73.2017,73.4885,72.8457,72.8457,143766.0
2021-09-28 15:50:00,73.64,73.85,73.51,73.67,372881.0,72.8259,73.0336,72.6974,72.8556,372881.0
2021-09-29 09:30:00,74.21,74.54,74.06,74.2,247125.0,73.3896,73.716,73.2413,73.3798,247125.0
2021-09-29 09:40:00,74.23,74.68,73.9,74.68,201296.0,73.4094,73.8544,73.0831,73.8544,201296.0
2021-09-29 09:50:00,74.72,75.06,74.57,74.86,141928.0,73.894,74.2302,73.7457,74.0325,141928.0
2021-09-29 10:00:00,74.86,75.08,74.66,74.88,111240.0,74.0325,74.25,73.8347,74.0522,111240.0
2021-09-29 10:10:00,74.89,74.89,74.55,74.68,56816.0,74.0621,74.0621,73.7259,73.8544,56816.0
2021-09-29 10:20:00,74.73,75.02,74.63,74.65,133072.0,73.9039,74.1907,73.805,73.8248,133072.0
2021-09-29 10:30:00,74.63,74.66,74.24,74.31,137239.0,73.805,73.8347,73.4193,73.4885,137239.0
2021-09-29 10:40:00,74.31,74.9,74.31,74.83,81001.0,73.4885,74.072,73.4885,74.0028,81001.0
2021-09-29 10:50:00,74.82,74.91,74.65,74.8,66997.0,73.9929,74.0819,73.8248,73.9731,66997.0
2021-09-29 11:00:00,74.83,74.83,74.53,74.59,91555.0,74.0028,74.0028,73.7061,73.7654,91555.0
2021-09-29 11:10:00,74.58,74.66,74.3,74.33,150216.0,73.7556,73.8347,73.4786,73.5083,150216.0
2021-09-29 11:20:00,74.34,74.35,74.05,74.06,57198.0,73.5182,73.5281,73.2314,73.2413,57198.0
2021-09-29 11:30:00,74.11,74.14,73.63,73.65,96121.0,73.2907,73.3204,72.8161,72.8358,96121.0
2021-09-29 11:40:00,73.68,73.99,73.62,73.99,54433.0,72.8655,73.1721,72.8062,73.1721,54433.0
2021-09-29 11:50:00,74.04,74.11,73.82,73.98,35956.0,73.2215,73.2907,73.004,73.1622,35956.0
2021-09-29 12:00:00,74.0,74.09,73.85,73.86,29873.0,73.182,73.271,73.0336,73.0435,29873.0
2021-09-29 12:10:00,73.84,73.86,73.55,73.78,43114.0,73.0237,73.0435,72.7369,72.9644,43114.0
2021-09-29 12:20:00,73.78,73.78,73.29,73.4,117136.0,72.9644,72.9644,72.4798,72.5886,117136.0
2021-09-29 12:30:00,73.39,73.64,73.38,73.54,45527.0,72.5787,72.8259,72.5688,72.7271,45527.0
2021-09-29 12:40:00,73.51,73.63,73.35,73.59,29468.0,72.6974,72.8161,72.5392,72.7765,29468.0
2021-09-29 12:50:00,73.55,73.85,73.55,73.71,67768.0,72.7369,73.0336,72.7369,72.8952,67768.0
2021-09-29 13:00:00,73.7,73.76,73.47,73.72,58570.0,72.8853,72.9446,72.6578,72.9051,58570.0
2021-09-29 13:10:00,73.7,73.84,73.56,73.81,50477.0,72.8853,73.0237,72.7468,72.9941,50477.0
2021-09-29 13:20:00,73.79,73.87,73.42,73.48,89658.0,72.9743,73.0534,72.6084,72.6677,89658.0
2021-09-29 13:30:00,73.46,73.48,73.24,73.28,68035.0,72.6479,72.6677,72.4304,72.4699,68035.0
2021-09-29 13:40:00,73.27,73.51,73.16,73.37,39993.0,72.46,72.6974,72.3513,72.5589,39993.0
2021-09-29 13:50:00,73.37,73.67,73.36,73.66,44011.0,72.5589,72.8556,72.549,72.8457,44011.0
2021-09-29 14:00:00,73.65,74.09,73.62,74.06,98690.0,72.8358,73.271,72.8062,73.2413,98690.0
2021-09-29 14:10:00,74.06,74.46,74.06,74.33,126793.0,73.2413,73.6369,73.2413,73.5083,126793.0
2021-09-29 14:20:00,74.34,74.37,74.22,74.24,76451.0,73.5182,73.5479,73.3995,73.4193,76451.0
2021-09-29 14:30:00,74.28,74.42,74.22,74.26,48735.0,73.4589,73.5973,73.3995,73.4391,48735.0
2021-09-29 14:40:00,74.23,74.53,74.22,74.29,72651.0,73.4094,73.7061,73.3995,73.4688,72651.0
2021-09-29 14:50:00,74.32,74.47,74.32,74.42,49958.0,73.4984,73.6468,73.4984,73.5973,49958.0
2021-09-29 15:00:00,74.44,74.52,74.2,74.31,36151.0,73.6171,73.6962,73.3798,73.4885,36151.0
2021-09-29 15:10:00,74.3,74.39,74.23,74.25,25766.0,73.4786,73.5677,73.4094,73.4292,25766.0
2021-09-29 15:20:00,74.27,74.27,74.11,74.17,51470.0,73.449,73.449,73.2907,73.3501,51470.0
2021-09-29 15:30:00,74.13,74.17,73.94,73.94,31181.0,73.3105,73.3501,73.1226,73.1226,31181.0
2021-09-29 15:40:00,73.98,73.98,73.67,73.75,72593.0,73.1622,73.1622,72.8556,72.9347,72593.0
2021-09-29 15:50:00,73.73,73.73,73.22,73.46,118258.0,72.915,72.915,72.4106,72.6479,118258.0
2021-09-30 09:30:00,74.12,74.72,74.1,74.34,187898.0,73.3006,73.894,73.2809,73.5182,187898.0
2021-09-30 09:40:00,74.37,74.67,74.2,74.67,79731.0,73.5479,73.8446,73.3798,73.8446,79731.0
2021-09-30 09:50:00,74.68,74.8,74.39,74.39,118726.0,73.8544,73.9731,73.5677,73.5677,118726.0
2021-09-30 10:00:00,74.43,74.57,74.07,74.36,76837.0,73.6072,73.7457,73.2512,73.538,76837.0
2021-09-30 10:10:00,74.38,74.67,74.19,74.62,150251.0,73.5578,73.8446,73.3699,73.7951,150251.0
2021-09-30 10:20:00,74.62,74.68,74.18,74.29,87483.0,73.7951,73.8544,73.36,73.4688,87483.0
2021-09-30 10:30:00,74.36,74.37,73.91,74.2,99934.0,73.538,73.5479,73.093,73.3798,99934.0
2021-09-30 10:40:00,74.17,74.32,73.93,74.19,79404.0,73.3501,73.4984,73.1127,73.3699,79404.0
2021-09-30 10:50:00,74.2,74.24,73.74,73.87,71944.0,73.3798,73.4193,72.9248,73.0534,71944.0
2021-09-30 11:00:00,73.88,74.17,73.77,74.14,61966.0,73.0633,73.3501,72.9545,73.3204,61966.0
2021-09-30 11:10:00,74.13,74.41,74.01,74.36,45431.0,73.3105,73.5874,73.1919,73.538,45431.0
2021-09-30 11:20:00,74.37,74.38,74.16,74.3,38351.0,73.5479,73.5578,73.3402,73.4786,38351.0
2021-09-30 11:30:00,74.32,74.32,73.63,73.63,73740.0,73.4984,73.4984,72.8161,72.8161,73740.0
2021-09-30 11:40:00,73.62,73.63,73.29,73.39,109605.0,72.8062,72.8161,72.4798,72.5787,109605.0
2021-09-30 11:50:00,73.38,73.58,73.2,73.54,59440.0,72.5688,72.7666,72.3908,72.7271,59440.0
2021-09-30 12:00:00,73.54,73.56,73.02,73.02,79407.0,72.7271,72.7468,72.2128,72.2128,79407.0
2021-09-30 12:10:00,73.06,73.18,72.88,73.06,139089.0,72.2524,72.371,72.0743,72.2524,139089.0
2021-09-30 12:20:00,73.09,73.26,72.96,73.02,101673.0,72.282,72.4501,72.1535,72.2128,101673.0
2021-09-30 12:30:00,72.94,73.32,72.87,73.19,116217.0,72.1337,72.5095,72.0645,72.3809,116217.0
2021-09-30 12:40:00,73.19,73.32,73.05,73.32,86932.0,72.3809,72.5095,72.2425,72.5095,86932.0
2021-09-30 12:50:00,73.31,73.4,73.16,73.23,71159.0,72.4996,72.5886,72.3513,72.4205,71159.0
2021-09-30 13:00:00,73.21,73.63,73.12,73.61,72763.0,72.4007,72.8161,72.3117,72.7963,72763.0
2021-09-30 13:10:00,73.63,73.73,73.5,73.6,81469.0,72.8161,72.915,72.6875,72.7864,81469.0
2021-09-30 13:20:00,73.61,73.63,73.32,73.33,48560.0,72.7963,72.8161,72.5095,72.5194,48560.0
2021-09-30 13:30:00,73.32,73.56,73.22,73.5,44982.0,72.5095,72.7468,72.4106,72.6875,44982.0
2021-09-30 13:40:00,73.51,73.57,73.28,73.37,35682.0,72.6974,72.7567,72.4699,72.5589,35682.0
2021-09-30 13:50:00,73.39,73.65,73.37,73.63,63700.0,72.5787,72.8358,72.5589,72.8161,63700.0
2021-09-30 14:00:00,73.63,74.19,73.61,74.19,132384.0,72.8161,73.3699,72.7963,73.3699,132384.0
2021-09-30 14:10:00,74.19,74.19,73.91,73.91,56114.0,73.3699,73.3699,73.093,73.093,56114.0
2021-09-30 14:20:00,73.91,74.05,73.84,74.05,48193.0,73.093,73.2314,73.0237,73.2314,48193.0
2021-09-30 14:30:00,74.04,74.16,73.91,73.93,48590.0,73.2215,73.3402,73.093,73.1127,48590.0
2021-09-30 14:40:00,73.93,74.19,73.91,74.08,55416.0,73.1127,73.3699,73.093,73.2611,55416.0
2021-09-30 14:50:00,74.11,74.3,73.78,73.78,102684.0,73.2907,73.4786,72.9644,72.9644,102684.0
2021-09-30 15:00:00,73.8,73.95,73.62,73.87,68464.0,72.9842,73.1325,72.8062,73.0534,68464.0
2021-09-30 15:10:00,73.9,74.23,73.9,74.13,85111.0,73.0831,73.4094,73.0831,73.3105,85111.0
2021-09-30 15:20:00,74.09,74.09,73.78,73.78,48813.0,73.271,73.271,72.9644,72.9644,48813.0
2021-09-30 15:30:00,73.78,74.08,73.7,73.7,57816.0,72.9644,73.2611,72.8853,72.8853,57816.0
2021-09-30 15:40:00,73.67,73.74,73.26,73.3,169692.0,72.8556,72.9248,72.4501,72.4897,169692.0
2021-09-30 15:50:00,73.29,73.39,72.73,72.78,513086.0,72.4798,72.5787,71.926,71.9755,513086.0
2021-10-01 09:30:00,73.13,73.35,72.55,72.55,197400.0,72.3216,72.5392,71.748,71.748,197400.0
2021-10-01 09:40:00,72.55,72.64,72.26,72.5,146089.0,71.748,71.837,71.4612,71.6985,146089.0
2021-10-01 09:50:00,72.45,72.58,72.1,72.32,130290.0,71.6491,71.7777,71.303,71.5205,130290.0
2021-10-01 10:00:00,72.34,72.45,72.04,72.18,192831.0,71.5403,71.6491,71.2436,71.3821,192831.0
2021-10-01 10:10:00,72.16,72.43,71.64,71.71,234459.0,71.3623,71.6293,70.8481,70.9173,234459.0
2021-10-01 10:20:00,71.7,71.82,71.46,71.54,196440.0,70.9074,71.0261,70.67,70.7492,196440.0
2021-10-01 10:30:00,71.53,71.71,71.44,71.44,342194.0,70.7393,70.9173,70.6503,70.6503,342194.0
2021-10-01 10:40:00,71.44,71.95,71.41,71.92,132081.0,70.6503,71.1546,70.6206,71.125,132081.0
2021-10-01 10:50:00,71.92,72.24,71.82,72.23,83141.0,71.125,71.4414,71.0261,71.4315,83141.0
2021-10-01 11:00:00,72.23,72.33,71.88,71.88,142084.0,71.4315,71.5304,71.0854,71.0854,142084.0
2021-10-01 11:10:00,71.91,72.7,71.9,72.7,124501.0,71.1151,71.8963,71.1052,71.8963,124501.0
2021-10-01 11:20:00,72.71,72.83,72.58,72.67,67129.0,71.9062,72.0249,71.7777,71.8667,67129.0
2021-10-01 11:30:00,72.68,72.99,72.64,72.94,69081.0,71.8766,72.1831,71.837,72.1337,69081.0
2021-10-01 11:40:00,72.97,73.1,72.87,72.96,70508.0,72.1634,72.2919,72.0645,72.1535,70508.0
2021-10-01 11:50:00,72.95,72.99,72.76,72.9,64295.0,72.1436,72.1831,71.9557,72.0941,64295.0
2021-10-01 12:00:00,72.98,73.0,72.67,72.9,47853.0,72.1732,72.193,71.8667,72.0941,47853.0
2021-10-01 12:10:00,72.93,72.93,72.52,72.65,48938.0,72.1238,72.1238,71.7183,71.8469,48938.0
2021-10-01 12:20:00,72.65,72.9,72.65,72.76,53596.0,71.8469,72.0941,71.8469,71.9557,53596.0
2021-10-01 12:30:00,72.77,72.91,72.62,72.65,47731.0,71.9656,72.104,71.8172,71.8469,47731.0
2021-10-01 12:40:00,72.68,72.89,72.63,72.78,47848.0,71.8766,72.0842,71.8271,71.9755,47848.0
2021-10-01 12:50:00,72.78,72.78,72.49,72.67,68488.0,71.9755,71.9755,71.6887,71.8667,68488.0
2021-10-01 13:00:00,72.67,73.0,72.52,72.99,130867.0,71.8667,72.193,71.7183,72.1831,130867.0
2021-10-01 13:10:00,73.0,73.07,72.89,72.94,88354.0,72.193,72.2622,72.0842,72.1337,88354.0
2021-10-01 13:20:00,72.92,73.07,72.92,72.95,109059.0,72.1139,72.2622,72.1139,72.1436,109059.0
2021-10-01 13:30:00,72.95,73.22,72.95,73.2,95836.0,72.1436,72.4106,72.1436,72.3908,95836.0
2021-10-01 13:40:00,73.2,73.43,73.15,73.42,50253.0,72.3908,72.6183,72.3414,72.6084,50253.0
2021-10-01 13:50:00,73.44,73.44,73.16,73.19,79625.0,72.6282,72.6282,72.3513,72.3809,79625.0
2021-10-01 14:00:00,73.24,73.48,73.21,73.4,71385.0,72.4304,72.6677,72.4007,72.5886,71385.0
2021-10-01 14:10:00,73.4,73.43,73.23,73.4,44265.0,72.5886,72.6183,72.4205,72.5886,44265.0
2021-10-01 14:20:00,73.41,73.55,73.41,73.44,41215.0,72.5985,72.7369,72.5985,72.6282,41215.0
2021-10-01 14:30:00,73.43,73.6,73.43,73.58,39760.0,72.6183,72.7864,72.6183,72.7666,39760.0
2021-10-01 14:40:00,73.57,73.69,73.52,73.69,49664.0,72.7567,72.8754,72.7073,72.8754,49664.0
2021-10-01 14:50:00,73.69,73.92,73.61,73.8,75094.0,72.8754,73.1029,72.7963,72.9842,75094.0
2021-10-01 15:00:00,73.85,74.02,73.84,74.02,101986.0,73.0336,73.2017,73.0237,73.2017,101986.0
2021-10-01 15:10:00,74.02,74.19,73.97,73.99,80368.0,73.2017,73.3699,73.1523,73.1721,80368.0
2021-10-01 15:20:00,74.02,74.06,73.82,73.83,49911.0,73.2017,73.2413,73.004,73.0138,49911.0
2021-10-01 15:30:00,73.82,73.96,73.76,73.82,47849.0,73.004,73.1424,72.9446,73.004,47849.0
2021-10-01 15:40:00,73.84,73.96,73.69,73.77,70514.0,73.0237,73.1424,72.8754,72.9545,70514.0
2021-10-01 15:50:00,73.74,74.15,73.58,73.74,254909.0,72.9248,73.3303,72.7666,72.9248,254909.0
2021-10-04 09:30:00,73.07,73.23,72.46,72.54,237102.0,72.2622,72.4205,71.659,71.7381,237102.0
2021-10-04 09:40:00,72.51,72.58,71.76,71.81,164977.0,71.7084,71.7777,70.9667,71.0162,164977.0
2021-10-04 09:50:00,71.81,72.14,71.72,71.99,144090.0,71.0162,71.3425,70.9272,71.1942,144090.0
2021-10-04 10:00:00,71.97,72.12,71.48,71.57,227291.0,71.1744,71.3227,70.6898,70.7788,227291.0
2021-10-04 10:10:00,71.56,71.72,71.23,71.24,180099.0,70.7689,70.9272,70.4426,70.4525,180099.0
2021-10-04 10:20:00,71.24,71.39,71.15,71.15,140432.0,70.4525,70.6008,70.3635,70.3635,140432.0
2021-10-04 10:30:00,71.14,71.14,70.38,70.55,567173.0,70.3536,70.3536,69.602,69.7701,567173.0
2021-10-04 10:40:00,70.55,70.77,70.47,70.48,143365.0,69.7701,69.9877,69.691,69.7009,143365.0
2021-10-04 10:50:00,70.48,70.52,70.07,70.46,199331.0,69.7009,69.7404,69.2954,69.6811,199331.0
2021-10-04 11:00:00,70.43,70.62,70.19,70.59,101016.0,69.6514,69.8393,69.4141,69.8097,101016.0
2021-10-04 11:10:00,70.58,70.81,70.47,70.68,113643.0,69.7998,70.0272,69.691,69.8987,113643.0
2021-10-04 11:20:00,70.69,70.71,70.2,70.52,110811.0,69.9086,69.9283,69.424,69.7404,110811.0
2021-10-04 11:30:00,70.51,70.55,69.93,69.96,198211.0,69.7305,69.7701,69.157,69.1866,198211.0
2021-10-04 11:40:00,69.93,70.19,69.89,70.11,107291.0,69.157,69.4141,69.1174,69.335,107291.0
2021-10-04 11:50:00,70.1,70.55,70.05,70.49,139152.0,69.3251,69.7701,69.2756,69.7108,139152.0
2021-10-04 12:00:00,70.48,70.51,70.3,70.48,77257.0,69.7009,69.7305,69.5229,69.7009,77257.0
2021-10-04 12:10:00,70.46,70.53,70.31,70.41,61981.0,69.6811,69.7503,69.5328,69.6317,61981.0
2021-10-04 12:20:00,70.39,70.39,69.97,70.06,98917.0,69.6119,69.6119,69.1965,69.2855,98917.0
2021-10-04 12:30:00,70.07,70.26,69.96,70.06,100129.0,69.2954,69.4833,69.1866,69.2855,100129.0
2021-10-04 12:40:00,70.05,70.05,69.81,69.97,424256.0,69.2756,69.2756,69.0383,69.1965,424256.0
2021-10-04 12:50:00,69.95,70.13,69.79,70.0,69575.0,69.1767,69.3547,69.0185,69.2262,69575.0
2021-10-04 13:00:00,70.0,70.22,69.73,70.19,71414.0,69.2262,69.4438,68.9592,69.4141,71414.0
2021-10-04 13:10:00,70.19,70.39,70.13,70.18,24341.0,69.4141,69.6119,69.3547,69.4042,24341.0
2021-10-04 13:20:00,70.16,70.23,69.96,70.01,46614.0,69.3844,69.4536,69.1866,69.2361,46614.0
2021-10-04 13:30:00,70.01,70.3,70.01,70.3,88643.0,69.2361,69.5229,69.2361,69.5229,88643.0
2021-10-04 13:40:00,70.28,70.33,70.08,70.3,48864.0,69.5031,69.5525,69.3053,69.5229,48864.0
2021-10-04 13:50:00,70.3,70.38,70.05,70.05,52104.0,69.5229,69.602,69.2756,69.2756,52104.0
2021-10-04 14:00:00,70.04,70.55,70.04,70.44,77597.0,69.2657,69.7701,69.2657,69.6613,77597.0
2021-10-04 14:10:00,70.42,70.49,70.14,70.45,88162.0,69.6415,69.7108,69.3646,69.6712,88162.0
2021-10-04 14:20:00,70.48,70.7,70.28,70.3,48232.0,69.7009,69.9184,69.5031,69.5229,48232.0
2021-10-04 14:30:00,70.3,70.4,70.15,70.35,58378.0,69.5229,69.6218,69.3745,69.5723,58378.0
2021-10-04 14:40:00,70.35,70.69,70.27,70.69,44533.0,69.5723,69.9086,69.4932,69.9086,44533.0
2021-10-04 14:50:00,70.68,70.69,70.48,70.56,29965.0,69.8987,69.9086,69.7009,69.78,29965.0
2021-10-04 15:00:00,70.55,71.0,70.5,70.79,95824.0,69.7701,70.2151,69.7207,70.0075,95824.0
2021-10-04 15:10:00,70.77,70.78,70.27,70.28,66895.0,69.9877,69.9976,69.4932,69.5031,66895.0
2021-10-04 15:20:00,70.29,70.32,70.04,70.13,111220.0,69.513,69.5426,69.2657,69.3547,111220.0
2021-10-04 15:30:00,70.12,70.36,70.0,70.01,102102.0,69.3449,69.5822,69.2262,69.2361,102102.0
2021-10-04 15:40:00,70.03,70.61,70.03,70.4,168991.0,69.2559,69.8294,69.2559,69.6218,168991.0
2021-10-04 15:50:00,70.39,70.7,70.06,70.7,345085.0,69.6119,69.9184,69.2855,69.9184,345085.0
2021-10-05 09:30:00,71.07,71.74,71.03,71.26,960065.0,70.2844,70.9469,70.2448,70.4723,960065.0
2021-10-05 09:40:00,71.32,71.75,71.28,71.75,196773.0,70.5316,70.9568,70.492,70.9568,196773.0
2021-10-05 09:50:00,71.78,71.97,71.57,71.81,136632.0,70.9865,71.1744,70.7788,71.0162,136632.0
2021-10-05 10:00:00,71.84,72.18,71.79,72.18,132351.0,71.0458,71.3821,70.9964,71.3821,132351.0
2021-10-05 10:10:00,72.18,72.29,72.1,72.15,84784.0,71.3821,71.4909,71.303,71.3524,84784.0
2021-10-05 10:20:00,72.15,72.36,72.07,72.3,94482.0,71.3524,71.5601,71.2733,71.5008,94482.0
2021-10-05 10:30:00,72.33,72.41,72.11,72.12,66111.0,71.5304,71.6095,71.3129,71.3227,66111.0
2021-10-05 10:40:00,72.15,72.62,72.15,72.57,65449.0,71.3524,71.8172,71.3524,71.7678,65449.0
2021-10-05 10:50:00,72.6,72.75,72.57,72.74,29065.0,71.7974,71.9458,71.7678,71.9359,29065.0
2021-10-05 11:00:00,72.77,73.05,72.7,72.98,360084.0,71.9656,72.2425,71.8963,72.1732,360084.0
2021-10-05 11:10:00,72.97,73.08,72.92,72.92,45409.0,72.1634,72.2721,72.1139,72.1139,45409.0
2021-10-05 11:20:00,72.91,72.99,72.8,72.86,35894.0,72.104,72.1831,71.9952,72.0546,35894.0
2021-10-05 11:30:00,72.86,73.05,72.79,72.79,68957.0,72.0546,72.2425,71.9853,71.9853,68957.0
2021-10-05 11:40:00,72.81,72.84,72.64,72.64,42902.0,72.0051,72.0348,71.837,71.837,42902.0
2021-10-05 11:50:00,72.63,72.95,72.63,72.95,73040.0,71.8271,72.1436,71.8271,72.1436,73040.0
2021-10-05 12:00:00,72.95,73.18,72.85,73.17,53730.0,72.1436,72.371,72.0447,72.3611,53730.0
2021-10-05 12:10:00,73.18,73.29,73.15,73.2,66755.0,72.371,72.4798,72.3414,72.3908,66755.0
2021-10-05 12:20:00,73.25,73.27,73.04,73.13,47273.0,72.4403,72.46,72.2326,72.3216,47273.0
2021-10-05 12:30:00,73.12,73.19,73.01,73.02,31005.0,72.3117,72.3809,72.2029,72.2128,31005.0
2021-10-05 12:40:00,73.08,73.24,73.0,73.22,32952.0,72.2721,72.4304,72.193,72.4106,32952.0
2021-10-05 12:50:00,73.23,73.24,73.1,73.18,30059.0,72.4205,72.4304,72.2919,72.371,30059.0
2021-10-05 13:00:00,73.19,73.2,73.03,73.11,35572.0,72.3809,72.3908,72.2227,72.3018,35572.0
2021-10-05 13:10:00,73.11,73.21,73.01,73.15,60131.0,72.3018,72.4007,72.2029,72.3414,60131.0
2021-10-05 13:20:00,73.16,73.2,73.09,73.13,22442.0,72.3513,72.3908,72.282,72.3216,22442.0
2021-10-05 13:30:00,73.13,73.25,73.09,73.22,18851.0,72.3216,72.4403,72.282,72.4106,18851.0
2021-10-05 13:40:00,73.23,73.39,73.22,73.33,76655.0,72.4205,72.5787,72.4106,72.5194,76655.0
2021-10-05 13:50:00,73.35,73.41,73.26,73.34,41326.0,72.5392,72.5985,72.4501,72.5293,41326.0
2021-10-05 14:00:00,73.35,73.48,73.3,73.31,65104.0,72.5392,72.6677,72.4897,72.4996,65104.0
2021-10-05 14:10:00,73.31,73.4,73.26,73.28,23337.0,72.4996,72.5886,72.4501,72.4699,23337.0
2021-10-05 14:20:00,73.27,73.34,73.19,73.34,51129.0,72.46,72.5293,72.3809,72.5293,51129.0
2021-10-05 14:30:00,73.36,73.44,73.34,73.4,29547.0,72.549,72.6282,72.5293,72.5886,29547.0
2021-10-05 14:40:00,73.41,73.49,73.36,73.4,52464.0,72.5985,72.6776,72.549,72.5886,52464.0
2021-10-05 14:50:00,73.4,73.44,73.28,73.3,28213.0,72.5886,72.6282,72.4699,72.4897,28213.0
2021-10-05 15:00:00,73.3,73.38,73.26,73.34,36233.0,72.4897,72.5688,72.4501,72.5293,36233.0
2021-10-05 15:10:00,73.34,73.42,73.27,73.29,26957.0,72.5293,72.6084,72.46,72.4798,26957.0
2021-10-05 15:20:00,73.29,73.29,73.0,73.02,76430.0,72.4798,72.4798,72.193,72.2128,76430.0
2021-10-05 15:30:00,73.02,73.15,72.95,72.95,89218.0,72.2128,72.3414,72.1436,72.1436,89218.0
2021-10-05 15:40:00,72.94,73.07,72.92,72.98,81415.0,72.1337,72.2622,72.1139,72.1732,81415.0
2021-10-05 15:50:00,73.0,73.0,72.51,72.57,183221.0,72.193,72.193,71.7084,71.7678,183221.0
2021-10-06 09:30:00,71.21,72.1,71.13,72.06,335914.0,70.4228,71.303,70.3437,71.2634,335914.0
2021-10-06 09:40:00,72.1,72.37,71.77,71.84,136296.0,71.303,71.57,70.9766,71.0458,136296.0
2021-10-06 09:50:00,71.85,71.91,71.33,71.38,123690.0,71.0557,71.1151,70.5415,70.5909,123690.0
2021-10-06 10:00:00,71.34,71.35,70.85,71.25,220958.0,70.5514,70.5613,70.0668,70.4624,220958.0
2021-10-06 10:10:00,71.22,71.81,71.08,71.67,181989.0,70.4327,71.0162,70.2942,70.8777,181989.0
2021-10-06 10:20:00,71.76,72.66,71.76,72.46,190333.0,70.9667,71.8568,70.9667,71.659,190333.0
2021-10-06 10:30:00,72.43,72.79,72.28,72.56,110753.0,71.6293,71.9853,71.481,71.7579,110753.0
2021-10-06 10:40:00,72.57,72.82,72.25,72.82,73398.0,71.7678,72.015,71.4513,72.015,73398.0
2021-10-06 10:50:00,72.84,72.86,72.38,72.57,286120.0,72.0348,72.0546,71.5799,71.7678,286120.0
2021-10-06 11:00:00,72.59,72.71,72.27,72.43,77596.0,71.7876,71.9062,71.4711,71.6293,77596.0
2021-10-06 11:10:00,72.46,72.46,72.15,72.2,57086.0,71.659,71.659,71.3524,71.4019,57086.0
2021-10-06 11:20:00,72.21,72.22,71.82,71.97,104961.0,71.4118,71.4216,71.0261,71.1744,104961.0
2021-10-06 11:30:00,71.99,72.21,71.86,72.15,51926.0,71.1942,71.4118,71.0656,71.3524,51926.0
2021-10-06 11:40:00,72.19,72.25,72.05,72.11,50934.0,71.392,71.4513,71.2535,71.3129,50934.0
2021-10-06 11:50:00,72.11,72.61,72.11,72.58,88106.0,71.3129,71.8073,71.3129,71.7777,88106.0
2021-10-06 12:00:00,72.57,72.59,71.96,72.03,62946.0,71.7678,71.7876,71.1645,71.2337,62946.0
2021-10-06 12:10:00,72.05,72.15,71.96,72.15,50131.0,71.2535,71.3524,71.1645,71.3524,50131.0
2021-10-06 12:20:00,72.13,72.25,71.78,71.93,92193.0,71.3326,71.4513,70.9865,71.1348,92193.0
2021-10-06 12:30:00,71.91,71.97,71.78,71.94,50589.0,71.1151,71.1744,70.9865,71.1447,50589.0
2021-10-06 12:40:00,72.0,72.24,71.97,72.05,43341.0,71.2041,71.4414,71.1744,71.2535,43341.0
2021-10-06 12:50:00,72.06,72.21,71.97,72.01,29691.0,71.2634,71.4118,71.1744,71.214,29691.0
2021-10-06 13:00:00,72.02,72.1,71.68,71.87,84413.0,71.2239,71.303,70.8876,71.0755,84413.0
2021-10-06 13:10:00,71.86,72.07,71.75,72.07,43873.0,71.0656,71.2733,70.9568,71.2733,43873.0
2021-10-06 13:20:00,72.06,72.51,72.0,72.51,71584.0,71.2634,71.7084,71.2041,71.7084,71584.0
2021-10-06 13:30:00,72.52,72.95,72.49,72.95,70832.0,71.7183,72.1436,71.6887,72.1436,70832.0
2021-10-06 13:40:00,72.93,73.01,72.82,72.94,38090.0,72.1238,72.2029,72.015,72.1337,38090.0
2021-10-06 13:50:00,72.91,72.91,72.63,72.88,66257.0,72.104,72.104,71.8271,72.0743,66257.0
2021-10-06 14:00:00,72.89,73.13,72.71,73.13,94513.0,72.0842,72.3216,71.9062,72.3216,94513.0
2021-10-06 14:10:00,73.08,73.33,73.08,73.33,57610.0,72.2721,72.5194,72.2721,72.5194,57610.0
2021-10-06 14:20:00,73.34,73.35,73.15,73.35,68215.0,72.5293,72.5392,72.3414,72.5392,68215.0
2021-10-06 14:30:00,73.35,73.36,73.24,73.34,34781.0,72.5392,72.549,72.4304,72.5293,34781.0
2021-10-06 14:40:00,73.35,73.46,73.26,73.28,38609.0,72.5392,72.6479,72.4501,72.4699,38609.0
2021-10-06 14:50:00,73.27,73.33,73.01,73.02,101353.0,72.46,72.5194,72.2029,72.2128,101353.0
2021-10-06 15:00:00,73.0,73.17,72.98,73.03,48763.0,72.193,72.3611,72.1732,72.2227,48763.0
2021-10-06 15:10:00,73.05,73.21,72.96,73.06,35659.0,72.2425,72.4007,72.1535,72.2524,35659.0
2021-10-06 15:20:00,73.06,73.17,72.96,73.14,29104.0,72.2524,72.3611,72.1535,72.3315,29104.0
2021-10-06 15:30:00,73.11,73.16,72.81,72.9,59258.0,72.3018,72.3513,72.0051,72.0941,59258.0
2021-10-06 15:40:00,72.91,73.27,72.89,73.2,63018.0,72.104,72.46,72.0842,72.3908,63018.0
2021-10-06 15:50:00,73.21,73.61,73.18,73.48,132006.0,72.4007,72.7963,72.371,72.6677,132006.0
2021-10-07 09:30:00,74.76,75.44,74.57,75.12,309939.0,73.9336,74.606,73.7457,74.2896,309939.0
2021-10-07 09:40:00,75.12,75.32,75.0,75.03,123277.0,74.2896,74.4874,74.1709,74.2006,123277.0
2021-10-07 09:50:00,75.07,75.5,74.98,75.49,78227.0,74.2401,74.6654,74.1511,74.6555,78227.0
2021-10-07 10:00:00,75.5,75.69,75.41,75.65,130270.0,74.6654,74.8533,74.5764,74.8137,130270.0
2021-10-07 10:10:00,75.64,75.82,75.6,75.76,84937.0,74.8038,74.9818,74.7643,74.9225,84937.0
2021-10-07 10:20:00,75.79,75.87,75.71,75.72,48844.0,74.9522,75.0313,74.8731,74.883,48844.0
2021-10-07 10:30:00,75.77,75.91,75.68,75.75,43698.0,74.9324,75.0709,74.8434,74.9126,43698.0
2021-10-07 10:40:00,75.78,75.83,75.72,75.78,46157.0,74.9423,74.9917,74.883,74.9423,46157.0
2021-10-07 10:50:00,75.79,75.86,75.75,75.75,43737.0,74.9522,75.0214,74.9126,74.9126,43737.0
2021-10-07 11:00:00,75.75,75.8,75.6,75.61,40650.0,74.9126,74.9621,74.7643,74.7742,40650.0
2021-10-07 11:10:00,75.65,75.68,75.48,75.54,72551.0,74.8137,74.8434,74.6456,74.7049,72551.0
2021-10-07 11:20:00,75.54,75.64,75.53,75.62,33310.0,74.7049,74.8038,74.6951,74.7841,33310.0
2021-10-07 11:30:00,75.61,75.78,75.58,75.74,38424.0,74.7742,74.9423,74.7445,74.9027,38424.0
2021-10-07 11:40:00,75.74,75.84,75.73,75.84,37928.0,74.9027,75.0016,74.8928,75.0016,37928.0
2021-10-07 11:50:00,75.84,75.94,75.78,75.92,40753.0,75.0016,75.1005,74.9423,75.0807,40753.0
2021-10-07 12:00:00,75.93,75.94,75.75,75.81,20639.0,75.0906,75.1005,74.9126,74.972,20639.0
2021-10-07 12:10:00,75.8,75.81,75.62,75.69,27735.0,74.9621,74.972,74.7841,74.8533,27735.0
2021-10-07 12:20:00,75.69,75.76,75.67,75.69,59872.0,74.8533,74.9225,74.8335,74.8533,59872.0
2021-10-07 12:30:00,75.69,75.81,75.69,75.81,34004.0,74.8533,74.972,74.8533,74.972,34004.0
2021-10-07 12:40:00,75.82,75.82,75.65,75.69,45015.0,74.9818,74.9818,74.8137,74.8533,45015.0
2021-10-07 12:50:00,75.68,75.81,75.64,75.81,18402.0,74.8434,74.972,74.8038,74.972,18402.0
2021-10-07 13:00:00,75.78,75.79,75.6,75.63,17301.0,74.9423,74.9522,74.7643,74.7939,17301.0
2021-10-07 13:10:00,75.65,75.73,75.64,75.69,10968.0,74.8137,74.8928,74.8038,74.8533,10968.0
2021-10-07 13:20:00,75.71,75.76,75.66,75.76,16202.0,74.8731,74.9225,74.8236,74.9225,16202.0
2021-10-07 13:30:00,75.76,75.78,75.68,75.71,19842.0,74.9225,74.9423,74.8434,74.8731,19842.0
2021-10-07 13:40:00,75.71,75.75,75.63,75.63,12249.0,74.8731,74.9126,74.7939,74.7939,12249.0
2021-10-07 13:50:00,75.62,75.67,75.53,75.58,20123.0,74.7841,74.8335,74.6951,74.7445,20123.0
2021-10-07 14:00:00,75.56,75.61,75.31,75.39,52927.0,74.7247,74.7742,74.4775,74.5566,52927.0
2021-10-07 14:10:00,75.38,75.48,75.36,75.44,12873.0,74.5467,74.6456,74.5269,74.606,12873.0
2021-10-07 14:20:00,75.44,75.47,75.3,75.34,40938.0,74.606,74.6357,74.4676,74.5072,40938.0
2021-10-07 14:30:00,75.35,75.39,75.26,75.32,37706.0,74.517,74.5566,74.428,74.4874,37706.0
2021-10-07 14:40:00,75.32,75.32,75.13,75.21,35720.0,74.4874,74.4874,74.2995,74.3786,35720.0
2021-10-07 14:50:00,75.22,75.28,75.09,75.22,34185.0,74.3885,74.4478,74.2599,74.3885,34185.0
2021-10-07 15:00:00,75.18,75.35,75.12,75.32,38052.0,74.3489,74.517,74.2896,74.4874,38052.0
2021-10-07 15:10:00,75.33,75.43,75.25,75.4,39124.0,74.4973,74.5962,74.4181,74.5665,39124.0
2021-10-07 15:20:00,75.39,75.43,75.23,75.3,41568.0,74.5566,74.5962,74.3984,74.4676,41568.0
2021-10-07 15:30:00,75.29,75.31,75.15,75.17,59719.0,74.4577,74.4775,74.3193,74.339,59719.0
2021-10-07 15:40:00,75.18,75.23,74.9,75.01,98977.0,74.3489,74.3984,74.072,74.1808,98977.0
2021-10-07 15:50:00,75.0,75.01,74.63,74.81,184953.0,74.1709,74.1808,73.805,73.983,184953.0
2021-10-08 09:30:00,75.31,75.38,74.44,74.68,190213.0,74.4775,74.5467,73.6171,73.8544,190213.0
2021-10-08 09:40:00,74.77,75.19,74.44,74.85,136986.0,73.9435,74.3588,73.6171,74.0226,136986.0
2021-10-08 09:50:00,74.85,74.87,74.42,74.45,162223.0,74.0226,74.0423,73.5973,73.627,162223.0
2021-10-08 10:00:00,74.5,74.92,74.46,74.75,78836.0,73.6764,74.0918,73.6369,73.9237,78836.0
2021-10-08 10:10:00,74.75,75.05,74.59,74.9,74264.0,73.9237,74.2204,73.7654,74.072,74264.0
2021-10-08 10:20:00,74.87,75.0,74.77,74.87,47474.0,74.0423,74.1709,73.9435,74.0423,47474.0
2021-10-08 10:30:00,74.88,74.97,74.53,74.56,42772.0,74.0522,74.1412,73.7061,73.7358,42772.0
2021-10-08 10:40:00,74.6,74.6,74.12,74.36,111779.0,73.7753,73.7753,73.3006,73.538,111779.0
2021-10-08 10:50:00,74.42,74.66,74.34,74.49,30660.0,73.5973,73.8347,73.5182,73.6665,30660.0
2021-10-08 11:00:00,74.49,74.56,74.29,74.56,29803.0,73.6665,73.7358,73.4688,73.7358,29803.0
2021-10-08 11:10:00,74.56,74.71,74.52,74.67,47095.0,73.7358,73.8841,73.6962,73.8446,47095.0
2021-10-08 11:20:00,74.67,74.67,74.36,74.44,37264.0,73.8446,73.8446,73.538,73.6171,37264.0
2021-10-08 11:30:00,74.43,74.47,74.27,74.35,37209.0,73.6072,73.6468,73.449,73.5281,37209.0
2021-10-08 11:40:00,74.34,74.34,74.14,74.17,53733.0,73.5182,73.5182,73.3204,73.3501,53733.0
2021-10-08 11:50:00,74.15,74.24,74.05,74.19,26017.0,73.3303,73.4193,73.2314,73.3699,26017.0
2021-10-08 12:00:00,74.17,74.38,74.09,74.34,34661.0,73.3501,73.5578,73.271,73.5182,34661.0
2021-10-08 12:10:00,74.34,74.38,74.2,74.32,30549.0,73.5182,73.5578,73.3798,73.4984,30549.0
2021-10-08 12:20:00,74.3,74.31,74.12,74.12,20734.0,73.4786,73.4885,73.3006,73.3006,20734.0
2021-10-08 12:30:00,74.14,74.44,74.11,74.44,18677.0,73.3204,73.6171,73.2907,73.6171,18677.0
2021-10-08 12:40:00,74.42,74.54,74.38,74.41,64918.0,73.5973,73.716,73.5578,73.5874,64918.0
2021-10-08 12:50:00,74.42,74.44,74.29,74.29,21111.0,73.5973,73.6171,73.4688,73.4688,21111.0
2021-10-08 13:00:00,74.3,74.37,74.19,74.2,34706.0,73.4786,73.5479,73.3699,73.3798,34706.0
2021-10-08 13:10:00,74.19,74.3,73.89,73.89,76036.0,73.3699,73.4786,73.0732,73.0732,76036.0
2021-10-08 13:20:00,73.9,73.98,73.87,73.95,21527.0,73.0831,73.1622,73.0534,73.1325,21527.0
2021-10-08 13:30:00,73.92,74.05,73.91,73.94,20798.0,73.1029,73.2314,73.093,73.1226,20798.0
2021-10-08 13:40:00,73.95,74.12,73.92,74.1,26717.0,73.1325,73.3006,73.1029,73.2809,26717.0
2021-10-08 13:50:00,74.08,74.27,74.07,74.21,21210.0,73.2611,73.449,73.2512,73.3896,21210.0
2021-10-08 14:00:00,74.24,74.34,74.21,74.33,23730.0,73.4193,73.5182,73.3896,73.5083,23730.0
2021-10-08 14:10:00,74.28,74.47,74.25,74.41,26615.0,73.4589,73.6468,73.4292,73.5874,26615.0
2021-10-08 14:20:00,74.42,74.62,74.36,74.59,39214.0,73.5973,73.7951,73.538,73.7654,39214.0
2021-10-08 14:30:00,74.62,74.65,74.47,74.5,28633.0,73.7951,73.8248,73.6468,73.6764,28633.0
2021-10-08 14:40:00,74.5,74.54,74.43,74.5,13098.0,73.6764,73.716,73.6072,73.6764,13098.0
2021-10-08 14:50:00,74.48,74.5,74.41,74.44,11060.0,73.6567,73.6764,73.5874,73.6171,11060.0
2021-10-08 15:00:00,74.45,74.55,74.38,74.51,20281.0,73.627,73.7259,73.5578,73.6863,20281.0
2021-10-08 15:10:00,74.51,74.56,74.37,74.45,18559.0,73.6863,73.7358,73.5479,73.627,18559.0
2021-10-08 15:20:00,74.44,74.5,74.37,74.44,17698.0,73.6171,73.6764,73.5479,73.6171,17698.0
2021-10-08 15:30:00,74.42,74.44,74.12,74.16,62652.0,73.5973,73.6171,73.3006,73.3402,62652.0
2021-10-08 15:40:00,74.15,74.21,74.04,74.04,38246.0,73.3303,73.3896,73.2215,73.2215,38246.0
2021-10-08 15:50:00,74.03,74.13,73.91,74.07,105069.0,73.2116,73.3105,73.093,73.2512,105069.0
2021-10-11 09:30:00,73.46,73.89,73.2,73.89,187817.0,72.6479,73.0732,72.3908,73.0732,187817.0
2021-10-11 09:40:00,73.9,74.43,73.88,74.41,167656.0,73.0831,73.6072,73.0633,73.5874,167656.0
2021-10-11 09:50:00,74.43,74.56,74.36,74.53,81841.0,73.6072,73.7358,73.538,73.7061,81841.0
2021-10-11 10:00:00,74.54,74.74,74.54,74.66,66473.0,73.716,73.9138,73.716,73.8347,66473.0
2021-10-11 10:10:00,74.7,74.87,74.7,74.84,55670.0,73.8742,74.0423,73.8742,74.0127,55670.0
2021-10-11 10:20:00,74.84,74.91,74.73,74.85,37991.0,74.0127,74.0819,73.9039,74.0226,37991.0
2021-10-11 10:30:00,74.87,74.88,74.73,74.78,47338.0,74.0423,74.0522,73.9039,73.9533,47338.0
2021-10-11 10:40:00,74.76,74.76,74.44,74.5,46678.0,73.9336,73.9336,73.6171,73.6764,46678.0
2021-10-11 10:50:00,74.51,74.64,74.51,74.58,30143.0,73.6863,73.8149,73.6863,73.7556,30143.0
2021-10-11 11:00:00,74.59,74.76,74.59,74.75,23522.0,73.7654,73.9336,73.7654,73.9237,23522.0
2021-10-11 11:10:00,74.75,74.78,74.5,74.5,34346.0,73.9237,73.9533,73.6764,73.6764,34346.0
2021-10-11 11:20:00,74.51,74.62,74.49,74.55,30955.0,73.6863,73.7951,73.6665,73.7259,30955.0
2021-10-11 11:30:00,74.54,74.75,74.54,74.72,24911.0,73.716,73.9237,73.716,73.894,24911.0
2021-10-11 11:40:00,74.72,74.78,74.59,74.63,21322.0,73.894,73.9533,73.7654,73.805,21322.0
2021-10-11 11:50:00,74.64,74.66,74.53,74.6,14654.0,73.8149,73.8347,73.7061,73.7753,14654.0
2021-10-11 12:00:00,74.57,74.57,74.17,74.29,55590.0,73.7457,73.7457,73.3501,73.4688,55590.0
2021-10-11 12:10:00,74.31,74.33,74.12,74.27,47765.0,73.4885,73.5083,73.3006,73.449,47765.0
2021-10-11 12:20:00,74.26,74.36,74.26,74.34,12400.0,73.4391,73.538,73.4391,73.5182,12400.0
2021-10-11 12:30:00,74.31,74.34,74.23,74.3,12177.0,73.4885,73.5182,73.4094,73.4786,12177.0
2021-10-11 12:40:00,74.3,74.31,74.22,74.29,10852.0,73.4786,73.4885,73.3995,73.4688,10852.0
2021-10-11 12:50:00,74.27,74.32,74.07,74.28,42212.0,73.449,73.4984,73.2512,73.4589,42212.0
2021-10-11 13:00:00,74.28,74.28,73.89,73.97,57383.0,73.4589,73.4589,73.0732,73.1523,57383.0
2021-10-11 13:10:00,73.98,74.1,73.96,74.0,20463.0,73.1622,73.2809,73.1424,73.182,20463.0
2021-10-11 13:20:00,73.98,74.02,73.63,73.68,52584.0,73.1622,73.2017,72.8161,72.8655,52584.0
2021-10-11 13:30:00,73.67,73.76,73.6,73.74,25354.0,72.8556,72.9446,72.7864,72.9248,25354.0
2021-10-11 13:40:00,73.74,73.82,73.54,73.66,40714.0,72.9248,73.004,72.7271,72.8457,40714.0
2021-10-11 13:50:00,73.68,73.81,73.62,73.78,19860.0,72.8655,72.9941,72.8062,72.9644,19860.0
2021-10-11 14:00:00,73.77,73.92,73.71,73.91,20800.0,72.9545,73.1029,72.8952,73.093,20800.0
2021-10-11 14:10:00,73.92,74.1,73.9,73.99,26064.0,73.1029,73.2809,73.0831,73.1721,26064.0
2021-10-11 14:20:00,73.98,73.98,73.79,73.87,51757.0,73.1622,73.1622,72.9743,73.0534,51757.0
2021-10-11 14:30:00,73.88,73.94,73.74,73.76,51063.0,73.0633,73.1226,72.9248,72.9446,51063.0
2021-10-11 14:40:00,73.77,73.92,73.76,73.87,32805.0,72.9545,73.1029,72.9446,73.0534,32805.0
2021-10-11 14:50:00,73.88,73.97,73.66,73.91,51241.0,73.0633,73.1523,72.8457,73.093,51241.0
2021-10-11 15:00:00,73.9,73.97,73.75,73.83,19010.0,73.0831,73.1523,72.9347,73.0138,19010.0
2021-10-11 15:10:00,73.82,73.94,73.71,73.74,19148.0,73.004,73.1226,72.8952,72.9248,19148.0
2021-10-11 15:20:00,73.69,73.74,73.49,73.49,19631.0,72.8754,72.9248,72.6776,72.6776,19631.0
2021-10-11 15:30:00,73.52,73.56,73.38,73.39,48297.0,72.7073,72.7468,72.5688,72.5787,48297.0
2021-10-11 15:40:00,73.38,73.43,73.31,73.34,47298.0,72.5688,72.6183,72.4996,72.5293,47298.0
2021-10-11 15:50:00,73.33,73.33,72.91,72.96,129505.0,72.5194,72.5194,72.104,72.1535,129505.0
2021-10-12 09:30:00,73.56,73.72,73.0,73.29,142510.0,72.7468,72.9051,72.193,72.4798,142510.0
2021-10-12 09:40:00,73.3,73.45,72.53,72.81,129653.0,72.4897,72.638,71.7282,72.0051,129653.0
2021-10-12 09:50:00,72.79,73.22,72.56,72.56,102935.0,71.9853,72.4106,71.7579,71.7579,102935.0
2021-10-12 10:00:00,72.55,73.08,72.55,72.67,94673.0,71.748,72.2721,71.748,71.8667,94673.0
2021-10-12 10:10:00,72.68,73.13,72.47,72.84,95176.0,71.8766,72.3216,71.6689,72.0348,95176.0
2021-10-12 10:20:00,72.81,72.98,72.6,72.86,60585.0,72.0051,72.1732,71.7974,72.0546,60585.0
2021-10-12 10:30:00,72.84,72.84,72.45,72.58,114027.0,72.0348,72.0348,71.6491,71.7777,114027.0
2021-10-12 10:40:00,72.56,72.78,72.52,72.62,60858.0,71.7579,71.9755,71.7183,71.8172,60858.0
2021-10-12 10:50:00,72.6,72.62,72.29,72.34,76892.0,71.7974,71.8172,71.4909,71.5403,76892.0
2021-10-12 11:00:00,72.34,72.98,72.34,72.91,62457.0,71.5403,72.1732,71.5403,72.104,62457.0
2021-10-12 11:10:00,72.92,72.92,72.57,72.6,59409.0,72.1139,72.1139,71.7678,71.7974,59409.0
2021-10-12 11:20:00,72.66,72.86,72.58,72.66,24604.0,71.8568,72.0546,71.7777,71.8568,24604.0
2021-10-12 11:30:00,72.68,72.75,72.53,72.69,25815.0,71.8766,71.9458,71.7282,71.8864,25815.0
2021-10-12 11:40:00,72.62,72.72,72.49,72.68,17659.0,71.8172,71.9161,71.6887,71.8766,17659.0
2021-10-12 11:50:00,72.77,72.96,72.77,72.96,21479.0,71.9656,72.1535,71.9656,72.1535,21479.0
2021-10-12 12:00:00,73.0,73.26,72.98,73.15,46072.0,72.193,72.4501,72.1732,72.3414,46072.0
2021-10-12 12:10:00,73.17,73.19,73.05,73.05,24744.0,72.3611,72.3809,72.2425,72.2425,24744.0
2021-10-12 12:20:00,73.04,73.04,72.89,72.94,24650.0,72.2326,72.2326,72.0842,72.1337,24650.0
2021-10-12 12:30:00,72.96,72.97,72.6,72.66,76831.0,72.1535,72.1634,71.7974,71.8568,76831.0
2021-10-12 12:40:00,72.65,72.71,72.56,72.61,24234.0,71.8469,71.9062,71.7579,71.8073,24234.0
2021-10-12 12:50:00,72.62,72.68,72.49,72.53,19290.0,71.8172,71.8766,71.6887,71.7282,19290.0
2021-10-12 13:00:00,72.54,72.54,72.35,72.35,41074.0,71.7381,71.7381,71.5502,71.5502,41074.0
2021-10-12 13:10:00,72.33,72.53,72.33,72.49,23763.0,71.5304,71.7282,71.5304,71.6887,23763.0
2021-10-12 13:20:00,72.5,72.6,72.32,72.54,28940.0,71.6985,71.7974,71.5205,71.7381,28940.0
2021-10-12 13:30:00,72.52,72.63,72.46,72.6,26524.0,71.7183,71.8271,71.659,71.7974,26524.0
2021-10-12 13:40:00,72.6,72.73,72.6,72.65,40302.0,71.7974,71.926,71.7974,71.8469,40302.0
2021-10-12 13:50:00,72.68,72.75,72.53,72.54,57158.0,71.8766,71.9458,71.7282,71.7381,57158.0
2021-10-12 14:00:00,72.52,72.74,72.47,72.68,61179.0,71.7183,71.9359,71.6689,71.8766,61179.0
2021-10-12 14:10:00,72.67,73.14,72.64,73.03,78677.0,71.8667,72.3315,71.837,72.2227,78677.0
2021-10-12 14:20:00,73.03,73.06,72.93,72.94,22647.0,72.2227,72.2524,72.1238,72.1337,22647.0
2021-10-12 14:30:00,72.93,72.95,72.66,72.68,35975.0,72.1238,72.1436,71.8568,71.8766,35975.0
2021-10-12 14:40:00,72.69,72.77,72.69,72.74,14001.0,71.8864,71.9656,71.8864,71.9359,14001.0
2021-10-12 14:50:00,72.73,72.84,72.62,72.65,91110.0,71.926,72.0348,71.8172,71.8469,91110.0
2021-10-12 15:00:00,72.66,72.68,72.48,72.52,36358.0,71.8568,71.8766,71.6788,71.7183,36358.0
2021-10-12 15:10:00,72.53,72.64,72.42,72.55,37702.0,71.7282,71.837,71.6194,71.748,37702.0
2021-10-12 15:20:00,72.53,72.71,72.46,72.63,21701.0,71.7282,71.9062,71.659,71.8271,21701.0
2021-10-12 15:30:00,72.62,72.75,72.54,72.55,29427.0,71.8172,71.9458,71.7381,71.748,29427.0
2021-10-12 15:40:00,72.57,72.57,72.16,72.28,57909.0,71.7678,71.7678,71.3623,71.481,57909.0
2021-10-12 15:50:00,72.3,72.63,72.19,72.45,158919.0,71.5008,71.8271,71.392,71.6491,158919.0
2021-10-13 09:30:00,73.38,73.71,73.12,73.69,160079.0,72.5688,72.8952,72.3117,72.8754,160079.0
2021-10-13 09:40:00,73.61,73.68,73.19,73.21,82546.0,72.7963,72.8655,72.3809,72.4007,82546.0
2021-10-13 09:50:00,73.14,73.21,72.88,73.1,115695.0,72.3315,72.4007,72.0743,72.2919,115695.0
2021-10-13 10:00:00,73.12,73.29,73.05,73.13,29292.0,72.3117,72.4798,72.2425,72.3216,29292.0
2021-10-13 10:10:00,73.18,73.23,72.62,72.92,64348.0,72.371,72.4205,71.8172,72.1139,64348.0
2021-10-13 10:20:00,72.93,73.03,72.74,72.8,75441.0,72.1238,72.2227,71.9359,71.9952,75441.0
2021-10-13 10:30:00,72.72,73.15,72.65,72.99,59176.0,71.9161,72.3414,71.8469,72.1831,59176.0
2021-10-13 10:40:00,72.97,73.25,72.97,73.1,43892.0,72.1634,72.4403,72.1634,72.2919,43892.0
2021-10-13 10:50:00,73.11,73.17,72.84,72.92,35233.0,72.3018,72.3611,72.0348,72.1139,35233.0
2021-10-13 11:00:00,72.91,73.17,72.91,73.07,18452.0,72.104,72.3611,72.104,72.2622,18452.0
2021-10-13 11:10:00,73.03,73.12,72.99,73.1,17286.0,72.2227,72.3117,72.1831,72.2919,17286.0
2021-10-13 11:20:00,73.09,73.1,72.85,72.94,41036.0,72.282,72.2919,72.0447,72.1337,41036.0
2021-10-13 11:30:00,72.94,72.94,72.57,72.75,81174.0,72.1337,72.1337,71.7678,71.9458,81174.0
2021-10-13 11:40:00,72.76,73.31,72.75,73.25,71554.0,71.9557,72.4996,71.9458,72.4403,71554.0
2021-10-13 11:50:00,73.25,73.31,73.1,73.2,32526.0,72.4403,72.4996,72.2919,72.3908,32526.0
2021-10-13 12:00:00,73.22,73.22,73.05,73.15,25514.0,72.4106,72.4106,72.2425,72.3414,25514.0
2021-10-13 12:10:00,73.13,73.18,73.02,73.04,29296.0,72.3216,72.371,72.2128,72.2326,29296.0
2021-10-13 12:20:00,73.04,73.22,72.96,73.22,31827.0,72.2326,72.4106,72.1535,72.4106,31827.0
2021-10-13 12:30:00,73.21,73.21,73.07,73.07,14335.0,72.4007,72.4007,72.2622,72.2622,14335.0
2021-10-13 12:40:00,73.09,73.2,72.92,72.97,36706.0,72.282,72.3908,72.1139,72.1634,36706.0
2021-10-13 12:50:00,72.97,73.03,72.91,73.0,47089.0,72.1634,72.2227,72.104,72.193,47089.0
2021-10-13 13:00:00,72.99,73.19,72.97,73.18,32637.0,72.1831,72.3809,72.1634,72.371,32637.0
2021-10-13 13:10:00,73.18,73.28,73.15,73.19,31554.0,72.371,72.4699,72.3414,72.3809,31554.0
2021-10-13 13:20:00,73.18,73.39,73.16,73.39,49310.0,72.371,72.5787,72.3513,72.5787,49310.0
2021-10-13 13:30:00,73.38,73.62,73.38,73.59,51417.0,72.5688,72.8062,72.5688,72.7765,51417.0
2021-10-13 13:40:00,73.59,73.6,73.45,73.46,30792.0,72.7765,72.7864,72.638,72.6479,30792.0
2021-10-13 13:50:00,73.47,73.52,73.42,73.42,58102.0,72.6578,72.7073,72.6084,72.6084,58102.0
2021-10-13 14:00:00,73.43,73.86,73.17,73.49,106705.0,72.6183,73.0435,72.3611,72.6776,106705.0
2021-10-13 14:10:00,73.45,73.68,73.31,73.51,54873.0,72.638,72.8655,72.4996,72.6974,54873.0
2021-10-13 14:20:00,73.51,73.65,73.36,73.4,29999.0,72.6974,72.8358,72.549,72.5886,29999.0
2021-10-13 14:30:00,73.41,73.47,73.33,73.42,43803.0,72.5985,72.6578,72.5194,72.6084,43803.0
2021-10-13 14:40:00,73.42,73.43,73.21,73.31,49259.0,72.6084,72.6183,72.4007,72.4996,49259.0
2021-10-13 14:50:00,73.31,73.44,73.28,73.38,14144.0,72.4996,72.6282,72.4699,72.5688,14144.0
2021-10-13 15:00:00,73.36,73.54,73.26,73.54,33813.0,72.549,72.7271,72.4501,72.7271,33813.0
2021-10-13 15:10:00,73.53,73.55,73.35,73.37,65822.0,72.7172,72.7369,72.5392,72.5589,65822.0
2021-10-13 15:20:00,73.37,73.44,73.3,73.3,44871.0,72.5589,72.6282,72.4897,72.4897,44871.0
2021-10-13 15:30:00,73.3,73.48,73.3,73.45,33935.0,72.4897,72.6677,72.4897,72.638,33935.0
2021-10-13 15:40:00,73.44,73.57,73.3,73.55,38080.0,72.6282,72.7567,72.4897,72.7369,38080.0
2021-10-13 15:50:00,73.53,73.62,73.46,73.62,104615.0,72.7172,72.8062,72.6479,72.8062,104615.0
2021-10-14 09:30:00,75.1,75.16,74.83,75.05,115965.0,74.2698,74.3291,74.0028,74.2204,115965.0
2021-10-14 09:40:00,75.07,75.44,75.07,75.32,134921.0,74.2401,74.606,74.2401,74.4874,134921.0
2021-10-14 09:50:00,75.31,75.48,75.27,75.34,338137.0,74.4775,74.6456,74.4379,74.5072,338137.0
2021-10-14 10:00:00,75.37,75.76,75.29,75.66,205985.0,74.5368,74.9225,74.4577,74.8236,205985.0
2021-10-14 10:10:00,75.66,75.85,75.66,75.75,92741.0,74.8236,75.0115,74.8236,74.9126,92741.0
2021-10-14 10:20:00,75.74,75.79,75.59,75.63,64148.0,74.9027,74.9522,74.7544,74.7939,64148.0
2021-10-14 10:30:00,75.65,75.74,75.58,75.71,63024.0,74.8137,74.9027,74.7445,74.8731,63024.0
2021-10-14 10:40:00,75.71,75.83,75.61,75.82,50853.0,74.8731,74.9917,74.7742,74.9818,50853.0
2021-10-14 10:50:00,75.82,75.89,75.67,75.71,118272.0,74.9818,75.0511,74.8335,74.8731,118272.0
2021-10-14 11:00:00,75.75,75.8,75.65,75.73,48898.0,74.9126,74.9621,74.8137,74.8928,48898.0
2021-10-14 11:10:00,75.73,75.82,75.68,75.79,40613.0,74.8928,74.9818,74.8434,74.9522,40613.0
2021-10-14 11:20:00,75.78,75.87,75.77,75.86,45209.0,74.9423,75.0313,74.9324,75.0214,45209.0
2021-10-14 11:30:00,75.87,75.91,75.78,75.88,40491.0,75.0313,75.0709,74.9423,75.0412,40491.0
2021-10-14 11:40:00,75.88,76.05,75.87,76.02,162677.0,75.0412,75.2093,75.0313,75.1796,162677.0
2021-10-14 11:50:00,76.03,76.1,75.96,76.09,72551.0,75.1895,75.2588,75.1203,75.2489,72551.0
2021-10-14 12:00:00,76.08,76.17,76.07,76.16,81070.0,75.239,75.328,75.2291,75.3181,81070.0
2021-10-14 12:10:00,76.16,76.3,76.16,76.21,53131.0,75.3181,75.4565,75.3181,75.3675,53131.0
2021-10-14 12:20:00,76.2,76.26,76.16,76.19,31253.0,75.3576,75.417,75.3181,75.3478,31253.0
2021-10-14 12:30:00,76.22,76.29,76.19,76.26,24793.0,75.3774,75.4467,75.3478,75.417,24793.0
2021-10-14 12:40:00,76.26,76.34,76.23,76.32,25929.0,75.417,75.4961,75.3873,75.4763,25929.0
2021-10-14 12:50:00,76.32,76.32,76.24,76.29,29666.0,75.4763,75.4763,75.3972,75.4467,29666.0
2021-10-14 13:00:00,76.28,76.31,76.12,76.14,31726.0,75.4368,75.4664,75.2785,75.2983,31726.0
2021-10-14 13:10:00,76.13,76.19,76.13,76.16,7739.0,75.2884,75.3478,75.2884,75.3181,7739.0
2021-10-14 13:20:00,76.15,76.18,76.09,76.11,31785.0,75.3082,75.3379,75.2489,75.2686,31785.0
2021-10-14 13:30:00,76.12,76.24,76.12,76.23,16575.0,75.2785,75.3972,75.2785,75.3873,16575.0
2021-10-14 13:40:00,76.22,76.28,76.22,76.28,7615.0,75.3774,75.4368,75.3774,75.4368,7615.0
2021-10-14 13:50:00,76.29,76.31,76.22,76.28,19355.0,75.4467,75.4664,75.3774,75.4368,19355.0
2021-10-14 14:00:00,76.28,76.28,76.16,76.19,20625.0,75.4368,75.4368,75.3181,75.3478,20625.0
2021-10-14 14:10:00,76.18,76.26,76.18,76.25,16275.0,75.3379,75.417,75.3379,75.4071,16275.0
2021-10-14 14:20:00,76.24,76.34,76.24,76.34,26747.0,75.3972,75.4961,75.3972,75.4961,26747.0
2021-10-14 14:30:00,76.3,76.34,76.25,76.34,21591.0,75.4565,75.4961,75.4071,75.4961,21591.0
2021-10-14 14:40:00,76.31,76.32,76.23,76.27,17331.0,75.4664,75.4763,75.3873,75.4269,17331.0
2021-10-14 14:50:00,76.29,76.32,76.26,76.31,12494.0,75.4467,75.4763,75.417,75.4664,12494.0
2021-10-14 15:00:00,76.3,76.3,76.17,76.17,61892.0,75.4565,75.4565,75.328,75.328,61892.0
2021-10-14 15:10:00,76.16,76.23,76.13,76.23,25026.0,75.3181,75.3873,75.2884,75.3873,25026.0
2021-10-14 15:20:00,76.22,76.3,76.16,76.23,34528.0,75.3774,75.4565,75.3181,75.3873,34528.0
2021-10-14 15:30:00,76.22,76.25,76.07,76.14,40111.0,75.3774,75.4071,75.2291,75.2983,40111.0
2021-10-14 15:40:00,76.12,76.23,76.04,76.22,69192.0,75.2785,75.3873,75.1994,75.3774,69192.0
2021-10-14 15:50:00,76.22,76.39,76.11,76.3,156128.0,75.3774,75.5455,75.2686,75.4565,156128.0
2021-10-15 09:30:00,76.82,76.93,76.43,76.69,241652.0,75.9708,76.0796,75.5851,75.8422,241652.0
2021-10-15 09:40:00,76.69,76.74,76.49,76.63,54280.0,75.8422,75.8917,75.6444,75.7829,54280.0
2021-10-15 09:50:00,76.62,76.78,76.57,76.68,77545.0,75.773,75.9312,75.7236,75.8323,77545.0
2021-10-15 10:00:00,76.66,76.77,76.44,76.72,48808.0,75.8126,75.9213,75.595,75.8719,48808.0
2021-10-15 10:10:00,76.7,76.72,76.45,76.53,44180.0,75.8521,75.8719,75.6049,75.684,44180.0
2021-10-15 10:20:00,76.52,76.65,76.39,76.43,67818.0,75.6741,75.8027,75.5455,75.5851,67818.0
2021-10-15 10:30:00,76.44,76.77,76.44,76.76,57227.0,75.595,75.9213,75.595,75.9115,57227.0
2021-10-15 10:40:00,76.74,76.86,76.72,76.78,33799.0,75.8917,76.0104,75.8719,75.9312,33799.0
2021-10-15 10:50:00,76.78,77.03,76.78,77.03,46008.0,75.9312,76.1785,75.9312,76.1785,46008.0
2021-10-15 11:00:00,77.03,77.08,76.94,77.06,40162.0,76.1785,76.2279,76.0895,76.2081,40162.0
2021-10-15 11:10:00,77.06,77.12,76.99,77.07,26056.0,76.2081,76.2675,76.1389,76.218,26056.0
2021-10-15 11:20:00,77.08,77.08,76.92,76.97,30184.0,76.2279,76.2279,76.0697,76.1191,30184.0
2021-10-15 11:30:00,76.97,77.03,76.74,76.76,16776.0,76.1191,76.1785,75.8917,75.9115,16776.0
2021-10-15 11:40:00,76.77,76.78,76.59,76.61,53812.0,75.9213,75.9312,75.7433,75.7631,53812.0
2021-10-15 11:50:00,76.62,76.63,76.52,76.54,48949.0,75.773,75.7829,75.6741,75.6939,48949.0
2021-10-15 12:00:00,76.56,76.73,76.55,76.71,24321.0,75.7137,75.8818,75.7038,75.862,24321.0
2021-10-15 12:10:00,76.7,76.82,76.7,76.8,19251.0,75.8521,75.9708,75.8521,75.951,19251.0
2021-10-15 12:20:00,76.77,76.79,76.65,76.79,33131.0,75.9213,75.9411,75.8027,75.9411,33131.0
2021-10-15 12:30:00,76.78,76.84,76.71,76.84,16456.0,75.9312,75.9906,75.862,75.9906,16456.0
2021-10-15 12:40:00,76.84,76.91,76.82,76.88,10235.0,75.9906,76.0598,75.9708,76.0301,10235.0
2021-10-15 12:50:00,76.88,76.92,76.86,76.9,3788.0,76.0301,76.0697,76.0104,76.0499,3788.0
2021-10-15 13:00:00,76.89,76.9,76.74,76.87,13699.0,76.04,76.0499,75.8917,76.0202,13699.0
2021-10-15 13:10:00,76.83,76.85,76.7,76.78,12195.0,75.9807,76.0005,75.8521,75.9312,12195.0
2021-10-15 13:20:00,76.77,76.85,76.74,76.8,13103.0,75.9213,76.0005,75.8917,75.951,13103.0
2021-10-15 13:30:00,76.81,76.92,76.8,76.89,8923.0,75.9609,76.0697,75.951,76.04,8923.0
2021-10-15 13:40:00,76.86,76.92,76.84,76.92,21238.0,76.0104,76.0697,75.9906,76.0697,21238.0
2021-10-15 13:50:00,76.92,76.94,76.88,76.91,11919.0,76.0697,76.0895,76.0301,76.0598,11919.0
2021-10-15 14:00:00,76.91,77.03,76.91,77.03,30813.0,76.0598,76.1785,76.0598,76.1785,30813.0
2021-10-15 14:10:00,77.03,77.06,77.01,77.04,20713.0,76.1785,76.2081,76.1587,76.1884,20713.0
2021-10-15 14:20:00,77.04,77.08,77.02,77.03,20037.0,76.1884,76.2279,76.1686,76.1785,20037.0
2021-10-15 14:30:00,77.05,77.05,76.95,77.02,49248.0,76.1982,76.1982,76.0994,76.1686,49248.0
2021-10-15 14:40:00,77.02,77.02,76.92,76.96,23566.0,76.1686,76.1686,76.0697,76.1092,23566.0
2021-10-15 14:50:00,76.96,77.1,76.94,77.08,15310.0,76.1092,76.2477,76.0895,76.2279,15310.0
2021-10-15 15:00:00,77.07,77.1,76.83,76.86,30078.0,76.218,76.2477,75.9807,76.0104,30078.0
2021-10-15 15:10:00,76.86,77.04,76.86,76.97,26448.0,76.0104,76.1884,76.0104,76.1191,26448.0
2021-10-15 15:20:00,76.95,77.12,76.92,77.11,18572.0,76.0994,76.2675,76.0697,76.2576,18572.0
2021-10-15 15:30:00,77.1,77.1,77.0,77.08,14954.0,76.2477,76.2477,76.1488,76.2279,14954.0
2021-10-15 15:40:00,77.06,77.1,76.96,76.99,40253.0,76.2081,76.2477,76.1092,76.1389,40253.0
2021-10-15 15:50:00,77.0,77.3,77.0,77.26,179305.0,76.1488,76.4455,76.1488,76.4059,179305.0
2021-10-18 09:30:00,76.71,76.84,76.46,76.72,127956.0,75.862,75.9906,75.6148,75.8719,127956.0
2021-10-18 09:40:00,76.77,77.27,76.73,77.27,81046.0,75.9213,76.4158,75.8818,76.4158,81046.0
2021-10-18 09:50:00,77.3,77.41,77.16,77.32,108213.0,76.4455,76.5543,76.307,76.4653,108213.0
2021-10-18 10:00:00,77.34,77.52,77.23,77.47,62808.0,76.485,76.6631,76.3763,76.6136,62808.0
2021-10-18 10:10:00,77.47,77.53,77.37,77.39,50948.0,76.6136,76.6729,76.5147,76.5345,50948.0
2021-10-18 10:20:00,77.42,77.49,77.32,77.42,47710.0,76.5642,76.6334,76.4653,76.5642,47710.0
2021-10-18 10:30:00,77.46,77.49,77.19,77.31,60499.0,76.6037,76.6334,76.3367,76.4554,60499.0
2021-10-18 10:40:00,77.31,77.5,77.31,77.5,43621.0,76.4554,76.6433,76.4554,76.6433,43621.0
2021-10-18 10:50:00,77.51,77.65,77.5,77.62,68362.0,76.6532,76.7916,76.6433,76.7619,68362.0
2021-10-18 11:00:00,77.64,77.89,77.63,77.85,98384.0,76.7817,77.029,76.7718,76.9894,98384.0
2021-10-18 11:10:00,77.84,77.93,77.78,77.91,61271.0,76.9795,77.0685,76.9202,77.0487,61271.0
2021-10-18 11:20:00,77.91,77.98,77.86,77.86,81114.0,77.0487,77.118,76.9993,76.9993,81114.0
2021-10-18 11:30:00,77.87,78.01,77.84,77.9,36454.0,77.0092,77.1476,76.9795,77.0389,36454.0
2021-10-18 11:40:00,77.91,78.05,77.9,78.02,36194.0,77.0487,77.1872,77.0389,77.1575,36194.0
2021-10-18 11:50:00,78.02,78.12,78.01,78.02,36732.0,77.1575,77.2564,77.1476,77.1575,36732.0
2021-10-18 12:00:00,78.01,78.11,77.98,78.1,24557.0,77.1476,77.2465,77.118,77.2366,24557.0
2021-10-18 12:10:00,78.12,78.14,78.02,78.05,31411.0,77.2564,77.2762,77.1575,77.1872,31411.0
2021-10-18 12:20:00,78.05,78.09,77.98,78.09,35812.0,77.1872,77.2268,77.118,77.2268,35812.0
2021-10-18 12:30:00,78.07,78.19,78.07,78.15,40850.0,77.207,77.3256,77.207,77.2861,40850.0
2021-10-18 12:40:00,78.16,78.16,78.06,78.09,23395.0,77.296,77.296,77.1971,77.2268,23395.0
2021-10-18 12:50:00,78.09,78.17,78.06,78.15,17047.0,77.2268,77.3059,77.1971,77.2861,17047.0
2021-10-18 13:00:00,78.15,78.18,78.11,78.13,43605.0,77.2861,77.3158,77.2465,77.2663,43605.0
2021-10-18 13:10:00,78.14,78.38,78.14,78.34,32735.0,77.2762,77.5135,77.2762,77.474,32735.0
2021-10-18 13:20:00,78.34,78.41,78.28,78.38,15130.0,77.474,77.5432,77.4147,77.5135,15130.0
2021-10-18 13:30:00,78.38,78.46,78.38,78.44,15065.0,77.5135,77.5927,77.5135,77.5729,15065.0
2021-10-18 13:40:00,78.4,78.44,78.33,78.44,18149.0,77.5333,77.5729,77.4641,77.5729,18149.0
2021-10-18 13:50:00,78.44,78.45,78.38,78.42,9251.0,77.5729,77.5828,77.5135,77.5531,9251.0
2021-10-18 14:00:00,78.42,78.48,78.37,78.4,44150.0,77.5531,77.6124,77.5037,77.5333,44150.0
2021-10-18 14:10:00,78.4,78.43,78.36,78.43,31022.0,77.5333,77.563,77.4938,77.563,31022.0
2021-10-18 14:20:00,78.42,78.44,78.36,78.43,21515.0,77.5531,77.5729,77.4938,77.563,21515.0
2021-10-18 14:30:00,78.44,78.51,78.42,78.49,32512.0,77.5729,77.6421,77.5531,77.6223,32512.0
2021-10-18 14:40:00,78.49,78.59,78.49,78.59,31714.0,77.6223,77.7212,77.6223,77.7212,31714.0
2021-10-18 14:50:00,78.59,78.67,78.59,78.63,34114.0,77.7212,77.8003,77.7212,77.7608,34114.0
2021-10-18 15:00:00,78.6,78.63,78.57,78.61,40265.0,77.7311,77.7608,77.7014,77.741,40265.0
2021-10-18 15:10:00,78.63,78.75,78.63,78.74,51803.0,77.7608,77.8795,77.7608,77.8696,51803.0
2021-10-18 15:20:00,78.74,78.81,78.66,78.74,39529.0,77.8696,77.9388,77.7905,77.8696,39529.0
2021-10-18 15:30:00,78.74,78.74,78.63,78.7,40988.0,77.8696,77.8696,77.7608,77.83,40988.0
2021-10-18 15:40:00,78.68,78.81,78.63,78.73,66581.0,77.8102,77.9388,77.7608,77.8597,66581.0
2021-10-18 15:50:00,78.77,78.89,78.7,78.82,246307.0,77.8992,78.0179,77.83,77.9487,246307.0
2021-10-19 09:30:00,79.28,79.39,78.99,79.37,186639.0,78.4036,78.5124,78.1168,78.4926,186639.0
2021-10-19 09:40:00,79.4,79.55,79.18,79.41,83008.0,78.5223,78.6706,78.3047,78.5322,83008.0
2021-10-19 09:50:00,79.43,79.53,79.11,79.19,69881.0,78.5519,78.6508,78.2355,78.3146,69881.0
2021-10-19 10:00:00,79.2,79.45,79.1,79.42,51473.0,78.3245,78.5717,78.2256,78.5421,51473.0
2021-10-19 10:10:00,79.42,79.58,79.32,79.42,62321.0,78.5421,78.7003,78.4432,78.5421,62321.0
2021-10-19 10:20:00,79.4,79.59,79.35,79.58,24579.0,78.5223,78.7102,78.4728,78.7003,24579.0
2021-10-19 10:30:00,79.6,79.6,79.25,79.34,25759.0,78.7201,78.7201,78.3739,78.4629,25759.0
2021-10-19 10:40:00,79.38,79.46,79.33,79.43,28434.0,78.5025,78.5816,78.453,78.5519,28434.0
2021-10-19 10:50:00,79.42,79.73,79.41,79.72,57839.0,78.5421,78.8486,78.5322,78.8387,57839.0
2021-10-19 11:00:00,79.74,79.8,79.65,79.66,40719.0,78.8585,78.9178,78.7695,78.7794,40719.0
2021-10-19 11:10:00,79.65,79.75,79.58,79.62,25136.0,78.7695,78.8684,78.7003,78.7398,25136.0
2021-10-19 11:20:00,79.61,79.69,79.61,79.69,13308.0,78.73,78.8091,78.73,78.8091,13308.0
2021-10-19 11:30:00,79.7,79.72,79.61,79.65,18015.0,78.819,78.8387,78.73,78.7695,18015.0
2021-10-19 11:40:00,79.62,79.79,79.61,79.76,34459.0,78.7398,78.908,78.73,78.8783,34459.0
2021-10-19 11:50:00,79.78,79.83,79.73,79.78,36120.0,78.8981,78.9475,78.8486,78.8981,36120.0
2021-10-19 12:00:00,79.82,79.82,79.73,79.77,35674.0,78.9376,78.9376,78.8486,78.8882,35674.0
2021-10-19 12:10:00,79.77,79.79,79.74,79.76,19224.0,78.8882,78.908,78.8585,78.8783,19224.0
2021-10-19 12:20:00,79.76,79.8,79.74,79.79,36331.0,78.8783,78.9178,78.8585,78.908,36331.0
2021-10-19 12:30:00,79.81,79.84,79.75,79.77,20578.0,78.9277,78.9574,78.8684,78.8882,20578.0
2021-10-19 12:40:00,79.8,79.84,79.78,79.82,21653.0,78.9178,78.9574,78.8981,78.9376,21653.0
2021-10-19 12:50:00,79.82,79.92,79.77,79.91,63583.0,78.9376,79.0365,78.8882,79.0266,63583.0
2021-10-19 13:00:00,79.91,79.91,79.83,79.85,33018.0,79.0266,79.0266,78.9475,78.9673,33018.0
2021-10-19 13:10:00,79.87,79.89,79.81,79.87,25342.0,78.9871,79.0069,78.9277,78.9871,25342.0
2021-10-19 13:20:00,79.89,79.96,79.82,79.82,22185.0,79.0069,79.0761,78.9376,78.9376,22185.0
2021-10-19 13:30:00,79.84,79.88,79.81,79.88,34026.0,78.9574,78.997,78.9277,78.997,34026.0
2021-10-19 13:40:00,79.86,79.88,79.83,79.85,19511.0,78.9772,78.997,78.9475,78.9673,19511.0
2021-10-19 13:50:00,79.86,79.92,79.85,79.92,18831.0,78.9772,79.0365,78.9673,79.0365,18831.0
2021-10-19 14:00:00,79.93,79.94,79.91,79.92,6803.0,79.0464,79.0563,79.0266,79.0365,6803.0
2021-10-19 14:10:00,79.91,79.97,79.91,79.92,13630.0,79.0266,79.086,79.0266,79.0365,13630.0
2021-10-19 14:20:00,79.93,79.93,79.74,79.74,38164.0,79.0464,79.0464,78.8585,78.8585,38164.0
2021-10-19 14:30:00,79.76,79.79,79.6,79.7,52652.0,78.8783,78.908,78.7201,78.819,52652.0
2021-10-19 14:40:00,79.7,79.76,79.68,79.71,31000.0,78.819,78.8783,78.7992,78.8288,31000.0
2021-10-19 14:50:00,79.72,79.75,79.66,79.74,38757.0,78.8387,78.8684,78.7794,78.8585,38757.0
2021-10-19 15:00:00,79.73,79.87,79.7,79.86,33485.0,78.8486,78.9871,78.819,78.9772,33485.0
2021-10-19 15:10:00,79.86,80.01,79.85,80.01,74229.0,78.9772,79.1255,78.9673,79.1255,74229.0
2021-10-19 15:20:00,80.02,80.02,79.85,79.92,63150.0,79.1354,79.1354,78.9673,79.0365,63150.0
2021-10-19 15:30:00,79.91,79.91,79.77,79.81,59812.0,79.0266,79.0266,78.8882,78.9277,59812.0
2021-10-19 15:40:00,79.81,79.9,79.77,79.87,76680.0,78.9277,79.0167,78.8882,78.9871,76680.0
2021-10-19 15:50:00,79.86,79.99,79.75,79.99,135765.0,78.9772,79.1057,78.8684,79.1057,135765.0
2021-10-20 09:30:00,80.21,80.26,80.02,80.25,188104.0,79.3233,79.3728,79.1354,79.3629,188104.0
2021-10-20 09:40:00,80.23,80.33,80.14,80.32,40626.0,79.3431,79.442,79.2541,79.4321,40626.0
2021-10-20 09:50:00,80.34,80.37,79.96,80.04,58677.0,79.4519,79.4815,79.0761,79.1552,58677.0
2021-10-20 10:00:00,80.04,80.04,79.78,80.03,66659.0,79.1552,79.1552,78.8981,79.1453,66659.0
2021-10-20 10:10:00,80.0,80.25,79.95,80.25,63118.0,79.1156,79.3629,79.0662,79.3629,63118.0
2021-10-20 10:20:00,80.25,80.37,80.21,80.37,46237.0,79.3629,79.4815,79.3233,79.4815,46237.0
2021-10-20 10:30:00,80.38,80.45,80.26,80.27,57271.0,79.4914,79.5607,79.3728,79.3827,57271.0
2021-10-20 10:40:00,80.26,80.28,80.16,80.24,56950.0,79.3728,79.3925,79.2739,79.353,56950.0
2021-10-20 10:50:00,80.25,80.3,80.01,80.02,41971.0,79.3629,79.4123,79.1255,79.1354,41971.0
2021-10-20 11:00:00,80.02,80.08,79.82,80.02,72629.0,79.1354,79.1948,78.9376,79.1354,72629.0
2021-10-20 11:10:00,80.01,80.05,79.9,80.05,38098.0,79.1255,79.1651,79.0167,79.1651,38098.0
2021-10-20 11:20:00,80.07,80.12,79.92,79.98,31360.0,79.1849,79.2343,79.0365,79.0959,31360.0
2021-10-20 11:30:00,79.97,80.04,79.87,79.94,26000.0,79.086,79.1552,78.9871,79.0563,26000.0
2021-10-20 11:40:00,79.94,80.15,79.92,80.11,25327.0,79.0563,79.264,79.0365,79.2244,25327.0
2021-10-20 11:50:00,80.12,80.2,80.07,80.18,20496.0,79.2343,79.3134,79.1849,79.2936,20496.0
2021-10-20 12:00:00,80.17,80.17,80.0,80.02,12064.0,79.2838,79.2838,79.1156,79.1354,12064.0
2021-10-20 12:10:00,80.01,80.02,79.89,79.93,22313.0,79.1255,79.1354,79.0069,79.0464,22313.0
2021-10-20 12:20:00,79.9,79.96,79.86,79.88,22565.0,79.0167,79.0761,78.9772,78.997,22565.0
2021-10-20 12:30:00,79.87,79.99,79.85,79.9,21296.0,78.9871,79.1057,78.9673,79.0167,21296.0
2021-10-20 12:40:00,79.91,79.93,79.77,79.9,20672.0,79.0266,79.0464,78.8882,79.0167,20672.0
2021-10-20 12:50:00,79.91,79.92,79.85,79.87,14194.0,79.0266,79.0365,78.9673,78.9871,14194.0
2021-10-20 13:00:00,79.89,79.92,79.54,79.55,49820.0,79.0069,79.0365,78.6607,78.6706,49820.0
2021-10-20 13:10:00,79.56,79.62,79.29,79.32,113732.0,78.6805,78.7398,78.4135,78.4432,113732.0
2021-10-20 13:20:00,79.31,79.41,79.14,79.41,56304.0,78.4333,78.5322,78.2651,78.5322,56304.0
2021-10-20 13:30:00,79.4,79.49,79.3,79.46,37192.0,78.5223,78.6113,78.4234,78.5816,37192.0
2021-10-20 13:40:00,79.47,79.48,79.37,79.44,20923.0,78.5915,78.6014,78.4926,78.5618,20923.0
2021-10-20 13:50:00,79.45,79.51,79.42,79.51,31107.0,78.5717,78.6311,78.5421,78.6311,31107.0
2021-10-20 14:00:00,79.49,79.64,79.48,79.63,44919.0,78.6113,78.7596,78.6014,78.7497,44919.0
2021-10-20 14:10:00,79.62,79.7,79.59,79.65,33608.0,78.7398,78.819,78.7102,78.7695,33608.0
2021-10-20 14:20:00,79.63,79.64,79.56,79.63,15752.0,78.7497,78.7596,78.6805,78.7497,15752.0
2021-10-20 14:30:00,79.64,79.66,79.6,79.66,29639.0,78.7596,78.7794,78.7201,78.7794,29639.0
2021-10-20 14:40:00,79.65,79.73,79.61,79.66,23851.0,78.7695,78.8486,78.73,78.7794,23851.0
2021-10-20 14:50:00,79.66,79.74,79.64,79.68,25367.0,78.7794,78.8585,78.7596,78.7992,25367.0
2021-10-20 15:00:00,79.73,79.81,79.67,79.8,13638.0,78.8486,78.9277,78.7893,78.9178,13638.0
2021-10-20 15:10:00,79.8,79.82,79.66,79.72,42940.0,78.9178,78.9376,78.7794,78.8387,42940.0
2021-10-20 15:20:00,79.71,79.73,79.64,79.64,20779.0,78.8288,78.8486,78.7596,78.7596,20779.0
2021-10-20 15:30:00,79.63,79.64,79.51,79.51,39172.0,78.7497,78.7596,78.6311,78.6311,39172.0
2021-10-20 15:40:00,79.55,79.74,79.55,79.65,40237.0,78.6706,78.8585,78.6706,78.7695,40237.0
2021-10-20 15:50:00,79.65,79.8,79.56,79.78,60784.0,78.7695,78.9178,78.6805,78.8981,60784.0
2021-10-21 09:30:00,79.44,79.64,79.29,79.57,102902.0,78.5618,78.7596,78.4135,78.6904,102902.0
2021-10-21 09:40:00,79.53,79.81,79.53,79.69,63986.0,78.6508,78.9277,78.6508,78.8091,63986.0
2021-10-21 09:50:00,79.7,79.91,79.7,79.77,96603.0,78.819,79.0266,78.819,78.8882,96603.0
2021-10-21 10:00:00,79.76,79.98,79.73,79.97,38716.0,78.8783,79.0959,78.8486,79.086,38716.0
2021-10-21 10:10:00,79.96,80.1,79.86,80.06,53755.0,79.0761,79.2145,78.9772,79.175,53755.0
2021-10-21 10:20:00,80.08,80.25,80.01,80.25,29251.0,79.1948,79.3629,79.1255,79.3629,29251.0
2021-10-21 10:30:00,80.27,80.28,80.19,80.26,24437.0,79.3827,79.3925,79.3035,79.3728,24437.0
2021-10-21 10:40:00,80.27,80.38,80.25,80.33,41467.0,79.3827,79.4914,79.3629,79.442,41467.0
2021-10-21 10:50:00,80.35,80.38,80.26,80.27,22027.0,79.4618,79.4914,79.3728,79.3827,22027.0
2021-10-21 11:00:00,80.28,80.45,80.28,80.32,36514.0,79.3925,79.5607,79.3925,79.4321,36514.0
2021-10-21 11:10:00,80.3,80.34,80.15,80.17,23803.0,79.4123,79.4519,79.264,79.2838,23803.0
2021-10-21 11:20:00,80.18,80.26,80.01,80.01,59928.0,79.2936,79.3728,79.1255,79.1255,59928.0
2021-10-21 11:30:00,80.01,80.1,79.94,80.07,35817.0,79.1255,79.2145,79.0563,79.1849,35817.0
2021-10-21 11:40:00,80.07,80.13,80.01,80.09,45908.0,79.1849,79.2442,79.1255,79.2046,45908.0
2021-10-21 11:50:00,80.09,80.16,80.02,80.13,25978.0,79.2046,79.2739,79.1354,79.2442,25978.0
2021-10-21 12:00:00,80.12,80.25,79.95,80.06,55574.0,79.2343,79.3629,79.0662,79.175,55574.0
2021-10-21 12:10:00,80.07,80.21,80.05,80.19,17844.0,79.1849,79.3233,79.1651,79.3035,17844.0
2021-10-21 12:20:00,80.2,80.26,80.18,80.24,15817.0,79.3134,79.3728,79.2936,79.353,15817.0
2021-10-21 12:30:00,80.23,80.27,80.12,80.15,27773.0,79.3431,79.3827,79.2343,79.264,27773.0
2021-10-21 12:40:00,80.15,80.22,80.14,80.19,6735.0,79.264,79.3332,79.2541,79.3035,6735.0
2021-10-21 12:50:00,80.19,80.37,80.18,80.33,21016.0,79.3035,79.4815,79.2936,79.442,21016.0
2021-10-21 13:00:00,80.33,80.34,80.28,80.32,10902.0,79.442,79.4519,79.3925,79.4321,10902.0
2021-10-21 13:10:00,80.32,80.33,80.18,80.18,15551.0,79.4321,79.442,79.2936,79.2936,15551.0
2021-10-21 13:20:00,80.18,80.3,80.18,80.3,12130.0,79.2936,79.4123,79.2936,79.4123,12130.0
2021-10-21 13:30:00,80.29,80.33,80.28,80.33,8500.0,79.4024,79.442,79.3925,79.442,8500.0
2021-10-21 13:40:00,80.33,80.37,80.23,80.23,8831.0,79.442,79.4815,79.3431,79.3431,8831.0
2021-10-21 13:50:00,80.23,80.23,80.1,80.15,14009.0,79.3431,79.3431,79.2145,79.264,14009.0
2021-10-21 14:00:00,80.15,80.23,80.13,80.15,12656.0,79.264,79.3431,79.2442,79.264,12656.0
2021-10-21 14:10:00,80.15,80.27,80.11,80.26,13068.0,79.264,79.3827,79.2244,79.3728,13068.0
2021-10-21 14:20:00,80.26,80.29,80.17,80.27,20760.0,79.3728,79.4024,79.2838,79.3827,20760.0
2021-10-21 14:30:00,80.28,80.31,80.26,80.26,10594.0,79.3925,79.4222,79.3728,79.3728,10594.0
2021-10-21 14:40:00,80.26,80.33,80.26,80.33,10828.0,79.3728,79.442,79.3728,79.442,10828.0
2021-10-21 14:50:00,80.31,80.39,80.31,80.38,14130.0,79.4222,79.5013,79.4222,79.4914,14130.0
2021-10-21 15:00:00,80.41,80.57,80.39,80.51,72934.0,79.5211,79.6793,79.5013,79.62,72934.0
2021-10-21 15:10:00,80.54,80.65,80.51,80.61,45350.0,79.6497,79.7585,79.62,79.7189,45350.0
2021-10-21 15:20:00,80.64,80.7,80.62,80.69,32742.0,79.7486,79.8079,79.7288,79.798,32742.0
2021-10-21 15:30:00,80.69,80.7,80.59,80.6,15202.0,79.798,79.8079,79.6991,79.709,15202.0
2021-10-21 15:40:00,80.59,80.62,80.56,80.61,72461.0,79.6991,79.7288,79.6694,79.7189,72461.0
2021-10-21 15:50:00,80.61,80.83,80.55,80.72,82382.0,79.7189,79.9365,79.6596,79.8277,82382.0
2021-10-22 09:30:00,80.19,80.55,80.06,80.49,90192.0,79.3035,79.6596,79.175,79.6002,90192.0
2021-10-22 09:40:00,80.51,80.55,79.86,79.98,71421.0,79.62,79.6596,78.9772,79.0959,71421.0
2021-10-22 09:50:00,79.98,80.3,79.83,80.22,88711.0,79.0959,79.4123,78.9475,79.3332,88711.0
2021-10-22 10:00:00,80.23,80.29,80.13,80.27,34508.0,79.3431,79.4024,79.2442,79.3827,34508.0
2021-10-22 10:10:00,80.22,80.34,80.03,80.27,66852.0,79.3332,79.4519,79.1453,79.3827,66852.0
2021-10-22 10:20:00,80.28,80.61,80.24,80.61,65453.0,79.3925,79.7189,79.353,79.7189,65453.0
2021-10-22 10:30:00,80.6,80.6,80.2,80.22,48678.0,79.709,79.709,79.3134,79.3332,48678.0
2021-10-22 10:40:00,80.19,80.26,80.05,80.05,22185.0,79.3035,79.3728,79.1651,79.1651,22185.0
2021-10-22 10:50:00,80.07,80.07,79.94,80.04,31766.0,79.1849,79.1849,79.0563,79.1552,31766.0
2021-10-22 11:00:00,80.02,80.11,79.9,79.99,28861.0,79.1354,79.2244,79.0167,79.1057,28861.0
2021-10-22 11:10:00,79.97,79.97,79.43,79.51,71379.0,79.086,79.086,78.5519,78.6311,71379.0
2021-10-22 11:20:00,79.49,79.54,79.09,79.28,89607.0,78.6113,78.6607,78.2157,78.4036,89607.0
2021-10-22 11:30:00,79.28,79.36,78.78,78.9,130963.0,78.4036,78.4827,77.9091,78.0278,130963.0
2021-10-22 11:40:00,78.87,79.03,78.66,78.74,95469.0,77.9981,78.1564,77.7905,77.8696,95469.0
2021-10-22 11:50:00,78.74,79.15,78.72,79.09,71832.0,77.8696,78.275,77.8498,78.2157,71832.0
2021-10-22 12:00:00,79.09,79.18,78.9,79.12,38839.0,78.2157,78.3047,78.0278,78.2454,38839.0
2021-10-22 12:10:00,79.13,79.2,78.96,79.15,38976.0,78.2553,78.3245,78.0871,78.275,38976.0
2021-10-22 12:20:00,79.1,79.23,78.99,79.23,33179.0,78.2256,78.3542,78.1168,78.3542,33179.0
2021-10-22 12:30:00,79.21,79.42,79.19,79.42,50172.0,78.3344,78.5421,78.3146,78.5421,50172.0
2021-10-22 12:40:00,79.42,79.74,79.38,79.67,74697.0,78.5421,78.8585,78.5025,78.7893,74697.0
2021-10-22 12:50:00,79.69,79.69,79.34,79.35,41367.0,78.8091,78.8091,78.4629,78.4728,41367.0
2021-10-22 13:00:00,79.35,79.49,79.3,79.46,35016.0,78.4728,78.6113,78.4234,78.5816,35016.0
2021-10-22 13:10:00,79.48,79.49,79.33,79.37,22210.0,78.6014,78.6113,78.453,78.4926,22210.0
2021-10-22 13:20:00,79.37,79.48,79.36,79.37,26135.0,78.4926,78.6014,78.4827,78.4926,26135.0
2021-10-22 13:30:00,79.36,79.49,79.24,79.45,50850.0,78.4827,78.6113,78.364,78.5717,50850.0
2021-10-22 13:40:00,79.44,79.49,79.2,79.2,160950.0,78.5618,78.6113,78.3245,78.3245,160950.0
2021-10-22 13:50:00,79.21,79.38,79.05,79.06,60768.0,78.3344,78.5025,78.1761,78.186,60768.0
2021-10-22 14:00:00,79.07,79.39,79.05,79.36,32638.0,78.1959,78.5124,78.1761,78.4827,32638.0
2021-10-22 14:10:00,79.37,79.46,79.32,79.45,109522.0,78.4926,78.5816,78.4432,78.5717,109522.0
2021-10-22 14:20:00,79.45,79.51,79.42,79.51,42302.0,78.5717,78.6311,78.5421,78.6311,42302.0
2021-10-22 14:30:00,79.51,79.79,79.5,79.63,48358.0,78.6311,78.908,78.6212,78.7497,48358.0
2021-10-22 14:40:00,79.64,79.64,79.55,79.56,25883.0,78.7596,78.7596,78.6706,78.6805,25883.0
2021-10-22 14:50:00,79.57,79.57,79.4,79.42,21961.0,78.6904,78.6904,78.5223,78.5421,21961.0
2021-10-22 15:00:00,79.4,79.45,79.31,79.37,25568.0,78.5223,78.5717,78.4333,78.4926,25568.0
2021-10-22 15:10:00,79.36,79.45,79.25,79.27,31237.0,78.4827,78.5717,78.3739,78.3937,31237.0
2021-10-22 15:20:00,79.27,79.39,79.25,79.29,22424.0,78.3937,78.5124,78.3739,78.4135,22424.0
2021-10-22 15:30:00,79.34,79.56,79.34,79.38,34814.0,78.4629,78.6805,78.4629,78.5025,34814.0
2021-10-22 15:40:00,79.38,79.42,79.25,79.32,26621.0,78.5025,78.5421,78.3739,78.4432,26621.0
2021-10-22 15:50:00,79.34,79.49,79.28,79.37,118552.0,78.4629,78.6113,78.4036,78.4926,118552.0
2021-10-25 09:30:00,80.01,80.3,79.52,79.52,373535.0,79.1255,79.4123,78.6409,78.6409,373535.0
2021-10-25 09:40:00,79.51,79.68,79.17,79.64,203212.0,78.6311,78.7992,78.2948,78.7596,203212.0
2021-10-25 09:50:00,79.6,79.89,79.46,79.86,58464.0,78.7201,79.0069,78.5816,78.9772,58464.0
2021-10-25 10:00:00,79.88,79.97,79.73,79.88,101313.0,78.997,79.086,78.8486,78.997,101313.0
2021-10-25 10:10:00,79.85,79.96,79.81,79.91,55204.0,78.9673,79.0761,78.9277,79.0266,55204.0
2021-10-25 10:20:00,79.91,80.11,79.78,80.09,62658.0,79.0266,79.2244,78.8981,79.2046,62658.0
2021-10-25 10:30:00,80.06,80.15,79.96,80.01,59994.0,79.175,79.264,79.0761,79.1255,59994.0
2021-10-25 10:40:00,80.01,80.05,79.93,80.01,42907.0,79.1255,79.1651,79.0464,79.1255,42907.0
2021-10-25 10:50:00,79.99,80.09,79.96,80.05,24917.0,79.1057,79.2046,79.0761,79.1651,24917.0
2021-10-25 11:00:00,80.02,80.17,79.9,80.17,58176.0,79.1354,79.2838,79.0167,79.2838,58176.0
2021-10-25 11:10:00,80.18,80.27,80.1,80.13,45716.0,79.2936,79.3827,79.2145,79.2442,45716.0
2021-10-25 11:20:00,80.13,80.24,80.1,80.24,30681.0,79.2442,79.353,79.2145,79.353,30681.0
2021-10-25 11:30:00,80.25,80.25,80.08,80.14,15494.0,79.3629,79.3629,79.1948,79.2541,15494.0
2021-10-25 11:40:00,80.14,80.26,80.12,80.17,13967.0,79.2541,79.3728,79.2343,79.2838,13967.0
2021-10-25 11:50:00,80.17,80.36,80.17,80.32,47286.0,79.2838,79.4717,79.2838,79.4321,47286.0
2021-10-25 12:00:00,80.33,80.6,80.31,80.56,66505.0,79.442,79.709,79.4222,79.6694,66505.0
2021-10-25 12:10:00,80.59,80.59,80.5,80.54,34833.0,79.6991,79.6991,79.6101,79.6497,34833.0
2021-10-25 12:20:00,80.56,80.72,80.49,80.68,69951.0,79.6694,79.8277,79.6002,79.7881,69951.0
2021-10-25 12:30:00,80.7,80.93,80.69,80.93,30806.0,79.8079,80.0354,79.798,80.0354,30806.0
2021-10-25 12:40:00,80.94,81.03,80.91,80.96,49962.0,80.0452,80.1343,80.0156,80.065,49962.0
2021-10-25 12:50:00,80.97,81.03,80.94,80.94,39978.0,80.0749,80.1343,80.0452,80.0452,39978.0
2021-10-25 13:00:00,80.97,81.01,80.94,80.97,15428.0,80.0749,80.1145,80.0452,80.0749,15428.0
2021-10-25 13:10:00,80.95,81.05,80.95,81.03,38762.0,80.0551,80.154,80.0551,80.1343,38762.0
2021-10-25 13:20:00,81.02,81.02,80.92,80.95,20181.0,80.1244,80.1244,80.0255,80.0551,20181.0
2021-10-25 13:30:00,80.95,80.99,80.92,80.96,15208.0,80.0551,80.0947,80.0255,80.065,15208.0
2021-10-25 13:40:00,80.95,80.97,80.89,80.92,23256.0,80.0551,80.0749,79.9958,80.0255,23256.0
2021-10-25 13:50:00,80.92,80.97,80.89,80.9,19343.0,80.0255,80.0749,79.9958,80.0057,19343.0
2021-10-25 14:00:00,80.89,80.96,80.85,80.96,51797.0,79.9958,80.065,79.9562,80.065,51797.0
2021-10-25 14:10:00,80.97,81.07,80.95,81.06,23561.0,80.0749,80.1738,80.0551,80.1639,23561.0
2021-10-25 14:20:00,81.03,81.2,81.03,81.2,21587.0,80.1343,80.3024,80.1343,80.3024,21587.0
2021-10-25 14:30:00,81.22,81.41,81.22,81.23,70618.0,80.3222,80.5101,80.3222,80.332,70618.0
2021-10-25 14:40:00,81.23,81.27,81.08,81.16,59601.0,80.332,80.3716,80.1837,80.2628,59601.0
2021-10-25 14:50:00,81.16,81.22,81.12,81.17,21030.0,80.2628,80.3222,80.2233,80.2727,21030.0
2021-10-25 15:00:00,81.16,81.19,81.1,81.11,20739.0,80.2628,80.2925,80.2035,80.2134,20739.0
2021-10-25 15:10:00,81.14,81.21,81.08,81.15,15950.0,80.243,80.3123,80.1837,80.2529,15950.0
2021-10-25 15:20:00,81.15,81.19,81.01,81.13,30015.0,80.2529,80.2925,80.1145,80.2331,30015.0
2021-10-25 15:30:00,81.12,81.14,80.99,81.03,17797.0,80.2233,80.243,80.0947,80.1343,17797.0
2021-10-25 15:40:00,81.04,81.07,80.97,81.0,17091.0,80.1441,80.1738,80.0749,80.1046,17091.0
2021-10-25 15:50:00,81.01,81.05,80.79,81.0,112640.0,80.1145,80.154,79.8969,80.1046,112640.0
2021-10-26 09:30:00,82.0,82.52,81.85,82.52,219704.0,81.0935,81.6078,80.9452,81.6078,219704.0
2021-10-26 09:40:00,82.46,82.62,82.3,82.38,205206.0,81.5484,81.7067,81.3902,81.4693,205206.0
2021-10-26 09:50:00,82.37,82.52,82.27,82.44,153045.0,81.4594,81.6078,81.3605,81.5287,153045.0
2021-10-26 10:00:00,82.44,82.7,82.39,82.6,79044.0,81.5287,81.7858,81.4792,81.6869,79044.0
2021-10-26 10:10:00,82.6,82.99,82.6,82.94,75052.0,81.6869,82.0726,81.6869,82.0231,75052.0
2021-10-26 10:20:00,82.95,83.04,82.84,82.86,55798.0,82.033,82.122,81.9242,81.944,55798.0
2021-10-26 10:30:00,82.88,82.99,82.8,82.95,68769.0,81.9638,82.0726,81.8847,82.033,68769.0
2021-10-26 10:40:00,82.95,83.01,82.79,82.95,57663.0,82.033,82.0924,81.8748,82.033,57663.0
2021-10-26 10:50:00,82.94,83.06,82.72,82.73,76051.0,82.0231,82.1418,81.8056,81.8155,76051.0
2021-10-26 11:00:00,82.74,82.82,82.46,82.57,68564.0,81.8253,81.9045,81.5484,81.6572,68564.0
2021-10-26 11:10:00,82.6,82.69,82.5,82.64,26583.0,81.6869,81.7759,81.588,81.7265,26583.0
2021-10-26 11:20:00,82.63,82.8,82.62,82.67,33465.0,81.7166,81.8847,81.7067,81.7561,33465.0
2021-10-26 11:30:00,82.72,82.72,82.0,82.34,136348.0,81.8056,81.8056,81.0935,81.4298,136348.0
2021-10-26 11:40:00,82.32,82.41,82.15,82.22,25073.0,81.41,81.499,81.2419,81.3111,25073.0
2021-10-26 11:50:00,82.14,82.17,81.86,81.9,93484.0,81.232,81.2617,80.9551,80.9946,93484.0
2021-10-26 12:00:00,81.9,81.99,81.58,81.67,86537.0,80.9946,81.0836,80.6782,80.7672,86537.0
2021-10-26 12:10:00,81.68,82.02,81.68,82.0,22900.0,80.7771,81.1133,80.7771,81.0935,22900.0
2021-10-26 12:20:00,82.01,82.03,81.78,81.79,17318.0,81.1034,81.1232,80.876,80.8859,17318.0
2021-10-26 12:30:00,81.79,81.96,81.68,81.68,31780.0,80.8859,81.054,80.7771,80.7771,31780.0
2021-10-26 12:40:00,81.69,81.69,81.04,81.17,106052.0,80.787,80.787,80.1441,80.2727,106052.0
2021-10-26 12:50:00,81.2,81.39,81.01,81.35,118353.0,80.3024,80.4903,80.1145,80.4507,118353.0
2021-10-26 13:00:00,81.32,81.56,81.28,81.51,58231.0,80.421,80.6584,80.3815,80.6089,58231.0
2021-10-26 13:10:00,81.52,81.54,81.31,81.4,19526.0,80.6188,80.6386,80.4112,80.5002,19526.0
2021-10-26 13:20:00,81.42,81.5,81.19,81.42,46299.0,80.5199,80.5991,80.2925,80.5199,46299.0
2021-10-26 13:30:00,81.41,81.85,81.4,81.78,47369.0,80.5101,80.9452,80.5002,80.876,47369.0
2021-10-26 13:40:00,81.79,81.82,81.53,81.57,28446.0,80.8859,80.9155,80.6287,80.6683,28446.0
2021-10-26 13:50:00,81.56,81.66,81.44,81.61,31240.0,80.6584,80.7573,80.5397,80.7078,31240.0
2021-10-26 14:00:00,81.61,81.74,81.53,81.57,27625.0,80.7078,80.8364,80.6287,80.6683,27625.0
2021-10-26 14:10:00,81.54,81.73,81.47,81.73,24436.0,80.6386,80.8265,80.5694,80.8265,24436.0
2021-10-26 14:20:00,81.71,81.78,81.62,81.66,18363.0,80.8067,80.876,80.7177,80.7573,18363.0
2021-10-26 14:30:00,81.66,81.83,81.66,81.68,30995.0,80.7573,80.9254,80.7573,80.7771,30995.0
2021-10-26 14:40:00,81.59,81.66,81.49,81.62,22422.0,80.6881,80.7573,80.5892,80.7177,22422.0
2021-10-26 14:50:00,81.65,81.78,81.61,81.78,7495.0,80.7474,80.876,80.7078,80.876,7495.0
2021-10-26 15:00:00,81.8,81.86,81.65,81.8,21224.0,80.8957,80.9551,80.7474,80.8957,21224.0
2021-10-26 15:10:00,81.8,81.81,81.68,81.68,22916.0,80.8957,80.9056,80.7771,80.7771,22916.0
2021-10-26 15:20:00,81.72,81.76,81.55,81.55,35777.0,80.8166,80.8562,80.6485,80.6485,35777.0
2021-10-26 15:30:00,81.56,81.75,81.56,81.75,40063.0,80.6584,80.8463,80.6584,80.8463,40063.0
2021-10-26 15:40:00,81.75,81.94,81.67,81.79,37939.0,80.8463,81.0342,80.7672,80.8859,37939.0
2021-10-26 15:50:00,81.78,81.78,81.37,81.43,123415.0,80.876,80.876,80.4705,80.5298,123415.0
2021-10-27 09:30:00,81.73,82.03,81.61,81.86,177123.0,80.8265,81.1232,80.7078,80.9551,177123.0
2021-10-27 09:40:00,81.88,82.5,81.81,82.35,116623.0,80.9749,81.588,80.9056,81.4397,116623.0
2021-10-27 09:50:00,82.34,82.46,82.19,82.46,51138.0,81.4298,81.5484,81.2814,81.5484,51138.0
2021-10-27 10:00:00,82.5,82.53,81.66,81.87,108318.0,81.588,81.6177,80.7573,80.965,108318.0
2021-10-27 10:10:00,81.84,81.92,81.68,81.9,71002.0,80.9353,81.0144,80.7771,80.9946,71002.0
2021-10-27 10:20:00,81.9,82.29,81.9,82.17,32219.0,80.9946,81.3803,80.9946,81.2617,32219.0
2021-10-27 10:30:00,82.19,82.36,81.99,82.35,25526.0,81.2814,81.4496,81.0836,81.4397,25526.0
2021-10-27 10:40:00,82.38,82.45,82.14,82.2,23452.0,81.4693,81.5386,81.232,81.2913,23452.0
2021-10-27 10:50:00,82.2,82.65,82.18,82.19,41823.0,81.2913,81.7363,81.2715,81.2814,41823.0
2021-10-27 11:00:00,82.18,82.6,82.17,82.54,35919.0,81.2715,81.6869,81.2617,81.6276,35919.0
2021-10-27 11:10:00,82.53,82.62,82.45,82.56,28691.0,81.6177,81.7067,81.5386,81.6473,28691.0
2021-10-27 11:20:00,82.62,82.69,82.36,82.57,28919.0,81.7067,81.7759,81.4496,81.6572,28919.0
2021-10-27 11:30:00,82.59,82.6,82.35,82.46,25650.0,81.677,81.6869,81.4397,81.5484,25650.0
2021-10-27 11:40:00,82.46,82.57,82.4,82.49,17678.0,81.5484,81.6572,81.4891,81.5781,17678.0
2021-10-27 11:50:00,82.49,82.62,82.4,82.59,27854.0,81.5781,81.7067,81.4891,81.677,27854.0
2021-10-27 12:00:00,82.61,82.77,82.56,82.65,34486.0,81.6968,81.855,81.6473,81.7363,34486.0
2021-10-27 12:10:00,82.66,82.85,82.66,82.84,25646.0,81.7462,81.9341,81.7462,81.9242,25646.0
2021-10-27 12:20:00,82.82,82.84,82.71,82.73,11781.0,81.9045,81.9242,81.7957,81.8155,11781.0
2021-10-27 12:30:00,82.75,82.82,82.72,82.78,15076.0,81.8352,81.9045,81.8056,81.8649,15076.0
2021-10-27 12:40:00,82.8,82.91,82.75,82.82,21207.0,81.8847,81.9935,81.8352,81.9045,21207.0
2021-10-27 12:50:00,82.82,82.88,82.77,82.84,9796.0,81.9045,81.9638,81.855,81.9242,9796.0
2021-10-27 13:00:00,82.83,83.01,82.82,82.94,30609.0,81.9144,82.0924,81.9045,82.0231,30609.0
2021-10-27 13:10:00,82.96,83.02,82.93,83.02,23576.0,82.0429,82.1023,82.0132,82.1023,23576.0
2021-10-27 13:20:00,83.0,83.22,83.0,83.13,58875.0,82.0825,82.3,82.0825,82.211,58875.0
2021-10-27 13:30:00,83.14,83.19,83.09,83.19,19379.0,82.2209,82.2704,82.1715,82.2704,19379.0
2021-10-27 13:40:00,83.2,83.24,83.04,83.04,30006.0,82.2803,82.3198,82.122,82.122,30006.0
2021-10-27 13:50:00,83.03,83.19,83.03,83.17,19107.0,82.1121,82.2704,82.1121,82.2506,19107.0
2021-10-27 14:00:00,83.17,83.2,83.05,83.19,24241.0,82.2506,82.2803,82.1319,82.2704,24241.0
2021-10-27 14:10:00,83.19,83.22,83.11,83.17,15063.0,82.2704,82.3,82.1913,82.2506,15063.0
2021-10-27 14:20:00,83.14,83.19,83.02,83.04,12442.0,82.2209,82.2704,82.1023,82.122,12442.0
2021-10-27 14:30:00,83.07,83.1,82.92,83.03,50056.0,82.1517,82.1814,82.0034,82.1121,50056.0
2021-10-27 14:40:00,83.03,83.1,83.01,83.03,24482.0,82.1121,82.1814,82.0924,82.1121,24482.0
2021-10-27 14:50:00,83.03,83.04,82.89,82.89,33834.0,82.1121,82.122,81.9737,81.9737,33834.0
2021-10-27 15:00:00,82.88,82.93,82.74,82.74,25929.0,81.9638,82.0132,81.8253,81.8253,25929.0
2021-10-27 15:10:00,82.71,82.71,82.2,82.21,97216.0,81.7957,81.7957,81.2913,81.3012,97216.0
2021-10-27 15:20:00,82.2,82.5,82.18,82.46,79737.0,81.2913,81.588,81.2715,81.5484,79737.0
2021-10-27 15:30:00,82.41,82.49,82.29,82.48,50661.0,81.499,81.5781,81.3803,81.5682,50661.0
2021-10-27 15:40:00,82.46,82.5,82.14,82.15,63848.0,81.5484,81.588,81.232,81.2419,63848.0
2021-10-27 15:50:00,82.15,82.22,81.84,81.86,123566.0,81.2419,81.3111,80.9353,80.9551,123566.0
2021-10-28 09:30:00,82.73,82.92,82.41,82.56,94165.0,81.8155,82.0034,81.499,81.6473,94165.0
2021-10-28 09:40:00,82.55,82.98,82.41,82.77,64149.0,81.6374,82.0627,81.499,81.855,64149.0
2021-10-28 09:50:00,82.76,82.85,82.58,82.7,52083.0,81.8451,81.9341,81.6671,81.7858,52083.0
2021-10-28 10:00:00,82.7,83.03,82.61,82.98,65764.0,81.7858,82.1121,81.6968,82.0627,65764.0
2021-10-28 10:10:00,82.97,82.98,82.61,82.9,37224.0,82.0528,82.0627,81.6968,81.9836,37224.0
2021-10-28 10:20:00,82.89,83.17,82.82,83.06,48674.0,81.9737,82.2506,81.9045,82.1418,48674.0
2021-10-28 10:30:00,83.06,83.24,83.05,83.23,40659.0,82.1418,82.3198,82.1319,82.3099,40659.0
2021-10-28 10:40:00,83.22,83.56,83.18,83.44,103485.0,82.3,82.6363,82.2605,82.5176,103485.0
2021-10-28 10:50:00,83.4,83.45,83.19,83.19,66123.0,82.4781,82.5275,82.2704,82.2704,66123.0
2021-10-28 11:00:00,83.23,83.33,83.13,83.32,31330.0,82.3099,82.4088,82.211,82.3989,31330.0
2021-10-28 11:10:00,83.32,83.59,83.3,83.58,29403.0,82.3989,82.666,82.3792,82.6561,29403.0
2021-10-28 11:20:00,83.56,83.56,83.44,83.48,19660.0,82.6363,82.6363,82.5176,82.5572,19660.0
2021-10-28 11:30:00,83.46,83.5,83.38,83.49,15191.0,82.5374,82.5769,82.4583,82.5671,15191.0
2021-10-28 11:40:00,83.5,83.62,83.32,83.32,93427.0,82.5769,82.6956,82.3989,82.3989,93427.0
2021-10-28 11:50:00,83.33,83.37,83.2,83.3,17458.0,82.4088,82.4484,82.2803,82.3792,17458.0
2021-10-28 12:00:00,83.31,83.42,83.31,83.41,38692.0,82.389,82.4978,82.389,82.4879,38692.0
2021-10-28 12:10:00,83.41,83.59,83.39,83.57,68771.0,82.4879,82.666,82.4682,82.6462,68771.0
2021-10-28 12:20:00,83.56,83.6,83.49,83.5,18297.0,82.6363,82.6758,82.5671,82.5769,18297.0
2021-10-28 12:30:00,83.51,83.57,83.43,83.5,16895.0,82.5868,82.6462,82.5077,82.5769,16895.0
2021-10-28 12:40:00,83.51,83.54,83.42,83.42,9071.0,82.5868,82.6165,82.4978,82.4978,9071.0
2021-10-28 12:50:00,83.41,83.41,82.95,83.06,48364.0,82.4879,82.4879,82.033,82.1418,48364.0
2021-10-28 13:00:00,83.1,83.24,83.04,83.18,37986.0,82.1814,82.3198,82.122,82.2605,37986.0
2021-10-28 13:10:00,83.16,83.24,83.12,83.12,33663.0,82.2407,82.3198,82.2011,82.2011,33663.0
2021-10-28 13:20:00,83.1,83.3,83.1,83.26,20685.0,82.1814,82.3792,82.1814,82.3396,20685.0
2021-10-28 13:30:00,83.3,83.46,83.29,83.44,37167.0,82.3792,82.5374,82.3693,82.5176,37167.0
2021-10-28 13:40:00,83.42,83.43,83.35,83.37,16875.0,82.4978,82.5077,82.4286,82.4484,16875.0
2021-10-28 13:50:00,83.39,83.39,83.32,83.35,19800.0,82.4682,82.4682,82.3989,82.4286,19800.0
2021-10-28 14:00:00,83.39,83.48,83.37,83.48,15767.0,82.4682,82.5572,82.4484,82.5572,15767.0
2021-10-28 14:10:00,83.46,83.52,83.41,83.51,7631.0,82.5374,82.5967,82.4879,82.5868,7631.0
2021-10-28 14:20:00,83.52,83.59,83.49,83.54,26568.0,82.5967,82.666,82.5671,82.6165,26568.0
2021-10-28 14:30:00,83.55,83.68,83.54,83.59,35027.0,82.6264,82.755,82.6165,82.666,35027.0
2021-10-28 14:40:00,83.59,83.59,83.46,83.58,20325.0,82.666,82.666,82.5374,82.6561,20325.0
2021-10-28 14:50:00,83.57,83.58,83.44,83.5,12202.0,82.6462,82.6561,82.5176,82.5769,12202.0
2021-10-28 15:00:00,83.48,83.49,83.34,83.47,16068.0,82.5572,82.5671,82.4187,82.5473,16068.0
2021-10-28 15:10:00,83.44,83.52,83.33,83.51,32029.0,82.5176,82.5967,82.4088,82.5868,32029.0
2021-10-28 15:20:00,83.53,83.55,83.4,83.44,18377.0,82.6066,82.6264,82.4781,82.5176,18377.0
2021-10-28 15:30:00,83.45,83.67,83.45,83.54,26421.0,82.5275,82.7451,82.5275,82.6165,26421.0
2021-10-28 15:40:00,83.52,83.55,83.23,83.41,35985.0,82.5967,82.6264,82.3099,82.4879,35985.0
2021-10-28 15:50:00,83.42,83.8,83.42,83.7,114555.0,82.4978,82.8736,82.4978,82.7747,114555.0
2021-10-29 09:30:00,82.32,82.81,82.17,82.78,171538.0,81.41,81.8946,81.2617,81.8649,171538.0
2021-10-29 09:40:00,82.8,82.94,82.64,82.81,96268.0,81.8847,82.0231,81.7265,81.8946,96268.0
2021-10-29 09:50:00,82.79,83.06,82.67,82.87,57264.0,81.8748,82.1418,81.7561,81.9539,57264.0
2021-10-29 10:00:00,82.85,83.09,82.74,83.05,37558.0,81.9341,82.1715,81.8253,82.1319,37558.0
2021-10-29 10:10:00,83.05,83.1,82.73,82.85,57930.0,82.1319,82.1814,81.8155,81.9341,57930.0
2021-10-29 10:20:00,82.88,82.99,82.82,82.85,59731.0,81.9638,82.0726,81.9045,81.9341,59731.0
2021-10-29 10:30:00,82.85,82.96,82.75,82.82,36237.0,81.9341,82.0429,81.8352,81.9045,36237.0
2021-10-29 10:40:00,82.84,83.02,82.74,83.02,40226.0,81.9242,82.1023,81.8253,82.1023,40226.0
2021-10-29 10:50:00,82.98,83.12,82.88,83.01,29313.0,82.0627,82.2011,81.9638,82.0924,29313.0
2021-10-29 11:00:00,83.0,83.15,82.95,83.15,19005.0,82.0825,82.2308,82.033,82.2308,19005.0
2021-10-29 11:10:00,83.2,83.37,83.15,83.37,18817.0,82.2803,82.4484,82.2308,82.4484,18817.0
2021-10-29 11:20:00,83.4,83.46,83.34,83.41,42163.0,82.4781,82.5374,82.4187,82.4879,42163.0
2021-10-29 11:30:00,83.41,83.52,83.38,83.38,22880.0,82.4879,82.5967,82.4583,82.4583,22880.0
2021-10-29 11:40:00,83.39,83.45,83.34,83.37,19433.0,82.4682,82.5275,82.4187,82.4484,19433.0
2021-10-29 11:50:00,83.37,83.54,83.36,83.45,19247.0,82.4484,82.6165,82.4385,82.5275,19247.0
2021-10-29 12:00:00,83.46,83.68,83.41,83.66,49577.0,82.5374,82.755,82.4879,82.7352,49577.0
2021-10-29 12:10:00,83.64,83.77,83.64,83.77,30193.0,82.7154,82.844,82.7154,82.844,30193.0
2021-10-29 12:20:00,83.77,84.05,83.75,84.04,50146.0,82.844,83.1209,82.8242,83.111,50146.0
2021-10-29 12:30:00,84.04,84.05,83.95,83.98,40240.0,83.111,83.1209,83.022,83.0516,40240.0
2021-10-29 12:40:00,83.97,84.03,83.92,83.94,26460.0,83.0418,83.1011,82.9923,83.0121,26460.0
2021-10-29 12:50:00,83.95,83.97,83.9,83.91,17607.0,83.022,83.0418,82.9725,82.9824,17607.0
2021-10-29 13:00:00,83.95,84.02,83.91,83.95,10597.0,83.022,83.0912,82.9824,83.022,10597.0
2021-10-29 13:10:00,83.96,84.2,83.95,84.2,16469.0,83.0319,83.2692,83.022,83.2692,16469.0
2021-10-29 13:20:00,84.15,84.16,84.07,84.1,24372.0,83.2198,83.2297,83.1406,83.1703,24372.0
2021-10-29 13:30:00,84.11,84.11,83.95,84.0,35842.0,83.1802,83.1802,83.022,83.0714,35842.0
2021-10-29 13:40:00,83.97,84.03,83.83,83.87,39277.0,83.0418,83.1011,82.9033,82.9429,39277.0
2021-10-29 13:50:00,83.92,83.98,83.85,83.94,30138.0,82.9923,83.0516,82.9231,83.0121,30138.0
2021-10-29 14:00:00,83.9,84.05,83.86,84.04,34633.0,82.9725,83.1209,82.933,83.111,34633.0
2021-10-29 14:10:00,84.03,84.09,83.93,83.94,61306.0,83.1011,83.1604,83.0022,83.0121,61306.0
2021-10-29 14:20:00,83.93,83.98,83.75,83.76,22026.0,83.0022,83.0516,82.8242,82.8341,22026.0
2021-10-29 14:30:00,83.75,83.91,83.69,83.89,44976.0,82.8242,82.9824,82.7648,82.9626,44976.0
2021-10-29 14:40:00,83.88,83.98,83.87,83.96,38866.0,82.9527,83.0516,82.9429,83.0319,38866.0
2021-10-29 14:50:00,83.95,84.01,83.93,83.96,28763.0,83.022,83.0813,83.0022,83.0319,28763.0
2021-10-29 15:00:00,83.96,84.02,83.89,83.97,16008.0,83.0319,83.0912,82.9626,83.0418,16008.0
2021-10-29 15:10:00,84.0,84.0,83.82,83.92,33567.0,83.0714,83.0714,82.8934,82.9923,33567.0
2021-10-29 15:20:00,83.92,84.0,83.84,83.94,55861.0,82.9923,83.0714,82.9132,83.0121,55861.0
2021-10-29 15:30:00,83.94,84.11,83.9,84.04,74240.0,83.0121,83.1802,82.9725,83.111,74240.0
2021-10-29 15:40:00,84.03,84.17,84.03,84.12,86616.0,83.1011,83.2395,83.1011,83.1901,86616.0
2021-10-29 15:50:00,84.12,84.6,84.12,84.53,294039.0,83.1901,83.6648,83.1901,83.5956,294039.0
2021-11-01 09:30:00,84.74,84.83,84.17,84.37,157705.0,83.8032,83.8922,83.2395,83.4373,157705.0
2021-11-01 09:40:00,84.35,84.49,84.15,84.17,153280.0,83.4176,83.556,83.2198,83.2395,153280.0
2021-11-01 09:50:00,84.16,84.45,84.09,84.17,70152.0,83.2297,83.5164,83.1604,83.2395,70152.0
2021-11-01 10:00:00,84.18,84.18,83.79,84.16,112142.0,83.2494,83.2494,82.8637,83.2297,112142.0
2021-11-01 10:10:00,84.13,84.24,84.01,84.13,48785.0,83.2,83.3088,83.0813,83.2,48785.0
2021-11-01 10:20:00,84.11,84.39,84.11,84.33,67718.0,83.1802,83.4571,83.1802,83.3978,67718.0
2021-11-01 10:30:00,84.32,84.37,84.15,84.2,32985.0,83.3879,83.4373,83.2198,83.2692,32985.0
2021-11-01 10:40:00,84.2,84.3,84.0,84.29,34354.0,83.2692,83.3681,83.0714,83.3582,34354.0
2021-11-01 10:50:00,84.32,84.41,84.11,84.2,194971.0,83.3879,83.4769,83.1802,83.2692,194971.0
2021-11-01 11:00:00,84.18,84.43,84.18,84.39,34059.0,83.2494,83.4967,83.2494,83.4571,34059.0
2021-11-01 11:10:00,84.4,84.48,84.32,84.48,95341.0,83.467,83.5461,83.3879,83.5461,95341.0
2021-11-01 11:20:00,84.46,84.61,84.46,84.6,55962.0,83.5263,83.6747,83.5263,83.6648,55962.0
2021-11-01 11:30:00,84.6,84.65,84.54,84.58,48294.0,83.6648,83.7142,83.6055,83.645,48294.0
2021-11-01 11:40:00,84.58,84.71,84.53,84.69,23473.0,83.645,83.7736,83.5956,83.7538,23473.0
2021-11-01 11:50:00,84.7,84.76,84.62,84.73,27214.0,83.7637,83.823,83.6846,83.7934,27214.0
2021-11-01 12:00:00,84.74,84.77,84.69,84.77,9641.0,83.8032,83.8329,83.7538,83.8329,9641.0
2021-11-01 12:10:00,84.77,84.77,84.66,84.7,21983.0,83.8329,83.8329,83.7241,83.7637,21983.0
2021-11-01 12:20:00,84.7,84.74,84.63,84.71,15652.0,83.7637,83.8032,83.6945,83.7736,15652.0
2021-11-01 12:30:00,84.68,84.75,84.66,84.74,11293.0,83.7439,83.8131,83.7241,83.8032,11293.0
2021-11-01 12:40:00,84.74,84.81,84.69,84.72,17718.0,83.8032,83.8725,83.7538,83.7835,17718.0
2021-11-01 12:50:00,84.75,84.76,84.69,84.76,17267.0,83.8131,83.823,83.7538,83.823,17267.0
2021-11-01 13:00:00,84.75,84.87,84.75,84.8,32725.0,83.8131,83.9318,83.8131,83.8626,32725.0
2021-11-01 13:10:00,84.74,84.85,84.71,84.71,3934.0,83.8032,83.912,83.7736,83.7736,3934.0
2021-11-01 13:20:00,84.72,84.72,84.44,84.51,38587.0,83.7835,83.7835,83.5066,83.5758,38587.0
2021-11-01 13:30:00,84.49,84.54,84.37,84.51,17822.0,83.556,83.6055,83.4373,83.5758,17822.0
2021-11-01 13:40:00,84.41,84.43,84.25,84.31,63944.0,83.4769,83.4967,83.3187,83.378,63944.0
2021-11-01 13:50:00,84.32,84.35,84.2,84.32,22889.0,83.3879,83.4176,83.2692,83.3879,22889.0
2021-11-01 14:00:00,84.31,84.36,84.24,84.33,29291.0,83.378,83.4274,83.3088,83.3978,29291.0
2021-11-01 14:10:00,84.32,84.36,84.02,84.06,41662.0,83.3879,83.4274,83.0912,83.1308,41662.0
2021-11-01 14:20:00,84.06,84.28,84.06,84.19,46263.0,83.1308,83.3483,83.1308,83.2593,46263.0
2021-11-01 14:30:00,84.18,84.34,84.17,84.23,33434.0,83.2494,83.4077,83.2395,83.2989,33434.0
2021-11-01 14:40:00,84.22,84.41,84.22,84.36,19943.0,83.289,83.4769,83.289,83.4274,19943.0
2021-11-01 14:50:00,84.36,84.42,84.33,84.38,16746.0,83.4274,83.4868,83.3978,83.4472,16746.0
2021-11-01 15:00:00,84.36,84.46,84.34,84.42,7323.0,83.4274,83.5263,83.4077,83.4868,7323.0
2021-11-01 15:10:00,84.44,84.53,84.44,84.52,17977.0,83.5066,83.5956,83.5066,83.5857,17977.0
2021-11-01 15:20:00,84.52,84.67,84.43,84.64,38952.0,83.5857,83.734,83.4967,83.7043,38952.0
2021-11-01 15:30:00,84.67,84.82,84.65,84.7,63375.0,83.734,83.8824,83.7142,83.7637,63375.0
2021-11-01 15:40:00,84.71,84.83,84.67,84.8,20169.0,83.7736,83.8922,83.734,83.8626,20169.0
2021-11-01 15:50:00,84.81,85.14,84.73,85.1,89322.0,83.8725,84.1988,83.7934,84.1593,89322.0
2021-11-02 09:30:00,84.82,85.52,84.81,85.52,102927.0,83.8824,84.5746,83.8725,84.5746,102927.0
2021-11-02 09:40:00,85.53,85.8,85.43,85.8,111489.0,84.5845,84.8515,84.4856,84.8515,111489.0
2021-11-02 09:50:00,85.81,85.9,85.68,85.72,82443.0,84.8614,84.9504,84.7328,84.7724,82443.0
2021-11-02 10:00:00,85.8,85.82,85.37,85.41,64833.0,84.8515,84.8713,84.4263,84.4658,64833.0
2021-11-02 10:10:00,85.4,85.46,85.12,85.37,52072.0,84.4559,84.5153,84.179,84.4263,52072.0
2021-11-02 10:20:00,85.4,85.66,85.39,85.63,58502.0,84.4559,84.7131,84.4461,84.6834,58502.0
2021-11-02 10:30:00,85.69,85.79,85.63,85.78,31445.0,84.7427,84.8416,84.6834,84.8317,31445.0
2021-11-02 10:40:00,85.79,85.79,85.55,85.71,17130.0,84.8416,84.8416,84.6043,84.7625,17130.0
2021-11-02 10:50:00,85.73,85.83,85.71,85.72,12433.0,84.7823,84.8812,84.7625,84.7724,12433.0
2021-11-02 11:00:00,85.73,85.89,85.6,85.6,24004.0,84.7823,84.9405,84.6537,84.6537,24004.0
2021-11-02 11:10:00,85.6,85.64,85.54,85.63,40179.0,84.6537,84.6933,84.5944,84.6834,40179.0
2021-11-02 11:20:00,85.61,85.79,85.61,85.77,40668.0,84.6636,84.8416,84.6636,84.8219,40668.0
2021-11-02 11:30:00,85.77,85.77,85.67,85.68,23554.0,84.8219,84.8219,84.723,84.7328,23554.0
2021-11-02 11:40:00,85.7,86.03,85.7,85.9,49774.0,84.7526,85.079,84.7526,84.9504,49774.0
2021-11-02 11:50:00,85.88,85.88,85.57,85.59,32251.0,84.9306,84.9306,84.6241,84.6438,32251.0
2021-11-02 12:00:00,85.58,85.61,85.36,85.36,31969.0,84.634,84.6636,84.4164,84.4164,31969.0
2021-11-02 12:10:00,85.35,85.5,85.31,85.5,19513.0,84.4065,84.5548,84.3669,84.5548,19513.0
2021-11-02 12:20:00,85.48,85.63,85.48,85.61,29980.0,84.5351,84.6834,84.5351,84.6636,29980.0
2021-11-02 12:30:00,85.59,85.6,85.44,85.58,15859.0,84.6438,84.6537,84.4955,84.634,15859.0
2021-11-02 12:40:00,85.56,85.71,85.54,85.67,43569.0,84.6142,84.7625,84.5944,84.723,43569.0
2021-11-02 12:50:00,85.7,85.78,85.67,85.74,20037.0,84.7526,84.8317,84.723,84.7922,20037.0
2021-11-02 13:00:00,85.75,85.78,85.65,85.72,18453.0,84.8021,84.8317,84.7032,84.7724,18453.0
2021-11-02 13:10:00,85.73,85.77,85.67,85.68,18825.0,84.7823,84.8219,84.723,84.7328,18825.0
2021-11-02 13:20:00,85.68,85.79,85.53,85.54,32490.0,84.7328,84.8416,84.5845,84.5944,32490.0
2021-11-02 13:30:00,85.51,85.57,85.43,85.53,33552.0,84.5647,84.6241,84.4856,84.5845,33552.0
2021-11-02 13:40:00,85.52,85.61,85.51,85.57,17688.0,84.5746,84.6636,84.5647,84.6241,17688.0
2021-11-02 13:50:00,85.56,85.64,85.51,85.58,40892.0,84.6142,84.6933,84.5647,84.634,40892.0
2021-11-02 14:00:00,85.59,85.59,85.35,85.36,12383.0,84.6438,84.6438,84.4065,84.4164,12383.0
2021-11-02 14:10:00,85.37,85.44,85.26,85.43,11986.0,84.4263,84.4955,84.3175,84.4856,11986.0
2021-11-02 14:20:00,85.41,85.43,85.28,85.38,17158.0,84.4658,84.4856,84.3373,84.4362,17158.0
2021-11-02 14:30:00,85.39,85.4,85.25,85.4,40024.0,84.4461,84.4559,84.3076,84.4559,40024.0
2021-11-02 14:40:00,85.41,85.56,85.4,85.52,19643.0,84.4658,84.6142,84.4559,84.5746,19643.0
2021-11-02 14:50:00,85.59,85.72,85.53,85.7,26525.0,84.6438,84.7724,84.5845,84.7526,26525.0
2021-11-02 15:00:00,85.7,85.84,85.69,85.84,13759.0,84.7526,84.8911,84.7427,84.8911,13759.0
2021-11-02 15:10:00,85.81,85.82,85.65,85.66,22323.0,84.8614,84.8713,84.7032,84.7131,22323.0
2021-11-02 15:20:00,85.67,85.76,85.62,85.76,26886.0,84.723,84.812,84.6735,84.812,26886.0
2021-11-02 15:30:00,85.77,85.8,85.63,85.8,25207.0,84.8219,84.8515,84.6834,84.8515,25207.0
2021-11-02 15:40:00,85.78,86.0,85.78,85.91,52825.0,84.8317,85.0493,84.8317,84.9603,52825.0
2021-11-02 15:50:00,85.92,85.92,85.65,85.83,68702.0,84.9702,84.9702,84.7032,84.8812,68702.0
2021-11-03 09:30:00,86.02,86.19,85.64,85.99,130333.0,85.0691,85.2372,84.6933,85.0394,130333.0
2021-11-03 09:40:00,85.97,86.05,85.87,86.0,86309.0,85.0196,85.0988,84.9207,85.0493,86309.0
2021-11-03 09:50:00,86.01,86.05,85.89,85.96,53416.0,85.0592,85.0988,84.9405,85.0098,53416.0
2021-11-03 10:00:00,85.93,85.96,85.56,85.68,62823.0,84.9801,85.0098,84.6142,84.7328,62823.0
2021-11-03 10:10:00,85.69,85.85,85.61,85.72,39143.0,84.7427,84.901,84.6636,84.7724,39143.0
2021-11-03 10:20:00,85.76,85.96,85.76,85.79,25334.0,84.812,85.0098,84.812,84.8416,25334.0
2021-11-03 10:30:00,85.79,85.87,85.6,85.76,31161.0,84.8416,84.9207,84.6537,84.812,31161.0
2021-11-03 10:40:00,85.77,85.84,85.65,85.8,39457.0,84.8219,84.8911,84.7032,84.8515,39457.0
2021-11-03 10:50:00,85.78,85.86,85.72,85.82,35300.0,84.8317,84.9109,84.7724,84.8713,35300.0
2021-11-03 11:00:00,85.8,85.82,85.67,85.73,11737.0,84.8515,84.8713,84.723,84.7823,11737.0
2021-11-03 11:10:00,85.7,85.83,85.64,85.79,27170.0,84.7526,84.8812,84.6933,84.8416,27170.0
2021-11-03 11:20:00,85.8,85.89,85.78,85.85,39027.0,84.8515,84.9405,84.8317,84.901,39027.0
2021-11-03 11:30:00,85.84,85.86,85.62,85.73,30476.0,84.8911,84.9109,84.6735,84.7823,30476.0
2021-11-03 11:40:00,85.71,85.94,85.71,85.87,18054.0,84.7625,84.99,84.7625,84.9207,18054.0
2021-11-03 11:50:00,85.9,86.07,85.87,86.05,19619.0,84.9504,85.1185,84.9207,85.0988,19619.0
2021-11-03 12:00:00,86.03,86.05,86.0,86.0,7356.0,85.079,85.0988,85.0493,85.0493,7356.0
2021-11-03 12:10:00,86.0,86.0,85.95,85.98,13392.0,85.0493,85.0493,84.9999,85.0295,13392.0
2021-11-03 12:20:00,86.0,86.01,85.91,85.99,9100.0,85.0493,85.0592,84.9603,85.0394,9100.0
2021-11-03 12:30:00,86.0,86.06,85.96,86.06,16539.0,85.0493,85.1086,85.0098,85.1086,16539.0
2021-11-03 12:40:00,86.06,86.09,85.97,85.98,6021.0,85.1086,85.1383,85.0196,85.0295,6021.0
2021-11-03 12:50:00,86.01,86.01,85.95,85.97,11551.0,85.0592,85.0592,84.9999,85.0196,11551.0
2021-11-03 13:00:00,85.98,85.99,85.93,85.95,6288.0,85.0295,85.0394,84.9801,84.9999,6288.0
2021-11-03 13:10:00,85.99,86.0,85.88,85.94,8462.0,85.0394,85.0493,84.9306,84.99,8462.0
2021-11-03 13:20:00,85.95,86.02,85.93,86.01,30149.0,84.9999,85.0691,84.9801,85.0592,30149.0
2021-11-03 13:30:00,86.02,86.1,86.02,86.06,13442.0,85.0691,85.1482,85.0691,85.1086,13442.0
2021-11-03 13:40:00,86.11,86.12,85.88,85.95,18461.0,85.1581,85.168,84.9306,84.9999,18461.0
2021-11-03 13:50:00,85.96,85.99,85.88,85.9,16399.0,85.0098,85.0394,84.9306,84.9504,16399.0
2021-11-03 14:00:00,85.9,86.75,85.8,86.32,267274.0,84.9504,85.791,84.8515,85.3658,267274.0
2021-11-03 14:10:00,86.29,86.29,85.94,86.28,89153.0,85.3361,85.3361,84.99,85.3262,89153.0
2021-11-03 14:20:00,86.23,86.48,86.21,86.4,59166.0,85.2768,85.524,85.257,85.4449,59166.0
2021-11-03 14:30:00,86.38,86.53,86.15,86.48,55035.0,85.4251,85.5735,85.1977,85.524,55035.0
2021-11-03 14:40:00,86.47,87.0,86.35,87.0,97227.0,85.5141,86.0383,85.3954,86.0383,97227.0
2021-11-03 14:50:00,86.98,87.19,86.91,87.14,136423.0,86.0185,86.2262,85.9493,86.1767,136423.0
2021-11-03 15:00:00,87.14,87.34,87.02,87.31,134688.0,86.1767,86.3745,86.058,86.3448,134688.0
2021-11-03 15:10:00,87.28,87.37,87.18,87.23,71768.0,86.3152,86.4042,86.2163,86.2657,71768.0
2021-11-03 15:20:00,87.25,87.33,87.15,87.31,34517.0,86.2855,86.3646,86.1866,86.3448,34517.0
2021-11-03 15:30:00,87.32,87.45,87.29,87.42,38476.0,86.3547,86.4833,86.3251,86.4536,38476.0
2021-11-03 15:40:00,87.44,87.73,87.43,87.73,61465.0,86.4734,86.7602,86.4635,86.7602,61465.0
2021-11-03 15:50:00,87.72,87.81,87.56,87.64,187892.0,86.7503,86.8393,86.5921,86.6712,187892.0
2021-11-04 09:30:00,88.21,88.27,87.95,88.22,124923.0,87.2349,87.2942,86.9778,87.2448,124923.0
2021-11-04 09:40:00,88.2,88.73,88.16,88.69,75633.0,87.225,87.7491,87.1854,87.7096,75633.0
2021-11-04 09:50:00,88.68,88.97,88.64,88.92,74389.0,87.6997,87.9865,87.6601,87.937,74389.0
2021-11-04 10:00:00,88.94,89.06,88.8,88.93,61946.0,87.9568,88.0755,87.8184,87.9469,61946.0
2021-11-04 10:10:00,88.94,89.41,88.94,89.35,71559.0,87.9568,88.4216,87.9568,88.3623,71559.0
2021-11-04 10:20:00,89.35,89.46,89.28,89.44,72650.0,88.3623,88.4711,88.2931,88.4513,72650.0
2021-11-04 10:30:00,89.46,89.68,89.45,89.6,60576.0,88.4711,88.6886,88.4612,88.6095,60576.0
2021-11-04 10:40:00,89.58,89.83,89.56,89.83,66289.0,88.5897,88.837,88.57,88.837,66289.0
2021-11-04 10:50:00,89.83,89.83,89.59,89.65,55701.0,88.837,88.837,88.5996,88.659,55701.0
2021-11-04 11:00:00,89.64,89.64,89.35,89.41,45479.0,88.6491,88.6491,88.3623,88.4216,45479.0
2021-11-04 11:10:00,89.49,89.65,89.37,89.41,42875.0,88.5007,88.659,88.3821,88.4216,42875.0
2021-11-04 11:20:00,89.42,89.43,88.92,88.93,88726.0,88.4315,88.4414,87.937,87.9469,88726.0
2021-11-04 11:30:00,88.95,89.11,88.88,89.03,42956.0,87.9667,88.1249,87.8975,88.0458,42956.0
2021-11-04 11:40:00,89.02,89.17,88.94,89.01,32361.0,88.0359,88.1843,87.9568,88.026,32361.0
2021-11-04 11:50:00,88.94,89.46,88.91,89.46,72992.0,87.9568,88.4711,87.9271,88.4711,72992.0
2021-11-04 12:00:00,89.43,89.61,89.43,89.61,37368.0,88.4414,88.6194,88.4414,88.6194,37368.0
2021-11-04 12:10:00,89.61,89.75,89.6,89.69,25713.0,88.6194,88.7579,88.6095,88.6985,25713.0
2021-11-04 12:20:00,89.7,89.76,89.44,89.52,39224.0,88.7084,88.7677,88.4513,88.5304,39224.0
2021-11-04 12:30:00,89.52,89.57,89.37,89.56,25128.0,88.5304,88.5798,88.3821,88.57,25128.0
2021-11-04 12:40:00,89.55,89.57,89.42,89.54,35415.0,88.5601,88.5798,88.4315,88.5502,35415.0
2021-11-04 12:50:00,89.53,89.56,89.4,89.52,15153.0,88.5403,88.57,88.4117,88.5304,15153.0
2021-11-04 13:00:00,89.45,89.51,89.32,89.51,16879.0,88.4612,88.5205,88.3326,88.5205,16879.0
2021-11-04 13:10:00,89.53,89.66,89.48,89.58,41002.0,88.5403,88.6689,88.4908,88.5897,41002.0
2021-11-04 13:20:00,89.61,89.68,89.57,89.66,10532.0,88.6194,88.6886,88.5798,88.6689,10532.0
2021-11-04 13:30:00,89.68,89.77,89.63,89.74,22258.0,88.6886,88.7776,88.6392,88.748,22258.0
2021-11-04 13:40:00,89.73,89.99,89.73,89.87,35746.0,88.7381,88.9952,88.7381,88.8765,35746.0
2021-11-04 13:50:00,89.88,90.06,89.84,90.04,61327.0,88.8864,89.0644,88.8469,89.0447,61327.0
2021-11-04 14:00:00,90.03,90.03,89.66,89.89,39940.0,89.0348,89.0348,88.6689,88.8963,39940.0
2021-11-04 14:10:00,89.93,89.98,89.84,89.95,30132.0,88.9359,88.9853,88.8469,88.9556,30132.0
2021-11-04 14:20:00,89.95,90.19,89.93,90.1,35967.0,88.9556,89.193,88.9359,89.104,35967.0
2021-11-04 14:30:00,90.11,90.22,90.04,90.17,13916.0,89.1139,89.2227,89.0447,89.1732,13916.0
2021-11-04 14:40:00,90.23,90.31,90.16,90.24,64439.0,89.2326,89.3117,89.1633,89.2424,64439.0
2021-11-04 14:50:00,90.23,90.3,89.8,89.8,56957.0,89.2326,89.3018,88.8073,88.8073,56957.0
2021-11-04 15:00:00,89.8,89.91,89.68,89.73,69414.0,88.8073,88.9161,88.6886,88.7381,69414.0
2021-11-04 15:10:00,89.74,89.9,89.74,89.88,37945.0,88.748,88.9062,88.748,88.8864,37945.0
2021-11-04 15:20:00,89.87,89.99,89.77,89.81,68186.0,88.8765,88.9952,88.7776,88.8172,68186.0
2021-11-04 15:30:00,89.82,89.94,89.63,89.63,50454.0,88.8271,88.9458,88.6392,88.6392,50454.0
2021-11-04 15:40:00,89.64,89.84,89.43,89.84,160159.0,88.6491,88.8469,88.4414,88.8469,160159.0
2021-11-04 15:50:00,89.85,89.89,89.6,89.87,178833.0,88.8568,88.8963,88.6095,88.8765,178833.0
2021-11-05 09:30:00,90.71,91.13,90.48,91.01,205955.0,89.7072,90.1226,89.4798,90.0039,205955.0
2021-11-05 09:40:00,91.05,91.07,90.46,90.56,162558.0,90.0435,90.0633,89.46,89.5589,162558.0
2021-11-05 09:50:00,90.56,90.75,90.32,90.75,94822.0,89.5589,89.7468,89.3216,89.7468,94822.0
2021-11-05 10:00:00,90.76,90.96,90.54,90.6,93446.0,89.7567,89.9545,89.5391,89.5985,93446.0
2021-11-05 10:10:00,90.62,91.04,90.57,90.92,139911.0,89.6182,90.0336,89.5688,89.9149,139911.0
2021-11-05 10:20:00,90.9,90.97,90.72,90.8,76716.0,89.8951,89.9644,89.7171,89.7963,76716.0
2021-11-05 10:30:00,90.8,90.96,90.78,90.95,97694.0,89.7963,89.9545,89.7765,89.9446,97694.0
2021-11-05 10:40:00,90.95,91.0,90.81,90.83,51860.0,89.9446,89.994,89.8061,89.8259,51860.0
2021-11-05 10:50:00,90.81,90.97,90.81,90.84,54559.0,89.8061,89.9644,89.8061,89.8358,54559.0
2021-11-05 11:00:00,90.89,90.93,90.72,90.91,30254.0,89.8853,89.9248,89.7171,89.905,30254.0
2021-11-05 11:10:00,90.92,90.98,90.86,90.9,30264.0,89.9149,89.9743,89.8556,89.8951,30264.0
2021-11-05 11:20:00,90.9,90.93,90.66,90.68,26243.0,89.8951,89.9248,89.6578,89.6776,26243.0
2021-11-05 11:30:00,90.69,90.96,90.67,90.92,40193.0,89.6875,89.9545,89.6677,89.9149,40193.0
2021-11-05 11:40:00,90.94,91.1,90.86,91.05,24353.0,89.9347,90.0929,89.8556,90.0435,24353.0
2021-11-05 11:50:00,91.05,91.06,90.84,90.92,45639.0,90.0435,90.0534,89.8358,89.9149,45639.0
2021-11-05 12:00:00,90.89,90.98,90.84,90.89,18831.0,89.8853,89.9743,89.8358,89.8853,18831.0
2021-11-05 12:10:00,90.89,91.0,90.74,90.78,31902.0,89.8853,89.994,89.7369,89.7765,31902.0
2021-11-05 12:20:00,90.81,90.84,90.72,90.78,23906.0,89.8061,89.8358,89.7171,89.7765,23906.0
2021-11-05 12:30:00,90.78,90.83,90.51,90.59,49335.0,89.7765,89.8259,89.5095,89.5886,49335.0
2021-11-05 12:40:00,90.66,90.67,90.38,90.41,41160.0,89.6578,89.6677,89.3809,89.4106,41160.0
2021-11-05 12:50:00,90.4,90.52,90.22,90.37,49004.0,89.4007,89.5193,89.2227,89.371,49004.0
2021-11-05 13:00:00,90.34,90.41,90.11,90.12,37609.0,89.3413,89.4106,89.1139,89.1238,37609.0
2021-11-05 13:10:00,90.14,90.18,89.91,90.07,58691.0,89.1435,89.1831,88.9161,89.0743,58691.0
2021-11-05 13:20:00,90.09,90.09,89.4,89.4,60025.0,89.0941,89.0941,88.4117,88.4117,60025.0
2021-11-05 13:30:00,89.4,89.88,89.4,89.76,52276.0,88.4117,88.8864,88.4117,88.7677,52276.0
2021-11-05 13:40:00,89.78,89.84,89.64,89.84,33688.0,88.7875,88.8469,88.6491,88.8469,33688.0
2021-11-05 13:50:00,89.81,90.09,89.8,90.09,51461.0,88.8172,89.0941,88.8073,89.0941,51461.0
2021-11-05 14:00:00,90.08,90.26,89.99,90.17,83788.0,89.0842,89.2622,88.9952,89.1732,83788.0
2021-11-05 14:10:00,90.13,90.23,90.09,90.23,29964.0,89.1337,89.2326,89.0941,89.2326,29964.0
2021-11-05 14:20:00,90.2,90.22,89.92,90.17,41786.0,89.2029,89.2227,88.926,89.1732,41786.0
2021-11-05 14:30:00,90.17,90.21,90.01,90.2,38575.0,89.1732,89.2128,89.015,89.2029,38575.0
2021-11-05 14:40:00,90.18,90.31,90.09,90.23,9615.0,89.1831,89.3117,89.0941,89.2326,9615.0
2021-11-05 14:50:00,90.23,90.29,90.13,90.23,17559.0,89.2326,89.2919,89.1337,89.2326,17559.0
2021-11-05 15:00:00,90.25,90.25,89.81,90.0,57794.0,89.2523,89.2523,88.8172,89.0051,57794.0
2021-11-05 15:10:00,90.01,90.14,89.95,90.07,49519.0,89.015,89.1435,88.9556,89.0743,49519.0
2021-11-05 15:20:00,90.11,90.11,89.87,89.98,48689.0,89.1139,89.1139,88.8765,88.9853,48689.0
2021-11-05 15:30:00,89.97,90.32,89.95,90.26,66530.0,88.9754,89.3216,88.9556,89.2622,66530.0
2021-11-05 15:40:00,90.24,90.24,89.94,89.99,71915.0,89.2424,89.2424,88.9458,88.9952,71915.0
2021-11-05 15:50:00,89.99,90.1,89.88,90.02,140827.0,88.9952,89.104,88.8864,89.0249,140827.0
2021-11-08 09:30:00,90.02,90.49,89.85,90.08,181029.0,89.0249,89.4897,88.8568,89.0842,181029.0
2021-11-08 09:40:00,90.14,90.29,89.88,90.02,71542.0,89.1435,89.2919,88.8864,89.0249,71542.0
2021-11-08 09:50:00,90.0,90.13,89.66,89.9,107000.0,89.0051,89.1337,88.6689,88.9062,107000.0
2021-11-08 10:00:00,89.89,90.11,89.68,89.87,84446.0,88.8963,89.1139,88.6886,88.8765,84446.0
2021-11-08 10:10:00,89.87,90.05,89.85,89.97,46174.0,88.8765,89.0545,88.8568,88.9754,46174.0
2021-11-08 10:20:00,89.97,90.14,89.83,89.93,40508.0,88.9754,89.1435,88.837,88.9359,40508.0
2021-11-08 10:30:00,89.97,90.11,89.71,89.71,45142.0,88.9754,89.1139,88.7183,88.7183,45142.0
2021-11-08 10:40:00,89.72,89.93,89.49,89.93,83615.0,88.7282,88.9359,88.5007,88.9359,83615.0
2021-11-08 10:50:00,89.92,89.99,89.82,89.91,39247.0,88.926,88.9952,88.8271,88.9161,39247.0
2021-11-08 11:00:00,89.87,89.98,89.76,89.94,38410.0,88.8765,88.9853,88.7677,88.9458,38410.0
2021-11-08 11:10:00,89.93,89.96,89.64,89.87,38449.0,88.9359,88.9655,88.6491,88.8765,38449.0
2021-11-08 11:20:00,89.88,90.2,89.87,90.13,55630.0,88.8864,89.2029,88.8765,89.1337,55630.0
2021-11-08 11:30:00,90.13,90.19,90.04,90.09,25349.0,89.1337,89.193,89.0447,89.0941,25349.0
2021-11-08 11:40:00,90.1,90.1,89.89,89.89,38659.0,89.104,89.104,88.8963,88.8963,38659.0
2021-11-08 11:50:00,89.89,89.91,89.76,89.83,25258.0,88.8963,88.9161,88.7677,88.837,25258.0
2021-11-08 12:00:00,89.83,89.91,89.64,89.75,24201.0,88.837,88.9161,88.6491,88.7579,24201.0
2021-11-08 12:10:00,89.76,89.86,89.65,89.85,16332.0,88.7677,88.8666,88.659,88.8568,16332.0
2021-11-08 12:20:00,89.85,89.89,89.73,89.75,22085.0,88.8568,88.8963,88.7381,88.7579,22085.0
2021-11-08 12:30:00,89.78,89.89,89.71,89.71,17018.0,88.7875,88.8963,88.7183,88.7183,17018.0
2021-11-08 12:40:00,89.72,89.94,89.72,89.87,30202.0,88.7282,88.9458,88.7282,88.8765,30202.0
2021-11-08 12:50:00,89.85,89.98,89.76,89.98,25572.0,88.8568,88.9853,88.7677,88.9853,25572.0
2021-11-08 13:00:00,89.95,90.0,89.89,89.94,19063.0,88.9556,89.0051,88.8963,88.9458,19063.0
2021-11-08 13:10:00,89.96,90.15,89.91,90.11,46643.0,88.9655,89.1534,88.9161,89.1139,46643.0
2021-11-08 13:20:00,90.13,90.17,90.07,90.13,16117.0,89.1337,89.1732,89.0743,89.1337,16117.0
2021-11-08 13:30:00,90.11,90.16,89.98,90.06,32141.0,89.1139,89.1633,88.9853,89.0644,32141.0
2021-11-08 13:40:00,90.06,90.18,90.0,90.12,15060.0,89.0644,89.1831,89.0051,89.1238,15060.0
2021-11-08 13:50:00,90.12,90.19,90.11,90.12,31734.0,89.1238,89.193,89.1139,89.1238,31734.0
2021-11-08 14:00:00,90.11,90.21,90.09,90.16,21872.0,89.1139,89.2128,89.0941,89.1633,21872.0
2021-11-08 14:10:00,90.14,90.37,90.09,90.3,56676.0,89.1435,89.371,89.0941,89.3018,56676.0
2021-11-08 14:20:00,90.28,90.28,89.92,89.92,26707.0,89.282,89.282,88.926,88.926,26707.0
2021-11-08 14:30:00,89.93,90.09,89.93,90.08,18860.0,88.9359,89.0941,88.9359,89.0842,18860.0
2021-11-08 14:40:00,90.09,90.19,90.06,90.18,27461.0,89.0941,89.193,89.0644,89.1831,27461.0
2021-11-08 14:50:00,90.19,90.24,90.12,90.22,19778.0,89.193,89.2424,89.1238,89.2227,19778.0
2021-11-08 15:00:00,90.17,90.2,90.06,90.14,19841.0,89.1732,89.2029,89.0644,89.1435,19841.0
2021-11-08 15:10:00,90.14,90.19,90.07,90.15,18898.0,89.1435,89.193,89.0743,89.1534,18898.0
2021-11-08 15:20:00,90.16,90.21,90.0,90.05,22593.0,89.1633,89.2128,89.0051,89.0545,22593.0
2021-11-08 15:30:00,90.07,90.1,89.97,90.0,20439.0,89.0743,89.104,88.9754,89.0051,20439.0
2021-11-08 15:40:00,89.97,89.97,89.54,89.6,54565.0,88.9754,88.9754,88.5502,88.6095,54565.0
2021-11-08 15:50:00,89.62,89.89,89.62,89.79,81439.0,88.6293,88.8963,88.6293,88.7974,81439.0
2021-11-09 09:30:00,90.3,90.45,90.09,90.23,95232.0,89.3018,89.4501,89.0941,89.2326,95232.0
2021-11-09 09:40:00,90.23,90.33,89.68,89.76,170269.0,89.2326,89.3314,88.6886,88.7677,170269.0
2021-11-09 09:50:00,89.74,89.85,88.35,88.62,262731.0,88.748,88.8568,87.3733,87.6403,262731.0
2021-11-09 10:00:00,88.58,88.8,88.29,88.44,156871.0,87.6008,87.8184,87.314,87.4623,156871.0
2021-11-09 10:10:00,88.32,89.07,88.27,88.92,149903.0,87.3437,88.0854,87.2942,87.937,149903.0
2021-11-09 10:20:00,88.98,89.02,88.52,88.82,108609.0,87.9964,88.0359,87.5415,87.8381,108609.0
2021-11-09 10:30:00,88.81,89.21,88.81,89.07,60125.0,87.8282,88.2238,87.8282,88.0854,60125.0
2021-11-09 10:40:00,89.07,89.3,89.06,89.16,35417.0,88.0854,88.3128,88.0755,88.1744,35417.0
2021-11-09 10:50:00,89.18,89.18,88.82,88.91,40995.0,88.1942,88.1942,87.8381,87.9271,40995.0
2021-11-09 11:00:00,89.0,89.15,88.95,89.03,36594.0,88.0161,88.1645,87.9667,88.0458,36594.0
2021-11-09 11:10:00,88.94,88.94,88.48,88.89,54964.0,87.9568,87.9568,87.5019,87.9074,54964.0
2021-11-09 11:20:00,88.91,89.04,88.68,88.77,42056.0,87.9271,88.0557,87.6997,87.7887,42056.0
2021-11-09 11:30:00,88.84,88.96,88.68,88.69,41654.0,87.8579,87.9766,87.6997,87.7096,41654.0
2021-11-09 11:40:00,88.72,89.19,88.69,89.04,63748.0,87.7392,88.204,87.7096,88.0557,63748.0
2021-11-09 11:50:00,89.06,89.06,88.7,88.71,36639.0,88.0755,88.0755,87.7195,87.7294,36639.0
2021-11-09 12:00:00,88.73,88.74,88.2,88.46,81774.0,87.7491,87.759,87.225,87.4821,81774.0
2021-11-09 12:10:00,88.47,88.75,88.44,88.55,30588.0,87.492,87.7689,87.4623,87.5711,30588.0
2021-11-09 12:20:00,88.62,88.77,88.39,88.49,47049.0,87.6403,87.7887,87.4129,87.5118,47049.0
2021-11-09 12:30:00,88.47,88.59,88.32,88.45,50678.0,87.492,87.6107,87.3437,87.4722,50678.0
2021-11-09 12:40:00,88.44,88.66,88.31,88.62,52757.0,87.4623,87.6799,87.3338,87.6403,52757.0
2021-11-09 12:50:00,88.65,88.84,88.43,88.45,31190.0,87.67,87.8579,87.4524,87.4722,31190.0
2021-11-09 13:00:00,88.46,88.68,88.39,88.62,23290.0,87.4821,87.6997,87.4129,87.6403,23290.0
2021-11-09 13:10:00,88.59,88.69,88.45,88.67,27225.0,87.6107,87.7096,87.4722,87.6898,27225.0
2021-11-09 13:20:00,88.66,88.66,88.16,88.28,63212.0,87.6799,87.6799,87.1854,87.3041,63212.0
2021-11-09 13:30:00,88.27,88.45,88.17,88.2,39019.0,87.2942,87.4722,87.1953,87.225,39019.0
2021-11-09 13:40:00,88.19,88.27,87.92,88.0,69313.0,87.2151,87.2942,86.9481,87.0272,69313.0
2021-11-09 13:50:00,87.98,88.09,87.93,88.06,34738.0,87.0074,87.1162,86.958,87.0865,34738.0
2021-11-09 14:00:00,88.02,88.36,87.99,88.28,22796.0,87.047,87.3832,87.0173,87.3041,22796.0
2021-11-09 14:10:00,88.3,88.5,88.23,88.5,38458.0,87.3239,87.5217,87.2547,87.5217,38458.0
2021-11-09 14:20:00,88.48,88.72,88.45,88.51,80225.0,87.5019,87.7392,87.4722,87.5316,80225.0
2021-11-09 14:30:00,88.51,88.59,88.4,88.58,33535.0,87.5316,87.6107,87.4228,87.6008,33535.0
2021-11-09 14:40:00,88.56,88.63,88.44,88.46,38177.0,87.581,87.6502,87.4623,87.4821,38177.0
2021-11-09 14:50:00,88.42,88.56,88.28,88.55,28235.0,87.4426,87.581,87.3041,87.5711,28235.0
2021-11-09 15:00:00,88.52,88.55,88.3,88.43,31613.0,87.5415,87.5711,87.3239,87.4524,31613.0
2021-11-09 15:10:00,88.46,88.47,88.21,88.28,30715.0,87.4821,87.492,87.2349,87.3041,30715.0
2021-11-09 15:20:00,88.23,88.46,88.22,88.29,41167.0,87.2547,87.4821,87.2448,87.314,41167.0
2021-11-09 15:30:00,88.32,88.42,88.22,88.34,58654.0,87.3437,87.4426,87.2448,87.3634,58654.0
2021-11-09 15:40:00,88.35,88.58,88.32,88.36,54353.0,87.3733,87.6008,87.3437,87.3832,54353.0
2021-11-09 15:50:00,88.37,88.64,88.29,88.52,163805.0,87.3931,87.6601,87.314,87.5415,163805.0
2021-11-10 09:30:00,87.24,87.38,86.62,87.21,376480.0,86.2756,86.4141,85.6625,86.2459,376480.0
2021-11-10 09:40:00,87.23,87.79,87.14,87.66,212965.0,86.2657,86.8195,86.1767,86.691,212965.0
2021-11-10 09:50:00,87.65,88.11,87.42,88.06,138075.0,86.6811,87.136,86.4536,87.0865,138075.0
2021-11-10 10:00:00,88.08,88.31,87.85,88.22,107032.0,87.1063,87.3338,86.8789,87.2448,107032.0
2021-11-10 10:10:00,88.22,88.55,88.15,88.36,62923.0,87.2448,87.5711,87.1755,87.3832,62923.0
2021-11-10 10:20:00,88.38,88.51,88.08,88.15,81843.0,87.403,87.5316,87.1063,87.1755,81843.0
2021-11-10 10:30:00,88.16,88.37,87.98,88.13,49123.0,87.1854,87.3931,87.0074,87.1558,49123.0
2021-11-10 10:40:00,88.17,88.19,87.96,88.05,52078.0,87.1953,87.2151,86.9876,87.0767,52078.0
2021-11-10 10:50:00,88.04,88.24,87.96,87.96,41014.0,87.0668,87.2645,86.9876,86.9876,41014.0
2021-11-10 11:00:00,87.96,88.28,87.96,88.19,68934.0,86.9876,87.3041,86.9876,87.2151,68934.0
2021-11-10 11:10:00,88.19,88.29,88.1,88.12,72476.0,87.2151,87.314,87.1261,87.1459,72476.0
2021-11-10 11:20:00,88.13,88.15,87.76,87.79,52482.0,87.1558,87.1755,86.7899,86.8195,52482.0
2021-11-10 11:30:00,87.8,87.86,87.6,87.69,94807.0,86.8294,86.8888,86.6316,86.7206,94807.0
2021-11-10 11:40:00,87.71,87.75,87.42,87.74,45766.0,86.7404,86.78,86.4536,86.7701,45766.0
2021-11-10 11:50:00,87.74,87.94,87.71,87.85,57962.0,86.7701,86.9679,86.7404,86.8789,57962.0
2021-11-10 12:00:00,87.88,87.94,87.73,87.8,44078.0,86.9085,86.9679,86.7602,86.8294,44078.0
2021-11-10 12:10:00,87.84,87.88,87.62,87.65,26128.0,86.869,86.9085,86.6514,86.6811,26128.0
2021-11-10 12:20:00,87.66,87.73,87.51,87.52,39127.0,86.691,86.7602,86.5426,86.5525,39127.0
2021-11-10 12:30:00,87.54,87.64,87.51,87.56,26526.0,86.5723,86.6712,86.5426,86.5921,26526.0
2021-11-10 12:40:00,87.55,87.55,87.25,87.39,52328.0,86.5822,86.5822,86.2855,86.4239,52328.0
2021-11-10 12:50:00,87.41,87.6,87.4,87.57,19760.0,86.4437,86.6316,86.4338,86.602,19760.0
2021-11-10 13:00:00,87.56,87.6,86.71,86.9,131957.0,86.5921,86.6316,85.7515,85.9394,131957.0
2021-11-10 13:10:00,86.86,87.07,86.47,86.7,91128.0,85.8998,86.1075,85.5141,85.7416,91128.0
2021-11-10 13:20:00,86.71,86.89,86.47,86.78,61587.0,85.7515,85.9295,85.5141,85.8207,61587.0
2021-11-10 13:30:00,86.75,86.99,86.64,86.64,40634.0,85.791,86.0284,85.6822,85.6822,40634.0
2021-11-10 13:40:00,86.72,86.75,86.44,86.49,43381.0,85.7614,85.791,85.4844,85.5339,43381.0
2021-11-10 13:50:00,86.48,86.53,86.25,86.4,81600.0,85.524,85.5735,85.2965,85.4449,81600.0
2021-11-10 14:00:00,86.39,86.49,86.15,86.48,65572.0,85.435,85.5339,85.1977,85.524,65572.0
2021-11-10 14:10:00,86.44,86.44,86.05,86.05,51167.0,85.4844,85.4844,85.0988,85.0988,51167.0
2021-11-10 14:20:00,86.05,86.19,85.47,85.48,130702.0,85.0988,85.2372,84.5252,84.5351,130702.0
2021-11-10 14:30:00,85.5,85.76,85.33,85.37,92147.0,84.5548,84.812,84.3867,84.4263,92147.0
2021-11-10 14:40:00,85.39,85.6,85.06,85.52,128782.0,84.4461,84.6537,84.1197,84.5746,128782.0
2021-11-10 14:50:00,85.56,85.71,85.32,85.32,121243.0,84.6142,84.7625,84.3768,84.3768,121243.0
2021-11-10 15:00:00,85.35,85.75,85.27,85.66,58485.0,84.4065,84.8021,84.3274,84.7131,58485.0
2021-11-10 15:10:00,85.67,85.93,85.64,85.9,69387.0,84.723,84.9801,84.6933,84.9504,69387.0
2021-11-10 15:20:00,85.98,86.05,85.81,85.96,83872.0,85.0295,85.0988,84.8614,85.0098,83872.0
2021-11-10 15:30:00,85.95,86.04,85.67,85.76,38210.0,84.9999,85.0889,84.723,84.812,38210.0
2021-11-10 15:40:00,85.78,85.92,85.62,85.77,60825.0,84.8317,84.9702,84.6735,84.8219,60825.0
2021-11-10 15:50:00,85.8,86.26,85.8,85.94,183658.0,84.8515,85.3064,84.8515,84.99,183658.0
2021-11-11 09:30:00,87.3,87.37,86.79,86.85,241988.0,86.3349,86.4042,85.8306,85.8899,241988.0
2021-11-11 09:40:00,86.84,87.01,86.76,86.96,90523.0,85.88,86.0481,85.8009,85.9987,90523.0
2021-11-11 09:50:00,86.95,87.32,86.89,87.16,60005.0,85.9888,86.3547,85.9295,86.1965,60005.0
2021-11-11 10:00:00,87.19,87.23,86.78,86.8,55913.0,86.2262,86.2657,85.8207,85.8405,55913.0
2021-11-11 10:10:00,86.85,86.97,86.66,86.89,184281.0,85.8899,86.0086,85.702,85.9295,184281.0
2021-11-11 10:20:00,86.89,86.92,86.7,86.71,44906.0,85.9295,85.9591,85.7416,85.7515,44906.0
2021-11-11 10:30:00,86.69,86.86,86.59,86.84,57267.0,85.7317,85.8998,85.6328,85.88,57267.0
2021-11-11 10:40:00,86.83,87.17,86.83,87.06,310767.0,85.8701,86.2064,85.8701,86.0976,310767.0
2021-11-11 10:50:00,87.06,87.16,86.98,86.98,56813.0,86.0976,86.1965,86.0185,86.0185,56813.0
2021-11-11 11:00:00,86.98,87.09,86.84,86.88,33379.0,86.0185,86.1273,85.88,85.9196,33379.0
2021-11-11 11:10:00,86.87,86.96,86.75,86.87,19688.0,85.9097,85.9987,85.791,85.9097,19688.0
2021-11-11 11:20:00,86.9,87.02,86.87,86.95,25653.0,85.9394,86.058,85.9097,85.9888,25653.0
2021-11-11 11:30:00,86.95,87.2,86.9,87.18,53895.0,85.9888,86.236,85.9394,86.2163,53895.0
2021-11-11 11:40:00,87.19,87.19,87.02,87.05,28103.0,86.2262,86.2262,86.058,86.0877,28103.0
2021-11-11 11:50:00,87.09,87.1,86.97,86.99,24990.0,86.1273,86.1372,86.0086,86.0284,24990.0
2021-11-11 12:00:00,86.97,87.01,86.64,86.69,33594.0,86.0086,86.0481,85.6822,85.7317,33594.0
2021-11-11 12:10:00,86.67,86.73,86.42,86.55,31255.0,85.7119,85.7712,85.4647,85.5932,31255.0
2021-11-11 12:20:00,86.53,86.66,86.48,86.61,19991.0,85.5735,85.702,85.524,85.6526,19991.0
2021-11-11 12:30:00,86.6,86.86,86.59,86.85,24684.0,85.6427,85.8998,85.6328,85.8899,24684.0
2021-11-11 12:40:00,86.84,86.89,86.77,86.8,26472.0,85.88,85.9295,85.8108,85.8405,26472.0
2021-11-11 12:50:00,86.8,86.81,86.7,86.74,11939.0,85.8405,85.8504,85.7416,85.7811,11939.0
2021-11-11 13:00:00,86.73,86.73,86.54,86.56,21589.0,85.7712,85.7712,85.5833,85.6031,21589.0
2021-11-11 13:10:00,86.57,86.66,86.57,86.6,10532.0,85.613,85.702,85.613,85.6427,10532.0
2021-11-11 13:20:00,86.64,86.71,86.45,86.65,22965.0,85.6822,85.7515,85.4943,85.6921,22965.0
2021-11-11 13:30:00,86.65,86.69,86.61,86.65,19280.0,85.6921,85.7317,85.6526,85.6921,19280.0
2021-11-11 13:40:00,86.54,86.77,86.52,86.74,9875.0,85.5833,85.8108,85.5636,85.7811,9875.0
2021-11-11 13:50:00,86.78,86.8,86.7,86.72,14316.0,85.8207,85.8405,85.7416,85.7614,14316.0
2021-11-11 14:00:00,86.72,86.92,86.71,86.91,13423.0,85.7614,85.9591,85.7515,85.9493,13423.0
2021-11-11 14:10:00,86.91,86.92,86.83,86.83,5598.0,85.9493,85.9591,85.8701,85.8701,5598.0
2021-11-11 14:20:00,86.85,86.85,86.77,86.79,7594.0,85.8899,85.8899,85.8108,85.8306,7594.0
2021-11-11 14:30:00,86.8,86.97,86.8,86.95,5001.0,85.8405,86.0086,85.8405,85.9888,5001.0
2021-11-11 14:40:00,86.95,87.01,86.79,86.79,8574.0,85.9888,86.0481,85.8306,85.8306,8574.0
2021-11-11 14:50:00,86.8,86.8,86.57,86.6,16276.0,85.8405,85.8405,85.613,85.6427,16276.0
2021-11-11 15:00:00,86.59,86.65,86.47,86.5,30614.0,85.6328,85.6921,85.5141,85.5438,30614.0
2021-11-11 15:10:00,86.48,86.5,86.25,86.49,50760.0,85.524,85.5438,85.2965,85.5339,50760.0
2021-11-11 15:20:00,86.46,86.55,86.38,86.49,21832.0,85.5042,85.5932,85.4251,85.5339,21832.0
2021-11-11 15:30:00,86.49,86.54,86.4,86.46,16146.0,85.5339,85.5833,85.4449,85.5042,16146.0
2021-11-11 15:40:00,86.47,86.66,86.46,86.52,38504.0,85.5141,85.702,85.5042,85.5636,38504.0
2021-11-11 15:50:00,86.46,86.56,86.38,86.44,56397.0,85.5042,85.6031,85.4251,85.4844,56397.0
2021-11-12 09:30:00,86.92,87.01,86.29,86.3,79334.0,85.9591,86.0481,85.3361,85.346,79334.0
2021-11-12 09:40:00,86.31,86.52,86.21,86.27,90213.0,85.3559,85.5636,85.257,85.3163,90213.0
2021-11-12 09:50:00,86.27,86.63,86.26,86.42,74867.0,85.3163,85.6723,85.3064,85.4647,74867.0
2021-11-12 10:00:00,86.41,86.78,86.41,86.76,37277.0,85.4548,85.8207,85.4548,85.8009,37277.0
2021-11-12 10:10:00,86.69,86.9,86.64,86.9,24554.0,85.7317,85.9394,85.6822,85.9394,24554.0
2021-11-12 10:20:00,86.91,86.93,86.76,86.84,29119.0,85.9493,85.969,85.8009,85.88,29119.0
2021-11-12 10:30:00,86.87,86.91,86.66,86.82,37200.0,85.9097,85.9493,85.702,85.8602,37200.0
2021-11-12 10:40:00,86.84,87.16,86.84,87.11,53044.0,85.88,86.1965,85.88,86.147,53044.0
2021-11-12 10:50:00,87.1,87.38,87.08,87.34,102812.0,86.1372,86.4141,86.1174,86.3745,102812.0
2021-11-12 11:00:00,87.37,87.74,87.29,87.74,58306.0,86.4042,86.7701,86.3251,86.7701,58306.0
2021-11-12 11:10:00,87.75,88.08,87.56,88.07,96992.0,86.78,87.1063,86.5921,87.0964,96992.0
2021-11-12 11:20:00,88.1,88.19,88.01,88.12,35815.0,87.1261,87.2151,87.0371,87.1459,35815.0
2021-11-12 11:30:00,88.13,88.19,88.04,88.06,25146.0,87.1558,87.2151,87.0668,87.0865,25146.0
2021-11-12 11:40:00,88.11,88.15,87.96,88.06,23159.0,87.136,87.1755,86.9876,87.0865,23159.0
2021-11-12 11:50:00,88.06,88.3,88.03,88.22,61995.0,87.0865,87.3239,87.0569,87.2448,61995.0
2021-11-12 12:00:00,88.26,88.29,88.1,88.12,26416.0,87.2843,87.314,87.1261,87.1459,26416.0
2021-11-12 12:10:00,88.13,88.24,88.11,88.23,13564.0,87.1558,87.2645,87.136,87.2547,13564.0
2021-11-12 12:20:00,88.26,88.29,88.14,88.22,12470.0,87.2843,87.314,87.1657,87.2448,12470.0
2021-11-12 12:30:00,88.2,88.26,88.17,88.23,47884.0,87.225,87.2843,87.1953,87.2547,47884.0
2021-11-12 12:40:00,88.24,88.25,88.09,88.09,23360.0,87.2645,87.2744,87.1162,87.1162,23360.0
2021-11-12 12:50:00,88.08,88.16,87.99,88.04,43817.0,87.1063,87.1854,87.0173,87.0668,43817.0
2021-11-12 13:00:00,88.06,88.07,87.85,87.92,53652.0,87.0865,87.0964,86.8789,86.9481,53652.0
2021-11-12 13:10:00,87.93,88.04,87.93,88.02,23060.0,86.958,87.0668,86.958,87.047,23060.0
2021-11-12 13:20:00,88.03,88.1,88.01,88.07,33237.0,87.0569,87.1261,87.0371,87.0964,33237.0
2021-11-12 13:30:00,88.1,88.26,88.09,88.2,10028.0,87.1261,87.2843,87.1162,87.225,10028.0
2021-11-12 13:40:00,88.19,88.21,88.08,88.08,5381.0,87.2151,87.2349,87.1063,87.1063,5381.0
2021-11-12 13:50:00,88.08,88.2,88.06,88.18,6232.0,87.1063,87.225,87.0865,87.2052,6232.0
2021-11-12 14:00:00,88.2,88.2,88.07,88.07,6674.0,87.225,87.225,87.0964,87.0964,6674.0
2021-11-12 14:10:00,88.09,88.25,88.08,88.18,14744.0,87.1162,87.2744,87.1063,87.2052,14744.0
2021-11-12 14:20:00,88.16,88.18,87.98,88.02,10566.0,87.1854,87.2052,87.0074,87.047,10566.0
2021-11-12 14:30:00,88.01,88.03,87.87,88.02,15240.0,87.0371,87.0569,86.8986,87.047,15240.0
2021-11-12 14:40:00,88.03,88.08,88.0,88.06,4490.0,87.0569,87.1063,87.0272,87.0865,4490.0
2021-11-12 14:50:00,88.08,88.11,88.04,88.05,13373.0,87.1063,87.136,87.0668,87.0767,13373.0
2021-11-12 15:00:00,88.05,88.11,87.99,88.11,11251.0,87.0767,87.136,87.0173,87.136,11251.0
2021-11-12 15:10:00,88.07,88.15,88.05,88.12,17632.0,87.0964,87.1755,87.0767,87.1459,17632.0
2021-11-12 15:20:00,88.13,88.31,88.13,88.3,29150.0,87.1558,87.3338,87.1558,87.3239,29150.0
2021-11-12 15:30:00,88.31,88.47,88.31,88.34,81463.0,87.3338,87.492,87.3338,87.3634,81463.0
2021-11-12 15:40:00,88.35,88.37,88.13,88.13,44289.0,87.3733,87.3931,87.1558,87.1558,44289.0
2021-11-12 15:50:00,88.13,88.3,88.13,88.24,185445.0,87.1558,87.3239,87.1558,87.2645,185445.0
2021-11-15 09:30:00,88.77,88.91,88.49,88.84,216029.0,87.7887,87.9271,87.5118,87.8579,216029.0
2021-11-15 09:40:00,88.84,88.89,88.46,88.53,83373.0,87.8579,87.9074,87.4821,87.5513,83373.0
2021-11-15 09:50:00,88.54,88.66,88.21,88.59,84654.0,87.5612,87.6799,87.2349,87.6107,84654.0
2021-11-15 10:00:00,88.65,88.65,88.25,88.26,46011.0,87.67,87.67,87.2744,87.2843,46011.0
2021-11-15 10:10:00,88.22,88.27,87.89,87.9,57529.0,87.2448,87.2942,86.9184,86.9283,57529.0
2021-11-15 10:20:00,87.91,88.11,87.88,87.96,81444.0,86.9382,87.136,86.9085,86.9876,81444.0
2021-11-15 10:30:00,87.96,88.14,87.86,87.86,30642.0,86.9876,87.1657,86.8888,86.8888,30642.0
2021-11-15 10:40:00,87.92,88.04,87.75,88.02,107585.0,86.9481,87.0668,86.78,87.047,107585.0
2021-11-15 10:50:00,88.04,88.12,87.98,88.01,37661.0,87.0668,87.1459,87.0074,87.0371,37661.0
2021-11-15 11:00:00,88.01,88.1,87.91,88.1,110029.0,87.0371,87.1261,86.9382,87.1261,110029.0
2021-11-15 11:10:00,88.09,88.14,87.98,88.01,23230.0,87.1162,87.1657,87.0074,87.0371,23230.0
2021-11-15 11:20:00,88.02,88.03,87.92,87.94,129441.0,87.047,87.0569,86.9481,86.9679,129441.0
2021-11-15 11:30:00,87.9,88.25,87.9,88.06,32109.0,86.9283,87.2744,86.9283,87.0865,32109.0
2021-11-15 11:40:00,88.07,88.08,87.17,87.38,100392.0,87.0964,87.1063,86.2064,86.4141,100392.0
2021-11-15 11:50:00,87.4,87.53,87.2,87.53,43211.0,86.4338,86.5624,86.236,86.5624,43211.0
2021-11-15 12:00:00,87.53,87.71,87.49,87.6,44777.0,86.5624,86.7404,86.5228,86.6316,44777.0
2021-11-15 12:10:00,87.59,87.63,87.35,87.43,17238.0,86.6217,86.6613,86.3844,86.4635,17238.0
2021-11-15 12:20:00,87.42,87.43,87.06,87.28,64152.0,86.4536,86.4635,86.0976,86.3152,64152.0
2021-11-15 12:30:00,87.28,87.58,87.28,87.58,93293.0,86.3152,86.6118,86.3152,86.6118,93293.0
2021-11-15 12:40:00,87.59,87.77,87.51,87.66,22960.0,86.6217,86.7997,86.5426,86.691,22960.0
2021-11-15 12:50:00,87.66,87.71,87.6,87.64,11904.0,86.691,86.7404,86.6316,86.6712,11904.0
2021-11-15 13:00:00,87.61,87.81,87.55,87.77,22064.0,86.6415,86.8393,86.5822,86.7997,22064.0
2021-11-15 13:10:00,87.79,87.9,87.71,87.79,20751.0,86.8195,86.9283,86.7404,86.8195,20751.0
2021-11-15 13:20:00,87.8,87.83,87.62,87.71,43173.0,86.8294,86.8591,86.6514,86.7404,43173.0
2021-11-15 13:30:00,87.74,87.78,87.63,87.66,27232.0,86.7701,86.8096,86.6613,86.691,27232.0
2021-11-15 13:40:00,87.66,87.77,87.55,87.74,27735.0,86.691,86.7997,86.5822,86.7701,27735.0
2021-11-15 13:50:00,87.74,87.74,87.59,87.6,5300.0,86.7701,86.7701,86.6217,86.6316,5300.0
2021-11-15 14:00:00,87.58,87.6,87.48,87.6,21823.0,86.6118,86.6316,86.513,86.6316,21823.0
2021-11-15 14:10:00,87.59,87.66,87.52,87.52,17711.0,86.6217,86.691,86.5525,86.5525,17711.0
2021-11-15 14:20:00,87.51,87.63,87.48,87.61,11327.0,86.5426,86.6613,86.513,86.6415,11327.0
2021-11-15 14:30:00,87.61,87.71,87.55,87.7,11250.0,86.6415,86.7404,86.5822,86.7305,11250.0
2021-11-15 14:40:00,87.72,88.05,87.72,88.01,53666.0,86.7503,87.0767,86.7503,87.0371,53666.0
2021-11-15 14:50:00,88.03,88.1,87.89,88.03,27481.0,87.0569,87.1261,86.9184,87.0569,27481.0
2021-11-15 15:00:00,88.02,88.17,87.95,87.98,31440.0,87.047,87.1953,86.9778,87.0074,31440.0
2021-11-15 15:10:00,87.97,88.19,87.97,88.13,25822.0,86.9975,87.2151,86.9975,87.1558,25822.0
2021-11-15 15:20:00,88.19,88.26,88.14,88.26,31131.0,87.2151,87.2843,87.1657,87.2843,31131.0
2021-11-15 15:30:00,88.26,88.27,87.99,88.03,40057.0,87.2843,87.2942,87.0173,87.0569,40057.0
2021-11-15 15:40:00,87.99,88.06,87.9,87.96,30514.0,87.0173,87.0865,86.9283,86.9876,30514.0
2021-11-15 15:50:00,87.97,88.23,87.89,88.2,197102.0,86.9975,87.2547,86.9184,87.225,197102.0
2021-11-16 09:30:00,87.86,88.84,87.8,88.69,700524.0,86.8888,87.8579,86.8294,87.7096,700524.0
2021-11-16 09:40:00,88.76,88.88,88.58,88.6,80326.0,87.7788,87.8975,87.6008,87.6206,80326.0
2021-11-16 09:50:00,88.66,88.71,88.39,88.6,91788.0,87.6799,87.7294,87.4129,87.6206,91788.0
2021-11-16 10:00:00,88.6,88.85,88.6,88.74,53342.0,87.6206,87.8678,87.6206,87.759,53342.0
2021-11-16 10:10:00,88.75,88.97,88.7,88.7,44249.0,87.7689,87.9865,87.7195,87.7195,44249.0
2021-11-16 10:20:00,88.67,88.73,88.3,88.3,47435.0,87.6898,87.7491,87.3239,87.3239,47435.0
2021-11-16 10:30:00,88.31,88.58,88.28,88.58,36599.0,87.3338,87.6008,87.3041,87.6008,36599.0
2021-11-16 10:40:00,88.58,88.7,88.45,88.56,23964.0,87.6008,87.7195,87.4722,87.581,23964.0
2021-11-16 10:50:00,88.54,88.7,88.53,88.65,18357.0,87.5612,87.7195,87.5513,87.67,18357.0
2021-11-16 11:00:00,88.65,88.93,88.65,88.9,60658.0,87.67,87.9469,87.67,87.9173,60658.0
2021-11-16 11:10:00,88.9,89.41,88.9,89.37,103252.0,87.9173,88.4216,87.9173,88.3821,103252.0
2021-11-16 11:20:00,89.39,89.47,89.35,89.38,65804.0,88.4018,88.481,88.3623,88.3919,65804.0
2021-11-16 11:30:00,89.39,89.51,89.34,89.36,67889.0,88.4018,88.5205,88.3524,88.3722,67889.0
2021-11-16 11:40:00,89.38,89.38,89.23,89.24,34964.0,88.3919,88.3919,88.2436,88.2535,34964.0
2021-11-16 11:50:00,89.24,89.35,89.23,89.27,31559.0,88.2535,88.3623,88.2436,88.2832,31559.0
2021-11-16 12:00:00,89.29,89.3,89.18,89.23,17424.0,88.3029,88.3128,88.1942,88.2436,17424.0
2021-11-16 12:10:00,89.24,89.4,89.24,89.39,35832.0,88.2535,88.4117,88.2535,88.4018,35832.0
2021-11-16 12:20:00,89.37,89.44,89.28,89.3,35175.0,88.3821,88.4513,88.2931,88.3128,35175.0
2021-11-16 12:30:00,89.3,89.38,89.24,89.32,13644.0,88.3128,88.3919,88.2535,88.3326,13644.0
2021-11-16 12:40:00,89.32,89.43,89.27,89.37,35635.0,88.3326,88.4414,88.2832,88.3821,35635.0
2021-11-16 12:50:00,89.35,89.38,89.3,89.33,18819.0,88.3623,88.3919,88.3128,88.3425,18819.0
2021-11-16 13:00:00,89.32,89.44,89.29,89.43,32170.0,88.3326,88.4513,88.3029,88.4414,32170.0
2021-11-16 13:10:00,89.43,89.5,89.32,89.32,28891.0,88.4414,88.5106,88.3326,88.3326,28891.0
2021-11-16 13:20:00,89.32,89.39,89.31,89.31,19952.0,88.3326,88.4018,88.3227,88.3227,19952.0
2021-11-16 13:30:00,89.32,89.41,89.32,89.4,16519.0,88.3326,88.4216,88.3326,88.4117,16519.0
2021-11-16 13:40:00,89.4,89.45,89.35,89.43,34724.0,88.4117,88.4612,88.3623,88.4414,34724.0
2021-11-16 13:50:00,89.44,89.55,89.41,89.55,30909.0,88.4513,88.5601,88.4216,88.5601,30909.0
2021-11-16 14:00:00,89.54,89.66,89.51,89.63,66934.0,88.5502,88.6689,88.5205,88.6392,66934.0
2021-11-16 14:10:00,89.62,89.65,89.48,89.53,24987.0,88.6293,88.659,88.4908,88.5403,24987.0
2021-11-16 14:20:00,89.54,89.55,89.42,89.54,44982.0,88.5502,88.5601,88.4315,88.5502,44982.0
2021-11-16 14:30:00,89.54,89.54,89.45,89.45,20051.0,88.5502,88.5502,88.4612,88.4612,20051.0
2021-11-16 14:40:00,89.45,89.5,89.44,89.48,35802.0,88.4612,88.5106,88.4513,88.4908,35802.0
2021-11-16 14:50:00,89.5,89.58,89.49,89.5,19002.0,88.5106,88.5897,88.5007,88.5106,19002.0
2021-11-16 15:00:00,89.5,89.51,89.37,89.4,29148.0,88.5106,88.5205,88.3821,88.4117,29148.0
2021-11-16 15:10:00,89.39,89.39,89.24,89.34,33502.0,88.4018,88.4018,88.2535,88.3524,33502.0
2021-11-16 15:20:00,89.36,89.46,89.36,89.44,18521.0,88.3722,88.4711,88.3722,88.4513,18521.0
2021-11-16 15:30:00,89.43,89.66,89.43,89.56,26529.0,88.4414,88.6689,88.4414,88.57,26529.0
2021-11-16 15:40:00,89.57,89.62,89.43,89.44,31828.0,88.5798,88.6293,88.4414,88.4513,31828.0
2021-11-16 15:50:00,89.46,89.6,89.37,89.46,150431.0,88.4711,88.6095,88.3821,88.4711,150431.0
2021-11-17 09:30:00,89.59,89.65,89.34,89.43,89203.0,88.5996,88.659,88.3524,88.4414,89203.0
2021-11-17 09:40:00,89.4,89.64,89.37,89.45,84382.0,88.4117,88.6491,88.3821,88.4612,84382.0
2021-11-17 09:50:00,89.43,89.46,89.11,89.24,104924.0,88.4414,88.4711,88.1249,88.2535,104924.0
2021-11-17 10:00:00,89.23,89.56,89.23,89.52,60280.0,88.2436,88.57,88.2436,88.5304,60280.0
2021-11-17 10:10:00,89.55,89.7,89.48,89.48,65857.0,88.5601,88.7084,88.4908,88.4908,65857.0
2021-11-17 10:20:00,89.49,89.62,89.41,89.54,36882.0,88.5007,88.6293,88.4216,88.5502,36882.0
2021-11-17 10:30:00,89.56,89.91,89.5,89.89,28098.0,88.57,88.9161,88.5106,88.8963,28098.0
2021-11-17 10:40:00,89.94,89.98,89.76,89.81,37310.0,88.9458,88.9853,88.7677,88.8172,37310.0
2021-11-17 10:50:00,89.8,89.84,89.67,89.73,26919.0,88.8073,88.8469,88.6787,88.7381,26919.0
2021-11-17 11:00:00,89.77,89.91,89.72,89.86,11078.0,88.7776,88.9161,88.7282,88.8666,11078.0
2021-11-17 11:10:00,89.86,89.96,89.83,89.92,13616.0,88.8666,88.9655,88.837,88.926,13616.0
2021-11-17 11:20:00,89.92,90.03,89.82,89.97,26277.0,88.926,89.0348,88.8271,88.9754,26277.0
2021-11-17 11:30:00,89.99,90.05,89.97,90.03,14795.0,88.9952,89.0545,88.9754,89.0348,14795.0
2021-11-17 11:40:00,90.06,90.23,90.06,90.22,64391.0,89.0644,89.2326,89.0644,89.2227,64391.0
2021-11-17 11:50:00,90.23,90.4,90.16,90.39,58427.0,89.2326,89.4007,89.1633,89.3908,58427.0
2021-11-17 12:00:00,90.4,90.46,90.02,90.07,81387.0,89.4007,89.46,89.0249,89.0743,81387.0
2021-11-17 12:10:00,90.08,90.12,89.8,89.81,39422.0,89.0842,89.1238,88.8073,88.8172,39422.0
2021-11-17 12:20:00,89.8,89.85,89.49,89.52,115783.0,88.8073,88.8568,88.5007,88.5304,115783.0
2021-11-17 12:30:00,89.51,89.81,89.47,89.81,29645.0,88.5205,88.8172,88.481,88.8172,29645.0
2021-11-17 12:40:00,89.79,89.8,89.56,89.6,27588.0,88.7974,88.8073,88.57,88.6095,27588.0
2021-11-17 12:50:00,89.61,89.61,89.35,89.44,47430.0,88.6194,88.6194,88.3623,88.4513,47430.0
2021-11-17 13:00:00,89.46,89.58,89.36,89.45,15609.0,88.4711,88.5897,88.3722,88.4612,15609.0
2021-11-17 13:10:00,89.42,89.48,89.28,89.47,28484.0,88.4315,88.4908,88.2931,88.481,28484.0
2021-11-17 13:20:00,89.47,89.71,89.45,89.68,42079.0,88.481,88.7183,88.4612,88.6886,42079.0
2021-11-17 13:30:00,89.68,89.7,89.61,89.68,18256.0,88.6886,88.7084,88.6194,88.6886,18256.0
2021-11-17 13:40:00,89.67,89.87,89.65,89.74,12332.0,88.6787,88.8765,88.659,88.748,12332.0
2021-11-17 13:50:00,89.8,89.93,89.8,89.93,13663.0,88.8073,88.9359,88.8073,88.9359,13663.0
2021-11-17 14:00:00,89.93,89.93,89.81,89.86,19162.0,88.9359,88.9359,88.8172,88.8666,19162.0
2021-11-17 14:10:00,89.86,89.86,89.68,89.76,10152.0,88.8666,88.8666,88.6886,88.7677,10152.0
2021-11-17 14:20:00,89.76,89.82,89.66,89.77,29806.0,88.7677,88.8271,88.6689,88.7776,29806.0
2021-11-17 14:30:00,89.76,89.81,89.6,89.62,21271.0,88.7677,88.8172,88.6095,88.6293,21271.0
2021-11-17 14:40:00,89.63,89.76,89.61,89.76,9098.0,88.6392,88.7677,88.6194,88.7677,9098.0
2021-11-17 14:50:00,89.78,89.87,89.68,89.87,11224.0,88.7875,88.8765,88.6886,88.8765,11224.0
2021-11-17 15:00:00,89.86,89.86,89.45,89.45,14140.0,88.8666,88.8666,88.4612,88.4612,14140.0
2021-11-17 15:10:00,89.48,89.75,89.48,89.54,22592.0,88.4908,88.7579,88.4908,88.5502,22592.0
2021-11-17 15:20:00,89.57,89.71,89.53,89.54,18619.0,88.5798,88.7183,88.5403,88.5502,18619.0
2021-11-17 15:30:00,89.57,89.71,89.57,89.64,19354.0,88.5798,88.7183,88.5798,88.6491,19354.0
2021-11-17 15:40:00,89.64,89.82,89.54,89.73,28313.0,88.6491,88.8271,88.5502,88.7381,28313.0
2021-11-17 15:50:00,89.73,89.73,89.45,89.55,133055.0,88.7381,88.7381,88.4612,88.5601,133055.0
2021-11-18 09:30:00,90.47,90.5,89.98,90.31,145769.0,89.4699,89.4996,88.9853,89.3117,145769.0
2021-11-18 09:40:00,90.3,90.72,90.25,90.65,198951.0,89.3018,89.7171,89.2523,89.6479,198951.0
2021-11-18 09:50:00,90.61,90.68,90.23,90.47,105459.0,89.6084,89.6776,89.2326,89.4699,105459.0
2021-11-18 10:00:00,90.48,90.7,90.23,90.27,93848.0,89.4798,89.6974,89.2326,89.2721,93848.0
2021-11-18 10:10:00,90.23,90.23,89.6,89.6,199925.0,89.2326,89.2326,88.6095,88.6095,199925.0
2021-11-18 10:20:00,89.6,89.88,89.44,89.76,194230.0,88.6095,88.8864,88.4513,88.7677,194230.0
2021-11-18 10:30:00,89.75,90.19,89.75,90.07,132442.0,88.7579,89.193,88.7579,89.0743,132442.0
2021-11-18 10:40:00,90.09,90.15,89.79,90.01,125197.0,89.0941,89.1534,88.7974,89.015,125197.0
2021-11-18 10:50:00,90.02,90.13,89.94,90.05,117539.0,89.0249,89.1337,88.9458,89.0545,117539.0
2021-11-18 11:00:00,90.03,90.08,89.78,89.94,71113.0,89.0348,89.0842,88.7875,88.9458,71113.0
2021-11-18 11:10:00,89.9,90.43,89.9,90.38,95489.0,88.9062,89.4303,88.9062,89.3809,95489.0
2021-11-18 11:20:00,90.38,90.45,90.32,90.37,60356.0,89.3809,89.4501,89.3216,89.371,60356.0
2021-11-18 11:30:00,90.34,91.01,90.34,90.93,210645.0,89.3413,90.0039,89.3413,89.9248,210645.0
2021-11-18 11:40:00,90.95,91.35,90.86,91.22,180453.0,89.9446,90.3402,89.8556,90.2116,180453.0
2021-11-18 11:50:00,91.24,91.27,91.05,91.05,84287.0,90.2314,90.2611,90.0435,90.0435,84287.0
2021-11-18 12:00:00,91.11,91.26,91.08,91.18,25914.0,90.1028,90.2512,90.0732,90.172,25914.0
2021-11-18 12:10:00,91.18,91.31,91.18,91.28,44918.0,90.172,90.3006,90.172,90.2709,44918.0
2021-11-18 12:20:00,91.23,91.42,91.21,91.41,46296.0,90.2215,90.4094,90.2017,90.3995,46296.0
2021-11-18 12:30:00,91.42,91.45,91.21,91.26,55376.0,90.4094,90.4391,90.2017,90.2512,55376.0
2021-11-18 12:40:00,91.27,91.28,90.96,90.96,49041.0,90.2611,90.2709,89.9545,89.9545,49041.0
2021-11-18 12:50:00,90.96,90.99,90.75,90.9,74345.0,89.9545,89.9841,89.7468,89.8951,74345.0
2021-11-18 13:00:00,90.88,91.05,90.8,90.97,27545.0,89.8754,90.0435,89.7963,89.9644,27545.0
2021-11-18 13:10:00,91.0,91.13,90.83,90.85,25731.0,89.994,90.1226,89.8259,89.8457,25731.0
2021-11-18 13:20:00,90.85,91.02,90.85,90.93,24575.0,89.8457,90.0138,89.8457,89.9248,24575.0
2021-11-18 13:30:00,90.89,91.0,90.86,90.87,17372.0,89.8853,89.994,89.8556,89.8655,17372.0
2021-11-18 13:40:00,90.85,90.99,90.83,90.9,34100.0,89.8457,89.9841,89.8259,89.8951,34100.0
2021-11-18 13:50:00,90.88,90.92,90.77,90.87,20847.0,89.8754,89.9149,89.7666,89.8655,20847.0
2021-11-18 14:00:00,90.84,91.07,90.67,90.98,62890.0,89.8358,90.0633,89.6677,89.9743,62890.0
2021-11-18 14:10:00,90.98,91.05,90.9,90.94,14259.0,89.9743,90.0435,89.8951,89.9347,14259.0
2021-11-18 14:20:00,90.92,90.92,90.71,90.8,20934.0,89.9149,89.9149,89.7072,89.7963,20934.0
2021-11-18 14:30:00,90.8,90.94,90.56,90.9,53368.0,89.7963,89.9347,89.5589,89.8951,53368.0
2021-11-18 14:40:00,90.89,91.02,90.88,90.99,16074.0,89.8853,90.0138,89.8754,89.9841,16074.0
2021-11-18 14:50:00,90.98,91.1,90.94,91.0,22064.0,89.9743,90.0929,89.9347,89.994,22064.0
2021-11-18 15:00:00,91.0,91.24,90.92,91.24,36107.0,89.994,90.2314,89.9149,90.2314,36107.0
2021-11-18 15:10:00,91.22,91.27,91.14,91.19,29976.0,90.2116,90.2611,90.1325,90.1819,29976.0
2021-11-18 15:20:00,91.2,91.3,91.18,91.3,47236.0,90.1918,90.2907,90.172,90.2907,47236.0
2021-11-18 15:30:00,91.29,91.47,91.23,91.37,44012.0,90.2808,90.4588,90.2215,90.3599,44012.0
2021-11-18 15:40:00,91.37,91.6,91.33,91.48,72717.0,90.3599,90.5874,90.3204,90.4687,72717.0
2021-11-18 15:50:00,91.5,91.57,91.32,91.36,92197.0,90.4885,90.5577,90.3105,90.3501,92197.0
2021-11-19 09:30:00,92.11,92.23,91.73,92.19,176931.0,91.0918,91.2104,90.716,91.1709,176931.0
2021-11-19 09:40:00,92.23,92.47,92.06,92.47,103941.0,91.2104,91.4478,91.0423,91.4478,103941.0
2021-11-19 09:50:00,92.46,92.86,92.36,92.81,124520.0,91.4379,91.8335,91.339,91.784,124520.0
2021-11-19 10:00:00,92.86,92.86,92.4,92.52,93232.0,91.8335,91.8335,91.3786,91.4972,93232.0
2021-11-19 10:10:00,92.52,92.62,92.36,92.55,60189.0,91.4972,91.5961,91.339,91.5269,60189.0
2021-11-19 10:20:00,92.6,92.66,92.11,92.11,142507.0,91.5764,91.6357,91.0918,91.0918,142507.0
2021-11-19 10:30:00,92.11,92.5,92.1,92.5,55188.0,91.0918,91.4775,91.0819,91.4775,55188.0
2021-11-19 10:40:00,92.5,92.64,92.25,92.41,40323.0,91.4775,91.6159,91.2302,91.3885,40323.0
2021-11-19 10:50:00,92.44,92.5,92.25,92.33,22073.0,91.4181,91.4775,91.2302,91.3093,22073.0
2021-11-19 11:00:00,92.3,92.57,92.27,92.49,13821.0,91.2797,91.5467,91.25,91.4676,13821.0
2021-11-19 11:10:00,92.47,92.71,92.46,92.63,25745.0,91.4478,91.6851,91.4379,91.606,25745.0
2021-11-19 11:20:00,92.62,92.73,92.53,92.72,16001.0,91.5961,91.7049,91.5071,91.695,16001.0
2021-11-19 11:30:00,92.76,92.95,92.66,92.86,57734.0,91.7346,91.9225,91.6357,91.8335,57734.0
2021-11-19 11:40:00,92.89,92.89,92.73,92.74,12751.0,91.8631,91.8631,91.7049,91.7148,12751.0
2021-11-19 11:50:00,92.75,92.83,92.62,92.72,14508.0,91.7247,91.8038,91.5961,91.695,14508.0
2021-11-19 12:00:00,92.72,92.81,92.72,92.74,9465.0,91.695,91.784,91.695,91.7148,9465.0
2021-11-19 12:10:00,92.72,92.88,92.67,92.71,22742.0,91.695,91.8533,91.6456,91.6851,22742.0
2021-11-19 12:20:00,92.72,92.78,92.66,92.77,19383.0,91.695,91.7544,91.6357,91.7445,19383.0
2021-11-19 12:30:00,92.76,92.98,92.76,92.81,33316.0,91.7346,91.9522,91.7346,91.784,33316.0
2021-11-19 12:40:00,92.82,92.82,92.55,92.59,25907.0,91.7939,91.7939,91.5269,91.5665,25907.0
2021-11-19 12:50:00,92.59,92.71,92.58,92.58,23036.0,91.5665,91.6851,91.5566,91.5566,23036.0
2021-11-19 13:00:00,92.59,92.73,92.52,92.72,12270.0,91.5665,91.7049,91.4972,91.695,12270.0
2021-11-19 13:10:00,92.73,92.77,92.43,92.55,52700.0,91.7049,91.7445,91.4082,91.5269,52700.0
2021-11-19 13:20:00,92.5,92.54,92.23,92.25,40505.0,91.4775,91.517,91.2104,91.2302,40505.0
2021-11-19 13:30:00,92.23,92.37,92.05,92.12,36663.0,91.2104,91.3489,91.0324,91.1017,36663.0
2021-11-19 13:40:00,92.12,92.21,91.95,92.17,88779.0,91.1017,91.1907,90.9335,91.1511,88779.0
2021-11-19 13:50:00,92.24,92.5,92.24,92.45,30134.0,91.2203,91.4775,91.2203,91.428,30134.0
2021-11-19 14:00:00,92.48,92.49,92.38,92.43,14594.0,91.4577,91.4676,91.3588,91.4082,14594.0
2021-11-19 14:10:00,92.42,92.55,92.41,92.49,20785.0,91.3983,91.5269,91.3885,91.4676,20785.0
2021-11-19 14:20:00,92.5,92.58,92.45,92.45,22972.0,91.4775,91.5566,91.428,91.428,22972.0
2021-11-19 14:30:00,92.44,92.55,92.3,92.37,17194.0,91.4181,91.5269,91.2797,91.3489,17194.0
2021-11-19 14:40:00,92.4,92.53,92.4,92.46,7943.0,91.3786,91.5071,91.3786,91.4379,7943.0
2021-11-19 14:50:00,92.46,92.59,92.46,92.49,13473.0,91.4379,91.5665,91.4379,91.4676,13473.0
2021-11-19 15:00:00,92.42,92.53,92.38,92.49,23907.0,91.3983,91.5071,91.3588,91.4676,23907.0
2021-11-19 15:10:00,92.44,92.44,92.26,92.33,29398.0,91.4181,91.4181,91.2401,91.3093,29398.0
2021-11-19 15:20:00,92.35,92.45,92.29,92.43,26589.0,91.3291,91.428,91.2698,91.4082,26589.0
2021-11-19 15:30:00,92.43,92.47,92.31,92.36,26418.0,91.4082,91.4478,91.2896,91.339,26418.0
2021-11-19 15:40:00,92.36,92.43,92.24,92.36,30477.0,91.339,91.4082,91.2203,91.339,30477.0
2021-11-19 15:50:00,92.36,92.45,92.21,92.36,96915.0,91.339,91.428,91.1907,91.339,96915.0
2021-11-22 09:30:00,93.11,93.78,93.11,93.76,170848.0,92.0807,92.7433,92.0807,92.7235,170848.0
2021-11-22 09:40:00,93.76,94.15,93.68,94.14,94634.0,92.7235,93.1092,92.6444,93.0993,94634.0
2021-11-22 09:50:00,94.13,94.21,93.98,94.03,69740.0,93.0894,93.1686,92.9411,92.9905,69740.0
2021-11-22 10:00:00,94.04,94.41,94.04,94.27,144093.0,93.0004,93.3663,93.0004,93.2279,144093.0
2021-11-22 10:10:00,94.28,94.54,94.27,94.37,141416.0,93.2378,93.4949,93.2279,93.3268,141416.0
2021-11-22 10:20:00,94.36,94.41,94.21,94.28,107765.0,93.3169,93.3663,93.1686,93.2378,107765.0
2021-11-22 10:30:00,94.29,94.34,94.2,94.23,82966.0,93.2477,93.2971,93.1587,93.1883,82966.0
2021-11-22 10:40:00,94.24,94.29,94.17,94.18,88365.0,93.1982,93.2477,93.129,93.1389,88365.0
2021-11-22 10:50:00,94.18,94.23,93.68,93.8,414943.0,93.1389,93.1883,92.6444,92.7631,414943.0
2021-11-22 11:00:00,93.77,93.84,93.3,93.37,81039.0,92.7334,92.8026,92.2686,92.3378,81039.0
2021-11-22 11:10:00,93.35,93.42,93.11,93.15,81766.0,92.3181,92.3873,92.0807,92.1203,81766.0
2021-11-22 11:20:00,93.12,93.24,92.72,92.82,91856.0,92.0906,92.2093,91.695,91.7939,91856.0
2021-11-22 11:30:00,92.8,93.06,92.73,92.86,52924.0,91.7741,92.0313,91.7049,91.8335,52924.0
2021-11-22 11:40:00,92.86,92.92,92.24,92.28,114689.0,91.8335,91.8928,91.2203,91.2599,114689.0
2021-11-22 11:50:00,92.3,92.37,91.1,91.62,211072.0,91.2797,91.3489,90.0929,90.6072,211072.0
2021-11-22 12:00:00,91.61,91.92,91.19,91.44,131332.0,90.5973,90.9039,90.1819,90.4292,131332.0
2021-11-22 12:10:00,91.45,91.81,91.4,91.47,47785.0,90.4391,90.7951,90.3896,90.4588,47785.0
2021-11-22 12:20:00,91.58,91.72,91.27,91.65,137210.0,90.5676,90.7061,90.2611,90.6369,137210.0
2021-11-22 12:30:00,91.62,92.03,91.61,91.98,182063.0,90.6072,91.0127,90.5973,90.9632,182063.0
2021-11-22 12:40:00,91.99,92.22,91.99,92.18,240020.0,90.9731,91.2006,90.9731,91.161,240020.0
2021-11-22 12:50:00,92.17,92.17,91.75,91.89,43061.0,91.1511,91.1511,90.7357,90.8742,43061.0
2021-11-22 13:00:00,91.89,91.89,91.5,91.57,102842.0,90.8742,90.8742,90.4885,90.5577,102842.0
2021-11-22 13:10:00,91.63,92.05,91.62,92.05,21748.0,90.6171,91.0324,90.6072,91.0324,21748.0
2021-11-22 13:20:00,92.01,92.12,91.89,91.97,29527.0,90.9929,91.1017,90.8742,90.9533,29527.0
2021-11-22 13:30:00,91.99,92.12,91.94,91.97,12289.0,90.9731,91.1017,90.9236,90.9533,12289.0
2021-11-22 13:40:00,91.9,92.05,91.75,91.86,18771.0,90.8841,91.0324,90.7357,90.8445,18771.0
2021-11-22 13:50:00,91.86,91.95,91.67,91.73,18192.0,90.8445,90.9335,90.6566,90.716,18192.0
2021-11-22 14:00:00,91.71,92.11,91.68,91.92,36695.0,90.6962,91.0918,90.6665,90.9039,36695.0
2021-11-22 14:10:00,91.91,92.07,91.88,91.99,11542.0,90.894,91.0522,90.8643,90.9731,11542.0
2021-11-22 14:20:00,91.99,92.11,91.87,91.95,21190.0,90.9731,91.0918,90.8544,90.9335,21190.0
2021-11-22 14:30:00,91.95,92.18,91.93,92.15,39711.0,90.9335,91.161,90.9138,91.1313,39711.0
2021-11-22 14:40:00,92.14,92.41,92.12,92.31,37835.0,91.1214,91.3885,91.1017,91.2896,37835.0
2021-11-22 14:50:00,92.34,92.44,92.29,92.36,38155.0,91.3192,91.4181,91.2698,91.339,38155.0
2021-11-22 15:00:00,92.37,92.66,92.25,92.61,51628.0,91.3489,91.6357,91.2302,91.5862,51628.0
2021-11-22 15:10:00,92.61,92.67,92.36,92.37,39579.0,91.5862,91.6456,91.339,91.3489,39579.0
2021-11-22 15:20:00,92.45,92.47,92.11,92.12,36416.0,91.428,91.4478,91.0918,91.1017,36416.0
2021-11-22 15:30:00,92.11,92.23,91.86,91.86,51420.0,91.0918,91.2104,90.8445,90.8445,51420.0
2021-11-22 15:40:00,91.9,91.93,91.29,91.33,130002.0,90.8841,90.9138,90.2808,90.3204,130002.0
2021-11-22 15:50:00,91.34,91.34,90.2,90.27,418326.0,90.3303,90.3303,89.2029,89.2721,418326.0
2021-11-23 09:30:00,89.71,90.01,89.15,89.87,326875.0,88.7183,89.015,88.1645,88.8765,326875.0
2021-11-23 09:40:00,89.82,90.55,89.75,90.49,152203.0,88.8271,89.549,88.7579,89.4897,152203.0
2021-11-23 09:50:00,90.45,90.65,90.36,90.43,67834.0,89.4501,89.6479,89.3611,89.4303,67834.0
2021-11-23 10:00:00,90.44,90.48,89.11,89.25,112936.0,89.4402,89.4798,88.1249,88.2634,112936.0
2021-11-23 10:10:00,89.25,89.46,88.98,89.22,106375.0,88.2634,88.4711,87.9964,88.2337,106375.0
2021-11-23 10:20:00,89.22,89.41,88.66,88.73,108669.0,88.2337,88.4216,87.6799,87.7491,108669.0
2021-11-23 10:30:00,88.71,89.0,88.61,88.72,81057.0,87.7294,88.0161,87.6305,87.7392,81057.0
2021-11-23 10:40:00,88.72,88.75,88.38,88.49,80925.0,87.7392,87.7689,87.403,87.5118,80925.0
2021-11-23 10:50:00,88.52,88.57,87.83,87.88,84760.0,87.5415,87.5909,86.8591,86.9085,84760.0
2021-11-23 11:00:00,87.86,88.23,87.6,88.21,128990.0,86.8888,87.2547,86.6316,87.2349,128990.0
2021-11-23 11:10:00,88.21,88.77,88.2,88.6,79467.0,87.2349,87.7887,87.225,87.6206,79467.0
2021-11-23 11:20:00,88.59,89.0,88.44,88.76,112515.0,87.6107,88.0161,87.4623,87.7788,112515.0
2021-11-23 11:30:00,88.7,88.98,88.26,88.62,126422.0,87.7195,87.9964,87.2843,87.6403,126422.0
2021-11-23 11:40:00,88.65,88.85,88.17,88.71,144181.0,87.67,87.8678,87.1953,87.7294,144181.0
2021-11-23 11:50:00,88.71,88.8,88.31,88.33,60866.0,87.7294,87.8184,87.3338,87.3536,60866.0
2021-11-23 12:00:00,88.27,88.43,87.94,88.15,104862.0,87.2942,87.4524,86.9679,87.1755,104862.0
2021-11-23 12:10:00,88.25,88.37,87.97,88.33,78517.0,87.2744,87.3931,86.9975,87.3536,78517.0
2021-11-23 12:20:00,88.32,88.7,88.27,88.48,66526.0,87.3437,87.7195,87.2942,87.5019,66526.0
2021-11-23 12:30:00,88.48,88.7,88.41,88.45,88728.0,87.5019,87.7195,87.4327,87.4722,88728.0
2021-11-23 12:40:00,88.48,88.54,88.03,88.23,98107.0,87.5019,87.5612,87.0569,87.2547,98107.0
2021-11-23 12:50:00,88.2,88.35,87.84,87.97,48479.0,87.225,87.3733,86.869,86.9975,48479.0
2021-11-23 13:00:00,87.95,88.27,87.81,87.96,48992.0,86.9778,87.2942,86.8393,86.9876,48992.0
2021-11-23 13:10:00,87.95,88.08,87.6,87.66,40413.0,86.9778,87.1063,86.6316,86.691,40413.0
2021-11-23 13:20:00,87.68,88.0,87.65,87.7,71070.0,86.7107,87.0272,86.6811,86.7305,71070.0
2021-11-23 13:30:00,87.69,87.69,87.36,87.47,95939.0,86.7206,86.7206,86.3943,86.5031,95939.0
2021-11-23 13:40:00,87.44,87.96,87.38,87.81,68100.0,86.4734,86.9876,86.4141,86.8393,68100.0
2021-11-23 13:50:00,87.83,88.39,87.83,88.1,116472.0,86.8591,87.4129,86.8591,87.1261,116472.0
2021-11-23 14:00:00,88.1,88.36,87.92,88.03,56472.0,87.1261,87.3832,86.9481,87.0569,56472.0
2021-11-23 14:10:00,88.05,88.15,87.58,87.58,48085.0,87.0767,87.1755,86.6118,86.6118,48085.0
2021-11-23 14:20:00,87.61,87.99,87.6,87.83,46467.0,86.6415,87.0173,86.6316,86.8591,46467.0
2021-11-23 14:30:00,87.81,88.14,87.71,88.0,57647.0,86.8393,87.1657,86.7404,87.0272,57647.0
2021-11-23 14:40:00,88.01,88.66,87.91,88.66,138654.0,87.0371,87.6799,86.9382,87.6799,138654.0
2021-11-23 14:50:00,88.64,88.88,88.45,88.74,93974.0,87.6601,87.8975,87.4722,87.759,93974.0
2021-11-23 15:00:00,88.78,89.0,88.5,88.95,75254.0,87.7986,88.0161,87.5217,87.9667,75254.0
2021-11-23 15:10:00,88.9,89.15,88.76,88.86,59928.0,87.9173,88.1645,87.7788,87.8777,59928.0
2021-11-23 15:20:00,88.81,89.09,88.71,88.74,75523.0,87.8282,88.1052,87.7294,87.759,75523.0
2021-11-23 15:30:00,88.77,89.23,88.75,89.12,86056.0,87.7887,88.2436,87.7689,88.1348,86056.0
2021-11-23 15:40:00,89.12,89.28,88.96,89.05,93666.0,88.1348,88.2931,87.9766,88.0656,93666.0
2021-11-23 15:50:00,89.05,89.55,89.05,89.43,156049.0,88.0656,88.5601,88.0656,88.4414,156049.0
2021-11-24 09:30:00,88.23,88.33,87.44,87.51,202209.0,87.2547,87.3536,86.4734,86.5426,202209.0
2021-11-24 09:40:00,87.52,87.77,87.18,87.5,131428.0,86.5525,86.7997,86.2163,86.5327,131428.0
2021-11-24 09:50:00,87.52,88.09,87.5,88.06,98794.0,86.5525,87.1162,86.5327,87.0865,98794.0
2021-11-24 10:00:00,88.01,88.7,87.75,88.2,179031.0,87.0371,87.7195,86.78,87.225,179031.0
2021-11-24 10:10:00,88.19,88.35,87.8,88.13,124451.0,87.2151,87.3733,86.8294,87.1558,124451.0
2021-11-24 10:20:00,88.11,88.86,88.01,88.79,144494.0,87.136,87.8777,87.0371,87.8085,144494.0
2021-11-24 10:30:00,88.84,89.0,88.63,88.96,83087.0,87.8579,88.0161,87.6502,87.9766,83087.0
2021-11-24 10:40:00,88.95,89.01,88.44,88.62,62397.0,87.9667,88.026,87.4623,87.6403,62397.0
2021-11-24 10:50:00,88.64,88.93,88.64,88.76,42110.0,87.6601,87.9469,87.6601,87.7788,42110.0
2021-11-24 11:00:00,88.69,88.76,88.36,88.72,65227.0,87.7096,87.7788,87.3832,87.7392,65227.0
2021-11-24 11:10:00,88.76,89.33,88.75,89.33,71579.0,87.7788,88.3425,87.7689,88.3425,71579.0
2021-11-24 11:20:00,89.34,89.59,89.31,89.49,81647.0,88.3524,88.5996,88.3227,88.5007,81647.0
2021-11-24 11:30:00,89.5,89.7,89.28,89.38,63119.0,88.5106,88.7084,88.2931,88.3919,63119.0
2021-11-24 11:40:00,89.38,89.69,89.32,89.63,29437.0,88.3919,88.6985,88.3326,88.6392,29437.0
2021-11-24 11:50:00,89.68,89.75,89.39,89.43,23700.0,88.6886,88.7579,88.4018,88.4414,23700.0
2021-11-24 12:00:00,89.44,89.51,89.23,89.36,26681.0,88.4513,88.5205,88.2436,88.3722,26681.0
2021-11-24 12:10:00,89.36,89.6,89.33,89.39,17949.0,88.3722,88.6095,88.3425,88.4018,17949.0
2021-11-24 12:20:00,89.37,89.4,89.06,89.19,21126.0,88.3821,88.4117,88.0755,88.204,21126.0
2021-11-24 12:30:00,89.15,89.47,89.14,89.43,26137.0,88.1645,88.481,88.1546,88.4414,26137.0
2021-11-24 12:40:00,89.43,89.56,89.34,89.55,22456.0,88.4414,88.57,88.3524,88.5601,22456.0
2021-11-24 12:50:00,89.57,89.62,89.46,89.46,34024.0,88.5798,88.6293,88.4711,88.4711,34024.0
2021-11-24 13:00:00,89.55,89.7,89.37,89.61,29907.0,88.5601,88.7084,88.3821,88.6194,29907.0
2021-11-24 13:10:00,89.59,89.65,89.54,89.55,21112.0,88.5996,88.659,88.5502,88.5601,21112.0
2021-11-24 13:20:00,89.56,89.75,89.54,89.62,23842.0,88.57,88.7579,88.5502,88.6293,23842.0
2021-11-24 13:30:00,89.69,89.72,89.43,89.49,19141.0,88.6985,88.7282,88.4414,88.5007,19141.0
2021-11-24 13:40:00,89.5,89.61,89.47,89.55,12082.0,88.5106,88.6194,88.481,88.5601,12082.0
2021-11-24 13:50:00,89.52,89.56,89.37,89.41,16876.0,88.5304,88.57,88.3821,88.4216,16876.0
2021-11-24 14:00:00,89.39,89.77,89.09,89.15,115819.0,88.4018,88.7776,88.1052,88.1645,115819.0
2021-11-24 14:10:00,89.15,89.43,88.82,89.38,72922.0,88.1645,88.4414,87.8381,88.3919,72922.0
2021-11-24 14:20:00,89.38,89.39,89.09,89.12,29463.0,88.3919,88.4018,88.1052,88.1348,29463.0
2021-11-24 14:30:00,89.17,89.38,89.17,89.24,21935.0,88.1843,88.3919,88.1843,88.2535,21935.0
2021-11-24 14:40:00,89.23,89.63,89.17,89.49,39464.0,88.2436,88.6392,88.1843,88.5007,39464.0
2021-11-24 14:50:00,89.49,89.7,89.49,89.64,19666.0,88.5007,88.7084,88.5007,88.6491,19666.0
2021-11-24 15:00:00,89.66,89.89,89.52,89.88,36620.0,88.6689,88.8963,88.5304,88.8864,36620.0
2021-11-24 15:10:00,89.85,90.0,89.78,89.97,44350.0,88.8568,89.0051,88.7875,88.9754,44350.0
2021-11-24 15:20:00,90.0,90.04,89.92,89.98,25668.0,89.0051,89.0447,88.926,88.9853,25668.0
2021-11-24 15:30:00,89.98,90.09,89.73,90.03,70529.0,88.9853,89.0941,88.7381,89.0348,70529.0
2021-11-24 15:40:00,90.02,90.04,89.79,89.9,42814.0,89.0249,89.0447,88.7974,88.9062,42814.0
2021-11-24 15:50:00,89.89,90.1,89.87,90.06,91758.0,88.8963,89.104,88.8765,89.0644,91758.0
2021-11-26 09:30:00,88.78,89.39,88.62,88.94,912373.0,87.7986,88.4018,87.6403,87.9568,912373.0
2021-11-26 09:40:00,88.92,89.04,87.95,88.02,233448.0,87.937,88.0557,86.9778,87.047,233448.0
2021-11-26 09:50:00,88.0,88.74,87.9,88.57,213387.0,87.0272,87.759,86.9283,87.5909,213387.0
2021-11-26 10:00:00,88.56,88.64,87.85,87.98,170453.0,87.581,87.6601,86.8789,87.0074,170453.0
2021-11-26 10:10:00,87.98,88.0,87.3,87.58,185519.0,87.0074,87.0272,86.3349,86.6118,185519.0
2021-11-26 10:20:00,87.62,88.01,87.5,87.99,107217.0,86.6514,87.0371,86.5327,87.0173,107217.0
2021-11-26 10:30:00,87.96,88.08,87.67,87.75,89215.0,86.9876,87.1063,86.7009,86.78,89215.0
2021-11-26 10:40:00,87.74,87.86,87.4,87.57,97033.0,86.7701,86.8888,86.4338,86.602,97033.0
2021-11-26 10:50:00,87.55,87.66,87.15,87.38,100916.0,86.5822,86.691,86.1866,86.4141,100916.0
2021-11-26 11:00:00,87.37,87.37,86.95,87.32,98389.0,86.4042,86.4042,85.9888,86.3547,98389.0
2021-11-26 11:10:00,87.27,87.28,86.47,86.53,111054.0,86.3053,86.3152,85.5141,85.5735,111054.0
2021-11-26 11:20:00,86.55,86.85,86.36,86.83,116149.0,85.5932,85.8899,85.4053,85.8701,116149.0
2021-11-26 11:30:00,86.81,87.2,86.69,87.2,93526.0,85.8504,86.236,85.7317,86.236,93526.0
2021-11-26 11:40:00,87.19,87.2,86.91,86.94,138393.0,86.2262,86.236,85.9493,85.9789,138393.0
2021-11-26 11:50:00,86.98,87.07,86.65,86.98,74733.0,86.0185,86.1075,85.6921,86.0185,74733.0
2021-11-26 12:00:00,86.9,87.15,86.71,87.08,55818.0,85.9394,86.1866,85.7515,86.1174,55818.0
2021-11-26 12:10:00,87.05,87.23,86.76,86.88,77216.0,86.0877,86.2657,85.8009,85.9196,77216.0
2021-11-26 12:20:00,86.93,87.39,86.8,87.36,65288.0,85.969,86.4239,85.8405,86.3943,65288.0
2021-11-26 12:30:00,87.34,87.54,87.27,87.41,147173.0,86.3745,86.5723,86.3053,86.4437,147173.0
2021-11-26 12:40:00,87.4,87.46,86.67,86.69,117147.0,86.4338,86.4932,85.7119,85.7317,117147.0
2021-11-26 12:50:00,86.68,86.94,85.94,86.45,376729.0,85.7218,85.9789,84.99,85.4943,376729.0
2021-11-29 09:30:00,88.64,89.07,88.32,88.87,243153.0,87.6601,88.0854,87.3437,87.8876,243153.0
2021-11-29 09:40:00,88.86,88.99,88.32,88.67,112961.0,87.8777,88.0063,87.3437,87.6898,112961.0
2021-11-29 09:50:00,88.63,89.33,88.58,89.23,105696.0,87.6502,88.3425,87.6008,88.2436,105696.0
2021-11-29 10:00:00,89.22,89.4,88.9,89.15,127148.0,88.2337,88.4117,87.9173,88.1645,127148.0
2021-11-29 10:10:00,89.12,89.43,89.11,89.26,64987.0,88.1348,88.4414,88.1249,88.2733,64987.0
2021-11-29 10:20:00,89.29,89.32,88.88,88.93,55204.0,88.3029,88.3326,87.8975,87.9469,55204.0
2021-11-29 10:30:00,88.94,89.05,88.5,88.72,49107.0,87.9568,88.0656,87.5217,87.7392,49107.0
2021-11-29 10:40:00,88.73,89.13,88.54,88.93,11569.0,87.7491,88.1447,87.5612,87.9469,11569.0
2021-11-29 10:50:00,88.83,89.04,88.74,89.0,96518.0,87.848,88.0557,87.759,88.0161,96518.0
2021-11-29 11:00:00,89.01,89.23,88.89,89.16,73969.0,88.026,88.2436,87.9074,88.1744,73969.0
2021-11-29 11:10:00,89.18,89.25,89.1,89.12,49305.0,88.1942,88.2634,88.115,88.1348,49305.0
2021-11-29 11:20:00,89.15,89.47,89.14,89.19,118062.0,88.1645,88.481,88.1546,88.204,118062.0
2021-11-29 11:30:00,89.18,89.72,89.18,89.66,146325.0,88.1942,88.7282,88.1942,88.6689,146325.0
2021-11-29 11:40:00,89.66,89.81,89.66,89.71,158725.0,88.6689,88.8172,88.6689,88.7183,158725.0
2021-11-29 11:50:00,89.72,89.89,89.7,89.86,63842.0,88.7282,88.8963,88.7084,88.8666,63842.0
2021-11-29 12:00:00,89.87,90.14,89.8,90.05,158673.0,88.8765,89.1435,88.8073,89.0545,158673.0
2021-11-29 12:10:00,90.06,90.18,89.97,90.15,64186.0,89.0644,89.1831,88.9754,89.1534,64186.0
2021-11-29 12:20:00,90.15,90.23,90.11,90.18,111091.0,89.1534,89.2326,89.1139,89.1831,111091.0
2021-11-29 12:30:00,90.19,90.41,90.13,90.33,45748.0,89.193,89.4106,89.1337,89.3314,45748.0
2021-11-29 12:40:00,90.39,90.43,90.32,90.37,31643.0,89.3908,89.4303,89.3216,89.371,31643.0
2021-11-29 12:50:00,90.37,90.4,90.22,90.35,25453.0,89.371,89.4007,89.2227,89.3512,25453.0
2021-11-29 13:00:00,90.34,90.54,90.34,90.53,41847.0,89.3413,89.5391,89.3413,89.5292,41847.0
2021-11-29 13:10:00,90.53,90.56,90.25,90.32,39229.0,89.5292,89.5589,89.2523,89.3216,39229.0
2021-11-29 13:20:00,90.33,90.39,90.23,90.38,48383.0,89.3314,89.3908,89.2326,89.3809,48383.0
2021-11-29 13:30:00,90.37,90.49,90.17,90.2,50807.0,89.371,89.4897,89.1732,89.2029,50807.0
2021-11-29 13:40:00,90.21,90.49,90.21,90.49,23022.0,89.2128,89.4897,89.2128,89.4897,23022.0
2021-11-29 13:50:00,90.46,90.52,90.37,90.51,22480.0,89.46,89.5193,89.371,89.5095,22480.0
2021-11-29 14:00:00,90.52,90.54,90.35,90.39,20210.0,89.5193,89.5391,89.3512,89.3908,20210.0
2021-11-29 14:10:00,90.41,90.47,90.34,90.38,21463.0,89.4106,89.4699,89.3413,89.3809,21463.0
2021-11-29 14:20:00,90.36,90.45,90.26,90.32,11387.0,89.3611,89.4501,89.2622,89.3216,11387.0
2021-11-29 14:30:00,90.34,90.38,90.11,90.25,18359.0,89.3413,89.3809,89.1139,89.2523,18359.0
2021-11-29 14:40:00,90.29,90.47,90.29,90.42,28817.0,89.2919,89.4699,89.2919,89.4205,28817.0
2021-11-29 14:50:00,90.43,90.51,90.29,90.38,40332.0,89.4303,89.5095,89.2919,89.3809,40332.0
2021-11-29 15:00:00,90.42,90.5,90.23,90.48,24287.0,89.4205,89.4996,89.2326,89.4798,24287.0
2021-11-29 15:10:00,90.48,90.74,90.46,90.65,57937.0,89.4798,89.7369,89.46,89.6479,57937.0
2021-11-29 15:20:00,90.66,90.66,90.42,90.53,49687.0,89.6578,89.6578,89.4205,89.5292,49687.0
2021-11-29 15:30:00,90.5,90.64,90.45,90.48,29731.0,89.4996,89.638,89.4501,89.4798,29731.0
2021-11-29 15:40:00,90.49,90.5,90.34,90.46,42533.0,89.4897,89.4996,89.3413,89.46,42533.0
2021-11-29 15:50:00,90.45,90.51,90.16,90.27,144457.0,89.4501,89.5095,89.1633,89.2721,144457.0
2021-11-30 09:30:00,89.87,90.03,89.48,89.76,231184.0,88.8765,89.0348,88.4908,88.7677,231184.0
2021-11-30 09:40:00,89.8,90.12,89.58,89.9,183522.0,88.8073,89.1238,88.5897,88.9062,183522.0
2021-11-30 09:50:00,89.94,90.55,89.85,90.43,129453.0,88.9458,89.549,88.8568,89.4303,129453.0
2021-11-30 10:00:00,90.44,90.86,90.37,90.86,169275.0,89.4402,89.8556,89.371,89.8556,169275.0
2021-11-30 10:10:00,90.85,90.97,90.45,90.48,119039.0,89.8457,89.9644,89.4501,89.4798,119039.0
2021-11-30 10:20:00,90.52,90.53,90.08,90.47,122137.0,89.5193,89.5292,89.0842,89.4699,122137.0
2021-11-30 10:30:00,90.54,90.75,89.53,89.82,240784.0,89.5391,89.7468,88.5403,88.8271,240784.0
2021-11-30 10:40:00,89.82,90.05,88.85,88.9,209268.0,88.8271,89.0545,87.8678,87.9173,209268.0
2021-11-30 10:50:00,88.86,89.03,87.53,87.53,454668.0,87.8777,88.0458,86.5624,86.5624,454668.0
2021-11-30 11:00:00,87.54,87.99,87.18,87.86,280408.0,86.5723,87.0173,86.2163,86.8888,280408.0
2021-11-30 11:10:00,87.83,88.36,87.56,87.87,224049.0,86.8591,87.3832,86.5921,86.8986,224049.0
2021-11-30 11:20:00,87.87,88.08,87.61,87.78,111940.0,86.8986,87.1063,86.6415,86.8096,111940.0
2021-11-30 11:30:00,87.77,88.0,87.4,87.61,148835.0,86.7997,87.0272,86.4338,86.6415,148835.0
2021-11-30 11:40:00,87.58,87.59,86.9,87.23,195331.0,86.6118,86.6217,85.9394,86.2657,195331.0
2021-11-30 11:50:00,87.17,87.28,86.83,87.28,135249.0,86.2064,86.3152,85.8701,86.3152,135249.0
2021-11-30 12:00:00,87.28,87.28,86.73,86.85,143722.0,86.3152,86.3152,85.7712,85.8899,143722.0
2021-11-30 12:10:00,86.87,87.35,86.72,87.34,129357.0,85.9097,86.3844,85.7614,86.3745,129357.0
2021-11-30 12:20:00,87.33,87.56,87.13,87.45,146081.0,86.3646,86.5921,86.1668,86.4833,146081.0
2021-11-30 12:30:00,87.45,87.63,87.27,87.54,109907.0,86.4833,86.6613,86.3053,86.5723,109907.0
2021-11-30 12:40:00,87.56,87.69,87.34,87.42,78704.0,86.5921,86.7206,86.3745,86.4536,78704.0
2021-11-30 12:50:00,87.47,87.69,87.16,87.27,90863.0,86.5031,86.7206,86.1965,86.3053,90863.0
2021-11-30 13:00:00,87.34,87.43,87.11,87.24,48109.0,86.3745,86.4635,86.147,86.2756,48109.0
2021-11-30 13:10:00,87.22,87.38,87.08,87.21,59950.0,86.2558,86.4141,86.1174,86.2459,59950.0
2021-11-30 13:20:00,87.19,87.5,87.08,87.41,61410.0,86.2262,86.5327,86.1174,86.4437,61410.0
2021-11-30 13:30:00,87.4,87.89,87.35,87.84,93324.0,86.4338,86.9184,86.3844,86.869,93324.0
2021-11-30 13:40:00,87.84,87.86,87.63,87.72,33459.0,86.869,86.8888,86.6613,86.7503,33459.0
2021-11-30 13:50:00,87.71,88.27,87.71,88.26,96627.0,86.7404,87.2942,86.7404,87.2843,96627.0
2021-11-30 14:00:00,88.25,88.3,87.95,88.23,65960.0,87.2744,87.3239,86.9778,87.2547,65960.0
2021-11-30 14:10:00,88.22,88.34,88.01,88.24,66900.0,87.2448,87.3634,87.0371,87.2645,66900.0
2021-11-30 14:20:00,88.25,88.42,88.08,88.09,51623.0,87.2744,87.4426,87.1063,87.1162,51623.0
2021-11-30 14:30:00,88.08,88.32,88.01,88.07,37750.0,87.1063,87.3437,87.0371,87.0964,37750.0
2021-11-30 14:40:00,88.11,88.21,87.53,87.53,61676.0,87.136,87.2349,86.5624,86.5624,61676.0
2021-11-30 14:50:00,87.54,87.68,87.41,87.59,76856.0,86.5723,86.7107,86.4437,86.6217,76856.0
2021-11-30 15:00:00,87.6,87.76,87.42,87.44,63569.0,86.6316,86.7899,86.4536,86.4734,63569.0
2021-11-30 15:10:00,87.45,87.66,87.42,87.6,60505.0,86.4833,86.691,86.4536,86.6316,60505.0
2021-11-30 15:20:00,87.56,87.67,87.23,87.26,83438.0,86.5921,86.7009,86.2657,86.2954,83438.0
2021-11-30 15:30:00,87.27,87.53,87.22,87.37,60431.0,86.3053,86.5624,86.2558,86.4042,60431.0
2021-11-30 15:40:00,87.36,87.82,87.31,87.44,127455.0,86.3943,86.8492,86.3448,86.4734,127455.0
2021-11-30 15:50:00,87.43,87.79,87.17,87.6,328157.0,86.4635,86.8195,86.2064,86.6316,328157.0
2021-12-01 09:30:00,89.64,89.79,88.94,89.1,185980.0,88.6491,88.7974,87.9568,88.115,185980.0
2021-12-01 09:40:00,89.09,89.53,89.02,89.24,138994.0,88.1052,88.5403,88.0359,88.2535,138994.0
2021-12-01 09:50:00,89.14,89.59,89.11,89.57,54932.0,88.1546,88.5996,88.1249,88.5798,54932.0
2021-12-01 10:00:00,89.55,90.02,89.55,90.0,101955.0,88.5601,89.0249,88.5601,89.0051,101955.0
2021-12-01 10:10:00,89.99,90.05,89.64,89.71,49623.0,88.9952,89.0545,88.6491,88.7183,49623.0
2021-12-01 10:20:00,89.73,89.76,89.26,89.34,57088.0,88.7381,88.7677,88.2733,88.3524,57088.0
2021-12-01 10:30:00,89.33,89.7,89.26,89.27,59967.0,88.3425,88.7084,88.2733,88.2832,59967.0
2021-12-01 10:40:00,89.27,89.88,88.98,89.84,91163.0,88.2832,88.8864,87.9964,88.8469,91163.0
2021-12-01 10:50:00,89.84,90.02,89.78,89.98,72059.0,88.8469,89.0249,88.7875,88.9853,72059.0
2021-12-01 11:00:00,90.0,90.05,89.79,89.98,151992.0,89.0051,89.0545,88.7974,88.9853,151992.0
2021-12-01 11:10:00,89.95,90.6,89.95,90.56,134590.0,88.9556,89.5985,88.9556,89.5589,134590.0
2021-12-01 11:20:00,90.56,90.57,90.37,90.37,73144.0,89.5589,89.5688,89.371,89.371,73144.0
2021-12-01 11:30:00,90.38,90.51,90.06,90.17,69952.0,89.3809,89.5095,89.0644,89.1732,69952.0
2021-12-01 11:40:00,90.19,90.42,90.06,90.38,39607.0,89.193,89.4205,89.0644,89.3809,39607.0
2021-12-01 11:50:00,90.33,90.33,89.5,89.63,77727.0,89.3314,89.3314,88.5106,88.6392,77727.0
2021-12-01 12:00:00,89.62,90.0,89.57,89.75,103451.0,88.6293,89.0051,88.5798,88.7579,103451.0
2021-12-01 12:10:00,89.68,90.03,89.66,89.93,40658.0,88.6886,89.0348,88.6689,88.9359,40658.0
2021-12-01 12:20:00,89.95,90.02,89.49,89.49,48587.0,88.9556,89.0249,88.5007,88.5007,48587.0
2021-12-01 12:30:00,89.59,89.71,89.44,89.67,66542.0,88.5996,88.7183,88.4513,88.6787,66542.0
2021-12-01 12:40:00,89.68,89.74,89.53,89.54,35447.0,88.6886,88.748,88.5403,88.5502,35447.0
2021-12-01 12:50:00,89.52,89.53,88.53,88.61,128782.0,88.5304,88.5403,87.5513,87.6305,128782.0
2021-12-01 13:00:00,88.62,89.02,88.26,88.36,168785.0,87.6403,88.0359,87.2843,87.3832,168785.0
2021-12-01 13:10:00,88.35,88.53,88.07,88.09,117390.0,87.3733,87.5513,87.0964,87.1162,117390.0
2021-12-01 13:20:00,88.07,88.73,88.07,88.67,75429.0,87.0964,87.7491,87.0964,87.6898,75429.0
2021-12-01 13:30:00,88.67,88.69,88.36,88.57,86727.0,87.6898,87.7096,87.3832,87.5909,86727.0
2021-12-01 13:40:00,88.56,88.58,87.47,87.52,145004.0,87.581,87.6008,86.5031,86.5525,145004.0
2021-12-01 13:50:00,87.56,88.35,87.56,88.33,118577.0,86.5921,87.3733,86.5921,87.3536,118577.0
2021-12-01 14:00:00,88.26,88.37,87.79,87.82,134483.0,87.2843,87.3931,86.8195,86.8492,134483.0
2021-12-01 14:10:00,87.87,87.87,87.2,87.26,136684.0,86.8986,86.8986,86.236,86.2954,136684.0
2021-12-01 14:20:00,87.29,88.08,87.29,87.98,57300.0,86.3251,87.1063,86.3251,87.0074,57300.0
2021-12-01 14:30:00,87.96,88.22,87.71,88.0,87923.0,86.9876,87.2448,86.7404,87.0272,87923.0
2021-12-01 14:40:00,87.97,88.01,87.58,87.92,69499.0,86.9975,87.0371,86.6118,86.9481,69499.0
2021-12-01 14:50:00,87.93,88.11,87.4,87.42,55207.0,86.958,87.136,86.4338,86.4536,55207.0
2021-12-01 15:00:00,87.46,87.48,86.56,86.57,129150.0,86.4932,86.513,85.6031,85.613,129150.0
2021-12-01 15:10:00,86.59,86.78,86.05,86.1,110769.0,85.6328,85.8207,85.0988,85.1482,110769.0
2021-12-01 15:20:00,86.18,86.18,85.39,85.81,175735.0,85.2273,85.2273,84.4461,84.8614,175735.0
2021-12-01 15:30:00,85.66,86.23,85.56,86.17,132807.0,84.7131,85.2768,84.6142,85.2174,132807.0
2021-12-01 15:40:00,86.14,86.52,85.79,85.9,192978.0,85.1878,85.5636,84.8416,84.9504,192978.0
2021-12-01 15:50:00,85.89,85.91,84.48,84.64,246638.0,84.9405,84.9603,83.5461,83.7043,246638.0
2021-12-02 09:30:00,84.1,85.4,83.73,85.4,320836.0,83.1703,84.4559,82.8044,84.4559,320836.0
2021-12-02 09:40:00,85.45,85.8,85.09,85.51,264137.0,84.5054,84.8515,84.1494,84.5647,264137.0
2021-12-02 09:50:00,85.57,86.0,85.29,85.88,176051.0,84.6241,85.0493,84.3472,84.9306,176051.0
2021-12-02 10:00:00,85.88,86.23,85.17,85.25,293876.0,84.9306,85.2768,84.2285,84.3076,293876.0
2021-12-02 10:10:00,85.23,85.32,84.43,84.52,132212.0,84.2878,84.3768,83.4967,83.5857,132212.0
2021-12-02 10:20:00,84.48,85.17,84.23,85.01,172774.0,83.5461,84.2285,83.2989,84.0703,172774.0
2021-12-02 10:30:00,85.0,85.15,83.79,83.99,152507.0,84.0604,84.2087,82.8637,83.0615,152507.0
2021-12-02 10:40:00,84.1,84.41,83.44,84.21,127378.0,83.1703,83.4769,82.5176,83.2791,127378.0
2021-12-02 10:50:00,84.3,84.93,83.81,84.82,162167.0,83.3681,83.9911,82.8835,83.8824,162167.0
2021-12-02 11:00:00,84.77,85.37,84.43,85.37,138603.0,83.8329,84.4263,83.4967,84.4263,138603.0
2021-12-02 11:10:00,85.26,85.75,85.01,85.55,110406.0,84.3175,84.8021,84.0703,84.6043,110406.0
2021-12-02 11:20:00,85.53,85.8,85.3,85.52,119134.0,84.5845,84.8515,84.357,84.5746,119134.0
2021-12-02 11:30:00,85.53,85.61,84.72,85.05,147645.0,84.5845,84.6636,83.7835,84.1098,147645.0
2021-12-02 11:40:00,85.04,85.42,84.6,85.18,90254.0,84.0999,84.4757,83.6648,84.2384,90254.0
2021-12-02 11:50:00,85.16,85.64,84.81,85.52,100008.0,84.2186,84.6933,83.8725,84.5746,100008.0
2021-12-02 12:00:00,85.52,86.08,85.34,86.07,121493.0,84.5746,85.1284,84.3966,85.1185,121493.0
2021-12-02 12:10:00,86.08,86.13,85.84,86.04,99610.0,85.1284,85.1779,84.8911,85.0889,99610.0
2021-12-02 12:20:00,86.1,86.61,86.1,86.5,126505.0,85.1482,85.6526,85.1482,85.5438,126505.0
2021-12-02 12:30:00,86.5,86.55,85.89,86.15,80426.0,85.5438,85.5932,84.9405,85.1977,80426.0
2021-12-02 12:40:00,86.11,86.46,86.01,86.43,58623.0,85.1581,85.5042,85.0592,85.4746,58623.0
2021-12-02 12:50:00,86.4,86.44,85.83,85.94,69232.0,85.4449,85.4844,84.8812,84.99,69232.0
2021-12-02 13:00:00,85.95,86.14,85.53,85.79,138465.0,84.9999,85.1878,84.5845,84.8416,138465.0
2021-12-02 13:10:00,85.81,86.11,85.65,85.85,47311.0,84.8614,85.1581,84.7032,84.901,47311.0
2021-12-02 13:20:00,85.85,85.88,85.29,85.38,80449.0,84.901,84.9306,84.3472,84.4362,80449.0
2021-12-02 13:30:00,85.39,85.82,85.16,85.78,95965.0,84.4461,84.8713,84.2186,84.8317,95965.0
2021-12-02 13:40:00,85.79,85.85,85.25,85.34,72132.0,84.8416,84.901,84.3076,84.3966,72132.0
2021-12-02 13:50:00,85.32,86.09,85.18,86.06,104594.0,84.3768,85.1383,84.2384,85.1086,104594.0
2021-12-02 14:00:00,86.02,86.12,85.79,85.95,62825.0,85.0691,85.168,84.8416,84.9999,62825.0
2021-12-02 14:10:00,85.98,86.22,85.67,86.14,68506.0,85.0295,85.2669,84.723,85.1878,68506.0
2021-12-02 14:20:00,86.11,86.2,85.82,86.17,50557.0,85.1581,85.2471,84.8713,85.2174,50557.0
2021-12-02 14:30:00,86.17,86.26,85.92,86.05,38674.0,85.2174,85.3064,84.9702,85.0988,38674.0
2021-12-02 14:40:00,86.1,86.13,85.67,85.68,36076.0,85.1482,85.1779,84.723,84.7328,36076.0
2021-12-02 14:50:00,85.72,86.09,85.56,85.93,78676.0,84.7724,85.1383,84.6142,84.9801,78676.0
2021-12-02 15:00:00,85.95,86.37,85.94,86.2,59527.0,84.9999,85.4152,84.99,85.2471,59527.0
2021-12-02 15:10:00,86.25,86.26,85.68,85.95,80642.0,85.2965,85.3064,84.7328,84.9999,80642.0
2021-12-02 15:20:00,85.93,86.06,85.75,85.85,78609.0,84.9801,85.1086,84.8021,84.901,78609.0
2021-12-02 15:30:00,85.86,86.47,85.85,86.45,85436.0,84.9109,85.5141,84.901,85.4943,85436.0
2021-12-02 15:40:00,86.42,86.65,86.11,86.35,113444.0,85.4647,85.6921,85.1581,85.3954,113444.0
2021-12-02 15:50:00,86.33,86.33,85.43,85.86,222760.0,85.3757,85.3757,84.4856,84.9109,222760.0
2021-12-03 09:30:00,86.44,86.91,85.67,85.67,302734.0,85.4844,85.9493,84.723,84.723,302734.0
2021-12-03 09:40:00,85.7,85.96,85.06,85.06,253938.0,84.7526,85.0098,84.1197,84.1197,253938.0
2021-12-03 09:50:00,85.1,85.35,84.19,84.31,461836.0,84.1593,84.4065,83.2593,83.378,461836.0
2021-12-03 10:00:00,84.39,84.53,83.17,83.17,161156.0,83.4571,83.5956,82.2506,82.2506,161156.0
2021-12-03 10:10:00,83.12,84.11,83.09,83.66,164466.0,82.2011,83.1802,82.1715,82.7352,164466.0
2021-12-03 10:20:00,83.75,84.08,83.23,83.92,92890.0,82.8242,83.1505,82.3099,82.9923,92890.0
2021-12-03 10:30:00,83.8,83.86,83.0,83.32,127211.0,82.8736,82.933,82.0825,82.3989,127211.0
2021-12-03 10:40:00,83.34,83.34,82.26,82.47,142572.0,82.4187,82.4187,81.3507,81.5583,142572.0
2021-12-03 10:50:00,82.47,83.01,82.34,82.61,155388.0,81.5583,82.0924,81.4298,81.6968,155388.0
2021-12-03 11:00:00,82.61,82.89,82.02,82.45,279820.0,81.6968,81.9737,81.1133,81.5386,279820.0
2021-12-03 11:10:00,82.43,82.63,81.98,82.15,151188.0,81.5188,81.7166,81.0738,81.2419,151188.0
2021-12-03 11:20:00,82.08,82.9,81.98,82.89,107583.0,81.1726,81.9836,81.0738,81.9737,107583.0
2021-12-03 11:30:00,82.85,82.96,82.37,82.44,117068.0,81.9341,82.0429,81.4594,81.5287,117068.0
2021-12-03 11:40:00,82.38,82.53,81.77,81.9,107968.0,81.4693,81.6177,80.8661,80.9946,107968.0
2021-12-03 11:50:00,81.85,82.07,81.45,81.52,173214.0,80.9452,81.1628,80.5496,80.6188,173214.0
2021-12-03 12:00:00,81.53,81.7,81.25,81.65,101725.0,80.6287,80.7968,80.3518,80.7474,101725.0
2021-12-03 12:10:00,81.63,82.06,81.47,81.98,88537.0,80.7276,81.1529,80.5694,81.0738,88537.0
2021-12-03 12:20:00,81.95,82.24,81.81,82.15,150183.0,81.0441,81.3309,80.9056,81.2419,150183.0
2021-12-03 12:30:00,82.15,82.52,81.65,82.42,105797.0,81.2419,81.6078,80.7474,81.5089,105797.0
2021-12-03 12:40:00,82.47,82.55,82.04,82.23,80038.0,81.5583,81.6374,81.1331,81.321,80038.0
2021-12-03 12:50:00,82.17,82.41,81.8,82.03,48794.0,81.2617,81.499,80.8957,81.1232,48794.0
2021-12-03 13:00:00,81.96,82.27,81.75,82.23,48428.0,81.054,81.3605,80.8463,81.321,48428.0
2021-12-03 13:10:00,82.22,82.53,81.97,82.42,51524.0,81.3111,81.6177,81.0639,81.5089,51524.0
2021-12-03 13:20:00,82.44,82.57,82.08,82.15,47525.0,81.5287,81.6572,81.1726,81.2419,47525.0
2021-12-03 13:30:00,82.07,82.11,81.49,81.64,87762.0,81.1628,81.2023,80.5892,80.7375,87762.0
2021-12-03 13:40:00,81.67,81.84,81.32,81.51,93434.0,80.7672,80.9353,80.421,80.6089,93434.0
2021-12-03 13:50:00,81.49,81.76,81.44,81.5,60325.0,80.5892,80.8562,80.5397,80.5991,60325.0
2021-12-03 14:00:00,81.45,81.9,81.29,81.59,64648.0,80.5496,80.9946,80.3914,80.6881,64648.0
2021-12-03 14:10:00,81.59,81.8,81.32,81.32,71007.0,80.6881,80.8957,80.421,80.421,71007.0
2021-12-03 14:20:00,81.37,82.08,81.14,81.85,146013.0,80.4705,81.1726,80.243,80.9452,146013.0
2021-12-03 14:30:00,81.87,81.94,81.25,81.34,66342.0,80.965,81.0342,80.3518,80.4408,66342.0
2021-12-03 14:40:00,81.38,81.84,81.38,81.56,78597.0,80.4804,80.9353,80.4804,80.6584,78597.0
2021-12-03 14:50:00,81.53,81.73,81.36,81.37,48469.0,80.6287,80.8265,80.4606,80.4705,48469.0
2021-12-03 15:00:00,81.34,81.7,81.02,81.17,131024.0,80.4408,80.7968,80.1244,80.2727,131024.0
2021-12-03 15:10:00,81.2,81.55,81.2,81.36,48668.0,80.3024,80.6485,80.3024,80.4606,48668.0
2021-12-03 15:20:00,81.38,82.04,81.38,81.77,145255.0,80.4804,81.1331,80.4804,80.8661,145255.0
2021-12-03 15:30:00,81.77,82.26,81.76,81.82,86637.0,80.8661,81.3507,80.8562,80.9155,86637.0
2021-12-03 15:40:00,81.88,81.96,81.32,81.53,115751.0,80.9749,81.054,80.421,80.6287,115751.0
2021-12-03 15:50:00,81.54,83.0,81.52,82.91,399106.0,80.6386,82.0825,80.6188,81.9935,399106.0
2021-12-06 09:30:00,83.09,83.34,81.24,81.5,281378.0,82.1715,82.4187,80.3419,80.5991,281378.0
2021-12-06 09:40:00,81.4,82.55,81.28,82.32,140693.0,80.5002,81.6374,80.3815,81.41,140693.0
2021-12-06 09:50:00,82.25,82.75,81.98,82.39,148778.0,81.3408,81.8352,81.0738,81.4792,148778.0
2021-12-06 10:00:00,82.41,82.53,81.68,82.24,133807.0,81.499,81.6177,80.7771,81.3309,133807.0
2021-12-06 10:10:00,82.21,83.63,82.16,83.39,233420.0,81.3012,82.7055,81.2518,82.4682,233420.0
2021-12-06 10:20:00,83.35,83.57,83.23,83.43,110350.0,82.4286,82.6462,82.3099,82.5077,110350.0
2021-12-06 10:30:00,83.46,83.6,82.81,83.01,77236.0,82.5374,82.6758,81.8946,82.0924,77236.0
2021-12-06 10:40:00,83.03,83.3,82.38,82.61,181131.0,82.1121,82.3792,81.4693,81.6968,181131.0
2021-12-06 10:50:00,82.6,83.1,82.27,83.06,264591.0,81.6869,82.1814,81.3605,82.1418,264591.0
2021-12-06 11:00:00,83.13,83.15,82.81,82.94,107618.0,82.211,82.2308,81.8946,82.0231,107618.0
2021-12-06 11:10:00,82.98,83.1,82.28,82.7,96791.0,82.0627,82.1814,81.3704,81.7858,96791.0
2021-12-06 11:20:00,82.61,82.91,82.44,82.8,67209.0,81.6968,81.9935,81.5287,81.8847,67209.0
2021-12-06 11:30:00,82.78,83.23,82.64,83.11,72595.0,81.8649,82.3099,81.7265,82.1913,72595.0
2021-12-06 11:40:00,83.11,83.43,82.83,82.92,71125.0,82.1913,82.5077,81.9144,82.0034,71125.0
2021-12-06 11:50:00,82.94,83.02,82.73,82.9,67987.0,82.0231,82.1023,81.8155,81.9836,67987.0
2021-12-06 12:00:00,82.91,83.12,82.77,83.04,54215.0,81.9935,82.2011,81.855,82.122,54215.0
2021-12-06 12:10:00,83.04,83.61,82.96,83.56,81228.0,82.122,82.6857,82.0429,82.6363,81228.0
2021-12-06 12:20:00,83.55,83.67,83.36,83.59,57391.0,82.6264,82.7451,82.4385,82.666,57391.0
2021-12-06 12:30:00,83.58,83.83,83.52,83.69,64879.0,82.6561,82.9033,82.5967,82.7648,64879.0
2021-12-06 12:40:00,83.69,83.83,83.46,83.78,68188.0,82.7648,82.9033,82.5374,82.8539,68188.0
2021-12-06 12:50:00,83.74,84.07,83.7,84.07,91597.0,82.8143,83.1406,82.7747,83.1406,91597.0
2021-12-06 13:00:00,84.08,84.21,83.89,84.09,64271.0,83.1505,83.2791,82.9626,83.1604,64271.0
2021-12-06 13:10:00,84.14,84.19,84.01,84.1,32627.0,83.2099,83.2593,83.0813,83.1703,32627.0
2021-12-06 13:20:00,84.1,84.58,83.92,84.46,86258.0,83.1703,83.645,82.9923,83.5263,86258.0
2021-12-06 13:30:00,84.54,84.57,84.4,84.47,60610.0,83.6055,83.6351,83.467,83.5362,60610.0
2021-12-06 13:40:00,84.52,84.64,84.35,84.49,41664.0,83.5857,83.7043,83.4176,83.556,41664.0
2021-12-06 13:50:00,84.49,84.65,84.44,84.55,28304.0,83.556,83.7142,83.5066,83.6153,28304.0
2021-12-06 14:00:00,84.55,84.76,84.43,84.56,45340.0,83.6153,83.823,83.4967,83.6252,45340.0
2021-12-06 14:10:00,84.56,84.8,84.56,84.68,39106.0,83.6252,83.8626,83.6252,83.7439,39106.0
2021-12-06 14:20:00,84.68,84.77,84.59,84.67,27630.0,83.7439,83.8329,83.6549,83.734,27630.0
2021-12-06 14:30:00,84.68,84.81,84.52,84.52,30527.0,83.7439,83.8725,83.5857,83.5857,30527.0
2021-12-06 14:40:00,84.52,84.6,84.12,84.19,85854.0,83.5857,83.6648,83.1901,83.2593,85854.0
2021-12-06 14:50:00,84.2,84.34,84.11,84.19,77738.0,83.2692,83.4077,83.1802,83.2593,77738.0
2021-12-06 15:00:00,84.21,84.42,84.06,84.24,107519.0,83.2791,83.4868,83.1308,83.3088,107519.0
2021-12-06 15:10:00,84.24,84.6,84.15,84.6,55878.0,83.3088,83.6648,83.2198,83.6648,55878.0
2021-12-06 15:20:00,84.58,84.64,84.2,84.35,72633.0,83.645,83.7043,83.2692,83.4176,72633.0
2021-12-06 15:30:00,84.36,84.47,84.21,84.36,59813.0,83.4274,83.5362,83.2791,83.4274,59813.0
2021-12-06 15:40:00,84.31,84.51,84.04,84.26,79398.0,83.378,83.5758,83.111,83.3285,79398.0
2021-12-06 15:50:00,84.25,84.58,84.17,84.24,105880.0,83.3187,83.645,83.2395,83.3088,105880.0
2021-12-07 09:30:00,87.15,87.77,87.14,87.39,275597.0,86.1866,86.7997,86.1767,86.4239,275597.0
2021-12-07 09:40:00,87.41,87.97,87.28,87.95,242070.0,86.4437,86.9975,86.3152,86.9778,242070.0
2021-12-07 09:50:00,87.97,88.31,87.87,88.29,157635.0,86.9975,87.3338,86.8986,87.314,157635.0
2021-12-07 10:00:00,88.32,88.5,88.16,88.48,114869.0,87.3437,87.5217,87.1854,87.5019,114869.0
2021-12-07 10:10:00,88.52,88.72,88.46,88.53,94376.0,87.5415,87.7392,87.4821,87.5513,94376.0
2021-12-07 10:20:00,88.62,88.74,88.36,88.38,75382.0,87.6403,87.759,87.3832,87.403,75382.0
2021-12-07 10:30:00,88.41,88.88,88.39,88.81,68160.0,87.4327,87.8975,87.4129,87.8282,68160.0
2021-12-07 10:40:00,88.81,89.11,88.78,89.01,87763.0,87.8282,88.1249,87.7986,88.026,87763.0
2021-12-07 10:50:00,89.01,89.04,88.73,88.78,65895.0,88.026,88.0557,87.7491,87.7986,65895.0
2021-12-07 11:00:00,88.78,89.05,88.78,89.0,58104.0,87.7986,88.0656,87.7986,88.0161,58104.0
2021-12-07 11:10:00,89.03,89.04,88.72,88.85,64476.0,88.0458,88.0557,87.7392,87.8678,64476.0
2021-12-07 11:20:00,88.87,88.95,88.69,88.84,92417.0,87.8876,87.9667,87.7096,87.8579,92417.0
2021-12-07 11:30:00,88.85,89.2,88.79,89.15,95267.0,87.8678,88.2139,87.8085,88.1645,95267.0
2021-12-07 11:40:00,89.15,89.23,88.97,88.98,67464.0,88.1645,88.2436,87.9865,87.9964,67464.0
2021-12-07 11:50:00,88.98,89.05,88.92,89.02,78911.0,87.9964,88.0656,87.937,88.0359,78911.0
2021-12-07 12:00:00,88.99,89.18,88.97,89.08,65601.0,88.0063,88.1942,87.9865,88.0953,65601.0
2021-12-07 12:10:00,89.13,89.27,89.05,89.11,53165.0,88.1447,88.2832,88.0656,88.1249,53165.0
2021-12-07 12:20:00,89.11,89.18,89.08,89.18,43906.0,88.1249,88.1942,88.0953,88.1942,43906.0
2021-12-07 12:30:00,89.18,89.31,89.16,89.28,70462.0,88.1942,88.3227,88.1744,88.2931,70462.0
2021-12-07 12:40:00,89.28,89.3,89.18,89.26,22975.0,88.2931,88.3128,88.1942,88.2733,22975.0
2021-12-07 12:50:00,89.26,89.46,89.25,89.45,26741.0,88.2733,88.4711,88.2634,88.4612,26741.0
2021-12-07 13:00:00,89.4,89.4,89.19,89.19,37908.0,88.4117,88.4117,88.204,88.204,37908.0
2021-12-07 13:10:00,89.2,89.27,89.05,89.26,59938.0,88.2139,88.2832,88.0656,88.2733,59938.0
2021-12-07 13:20:00,89.27,89.36,89.22,89.25,43687.0,88.2832,88.3722,88.2337,88.2634,43687.0
2021-12-07 13:30:00,89.26,89.32,89.19,89.26,30212.0,88.2733,88.3326,88.204,88.2733,30212.0
2021-12-07 13:40:00,89.25,89.43,89.25,89.43,20724.0,88.2634,88.4414,88.2634,88.4414,20724.0
2021-12-07 13:50:00,89.41,89.54,89.39,89.45,36573.0,88.4216,88.5502,88.4018,88.4612,36573.0
2021-12-07 14:00:00,89.46,89.46,89.27,89.29,28520.0,88.4711,88.4711,88.2832,88.3029,28520.0
2021-12-07 14:10:00,89.31,89.35,89.21,89.26,45122.0,88.3227,88.3623,88.2238,88.2733,45122.0
2021-12-07 14:20:00,89.24,89.36,89.15,89.29,44444.0,88.2535,88.3722,88.1645,88.3029,44444.0
2021-12-07 14:30:00,89.29,89.29,88.91,89.0,45448.0,88.3029,88.3029,87.9271,88.0161,45448.0
2021-12-07 14:40:00,89.0,89.17,88.97,89.13,25725.0,88.0161,88.1843,87.9865,88.1447,25725.0
2021-12-07 14:50:00,89.12,89.24,88.96,89.06,22329.0,88.1348,88.2535,87.9766,88.0755,22329.0
2021-12-07 15:00:00,89.04,89.18,88.93,89.03,31013.0,88.0557,88.1942,87.9469,88.0458,31013.0
2021-12-07 15:10:00,89.03,89.05,88.82,88.9,42212.0,88.0458,88.0656,87.8381,87.9173,42212.0
2021-12-07 15:20:00,88.91,88.98,88.71,88.71,77990.0,87.9271,87.9964,87.7294,87.7294,77990.0
2021-12-07 15:30:00,88.71,88.86,88.67,88.69,77461.0,87.7294,87.8777,87.6898,87.7096,77461.0
2021-12-07 15:40:00,88.69,88.86,88.64,88.72,81292.0,87.7096,87.8777,87.6601,87.7392,81292.0
2021-12-07 15:50:00,88.71,89.33,88.46,89.33,446705.0,87.7294,88.3425,87.4821,88.3425,446705.0
2021-12-08 09:30:00,89.42,89.45,88.55,88.63,275625.0,88.4315,88.4612,87.5711,87.6502,275625.0
2021-12-08 09:40:00,88.59,89.54,88.58,89.52,216431.0,87.6107,88.5502,87.6008,88.5304,216431.0
2021-12-08 09:50:00,89.51,89.68,88.8,88.9,145913.0,88.5205,88.6886,87.8184,87.9173,145913.0
2021-12-08 10:00:00,88.9,89.27,88.7,88.81,156043.0,87.9173,88.2832,87.7195,87.8282,156043.0
2021-12-08 10:10:00,88.78,89.18,88.78,88.98,96102.0,87.7986,88.1942,87.7986,87.9964,96102.0
2021-12-08 10:20:00,89.06,89.4,88.87,88.87,75100.0,88.0755,88.4117,87.8876,87.8876,75100.0
2021-12-08 10:30:00,88.91,89.17,88.81,89.02,38579.0,87.9271,88.1843,87.8282,88.0359,38579.0
2021-12-08 10:40:00,88.96,89.11,88.58,88.89,125326.0,87.9766,88.1249,87.6008,87.9074,125326.0
2021-12-08 10:50:00,88.88,89.0,88.77,88.87,73515.0,87.8975,88.0161,87.7887,87.8876,73515.0
2021-12-08 11:00:00,88.87,88.88,88.62,88.8,48602.0,87.8876,87.8975,87.6403,87.8184,48602.0
2021-12-08 11:10:00,88.77,89.14,88.74,89.09,71235.0,87.7887,88.1546,87.759,88.1052,71235.0
2021-12-08 11:20:00,89.06,89.3,89.01,89.27,37790.0,88.0755,88.3128,88.026,88.2832,37790.0
2021-12-08 11:30:00,89.3,89.51,89.13,89.2,42134.0,88.3128,88.5205,88.1447,88.2139,42134.0
2021-12-08 11:40:00,89.19,89.33,89.1,89.29,42946.0,88.204,88.3425,88.115,88.3029,42946.0
2021-12-08 11:50:00,89.31,89.45,89.25,89.36,27808.0,88.3227,88.4612,88.2634,88.3722,27808.0
2021-12-08 12:00:00,89.35,89.39,89.14,89.2,47125.0,88.3623,88.4018,88.1546,88.2139,47125.0
2021-12-08 12:10:00,89.21,89.33,89.2,89.25,29373.0,88.2238,88.3425,88.2139,88.2634,29373.0
2021-12-08 12:20:00,89.26,89.26,88.96,89.12,130077.0,88.2733,88.2733,87.9766,88.1348,130077.0
2021-12-08 12:30:00,89.13,89.27,89.05,89.27,23747.0,88.1447,88.2832,88.0656,88.2832,23747.0
2021-12-08 12:40:00,89.28,89.51,89.27,89.4,33080.0,88.2931,88.5205,88.2832,88.4117,33080.0
2021-12-08 12:50:00,89.42,89.44,89.29,89.3,35159.0,88.4315,88.4513,88.3029,88.3128,35159.0
2021-12-08 13:00:00,89.3,89.39,89.23,89.38,23133.0,88.3128,88.4018,88.2436,88.3919,23133.0
2021-12-08 13:10:00,89.39,89.59,89.35,89.58,14205.0,88.4018,88.5996,88.3623,88.5897,14205.0
2021-12-08 13:20:00,89.59,89.59,89.48,89.56,16545.0,88.5996,88.5996,88.4908,88.57,16545.0
2021-12-08 13:30:00,89.55,89.65,89.49,89.63,18368.0,88.5601,88.659,88.5007,88.6392,18368.0
2021-12-08 13:40:00,89.65,89.95,89.63,89.9,65990.0,88.659,88.9556,88.6392,88.9062,65990.0
2021-12-08 13:50:00,89.9,89.9,89.66,89.7,60099.0,88.9062,88.9062,88.6689,88.7084,60099.0
2021-12-08 14:00:00,89.7,89.78,89.53,89.63,24595.0,88.7084,88.7875,88.5403,88.6392,24595.0
2021-12-08 14:10:00,89.62,89.62,89.3,89.44,28074.0,88.6293,88.6293,88.3128,88.4513,28074.0
2021-12-08 14:20:00,89.39,89.7,89.33,89.65,56653.0,88.4018,88.7084,88.3425,88.659,56653.0
2021-12-08 14:30:00,89.68,89.69,89.48,89.53,41455.0,88.6886,88.6985,88.4908,88.5403,41455.0
2021-12-08 14:40:00,89.54,89.71,89.47,89.62,20006.0,88.5502,88.7183,88.481,88.6293,20006.0
2021-12-08 14:50:00,89.61,89.83,89.56,89.81,36858.0,88.6194,88.837,88.57,88.8172,36858.0
2021-12-08 15:00:00,89.82,89.87,89.62,89.65,33809.0,88.8271,88.8765,88.6293,88.659,33809.0
2021-12-08 15:10:00,89.67,89.78,89.64,89.71,36387.0,88.6787,88.7875,88.6491,88.7183,36387.0
2021-12-08 15:20:00,89.7,89.86,89.68,89.84,34630.0,88.7084,88.8666,88.6886,88.8469,34630.0
2021-12-08 15:30:00,89.83,89.9,89.78,89.83,23297.0,88.837,88.9062,88.7875,88.837,23297.0
2021-12-08 15:40:00,89.84,89.86,89.6,89.79,61135.0,88.8469,88.8666,88.6095,88.7974,61135.0
2021-12-08 15:50:00,89.79,90.15,89.79,90.09,180820.0,88.7974,89.1534,88.7974,89.0941,180820.0
2021-12-09 09:30:00,89.52,90.29,89.48,90.18,249065.0,88.5304,89.2919,88.4908,89.1831,249065.0
2021-12-09 09:40:00,90.2,90.33,89.9,89.91,123339.0,89.2029,89.3314,88.9062,88.9161,123339.0
2021-12-09 09:50:00,89.91,90.05,89.33,89.58,165497.0,88.9161,89.0545,88.3425,88.5897,165497.0
2021-12-09 10:00:00,89.6,89.79,89.26,89.47,95254.0,88.6095,88.7974,88.2733,88.481,95254.0
2021-12-09 10:10:00,89.44,89.47,89.21,89.45,67686.0,88.4513,88.481,88.2238,88.4612,67686.0
2021-12-09 10:20:00,89.46,89.6,88.75,88.75,130431.0,88.4711,88.6095,87.7689,87.7689,130431.0
2021-12-09 10:30:00,88.76,88.99,88.58,88.71,105019.0,87.7788,88.0063,87.6008,87.7294,105019.0
2021-12-09 10:40:00,88.73,89.16,88.65,89.09,74243.0,87.7491,88.1744,87.67,88.1052,74243.0
2021-12-09 10:50:00,89.09,89.19,88.91,89.1,58366.0,88.1052,88.204,87.9271,88.115,58366.0
2021-12-09 11:00:00,89.12,89.17,88.87,89.17,57282.0,88.1348,88.1843,87.8876,88.1843,57282.0
2021-12-09 11:10:00,89.17,89.22,88.87,88.99,81654.0,88.1843,88.2337,87.8876,88.0063,81654.0
2021-12-09 11:20:00,89.03,89.48,88.9,89.45,58071.0,88.0458,88.4908,87.9173,88.4612,58071.0
2021-12-09 11:30:00,89.45,89.55,89.22,89.29,59868.0,88.4612,88.5601,88.2337,88.3029,59868.0
2021-12-09 11:40:00,89.29,89.29,88.91,88.93,43156.0,88.3029,88.3029,87.9271,87.9469,43156.0
2021-12-09 11:50:00,88.93,89.08,88.89,88.94,47033.0,87.9469,88.0953,87.9074,87.9568,47033.0
2021-12-09 12:00:00,88.94,89.06,88.68,88.91,64965.0,87.9568,88.0755,87.6997,87.9271,64965.0
2021-12-09 12:10:00,88.9,88.97,88.79,88.79,38305.0,87.9173,87.9865,87.8085,87.8085,38305.0
2021-12-09 12:20:00,88.79,89.01,88.79,88.86,35760.0,87.8085,88.026,87.8085,87.8777,35760.0
2021-12-09 12:30:00,88.84,88.97,88.71,88.94,32927.0,87.8579,87.9865,87.7294,87.9568,32927.0
2021-12-09 12:40:00,88.93,89.17,88.88,89.14,29874.0,87.9469,88.1843,87.8975,88.1546,29874.0
2021-12-09 12:50:00,89.14,89.18,88.99,89.11,21734.0,88.1546,88.1942,88.0063,88.1249,21734.0
2021-12-09 13:00:00,89.1,89.1,88.84,88.84,66025.0,88.115,88.115,87.8579,87.8579,66025.0
2021-12-09 13:10:00,88.88,89.05,88.78,89.0,28674.0,87.8975,88.0656,87.7986,88.0161,28674.0
2021-12-09 13:20:00,88.91,88.92,88.67,88.73,26073.0,87.9271,87.937,87.6898,87.7491,26073.0
2021-12-09 13:30:00,88.71,88.93,88.69,88.9,15349.0,87.7294,87.9469,87.7096,87.9173,15349.0
2021-12-09 13:40:00,88.88,88.9,88.14,88.18,128869.0,87.8975,87.9173,87.1657,87.2052,128869.0
2021-12-09 13:50:00,88.15,88.56,88.05,88.46,70354.0,87.1755,87.581,87.0767,87.4821,70354.0
2021-12-09 14:00:00,88.46,88.54,88.4,88.41,48848.0,87.4821,87.5612,87.4228,87.4327,48848.0
2021-12-09 14:10:00,88.43,88.47,88.16,88.43,54024.0,87.4524,87.492,87.1854,87.4524,54024.0
2021-12-09 14:20:00,88.43,88.64,88.34,88.4,61221.0,87.4524,87.6601,87.3634,87.4228,61221.0
2021-12-09 14:30:00,88.37,88.46,88.27,88.39,35072.0,87.3931,87.4821,87.2942,87.4129,35072.0
2021-12-09 14:40:00,88.38,88.4,88.19,88.25,21654.0,87.403,87.4228,87.2151,87.2744,21654.0
2021-12-09 14:50:00,88.23,88.28,87.91,88.03,74463.0,87.2547,87.3041,86.9382,87.0569,74463.0
2021-12-09 15:00:00,88.04,88.35,87.63,87.63,95235.0,87.0668,87.3733,86.6613,86.6613,95235.0
2021-12-09 15:10:00,87.63,87.78,87.46,87.68,108495.0,86.6613,86.8096,86.4932,86.7107,108495.0
2021-12-09 15:20:00,87.69,87.74,87.38,87.65,80788.0,86.7206,86.7701,86.4141,86.6811,80788.0
2021-12-09 15:30:00,87.63,87.94,87.56,87.72,103247.0,86.6613,86.9679,86.5921,86.7503,103247.0
2021-12-09 15:40:00,87.74,88.15,87.68,88.05,54377.0,86.7701,87.1755,86.7107,87.0767,54377.0
2021-12-09 15:50:00,88.04,88.05,87.31,87.43,129792.0,87.0668,87.0767,86.3448,86.4635,129792.0
2021-12-10 09:30:00,88.68,89.31,88.58,89.21,226034.0,87.6997,88.3227,87.6008,88.2238,226034.0
2021-12-10 09:40:00,89.2,89.29,88.0,88.21,197817.0,88.2139,88.3029,87.0272,87.2349,197817.0
2021-12-10 09:50:00,88.09,88.52,87.98,88.17,99891.0,87.1162,87.5415,87.0074,87.1953,99891.0
2021-12-10 10:00:00,88.12,88.69,88.09,88.67,87580.0,87.1459,87.7096,87.1162,87.6898,87580.0
2021-12-10 10:10:00,88.67,89.15,88.35,89.11,132807.0,87.6898,88.1645,87.3733,88.1249,132807.0
2021-12-10 10:20:00,89.13,89.14,88.79,88.95,89578.0,88.1447,88.1546,87.8085,87.9667,89578.0
2021-12-10 10:30:00,89.01,89.01,87.98,88.16,86129.0,88.026,88.026,87.0074,87.1854,86129.0
2021-12-10 10:40:00,88.15,88.3,87.59,87.6,64438.0,87.1755,87.3239,86.6217,86.6316,64438.0
2021-12-10 10:50:00,87.62,88.1,87.62,88.03,54413.0,86.6514,87.1261,86.6514,87.0569,54413.0
2021-12-10 11:00:00,87.98,88.07,87.25,87.38,109235.0,87.0074,87.0964,86.2855,86.4141,109235.0
2021-12-10 11:10:00,87.38,87.88,87.32,87.78,82475.0,86.4141,86.9085,86.3547,86.8096,82475.0
2021-12-10 11:20:00,87.75,88.1,87.66,88.07,41595.0,86.78,87.1261,86.691,87.0964,41595.0
2021-12-10 11:30:00,88.08,88.11,87.66,87.96,52876.0,87.1063,87.136,86.691,86.9876,52876.0
2021-12-10 11:40:00,87.91,88.59,87.86,88.5,67420.0,86.9382,87.6107,86.8888,87.5217,67420.0
2021-12-10 11:50:00,88.48,88.63,88.33,88.48,51373.0,87.5019,87.6502,87.3536,87.5019,51373.0
2021-12-10 12:00:00,88.52,88.57,88.21,88.44,74772.0,87.5415,87.5909,87.2349,87.4623,74772.0
2021-12-10 12:10:00,88.45,88.64,88.31,88.34,34837.0,87.4722,87.6601,87.3338,87.3634,34837.0
2021-12-10 12:20:00,88.39,88.61,88.28,88.4,32613.0,87.4129,87.6305,87.3041,87.4228,32613.0
2021-12-10 12:30:00,88.41,88.46,88.03,88.07,46521.0,87.4327,87.4821,87.0569,87.0964,46521.0
2021-12-10 12:40:00,88.07,88.38,88.05,88.38,31767.0,87.0964,87.403,87.0767,87.403,31767.0
2021-12-10 12:50:00,88.38,88.6,88.38,88.6,37963.0,87.403,87.6206,87.403,87.6206,37963.0
2021-12-10 13:00:00,88.59,88.8,88.43,88.75,34130.0,87.6107,87.8184,87.4524,87.7689,34130.0
2021-12-10 13:10:00,88.76,88.82,88.6,88.69,63222.0,87.7788,87.8381,87.6206,87.7096,63222.0
2021-12-10 13:20:00,88.67,88.78,88.55,88.71,27482.0,87.6898,87.7986,87.5711,87.7294,27482.0
2021-12-10 13:30:00,88.73,88.76,88.4,88.49,55902.0,87.7491,87.7788,87.4228,87.5118,55902.0
2021-12-10 13:40:00,88.52,88.64,88.44,88.45,43271.0,87.5415,87.6601,87.4623,87.4722,43271.0
2021-12-10 13:50:00,88.41,88.7,88.41,88.63,31673.0,87.4327,87.7195,87.4327,87.6502,31673.0
2021-12-10 14:00:00,88.67,88.76,88.55,88.58,30755.0,87.6898,87.7788,87.5711,87.6008,30755.0
2021-12-10 14:10:00,88.59,88.74,88.57,88.72,15764.0,87.6107,87.759,87.5909,87.7392,15764.0
2021-12-10 14:20:00,88.72,88.75,88.55,88.64,19236.0,87.7392,87.7689,87.5711,87.6601,19236.0
2021-12-10 14:30:00,88.64,88.71,88.41,88.51,37530.0,87.6601,87.7294,87.4327,87.5316,37530.0
2021-12-10 14:40:00,88.52,88.58,88.45,88.5,16779.0,87.5415,87.6008,87.4722,87.5217,16779.0
2021-12-10 14:50:00,88.49,88.51,88.29,88.35,34211.0,87.5118,87.5316,87.314,87.3733,34211.0
2021-12-10 15:00:00,88.33,88.48,88.22,88.44,34737.0,87.3536,87.5019,87.2448,87.4623,34737.0
2021-12-10 15:10:00,88.4,88.58,88.4,88.58,28688.0,87.4228,87.6008,87.4228,87.6008,28688.0
2021-12-10 15:20:00,88.59,88.8,88.59,88.74,21858.0,87.6107,87.8184,87.6107,87.759,21858.0
2021-12-10 15:30:00,88.73,88.96,88.73,88.89,51175.0,87.7491,87.9766,87.7491,87.9074,51175.0
2021-12-10 15:40:00,88.89,89.03,88.87,88.92,65958.0,87.9074,88.0458,87.8876,87.937,65958.0
2021-12-10 15:50:00,88.92,89.41,88.92,89.31,132140.0,87.937,88.4216,87.937,88.3227,132140.0
2021-12-13 09:30:00,89.29,89.41,88.66,88.89,235081.0,88.3029,88.4216,87.6799,87.9074,235081.0
2021-12-13 09:40:00,88.83,89.31,88.72,88.95,92049.0,87.848,88.3227,87.7392,87.9667,92049.0
2021-12-13 09:50:00,88.91,89.11,88.53,88.76,99718.0,87.9271,88.1249,87.5513,87.7788,99718.0
2021-12-13 10:00:00,88.77,88.89,88.49,88.75,68441.0,87.7887,87.9074,87.5118,87.7689,68441.0
2021-12-13 10:10:00,88.74,89.16,88.61,88.75,77874.0,87.759,88.1744,87.6305,87.7689,77874.0
2021-12-13 10:20:00,88.76,88.78,87.87,88.11,123869.0,87.7788,87.7986,86.8986,87.136,123869.0
2021-12-13 10:30:00,88.1,88.15,87.76,87.8,78010.0,87.1261,87.1755,86.7899,86.8294,78010.0
2021-12-13 10:40:00,87.79,88.26,87.76,88.21,92926.0,86.8195,87.2843,86.7899,87.2349,92926.0
2021-12-13 10:50:00,88.22,88.3,87.89,88.04,49121.0,87.2448,87.3239,86.9184,87.0668,49121.0
2021-12-13 11:00:00,87.98,88.12,87.69,88.02,53159.0,87.0074,87.1459,86.7206,87.047,53159.0
2021-12-13 11:10:00,87.96,88.05,87.52,87.57,167205.0,86.9876,87.0767,86.5525,86.602,167205.0
2021-12-13 11:20:00,87.57,87.66,87.34,87.46,67801.0,86.602,86.691,86.3745,86.4932,67801.0
2021-12-13 11:30:00,87.48,87.64,87.26,87.35,52727.0,86.513,86.6712,86.2954,86.3844,52727.0
2021-12-13 11:40:00,87.38,87.53,87.14,87.14,76658.0,86.4141,86.5624,86.1767,86.1767,76658.0
2021-12-13 11:50:00,87.15,87.29,86.96,87.25,88987.0,86.1866,86.3251,85.9987,86.2855,88987.0
2021-12-13 12:00:00,87.24,87.5,87.04,87.46,79086.0,86.2756,86.5327,86.0778,86.4932,79086.0
2021-12-13 12:10:00,87.46,87.58,87.33,87.34,115600.0,86.4932,86.6118,86.3646,86.3745,115600.0
2021-12-13 12:20:00,87.34,87.66,87.34,87.63,62285.0,86.3745,86.691,86.3745,86.6613,62285.0
2021-12-13 12:30:00,87.61,87.83,87.59,87.78,40127.0,86.6415,86.8591,86.6217,86.8096,40127.0
2021-12-13 12:40:00,87.77,87.78,87.53,87.53,43966.0,86.7997,86.8096,86.5624,86.5624,43966.0
2021-12-13 12:50:00,87.56,87.56,87.37,87.51,34086.0,86.5921,86.5921,86.4042,86.5426,34086.0
2021-12-13 13:00:00,87.51,87.78,87.43,87.56,16338.0,86.5426,86.8096,86.4635,86.5921,16338.0
2021-12-13 13:10:00,87.56,87.58,87.39,87.5,44640.0,86.5921,86.6118,86.4239,86.5327,44640.0
2021-12-13 13:20:00,87.51,87.52,87.31,87.37,44578.0,86.5426,86.5525,86.3448,86.4042,44578.0
2021-12-13 13:30:00,87.37,87.41,87.08,87.17,50058.0,86.4042,86.4437,86.1174,86.2064,50058.0
2021-12-13 13:40:00,87.17,87.52,87.16,87.37,32562.0,86.2064,86.5525,86.1965,86.4042,32562.0
2021-12-13 13:50:00,87.38,87.65,87.38,87.49,27025.0,86.4141,86.6811,86.4141,86.5228,27025.0
2021-12-13 14:00:00,87.45,87.52,87.28,87.51,14553.0,86.4833,86.5525,86.3152,86.5426,14553.0
2021-12-13 14:10:00,87.54,87.62,87.44,87.49,25062.0,86.5723,86.6514,86.4734,86.5228,25062.0
2021-12-13 14:20:00,87.5,87.77,87.47,87.65,45551.0,86.5327,86.7997,86.5031,86.6811,45551.0
2021-12-13 14:30:00,87.63,87.74,87.49,87.68,66381.0,86.6613,86.7701,86.5228,86.7107,66381.0
2021-12-13 14:40:00,87.72,87.73,87.55,87.6,29309.0,86.7503,86.7602,86.5822,86.6316,29309.0
2021-12-13 14:50:00,87.57,87.87,87.57,87.86,18903.0,86.602,86.8986,86.602,86.8888,18903.0
2021-12-13 15:00:00,87.85,88.02,87.73,87.77,32409.0,86.8789,87.047,86.7602,86.7997,32409.0
2021-12-13 15:10:00,87.76,87.91,87.58,87.64,30280.0,86.7899,86.9382,86.6118,86.6712,30280.0
2021-12-13 15:20:00,87.65,87.7,87.41,87.42,27108.0,86.6811,86.7305,86.4437,86.4536,27108.0
2021-12-13 15:30:00,87.4,87.84,87.4,87.61,50640.0,86.4338,86.869,86.4338,86.6415,50640.0
2021-12-13 15:40:00,87.57,87.61,87.24,87.26,67915.0,86.602,86.6415,86.2756,86.2954,67915.0
2021-12-13 15:50:00,87.26,87.27,86.56,86.74,199251.0,86.2954,86.3053,85.6031,85.7811,199251.0
2021-12-14 09:30:00,84.49,85.34,84.23,85.23,337496.0,83.556,84.3966,83.2989,84.2878,337496.0
2021-12-14 09:40:00,85.25,85.75,85.03,85.34,146910.0,84.3076,84.8021,84.09,84.3966,146910.0
2021-12-14 09:50:00,85.34,85.4,84.82,85.0,89750.0,84.3966,84.4559,83.8824,84.0604,89750.0
2021-12-14 10:00:00,84.95,85.04,84.45,84.66,66779.0,84.0109,84.0999,83.5164,83.7241,66779.0
2021-12-14 10:10:00,84.67,84.71,84.2,84.38,131656.0,83.734,83.7736,83.2692,83.4472,131656.0
2021-12-14 10:20:00,84.4,85.14,84.29,84.9,152435.0,83.467,84.1988,83.3582,83.9615,152435.0
2021-12-14 10:30:00,84.86,85.09,84.56,84.59,55821.0,83.9219,84.1494,83.6252,83.6549,55821.0
2021-12-14 10:40:00,84.6,84.66,83.93,84.05,97097.0,83.6648,83.7241,83.0022,83.1209,97097.0
2021-12-14 10:50:00,84.05,84.05,83.49,83.71,141433.0,83.1209,83.1209,82.5671,82.7846,141433.0
2021-12-14 11:00:00,83.62,83.73,83.28,83.66,138550.0,82.6956,82.8044,82.3594,82.7352,138550.0
2021-12-14 11:10:00,83.64,83.77,83.37,83.57,165602.0,82.7154,82.844,82.4484,82.6462,165602.0
2021-12-14 11:20:00,83.51,83.82,83.47,83.77,97794.0,82.5868,82.8934,82.5473,82.844,97794.0
2021-12-14 11:30:00,83.76,83.85,83.18,83.22,117810.0,82.8341,82.9231,82.2605,82.3,117810.0
2021-12-14 11:40:00,83.21,83.49,83.19,83.36,125721.0,82.2902,82.5671,82.2704,82.4385,125721.0
2021-12-14 11:50:00,83.36,83.51,83.2,83.46,164169.0,82.4385,82.5868,82.2803,82.5374,164169.0
2021-12-14 12:00:00,83.46,83.53,83.16,83.44,77490.0,82.5374,82.6066,82.2407,82.5176,77490.0
2021-12-14 12:10:00,83.42,83.52,83.01,83.1,73079.0,82.4978,82.5967,82.0924,82.1814,73079.0
2021-12-14 12:20:00,83.1,83.34,83.04,83.29,38620.0,82.1814,82.4187,82.122,82.3693,38620.0
2021-12-14 12:30:00,83.27,83.35,83.12,83.12,47547.0,82.3495,82.4286,82.2011,82.2011,47547.0
2021-12-14 12:40:00,83.15,83.21,82.96,83.03,95589.0,82.2308,82.2902,82.0429,82.1121,95589.0
2021-12-14 12:50:00,83.02,83.3,83.02,83.27,88610.0,82.1023,82.3792,82.1023,82.3495,88610.0
2021-12-14 13:00:00,83.27,83.66,83.22,83.6,114556.0,82.3495,82.7352,82.3,82.6758,114556.0
2021-12-14 13:10:00,83.59,83.64,83.39,83.43,36859.0,82.666,82.7154,82.4682,82.5077,36859.0
2021-12-14 13:20:00,83.43,83.57,83.31,83.52,45573.0,82.5077,82.6462,82.389,82.5967,45573.0
2021-12-14 13:30:00,83.53,83.54,83.35,83.41,29016.0,82.6066,82.6165,82.4286,82.4879,29016.0
2021-12-14 13:40:00,83.42,83.42,83.2,83.2,28100.0,82.4978,82.4978,82.2803,82.2803,28100.0
2021-12-14 13:50:00,83.21,83.35,83.11,83.22,28885.0,82.2902,82.4286,82.1913,82.3,28885.0
2021-12-14 14:00:00,83.2,83.92,83.14,83.92,62277.0,82.2803,82.9923,82.2209,82.9923,62277.0
2021-12-14 14:10:00,83.9,84.02,83.8,83.85,53162.0,82.9725,83.0912,82.8736,82.9231,53162.0
2021-12-14 14:20:00,83.88,84.12,83.72,83.96,40437.0,82.9527,83.1901,82.7945,83.0319,40437.0
2021-12-14 14:30:00,83.94,84.16,83.89,84.03,34231.0,83.0121,83.2297,82.9626,83.1011,34231.0
2021-12-14 14:40:00,84.08,84.4,84.03,84.18,51839.0,83.1505,83.467,83.1011,83.2494,51839.0
2021-12-14 14:50:00,84.17,84.22,84.03,84.21,29544.0,83.2395,83.289,83.1011,83.2791,29544.0
2021-12-14 15:00:00,84.19,84.82,84.18,84.81,70877.0,83.2593,83.8824,83.2494,83.8725,70877.0
2021-12-14 15:10:00,84.79,84.92,84.61,84.91,87198.0,83.8527,83.9813,83.6747,83.9714,87198.0
2021-12-14 15:20:00,84.91,85.16,84.77,85.11,59501.0,83.9714,84.2186,83.8329,84.1692,59501.0
2021-12-14 15:30:00,85.11,85.43,85.05,85.08,104430.0,84.1692,84.4856,84.1098,84.1395,104430.0
2021-12-14 15:40:00,85.09,85.18,84.67,84.71,77011.0,84.1494,84.2384,83.734,83.7736,77011.0
2021-12-14 15:50:00,84.72,85.0,84.49,85.0,328472.0,83.7835,84.0604,83.556,84.0604,328472.0
2021-12-15 09:30:00,84.79,85.02,84.32,84.79,235713.0,83.8527,84.0801,83.3879,83.8527,235713.0
2021-12-15 09:40:00,84.78,84.8,83.98,84.01,154663.0,83.8428,83.8626,83.0516,83.0813,154663.0
2021-12-15 09:50:00,84.03,84.24,83.92,84.08,108392.0,83.1011,83.3088,82.9923,83.1505,108392.0
2021-12-15 10:00:00,84.06,84.35,83.74,84.07,127407.0,83.1308,83.4176,82.8143,83.1406,127407.0
2021-12-15 10:10:00,84.1,84.32,83.91,84.09,75099.0,83.1703,83.3879,82.9824,83.1604,75099.0
2021-12-15 10:20:00,84.1,84.49,84.1,84.26,66687.0,83.1703,83.556,83.1703,83.3285,66687.0
2021-12-15 10:30:00,84.24,84.75,84.13,84.75,74808.0,83.3088,83.8131,83.2,83.8131,74808.0
2021-12-15 10:40:00,84.74,84.82,84.34,84.34,37403.0,83.8032,83.8824,83.4077,83.4077,37403.0
2021-12-15 10:50:00,84.36,84.39,84.09,84.16,48767.0,83.4274,83.4571,83.1604,83.2297,48767.0
2021-12-15 11:00:00,84.14,84.25,83.97,83.97,36429.0,83.2099,83.3187,83.0418,83.0418,36429.0
2021-12-15 11:10:00,83.98,84.04,83.7,83.75,71896.0,83.0516,83.111,82.7747,82.8242,71896.0
2021-12-15 11:20:00,83.72,83.98,83.69,83.78,74543.0,82.7945,83.0516,82.7648,82.8539,74543.0
2021-12-15 11:30:00,83.78,83.78,83.38,83.42,66237.0,82.8539,82.8539,82.4583,82.4978,66237.0
2021-12-15 11:40:00,83.41,83.48,83.26,83.45,114981.0,82.4879,82.5572,82.3396,82.5275,114981.0
2021-12-15 11:50:00,83.44,83.55,83.32,83.39,48551.0,82.5176,82.6264,82.3989,82.4682,48551.0
2021-12-15 12:00:00,83.32,83.57,83.18,83.24,65264.0,82.3989,82.6462,82.2605,82.3198,65264.0
2021-12-15 12:10:00,83.24,83.33,83.07,83.07,32194.0,82.3198,82.4088,82.1517,82.1517,32194.0
2021-12-15 12:20:00,83.06,83.62,83.02,83.59,60301.0,82.1418,82.6956,82.1023,82.666,60301.0
2021-12-15 12:30:00,83.56,83.7,83.51,83.52,36858.0,82.6363,82.7747,82.5868,82.5967,36858.0
2021-12-15 12:40:00,83.55,83.55,83.35,83.39,35942.0,82.6264,82.6264,82.4286,82.4682,35942.0
2021-12-15 12:50:00,83.38,83.63,83.38,83.6,39228.0,82.4583,82.7055,82.4583,82.6758,39228.0
2021-12-15 13:00:00,83.6,83.73,83.5,83.73,36810.0,82.6758,82.8044,82.5769,82.8044,36810.0
2021-12-15 13:10:00,83.72,83.72,83.55,83.66,32081.0,82.7945,82.7945,82.6264,82.7352,32081.0
2021-12-15 13:20:00,83.64,83.79,83.59,83.66,43444.0,82.7154,82.8637,82.666,82.7352,43444.0
2021-12-15 13:30:00,83.65,83.89,83.65,83.84,52891.0,82.7253,82.9626,82.7253,82.9132,52891.0
2021-12-15 13:40:00,83.81,83.86,83.71,83.73,40714.0,82.8835,82.933,82.7846,82.8044,40714.0
2021-12-15 13:50:00,83.73,84.13,83.59,84.12,79513.0,82.8044,83.2,82.666,83.1901,79513.0
2021-12-15 14:00:00,84.07,85.25,83.13,85.14,374404.0,83.1406,84.3076,82.211,84.1988,374404.0
2021-12-15 14:10:00,85.08,85.85,84.95,85.85,209651.0,84.1395,84.901,84.0109,84.901,209651.0
2021-12-15 14:20:00,85.82,85.85,84.53,84.88,157086.0,84.8713,84.901,83.5956,83.9417,157086.0
2021-12-15 14:30:00,84.84,85.47,84.6,85.35,138850.0,83.9021,84.5252,83.6648,84.4065,138850.0
2021-12-15 14:40:00,85.38,85.76,85.06,85.47,202269.0,84.4362,84.812,84.1197,84.5252,202269.0
2021-12-15 14:50:00,85.43,86.19,85.2,85.72,218300.0,84.4856,85.2372,84.2582,84.7724,218300.0
2021-12-15 15:00:00,85.72,86.94,85.68,86.92,220825.0,84.7724,85.9789,84.7328,85.9591,220825.0
2021-12-15 15:10:00,86.9,87.91,86.77,87.82,204278.0,85.9394,86.9382,85.8108,86.8492,204278.0
2021-12-15 15:20:00,87.81,88.3,87.71,87.96,148377.0,86.8393,87.3239,86.7404,86.9876,148377.0
2021-12-15 15:30:00,87.99,88.53,87.81,88.53,244024.0,87.0173,87.5513,86.8393,87.5513,244024.0
2021-12-15 15:40:00,88.51,88.55,87.62,87.81,198414.0,87.5316,87.5711,86.6514,86.8393,198414.0
2021-12-15 15:50:00,87.8,88.93,87.8,88.78,268685.0,86.8294,87.9469,86.8294,87.7986,268685.0
2021-12-16 09:30:00,89.24,89.41,88.53,88.58,366689.0,88.2535,88.4216,87.5513,87.6008,366689.0
2021-12-16 09:40:00,88.62,88.73,88.01,88.71,213244.0,87.6403,87.7491,87.0371,87.7294,213244.0
2021-12-16 09:50:00,88.73,88.74,87.51,87.51,159724.0,87.7491,87.759,86.5426,86.5426,159724.0
2021-12-16 10:00:00,87.51,87.57,86.74,86.78,162374.0,86.5426,86.602,85.7811,85.8207,162374.0
2021-12-16 10:10:00,86.71,87.29,86.7,87.17,86197.0,85.7515,86.3251,85.7416,86.2064,86197.0
2021-12-16 10:20:00,87.14,87.62,87.03,87.59,106523.0,86.1767,86.6514,86.0679,86.6217,106523.0
2021-12-16 10:30:00,87.58,87.8,87.19,87.19,107480.0,86.6118,86.8294,86.2262,86.2262,107480.0
2021-12-16 10:40:00,87.18,87.42,86.92,87.33,74045.0,86.2163,86.4536,85.9591,86.3646,74045.0
2021-12-16 10:50:00,87.32,87.43,86.87,87.03,64170.0,86.3547,86.4635,85.9097,86.0679,64170.0
2021-12-16 11:00:00,87.04,87.11,85.99,86.21,157136.0,86.0778,86.147,85.0394,85.257,157136.0
2021-12-16 11:10:00,86.15,86.24,85.8,86.13,140751.0,85.1977,85.2867,84.8515,85.1779,140751.0
2021-12-16 11:20:00,86.13,86.36,86.05,86.34,117182.0,85.1779,85.4053,85.0988,85.3856,117182.0
2021-12-16 11:30:00,86.33,86.37,85.68,85.83,120087.0,85.3757,85.4152,84.7328,84.8812,120087.0
2021-12-16 11:40:00,85.81,86.07,85.65,85.85,80506.0,84.8614,85.1185,84.7032,84.901,80506.0
2021-12-16 11:50:00,85.88,85.96,85.4,85.47,73255.0,84.9306,85.0098,84.4559,84.5252,73255.0
2021-12-16 12:00:00,85.45,85.68,85.18,85.23,112726.0,84.5054,84.7328,84.2384,84.2878,112726.0
2021-12-16 12:10:00,85.23,85.36,85.09,85.29,66929.0,84.2878,84.4164,84.1494,84.3472,66929.0
2021-12-16 12:20:00,85.33,85.55,84.99,85.12,114859.0,84.3867,84.6043,84.0505,84.179,114859.0
2021-12-16 12:30:00,85.12,85.41,85.09,85.14,38339.0,84.179,84.4658,84.1494,84.1988,38339.0
2021-12-16 12:40:00,85.14,85.2,84.88,84.91,52532.0,84.1988,84.2582,83.9417,83.9714,52532.0
2021-12-16 12:50:00,84.93,85.09,84.64,84.64,45280.0,83.9911,84.1494,83.7043,83.7043,45280.0
2021-12-16 13:00:00,84.66,85.13,84.65,85.13,41408.0,83.7241,84.1889,83.7142,84.1889,41408.0
2021-12-16 13:10:00,85.12,85.33,85.04,85.3,90690.0,84.179,84.3867,84.0999,84.357,90690.0
2021-12-16 13:20:00,85.3,85.38,85.1,85.27,58499.0,84.357,84.4362,84.1593,84.3274,58499.0
2021-12-16 13:30:00,85.23,85.25,84.89,85.08,46658.0,84.2878,84.3076,83.9516,84.1395,46658.0
2021-12-16 13:40:00,85.06,85.45,84.98,85.39,63250.0,84.1197,84.5054,84.0406,84.4461,63250.0
2021-12-16 13:50:00,85.37,85.48,84.9,84.9,74752.0,84.4263,84.5351,83.9615,83.9615,74752.0
2021-12-16 14:00:00,84.91,85.07,84.6,84.63,214881.0,83.9714,84.1296,83.6648,83.6945,214881.0
2021-12-16 14:10:00,84.64,84.65,84.14,84.17,70822.0,83.7043,83.7142,83.2099,83.2395,70822.0
2021-12-16 14:20:00,84.17,84.2,83.85,84.13,103896.0,83.2395,83.2692,82.9231,83.2,103896.0
2021-12-16 14:30:00,84.12,84.44,83.91,84.41,96247.0,83.1901,83.5066,82.9824,83.4769,96247.0
2021-12-16 14:40:00,84.42,84.58,83.5,83.54,199039.0,83.4868,83.645,82.5769,82.6165,199039.0
2021-12-16 14:50:00,83.57,83.96,83.48,83.91,126634.0,82.6462,83.0319,82.5572,82.9824,126634.0
2021-12-16 15:00:00,83.88,84.31,83.65,83.7,146435.0,82.9527,83.378,82.7253,82.7747,146435.0
2021-12-16 15:10:00,83.72,84.13,83.63,84.13,111541.0,82.7945,83.2,82.7055,83.2,111541.0
2021-12-16 15:20:00,84.15,84.65,84.05,84.45,385783.0,83.2198,83.7142,83.1209,83.5164,385783.0
2021-12-16 15:30:00,84.47,84.95,84.24,84.92,143598.0,83.5362,84.0109,83.3088,83.9813,143598.0
2021-12-16 15:40:00,84.92,85.05,83.99,84.02,117978.0,83.9813,84.1098,83.0615,83.0912,117978.0
2021-12-16 15:50:00,84.07,84.72,84.04,84.25,348725.0,83.1406,83.7835,83.111,83.3187,348725.0
2021-12-17 09:30:00,82.66,83.46,82.1,82.45,390703.0,81.7462,82.5374,81.1924,81.5386,390703.0
2021-12-17 09:40:00,82.49,83.5,82.05,83.5,329685.0,81.5781,82.5769,81.143,82.5769,329685.0
2021-12-17 09:50:00,83.51,84.01,83.03,83.34,193773.0,82.5868,83.0813,82.1121,82.4187,193773.0
2021-12-17 10:00:00,83.34,83.52,82.78,83.14,173019.0,82.4187,82.5967,81.8649,82.2209,173019.0
2021-12-17 10:10:00,83.05,83.05,82.06,82.43,173847.0,82.1319,82.1319,81.1529,81.5188,173847.0
2021-12-17 10:20:00,82.39,82.9,81.99,82.89,188725.0,81.4792,81.9836,81.0836,81.9737,188725.0
2021-12-17 10:30:00,82.81,83.82,82.64,83.81,123258.0,81.8946,82.8934,81.7265,82.8835,123258.0
2021-12-17 10:40:00,83.73,84.36,83.58,84.36,157627.0,82.8044,83.4274,82.6561,83.4274,157627.0
2021-12-17 10:50:00,84.42,84.78,84.21,84.58,217101.0,83.4868,83.8428,83.2791,83.645,217101.0
2021-12-17 11:00:00,84.57,84.61,84.18,84.37,66076.0,83.6351,83.6747,83.2494,83.4373,66076.0
2021-12-17 11:10:00,84.37,85.22,84.34,84.88,141535.0,83.4373,84.2779,83.4077,83.9417,141535.0
2021-12-17 11:20:00,84.91,84.95,84.62,84.81,82951.0,83.9714,84.0109,83.6846,83.8725,82951.0
2021-12-17 11:30:00,84.83,84.95,83.75,83.92,147110.0,83.8922,84.0109,82.8242,82.9923,147110.0
2021-12-17 11:40:00,83.9,83.94,83.16,83.23,143099.0,82.9725,83.0121,82.2407,82.3099,143099.0
2021-12-17 11:50:00,83.24,83.77,83.23,83.77,93108.0,82.3198,82.844,82.3099,82.844,93108.0
2021-12-17 12:00:00,83.72,83.72,82.95,83.18,147338.0,82.7945,82.7945,82.033,82.2605,147338.0
2021-12-17 12:10:00,83.2,84.03,83.18,83.68,130157.0,82.2803,83.1011,82.2605,82.755,130157.0
2021-12-17 12:20:00,83.68,83.86,83.35,83.67,57922.0,82.755,82.933,82.4286,82.7451,57922.0
2021-12-17 12:30:00,83.68,84.2,83.58,83.75,135906.0,82.755,83.2692,82.6561,82.8242,135906.0
2021-12-17 12:40:00,83.79,83.84,83.5,83.66,82004.0,82.8637,82.9132,82.5769,82.7352,82004.0
2021-12-17 12:50:00,83.65,83.9,83.34,83.74,77449.0,82.7253,82.9725,82.4187,82.8143,77449.0
2021-12-17 13:00:00,83.71,83.94,83.47,83.48,84679.0,82.7846,83.0121,82.5473,82.5572,84679.0
2021-12-17 13:10:00,83.49,83.97,83.43,83.91,26092.0,82.5671,83.0418,82.5077,82.9824,26092.0
2021-12-17 13:20:00,83.9,84.45,83.89,84.38,46330.0,82.9725,83.5164,82.9626,83.4472,46330.0
2021-12-17 13:30:00,84.41,84.53,84.13,84.21,66250.0,83.4769,83.5956,83.2,83.2791,66250.0
2021-12-17 13:40:00,84.25,84.38,83.9,84.38,47482.0,83.3187,83.4472,82.9725,83.4472,47482.0
2021-12-17 13:50:00,84.34,84.68,84.28,84.65,57093.0,83.4077,83.7439,83.3483,83.7142,57093.0
2021-12-17 14:00:00,84.66,84.68,84.25,84.54,43757.0,83.7241,83.7439,83.3187,83.6055,43757.0
2021-12-17 14:10:00,84.53,84.76,84.46,84.59,49072.0,83.5956,83.823,83.5263,83.6549,49072.0
2021-12-17 14:20:00,84.59,84.67,83.95,84.1,59912.0,83.6549,83.734,83.022,83.1703,59912.0
2021-12-17 14:30:00,84.11,84.36,84.11,84.28,58951.0,83.1802,83.4274,83.1802,83.3483,58951.0
2021-12-17 14:40:00,84.3,84.81,84.25,84.57,91909.0,83.3681,83.8725,83.3187,83.6351,91909.0
2021-12-17 14:50:00,84.52,84.6,84.03,84.24,80658.0,83.5857,83.6648,83.1011,83.3088,80658.0
2021-12-17 15:00:00,84.27,84.74,84.24,84.42,70313.0,83.3384,83.8032,83.3088,83.4868,70313.0
2021-12-17 15:10:00,84.43,84.43,83.79,84.06,68835.0,83.4967,83.4967,82.8637,83.1308,68835.0
2021-12-17 15:20:00,84.07,84.34,83.88,83.96,64525.0,83.1406,83.4077,82.9527,83.0319,64525.0
2021-12-17 15:30:00,83.97,84.01,83.34,83.66,89672.0,83.0418,83.0813,82.4187,82.7352,89672.0
2021-12-17 15:40:00,83.68,83.9,83.2,83.21,117632.0,82.755,82.9725,82.2803,82.2902,117632.0
2021-12-17 15:50:00,83.23,83.93,83.22,83.37,251712.0,82.3099,83.0022,82.3,82.4484,251712.0
2021-12-20 09:30:00,81.21,81.83,80.86,81.82,300556.0,80.3123,80.9254,79.9661,80.9155,300556.0
2021-12-20 09:40:00,81.81,81.88,80.95,81.15,179513.0,80.9056,80.9749,80.0551,80.2529,179513.0
2021-12-20 09:50:00,81.15,82.07,81.1,81.77,138999.0,80.2529,81.1628,80.2035,80.8661,138999.0
2021-12-20 10:00:00,81.77,81.91,81.12,81.27,129420.0,80.8661,81.0045,80.2233,80.3716,129420.0
2021-12-20 10:10:00,81.24,81.84,81.03,81.7,135379.0,80.3419,80.9353,80.1343,80.7968,135379.0
2021-12-20 10:20:00,81.73,81.82,81.21,81.23,146706.0,80.8265,80.9155,80.3123,80.332,146706.0
2021-12-20 10:30:00,81.23,81.79,80.96,81.6,202194.0,80.332,80.8859,80.065,80.698,202194.0
2021-12-20 10:40:00,81.59,81.76,81.27,81.29,96771.0,80.6881,80.8562,80.3716,80.3914,96771.0
2021-12-20 10:50:00,81.34,81.41,80.73,80.88,90181.0,80.4408,80.5101,79.8376,79.9859,90181.0
2021-12-20 11:00:00,80.88,81.02,80.55,80.77,145096.0,79.9859,80.1244,79.6596,79.8771,145096.0
2021-12-20 11:10:00,80.75,80.91,80.53,80.86,66900.0,79.8573,80.0156,79.6398,79.9661,66900.0
2021-12-20 11:20:00,80.86,81.0,80.6,80.66,77338.0,79.9661,80.1046,79.709,79.7683,77338.0
2021-12-20 11:30:00,80.66,80.86,80.33,80.5,156797.0,79.7683,79.9661,79.442,79.6101,156797.0
2021-12-20 11:40:00,80.5,80.7,80.37,80.61,80872.0,79.6101,79.8079,79.4815,79.7189,80872.0
2021-12-20 11:50:00,80.64,81.18,80.63,81.14,75760.0,79.7486,80.2826,79.7387,80.243,75760.0
2021-12-20 12:00:00,81.13,81.23,80.94,80.95,41902.0,80.2331,80.332,80.0452,80.0551,41902.0
2021-12-20 12:10:00,80.98,81.45,80.8,81.38,256695.0,80.0848,80.5496,79.9068,80.4804,256695.0
2021-12-20 12:20:00,81.37,81.38,80.98,81.05,96689.0,80.4705,80.4804,80.0848,80.154,96689.0
2021-12-20 12:30:00,81.05,81.06,80.66,80.73,60357.0,80.154,80.1639,79.7683,79.8376,60357.0
2021-12-20 12:40:00,80.72,80.83,80.61,80.74,36224.0,79.8277,79.9365,79.7189,79.8475,36224.0
2021-12-20 12:50:00,80.77,80.92,80.56,80.61,145211.0,79.8771,80.0255,79.6694,79.7189,145211.0
2021-12-20 13:00:00,80.6,80.8,80.49,80.78,61588.0,79.709,79.9068,79.6002,79.887,61588.0
2021-12-20 13:10:00,80.78,81.01,80.69,80.8,66104.0,79.887,80.1145,79.798,79.9068,66104.0
2021-12-20 13:20:00,80.78,80.91,80.7,80.84,37765.0,79.887,80.0156,79.8079,79.9464,37765.0
2021-12-20 13:30:00,80.83,81.18,80.66,81.18,55229.0,79.9365,80.2826,79.7683,80.2826,55229.0
2021-12-20 13:40:00,81.18,81.43,81.09,81.18,124049.0,80.2826,80.5298,80.1936,80.2826,124049.0
2021-12-20 13:50:00,81.16,81.4,80.98,81.11,69258.0,80.2628,80.5002,80.0848,80.2134,69258.0
2021-12-20 14:00:00,81.19,81.54,81.11,81.5,67199.0,80.2925,80.6386,80.2134,80.5991,67199.0
2021-12-20 14:10:00,81.51,81.67,81.35,81.63,53855.0,80.6089,80.7672,80.4507,80.7276,53855.0
2021-12-20 14:20:00,81.64,81.64,81.1,81.17,88322.0,80.7375,80.7375,80.2035,80.2727,88322.0
2021-12-20 14:30:00,81.18,81.19,81.0,81.14,46075.0,80.2826,80.2925,80.1046,80.243,46075.0
2021-12-20 14:40:00,81.16,81.29,81.04,81.28,43052.0,80.2628,80.3914,80.1441,80.3815,43052.0
2021-12-20 14:50:00,81.27,81.68,81.26,81.4,83939.0,80.3716,80.7771,80.3617,80.5002,83939.0
2021-12-20 15:00:00,81.41,81.74,81.4,81.6,79457.0,80.5101,80.8364,80.5002,80.698,79457.0
2021-12-20 15:10:00,81.59,81.83,81.44,81.69,111312.0,80.6881,80.9254,80.5397,80.787,111312.0
2021-12-20 15:20:00,81.72,81.98,81.51,81.63,97613.0,80.8166,81.0738,80.6089,80.7276,97613.0
2021-12-20 15:30:00,81.61,81.61,81.19,81.42,78074.0,80.7078,80.7078,80.2925,80.5199,78074.0
2021-12-20 15:40:00,81.37,81.6,81.25,81.37,92526.0,80.4705,80.698,80.3518,80.4705,92526.0
2021-12-20 15:50:00,81.38,81.87,81.38,81.71,206597.0,80.4804,80.965,80.4804,80.8067,206597.0
2021-12-21 09:30:00,83.16,83.54,82.82,83.15,239407.0,82.2407,82.6165,81.9045,82.2308,239407.0
2021-12-21 09:40:00,83.15,83.17,82.34,82.34,151056.0,82.2308,82.2506,81.4298,81.4298,151056.0
2021-12-21 09:50:00,82.35,82.58,82.15,82.16,131851.0,81.4397,81.6671,81.2419,81.2518,131851.0
2021-12-21 10:00:00,82.13,82.43,82.04,82.08,122486.0,81.2221,81.5188,81.1331,81.1726,122486.0
2021-12-21 10:10:00,82.08,82.55,81.95,82.55,104631.0,81.1726,81.6374,81.0441,81.6374,104631.0
2021-12-21 10:20:00,82.55,82.57,81.6,81.72,137404.0,81.6374,81.6572,80.698,80.8166,137404.0
2021-12-21 10:30:00,81.74,81.89,81.52,81.73,68759.0,80.8364,80.9847,80.6188,80.8265,68759.0
2021-12-21 10:40:00,81.72,82.01,81.65,81.89,70161.0,80.8166,81.1034,80.7474,80.9847,70161.0
2021-12-21 10:50:00,81.88,82.27,81.82,82.21,44137.0,80.9749,81.3605,80.9155,81.3012,44137.0
2021-12-21 11:00:00,82.19,82.87,82.08,82.84,201661.0,81.2814,81.9539,81.1726,81.9242,201661.0
2021-12-21 11:10:00,82.85,82.94,82.7,82.71,87452.0,81.9341,82.0231,81.7858,81.7957,87452.0
2021-12-21 11:20:00,82.73,82.8,82.58,82.76,41490.0,81.8155,81.8847,81.6671,81.8451,41490.0
2021-12-21 11:30:00,82.77,83.24,82.74,83.24,102368.0,81.855,82.3198,81.8253,82.3198,102368.0
2021-12-21 11:40:00,83.25,83.5,83.2,83.35,95235.0,82.3297,82.5769,82.2803,82.4286,95235.0
2021-12-21 11:50:00,83.35,83.56,83.26,83.36,60050.0,82.4286,82.6363,82.3396,82.4385,60050.0
2021-12-21 12:00:00,83.35,83.57,83.26,83.49,45555.0,82.4286,82.6462,82.3396,82.5671,45555.0
2021-12-21 12:10:00,83.49,83.78,83.42,83.72,86270.0,82.5671,82.8539,82.4978,82.7945,86270.0
2021-12-21 12:20:00,83.71,83.97,83.6,83.96,51447.0,82.7846,83.0418,82.6758,83.0319,51447.0
2021-12-21 12:30:00,83.95,84.1,83.89,83.99,66510.0,83.022,83.1703,82.9626,83.0615,66510.0
2021-12-21 12:40:00,84.01,84.09,83.91,84.02,30850.0,83.0813,83.1604,82.9824,83.0912,30850.0
2021-12-21 12:50:00,83.99,84.25,83.96,84.24,114989.0,83.0615,83.3187,83.0319,83.3088,114989.0
2021-12-21 13:00:00,84.26,84.26,84.06,84.19,40138.0,83.3285,83.3285,83.1308,83.2593,40138.0
2021-12-21 13:10:00,84.2,84.25,84.05,84.19,32140.0,83.2692,83.3187,83.1209,83.2593,32140.0
2021-12-21 13:20:00,84.22,84.46,84.22,84.46,49604.0,83.289,83.5263,83.289,83.5263,49604.0
2021-12-21 13:30:00,84.46,84.74,84.46,84.69,61439.0,83.5263,83.8032,83.5263,83.7538,61439.0
2021-12-21 13:40:00,84.68,84.86,84.67,84.86,42675.0,83.7439,83.9219,83.734,83.9219,42675.0
2021-12-21 13:50:00,84.84,84.86,84.71,84.77,48464.0,83.9021,83.9219,83.7736,83.8329,48464.0
2021-12-21 14:00:00,84.78,85.0,84.72,84.9,49881.0,83.8428,84.0604,83.7835,83.9615,49881.0
2021-12-21 14:10:00,84.93,85.02,84.89,85.02,35626.0,83.9911,84.0801,83.9516,84.0801,35626.0
2021-12-21 14:20:00,85.02,85.02,84.84,84.99,36577.0,84.0801,84.0801,83.9021,84.0505,36577.0
2021-12-21 14:30:00,85.02,85.13,84.86,84.87,54157.0,84.0801,84.1889,83.9219,83.9318,54157.0
2021-12-21 14:40:00,84.89,85.15,84.84,85.07,53179.0,83.9516,84.2087,83.9021,84.1296,53179.0
2021-12-21 14:50:00,85.08,85.38,85.08,85.38,51301.0,84.1395,84.4362,84.1395,84.4362,51301.0
2021-12-21 15:00:00,85.38,85.46,85.18,85.18,102735.0,84.4362,84.5153,84.2384,84.2384,102735.0
2021-12-21 15:10:00,85.19,85.29,85.07,85.08,51617.0,84.2483,84.3472,84.1296,84.1395,51617.0
2021-12-21 15:20:00,85.09,85.11,84.86,85.04,63925.0,84.1494,84.1692,83.9219,84.0999,63925.0
2021-12-21 15:30:00,85.02,85.16,84.89,85.01,70039.0,84.0801,84.2186,83.9516,84.0703,70039.0
2021-12-21 15:40:00,85.01,85.01,84.72,84.8,106380.0,84.0703,84.0703,83.7835,83.8626,106380.0
2021-12-21 15:50:00,84.8,85.52,84.8,85.38,218751.0,83.8626,84.5746,83.8626,84.4362,218751.0
2021-12-22 09:30:00,85.26,85.42,84.94,85.37,203893.0,84.3175,84.4757,84.001,84.4263,203893.0
2021-12-22 09:40:00,85.38,86.07,85.08,85.88,152415.0,84.4362,85.1185,84.1395,84.9306,152415.0
2021-12-22 09:50:00,85.88,86.12,85.61,85.71,161933.0,84.9306,85.168,84.6636,84.7625,161933.0
2021-12-22 10:00:00,85.71,85.92,85.13,85.35,140698.0,84.7625,84.9702,84.1889,84.4065,140698.0
2021-12-22 10:10:00,85.37,85.92,85.34,85.87,126398.0,84.4263,84.9702,84.3966,84.9207,126398.0
2021-12-22 10:20:00,85.88,86.0,85.64,85.68,129523.0,84.9306,85.0493,84.6933,84.7328,129523.0
2021-12-22 10:30:00,85.69,86.42,85.68,86.34,147759.0,84.7427,85.4647,84.7328,85.3856,147759.0
2021-12-22 10:40:00,86.38,86.44,86.23,86.4,85936.0,85.4251,85.4844,85.2768,85.4449,85936.0
2021-12-22 10:50:00,86.4,86.7,86.38,86.67,126847.0,85.4449,85.7416,85.4251,85.7119,126847.0
2021-12-22 11:00:00,86.67,86.76,86.43,86.68,67282.0,85.7119,85.8009,85.4746,85.7218,67282.0
2021-12-22 11:10:00,86.68,86.96,86.68,86.84,99924.0,85.7218,85.9987,85.7218,85.88,99924.0
2021-12-22 11:20:00,86.84,86.97,86.67,86.88,47414.0,85.88,86.0086,85.7119,85.9196,47414.0
2021-12-22 11:30:00,86.88,87.01,86.82,86.96,66713.0,85.9196,86.0481,85.8602,85.9987,66713.0
2021-12-22 11:40:00,86.96,87.07,86.74,86.81,39638.0,85.9987,86.1075,85.7811,85.8504,39638.0
2021-12-22 11:50:00,86.85,87.05,86.84,87.01,56116.0,85.8899,86.0877,85.88,86.0481,56116.0
2021-12-22 12:00:00,87.03,87.14,86.9,87.08,68485.0,86.0679,86.1767,85.9394,86.1174,68485.0
2021-12-22 12:10:00,87.05,87.06,86.73,86.82,71044.0,86.0877,86.0976,85.7712,85.8602,71044.0
2021-12-22 12:20:00,86.81,86.84,86.6,86.82,67886.0,85.8504,85.88,85.6427,85.8602,67886.0
2021-12-22 12:30:00,86.82,86.9,86.63,86.69,33610.0,85.8602,85.9394,85.6723,85.7317,33610.0
2021-12-22 12:40:00,86.72,86.79,86.56,86.72,35140.0,85.7614,85.8306,85.6031,85.7614,35140.0
2021-12-22 12:50:00,86.72,86.9,86.72,86.87,41703.0,85.7614,85.9394,85.7614,85.9097,41703.0
2021-12-22 13:00:00,86.85,86.94,86.68,86.84,61825.0,85.8899,85.9789,85.7218,85.88,61825.0
2021-12-22 13:10:00,86.83,86.83,86.65,86.71,33846.0,85.8701,85.8701,85.6921,85.7515,33846.0
2021-12-22 13:20:00,86.71,86.73,86.44,86.44,30709.0,85.7515,85.7712,85.4844,85.4844,30709.0
2021-12-22 13:30:00,86.45,86.66,86.18,86.21,92916.0,85.4943,85.702,85.2273,85.257,92916.0
2021-12-22 13:40:00,86.22,86.4,86.08,86.28,61670.0,85.2669,85.4449,85.1284,85.3262,61670.0
2021-12-22 13:50:00,86.28,86.43,86.26,86.35,61158.0,85.3262,85.4746,85.3064,85.3954,61158.0
2021-12-22 14:00:00,86.31,86.39,86.16,86.25,66076.0,85.3559,85.435,85.2075,85.2965,66076.0
2021-12-22 14:10:00,86.27,86.44,86.21,86.36,33923.0,85.3163,85.4844,85.257,85.4053,33923.0
2021-12-22 14:20:00,86.33,86.46,86.05,86.14,65502.0,85.3757,85.5042,85.0988,85.1878,65502.0
2021-12-22 14:30:00,86.16,86.62,86.16,86.6,105450.0,85.2075,85.6625,85.2075,85.6427,105450.0
2021-12-22 14:40:00,86.61,86.66,86.55,86.63,51832.0,85.6526,85.702,85.5932,85.6723,51832.0
2021-12-22 14:50:00,86.62,86.89,86.62,86.86,55061.0,85.6625,85.9295,85.6625,85.8998,55061.0
2021-12-22 15:00:00,86.87,86.96,86.79,86.92,55313.0,85.9097,85.9987,85.8306,85.9591,55313.0
2021-12-22 15:10:00,86.91,87.03,86.78,86.8,60655.0,85.9493,86.0679,85.8207,85.8405,60655.0
2021-12-22 15:20:00,86.81,86.96,86.68,86.93,52351.0,85.8504,85.9987,85.7218,85.969,52351.0
2021-12-22 15:30:00,86.91,87.01,86.73,87.01,112104.0,85.9493,86.0481,85.7712,86.0481,112104.0
2021-12-22 15:40:00,86.99,87.06,86.8,86.95,57815.0,86.0284,86.0976,85.8405,85.9888,57815.0
2021-12-22 15:50:00,86.94,87.53,86.94,87.46,189840.0,85.9789,86.5624,85.9789,86.4932,189840.0
2021-12-23 09:30:00,87.6,88.17,87.54,88.03,219696.0,86.6316,87.1953,86.5723,87.0569,219696.0
2021-12-23 09:40:00,88.03,88.04,87.65,87.87,143361.0,87.0569,87.0668,86.6811,86.8986,143361.0
2021-12-23 09:50:00,87.87,88.23,87.76,88.17,157921.0,86.8986,87.2547,86.7899,87.1953,157921.0
2021-12-23 10:00:00,88.16,88.34,88.06,88.14,139802.0,87.1854,87.3634,87.0865,87.1657,139802.0
2021-12-23 10:10:00,88.15,88.47,88.14,88.42,160884.0,87.1755,87.492,87.1657,87.4426,160884.0
2021-12-23 10:20:00,88.42,88.55,88.29,88.46,89242.0,87.4426,87.5711,87.314,87.4821,89242.0
2021-12-23 10:30:00,88.48,88.57,88.28,88.42,83603.0,87.5019,87.5909,87.3041,87.4426,83603.0
2021-12-23 10:40:00,88.41,88.6,88.4,88.58,55659.0,87.4327,87.6206,87.4228,87.6008,55659.0
2021-12-23 10:50:00,88.61,88.78,88.55,88.78,99933.0,87.6305,87.7986,87.5711,87.7986,99933.0
2021-12-23 11:00:00,88.79,88.88,88.72,88.84,133737.0,87.8085,87.8975,87.7392,87.8579,133737.0
2021-12-23 11:10:00,88.85,88.99,88.85,88.95,99536.0,87.8678,88.0063,87.8678,87.9667,99536.0
2021-12-23 11:20:00,88.95,88.95,88.76,88.8,64512.0,87.9667,87.9667,87.7788,87.8184,64512.0
2021-12-23 11:30:00,88.81,89.04,88.81,89.0,40033.0,87.8282,88.0557,87.8282,88.0161,40033.0
2021-12-23 11:40:00,89.01,89.08,88.92,89.01,31735.0,88.026,88.0953,87.937,88.026,31735.0
2021-12-23 11:50:00,89.0,89.06,88.94,89.05,51693.0,88.0161,88.0755,87.9568,88.0656,51693.0
2021-12-23 12:00:00,89.04,89.09,88.98,89.09,29910.0,88.0557,88.1052,87.9964,88.1052,29910.0
2021-12-23 12:10:00,89.08,89.09,88.89,88.95,53781.0,88.0953,88.1052,87.9074,87.9667,53781.0
2021-12-23 12:20:00,88.95,88.98,88.87,88.89,25324.0,87.9667,87.9964,87.8876,87.9074,25324.0
2021-12-23 12:30:00,88.9,88.99,88.84,88.95,46754.0,87.9173,88.0063,87.8579,87.9667,46754.0
2021-12-23 12:40:00,88.96,89.09,88.95,89.01,145012.0,87.9766,88.1052,87.9667,88.026,145012.0
2021-12-23 12:50:00,89.02,89.05,88.92,89.05,26506.0,88.0359,88.0656,87.937,88.0656,26506.0
2021-12-23 13:00:00,89.05,89.09,89.01,89.03,24012.0,88.0656,88.1052,88.026,88.0458,24012.0
2021-12-23 13:10:00,89.03,89.06,88.84,88.96,31984.0,88.0458,88.0755,87.8579,87.9766,31984.0
2021-12-23 13:20:00,88.97,89.2,88.97,89.2,124112.0,87.9865,88.2139,87.9865,88.2139,124112.0
2021-12-23 13:30:00,89.2,89.22,89.08,89.09,64316.0,88.2139,88.2337,88.0953,88.1052,64316.0
2021-12-23 13:40:00,89.08,89.15,89.05,89.13,35544.0,88.0953,88.1645,88.0656,88.1447,35544.0
2021-12-23 13:50:00,89.14,89.2,89.13,89.13,36631.0,88.1546,88.2139,88.1447,88.1447,36631.0
2021-12-23 14:00:00,89.14,89.23,89.13,89.14,22945.0,88.1546,88.2436,88.1447,88.1546,22945.0
2021-12-23 14:10:00,89.14,89.17,88.99,89.1,32268.0,88.1546,88.1843,88.0063,88.115,32268.0
2021-12-23 14:20:00,89.1,89.21,89.09,89.14,36376.0,88.115,88.2238,88.1052,88.1546,36376.0
2021-12-23 14:30:00,89.14,89.19,89.04,89.07,41400.0,88.1546,88.204,88.0557,88.0854,41400.0
2021-12-23 14:40:00,89.05,89.18,89.05,89.17,29046.0,88.0656,88.1942,88.0656,88.1843,29046.0
2021-12-23 14:50:00,89.17,89.26,89.16,89.24,43280.0,88.1843,88.2733,88.1744,88.2535,43280.0
2021-12-23 15:00:00,89.24,89.24,88.94,89.04,68197.0,88.2535,88.2535,87.9568,88.0557,68197.0
2021-12-23 15:10:00,89.04,89.21,89.02,89.14,56934.0,88.0557,88.2238,88.0359,88.1546,56934.0
2021-12-23 15:20:00,89.14,89.18,89.0,89.0,35835.0,88.1546,88.1942,88.0161,88.0161,35835.0
2021-12-23 15:30:00,89.0,89.03,88.84,89.01,112549.0,88.0161,88.0458,87.8579,88.026,112549.0
2021-12-23 15:40:00,89.0,89.39,89.0,89.35,149069.0,88.0161,88.4018,88.0161,88.3623,149069.0
2021-12-23 15:50:00,89.36,89.45,88.77,88.79,194188.0,88.3722,88.4612,87.7887,87.8085,194188.0
2021-12-27 09:30:00,89.4,90.43,89.34,90.29,282553.0,88.4117,89.4303,88.3524,89.2919,282553.0
2021-12-27 09:40:00,90.29,90.44,90.01,90.19,130702.0,89.2919,89.4402,89.015,89.193,130702.0
2021-12-27 09:50:00,90.13,90.33,89.98,90.3,130598.0,89.1337,89.3314,88.9853,89.3018,130598.0
2021-12-27 10:00:00,90.32,90.75,90.24,90.73,146042.0,89.3216,89.7468,89.2424,89.727,146042.0
2021-12-27 10:10:00,90.73,90.76,90.6,90.73,109738.0,89.727,89.7567,89.5985,89.727,109738.0
2021-12-27 10:20:00,90.72,91.05,90.65,91.05,142124.0,89.7171,90.0435,89.6479,90.0435,142124.0
2021-12-27 10:30:00,91.07,91.28,90.97,91.27,171569.0,90.0633,90.2709,89.9644,90.2611,171569.0
2021-12-27 10:40:00,91.27,91.27,91.01,91.12,160473.0,90.2611,90.2611,90.0039,90.1127,160473.0
2021-12-27 10:50:00,91.11,91.22,91.05,91.19,61617.0,90.1028,90.2116,90.0435,90.1819,61617.0
2021-12-27 11:00:00,91.2,91.25,91.08,91.15,82398.0,90.1918,90.2413,90.0732,90.1424,82398.0
2021-12-27 11:10:00,91.17,91.37,91.05,91.05,58502.0,90.1622,90.3599,90.0435,90.0435,58502.0
2021-12-27 11:20:00,91.06,91.21,90.89,91.19,50919.0,90.0534,90.2017,89.8853,90.1819,50919.0
2021-12-27 11:30:00,91.18,91.19,90.97,91.14,57798.0,90.172,90.1819,89.9644,90.1325,57798.0
2021-12-27 11:40:00,91.14,91.17,91.02,91.02,39056.0,90.1325,90.1622,90.0138,90.0138,39056.0
2021-12-27 11:50:00,91.02,91.12,90.99,91.11,29769.0,90.0138,90.1127,89.9841,90.1028,29769.0
2021-12-27 12:00:00,91.1,91.27,91.09,91.18,40832.0,90.0929,90.2611,90.083,90.172,40832.0
2021-12-27 12:10:00,91.18,91.24,91.13,91.2,29918.0,90.172,90.2314,90.1226,90.1918,29918.0
2021-12-27 12:20:00,91.2,91.3,91.13,91.29,43190.0,90.1918,90.2907,90.1226,90.2808,43190.0
2021-12-27 12:30:00,91.3,91.34,91.19,91.24,39353.0,90.2907,90.3303,90.1819,90.2314,39353.0
2021-12-27 12:40:00,91.25,91.25,91.08,91.22,27032.0,90.2413,90.2413,90.0732,90.2116,27032.0
2021-12-27 12:50:00,91.23,91.33,91.2,91.32,32672.0,90.2215,90.3204,90.1918,90.3105,32672.0
2021-12-27 13:00:00,91.29,91.32,91.22,91.31,32885.0,90.2808,90.3105,90.2116,90.3006,32885.0
2021-12-27 13:10:00,91.31,91.4,91.26,91.35,41520.0,90.3006,90.3896,90.2512,90.3402,41520.0
2021-12-27 13:20:00,91.36,91.47,91.35,91.41,42080.0,90.3501,90.4588,90.3402,90.3995,42080.0
2021-12-27 13:30:00,91.41,91.45,91.36,91.44,43419.0,90.3995,90.4391,90.3501,90.4292,43419.0
2021-12-27 13:40:00,91.43,91.44,91.38,91.41,54180.0,90.4193,90.4292,90.3698,90.3995,54180.0
2021-12-27 13:50:00,91.42,91.51,91.4,91.51,37425.0,90.4094,90.4984,90.3896,90.4984,37425.0
2021-12-27 14:00:00,91.51,91.51,91.4,91.47,38675.0,90.4984,90.4984,90.3896,90.4588,38675.0
2021-12-27 14:10:00,91.5,91.55,91.47,91.53,26455.0,90.4885,90.538,90.4588,90.5182,26455.0
2021-12-27 14:20:00,91.52,91.58,91.51,91.58,27998.0,90.5083,90.5676,90.4984,90.5676,27998.0
2021-12-27 14:30:00,91.57,91.59,91.53,91.55,22735.0,90.5577,90.5775,90.5182,90.538,22735.0
2021-12-27 14:40:00,91.56,91.6,91.36,91.48,53788.0,90.5478,90.5874,90.3501,90.4687,53788.0
2021-12-27 14:50:00,91.48,91.48,91.35,91.43,46264.0,90.4687,90.4687,90.3402,90.4193,46264.0
2021-12-27 15:00:00,91.43,91.43,91.29,91.36,40188.0,90.4193,90.4193,90.2808,90.3501,40188.0
2021-12-27 15:10:00,91.36,91.37,91.23,91.28,32918.0,90.3501,90.3599,90.2215,90.2709,32918.0
2021-12-27 15:20:00,91.27,91.41,91.15,91.39,59337.0,90.2611,90.3995,90.1424,90.3797,59337.0
2021-12-27 15:30:00,91.39,91.45,91.28,91.28,92386.0,90.3797,90.4391,90.2709,90.2709,92386.0
2021-12-27 15:40:00,91.3,91.54,91.26,91.49,77177.0,90.2907,90.5281,90.2512,90.4786,77177.0
2021-12-27 15:50:00,91.52,91.67,91.47,91.65,302674.0,90.5083,90.6566,90.4588,90.6369,302674.0
2021-12-28 09:30:00,92.07,92.25,91.2,91.28,867128.0,91.0522,91.2302,90.1918,90.2709,867128.0
2021-12-28 09:40:00,91.25,91.8,91.24,91.62,181577.0,90.2413,90.7852,90.2314,90.6072,181577.0
2021-12-28 09:50:00,91.62,92.01,91.43,91.8,131780.0,90.6072,90.9929,90.4193,90.7852,131780.0
2021-12-28 10:00:00,91.82,91.91,91.18,91.18,115143.0,90.805,90.894,90.172,90.172,115143.0
2021-12-28 10:10:00,91.18,91.41,90.87,90.87,138673.0,90.172,90.3995,89.8655,89.8655,138673.0
2021-12-28 10:20:00,90.88,91.55,90.88,91.52,99014.0,89.8754,90.538,89.8754,90.5083,99014.0
2021-12-28 10:30:00,91.52,91.89,91.38,91.65,103737.0,90.5083,90.8742,90.3698,90.6369,103737.0
2021-12-28 10:40:00,91.65,91.74,91.33,91.55,104948.0,90.6369,90.7259,90.3204,90.538,104948.0
2021-12-28 10:50:00,91.56,91.67,91.4,91.49,45575.0,90.5478,90.6566,90.3896,90.4786,45575.0
2021-12-28 11:00:00,91.49,91.68,91.4,91.4,56996.0,90.4786,90.6665,90.3896,90.3896,56996.0
2021-12-28 11:10:00,91.39,91.48,91.19,91.23,61451.0,90.3797,90.4687,90.1819,90.2215,61451.0
2021-12-28 11:20:00,91.23,91.39,91.06,91.27,62160.0,90.2215,90.3797,90.0534,90.2611,62160.0
2021-12-28 11:30:00,91.27,91.32,90.92,91.05,62244.0,90.2611,90.3105,89.9149,90.0435,62244.0
2021-12-28 11:40:00,91.05,91.23,90.97,91.21,46459.0,90.0435,90.2215,89.9644,90.2017,46459.0
2021-12-28 11:50:00,91.19,91.61,91.18,91.54,47171.0,90.1819,90.5973,90.172,90.5281,47171.0
2021-12-28 12:00:00,91.57,91.61,91.39,91.43,44280.0,90.5577,90.5973,90.3797,90.4193,44280.0
2021-12-28 12:10:00,91.38,91.46,91.27,91.33,27573.0,90.3698,90.449,90.2611,90.3204,27573.0
2021-12-28 12:20:00,91.33,91.46,91.04,91.04,72982.0,90.3204,90.449,90.0336,90.0336,72982.0
2021-12-28 12:30:00,91.05,91.15,90.6,90.75,122458.0,90.0435,90.1424,89.5985,89.7468,122458.0
2021-12-28 12:40:00,90.75,90.83,90.69,90.74,35964.0,89.7468,89.8259,89.6875,89.7369,35964.0
2021-12-28 12:50:00,90.74,90.99,90.71,90.96,56130.0,89.7369,89.9841,89.7072,89.9545,56130.0
2021-12-28 13:00:00,90.92,91.06,90.82,90.99,37276.0,89.9149,90.0534,89.816,89.9841,37276.0
2021-12-28 13:10:00,90.98,90.98,90.78,90.78,31275.0,89.9743,89.9743,89.7765,89.7765,31275.0
2021-12-28 13:20:00,90.8,90.92,90.64,90.92,44337.0,89.7963,89.9149,89.638,89.9149,44337.0
2021-12-28 13:30:00,90.92,90.94,90.69,90.72,19784.0,89.9149,89.9347,89.6875,89.7171,19784.0
2021-12-28 13:40:00,90.72,90.82,90.63,90.76,69047.0,89.7171,89.816,89.6281,89.7567,69047.0
2021-12-28 13:50:00,90.78,90.89,90.7,90.87,39758.0,89.7765,89.8853,89.6974,89.8655,39758.0
2021-12-28 14:00:00,90.84,90.86,90.44,90.45,81675.0,89.8358,89.8556,89.4402,89.4501,81675.0
2021-12-28 14:10:00,90.47,90.74,90.46,90.65,45420.0,89.4699,89.7369,89.46,89.6479,45420.0
2021-12-28 14:20:00,90.66,90.88,90.65,90.82,33348.0,89.6578,89.8754,89.6479,89.816,33348.0
2021-12-28 14:30:00,90.81,90.89,90.76,90.84,38729.0,89.8061,89.8853,89.7567,89.8358,38729.0
2021-12-28 14:40:00,90.84,90.87,90.62,90.83,49001.0,89.8358,89.8655,89.6182,89.8259,49001.0
2021-12-28 14:50:00,90.81,90.98,90.69,90.88,71697.0,89.8061,89.9743,89.6875,89.8754,71697.0
2021-12-28 15:00:00,90.89,90.94,90.69,90.94,62687.0,89.8853,89.9347,89.6875,89.9347,62687.0
2021-12-28 15:10:00,90.9,91.03,90.87,90.97,27931.0,89.8951,90.0237,89.8655,89.9644,27931.0
2021-12-28 15:20:00,90.97,91.09,90.93,90.93,62880.0,89.9644,90.083,89.9248,89.9248,62880.0
2021-12-28 15:30:00,90.94,91.11,90.8,91.07,75515.0,89.9347,90.1028,89.7963,90.0633,75515.0
2021-12-28 15:40:00,91.06,91.26,91.04,91.11,71253.0,90.0534,90.2512,90.0336,90.1028,71253.0
2021-12-28 15:50:00,91.12,91.12,90.67,90.89,241238.0,90.1127,90.1127,89.6677,89.8853,241238.0
2021-12-29 09:30:00,90.92,91.44,90.88,91.14,169463.0,89.9149,90.4292,89.8754,90.1325,169463.0
2021-12-29 09:40:00,91.16,91.48,90.71,91.08,163070.0,90.1523,90.4687,89.7072,90.0732,163070.0
2021-12-29 09:50:00,91.09,91.28,90.89,91.05,81184.0,90.083,90.2709,89.8853,90.0435,81184.0
2021-12-29 10:00:00,91.1,91.13,90.7,90.92,104319.0,90.0929,90.1226,89.6974,89.9149,104319.0
2021-12-29 10:10:00,90.9,90.97,89.71,90.01,282864.0,89.8951,89.9644,88.7183,89.015,282864.0
2021-12-29 10:20:00,90.0,90.35,90.0,90.26,101124.0,89.0051,89.3512,89.0051,89.2622,101124.0
2021-12-29 10:30:00,90.16,90.35,90.04,90.14,77650.0,89.1633,89.3512,89.0447,89.1435,77650.0
2021-12-29 10:40:00,90.14,90.59,90.11,90.5,95138.0,89.1435,89.5886,89.1139,89.4996,95138.0
2021-12-29 10:50:00,90.52,90.66,90.39,90.55,69567.0,89.5193,89.6578,89.3908,89.549,69567.0
2021-12-29 11:00:00,90.55,90.8,90.48,90.7,60986.0,89.549,89.7963,89.4798,89.6974,60986.0
2021-12-29 11:10:00,90.67,90.71,90.49,90.62,47579.0,89.6677,89.7072,89.4897,89.6182,47579.0
2021-12-29 11:20:00,90.63,90.69,90.34,90.38,55167.0,89.6281,89.6875,89.3413,89.3809,55167.0
2021-12-29 11:30:00,90.39,90.42,90.25,90.34,37683.0,89.3908,89.4205,89.2523,89.3413,37683.0
2021-12-29 11:40:00,90.33,90.44,90.28,90.39,40323.0,89.3314,89.4402,89.282,89.3908,40323.0
2021-12-29 11:50:00,90.38,90.41,90.15,90.22,52068.0,89.3809,89.4106,89.1534,89.2227,52068.0
2021-12-29 12:00:00,90.22,90.33,90.08,90.21,44478.0,89.2227,89.3314,89.0842,89.2128,44478.0
2021-12-29 12:10:00,90.21,90.32,90.17,90.26,41730.0,89.2128,89.3216,89.1732,89.2622,41730.0
2021-12-29 12:20:00,90.27,90.32,90.13,90.13,19045.0,89.2721,89.3216,89.1337,89.1337,19045.0
2021-12-29 12:30:00,90.13,90.31,90.02,90.31,35878.0,89.1337,89.3117,89.0249,89.3117,35878.0
2021-12-29 12:40:00,90.29,90.31,90.14,90.17,18074.0,89.2919,89.3117,89.1435,89.1732,18074.0
2021-12-29 12:50:00,90.19,90.3,90.17,90.3,25748.0,89.193,89.3018,89.1732,89.3018,25748.0
2021-12-29 13:00:00,90.29,90.5,90.27,90.49,60783.0,89.2919,89.4996,89.2721,89.4897,60783.0
2021-12-29 13:10:00,90.49,90.49,90.39,90.47,30046.0,89.4897,89.4897,89.3908,89.4699,30046.0
2021-12-29 13:20:00,90.45,90.45,90.3,90.34,30597.0,89.4501,89.4501,89.3018,89.3413,30597.0
2021-12-29 13:30:00,90.35,90.46,90.27,90.3,50475.0,89.3512,89.46,89.2721,89.3018,50475.0
2021-12-29 13:40:00,90.32,90.41,90.32,90.39,20838.0,89.3216,89.4106,89.3216,89.3908,20838.0
2021-12-29 13:50:00,90.37,90.63,90.34,90.57,66159.0,89.371,89.6281,89.3413,89.5688,66159.0
2021-12-29 14:00:00,90.56,90.61,90.51,90.54,21276.0,89.5589,89.6084,89.5095,89.5391,21276.0
2021-12-29 14:10:00,90.56,90.75,90.56,90.72,62708.0,89.5589,89.7468,89.5589,89.7171,62708.0
2021-12-29 14:20:00,90.7,90.8,90.67,90.77,31222.0,89.6974,89.7963,89.6677,89.7666,31222.0
2021-12-29 14:30:00,90.77,90.95,90.75,90.87,51846.0,89.7666,89.9446,89.7468,89.8655,51846.0
2021-12-29 14:40:00,90.88,90.88,90.78,90.83,34798.0,89.8754,89.8754,89.7765,89.8259,34798.0
2021-12-29 14:50:00,90.83,90.99,90.83,90.96,34732.0,89.8259,89.9841,89.8259,89.9545,34732.0
2021-12-29 15:00:00,90.94,90.95,90.78,90.86,46990.0,89.9347,89.9446,89.7765,89.8556,46990.0
2021-12-29 15:10:00,90.87,90.9,90.73,90.86,62049.0,89.8655,89.8951,89.727,89.8556,62049.0
2021-12-29 15:20:00,90.86,90.86,90.76,90.8,34131.0,89.8556,89.8556,89.7567,89.7963,34131.0
2021-12-29 15:30:00,90.81,91.11,90.81,91.01,115808.0,89.8061,90.1028,89.8061,90.0039,115808.0
2021-12-29 15:40:00,91.02,91.16,91.02,91.1,178629.0,90.0138,90.1523,90.0138,90.0929,178629.0
2021-12-29 15:50:00,91.15,91.22,90.81,90.83,190584.0,90.1424,90.2116,89.8061,89.8259,190584.0
2021-12-30 09:30:00,90.71,91.14,90.56,90.95,120043.0,89.7072,90.1325,89.5589,89.9446,120043.0
2021-12-30 09:40:00,90.96,90.96,90.44,90.61,150242.0,89.9545,89.9545,89.4402,89.6084,150242.0
2021-12-30 09:50:00,90.63,91.01,90.58,90.96,196949.0,89.6281,90.0039,89.5787,89.9545,196949.0
2021-12-30 10:00:00,90.97,91.4,90.96,91.39,155942.0,89.9644,90.3896,89.9545,90.3797,155942.0
2021-12-30 10:10:00,91.38,91.64,91.3,91.57,99739.0,90.3698,90.627,90.2907,90.5577,99739.0
2021-12-30 10:20:00,91.58,91.71,91.43,91.62,58806.0,90.5676,90.6962,90.4193,90.6072,58806.0
2021-12-30 10:30:00,91.6,91.65,91.45,91.49,52997.0,90.5874,90.6369,90.4391,90.4786,52997.0
2021-12-30 10:40:00,91.49,91.64,91.47,91.53,50387.0,90.4786,90.627,90.4588,90.5182,50387.0
2021-12-30 10:50:00,91.52,91.59,91.27,91.28,68541.0,90.5083,90.5775,90.2611,90.2709,68541.0
2021-12-30 11:00:00,91.28,91.36,91.2,91.24,57132.0,90.2709,90.3501,90.1918,90.2314,57132.0
2021-12-30 11:10:00,91.22,91.44,91.2,91.35,36626.0,90.2116,90.4292,90.1918,90.3402,36626.0
2021-12-30 11:20:00,91.34,91.54,91.27,91.47,31555.0,90.3303,90.5281,90.2611,90.4588,31555.0
2021-12-30 11:30:00,91.47,91.48,91.3,91.43,18700.0,90.4588,90.4687,90.2907,90.4193,18700.0
2021-12-30 11:40:00,91.42,91.46,91.25,91.33,28248.0,90.4094,90.449,90.2413,90.3204,28248.0
2021-12-30 11:50:00,91.33,91.45,91.32,91.45,18024.0,90.3204,90.4391,90.3105,90.4391,18024.0
2021-12-30 12:00:00,91.45,91.61,91.45,91.48,27314.0,90.4391,90.5973,90.4391,90.4687,27314.0
2021-12-30 12:10:00,91.5,91.51,91.35,91.36,34974.0,90.4885,90.4984,90.3402,90.3501,34974.0
2021-12-30 12:20:00,91.36,91.44,91.31,91.44,36777.0,90.3501,90.4292,90.3006,90.4292,36777.0
2021-12-30 12:30:00,91.44,91.46,91.33,91.45,26989.0,90.4292,90.449,90.3204,90.4391,26989.0
2021-12-30 12:40:00,91.45,91.49,91.42,91.47,17579.0,90.4391,90.4786,90.4094,90.4588,17579.0
2021-12-30 12:50:00,91.47,91.52,91.43,91.49,19448.0,90.4588,90.5083,90.4193,90.4786,19448.0
2021-12-30 13:00:00,91.47,91.47,91.38,91.43,32644.0,90.4588,90.4588,90.3698,90.4193,32644.0
2021-12-30 13:10:00,91.43,91.43,91.3,91.31,24033.0,90.4193,90.4193,90.2907,90.3006,24033.0
2021-12-30 13:20:00,91.32,91.43,91.32,91.4,31347.0,90.3105,90.4193,90.3105,90.3896,31347.0
2021-12-30 13:30:00,91.41,91.51,91.4,91.45,15903.0,90.3995,90.4984,90.3896,90.4391,15903.0
2021-12-30 13:40:00,91.44,91.48,91.37,91.37,31357.0,90.4292,90.4687,90.3599,90.3599,31357.0
2021-12-30 13:50:00,91.39,91.43,91.31,91.36,23008.0,90.3797,90.4193,90.3006,90.3501,23008.0
2021-12-30 14:00:00,91.34,91.34,91.03,91.18,95424.0,90.3303,90.3303,90.0237,90.172,95424.0
2021-12-30 14:10:00,91.18,91.26,91.13,91.2,25992.0,90.172,90.2512,90.1226,90.1918,25992.0
2021-12-30 14:20:00,91.19,91.27,91.13,91.25,37994.0,90.1819,90.2611,90.1226,90.2413,37994.0
2021-12-30 14:30:00,91.26,91.27,91.2,91.26,31796.0,90.2512,90.2611,90.1918,90.2512,31796.0
2021-12-30 14:40:00,91.27,91.33,91.23,91.24,28143.0,90.2611,90.3204,90.2215,90.2314,28143.0
2021-12-30 14:50:00,91.27,91.28,91.2,91.22,28866.0,90.2611,90.2709,90.1918,90.2116,28866.0
2021-12-30 15:00:00,91.23,91.23,91.02,91.03,79799.0,90.2215,90.2215,90.0138,90.0237,79799.0
2021-12-30 15:10:00,91.02,91.04,90.87,90.98,75682.0,90.0138,90.0336,89.8655,89.9743,75682.0
2021-12-30 15:20:00,90.99,91.04,90.91,90.92,38050.0,89.9841,90.0336,89.905,89.9149,38050.0
2021-12-30 15:30:00,90.93,91.02,90.73,90.74,63112.0,89.9248,90.0138,89.727,89.7369,63112.0
2021-12-30 15:40:00,90.74,90.74,90.36,90.45,124789.0,89.7369,89.7369,89.3611,89.4501,124789.0
2021-12-30 15:50:00,90.46,90.46,89.99,90.18,290825.0,89.46,89.46,88.9952,89.1831,290825.0
2021-12-31 09:30:00,89.95,90.55,89.93,90.42,1037862.0,88.9556,89.549,88.9359,89.4205,1037862.0
2021-12-31 09:40:00,90.43,90.53,89.7,89.8,240971.0,89.4303,89.5292,88.7084,88.8073,240971.0
2021-12-31 09:50:00,89.81,90.18,89.7,89.81,181854.0,88.8172,89.1831,88.7084,88.8172,181854.0
2021-12-31 10:00:00,89.82,89.98,89.36,89.85,219880.0,88.8271,88.9853,88.3722,88.8568,219880.0
2021-12-31 10:10:00,89.84,90.09,89.7,90.03,79086.0,88.8469,89.0941,88.7084,89.0348,79086.0
2021-12-31 10:20:00,90.02,90.02,89.72,89.88,64077.0,89.0249,89.0249,88.7282,88.8864,64077.0
2021-12-31 10:30:00,89.92,89.95,89.54,89.64,147770.0,88.926,88.9556,88.5502,88.6491,147770.0
2021-12-31 10:40:00,89.63,89.73,89.5,89.64,87022.0,88.6392,88.7381,88.5106,88.6491,87022.0
2021-12-31 10:50:00,89.64,89.77,89.42,89.74,80088.0,88.6491,88.7776,88.4315,88.748,80088.0
2021-12-31 11:00:00,89.75,89.78,89.39,89.51,114958.0,88.7579,88.7875,88.4018,88.5205,114958.0
2021-12-31 11:10:00,89.5,89.66,89.43,89.61,99154.0,88.5106,88.6689,88.4414,88.6194,99154.0
2021-12-31 11:20:00,89.61,89.92,89.6,89.85,40883.0,88.6194,88.926,88.6095,88.8568,40883.0
2021-12-31 11:30:00,89.84,89.87,89.61,89.73,141418.0,88.8469,88.8765,88.6194,88.7381,141418.0
2021-12-31 11:40:00,89.72,89.84,89.69,89.75,36879.0,88.7282,88.8469,88.6985,88.7579,36879.0
2021-12-31 11:50:00,89.77,89.77,89.51,89.56,86753.0,88.7776,88.7776,88.5205,88.57,86753.0
2021-12-31 12:00:00,89.57,89.72,89.46,89.62,67121.0,88.5798,88.7282,88.4711,88.6293,67121.0
2021-12-31 12:10:00,89.61,89.67,89.28,89.35,87733.0,88.6194,88.6787,88.2931,88.3623,87733.0
2021-12-31 12:20:00,89.36,89.54,89.31,89.43,47041.0,88.3722,88.5502,88.3227,88.4414,47041.0
2021-12-31 12:30:00,89.45,89.66,89.39,89.65,34502.0,88.4612,88.6689,88.4018,88.659,34502.0
2021-12-31 12:40:00,89.64,89.65,89.4,89.42,41352.0,88.6491,88.659,88.4117,88.4315,41352.0
2021-12-31 12:50:00,89.43,89.73,89.43,89.69,44253.0,88.4414,88.7381,88.4414,88.6985,44253.0
2021-12-31 13:00:00,89.75,89.82,89.66,89.68,59656.0,88.7579,88.8271,88.6689,88.6886,59656.0
2021-12-31 13:10:00,89.68,89.72,89.6,89.68,41902.0,88.6886,88.7282,88.6095,88.6886,41902.0
2021-12-31 13:20:00,89.69,89.74,89.64,89.7,63503.0,88.6985,88.748,88.6491,88.7084,63503.0
2021-12-31 13:30:00,89.68,89.78,89.55,89.58,119973.0,88.6886,88.7875,88.5601,88.5897,119973.0
2021-12-31 13:40:00,89.59,89.59,89.43,89.52,40366.0,88.5996,88.5996,88.4414,88.5304,40366.0
2021-12-31 13:50:00,89.51,89.58,89.45,89.57,32644.0,88.5205,88.5897,88.4612,88.5798,32644.0
2021-12-31 14:00:00,89.58,89.66,89.49,89.53,41633.0,88.5897,88.6689,88.5007,88.5403,41633.0
2021-12-31 14:10:00,89.51,89.55,89.38,89.43,26894.0,88.5205,88.5601,88.3919,88.4414,26894.0
2021-12-31 14:20:00,89.39,89.48,89.37,89.46,23858.0,88.4018,88.4908,88.3821,88.4711,23858.0
2021-12-31 14:30:00,89.45,89.6,89.45,89.55,31778.0,88.4612,88.6095,88.4612,88.5601,31778.0
2021-12-31 14:40:00,89.55,89.63,89.51,89.56,28663.0,88.5601,88.6392,88.5205,88.57,28663.0
2021-12-31 14:50:00,89.56,89.58,89.39,89.46,26630.0,88.57,88.5897,88.4018,88.4711,26630.0
2021-12-31 15:00:00,89.44,89.73,89.44,89.58,89083.0,88.4513,88.7381,88.4513,88.5897,89083.0
2021-12-31 15:10:00,89.58,89.62,89.46,89.57,29833.0,88.5897,88.6293,88.4711,88.5798,29833.0
2021-12-31 15:20:00,89.57,89.68,89.44,89.64,47225.0,88.5798,88.6886,88.4513,88.6491,47225.0
2021-12-31 15:30:00,89.64,89.71,89.3,89.44,56300.0,88.6491,88.7183,88.3128,88.4513,56300.0
2021-12-31 15:40:00,89.43,89.66,89.41,89.46,74726.0,88.4414,88.6689,88.4216,88.4711,74726.0
2021-12-31 15:50:00,89.46,89.46,88.91,89.01,442276.0,88.4711,88.4711,87.9271,88.026,442276.0
2022-01-03 09:30:00,89.65,90.75,89.63,90.49,1164195.0,88.659,89.7468,88.6392,89.4897,1164195.0
2022-01-03 09:40:00,90.6,90.64,89.11,89.29,363387.0,89.5985,89.638,88.1249,88.3029,363387.0
2022-01-03 09:50:00,89.32,89.34,88.68,88.96,421613.0,88.3326,88.3524,87.6997,87.9766,421613.0
2022-01-03 10:00:00,88.97,89.57,88.83,89.41,215281.0,87.9865,88.5798,87.848,88.4216,215281.0
2022-01-03 10:10:00,89.42,89.91,89.26,89.75,146782.0,88.4315,88.9161,88.2733,88.7579,146782.0
2022-01-03 10:20:00,89.74,90.14,89.32,90.07,197952.0,88.748,89.1435,88.3326,89.0743,197952.0
2022-01-03 10:30:00,90.07,90.08,89.76,89.83,131667.0,89.0743,89.0842,88.7677,88.837,131667.0
2022-01-03 10:40:00,89.82,90.32,89.74,90.15,137866.0,88.8271,89.3216,88.748,89.1534,137866.0
2022-01-03 10:50:00,90.15,90.29,90.05,90.26,90204.0,89.1534,89.2919,89.0545,89.2622,90204.0
2022-01-03 11:00:00,90.26,90.33,90.0,90.12,102909.0,89.2622,89.3314,89.0051,89.1238,102909.0
2022-01-03 11:10:00,90.11,90.14,89.78,89.85,76570.0,89.1139,89.1435,88.7875,88.8568,76570.0
2022-01-03 11:20:00,89.83,90.06,89.74,90.0,96241.0,88.837,89.0644,88.748,89.0051,96241.0
2022-01-03 11:30:00,90.01,90.03,89.6,89.61,93971.0,89.015,89.0348,88.6095,88.6194,93971.0
2022-01-03 11:40:00,89.62,90.22,89.62,90.09,115279.0,88.6293,89.2227,88.6293,89.0941,115279.0
2022-01-03 11:50:00,90.09,90.1,89.72,89.78,89256.0,89.0941,89.104,88.7282,88.7875,89256.0
2022-01-03 12:00:00,89.78,89.84,89.59,89.8,63377.0,88.7875,88.8469,88.5996,88.8073,63377.0
2022-01-03 12:10:00,89.8,89.91,89.65,89.9,54089.0,88.8073,88.9161,88.659,88.9062,54089.0
2022-01-03 12:20:00,89.92,90.11,89.87,90.05,58576.0,88.926,89.1139,88.8765,89.0545,58576.0
2022-01-03 12:30:00,90.05,90.05,89.93,90.02,17666.0,89.0545,89.0545,88.9359,89.0249,17666.0
2022-01-03 12:40:00,90.02,90.18,89.94,90.18,27304.0,89.0249,89.1831,88.9458,89.1831,27304.0
2022-01-03 12:50:00,90.18,90.21,90.01,90.1,29099.0,89.1831,89.2128,89.015,89.104,29099.0
2022-01-03 13:00:00,90.11,90.13,89.98,89.98,47693.0,89.1139,89.1337,88.9853,88.9853,47693.0
2022-01-03 13:10:00,89.99,90.26,89.94,90.17,39803.0,88.9952,89.2622,88.9458,89.1732,39803.0
2022-01-03 13:20:00,90.19,90.27,90.17,90.2,28808.0,89.193,89.2721,89.1732,89.2029,28808.0
2022-01-03 13:30:00,90.22,90.29,90.16,90.28,23569.0,89.2227,89.2919,89.1633,89.282,23569.0
2022-01-03 13:40:00,90.27,90.57,90.27,90.51,59408.0,89.2721,89.5688,89.2721,89.5095,59408.0
2022-01-03 13:50:00,90.52,90.61,90.46,90.53,65167.0,89.5193,89.6084,89.46,89.5292,65167.0
2022-01-03 14:00:00,90.53,90.61,90.43,90.57,75422.0,89.5292,89.6084,89.4303,89.5688,75422.0
2022-01-03 14:10:00,90.58,90.65,90.51,90.61,52256.0,89.5787,89.6479,89.5095,89.6084,52256.0
2022-01-03 14:20:00,90.61,90.62,90.52,90.58,24835.0,89.6084,89.6182,89.5193,89.5787,24835.0
2022-01-03 14:30:00,90.57,90.64,90.46,90.64,60216.0,89.5688,89.638,89.46,89.638,60216.0
2022-01-03 14:40:00,90.63,90.96,90.63,90.9,97767.0,89.6281,89.9545,89.6281,89.8951,97767.0
2022-01-03 14:50:00,90.91,90.92,90.68,90.69,48857.0,89.905,89.9149,89.6776,89.6875,48857.0
2022-01-03 15:00:00,90.7,90.82,90.65,90.81,69085.0,89.6974,89.816,89.6479,89.8061,69085.0
2022-01-03 15:10:00,90.79,90.92,90.79,90.86,54540.0,89.7864,89.9149,89.7864,89.8556,54540.0
2022-01-03 15:20:00,90.83,90.87,90.7,90.78,77258.0,89.8259,89.8655,89.6974,89.7765,77258.0
2022-01-03 15:30:00,90.78,90.91,90.73,90.83,58101.0,89.7765,89.905,89.727,89.8259,58101.0
2022-01-03 15:40:00,90.82,90.83,90.45,90.78,150352.0,89.816,89.8259,89.4501,89.7765,150352.0
2022-01-03 15:50:00,90.8,90.87,90.58,90.87,276994.0,89.7963,89.8655,89.5787,89.8655,276994.0
2022-01-04 09:30:00,91.08,91.1,90.65,90.88,282979.0,90.0732,90.0929,89.6479,89.8754,282979.0
2022-01-04 09:40:00,90.88,91.0,90.63,90.69,151501.0,89.8754,89.994,89.6281,89.6875,151501.0
2022-01-04 09:50:00,90.68,90.7,90.37,90.45,183952.0,89.6776,89.6974,89.371,89.4501,183952.0
2022-01-04 10:00:00,90.53,90.57,89.92,90.06,195569.0,89.5292,89.5688,88.926,89.0644,195569.0
2022-01-04 10:10:00,90.08,90.09,89.5,89.59,144584.0,89.0842,89.0941,88.5106,88.5996,144584.0
2022-01-04 10:20:00,89.59,89.95,89.55,89.93,131774.0,88.5996,88.9556,88.5601,88.9359,131774.0
2022-01-04 10:30:00,89.92,89.95,88.85,88.88,183157.0,88.926,88.9556,87.8678,87.8975,183157.0
2022-01-04 10:40:00,88.89,89.03,88.53,88.74,202190.0,87.9074,88.0458,87.5513,87.759,202190.0
2022-01-04 10:50:00,88.76,88.77,87.93,87.97,309275.0,87.7788,87.7887,86.958,86.9975,309275.0
2022-01-04 11:00:00,87.99,87.99,87.3,87.62,328908.0,87.0173,87.0173,86.3349,86.6514,328908.0
2022-01-04 11:10:00,87.62,87.8,87.43,87.73,217888.0,86.6514,86.8294,86.4635,86.7602,217888.0
2022-01-04 11:20:00,87.74,87.81,87.33,87.63,177632.0,86.7701,86.8393,86.3646,86.6613,177632.0
2022-01-04 11:30:00,87.62,88.02,87.54,88.01,166846.0,86.6514,87.047,86.5723,87.0371,166846.0
2022-01-04 11:40:00,88.0,88.24,87.8,88.16,166586.0,87.0272,87.2645,86.8294,87.1854,166586.0
2022-01-04 11:50:00,88.14,88.14,87.7,87.76,116698.0,87.1657,87.1657,86.7305,86.7899,116698.0
2022-01-04 12:00:00,87.73,87.87,87.47,87.61,49632.0,86.7602,86.8986,86.5031,86.6415,49632.0
2022-01-04 12:10:00,87.6,88.02,87.58,87.91,53325.0,86.6316,87.047,86.6118,86.9382,53325.0
2022-01-04 12:20:00,87.89,88.01,87.79,87.81,32399.0,86.9184,87.0371,86.8195,86.8393,32399.0
2022-01-04 12:30:00,87.8,87.88,87.68,87.76,54160.0,86.8294,86.9085,86.7107,86.7899,54160.0
2022-01-04 12:40:00,87.74,87.91,87.62,87.7,35511.0,86.7701,86.9382,86.6514,86.7305,35511.0
2022-01-04 12:50:00,87.72,87.78,87.42,87.5,36833.0,86.7503,86.8096,86.4536,86.5327,36833.0
2022-01-04 13:00:00,87.5,87.92,87.41,87.78,58858.0,86.5327,86.9481,86.4437,86.8096,58858.0
2022-01-04 13:10:00,87.75,87.8,87.54,87.54,32468.0,86.78,86.8294,86.5723,86.5723,32468.0
2022-01-04 13:20:00,87.54,87.84,87.47,87.65,64383.0,86.5723,86.869,86.5031,86.6811,64383.0
2022-01-04 13:30:00,87.66,87.66,87.25,87.55,153279.0,86.691,86.691,86.2855,86.5822,153279.0
2022-01-04 13:40:00,87.48,87.59,87.44,87.48,35212.0,86.513,86.6217,86.4734,86.513,35212.0
2022-01-04 13:50:00,87.44,87.44,87.03,87.09,111291.0,86.4734,86.4734,86.0679,86.1273,111291.0
2022-01-04 14:00:00,87.07,87.36,87.06,87.15,49714.0,86.1075,86.3943,86.0976,86.1866,49714.0
2022-01-04 14:10:00,87.15,87.52,87.11,87.49,45062.0,86.1866,86.5525,86.147,86.5228,45062.0
2022-01-04 14:20:00,87.48,87.52,87.31,87.38,27129.0,86.513,86.5525,86.3448,86.4141,27129.0
2022-01-04 14:30:00,87.38,87.8,87.38,87.63,67075.0,86.4141,86.8294,86.4141,86.6613,67075.0
2022-01-04 14:40:00,87.68,87.95,87.67,87.88,52685.0,86.7107,86.9778,86.7009,86.9085,52685.0
2022-01-04 14:50:00,87.9,88.0,87.86,87.96,46036.0,86.9283,87.0272,86.8888,86.9876,46036.0
2022-01-04 15:00:00,87.95,88.21,87.94,88.18,69479.0,86.9778,87.2349,86.9679,87.2052,69479.0
2022-01-04 15:10:00,88.19,88.44,88.19,88.43,93768.0,87.2151,87.4623,87.2151,87.4524,93768.0
2022-01-04 15:20:00,88.43,88.65,88.43,88.65,89878.0,87.4524,87.67,87.4524,87.67,89878.0
2022-01-04 15:30:00,88.63,88.71,88.44,88.66,77189.0,87.6502,87.7294,87.4623,87.6799,77189.0
2022-01-04 15:40:00,88.65,88.91,88.55,88.9,131589.0,87.67,87.9271,87.5711,87.9173,131589.0
2022-01-04 15:50:00,88.89,89.06,88.45,88.52,351790.0,87.9074,88.0755,87.4722,87.5415,351790.0
2022-01-05 09:30:00,87.7,87.86,86.66,87.25,346103.0,86.7305,86.8888,85.702,86.2855,346103.0
2022-01-05 09:40:00,87.24,87.77,87.17,87.42,226662.0,86.2756,86.7997,86.2064,86.4536,226662.0
2022-01-05 09:50:00,87.39,87.96,87.22,87.84,236254.0,86.4239,86.9876,86.2558,86.869,236254.0
2022-01-05 10:00:00,87.84,88.21,87.61,87.66,179876.0,86.869,87.2349,86.6415,86.691,179876.0
2022-01-05 10:10:00,87.65,87.76,87.22,87.39,141903.0,86.6811,86.7899,86.2558,86.4239,141903.0
2022-01-05 10:20:00,87.38,87.93,87.38,87.69,197071.0,86.4141,86.958,86.4141,86.7206,197071.0
2022-01-05 10:30:00,87.68,87.68,86.89,87.01,193277.0,86.7107,86.7107,85.9295,86.0481,193277.0
2022-01-05 10:40:00,87.02,87.25,86.88,87.09,128999.0,86.058,86.2855,85.9196,86.1273,128999.0
2022-01-05 10:50:00,87.08,87.44,86.94,87.42,136828.0,86.1174,86.4734,85.9789,86.4536,136828.0
2022-01-05 11:00:00,87.41,87.57,87.09,87.16,81297.0,86.4437,86.602,86.1273,86.1965,81297.0
2022-01-05 11:10:00,87.16,87.4,86.99,87.14,118407.0,86.1965,86.4338,86.0284,86.1767,118407.0
2022-01-05 11:20:00,87.14,87.4,87.07,87.39,97844.0,86.1767,86.4338,86.1075,86.4239,97844.0
2022-01-05 11:30:00,87.39,87.45,87.04,87.22,88874.0,86.4239,86.4833,86.0778,86.2558,88874.0
2022-01-05 11:40:00,87.19,87.26,86.82,86.93,123580.0,86.2262,86.2954,85.8602,85.969,123580.0
2022-01-05 11:50:00,86.94,87.07,86.89,87.0,85111.0,85.9789,86.1075,85.9295,86.0383,85111.0
2022-01-05 12:00:00,86.98,87.17,86.79,86.84,105614.0,86.0185,86.2064,85.8306,85.88,105614.0
2022-01-05 12:10:00,86.84,87.09,86.82,86.99,82096.0,85.88,86.1273,85.8602,86.0284,82096.0
2022-01-05 12:20:00,86.98,87.11,86.91,86.96,91080.0,86.0185,86.147,85.9493,85.9987,91080.0
2022-01-05 12:30:00,86.94,86.96,86.27,86.28,231013.0,85.9789,85.9987,85.3163,85.3262,231013.0
2022-01-05 12:40:00,86.29,86.4,86.13,86.23,133443.0,85.3361,85.4449,85.1779,85.2768,133443.0
2022-01-05 12:50:00,86.25,86.28,86.05,86.1,122839.0,85.2965,85.3262,85.0988,85.1482,122839.0
2022-01-05 13:00:00,86.1,86.17,85.89,85.97,111685.0,85.1482,85.2174,84.9405,85.0196,111685.0
2022-01-05 13:10:00,85.96,86.22,85.82,86.13,94408.0,85.0098,85.2669,84.8713,85.1779,94408.0
2022-01-05 13:20:00,86.13,86.42,86.12,86.34,94114.0,85.1779,85.4647,85.168,85.3856,94114.0
2022-01-05 13:30:00,86.35,86.48,86.23,86.32,55794.0,85.3954,85.524,85.2768,85.3658,55794.0
2022-01-05 13:40:00,86.31,86.4,86.12,86.12,49397.0,85.3559,85.4449,85.168,85.168,49397.0
2022-01-05 13:50:00,86.13,86.31,86.13,86.27,48857.0,85.1779,85.3559,85.1779,85.3163,48857.0
2022-01-05 14:00:00,86.21,86.93,85.59,85.83,425801.0,85.257,85.969,84.6438,84.8812,425801.0
2022-01-05 14:10:00,85.83,85.84,85.18,85.29,288466.0,84.8812,84.8911,84.2384,84.3472,288466.0
2022-01-05 14:20:00,85.29,85.48,85.08,85.23,375488.0,84.3472,84.5351,84.1395,84.2878,375488.0
2022-01-05 14:30:00,85.25,85.48,84.67,84.76,864328.0,84.3076,84.5351,83.734,83.823,864328.0
2022-01-05 14:40:00,84.77,84.78,84.23,84.63,363335.0,83.8329,83.8428,83.2989,83.6945,363335.0
2022-01-05 14:50:00,84.63,84.76,84.4,84.45,171509.0,83.6945,83.823,83.467,83.5164,171509.0
2022-01-05 15:00:00,84.44,84.45,83.53,83.79,232654.0,83.5066,83.5164,82.6066,82.8637,232654.0
2022-01-05 15:10:00,83.84,84.22,83.72,83.83,178308.0,82.9132,83.289,82.7945,82.9033,178308.0
2022-01-05 15:20:00,83.82,84.04,83.55,83.78,330811.0,82.8934,83.111,82.6264,82.8539,330811.0
2022-01-05 15:30:00,83.74,84.24,83.63,84.05,190810.0,82.8143,83.3088,82.7055,83.1209,190810.0
2022-01-05 15:40:00,84.04,84.21,83.63,83.64,303312.0,83.111,83.2791,82.7055,82.7154,303312.0
2022-01-05 15:50:00,83.63,83.86,82.94,83.0,399880.0,82.7055,82.933,82.0231,82.0825,399880.0
2022-01-06 09:30:00,82.19,83.79,82.01,83.47,547649.0,81.2814,82.8637,81.1034,82.5473,547649.0
2022-01-06 09:40:00,83.54,83.87,82.95,83.04,251827.0,82.6165,82.9429,82.033,82.122,251827.0
2022-01-06 09:50:00,83.06,83.32,82.34,82.48,363891.0,82.1418,82.3989,81.4298,81.5682,363891.0
2022-01-06 10:00:00,82.44,82.79,81.44,81.5,393895.0,81.5287,81.8748,80.5397,80.5991,393895.0
2022-01-06 10:10:00,81.5,82.68,81.22,82.11,462445.0,80.5991,81.766,80.3222,81.2023,462445.0
2022-01-06 10:20:00,82.12,83.28,81.95,82.87,294939.0,81.2122,82.3594,81.0441,81.9539,294939.0
2022-01-06 10:30:00,82.86,83.67,82.85,83.46,268890.0,81.944,82.7451,81.9341,82.5374,268890.0
2022-01-06 10:40:00,83.51,83.82,82.97,83.78,235390.0,82.5868,82.8934,82.0528,82.8539,235390.0
2022-01-06 10:50:00,83.8,84.09,83.29,83.78,284264.0,82.8736,83.1604,82.3693,82.8539,284264.0
2022-01-06 11:00:00,83.81,84.08,83.45,83.77,213166.0,82.8835,83.1505,82.5275,82.844,213166.0
2022-01-06 11:10:00,83.82,84.35,83.78,83.85,235932.0,82.8934,83.4176,82.8539,82.9231,235932.0
2022-01-06 11:20:00,83.86,83.87,83.26,83.54,281147.0,82.933,82.9429,82.3396,82.6165,281147.0
2022-01-06 11:30:00,83.58,83.72,83.03,83.38,293679.0,82.6561,82.7945,82.1121,82.4583,293679.0
2022-01-06 11:40:00,83.37,83.66,83.07,83.56,238431.0,82.4484,82.7352,82.1517,82.6363,238431.0
2022-01-06 11:50:00,83.56,83.87,83.41,83.7,144301.0,82.6363,82.9429,82.4879,82.7747,144301.0
2022-01-06 12:00:00,83.71,83.85,83.39,83.8,157709.0,82.7846,82.9231,82.4682,82.8736,157709.0
2022-01-06 12:10:00,83.79,83.81,83.36,83.43,122244.0,82.8637,82.8835,82.4385,82.5077,122244.0
2022-01-06 12:20:00,83.41,83.7,83.27,83.64,158351.0,82.4879,82.7747,82.3495,82.7154,158351.0
2022-01-06 12:30:00,83.64,83.85,83.41,83.74,146297.0,82.7154,82.9231,82.4879,82.8143,146297.0
2022-01-06 12:40:00,83.73,84.25,83.69,84.0,106358.0,82.8044,83.3187,82.7648,83.0714,106358.0
2022-01-06 12:50:00,83.99,84.0,83.56,83.58,105096.0,83.0615,83.0714,82.6363,82.6561,105096.0
2022-01-06 13:00:00,83.58,83.71,83.42,83.64,138103.0,82.6561,82.7846,82.4978,82.7154,138103.0
2022-01-06 13:10:00,83.62,83.73,83.32,83.56,106663.0,82.6956,82.8044,82.3989,82.6363,106663.0
2022-01-06 13:20:00,83.59,83.59,83.06,83.09,92658.0,82.666,82.666,82.1418,82.1715,92658.0
2022-01-06 13:30:00,83.09,83.37,83.03,83.28,171815.0,82.1715,82.4484,82.1121,82.3594,171815.0
2022-01-06 13:40:00,83.25,83.63,83.13,83.49,96907.0,82.3297,82.7055,82.211,82.5671,96907.0
2022-01-06 13:50:00,83.49,83.66,83.38,83.59,97404.0,82.5671,82.7352,82.4583,82.666,97404.0
2022-01-06 14:00:00,83.58,83.64,83.17,83.54,164988.0,82.6561,82.7154,82.2506,82.6165,164988.0
2022-01-06 14:10:00,83.53,83.9,83.29,83.34,160341.0,82.6066,82.9725,82.3693,82.4187,160341.0
2022-01-06 14:20:00,83.35,83.42,83.15,83.33,103402.0,82.4286,82.4978,82.2308,82.4088,103402.0
2022-01-06 14:30:00,83.33,83.51,83.26,83.44,87029.0,82.4088,82.5868,82.3396,82.5176,87029.0
2022-01-06 14:40:00,83.39,83.69,83.29,83.62,77867.0,82.4682,82.7648,82.3693,82.6956,77867.0
2022-01-06 14:50:00,83.6,83.7,83.43,83.54,87248.0,82.6758,82.7747,82.5077,82.6165,87248.0
2022-01-06 15:00:00,83.53,84.05,83.53,83.8,177977.0,82.6066,83.1209,82.6066,82.8736,177977.0
2022-01-06 15:10:00,83.79,83.89,83.36,83.41,152580.0,82.8637,82.9626,82.4385,82.4879,152580.0
2022-01-06 15:20:00,83.48,83.54,83.17,83.39,156624.0,82.5572,82.6165,82.2506,82.4682,156624.0
2022-01-06 15:30:00,83.38,83.52,82.8,82.92,382113.0,82.4583,82.5967,81.8847,82.0034,382113.0
2022-01-06 15:40:00,82.93,83.04,82.71,82.87,282229.0,82.0132,82.122,81.7957,81.9539,282229.0
2022-01-06 15:50:00,82.84,83.01,82.5,82.94,604729.0,81.9242,82.0924,81.588,82.0231,604729.0
2022-01-07 09:30:00,82.89,83.13,82.04,82.64,255802.0,81.9737,82.211,81.1331,81.7265,255802.0
2022-01-07 09:40:00,82.65,83.62,82.42,83.14,323614.0,81.7363,82.6956,81.5089,82.2209,323614.0
2022-01-07 09:50:00,83.15,83.65,83.05,83.29,150059.0,82.2308,82.7253,82.1319,82.3693,150059.0
2022-01-07 10:00:00,83.34,83.34,82.3,82.32,173981.0,82.4187,82.4187,81.3902,81.41,173981.0
2022-01-07 10:10:00,82.3,82.64,82.07,82.12,156411.0,81.3902,81.7265,81.1628,81.2122,156411.0
2022-01-07 10:20:00,82.13,82.18,81.79,81.87,162161.0,81.2221,81.2715,80.8859,80.965,162161.0
2022-01-07 10:30:00,81.87,82.09,81.4,81.41,151454.0,80.965,81.1825,80.5002,80.5101,151454.0
2022-01-07 10:40:00,81.4,81.65,80.74,80.75,276561.0,80.5002,80.7474,79.8475,79.8573,276561.0
2022-01-07 10:50:00,80.76,80.92,80.33,80.78,325305.0,79.8672,80.0255,79.442,79.887,325305.0
2022-01-07 11:00:00,80.77,81.16,80.62,80.99,203768.0,79.8771,80.2628,79.7288,80.0947,203768.0
2022-01-07 11:10:00,80.98,81.1,80.58,80.65,166487.0,80.0848,80.2035,79.6892,79.7585,166487.0
2022-01-07 11:20:00,80.64,81.44,80.62,81.39,217503.0,79.7486,80.5397,79.7288,80.4903,217503.0
2022-01-07 11:30:00,81.38,81.52,81.17,81.31,125398.0,80.4804,80.6188,80.2727,80.4112,125398.0
2022-01-07 11:40:00,81.31,81.81,81.18,81.81,115155.0,80.4112,80.9056,80.2826,80.9056,115155.0
2022-01-07 11:50:00,81.8,82.02,81.66,81.73,179099.0,80.8957,81.1133,80.7573,80.8265,179099.0
2022-01-07 12:00:00,81.75,81.82,81.48,81.68,123442.0,80.8463,80.9155,80.5793,80.7771,123442.0
2022-01-07 12:10:00,81.69,81.89,81.51,81.53,91652.0,80.787,80.9847,80.6089,80.6287,91652.0
2022-01-07 12:20:00,81.53,81.54,81.27,81.47,74630.0,80.6287,80.6386,80.3716,80.5694,74630.0
2022-01-07 12:30:00,81.46,81.47,81.1,81.27,72246.0,80.5595,80.5694,80.2035,80.3716,72246.0
2022-01-07 12:40:00,81.24,81.74,81.24,81.48,85742.0,80.3419,80.8364,80.3419,80.5793,85742.0
2022-01-07 12:50:00,81.45,81.7,81.44,81.66,48139.0,80.5496,80.7968,80.5397,80.7573,48139.0
2022-01-07 13:00:00,81.66,81.79,81.43,81.71,91396.0,80.7573,80.8859,80.5298,80.8067,91396.0
2022-01-07 13:10:00,81.7,81.86,81.62,81.73,60421.0,80.7968,80.9551,80.7177,80.8265,60421.0
2022-01-07 13:20:00,81.73,81.77,81.36,81.39,66700.0,80.8265,80.8661,80.4606,80.4903,66700.0
2022-01-07 13:30:00,81.4,81.67,81.37,81.48,83735.0,80.5002,80.7672,80.4705,80.5793,83735.0
2022-01-07 13:40:00,81.47,81.6,81.37,81.37,57313.0,80.5694,80.698,80.4705,80.4705,57313.0
2022-01-07 13:50:00,81.36,81.41,81.16,81.3,100272.0,80.4606,80.5101,80.2628,80.4013,100272.0
2022-01-07 14:00:00,81.32,81.39,80.98,81.22,137750.0,80.421,80.4903,80.0848,80.3222,137750.0
2022-01-07 14:10:00,81.21,81.31,81.09,81.12,91686.0,80.3123,80.4112,80.1936,80.2233,91686.0
2022-01-07 14:20:00,81.12,81.12,80.81,81.06,107696.0,80.2233,80.2233,79.9167,80.1639,107696.0
2022-01-07 14:30:00,81.04,81.45,80.98,81.43,139946.0,80.1441,80.5496,80.0848,80.5298,139946.0
2022-01-07 14:40:00,81.41,81.71,81.36,81.61,137321.0,80.5101,80.8067,80.4606,80.7078,137321.0
2022-01-07 14:50:00,81.61,81.83,81.53,81.67,110344.0,80.7078,80.9254,80.6287,80.7672,110344.0
2022-01-07 15:00:00,81.66,81.99,81.64,81.78,122225.0,80.7573,81.0836,80.7375,80.876,122225.0
2022-01-07 15:10:00,81.78,81.78,81.47,81.62,89852.0,80.876,80.876,80.5694,80.7177,89852.0
2022-01-07 15:20:00,81.62,81.71,81.26,81.41,97205.0,80.7177,80.8067,80.3617,80.5101,97205.0
2022-01-07 15:30:00,81.4,81.69,81.35,81.5,168469.0,80.5002,80.787,80.4507,80.5991,168469.0
2022-01-07 15:40:00,81.49,81.55,81.23,81.51,196051.0,80.5892,80.6485,80.332,80.6089,196051.0
2022-01-07 15:50:00,81.5,81.64,81.0,81.1,527649.0,80.5991,80.7375,80.1046,80.2035,527649.0
2022-01-10 09:30:00,78.97,79.34,78.1,78.41,712195.0,78.097,78.4629,77.2366,77.5432,712195.0
2022-01-10 09:40:00,78.41,78.6,77.94,78.36,711522.0,77.5432,77.7311,77.0784,77.4938,711522.0
2022-01-10 09:50:00,78.36,78.58,77.53,77.73,466794.0,77.4938,77.7113,76.6729,76.8707,466794.0
2022-01-10 10:00:00,77.69,77.83,77.33,77.6,423316.0,76.8312,76.9696,76.4752,76.7422,423316.0
2022-01-10 10:10:00,77.58,77.58,77.04,77.06,510155.0,76.7224,76.7224,76.1884,76.2081,510155.0
2022-01-10 10:20:00,77.07,77.55,77.07,77.43,366581.0,76.218,76.6927,76.218,76.574,366581.0
2022-01-10 10:30:00,77.42,77.55,76.83,76.89,405455.0,76.5642,76.6927,75.9807,76.04,405455.0
2022-01-10 10:40:00,76.91,77.08,76.6,76.77,299186.0,76.0598,76.2279,75.7532,75.9213,299186.0
2022-01-10 10:50:00,76.73,77.14,76.62,77.05,262919.0,75.8818,76.2873,75.773,76.1982,262919.0
2022-01-10 11:00:00,77.05,77.44,76.86,77.44,175372.0,76.1982,76.5839,76.0104,76.5839,175372.0
2022-01-10 11:10:00,77.42,78.07,77.31,78.01,222160.0,76.5642,77.207,76.4554,77.1476,222160.0
2022-01-10 11:20:00,78.0,78.43,77.84,78.37,248282.0,77.1377,77.563,76.9795,77.5037,248282.0
2022-01-10 11:30:00,78.37,78.37,77.86,77.9,200259.0,77.5037,77.5037,76.9993,77.0389,200259.0
2022-01-10 11:40:00,77.9,78.06,77.66,77.85,280605.0,77.0389,77.1971,76.8015,76.9894,280605.0
2022-01-10 11:50:00,77.8,78.19,77.63,78.15,231320.0,76.94,77.3256,76.7718,77.2861,231320.0
2022-01-10 12:00:00,78.14,78.16,77.36,77.37,191223.0,77.2762,77.296,76.5048,76.5147,191223.0
2022-01-10 12:10:00,77.38,77.74,77.27,77.28,162110.0,76.5246,76.8806,76.4158,76.4257,162110.0
2022-01-10 12:20:00,77.29,77.46,77.21,77.28,144103.0,76.4356,76.6037,76.3565,76.4257,144103.0
2022-01-10 12:30:00,77.27,77.44,77.15,77.24,134128.0,76.4158,76.5839,76.2971,76.3861,134128.0
2022-01-10 12:40:00,77.25,77.74,77.18,77.55,206169.0,76.396,76.8806,76.3268,76.6927,206169.0
2022-01-10 12:50:00,77.56,78.29,77.43,77.93,187073.0,76.7026,77.4245,76.574,77.0685,187073.0
2022-01-10 13:00:00,77.9,78.18,77.82,78.01,178512.0,77.0389,77.3158,76.9597,77.1476,178512.0
2022-01-10 13:10:00,77.99,78.52,77.98,78.5,232552.0,77.1279,77.652,77.118,77.6322,232552.0
2022-01-10 13:20:00,78.49,78.88,78.37,78.77,202043.0,77.6223,78.008,77.5037,77.8992,202043.0
2022-01-10 13:30:00,78.75,78.97,78.58,78.64,168249.0,77.8795,78.097,77.7113,77.7707,168249.0
2022-01-10 13:40:00,78.65,79.15,78.58,79.08,197726.0,77.7806,78.275,77.7113,78.2058,197726.0
2022-01-10 13:50:00,79.08,79.47,79.07,79.27,248180.0,78.2058,78.5915,78.1959,78.3937,248180.0
2022-01-10 14:00:00,79.3,79.9,79.22,79.85,221982.0,78.4234,79.0167,78.3443,78.9673,221982.0
2022-01-10 14:10:00,79.85,79.97,79.6,79.88,239176.0,78.9673,79.086,78.7201,78.997,239176.0
2022-01-10 14:20:00,79.83,80.01,79.74,79.92,150911.0,78.9475,79.1255,78.8585,79.0365,150911.0
2022-01-10 14:30:00,79.95,80.29,79.86,80.07,187552.0,79.0662,79.4024,78.9772,79.1849,187552.0
2022-01-10 14:40:00,80.1,80.31,79.83,79.98,162632.0,79.2145,79.4222,78.9475,79.0959,162632.0
2022-01-10 14:50:00,79.98,80.0,79.48,79.82,245360.0,79.0959,79.1156,78.6014,78.9376,245360.0
2022-01-10 15:00:00,79.84,80.08,79.25,79.41,219950.0,78.9574,79.1948,78.3739,78.5322,219950.0
2022-01-10 15:10:00,79.47,79.93,79.3,79.8,220009.0,78.5915,79.0464,78.4234,78.9178,220009.0
2022-01-10 15:20:00,79.79,80.06,79.63,79.95,164665.0,78.908,79.175,78.7497,79.0662,164665.0
2022-01-10 15:30:00,79.93,80.42,79.68,80.26,220477.0,79.0464,79.531,78.7992,79.3728,220477.0
2022-01-10 15:40:00,80.26,80.76,80.22,80.66,563258.0,79.3728,79.8672,79.3332,79.7683,563258.0
2022-01-10 15:50:00,80.68,81.43,80.53,81.31,425329.0,79.7881,80.5298,79.6398,80.4112,425329.0
2022-01-11 09:30:00,80.88,81.16,80.29,80.87,462855.0,79.9859,80.2628,79.4024,79.976,462855.0
2022-01-11 09:40:00,80.94,80.95,79.96,80.31,507215.0,80.0452,80.0551,79.0761,79.4222,507215.0
2022-01-11 09:50:00,80.28,80.98,80.16,80.7,423882.0,79.3925,80.0848,79.2739,79.8079,423882.0
2022-01-11 10:00:00,80.72,81.71,80.57,81.34,1130797.0,79.8277,80.8067,79.6793,80.4408,1130797.0
2022-01-11 10:10:00,81.35,81.81,81.1,81.42,312100.0,80.4507,80.9056,80.2035,80.5199,312100.0
2022-01-11 10:20:00,81.39,81.57,81.11,81.29,276748.0,80.4903,80.6683,80.2134,80.3914,276748.0
2022-01-11 10:30:00,81.3,81.75,80.75,80.84,303652.0,80.4013,80.8463,79.8573,79.9464,303652.0
2022-01-11 10:40:00,80.85,80.85,80.27,80.49,290770.0,79.9562,79.9562,79.3827,79.6002,290770.0
2022-01-11 10:50:00,80.49,80.93,80.36,80.88,356418.0,79.6002,80.0354,79.4717,79.9859,356418.0
2022-01-11 11:00:00,80.9,81.8,80.83,81.51,399286.0,80.0057,80.8957,79.9365,80.6089,399286.0
2022-01-11 11:10:00,81.54,82.84,81.53,82.7,556081.0,80.6386,81.9242,80.6287,81.7858,556081.0
2022-01-11 11:20:00,82.75,82.86,82.34,82.83,313095.0,81.8352,81.944,81.4298,81.9144,313095.0
2022-01-11 11:30:00,82.82,83.2,82.6,83.15,252174.0,81.9045,82.2803,81.6869,82.2308,252174.0
2022-01-11 11:40:00,83.15,83.58,83.12,83.2,351856.0,82.2308,82.6561,82.2011,82.2803,351856.0
2022-01-11 11:50:00,83.2,83.55,83.2,83.54,181590.0,82.2803,82.6264,82.2803,82.6165,181590.0
2022-01-11 12:00:00,83.54,83.62,83.33,83.47,153624.0,82.6165,82.6956,82.4088,82.5473,153624.0
2022-01-11 12:10:00,83.47,83.53,83.24,83.32,135419.0,82.5473,82.6066,82.3198,82.3989,135419.0
2022-01-11 12:20:00,83.35,83.4,82.73,82.8,184683.0,82.4286,82.4781,81.8155,81.8847,184683.0
2022-01-11 12:30:00,82.81,83.07,82.72,82.88,112777.0,81.8946,82.1517,81.8056,81.9638,112777.0
2022-01-11 12:40:00,82.89,83.07,82.81,82.92,103047.0,81.9737,82.1517,81.8946,82.0034,103047.0
2022-01-11 12:50:00,82.93,83.17,82.91,83.02,95703.0,82.0132,82.2506,81.9935,82.1023,95703.0
2022-01-11 13:00:00,82.98,82.98,82.6,82.77,147128.0,82.0627,82.0627,81.6869,81.855,147128.0
2022-01-11 13:10:00,82.78,83.2,82.78,83.2,77197.0,81.8649,82.2803,81.8649,82.2803,77197.0
2022-01-11 13:20:00,83.2,83.4,83.14,83.14,115750.0,82.2803,82.4781,82.2209,82.2209,115750.0
2022-01-11 13:30:00,83.18,83.29,83.15,83.21,104476.0,82.2605,82.3693,82.2308,82.2902,104476.0
2022-01-11 13:40:00,83.21,83.44,83.13,83.21,97083.0,82.2902,82.5176,82.211,82.2902,97083.0
2022-01-11 13:50:00,83.24,83.38,83.2,83.36,50810.0,82.3198,82.4583,82.2803,82.4385,50810.0
2022-01-11 14:00:00,83.34,83.41,82.99,83.1,108270.0,82.4187,82.4879,82.0726,82.1814,108270.0
2022-01-11 14:10:00,83.11,83.25,83.03,83.23,84727.0,82.1913,82.3297,82.1121,82.3099,84727.0
2022-01-11 14:20:00,83.21,83.25,83.07,83.22,87888.0,82.2902,82.3297,82.1517,82.3,87888.0
2022-01-11 14:30:00,83.21,83.3,82.95,83.26,144586.0,82.2902,82.3792,82.033,82.3396,144586.0
2022-01-11 14:40:00,83.24,83.55,83.21,83.52,104312.0,82.3198,82.6264,82.2902,82.5967,104312.0
2022-01-11 14:50:00,83.5,83.7,83.4,83.44,138352.0,82.5769,82.7747,82.4781,82.5176,138352.0
2022-01-11 15:00:00,83.44,83.7,83.38,83.61,144429.0,82.5176,82.7747,82.4583,82.6857,144429.0
2022-01-11 15:10:00,83.61,83.68,83.45,83.51,76742.0,82.6857,82.755,82.5275,82.5868,76742.0
2022-01-11 15:20:00,83.5,83.61,83.39,83.51,87832.0,82.5769,82.6857,82.4682,82.5868,87832.0
2022-01-11 15:30:00,83.51,83.65,83.36,83.39,138511.0,82.5868,82.7253,82.4385,82.4682,138511.0
2022-01-11 15:40:00,83.37,83.49,83.28,83.42,145681.0,82.4484,82.5671,82.3594,82.4978,145681.0
2022-01-11 15:50:00,83.44,83.69,83.13,83.68,314484.0,82.5176,82.7648,82.211,82.755,314484.0
2022-01-12 09:30:00,84.79,85.35,84.65,85.04,474237.0,83.8527,84.4065,83.7142,84.0999,474237.0
2022-01-12 09:40:00,85.05,85.13,84.21,84.48,295202.0,84.1098,84.1889,83.2791,83.5461,295202.0
2022-01-12 09:50:00,84.5,85.1,84.36,85.07,170518.0,83.5659,84.1593,83.4274,84.1296,170518.0
2022-01-12 10:00:00,85.08,85.37,84.75,85.33,279550.0,84.1395,84.4263,83.8131,84.3867,279550.0
2022-01-12 10:10:00,85.34,85.51,85.12,85.35,222500.0,84.3966,84.5647,84.179,84.4065,222500.0
2022-01-12 10:20:00,85.34,85.44,85.08,85.18,155387.0,84.3966,84.4955,84.1395,84.2384,155387.0
2022-01-12 10:30:00,85.18,85.21,84.22,84.22,353285.0,84.2384,84.268,83.289,83.289,353285.0
2022-01-12 10:40:00,84.23,84.43,83.94,84.07,279303.0,83.2989,83.4967,83.0121,83.1406,279303.0
2022-01-12 10:50:00,84.08,84.14,83.7,83.93,351223.0,83.1505,83.2099,82.7747,83.0022,351223.0
2022-01-12 11:00:00,83.93,84.22,83.29,83.61,303896.0,83.0022,83.289,82.3693,82.6857,303896.0
2022-01-12 11:10:00,83.62,83.88,83.36,83.77,184727.0,82.6956,82.9527,82.4385,82.844,184727.0
2022-01-12 11:20:00,83.76,84.13,83.62,84.02,167103.0,82.8341,83.2,82.6956,83.0912,167103.0
2022-01-12 11:30:00,84.03,84.44,84.02,84.31,153206.0,83.1011,83.5066,83.0912,83.378,153206.0
2022-01-12 11:40:00,84.32,84.6,84.2,84.27,187702.0,83.3879,83.6648,83.2692,83.3384,187702.0
2022-01-12 11:50:00,84.27,84.57,84.23,84.37,103843.0,83.3384,83.6351,83.2989,83.4373,103843.0
2022-01-12 12:00:00,84.38,84.51,84.01,84.16,106506.0,83.4472,83.5758,83.0813,83.2297,106506.0
2022-01-12 12:10:00,84.15,84.41,83.97,84.33,101276.0,83.2198,83.4769,83.0418,83.3978,101276.0
2022-01-12 12:20:00,84.33,84.53,84.25,84.41,80806.0,83.3978,83.5956,83.3187,83.4769,80806.0
2022-01-12 12:30:00,84.43,84.77,84.4,84.63,94809.0,83.4967,83.8329,83.467,83.6945,94809.0
2022-01-12 12:40:00,84.65,84.74,84.51,84.69,90595.0,83.7142,83.8032,83.5758,83.7538,90595.0
2022-01-12 12:50:00,84.7,84.92,84.67,84.84,70846.0,83.7637,83.9813,83.734,83.9021,70846.0
2022-01-12 13:00:00,84.86,84.88,84.59,84.7,56641.0,83.9219,83.9417,83.6549,83.7637,56641.0
2022-01-12 13:10:00,84.71,84.79,84.31,84.46,92368.0,83.7736,83.8527,83.378,83.5263,92368.0
2022-01-12 13:20:00,84.45,84.54,84.24,84.34,112620.0,83.5164,83.6055,83.3088,83.4077,112620.0
2022-01-12 13:30:00,84.29,84.5,84.2,84.39,72715.0,83.3582,83.5659,83.2692,83.4571,72715.0
2022-01-12 13:40:00,84.39,84.57,84.32,84.45,58075.0,83.4571,83.6351,83.3879,83.5164,58075.0
2022-01-12 13:50:00,84.44,84.46,84.11,84.24,126263.0,83.5066,83.5263,83.1802,83.3088,126263.0
2022-01-12 14:00:00,84.21,84.24,83.95,84.12,128120.0,83.2791,83.3088,83.022,83.1901,128120.0
2022-01-12 14:10:00,84.07,84.32,84.01,84.27,79365.0,83.1406,83.3879,83.0813,83.3384,79365.0
2022-01-12 14:20:00,84.26,84.54,84.25,84.51,72463.0,83.3285,83.6055,83.3187,83.5758,72463.0
2022-01-12 14:30:00,84.5,84.51,84.11,84.39,88475.0,83.5659,83.5758,83.1802,83.4571,88475.0
2022-01-12 14:40:00,84.37,84.37,84.1,84.27,83293.0,83.4373,83.4373,83.1703,83.3384,83293.0
2022-01-12 14:50:00,84.26,84.46,84.25,84.35,88895.0,83.3285,83.5263,83.3187,83.4176,88895.0
2022-01-12 15:00:00,84.36,84.45,83.96,84.04,149514.0,83.4274,83.5164,83.0319,83.111,149514.0
2022-01-12 15:10:00,84.05,84.32,84.02,84.13,113060.0,83.1209,83.3879,83.0912,83.2,113060.0
2022-01-12 15:20:00,84.13,84.22,83.91,84.1,198360.0,83.2,83.289,82.9824,83.1703,198360.0
2022-01-12 15:30:00,84.08,84.21,83.93,83.98,147183.0,83.1505,83.2791,83.0022,83.0516,147183.0
2022-01-12 15:40:00,83.98,84.49,83.92,84.28,270736.0,83.0516,83.556,82.9923,83.3483,270736.0
2022-01-12 15:50:00,84.27,84.45,84.14,84.34,347942.0,83.3384,83.5164,83.2099,83.4077,347942.0
2022-01-13 09:30:00,84.91,85.17,84.53,85.06,432347.0,83.9714,84.2285,83.5956,84.1197,432347.0
2022-01-13 09:40:00,85.06,85.21,84.72,84.94,317267.0,84.1197,84.268,83.7835,84.001,317267.0
2022-01-13 09:50:00,84.94,85.07,84.65,84.79,365930.0,84.001,84.1296,83.7142,83.8527,365930.0
2022-01-13 10:00:00,84.78,84.85,84.29,84.3,299184.0,83.8428,83.912,83.3582,83.3681,299184.0
2022-01-13 10:10:00,84.31,84.31,83.64,83.8,416222.0,83.378,83.378,82.7154,82.8736,416222.0
2022-01-13 10:20:00,83.81,84.08,83.71,84.03,259734.0,82.8835,83.1505,82.7846,83.1011,259734.0
2022-01-13 10:30:00,83.99,84.1,83.35,83.5,232061.0,83.0615,83.1703,82.4286,82.5769,232061.0
2022-01-13 10:40:00,83.47,83.6,83.22,83.24,216240.0,82.5473,82.6758,82.3,82.3198,216240.0
2022-01-13 10:50:00,83.2,83.21,82.53,82.91,305795.0,82.2803,82.2902,81.6177,81.9935,305795.0
2022-01-13 11:00:00,82.89,83.13,82.56,82.95,230357.0,81.9737,82.211,81.6473,82.033,230357.0
2022-01-13 11:10:00,82.95,82.96,82.56,82.69,246668.0,82.033,82.0429,81.6473,81.7759,246668.0
2022-01-13 11:20:00,82.69,83.47,82.62,83.41,166242.0,81.7759,82.5473,81.7067,82.4879,166242.0
2022-01-13 11:30:00,83.4,83.6,83.23,83.57,135868.0,82.4781,82.6758,82.3099,82.6462,135868.0
2022-01-13 11:40:00,83.56,83.62,83.28,83.29,173083.0,82.6363,82.6956,82.3594,82.3693,173083.0
2022-01-13 11:50:00,83.3,83.51,83.14,83.29,98220.0,82.3792,82.5868,82.2209,82.3693,98220.0
2022-01-13 12:00:00,83.24,83.25,82.73,82.91,173235.0,82.3198,82.3297,81.8155,81.9935,173235.0
2022-01-13 12:10:00,82.91,82.93,81.72,81.86,391092.0,81.9935,82.0132,80.8166,80.9551,391092.0
2022-01-13 12:20:00,81.85,81.85,81.4,81.54,441672.0,80.9452,80.9452,80.5002,80.6386,441672.0
2022-01-13 12:30:00,81.51,81.91,81.23,81.75,339076.0,80.6089,81.0045,80.332,80.8463,339076.0
2022-01-13 12:40:00,81.76,81.79,81.13,81.28,177892.0,80.8562,80.8859,80.2331,80.3815,177892.0
2022-01-13 12:50:00,81.24,81.65,81.19,81.58,155222.0,80.3419,80.7474,80.2925,80.6782,155222.0
2022-01-13 13:00:00,81.56,82.17,81.26,81.94,348556.0,80.6584,81.2617,80.3617,81.0342,348556.0
2022-01-13 13:10:00,81.92,82.07,81.66,81.81,128912.0,81.0144,81.1628,80.7573,80.9056,128912.0
2022-01-13 13:20:00,81.81,82.16,81.66,81.91,181993.0,80.9056,81.2518,80.7573,81.0045,181993.0
2022-01-13 13:30:00,81.87,81.88,81.56,81.8,144979.0,80.965,80.9749,80.6584,80.8957,144979.0
2022-01-13 13:40:00,81.81,81.92,81.63,81.81,125213.0,80.9056,81.0144,80.7276,80.9056,125213.0
2022-01-13 13:50:00,81.79,82.04,81.66,81.99,91115.0,80.8859,81.1331,80.7573,81.0836,91115.0
2022-01-13 14:00:00,82.0,82.36,81.92,82.19,119708.0,81.0935,81.4496,81.0144,81.2814,119708.0
2022-01-13 14:10:00,82.18,82.19,81.55,81.69,123427.0,81.2715,81.2814,80.6485,80.787,123427.0
2022-01-13 14:20:00,81.69,81.74,81.43,81.48,127721.0,80.787,80.8364,80.5298,80.5793,127721.0
2022-01-13 14:30:00,81.47,81.54,81.16,81.18,234176.0,80.5694,80.6386,80.2628,80.2826,234176.0
2022-01-13 14:40:00,81.18,81.46,81.13,81.16,186476.0,80.2826,80.5595,80.2331,80.2628,186476.0
2022-01-13 14:50:00,81.19,81.53,81.13,81.44,111113.0,80.2925,80.6287,80.2331,80.5397,111113.0
2022-01-13 15:00:00,81.46,81.46,80.78,80.83,298441.0,80.5595,80.5595,79.887,79.9365,298441.0
2022-01-13 15:10:00,80.81,81.02,80.59,80.94,189640.0,79.9167,80.1244,79.6991,80.0452,189640.0
2022-01-13 15:20:00,80.95,81.01,80.56,80.99,220808.0,80.0551,80.1145,79.6694,80.0947,220808.0
2022-01-13 15:30:00,80.98,81.14,80.41,80.49,209089.0,80.0848,80.243,79.5211,79.6002,209089.0
2022-01-13 15:40:00,80.51,80.66,80.2,80.27,222372.0,79.62,79.7683,79.3134,79.3827,222372.0
2022-01-13 15:50:00,80.25,80.25,79.66,80.08,628832.0,79.3629,79.3629,78.7794,79.1948,628832.0
2022-01-14 09:30:00,78.97,80.28,78.92,80.16,649532.0,78.097,79.3925,78.0476,79.2739,649532.0
2022-01-14 09:40:00,80.17,80.72,80.01,80.22,361865.0,79.2838,79.8277,79.1255,79.3332,361865.0
2022-01-14 09:50:00,80.23,81.09,80.15,80.91,430552.0,79.3431,80.1936,79.264,80.0156,430552.0
2022-01-14 10:00:00,80.93,81.0,79.97,80.5,412686.0,80.0354,80.1046,79.086,79.6101,412686.0
2022-01-14 10:10:00,80.5,81.15,80.25,81.05,478839.0,79.6101,80.2529,79.3629,80.154,478839.0
2022-01-14 10:20:00,81.06,81.07,80.13,80.26,465008.0,80.1639,80.1738,79.2442,79.3728,465008.0
2022-01-14 10:30:00,80.27,80.28,79.73,79.97,364143.0,79.3827,79.3925,78.8486,79.086,364143.0
2022-01-14 10:40:00,79.98,80.25,79.67,80.2,325029.0,79.0959,79.3629,78.7893,79.3134,325029.0
2022-01-14 10:50:00,80.2,80.22,79.73,80.08,225923.0,79.3134,79.3332,78.8486,79.1948,225923.0
2022-01-14 11:00:00,80.07,80.52,79.47,79.52,278897.0,79.1849,79.6299,78.5915,78.6409,278897.0
2022-01-14 11:10:00,79.53,79.68,79.27,79.48,207790.0,78.6508,78.7992,78.3937,78.6014,207790.0
2022-01-14 11:20:00,79.46,80.14,79.46,79.82,240826.0,78.5816,79.2541,78.5816,78.9376,240826.0
2022-01-14 11:30:00,79.81,80.48,79.68,80.36,226172.0,78.9277,79.5903,78.7992,79.4717,226172.0
2022-01-14 11:40:00,80.37,80.84,80.26,80.63,259261.0,79.4815,79.9464,79.3728,79.7387,259261.0
2022-01-14 11:50:00,80.65,80.74,80.48,80.55,164119.0,79.7585,79.8475,79.5903,79.6596,164119.0
2022-01-14 12:00:00,80.54,80.62,80.25,80.56,152507.0,79.6497,79.7288,79.3629,79.6694,152507.0
2022-01-14 12:10:00,80.55,80.69,80.14,80.28,142589.0,79.6596,79.798,79.2541,79.3925,142589.0
2022-01-14 12:20:00,80.25,80.31,79.97,80.24,183132.0,79.3629,79.4222,79.086,79.353,183132.0
2022-01-14 12:30:00,80.23,80.45,80.15,80.27,163964.0,79.3431,79.5607,79.264,79.3827,163964.0
2022-01-14 12:40:00,80.26,80.26,79.66,79.78,132684.0,79.3728,79.3728,78.7794,78.8981,132684.0
2022-01-14 12:50:00,79.79,79.89,79.43,79.48,159218.0,78.908,79.0069,78.5519,78.6014,159218.0
2022-01-14 13:00:00,79.48,79.78,79.38,79.53,143477.0,78.6014,78.8981,78.5025,78.6508,143477.0
2022-01-14 13:10:00,79.53,79.71,79.4,79.61,136974.0,78.6508,78.8288,78.5223,78.73,136974.0
2022-01-14 13:20:00,79.61,79.61,79.12,79.34,217298.0,78.73,78.73,78.2454,78.4629,217298.0
2022-01-14 13:30:00,79.32,79.5,79.15,79.31,181665.0,78.4432,78.6212,78.275,78.4333,181665.0
2022-01-14 13:40:00,79.31,79.68,79.26,79.66,159124.0,78.4333,78.7992,78.3838,78.7794,159124.0
2022-01-14 13:50:00,79.65,80.38,79.63,80.27,206898.0,78.7695,79.4914,78.7497,79.3827,206898.0
2022-01-14 14:00:00,80.25,80.52,80.08,80.2,203279.0,79.3629,79.6299,79.1948,79.3134,203279.0
2022-01-14 14:10:00,80.17,80.27,79.96,80.12,183223.0,79.2838,79.3827,79.0761,79.2343,183223.0
2022-01-14 14:20:00,80.12,80.34,79.8,79.91,122259.0,79.2343,79.4519,78.9178,79.0266,122259.0
2022-01-14 14:30:00,79.86,80.58,79.85,80.38,195553.0,78.9772,79.6892,78.9673,79.4914,195553.0
2022-01-14 14:40:00,80.39,80.41,80.09,80.27,224461.0,79.5013,79.5211,79.2046,79.3827,224461.0
2022-01-14 14:50:00,80.27,80.43,80.08,80.08,138895.0,79.3827,79.5409,79.1948,79.1948,138895.0
2022-01-14 15:00:00,80.09,80.6,80.08,80.26,189889.0,79.2046,79.709,79.1948,79.3728,189889.0
2022-01-14 15:10:00,80.28,80.86,80.18,80.76,150707.0,79.3925,79.9661,79.2936,79.8672,150707.0
2022-01-14 15:20:00,80.76,80.98,80.72,80.75,187861.0,79.8672,80.0848,79.8277,79.8573,187861.0
2022-01-14 15:30:00,80.75,81.17,80.75,81.02,190647.0,79.8573,80.2727,79.8573,80.1244,190647.0
2022-01-14 15:40:00,81.01,81.2,80.78,80.91,394884.0,80.1145,80.3024,79.887,80.0156,394884.0
2022-01-14 15:50:00,80.91,81.2,80.91,81.12,666674.0,80.0156,80.3024,80.0156,80.2233,666674.0
2022-01-18 09:30:00,78.5,78.76,77.76,77.98,566524.0,77.6322,77.8893,76.9004,77.118,566524.0
2022-01-18 09:40:00,77.99,78.8,77.79,78.14,468245.0,77.1279,77.9289,76.9301,77.2762,468245.0
2022-01-18 09:50:00,78.14,78.47,77.83,78.42,326219.0,77.2762,77.6026,76.9696,77.5531,326219.0
2022-01-18 10:00:00,78.38,79.24,78.06,79.16,344703.0,77.5135,78.364,77.1971,78.2849,344703.0
2022-01-18 10:10:00,79.18,79.43,78.94,79.03,374783.0,78.3047,78.5519,78.0674,78.1564,374783.0
2022-01-18 10:20:00,79.02,79.33,78.83,79.29,253772.0,78.1465,78.453,77.9586,78.4135,253772.0
2022-01-18 10:30:00,79.28,79.28,78.4,78.42,146844.0,78.4036,78.4036,77.5333,77.5531,146844.0
2022-01-18 10:40:00,78.42,78.92,78.4,78.67,143608.0,77.5531,78.0476,77.5333,77.8003,143608.0
2022-01-18 10:50:00,78.65,78.68,78.07,78.19,173465.0,77.7806,77.8102,77.207,77.3256,173465.0
2022-01-18 11:00:00,78.21,78.33,77.81,77.93,252544.0,77.3454,77.4641,76.9498,77.0685,252544.0
2022-01-18 11:10:00,77.95,78.26,77.87,78.14,178909.0,77.0883,77.3949,77.0092,77.2762,178909.0
2022-01-18 11:20:00,78.14,78.14,77.86,77.94,137035.0,77.2762,77.2762,76.9993,77.0784,137035.0
2022-01-18 11:30:00,77.94,78.31,77.58,78.27,257710.0,77.0784,77.4443,76.7224,77.4048,257710.0
2022-01-18 11:40:00,78.28,78.43,78.2,78.42,92100.0,77.4147,77.563,77.3355,77.5531,92100.0
2022-01-18 11:50:00,78.42,78.68,78.39,78.49,123650.0,77.5531,77.8102,77.5234,77.6223,123650.0
2022-01-18 12:00:00,78.5,78.61,77.94,78.06,134060.0,77.6322,77.741,77.0784,77.1971,134060.0
2022-01-18 12:10:00,78.07,78.38,77.96,78.26,134115.0,77.207,77.5135,77.0982,77.3949,134115.0
2022-01-18 12:20:00,78.26,78.31,77.81,77.91,124429.0,77.3949,77.4443,76.9498,77.0487,124429.0
2022-01-18 12:30:00,77.9,77.91,77.62,77.74,160656.0,77.0389,77.0487,76.7619,76.8806,160656.0
2022-01-18 12:40:00,77.72,77.91,77.54,77.66,156218.0,76.8608,77.0487,76.6828,76.8015,156218.0
2022-01-18 12:50:00,77.67,77.77,77.5,77.56,219915.0,76.8114,76.9103,76.6433,76.7026,219915.0
2022-01-18 13:00:00,77.56,77.56,77.29,77.49,148779.0,76.7026,76.7026,76.4356,76.6334,148779.0
2022-01-18 13:10:00,77.48,77.7,77.43,77.58,159145.0,76.6235,76.8411,76.574,76.7224,159145.0
2022-01-18 13:20:00,77.59,77.59,77.25,77.44,133892.0,76.7323,76.7323,76.396,76.5839,133892.0
2022-01-18 13:30:00,77.42,77.64,77.31,77.6,142671.0,76.5642,76.7817,76.4554,76.7422,142671.0
2022-01-18 13:40:00,77.57,77.78,77.37,77.45,187016.0,76.7125,76.9202,76.5147,76.5938,187016.0
2022-01-18 13:50:00,77.45,77.75,77.34,77.67,151503.0,76.5938,76.8905,76.485,76.8114,151503.0
2022-01-18 14:00:00,77.66,77.87,77.64,77.75,123616.0,76.8015,77.0092,76.7817,76.8905,123616.0
2022-01-18 14:10:00,77.76,77.91,77.61,77.89,126511.0,76.9004,77.0487,76.7521,77.029,126511.0
2022-01-18 14:20:00,77.9,77.9,77.43,77.61,127727.0,77.0389,77.0389,76.574,76.7521,127727.0
2022-01-18 14:30:00,77.6,78.02,77.6,77.98,130524.0,76.7422,77.1575,76.7422,77.118,130524.0
2022-01-18 14:40:00,77.97,78.16,77.8,78.15,93885.0,77.1081,77.296,76.94,77.2861,93885.0
2022-01-18 14:50:00,78.14,78.32,78.08,78.1,153014.0,77.2762,77.4542,77.2169,77.2366,153014.0
2022-01-18 15:00:00,78.12,78.2,77.77,77.84,215801.0,77.2564,77.3355,76.9103,76.9795,215801.0
2022-01-18 15:10:00,77.83,77.98,77.18,77.33,194408.0,76.9696,77.118,76.3268,76.4752,194408.0
2022-01-18 15:20:00,77.33,77.56,77.29,77.44,179161.0,76.4752,76.7026,76.4356,76.5839,179161.0
2022-01-18 15:30:00,77.43,77.51,77.14,77.21,234291.0,76.574,76.6532,76.2873,76.3565,234291.0
2022-01-18 15:40:00,77.2,77.27,76.87,77.21,306622.0,76.3466,76.4158,76.0202,76.3565,306622.0
2022-01-18 15:50:00,77.22,77.42,76.69,77.11,435813.0,76.3664,76.5642,75.8422,76.2576,435813.0
2022-01-19 09:30:00,77.64,78.4,77.49,78.21,1264998.0,76.7817,77.5333,76.6334,77.3454,1264998.0
2022-01-19 09:40:00,78.22,78.54,77.71,78.23,551053.0,77.3553,77.6718,76.851,77.3652,551053.0
2022-01-19 09:50:00,78.21,78.69,78.04,78.61,402656.0,77.3454,77.8201,77.1773,77.741,402656.0
2022-01-19 10:00:00,78.61,78.73,78.1,78.24,407018.0,77.741,77.8597,77.2366,77.3751,407018.0
2022-01-19 10:10:00,78.24,78.66,78.06,78.26,290719.0,77.3751,77.7905,77.1971,77.3949,290719.0
2022-01-19 10:20:00,78.27,78.34,77.79,77.82,367180.0,77.4048,77.474,76.9301,76.9597,367180.0
2022-01-19 10:30:00,77.82,77.93,77.07,77.12,232824.0,76.9597,77.0685,76.218,76.2675,232824.0
2022-01-19 10:40:00,77.12,77.13,76.57,76.66,383297.0,76.2675,76.2774,75.7236,75.8126,383297.0
2022-01-19 10:50:00,76.67,77.07,76.64,77.0,220101.0,75.8225,76.218,75.7928,76.1488,220101.0
2022-01-19 11:00:00,76.97,77.26,76.81,76.95,159839.0,76.1191,76.4059,75.9609,76.0994,159839.0
2022-01-19 11:10:00,76.94,76.94,76.25,76.39,274719.0,76.0895,76.0895,75.4071,75.5455,274719.0
2022-01-19 11:20:00,76.39,76.53,76.03,76.48,239631.0,75.5455,75.684,75.1895,75.6346,239631.0
2022-01-19 11:30:00,76.48,76.7,76.1,76.38,149868.0,75.6346,75.8521,75.2588,75.5357,149868.0
2022-01-19 11:40:00,76.39,76.68,76.19,76.59,106601.0,75.5455,75.8323,75.3478,75.7433,106601.0
2022-01-19 11:50:00,76.6,77.03,76.52,76.95,126082.0,75.7532,76.1785,75.6741,76.0994,126082.0
2022-01-19 12:00:00,76.94,77.44,76.91,77.41,135865.0,76.0895,76.5839,76.0598,76.5543,135865.0
2022-01-19 12:10:00,77.4,77.83,77.37,77.62,156932.0,76.5444,76.9696,76.5147,76.7619,156932.0
2022-01-19 12:20:00,77.63,77.96,77.62,77.94,100002.0,76.7718,77.0982,76.7619,77.0784,100002.0
2022-01-19 12:30:00,77.95,78.0,77.71,77.72,131339.0,77.0883,77.1377,76.851,76.8608,131339.0
2022-01-19 12:40:00,77.75,78.11,77.63,77.93,133172.0,76.8905,77.2465,76.7718,77.0685,133172.0
2022-01-19 12:50:00,77.94,78.16,77.74,78.1,85082.0,77.0784,77.296,76.8806,77.2366,85082.0
2022-01-19 13:00:00,78.13,78.15,77.68,77.87,154121.0,77.2663,77.2861,76.8213,77.0092,154121.0
2022-01-19 13:10:00,77.89,78.1,77.86,77.96,51156.0,77.029,77.2366,76.9993,77.0982,51156.0
2022-01-19 13:20:00,77.97,77.98,77.54,77.56,68640.0,77.1081,77.118,76.6828,76.7026,68640.0
2022-01-19 13:30:00,77.57,77.74,77.36,77.47,116996.0,76.7125,76.8806,76.5048,76.6136,116996.0
2022-01-19 13:40:00,77.46,77.57,77.36,77.43,57998.0,76.6037,76.7125,76.5048,76.574,57998.0
2022-01-19 13:50:00,77.41,77.71,77.28,77.51,107105.0,76.5543,76.851,76.4257,76.6532,107105.0
2022-01-19 14:00:00,77.49,77.63,76.81,76.89,220688.0,76.6334,76.7718,75.9609,76.04,220688.0
2022-01-19 14:10:00,76.89,77.02,76.7,76.83,116163.0,76.04,76.1686,75.8521,75.9807,116163.0
2022-01-19 14:20:00,76.83,76.85,76.52,76.55,170249.0,75.9807,76.0005,75.6741,75.7038,170249.0
2022-01-19 14:30:00,76.52,76.82,76.43,76.59,137995.0,75.6741,75.9708,75.5851,75.7433,137995.0
2022-01-19 14:40:00,76.63,77.04,76.56,76.68,117459.0,75.7829,76.1884,75.7137,75.8323,117459.0
2022-01-19 14:50:00,76.68,77.13,76.65,76.83,100512.0,75.8323,76.2774,75.8027,75.9807,100512.0
2022-01-19 15:00:00,76.83,76.91,76.54,76.69,146703.0,75.9807,76.0598,75.6939,75.8422,146703.0
2022-01-19 15:10:00,76.69,77.13,76.64,76.79,158622.0,75.8422,76.2774,75.7928,75.9411,158622.0
2022-01-19 15:20:00,76.77,76.94,76.28,76.32,168749.0,75.9213,76.0895,75.4368,75.4763,168749.0
2022-01-19 15:30:00,76.31,76.45,76.05,76.06,262667.0,75.4664,75.6049,75.2093,75.2192,262667.0
2022-01-19 15:40:00,76.06,76.34,76.02,76.09,262440.0,75.2192,75.4961,75.1796,75.2489,262440.0
2022-01-19 15:50:00,76.09,76.09,75.22,75.34,484261.0,75.2489,75.2489,74.3885,74.5072,484261.0
2022-01-20 09:30:00,76.66,77.16,76.6,76.97,228985.0,75.8126,76.307,75.7532,76.1191,228985.0
2022-01-20 09:40:00,76.97,77.61,76.84,77.5,333144.0,76.1191,76.7521,75.9906,76.6433,333144.0
2022-01-20 09:50:00,77.5,77.81,77.2,77.71,286327.0,76.6433,76.9498,76.3466,76.851,286327.0
2022-01-20 10:00:00,77.78,77.88,77.5,77.69,425596.0,76.9202,77.0191,76.6433,76.8312,425596.0
2022-01-20 10:10:00,77.71,77.87,77.14,77.16,250963.0,76.851,77.0092,76.2873,76.307,250963.0
2022-01-20 10:20:00,77.16,77.76,77.15,77.67,205631.0,76.307,76.9004,76.2971,76.8114,205631.0
2022-01-20 10:30:00,77.67,78.13,77.67,77.88,242991.0,76.8114,77.2663,76.8114,77.0191,242991.0
2022-01-20 10:40:00,77.88,78.08,77.82,78.01,165143.0,77.0191,77.2169,76.9597,77.1476,165143.0
2022-01-20 10:50:00,78.0,78.24,77.93,78.07,192711.0,77.1377,77.3751,77.0685,77.207,192711.0
2022-01-20 11:00:00,78.05,78.35,78.05,78.12,161705.0,77.1872,77.4839,77.1872,77.2564,161705.0
2022-01-20 11:10:00,78.14,78.14,77.81,77.88,146168.0,77.2762,77.2762,76.9498,77.0191,146168.0
2022-01-20 11:20:00,77.9,77.99,77.63,77.94,125225.0,77.0389,77.1279,76.7718,77.0784,125225.0
2022-01-20 11:30:00,77.94,78.07,77.74,77.87,141229.0,77.0784,77.207,76.8806,77.0092,141229.0
2022-01-20 11:40:00,77.88,77.89,77.37,77.59,144752.0,77.0191,77.029,76.5147,76.7323,144752.0
2022-01-20 11:50:00,77.58,78.01,77.58,77.79,88980.0,76.7224,77.1476,76.7224,76.9301,88980.0
2022-01-20 12:00:00,77.81,77.9,77.56,77.61,75230.0,76.9498,77.0389,76.7026,76.7521,75230.0
2022-01-20 12:10:00,77.6,77.8,77.5,77.5,80309.0,76.7422,76.94,76.6433,76.6433,80309.0
2022-01-20 12:20:00,77.48,77.84,77.44,77.84,79034.0,76.6235,76.9795,76.5839,76.9795,79034.0
2022-01-20 12:30:00,77.83,77.95,77.7,77.8,56024.0,76.9696,77.0883,76.8411,76.94,56024.0
2022-01-20 12:40:00,77.79,77.93,77.66,77.71,50285.0,76.9301,77.0685,76.8015,76.851,50285.0
2022-01-20 12:50:00,77.69,77.71,77.3,77.42,92684.0,76.8312,76.851,76.4455,76.5642,92684.0
2022-01-20 13:00:00,77.4,77.4,76.82,76.89,137652.0,76.5444,76.5444,75.9708,76.04,137652.0
2022-01-20 13:10:00,76.92,77.18,76.79,77.01,175973.0,76.0697,76.3268,75.9411,76.1587,175973.0
2022-01-20 13:20:00,76.97,77.19,76.95,76.96,95257.0,76.1191,76.3367,76.0994,76.1092,95257.0
2022-01-20 13:30:00,76.97,77.05,76.71,77.03,134752.0,76.1191,76.1982,75.862,76.1785,134752.0
2022-01-20 13:40:00,77.03,77.14,76.8,76.94,104025.0,76.1785,76.2873,75.951,76.0895,104025.0
2022-01-20 13:50:00,76.91,77.06,76.69,76.73,80144.0,76.0598,76.2081,75.8422,75.8818,80144.0
2022-01-20 14:00:00,76.76,77.28,76.71,77.21,139081.0,75.9115,76.4257,75.862,76.3565,139081.0
2022-01-20 14:10:00,77.21,77.28,76.29,76.54,205947.0,76.3565,76.4257,75.4467,75.6939,205947.0
2022-01-20 14:20:00,76.53,76.62,76.27,76.3,100066.0,75.684,75.773,75.4269,75.4565,100066.0
2022-01-20 14:30:00,76.29,76.31,75.99,76.12,168144.0,75.4467,75.4664,75.15,75.2785,168144.0
2022-01-20 14:40:00,76.09,76.12,75.71,75.95,137905.0,75.2489,75.2785,74.8731,75.1104,137905.0
2022-01-20 14:50:00,75.93,76.09,75.76,75.8,139895.0,75.0906,75.2489,74.9225,74.9621,139895.0
2022-01-20 15:00:00,75.79,76.08,75.21,75.26,271219.0,74.9522,75.239,74.3786,74.428,271219.0
2022-01-20 15:10:00,75.26,75.43,74.97,75.22,328638.0,74.428,74.5962,74.1412,74.3885,328638.0
2022-01-20 15:20:00,75.23,75.23,74.45,74.67,337067.0,74.3984,74.3984,73.627,73.8446,337067.0
2022-01-20 15:30:00,74.64,74.76,73.98,74.23,401242.0,73.8149,73.9336,73.1622,73.4094,401242.0
2022-01-20 15:40:00,74.22,74.45,73.66,73.66,344874.0,73.3995,73.627,72.8457,72.8457,344874.0
2022-01-20 15:50:00,73.65,73.91,73.13,73.33,456734.0,72.8358,73.093,72.3216,72.5194,456734.0
2022-01-21 09:30:00,72.41,73.14,72.05,72.46,712364.0,71.6095,72.3315,71.2535,71.659,712364.0
2022-01-21 09:40:00,72.45,72.61,71.67,72.2,471762.0,71.6491,71.8073,70.8777,71.4019,471762.0
2022-01-21 09:50:00,72.2,72.37,71.3,71.48,407647.0,71.4019,71.57,70.5118,70.6898,407647.0
2022-01-21 10:00:00,71.5,71.77,71.06,71.47,428548.0,70.7096,70.9766,70.2745,70.6799,428548.0
2022-01-21 10:10:00,71.45,71.49,70.75,70.81,447837.0,70.6602,70.6997,69.9679,70.0272,447837.0
2022-01-21 10:20:00,70.82,71.57,70.32,71.27,594631.0,70.0371,70.7788,69.5426,70.4821,594631.0
2022-01-21 10:30:00,71.19,72.76,71.13,72.01,422274.0,70.403,71.9557,70.3437,71.214,422274.0
2022-01-21 10:40:00,71.99,72.59,71.78,72.57,302225.0,71.1942,71.7876,70.9865,71.7678,302225.0
2022-01-21 10:50:00,72.57,73.13,72.38,72.6,463299.0,71.7678,72.3216,71.5799,71.7974,463299.0
2022-01-21 11:00:00,72.62,73.1,72.28,73.04,431154.0,71.8172,72.2919,71.481,72.2326,431154.0
2022-01-21 11:10:00,73.05,73.11,72.46,72.81,315016.0,72.2425,72.3018,71.659,72.0051,315016.0
2022-01-21 11:20:00,72.81,73.53,72.67,73.27,336691.0,72.0051,72.7172,71.8667,72.46,336691.0
2022-01-21 11:30:00,73.27,73.27,72.19,72.23,238864.0,72.46,72.46,71.392,71.4315,238864.0
2022-01-21 11:40:00,72.24,72.34,71.66,71.87,193579.0,71.4414,71.5403,70.8678,71.0755,193579.0
2022-01-21 11:50:00,71.88,72.04,71.51,71.95,156071.0,71.0854,71.2436,70.7195,71.1546,156071.0
2022-01-21 12:00:00,71.94,72.4,71.78,72.07,160048.0,71.1447,71.5997,70.9865,71.2733,160048.0
2022-01-21 12:10:00,72.02,72.04,71.33,71.4,194852.0,71.2239,71.2436,70.5415,70.6107,194852.0
2022-01-21 12:20:00,71.39,71.88,71.22,71.48,186667.0,70.6008,71.0854,70.4327,70.6898,186667.0
2022-01-21 12:30:00,71.43,71.86,71.18,71.36,192008.0,70.6404,71.0656,70.3931,70.5711,192008.0
2022-01-21 12:40:00,71.37,71.64,71.06,71.14,157628.0,70.581,70.8481,70.2745,70.3536,157628.0
2022-01-21 12:50:00,71.15,71.52,71.04,71.43,173228.0,70.3635,70.7294,70.2547,70.6404,173228.0
2022-01-21 13:00:00,71.41,71.66,71.22,71.4,145983.0,70.6206,70.8678,70.4327,70.6107,145983.0
2022-01-21 13:10:00,71.42,71.98,71.27,71.36,239633.0,70.6305,71.1843,70.4821,70.5711,239633.0
2022-01-21 13:20:00,71.35,71.36,70.78,70.96,248425.0,70.5613,70.5711,69.9976,70.1756,248425.0
2022-01-21 13:30:00,70.95,71.55,70.86,71.36,299851.0,70.1657,70.759,70.0767,70.5711,299851.0
2022-01-21 13:40:00,71.37,71.69,71.14,71.42,211177.0,70.581,70.8975,70.3536,70.6305,211177.0
2022-01-21 13:50:00,71.41,71.73,70.94,71.06,233106.0,70.6206,70.9371,70.1558,70.2745,233106.0
2022-01-21 14:00:00,71.07,71.55,71.03,71.18,256604.0,70.2844,70.759,70.2448,70.3931,256604.0
2022-01-21 14:10:00,71.17,71.44,71.12,71.2,205237.0,70.3833,70.6503,70.3338,70.4129,205237.0
2022-01-21 14:20:00,71.2,71.41,70.56,70.6,244201.0,70.4129,70.6206,69.78,69.8196,244201.0
2022-01-21 14:30:00,70.6,70.98,70.42,70.9,237909.0,69.8196,70.1954,69.6415,70.1162,237909.0
2022-01-21 14:40:00,70.9,71.07,70.73,70.93,253350.0,70.1162,70.2844,69.9481,70.1459,253350.0
2022-01-21 14:50:00,70.93,70.93,70.07,70.11,341219.0,70.1459,70.1459,69.2954,69.335,341219.0
2022-01-21 15:00:00,70.11,70.33,69.6,69.77,354121.0,69.335,69.5525,68.8306,68.9987,354121.0
2022-01-21 15:10:00,69.77,70.28,69.5,70.03,252152.0,68.9987,69.5031,68.7317,69.2559,252152.0
2022-01-21 15:20:00,69.99,70.0,69.44,69.65,191458.0,69.2163,69.2262,68.6724,68.8801,191458.0
2022-01-21 15:30:00,69.62,70.26,69.61,70.19,347125.0,68.8504,69.4833,68.8405,69.4141,347125.0
2022-01-21 15:40:00,70.18,70.73,69.87,70.14,511412.0,69.4042,69.9481,69.0976,69.3646,511412.0
2022-01-21 15:50:00,70.11,70.11,69.17,69.18,513530.0,69.335,69.335,68.4054,68.4152,513530.0
2022-01-24 09:30:00,67.0,67.6,66.55,67.49,684867.0,66.2593,66.8527,65.8143,66.7439,684867.0
2022-01-24 09:40:00,67.49,67.69,66.16,66.48,962545.0,66.7439,66.9417,65.4286,65.7451,962545.0
2022-01-24 09:50:00,66.5,67.08,65.66,66.09,753169.0,65.7649,66.3385,64.9342,65.3594,753169.0
2022-01-24 10:00:00,66.08,66.72,65.49,65.53,618647.0,65.3495,65.9824,64.766,64.8056,618647.0
2022-01-24 10:10:00,65.52,65.96,64.95,64.95,563552.0,64.7957,65.2308,64.232,64.232,563552.0
2022-01-24 10:20:00,64.97,66.44,64.96,65.93,467989.0,64.2518,65.7055,64.2419,65.2012,467989.0
2022-01-24 10:30:00,65.9,66.76,65.88,66.24,328038.0,65.1715,66.022,65.1517,65.5077,328038.0
2022-01-24 10:40:00,66.18,66.55,65.33,65.62,272244.0,65.4484,65.8143,64.6078,64.8946,272244.0
2022-01-24 10:50:00,65.6,66.56,65.4,66.06,365191.0,64.8748,65.8242,64.677,65.3297,365191.0
2022-01-24 11:00:00,65.94,66.03,65.34,65.38,143894.0,65.2111,65.3001,64.6177,64.6573,143894.0
2022-01-24 11:10:00,65.38,65.63,64.98,65.31,203419.0,64.6573,64.9045,64.2617,64.588,203419.0
2022-01-24 11:20:00,65.25,65.72,64.98,65.4,444473.0,64.5287,64.9935,64.2617,64.677,444473.0
2022-01-24 11:30:00,65.43,65.52,64.5,64.71,270614.0,64.7067,64.7957,63.787,63.9947,270614.0
2022-01-24 11:40:00,64.67,64.71,63.46,63.46,528539.0,63.9551,63.9947,62.7585,62.7585,528539.0
2022-01-24 11:50:00,63.47,64.56,63.44,64.53,416230.0,62.7684,63.8463,62.7387,63.8167,416230.0
2022-01-24 12:00:00,64.39,64.5,63.33,63.43,197528.0,63.6782,63.787,62.6299,62.7288,197528.0
2022-01-24 12:10:00,63.44,63.62,62.37,62.72,499765.0,62.7387,62.9167,61.6805,62.0267,499765.0
2022-01-24 12:20:00,62.65,63.41,62.43,63.16,313229.0,61.9574,62.709,61.7399,62.4618,313229.0
2022-01-24 12:30:00,63.09,63.4,62.8,63.21,174350.0,62.3926,62.6991,62.1058,62.5112,174350.0
2022-01-24 12:40:00,63.04,64.16,62.86,64.04,180491.0,62.3431,63.4507,62.1651,63.3321,180491.0
2022-01-24 12:50:00,63.99,64.84,63.66,64.42,365118.0,63.2826,64.1232,62.9563,63.7079,365118.0
2022-01-24 13:00:00,64.43,65.55,64.22,65.24,542599.0,63.7178,64.8254,63.5101,64.5188,542599.0
2022-01-24 13:10:00,65.25,66.17,65.18,66.07,533769.0,64.5287,65.4385,64.4595,65.3396,533769.0
2022-01-24 13:20:00,66.04,66.14,64.83,64.88,300488.0,65.31,65.4089,64.1133,64.1628,300488.0
2022-01-24 13:30:00,64.9,65.85,64.86,65.81,264753.0,64.1826,65.1221,64.143,65.0825,264753.0
2022-01-24 13:40:00,65.79,66.41,65.29,66.4,631795.0,65.0627,65.6759,64.5683,65.666,631795.0
2022-01-24 13:50:00,66.39,66.9,66.28,66.88,472301.0,65.6561,66.1605,65.5473,66.1407,472301.0
2022-01-24 14:00:00,66.88,67.55,66.84,67.26,352937.0,66.1407,66.8033,66.1011,66.5165,352937.0
2022-01-24 14:10:00,67.38,67.52,66.32,66.39,257778.0,66.6351,66.7736,65.5869,65.6561,257778.0
2022-01-24 14:20:00,66.41,66.83,65.6,65.86,337765.0,65.6759,66.0912,64.8748,65.1319,337765.0
2022-01-24 14:30:00,65.79,66.43,65.04,65.33,179387.0,65.0627,65.6956,64.321,64.6078,179387.0
2022-01-24 14:40:00,65.26,66.09,64.97,66.08,122974.0,64.5386,65.3594,64.2518,65.3495,122974.0
2022-01-24 14:50:00,66.01,66.78,65.72,66.66,468590.0,65.2803,66.0418,64.9935,65.9231,468590.0
2022-01-24 15:00:00,66.68,67.18,66.34,66.82,424292.0,65.9429,66.4374,65.6066,66.0813,424292.0
2022-01-24 15:10:00,66.82,68.01,66.81,67.05,555874.0,66.0813,67.2582,66.0714,66.3088,555874.0
2022-01-24 15:20:00,67.06,68.06,67.06,67.7,662583.0,66.3187,67.3076,66.3187,66.9516,662583.0
2022-01-24 15:30:00,67.69,69.06,67.3,69.0,927384.0,66.9417,68.2966,66.556,68.2372,927384.0
2022-01-24 15:40:00,69.01,69.22,68.12,69.18,711979.0,68.2471,68.4548,67.367,68.4152,711979.0
2022-01-24 15:50:00,69.19,70.18,69.19,70.04,754587.0,68.4251,69.4042,68.4251,69.2657,754587.0
2022-01-25 09:30:00,67.23,68.09,66.94,67.65,839153.0,66.4868,67.3373,66.2,66.9022,839153.0
2022-01-25 09:40:00,67.66,68.06,66.18,66.32,472521.0,66.9121,67.3076,65.4484,65.5869,472521.0
2022-01-25 09:50:00,66.28,66.59,65.79,66.13,456952.0,65.5473,65.8539,65.0627,65.399,456952.0
2022-01-25 10:00:00,66.09,66.46,65.52,66.01,422276.0,65.3594,65.7253,64.7957,65.2803,422276.0
2022-01-25 10:10:00,66.0,66.56,65.58,66.31,715442.0,65.2704,65.8242,64.855,65.577,715442.0
2022-01-25 10:20:00,66.31,67.19,65.86,67.19,642551.0,65.577,66.4472,65.1319,66.4472,642551.0
2022-01-25 10:30:00,67.17,67.33,66.29,66.58,721190.0,66.4275,66.5857,65.5572,65.844,721190.0
2022-01-25 10:40:00,66.55,67.5,66.35,67.36,551462.0,65.8143,66.7538,65.6165,66.6154,551462.0
2022-01-25 10:50:00,67.4,67.4,66.21,66.38,450807.0,66.6549,66.6549,65.4781,65.6462,450807.0
2022-01-25 11:00:00,66.37,66.82,65.98,66.18,391747.0,65.6363,66.0813,65.2506,65.4484,391747.0
2022-01-25 11:10:00,66.23,66.61,65.79,66.61,283524.0,65.4979,65.8737,65.0627,65.8737,283524.0
2022-01-25 11:20:00,66.54,66.87,66.16,66.39,434496.0,65.8044,66.1308,65.4286,65.6561,434496.0
2022-01-25 11:30:00,66.38,66.46,65.31,65.51,433835.0,65.6462,65.7253,64.588,64.7858,433835.0
2022-01-25 11:40:00,65.5,66.0,65.38,65.89,401375.0,64.7759,65.2704,64.6573,65.1616,401375.0
2022-01-25 11:50:00,65.89,66.2,65.39,65.46,438586.0,65.1616,65.4682,64.6671,64.7364,438586.0
2022-01-25 12:00:00,65.46,66.44,65.38,66.17,325303.0,64.7364,65.7055,64.6573,65.4385,325303.0
2022-01-25 12:10:00,66.15,66.41,65.56,65.99,461789.0,65.4187,65.6759,64.8353,65.2605,461789.0
2022-01-25 12:20:00,65.99,66.51,65.87,66.32,298887.0,65.2605,65.7748,65.1418,65.5869,298887.0
2022-01-25 12:30:00,66.3,66.3,65.79,65.99,313877.0,65.5671,65.5671,65.0627,65.2605,313877.0
2022-01-25 12:40:00,66.0,66.23,65.62,65.75,211229.0,65.2704,65.4979,64.8946,65.0232,211229.0
2022-01-25 12:50:00,65.76,66.08,65.5,66.05,192136.0,65.0331,65.3495,64.7759,65.3198,192136.0
2022-01-25 13:00:00,66.06,66.06,65.58,65.86,276353.0,65.3297,65.3297,64.855,65.1319,276353.0
2022-01-25 13:10:00,65.89,66.41,65.81,66.34,251092.0,65.1616,65.6759,65.0825,65.6066,251092.0
2022-01-25 13:20:00,66.34,66.89,66.09,66.82,242010.0,65.6066,66.1506,65.3594,66.0813,242010.0
2022-01-25 13:30:00,66.82,67.17,66.71,67.12,192740.0,66.0813,66.4275,65.9726,66.378,192740.0
2022-01-25 13:40:00,67.1,67.42,66.85,67.34,267473.0,66.3582,66.6747,66.111,66.5956,267473.0
2022-01-25 13:50:00,67.35,67.81,67.31,67.8,270344.0,66.6055,67.0604,66.5659,67.0505,270344.0
2022-01-25 14:00:00,67.79,67.8,67.22,67.38,321801.0,67.0406,67.0505,66.4769,66.6351,321801.0
2022-01-25 14:10:00,67.38,68.11,67.35,68.06,569383.0,66.6351,67.3571,66.6055,67.3076,569383.0
2022-01-25 14:20:00,68.06,68.32,67.94,68.18,653838.0,67.3076,67.5648,67.189,67.4263,653838.0
2022-01-25 14:30:00,68.19,68.28,66.43,68.05,4651685.0,67.4362,67.5252,65.6956,67.2977,4651685.0
2022-01-25 14:40:00,68.05,68.69,68.05,68.47,204930.0,67.2977,67.9307,67.2977,67.7131,204930.0
2022-01-25 14:50:00,68.47,69.01,68.36,68.92,188620.0,67.7131,68.2471,67.6043,68.1581,188620.0
2022-01-25 15:00:00,68.94,68.95,68.0,68.05,232434.0,68.1779,68.1878,67.2483,67.2977,232434.0
2022-01-25 15:10:00,68.05,68.42,67.87,68.38,185890.0,67.2977,67.6637,67.1197,67.6241,185890.0
2022-01-25 15:20:00,68.35,68.37,67.1,67.26,333189.0,67.5944,67.6142,66.3582,66.5165,333189.0
2022-01-25 15:30:00,67.28,67.51,66.79,67.42,345088.0,66.5363,66.7637,66.0517,66.6747,345088.0
2022-01-25 15:40:00,67.41,67.78,67.02,67.15,300069.0,66.6648,67.0307,66.2791,66.4077,300069.0
2022-01-25 15:50:00,67.14,67.14,66.29,66.6,597975.0,66.3978,66.3978,65.5572,65.8638,597975.0
2022-01-26 09:30:00,69.65,69.86,68.8,68.9,533267.0,68.8801,69.0877,68.0394,68.1383,533267.0
2022-01-26 09:40:00,68.91,69.22,68.47,69.1,218711.0,68.1482,68.4548,67.7131,68.3361,218711.0
2022-01-26 09:50:00,69.02,69.54,68.91,69.43,141857.0,68.257,68.7713,68.1482,68.6625,141857.0
2022-01-26 10:00:00,69.45,70.02,69.27,69.78,245096.0,68.6823,69.246,68.5043,69.0086,245096.0
2022-01-26 10:10:00,69.8,69.8,68.97,69.4,221185.0,69.0284,69.0284,68.2076,68.6328,221185.0
2022-01-26 10:20:00,69.37,69.44,68.54,68.79,258596.0,68.6031,68.6724,67.7823,68.0296,258596.0
2022-01-26 10:30:00,68.75,69.1,68.53,68.73,233141.0,67.99,68.3361,67.7724,67.9702,233141.0
2022-01-26 10:40:00,68.73,68.91,68.25,68.44,189914.0,67.9702,68.1482,67.4955,67.6834,189914.0
2022-01-26 10:50:00,68.42,68.92,68.32,68.85,201620.0,67.6637,68.1581,67.5648,68.0889,201620.0
2022-01-26 11:00:00,68.84,69.03,68.4,68.96,240506.0,68.079,68.2669,67.6439,68.1977,240506.0
2022-01-26 11:10:00,68.93,69.37,68.88,69.16,195166.0,68.168,68.6031,68.1186,68.3955,195166.0
2022-01-26 11:20:00,69.17,69.46,69.08,69.27,135661.0,68.4054,68.6922,68.3164,68.5043,135661.0
2022-01-26 11:30:00,69.27,69.53,69.14,69.33,186843.0,68.5043,68.7614,68.3757,68.5636,186843.0
2022-01-26 11:40:00,69.35,69.63,69.3,69.41,138398.0,68.5834,68.8603,68.5339,68.6427,138398.0
2022-01-26 11:50:00,69.4,69.54,69.11,69.39,145924.0,68.6328,68.7713,68.346,68.6229,145924.0
2022-01-26 12:00:00,69.4,69.61,69.34,69.57,189480.0,68.6328,68.8405,68.5735,68.8009,189480.0
2022-01-26 12:10:00,69.59,69.86,69.46,69.66,111306.0,68.8207,69.0877,68.6922,68.8899,111306.0
2022-01-26 12:20:00,69.66,69.84,69.62,69.84,119847.0,68.8899,69.068,68.8504,69.068,119847.0
2022-01-26 12:30:00,69.84,70.05,69.68,69.98,86102.0,69.068,69.2756,68.9097,69.2064,86102.0
2022-01-26 12:40:00,69.98,70.33,69.98,70.26,122935.0,69.2064,69.5525,69.2064,69.4833,122935.0
2022-01-26 12:50:00,70.26,70.27,70.06,70.21,60697.0,69.4833,69.4932,69.2855,69.4339,60697.0
2022-01-26 13:00:00,70.22,70.25,69.54,69.82,155223.0,69.4438,69.4734,68.7713,69.0482,155223.0
2022-01-26 13:10:00,69.78,70.02,69.74,69.85,120513.0,69.0086,69.246,68.9691,69.0778,120513.0
2022-01-26 13:20:00,69.83,69.92,69.56,69.82,132918.0,69.0581,69.1471,68.791,69.0482,132918.0
2022-01-26 13:30:00,69.82,69.93,69.61,69.69,115491.0,69.0482,69.157,68.8405,68.9196,115491.0
2022-01-26 13:40:00,69.69,69.83,69.62,69.73,113019.0,68.9196,69.0581,68.8504,68.9592,113019.0
2022-01-26 13:50:00,69.73,70.01,69.65,69.7,108458.0,68.9592,69.2361,68.8801,68.9295,108458.0
2022-01-26 14:00:00,69.72,71.19,69.7,70.58,698497.0,68.9493,70.403,68.9295,69.7998,698497.0
2022-01-26 14:10:00,70.62,70.84,68.95,69.32,393857.0,69.8393,70.0569,68.1878,68.5537,393857.0
2022-01-26 14:20:00,69.29,70.1,68.87,69.97,232486.0,68.524,69.3251,68.1087,69.1965,232486.0
2022-01-26 14:30:00,69.94,70.32,68.66,70.03,425699.0,69.1668,69.5426,67.901,69.2559,425699.0
2022-01-26 14:40:00,70.01,70.07,67.01,67.26,762871.0,69.2361,69.2954,66.2692,66.5165,762871.0
2022-01-26 14:50:00,67.19,68.09,67.15,67.67,469483.0,66.4472,67.3373,66.4077,66.9219,469483.0
2022-01-26 15:00:00,67.64,67.64,65.22,65.25,553618.0,66.8923,66.8923,64.499,64.5287,553618.0
2022-01-26 15:10:00,65.2,66.27,65.2,65.55,357427.0,64.4792,65.5374,64.4792,64.8254,357427.0
2022-01-26 15:20:00,65.61,66.81,64.98,66.75,370823.0,64.8847,66.0714,64.2617,66.0121,370823.0
2022-01-26 15:30:00,66.74,66.95,65.67,66.13,520180.0,66.0022,66.2099,64.9441,65.399,520180.0
2022-01-26 15:40:00,66.14,66.9,65.83,66.26,541355.0,65.4089,66.1605,65.1023,65.5275,541355.0
2022-01-26 15:50:00,66.3,66.93,65.79,66.62,596688.0,65.5671,66.1901,65.0627,65.8835,596688.0
2022-01-27 09:30:00,68.34,68.46,67.4,67.62,1217078.0,67.5845,67.7032,66.6549,66.8725,1217078.0
2022-01-27 09:40:00,67.68,68.81,67.64,68.64,515004.0,66.9318,68.0493,66.8923,67.8812,515004.0
2022-01-27 09:50:00,68.64,68.91,68.1,68.52,538823.0,67.8812,68.1482,67.3472,67.7625,538823.0
2022-01-27 10:00:00,68.52,68.93,67.89,68.76,491396.0,67.7625,68.168,67.1395,67.9999,491396.0
2022-01-27 10:10:00,68.77,69.03,68.43,68.46,461971.0,68.0098,68.2669,67.6735,67.7032,461971.0
2022-01-27 10:20:00,68.5,68.65,67.55,67.56,438076.0,67.7428,67.8911,66.8033,66.8132,438076.0
2022-01-27 10:30:00,67.57,67.69,66.88,66.98,381686.0,66.823,66.9417,66.1407,66.2396,381686.0
2022-01-27 10:40:00,67.0,67.67,66.93,67.29,430482.0,66.2593,66.9219,66.1901,66.5461,430482.0
2022-01-27 10:50:00,67.28,68.08,67.13,67.97,349996.0,66.5363,67.3274,66.3879,67.2186,349996.0
2022-01-27 11:00:00,68.0,68.49,67.83,67.93,227381.0,67.2483,67.7329,67.0802,67.1791,227381.0
2022-01-27 11:10:00,67.98,68.41,67.69,67.9,340965.0,67.2285,67.6538,66.9417,67.1494,340965.0
2022-01-27 11:20:00,67.9,68.12,67.34,67.51,303825.0,67.1494,67.367,66.5956,66.7637,303825.0
2022-01-27 11:30:00,67.52,68.32,67.48,68.06,262376.0,66.7736,67.5648,66.734,67.3076,262376.0
2022-01-27 11:40:00,68.03,68.46,67.93,67.96,289757.0,67.278,67.7032,67.1791,67.2087,289757.0
2022-01-27 11:50:00,67.96,68.13,67.77,67.97,200428.0,67.2087,67.3769,67.0208,67.2186,200428.0
2022-01-27 12:00:00,67.98,67.98,67.22,67.38,199461.0,67.2285,67.2285,66.4769,66.6351,199461.0
2022-01-27 12:10:00,67.39,67.44,66.59,66.78,240347.0,66.645,66.6945,65.8539,66.0418,240347.0
2022-01-27 12:20:00,66.72,66.91,66.49,66.68,122974.0,65.9824,66.1703,65.755,65.9429,122974.0
2022-01-27 12:30:00,66.67,66.78,66.05,66.31,167008.0,65.933,66.0418,65.3198,65.577,167008.0
2022-01-27 12:40:00,66.3,66.47,65.9,65.96,177770.0,65.5671,65.7352,65.1715,65.2308,177770.0
2022-01-27 12:50:00,65.96,66.81,65.96,66.57,249344.0,65.2308,66.0714,65.2308,65.8341,249344.0
2022-01-27 13:00:00,66.56,66.81,65.77,65.92,233601.0,65.8242,66.0714,65.0429,65.1913,233601.0
2022-01-27 13:10:00,65.96,66.1,65.49,65.58,200626.0,65.2308,65.3693,64.766,64.855,200626.0
2022-01-27 13:20:00,65.56,65.6,65.01,65.06,212375.0,64.8353,64.8748,64.2913,64.3408,212375.0
2022-01-27 13:30:00,65.1,65.76,65.05,65.18,261542.0,64.3804,65.0331,64.3309,64.4595,261542.0
2022-01-27 13:40:00,65.18,65.69,65.02,65.64,254523.0,64.4595,64.9638,64.3012,64.9144,254523.0
2022-01-27 13:50:00,65.61,66.07,65.24,65.87,283782.0,64.8847,65.3396,64.5188,65.1418,283782.0
2022-01-27 14:00:00,65.86,67.13,65.81,66.22,1397630.0,65.1319,66.3879,65.0825,65.488,1397630.0
2022-01-27 14:10:00,66.22,66.41,65.72,65.89,165310.0,65.488,65.6759,64.9935,65.1616,165310.0
2022-01-27 14:20:00,65.89,65.89,65.16,65.29,163724.0,65.1616,65.1616,64.4397,64.5683,163724.0
2022-01-27 14:30:00,65.34,65.54,64.89,65.33,131531.0,64.6177,64.8155,64.1727,64.6078,131531.0
2022-01-27 14:40:00,65.41,65.93,65.4,65.58,162579.0,64.6869,65.2012,64.677,64.855,162579.0
2022-01-27 14:50:00,65.49,65.58,64.96,65.3,142998.0,64.766,64.855,64.2419,64.5781,142998.0
2022-01-27 15:00:00,65.26,65.77,65.24,65.3,153184.0,64.5386,65.0429,64.5188,64.5781,153184.0
2022-01-27 15:10:00,65.33,65.38,64.7,65.17,195416.0,64.6078,64.6573,63.9848,64.4496,195416.0
2022-01-27 15:20:00,65.16,65.31,64.73,65.18,173181.0,64.4397,64.588,64.0144,64.4595,173181.0
2022-01-27 15:30:00,65.17,65.47,64.88,65.02,309323.0,64.4496,64.7463,64.1628,64.3012,309323.0
2022-01-27 15:40:00,65.02,66.2,64.95,65.61,489398.0,64.3012,65.4682,64.232,64.8847,489398.0
2022-01-27 15:50:00,65.57,65.57,64.97,65.09,378255.0,64.8452,64.8452,64.2518,64.3705,378255.0
2022-01-28 09:30:00,65.84,66.14,64.35,64.63,616920.0,65.1122,65.4089,63.6386,63.9155,616920.0
2022-01-28 09:40:00,64.67,64.78,63.96,64.31,804022.0,63.9551,64.0639,63.253,63.5991,804022.0
2022-01-28 09:50:00,64.32,64.63,64.06,64.27,547804.0,63.609,63.9155,63.3518,63.5595,547804.0
2022-01-28 10:00:00,64.27,64.53,63.9,64.39,433150.0,63.5595,63.8167,63.1936,63.6782,433150.0
2022-01-28 10:10:00,64.4,65.59,64.39,65.59,522624.0,63.6881,64.8649,63.6782,64.8649,522624.0
2022-01-28 10:20:00,65.57,65.63,64.7,64.92,381933.0,64.8452,64.9045,63.9848,64.2023,381933.0
2022-01-28 10:30:00,64.94,65.34,64.49,65.1,268451.0,64.2221,64.6177,63.7771,64.3804,268451.0
2022-01-28 10:40:00,65.09,65.97,64.68,65.91,497162.0,64.3705,65.2407,63.965,65.1814,497162.0
2022-01-28 10:50:00,65.93,66.54,65.71,66.53,501312.0,65.2012,65.8044,64.9836,65.7945,501312.0
2022-01-28 11:00:00,66.56,66.61,66.0,66.53,386783.0,65.8242,65.8737,65.2704,65.7945,386783.0
2022-01-28 11:10:00,66.53,67.49,66.43,67.37,544073.0,65.7945,66.7439,65.6956,66.6253,544073.0
2022-01-28 11:20:00,67.37,67.58,67.11,67.21,363288.0,66.6253,66.8329,66.3681,66.467,363288.0
2022-01-28 11:30:00,67.21,67.54,66.9,67.29,386344.0,66.467,66.7934,66.1605,66.5461,386344.0
2022-01-28 11:40:00,67.26,67.39,67.03,67.16,353237.0,66.5165,66.645,66.289,66.4176,353237.0
2022-01-28 11:50:00,67.15,67.94,67.11,67.87,291137.0,66.4077,67.189,66.3681,67.1197,291137.0
2022-01-28 12:00:00,67.88,68.08,67.65,68.01,278313.0,67.1296,67.3274,66.9022,67.2582,278313.0
2022-01-28 12:10:00,68.02,68.04,67.56,67.94,282130.0,67.2681,67.2879,66.8132,67.189,282130.0
2022-01-28 12:20:00,67.96,67.96,67.18,67.26,234621.0,67.2087,67.2087,66.4374,66.5165,234621.0
2022-01-28 12:30:00,67.27,67.52,67.05,67.22,197764.0,66.5264,66.7736,66.3088,66.4769,197764.0
2022-01-28 12:40:00,67.21,67.68,67.19,67.37,221903.0,66.467,66.9318,66.4472,66.6253,221903.0
2022-01-28 12:50:00,67.37,67.37,66.92,66.99,288869.0,66.6253,66.6253,66.1802,66.2495,288869.0
2022-01-28 13:00:00,67.0,67.62,66.95,67.55,207611.0,66.2593,66.8725,66.2099,66.8033,207611.0
2022-01-28 13:10:00,67.55,67.67,67.33,67.41,145106.0,66.8033,66.9219,66.5857,66.6648,145106.0
2022-01-28 13:20:00,67.41,67.41,66.82,67.19,116238.0,66.6648,66.6648,66.0813,66.4472,116238.0
2022-01-28 13:30:00,67.21,67.63,67.21,67.38,161598.0,66.467,66.8824,66.467,66.6351,161598.0
2022-01-28 13:40:00,67.37,67.54,67.17,67.28,199952.0,66.6253,66.7934,66.4275,66.5363,199952.0
2022-01-28 13:50:00,67.28,67.58,67.18,67.35,176229.0,66.5363,66.8329,66.4374,66.6055,176229.0
2022-01-28 14:00:00,67.32,67.67,66.59,66.69,340529.0,66.5758,66.9219,65.8539,65.9528,340529.0
2022-01-28 14:10:00,66.7,66.76,66.22,66.26,233220.0,65.9627,66.022,65.488,65.5275,233220.0
2022-01-28 14:20:00,66.26,66.26,65.85,66.04,273493.0,65.5275,65.5275,65.1221,65.31,273493.0
2022-01-28 14:30:00,66.01,66.26,65.73,66.19,262322.0,65.2803,65.5275,65.0034,65.4583,262322.0
2022-01-28 14:40:00,66.18,66.86,66.18,66.84,267092.0,65.4484,66.1209,65.4484,66.1011,267092.0
2022-01-28 14:50:00,66.85,67.24,66.55,67.16,276086.0,66.111,66.4967,65.8143,66.4176,276086.0
2022-01-28 15:00:00,67.16,67.47,67.11,67.41,308484.0,66.4176,66.7242,66.3681,66.6648,308484.0
2022-01-28 15:10:00,67.41,67.48,67.02,67.38,248383.0,66.6648,66.734,66.2791,66.6351,248383.0
2022-01-28 15:20:00,67.38,67.8,67.26,67.54,411408.0,66.6351,67.0505,66.5165,66.7934,411408.0
2022-01-28 15:30:00,67.54,68.02,67.1,67.96,412526.0,66.7934,67.2681,66.3582,67.2087,412526.0
2022-01-28 15:40:00,67.94,68.53,67.89,68.5,722210.0,67.189,67.7724,67.1395,67.7428,722210.0
2022-01-28 15:50:00,68.51,69.26,68.51,69.23,1077896.0,67.7527,68.4944,67.7527,68.4647,1077896.0
2022-01-31 09:30:00,69.71,70.35,69.08,70.34,601243.0,68.9394,69.5723,68.3164,69.5624,601243.0
2022-01-31 09:40:00,70.37,70.67,70.19,70.27,304634.0,69.5921,69.8888,69.4141,69.4932,304634.0
2022-01-31 09:50:00,70.29,71.15,69.99,71.12,284445.0,69.513,70.3635,69.2163,70.3338,284445.0
2022-01-31 10:00:00,71.12,71.84,71.09,71.84,350472.0,70.3338,71.0458,70.3041,71.0458,350472.0
2022-01-31 10:10:00,71.84,71.88,71.46,71.5,342168.0,71.0458,71.0854,70.67,70.7096,342168.0
2022-01-31 10:20:00,71.54,72.01,71.37,71.4,280744.0,70.7492,71.214,70.581,70.6107,280744.0
2022-01-31 10:30:00,71.44,71.75,71.27,71.54,177455.0,70.6503,70.9568,70.4821,70.7492,177455.0
2022-01-31 10:40:00,71.5,71.75,71.3,71.56,162435.0,70.7096,70.9568,70.5118,70.7689,162435.0
2022-01-31 10:50:00,71.55,71.96,71.48,71.9,166218.0,70.759,71.1645,70.6898,71.1052,166218.0
2022-01-31 11:00:00,71.91,72.16,71.75,71.76,97079.0,71.1151,71.3623,70.9568,70.9667,97079.0
2022-01-31 11:10:00,71.76,71.77,71.42,71.55,123434.0,70.9667,70.9766,70.6305,70.759,123434.0
2022-01-31 11:20:00,71.56,71.8,71.41,71.51,160463.0,70.7689,71.0063,70.6206,70.7195,160463.0
2022-01-31 11:30:00,71.61,72.08,71.44,71.9,160824.0,70.8184,71.2832,70.6503,71.1052,160824.0
2022-01-31 11:40:00,71.95,72.15,71.84,72.12,145979.0,71.1546,71.3524,71.0458,71.3227,145979.0
2022-01-31 11:50:00,72.14,72.54,72.08,72.47,198040.0,71.3425,71.7381,71.2832,71.6689,198040.0
2022-01-31 12:00:00,72.48,72.5,72.19,72.2,136086.0,71.6788,71.6985,71.392,71.4019,136086.0
2022-01-31 12:10:00,72.22,72.42,72.07,72.36,122726.0,71.4216,71.6194,71.2733,71.5601,122726.0
2022-01-31 12:20:00,72.34,72.4,71.87,72.11,75457.0,71.5403,71.5997,71.0755,71.3129,75457.0
2022-01-31 12:30:00,72.11,72.25,71.99,72.24,76931.0,71.3129,71.4513,71.1942,71.4414,76931.0
2022-01-31 12:40:00,72.25,72.46,72.14,72.46,60617.0,71.4513,71.659,71.3425,71.659,60617.0
2022-01-31 12:50:00,72.42,72.58,72.36,72.5,61814.0,71.6194,71.7777,71.5601,71.6985,61814.0
2022-01-31 13:00:00,72.5,72.5,72.26,72.44,67943.0,71.6985,71.6985,71.4612,71.6392,67943.0
2022-01-31 13:10:00,72.44,72.48,72.28,72.44,64063.0,71.6392,71.6788,71.481,71.6392,64063.0
2022-01-31 13:20:00,72.44,72.5,72.18,72.22,59968.0,71.6392,71.6985,71.3821,71.4216,59968.0
2022-01-31 13:30:00,72.23,72.47,72.09,72.37,93005.0,71.4315,71.6689,71.2931,71.57,93005.0
2022-01-31 13:40:00,72.39,72.6,72.24,72.45,113599.0,71.5898,71.7974,71.4414,71.6491,113599.0
2022-01-31 13:50:00,72.44,72.51,72.31,72.5,41526.0,71.6392,71.7084,71.5106,71.6985,41526.0
2022-01-31 14:00:00,72.5,72.81,72.37,72.69,72753.0,71.6985,72.0051,71.57,71.8864,72753.0
2022-01-31 14:10:00,72.69,72.75,72.62,72.72,41950.0,71.8864,71.9458,71.8172,71.9161,41950.0
2022-01-31 14:20:00,72.71,72.9,72.57,72.88,47091.0,71.9062,72.0941,71.7678,72.0743,47091.0
2022-01-31 14:30:00,72.9,72.91,72.74,72.79,57907.0,72.0941,72.104,71.9359,71.9853,57907.0
2022-01-31 14:40:00,72.81,72.95,72.67,72.77,68708.0,72.0051,72.1436,71.8667,71.9656,68708.0
2022-01-31 14:50:00,72.79,72.98,72.72,72.85,81623.0,71.9853,72.1732,71.9161,72.0447,81623.0
2022-01-31 15:00:00,72.85,72.93,72.47,72.49,84847.0,72.0447,72.1238,71.6689,71.6887,84847.0
2022-01-31 15:10:00,72.5,72.56,71.92,72.0,192456.0,71.6985,71.7579,71.125,71.2041,192456.0
2022-01-31 15:20:00,71.99,72.6,71.99,72.45,172209.0,71.1942,71.7974,71.1942,71.6491,172209.0
2022-01-31 15:30:00,72.43,73.12,72.29,72.88,250528.0,71.6293,72.3117,71.4909,72.0743,250528.0
2022-01-31 15:40:00,72.88,73.35,72.79,73.34,222181.0,72.0743,72.5392,71.9853,72.5293,222181.0
2022-01-31 15:50:00,73.32,73.84,73.29,73.69,616388.0,72.5095,73.0237,72.4798,72.8754,616388.0
2022-02-01 09:30:00,74.14,74.22,73.24,73.28,573842.0,73.3204,73.3995,72.4304,72.4699,573842.0
2022-02-01 09:40:00,73.28,73.57,72.58,73.03,443238.0,72.4699,72.7567,71.7777,72.2227,443238.0
2022-02-01 09:50:00,73.04,73.29,72.63,73.06,361656.0,72.2326,72.4798,71.8271,72.2524,361656.0
2022-02-01 10:00:00,73.09,73.1,72.0,72.4,489612.0,72.282,72.2919,71.2041,71.5997,489612.0
2022-02-01 10:10:00,72.43,72.9,72.24,72.52,308327.0,71.6293,72.0941,71.4414,71.7183,308327.0
2022-02-01 10:20:00,72.51,73.33,72.51,72.89,252643.0,71.7084,72.5194,71.7084,72.0842,252643.0
2022-02-01 10:30:00,72.91,73.27,72.55,72.85,190273.0,72.104,72.46,71.748,72.0447,190273.0
2022-02-01 10:40:00,72.85,73.15,72.3,72.6,147351.0,72.0447,72.3414,71.5008,71.7974,147351.0
2022-02-01 10:50:00,72.53,73.29,72.53,73.27,123957.0,71.7282,72.4798,71.7282,72.46,123957.0
2022-02-01 11:00:00,73.26,73.65,73.14,73.55,125554.0,72.4501,72.8358,72.3315,72.7369,125554.0
2022-02-01 11:10:00,73.55,73.85,73.44,73.63,90540.0,72.7369,73.0336,72.6282,72.8161,90540.0
2022-02-01 11:20:00,73.7,73.71,73.28,73.6,92323.0,72.8853,72.8952,72.4699,72.7864,92323.0
2022-02-01 11:30:00,73.59,73.82,73.29,73.57,192944.0,72.7765,73.004,72.4798,72.7567,192944.0
2022-02-01 11:40:00,73.57,73.99,73.51,73.78,144803.0,72.7567,73.1721,72.6974,72.9644,144803.0
2022-02-01 11:50:00,73.8,74.1,73.65,73.94,72078.0,72.9842,73.2809,72.8358,73.1226,72078.0
2022-02-01 12:00:00,73.95,73.98,73.65,73.65,54643.0,73.1325,73.1622,72.8358,72.8358,54643.0
2022-02-01 12:10:00,73.68,73.76,73.33,73.73,69992.0,72.8655,72.9446,72.5194,72.915,69992.0
2022-02-01 12:20:00,73.73,73.83,73.36,73.62,69072.0,72.915,73.0138,72.549,72.8062,69072.0
2022-02-01 12:30:00,73.62,73.62,73.12,73.27,87174.0,72.8062,72.8062,72.3117,72.46,87174.0
2022-02-01 12:40:00,73.33,73.43,73.17,73.28,61005.0,72.5194,72.6183,72.3611,72.4699,61005.0
2022-02-01 12:50:00,73.26,73.75,73.26,73.74,58973.0,72.4501,72.9347,72.4501,72.9248,58973.0
2022-02-01 13:00:00,73.72,73.75,73.38,73.43,70348.0,72.9051,72.9347,72.5688,72.6183,70348.0
2022-02-01 13:10:00,73.44,73.6,73.42,73.51,30130.0,72.6282,72.7864,72.6084,72.6974,30130.0
2022-02-01 13:20:00,73.52,73.73,73.44,73.7,62675.0,72.7073,72.915,72.6282,72.8853,62675.0
2022-02-01 13:30:00,73.7,73.7,73.19,73.56,74416.0,72.8853,72.8853,72.3809,72.7468,74416.0
2022-02-01 13:40:00,73.54,73.66,73.51,73.54,66708.0,72.7271,72.8457,72.6974,72.7271,66708.0
2022-02-01 13:50:00,73.55,73.56,73.21,73.47,64925.0,72.7369,72.7468,72.4007,72.6578,64925.0
2022-02-01 14:00:00,73.44,73.64,73.39,73.53,85224.0,72.6282,72.8259,72.5787,72.7172,85224.0
2022-02-01 14:10:00,73.55,73.69,73.23,73.27,91109.0,72.7369,72.8754,72.4205,72.46,91109.0
2022-02-01 14:20:00,73.27,73.27,72.93,73.21,114241.0,72.46,72.46,72.1238,72.4007,114241.0
2022-02-01 14:30:00,73.22,73.38,73.03,73.28,108363.0,72.4106,72.5688,72.2227,72.4699,108363.0
2022-02-01 14:40:00,73.28,73.51,73.15,73.4,73851.0,72.4699,72.6974,72.3414,72.5886,73851.0
2022-02-01 14:50:00,73.38,73.45,73.17,73.36,76851.0,72.5688,72.638,72.3611,72.549,76851.0
2022-02-01 15:00:00,73.37,73.99,73.27,73.99,183165.0,72.5589,73.1721,72.46,73.1721,183165.0
2022-02-01 15:10:00,73.99,73.99,73.76,73.9,89105.0,73.1721,73.1721,72.9446,73.0831,89105.0
2022-02-01 15:20:00,73.93,74.17,73.88,74.15,216647.0,73.1127,73.3501,73.0633,73.3303,216647.0
2022-02-01 15:30:00,74.17,74.4,73.97,74.0,142705.0,73.3501,73.5775,73.1523,73.182,142705.0
2022-02-01 15:40:00,74.02,74.54,73.98,74.53,190097.0,73.2017,73.716,73.1622,73.7061,190097.0
2022-02-01 15:50:00,74.53,74.87,74.47,74.58,380437.0,73.7061,74.0423,73.6468,73.7556,380437.0
2022-02-02 09:30:00,76.37,76.45,75.59,76.22,378051.0,75.5258,75.6049,74.7544,75.3774,378051.0
2022-02-02 09:40:00,76.22,76.27,74.95,74.99,249545.0,75.3774,75.4269,74.1215,74.161,249545.0
2022-02-02 09:50:00,74.95,75.76,74.95,75.63,159501.0,74.1215,74.9225,74.1215,74.7939,159501.0
2022-02-02 10:00:00,75.66,76.35,75.64,76.26,232291.0,74.8236,75.506,74.8038,75.417,232291.0
2022-02-02 10:10:00,76.21,76.26,75.4,75.67,187254.0,75.3675,75.417,74.5665,74.8335,187254.0
2022-02-02 10:20:00,75.68,75.88,75.04,75.34,181395.0,74.8434,75.0412,74.2105,74.5072,181395.0
2022-02-02 10:30:00,75.32,75.5,74.84,75.46,184171.0,74.4874,74.6654,74.0127,74.6258,184171.0
2022-02-02 10:40:00,75.45,75.73,75.06,75.55,137009.0,74.6159,74.8928,74.2302,74.7148,137009.0
2022-02-02 10:50:00,75.55,75.61,74.97,75.35,130403.0,74.7148,74.7742,74.1412,74.517,130403.0
2022-02-02 11:00:00,75.3,75.44,74.64,74.7,166878.0,74.4676,74.606,73.8149,73.8742,166878.0
2022-02-02 11:10:00,74.7,74.81,74.13,74.47,299770.0,73.8742,73.983,73.3105,73.6468,299770.0
2022-02-02 11:20:00,74.48,74.93,74.46,74.67,185953.0,73.6567,74.1017,73.6369,73.8446,185953.0
2022-02-02 11:30:00,74.66,74.69,74.09,74.2,142795.0,73.8347,73.8643,73.271,73.3798,142795.0
2022-02-02 11:40:00,74.21,74.71,74.13,74.44,296816.0,73.3896,73.8841,73.3105,73.6171,296816.0
2022-02-02 11:50:00,74.43,74.97,74.39,74.94,152350.0,73.6072,74.1412,73.5677,74.1116,152350.0
2022-02-02 12:00:00,74.93,75.31,74.66,75.28,134140.0,74.1017,74.4775,73.8347,74.4478,134140.0
2022-02-02 12:10:00,75.28,75.38,74.92,75.03,161513.0,74.4478,74.5467,74.0918,74.2006,161513.0
2022-02-02 12:20:00,75.02,75.21,74.93,74.94,63163.0,74.1907,74.3786,74.1017,74.1116,63163.0
2022-02-02 12:30:00,74.97,75.23,74.8,75.23,105116.0,74.1412,74.3984,73.9731,74.3984,105116.0
2022-02-02 12:40:00,75.24,75.74,75.17,75.58,117077.0,74.4083,74.9027,74.339,74.7445,117077.0
2022-02-02 12:50:00,75.59,75.87,75.51,75.86,83904.0,74.7544,75.0313,74.6753,75.0214,83904.0
2022-02-02 13:00:00,75.85,75.87,75.4,75.45,178980.0,75.0115,75.0313,74.5665,74.6159,178980.0
2022-02-02 13:10:00,75.46,75.59,75.26,75.39,114420.0,74.6258,74.7544,74.428,74.5566,114420.0
2022-02-02 13:20:00,75.4,75.49,75.04,75.22,83355.0,74.5665,74.6555,74.2105,74.3885,83355.0
2022-02-02 13:30:00,75.17,75.5,75.15,75.5,74132.0,74.339,74.6654,74.3193,74.6654,74132.0
2022-02-02 13:40:00,75.5,75.63,75.2,75.2,88235.0,74.6654,74.7939,74.3687,74.3687,88235.0
2022-02-02 13:50:00,75.25,75.33,75.09,75.29,81127.0,74.4181,74.4973,74.2599,74.4577,81127.0
2022-02-02 14:00:00,75.26,75.54,75.26,75.36,62614.0,74.428,74.7049,74.428,74.5269,62614.0
2022-02-02 14:10:00,75.4,75.46,74.92,75.29,96778.0,74.5665,74.6258,74.0918,74.4577,96778.0
2022-02-02 14:20:00,75.28,75.28,74.8,75.19,58141.0,74.4478,74.4478,73.9731,74.3588,58141.0
2022-02-02 14:30:00,75.2,75.64,75.17,75.47,115572.0,74.3687,74.8038,74.339,74.6357,115572.0
2022-02-02 14:40:00,75.49,75.89,75.49,75.83,134929.0,74.6555,75.0511,74.6555,74.9917,134929.0
2022-02-02 14:50:00,75.82,75.93,75.6,75.63,100476.0,74.9818,75.0906,74.7643,74.7939,100476.0
2022-02-02 15:00:00,75.61,75.92,75.38,75.7,91166.0,74.7742,75.0807,74.5467,74.8632,91166.0
2022-02-02 15:10:00,75.71,76.04,75.56,76.03,145074.0,74.8731,75.1994,74.7247,75.1895,145074.0
2022-02-02 15:20:00,76.03,76.17,75.56,75.75,166079.0,75.1895,75.328,74.7247,74.9126,166079.0
2022-02-02 15:30:00,75.75,75.96,75.62,75.72,139503.0,74.9126,75.1203,74.7841,74.883,139503.0
2022-02-02 15:40:00,75.73,75.99,75.62,75.9,153922.0,74.8928,75.15,74.7841,75.061,153922.0
2022-02-02 15:50:00,75.89,76.09,75.54,75.82,241065.0,75.0511,75.2489,74.7049,74.9818,241065.0
2022-02-03 09:30:00,71.69,72.64,71.44,72.62,904923.0,70.8975,71.837,70.6503,71.8172,904923.0
2022-02-03 09:40:00,72.61,72.65,71.72,71.83,385921.0,71.8073,71.8469,70.9272,71.036,385921.0
2022-02-03 09:50:00,71.85,72.2,71.66,71.74,220712.0,71.0557,71.4019,70.8678,70.9469,220712.0
2022-02-03 10:00:00,71.72,72.28,71.48,72.15,373911.0,70.9272,71.481,70.6898,71.3524,373911.0
2022-02-03 10:10:00,72.13,72.65,71.84,72.65,318496.0,71.3326,71.8469,71.0458,71.8469,318496.0
2022-02-03 10:20:00,72.61,72.98,72.49,72.9,203724.0,71.8073,72.1732,71.6887,72.0941,203724.0
2022-02-03 10:30:00,72.89,73.08,72.39,72.58,155743.0,72.0842,72.2721,71.5898,71.7777,155743.0
2022-02-03 10:40:00,72.57,72.8,71.96,72.02,105731.0,71.7678,71.9952,71.1645,71.2239,105731.0
2022-02-03 10:50:00,72.02,72.4,72.0,72.14,110450.0,71.2239,71.5997,71.2041,71.3425,110450.0
2022-02-03 11:00:00,72.13,72.38,71.8,72.24,104171.0,71.3326,71.5799,71.0063,71.4414,104171.0
2022-02-03 11:10:00,72.2,72.71,72.13,72.59,121252.0,71.4019,71.9062,71.3326,71.7876,121252.0
2022-02-03 11:20:00,72.57,72.57,71.73,71.91,163961.0,71.7678,71.7678,70.9371,71.1151,163961.0
2022-02-03 11:30:00,71.9,71.95,71.66,71.81,162632.0,71.1052,71.1546,70.8678,71.0162,162632.0
2022-02-03 11:40:00,71.83,71.99,71.7,71.77,93378.0,71.036,71.1942,70.9074,70.9766,93378.0
2022-02-03 11:50:00,71.77,71.97,71.34,71.36,175132.0,70.9766,71.1744,70.5514,70.5711,175132.0
2022-02-03 12:00:00,71.32,71.5,70.97,71.19,241545.0,70.5316,70.7096,70.1855,70.403,241545.0
2022-02-03 12:10:00,71.17,71.49,70.98,70.99,185359.0,70.3833,70.6997,70.1954,70.2052,185359.0
2022-02-03 12:20:00,70.99,71.56,70.99,71.43,111808.0,70.2052,70.7689,70.2052,70.6404,111808.0
2022-02-03 12:30:00,71.44,71.6,71.15,71.47,93732.0,70.6503,70.8085,70.3635,70.6799,93732.0
2022-02-03 12:40:00,71.49,71.58,71.08,71.17,130695.0,70.6997,70.7887,70.2942,70.3833,130695.0
2022-02-03 12:50:00,71.19,71.4,71.09,71.35,131967.0,70.403,70.6107,70.3041,70.5613,131967.0
2022-02-03 13:00:00,71.34,71.37,71.12,71.16,90543.0,70.5514,70.581,70.3338,70.3734,90543.0
2022-02-03 13:10:00,71.17,71.39,71.02,71.33,125569.0,70.3833,70.6008,70.2349,70.5415,125569.0
2022-02-03 13:20:00,71.32,71.68,71.28,71.51,99798.0,70.5316,70.8876,70.492,70.7195,99798.0
2022-02-03 13:30:00,71.5,71.77,71.21,71.31,185032.0,70.7096,70.9766,70.4228,70.5217,185032.0
2022-02-03 13:40:00,71.33,71.5,71.26,71.38,94827.0,70.5415,70.7096,70.4723,70.5909,94827.0
2022-02-03 13:50:00,71.37,71.4,71.17,71.26,91339.0,70.581,70.6107,70.3833,70.4723,91339.0
2022-02-03 14:00:00,71.24,71.62,71.19,71.39,138835.0,70.4525,70.8283,70.403,70.6008,138835.0
2022-02-03 14:10:00,71.4,71.45,71.13,71.25,120524.0,70.6107,70.6602,70.3437,70.4624,120524.0
2022-02-03 14:20:00,71.25,71.35,70.98,71.08,109091.0,70.4624,70.5613,70.1954,70.2942,109091.0
2022-02-03 14:30:00,71.06,71.14,70.66,70.71,204074.0,70.2745,70.3536,69.8789,69.9283,204074.0
2022-02-03 14:40:00,70.7,70.72,70.32,70.4,174449.0,69.9184,69.9382,69.5426,69.6218,174449.0
2022-02-03 14:50:00,70.42,70.66,70.33,70.55,82447.0,69.6415,69.8789,69.5525,69.7701,82447.0
2022-02-03 15:00:00,70.56,70.71,70.35,70.5,193327.0,69.78,69.9283,69.5723,69.7207,193327.0
2022-02-03 15:10:00,70.5,70.88,70.4,70.85,196257.0,69.7207,70.0965,69.6218,70.0668,196257.0
2022-02-03 15:20:00,70.85,71.05,70.53,70.63,117633.0,70.0668,70.2646,69.7503,69.8492,117633.0
2022-02-03 15:30:00,70.62,70.62,69.92,70.13,208742.0,69.8393,69.8393,69.1471,69.3547,208742.0
2022-02-03 15:40:00,70.1,70.34,69.81,69.88,321599.0,69.3251,69.5624,69.0383,69.1075,321599.0
2022-02-03 15:50:00,69.87,69.93,69.21,69.66,1041375.0,69.0976,69.157,68.4449,68.8899,1041375.0
2022-02-04 09:30:00,69.85,70.27,69.02,69.22,212735.0,69.0778,69.4932,68.257,68.4548,212735.0
2022-02-04 09:40:00,69.26,70.67,69.24,70.19,358082.0,68.4944,69.8888,68.4746,69.4141,358082.0
2022-02-04 09:50:00,70.19,70.47,69.65,70.39,218064.0,69.4141,69.691,68.8801,69.6119,218064.0
2022-02-04 10:00:00,70.4,70.91,70.32,70.5,178283.0,69.6218,70.1261,69.5426,69.7207,178283.0
2022-02-04 10:10:00,70.55,71.25,70.16,71.03,215910.0,69.7701,70.4624,69.3844,70.2448,215910.0
2022-02-04 10:20:00,71.01,71.16,70.24,70.24,190421.0,70.225,70.3734,69.4635,69.4635,190421.0
2022-02-04 10:30:00,70.25,70.61,70.03,70.2,116005.0,69.4734,69.8294,69.2559,69.424,116005.0
2022-02-04 10:40:00,70.25,70.45,69.57,69.78,169619.0,69.4734,69.6712,68.8009,69.0086,169619.0
2022-02-04 10:50:00,69.78,70.05,69.6,69.68,79903.0,69.0086,69.2756,68.8306,68.9097,79903.0
2022-02-04 11:00:00,69.63,70.0,69.5,69.7,64123.0,68.8603,69.2262,68.7317,68.9295,64123.0
2022-02-04 11:10:00,69.7,69.7,69.12,69.61,137225.0,68.9295,68.9295,68.3559,68.8405,137225.0
2022-02-04 11:20:00,69.56,70.19,69.35,70.02,155180.0,68.791,69.4141,68.5834,69.246,155180.0
2022-02-04 11:30:00,70.03,70.59,69.97,70.42,119303.0,69.2559,69.8097,69.1965,69.6415,119303.0
2022-02-04 11:40:00,70.44,70.8,70.34,70.54,111442.0,69.6613,70.0173,69.5624,69.7602,111442.0
2022-02-04 11:50:00,70.54,70.84,70.39,70.45,123150.0,69.7602,70.0569,69.6119,69.6712,123150.0
2022-02-04 12:00:00,70.49,70.55,70.22,70.5,97335.0,69.7108,69.7701,69.4438,69.7207,97335.0
2022-02-04 12:10:00,70.5,70.78,70.22,70.61,130407.0,69.7207,69.9976,69.4438,69.8294,130407.0
2022-02-04 12:20:00,70.59,70.73,70.41,70.52,55223.0,69.8097,69.9481,69.6317,69.7404,55223.0
2022-02-04 12:30:00,70.56,70.76,70.22,70.69,96993.0,69.78,69.9778,69.4438,69.9086,96993.0
2022-02-04 12:40:00,70.72,71.0,70.63,70.98,63578.0,69.9382,70.2151,69.8492,70.1954,63578.0
2022-02-04 12:50:00,71.0,71.15,70.87,71.11,86384.0,70.2151,70.3635,70.0866,70.3239,86384.0
2022-02-04 13:00:00,71.14,71.64,71.14,71.6,138591.0,70.3536,70.8481,70.3536,70.8085,138591.0
2022-02-04 13:10:00,71.58,71.71,71.42,71.51,141140.0,70.7887,70.9173,70.6305,70.7195,141140.0
2022-02-04 13:20:00,71.5,71.87,71.5,71.61,109717.0,70.7096,71.0755,70.7096,70.8184,109717.0
2022-02-04 13:30:00,71.67,71.81,71.51,71.6,61315.0,70.8777,71.0162,70.7195,70.8085,61315.0
2022-02-04 13:40:00,71.62,72.01,71.62,71.81,97326.0,70.8283,71.214,70.8283,71.0162,97326.0
2022-02-04 13:50:00,71.87,72.09,71.87,72.0,95853.0,71.0755,71.2931,71.0755,71.2041,95853.0
2022-02-04 14:00:00,72.01,72.09,71.81,72.04,70581.0,71.214,71.2931,71.0162,71.2436,70581.0
2022-02-04 14:10:00,72.04,72.07,71.48,71.5,81683.0,71.2436,71.2733,70.6898,70.7096,81683.0
2022-02-04 14:20:00,71.48,71.9,71.48,71.76,64068.0,70.6898,71.1052,70.6898,70.9667,64068.0
2022-02-04 14:30:00,71.76,72.22,71.71,72.05,95141.0,70.9667,71.4216,70.9173,71.2535,95141.0
2022-02-04 14:40:00,72.09,72.13,71.77,71.86,64853.0,71.2931,71.3326,70.9766,71.0656,64853.0
2022-02-04 14:50:00,71.86,72.13,71.84,72.13,57891.0,71.0656,71.3326,71.0458,71.3326,57891.0
2022-02-04 15:00:00,72.14,72.52,72.13,72.45,240317.0,71.3425,71.7183,71.3326,71.6491,240317.0
2022-02-04 15:10:00,72.41,72.72,72.3,72.3,95408.0,71.6095,71.9161,71.5008,71.5008,95408.0
2022-02-04 15:20:00,72.32,72.57,72.23,72.31,86052.0,71.5205,71.7678,71.4315,71.5106,86052.0
2022-02-04 15:30:00,72.32,72.65,72.32,72.35,122124.0,71.5205,71.8469,71.5205,71.5502,122124.0
2022-02-04 15:40:00,72.37,72.38,71.62,71.78,182484.0,71.57,71.5799,70.8283,70.9865,182484.0
2022-02-04 15:50:00,71.79,71.93,71.34,71.36,279973.0,70.9964,71.1348,70.5514,70.5711,279973.0
2022-02-07 09:30:00,71.58,72.11,71.28,72.05,889586.0,70.7887,71.3129,70.492,71.2535,889586.0
2022-02-07 09:40:00,72.02,72.36,71.76,71.89,274274.0,71.2239,71.5601,70.9667,71.0953,274274.0
2022-02-07 09:50:00,71.92,72.59,71.9,72.35,232140.0,71.125,71.7876,71.1052,71.5502,232140.0
2022-02-07 10:00:00,72.36,72.43,71.93,72.21,198206.0,71.5601,71.6293,71.1348,71.4118,198206.0
2022-02-07 10:10:00,72.24,72.32,71.44,71.55,206887.0,71.4414,71.5205,70.6503,70.759,206887.0
2022-02-07 10:20:00,71.58,72.12,71.46,71.9,93442.0,70.7887,71.3227,70.67,71.1052,93442.0
2022-02-07 10:30:00,71.92,72.23,71.73,72.01,95351.0,71.125,71.4315,70.9371,71.214,95351.0
2022-02-07 10:40:00,72.02,72.03,71.48,71.6,100034.0,71.2239,71.2337,70.6898,70.8085,100034.0
2022-02-07 10:50:00,71.6,71.92,71.55,71.78,83526.0,70.8085,71.125,70.759,70.9865,83526.0
2022-02-07 11:00:00,71.78,71.99,71.22,71.29,84833.0,70.9865,71.1942,70.4327,70.5019,84833.0
2022-02-07 11:10:00,71.3,71.5,71.11,71.29,121302.0,70.5118,70.7096,70.3239,70.5019,121302.0
2022-02-07 11:20:00,71.27,71.48,71.05,71.27,93652.0,70.4821,70.6898,70.2646,70.4821,93652.0
2022-02-07 11:30:00,71.27,71.27,70.58,70.64,119421.0,70.4821,70.4821,69.7998,69.8591,119421.0
2022-02-07 11:40:00,70.65,70.7,70.29,70.51,100148.0,69.869,69.9184,69.513,69.7305,100148.0
2022-02-07 11:50:00,70.52,70.76,70.37,70.71,56021.0,69.7404,69.9778,69.5921,69.9283,56021.0
2022-02-07 12:00:00,70.69,70.81,70.49,70.54,52477.0,69.9086,70.0272,69.7108,69.7602,52477.0
2022-02-07 12:10:00,70.57,70.86,70.51,70.74,58985.0,69.7899,70.0767,69.7305,69.958,58985.0
2022-02-07 12:20:00,70.72,70.92,70.5,70.51,41133.0,69.9382,70.136,69.7207,69.7305,41133.0
2022-02-07 12:30:00,70.49,70.69,70.17,70.29,72954.0,69.7108,69.9086,69.3943,69.513,72954.0
2022-02-07 12:40:00,70.32,70.75,70.32,70.62,61293.0,69.5426,69.9679,69.5426,69.8393,61293.0
2022-02-07 12:50:00,70.61,70.7,70.47,70.56,70986.0,69.8294,69.9184,69.691,69.78,70986.0
2022-02-07 13:00:00,70.57,71.01,70.45,70.97,109535.0,69.7899,70.225,69.6712,70.1855,109535.0
2022-02-07 13:10:00,70.97,71.22,70.88,71.01,72604.0,70.1855,70.4327,70.0965,70.225,72604.0
2022-02-07 13:20:00,71.02,71.21,70.94,71.16,74284.0,70.2349,70.4228,70.1558,70.3734,74284.0
2022-02-07 13:30:00,71.16,71.26,71.02,71.15,52711.0,70.3734,70.4723,70.2349,70.3635,52711.0
2022-02-07 13:40:00,71.16,71.22,70.87,70.94,53971.0,70.3734,70.4327,70.0866,70.1558,53971.0
2022-02-07 13:50:00,70.95,71.31,70.91,71.24,63891.0,70.1657,70.5217,70.1261,70.4525,63891.0
2022-02-07 14:00:00,71.25,71.27,70.93,70.96,57684.0,70.4624,70.4821,70.1459,70.1756,57684.0
2022-02-07 14:10:00,70.97,71.18,70.9,71.08,32853.0,70.1855,70.3931,70.1162,70.2942,32853.0
2022-02-07 14:20:00,71.03,71.46,70.95,71.46,75796.0,70.2448,70.67,70.1657,70.67,75796.0
2022-02-07 14:30:00,71.47,71.57,71.3,71.38,127988.0,70.6799,70.7788,70.5118,70.5909,127988.0
2022-02-07 14:40:00,71.35,71.62,71.31,71.42,61493.0,70.5613,70.8283,70.5217,70.6305,61493.0
2022-02-07 14:50:00,71.41,71.49,71.25,71.35,60936.0,70.6206,70.6997,70.4624,70.5613,60936.0
2022-02-07 15:00:00,71.34,71.55,71.17,71.47,98105.0,70.5514,70.759,70.3833,70.6799,98105.0
2022-02-07 15:10:00,71.47,71.81,71.41,71.54,120627.0,70.6799,71.0162,70.6206,70.7492,120627.0
2022-02-07 15:20:00,71.53,71.6,70.88,70.96,153520.0,70.7393,70.8085,70.0965,70.1756,153520.0
2022-02-07 15:30:00,70.99,71.11,70.51,70.52,164624.0,70.2052,70.3239,69.7305,69.7404,164624.0
2022-02-07 15:40:00,70.51,70.61,70.18,70.21,347882.0,69.7305,69.8294,69.4042,69.4339,347882.0
2022-02-07 15:50:00,70.22,70.47,69.73,70.26,357709.0,69.4438,69.691,68.9592,69.4833,357709.0
2022-02-08 09:30:00,69.78,70.39,69.64,70.25,316488.0,69.0086,69.6119,68.8702,69.4734,316488.0
2022-02-08 09:40:00,70.23,70.46,69.93,70.05,181286.0,69.4536,69.6811,69.157,69.2756,181286.0
2022-02-08 09:50:00,70.05,70.19,69.77,69.83,210465.0,69.2756,69.4141,68.9987,69.0581,210465.0
2022-02-08 10:00:00,69.82,69.82,69.32,69.6,273417.0,69.0482,69.0482,68.5537,68.8306,273417.0
2022-02-08 10:10:00,69.57,70.15,69.41,70.01,228998.0,68.8009,69.3745,68.6427,69.2361,228998.0
2022-02-08 10:20:00,69.99,70.07,69.49,69.62,233816.0,69.2163,69.2954,68.7218,68.8504,233816.0
2022-02-08 10:30:00,69.65,69.96,69.37,69.86,153437.0,68.8801,69.1866,68.6031,69.0877,153437.0
2022-02-08 10:40:00,69.85,70.6,69.78,70.46,153124.0,69.0778,69.8196,69.0086,69.6811,153124.0
2022-02-08 10:50:00,70.51,70.83,70.4,70.64,97290.0,69.7305,70.047,69.6218,69.8591,97290.0
2022-02-08 11:00:00,70.63,71.11,70.63,71.09,171678.0,69.8492,70.3239,69.8492,70.3041,171678.0
2022-02-08 11:10:00,71.08,71.35,70.93,71.29,166810.0,70.2942,70.5613,70.1459,70.5019,166810.0
2022-02-08 11:20:00,71.31,71.31,71.03,71.2,82423.0,70.5217,70.5217,70.2448,70.4129,82423.0
2022-02-08 11:30:00,71.21,71.53,71.18,71.45,84531.0,70.4228,70.7393,70.3931,70.6602,84531.0
2022-02-08 11:40:00,71.44,71.57,71.35,71.4,63063.0,70.6503,70.7788,70.5613,70.6107,63063.0
2022-02-08 11:50:00,71.42,71.55,71.28,71.39,76090.0,70.6305,70.759,70.492,70.6008,76090.0
2022-02-08 12:00:00,71.4,71.65,71.17,71.23,69007.0,70.6107,70.8579,70.3833,70.4426,69007.0
2022-02-08 12:10:00,71.23,71.41,71.14,71.39,52076.0,70.4426,70.6206,70.3536,70.6008,52076.0
2022-02-08 12:20:00,71.4,71.53,71.34,71.53,39647.0,70.6107,70.7393,70.5514,70.7393,39647.0
2022-02-08 12:30:00,71.55,72.05,71.55,72.01,94529.0,70.759,71.2535,70.759,71.214,94529.0
2022-02-08 12:40:00,72.01,72.08,71.85,71.88,63723.0,71.214,71.2832,71.0557,71.0854,63723.0
2022-02-08 12:50:00,71.86,71.94,71.73,71.77,40857.0,71.0656,71.1447,70.9371,70.9766,40857.0
2022-02-08 13:00:00,71.74,71.76,71.53,71.61,55359.0,70.9469,70.9667,70.7393,70.8184,55359.0
2022-02-08 13:10:00,71.59,71.72,71.27,71.43,77150.0,70.7986,70.9272,70.4821,70.6404,77150.0
2022-02-08 13:20:00,71.45,71.5,71.29,71.38,41002.0,70.6602,70.7096,70.5019,70.5909,41002.0
2022-02-08 13:30:00,71.42,71.67,71.32,71.39,88788.0,70.6305,70.8777,70.5316,70.6008,88788.0
2022-02-08 13:40:00,71.41,71.43,71.22,71.41,49614.0,70.6206,70.6404,70.4327,70.6206,49614.0
2022-02-08 13:50:00,71.41,71.47,71.16,71.46,34749.0,70.6206,70.6799,70.3734,70.67,34749.0
2022-02-08 14:00:00,71.47,71.72,71.44,71.6,66069.0,70.6799,70.9272,70.6503,70.8085,66069.0
2022-02-08 14:10:00,71.56,71.59,71.32,71.36,73255.0,70.7689,70.7986,70.5316,70.5711,73255.0
2022-02-08 14:20:00,71.4,71.4,70.9,70.94,72018.0,70.6107,70.6107,70.1162,70.1558,72018.0
2022-02-08 14:30:00,70.92,71.2,70.78,70.83,102649.0,70.136,70.4129,69.9976,70.047,102649.0
2022-02-08 14:40:00,70.85,71.09,70.85,71.02,77080.0,70.0668,70.3041,70.0668,70.2349,77080.0
2022-02-08 14:50:00,71.04,71.21,70.93,71.0,73722.0,70.2547,70.4228,70.1459,70.2151,73722.0
2022-02-08 15:00:00,71.0,71.22,70.72,71.16,112514.0,70.2151,70.4327,69.9382,70.3734,112514.0
2022-02-08 15:10:00,71.19,71.81,71.15,71.69,139024.0,70.403,71.0162,70.3635,70.8975,139024.0
2022-02-08 15:20:00,71.72,71.73,71.36,71.5,82954.0,70.9272,70.9371,70.5711,70.7096,82954.0
2022-02-08 15:30:00,71.53,71.85,71.46,71.68,108714.0,70.7393,71.0557,70.67,70.8876,108714.0
2022-02-08 15:40:00,71.67,71.91,71.58,71.77,134321.0,70.8777,71.1151,70.7887,70.9766,134321.0
2022-02-08 15:50:00,71.79,72.25,71.58,71.85,292179.0,70.9964,71.4513,70.7887,71.0557,292179.0
2022-02-09 09:30:00,73.64,73.97,73.36,73.8,494707.0,72.8259,73.1523,72.549,72.9842,494707.0
2022-02-09 09:40:00,73.82,73.91,73.27,73.39,303008.0,73.004,73.093,72.46,72.5787,303008.0
2022-02-09 09:50:00,73.39,73.53,73.13,73.28,195265.0,72.5787,72.7172,72.3216,72.4699,195265.0
2022-02-09 10:00:00,73.27,73.74,73.27,73.62,150455.0,72.46,72.9248,72.46,72.8062,150455.0
2022-02-09 10:10:00,73.64,73.68,73.02,73.06,204111.0,72.8259,72.8655,72.2128,72.2524,204111.0
2022-02-09 10:20:00,73.06,73.64,73.04,73.47,192130.0,72.2524,72.8259,72.2326,72.6578,192130.0
2022-02-09 10:30:00,73.5,73.84,73.45,73.66,78025.0,72.6875,73.0237,72.638,72.8457,78025.0
2022-02-09 10:40:00,73.64,73.76,73.45,73.58,32981.0,72.8259,72.9446,72.638,72.7666,32981.0
2022-02-09 10:50:00,73.57,73.95,73.5,73.95,88860.0,72.7567,73.1325,72.6875,73.1325,88860.0
2022-02-09 11:00:00,73.95,74.12,73.82,73.86,96901.0,73.1325,73.3006,73.004,73.0435,96901.0
2022-02-09 11:10:00,73.86,73.98,73.64,73.85,90712.0,73.0435,73.1622,72.8259,73.0336,90712.0
2022-02-09 11:20:00,73.84,74.0,73.79,73.87,49807.0,73.0237,73.182,72.9743,73.0534,49807.0
2022-02-09 11:30:00,73.86,74.06,73.73,73.95,121611.0,73.0435,73.2413,72.915,73.1325,121611.0
2022-02-09 11:40:00,73.99,74.01,73.8,73.96,76770.0,73.1721,73.1919,72.9842,73.1424,76770.0
2022-02-09 11:50:00,73.95,74.04,73.62,73.72,98523.0,73.1325,73.2215,72.8062,72.9051,98523.0
2022-02-09 12:00:00,73.75,73.85,73.58,73.7,84513.0,72.9347,73.0336,72.7666,72.8853,84513.0
2022-02-09 12:10:00,73.7,73.9,73.61,73.88,73162.0,72.8853,73.0831,72.7963,73.0633,73162.0
2022-02-09 12:20:00,73.88,74.03,73.82,73.97,91927.0,73.0633,73.2116,73.004,73.1523,91927.0
2022-02-09 12:30:00,73.98,74.23,73.84,74.22,116691.0,73.1622,73.4094,73.0237,73.3995,116691.0
2022-02-09 12:40:00,74.22,74.29,74.16,74.24,64754.0,73.3995,73.4688,73.3402,73.4193,64754.0
2022-02-09 12:50:00,74.27,74.32,74.17,74.3,36696.0,73.449,73.4984,73.3501,73.4786,36696.0
2022-02-09 13:00:00,74.31,74.39,74.22,74.29,58011.0,73.4885,73.5677,73.3995,73.4688,58011.0
2022-02-09 13:10:00,74.31,74.33,74.15,74.26,63377.0,73.4885,73.5083,73.3303,73.4391,63377.0
2022-02-09 13:20:00,74.25,74.35,74.2,74.24,58825.0,73.4292,73.5281,73.3798,73.4193,58825.0
2022-02-09 13:30:00,74.27,74.31,74.07,74.07,33269.0,73.449,73.4885,73.2512,73.2512,33269.0
2022-02-09 13:40:00,74.06,74.26,74.06,74.18,76840.0,73.2413,73.4391,73.2413,73.36,76840.0
2022-02-09 13:50:00,74.18,74.28,74.12,74.28,41156.0,73.36,73.4589,73.3006,73.4589,41156.0
2022-02-09 14:00:00,74.32,74.57,74.32,74.57,72623.0,73.4984,73.7457,73.4984,73.7457,72623.0
2022-02-09 14:10:00,74.56,74.59,74.48,74.49,62710.0,73.7358,73.7654,73.6567,73.6665,62710.0
2022-02-09 14:20:00,74.49,74.57,74.46,74.55,35487.0,73.6665,73.7457,73.6369,73.7259,35487.0
2022-02-09 14:30:00,74.55,74.59,74.45,74.56,32635.0,73.7259,73.7654,73.627,73.7358,32635.0
2022-02-09 14:40:00,74.56,74.68,74.49,74.51,84018.0,73.7358,73.8544,73.6665,73.6863,84018.0
2022-02-09 14:50:00,74.52,74.59,74.34,74.35,121135.0,73.6962,73.7654,73.5182,73.5281,121135.0
2022-02-09 15:00:00,74.35,74.37,74.11,74.14,127446.0,73.5281,73.5479,73.2907,73.3204,127446.0
2022-02-09 15:10:00,74.15,74.3,73.95,74.16,82609.0,73.3303,73.4786,73.1325,73.3402,82609.0
2022-02-09 15:20:00,74.18,74.52,74.11,74.51,101523.0,73.36,73.6962,73.2907,73.6863,101523.0
2022-02-09 15:30:00,74.47,74.81,74.47,74.69,181554.0,73.6468,73.983,73.6468,73.8643,181554.0
2022-02-09 15:40:00,74.7,74.75,74.34,74.7,181384.0,73.8742,73.9237,73.5182,73.8742,181384.0
2022-02-09 15:50:00,74.71,74.89,74.58,74.88,332128.0,73.8841,74.0621,73.7556,74.0522,332128.0
2022-02-10 09:30:00,71.89,72.79,71.83,72.7,403018.0,71.0953,71.9853,71.036,71.8963,403018.0
2022-02-10 09:40:00,72.77,73.01,72.6,72.82,194811.0,71.9656,72.2029,71.7974,72.015,194811.0
2022-02-10 09:50:00,72.85,73.79,72.79,73.55,283405.0,72.0447,72.9743,71.9853,72.7369,283405.0
2022-02-10 10:00:00,73.62,74.32,73.43,74.27,310616.0,72.8062,73.4984,72.6183,73.449,310616.0
2022-02-10 10:10:00,74.29,74.35,73.6,73.72,260220.0,73.4688,73.5281,72.7864,72.9051,260220.0
2022-02-10 10:20:00,73.71,73.98,73.54,73.97,200063.0,72.8952,73.1622,72.7271,73.1523,200063.0
2022-02-10 10:30:00,73.99,74.54,73.87,74.54,195746.0,73.1721,73.716,73.0534,73.716,195746.0
2022-02-10 10:40:00,74.53,74.74,74.26,74.56,215068.0,73.7061,73.9138,73.4391,73.7358,215068.0
2022-02-10 10:50:00,74.56,74.57,73.51,73.67,258922.0,73.7358,73.7457,72.6974,72.8556,258922.0
2022-02-10 11:00:00,73.67,73.95,73.33,73.82,154671.0,72.8556,73.1325,72.5194,73.004,154671.0
2022-02-10 11:10:00,73.83,73.83,73.41,73.52,80399.0,73.0138,73.0138,72.5985,72.7073,80399.0
2022-02-10 11:20:00,73.5,73.65,73.25,73.5,72803.0,72.6875,72.8358,72.4403,72.6875,72803.0
2022-02-10 11:30:00,73.51,73.53,72.99,73.16,67782.0,72.6974,72.7172,72.1831,72.3513,67782.0
2022-02-10 11:40:00,73.22,73.87,73.14,73.8,119799.0,72.4106,73.0534,72.3315,72.9842,119799.0
2022-02-10 11:50:00,73.79,74.08,73.68,74.0,107282.0,72.9743,73.2611,72.8655,73.182,107282.0
2022-02-10 12:00:00,74.01,74.04,73.72,73.83,71734.0,73.1919,73.2215,72.9051,73.0138,71734.0
2022-02-10 12:10:00,73.8,74.14,73.73,74.04,40052.0,72.9842,73.3204,72.915,73.2215,40052.0
2022-02-10 12:20:00,74.03,74.19,74.03,74.05,50547.0,73.2116,73.3699,73.2116,73.2314,50547.0
2022-02-10 12:30:00,74.06,74.23,73.77,74.1,66059.0,73.2413,73.4094,72.9545,73.2809,66059.0
2022-02-10 12:40:00,74.06,74.13,72.61,72.96,357825.0,73.2413,73.3105,71.8073,72.1535,357825.0
2022-02-10 12:50:00,72.95,73.35,72.5,73.2,156376.0,72.1436,72.5392,71.6985,72.3908,156376.0
2022-02-10 13:00:00,73.18,73.5,72.97,73.26,141501.0,72.371,72.6875,72.1634,72.4501,141501.0
2022-02-10 13:10:00,73.26,73.36,72.54,72.55,151339.0,72.4501,72.549,71.7381,71.748,151339.0
2022-02-10 13:20:00,72.54,72.69,72.25,72.25,180749.0,71.7381,71.8864,71.4513,71.4513,180749.0
2022-02-10 13:30:00,72.24,72.39,71.75,72.14,286024.0,71.4414,71.5898,70.9568,71.3425,286024.0
2022-02-10 13:40:00,72.14,72.47,72.11,72.3,134153.0,71.3425,71.6689,71.3129,71.5008,134153.0
2022-02-10 13:50:00,72.34,72.92,72.14,72.64,99127.0,71.5403,72.1139,71.3425,71.837,99127.0
2022-02-10 14:00:00,72.63,72.7,72.04,72.29,142552.0,71.8271,71.8963,71.2436,71.4909,142552.0
2022-02-10 14:10:00,72.31,72.33,71.69,71.72,110931.0,71.5106,71.5304,70.8975,70.9272,110931.0
2022-02-10 14:20:00,71.76,72.29,71.64,72.13,162437.0,70.9667,71.4909,70.8481,71.3326,162437.0
2022-02-10 14:30:00,72.14,72.51,72.08,72.26,106436.0,71.3425,71.7084,71.2832,71.4612,106436.0
2022-02-10 14:40:00,72.31,72.55,71.93,71.96,134010.0,71.5106,71.748,71.1348,71.1645,134010.0
2022-02-10 14:50:00,71.99,72.15,71.55,71.75,161816.0,71.1942,71.3524,70.759,70.9568,161816.0
2022-02-10 15:00:00,71.75,71.98,71.41,71.96,250223.0,70.9568,71.1843,70.6206,71.1645,250223.0
2022-02-10 15:10:00,72.0,72.18,71.76,71.84,191800.0,71.2041,71.3821,70.9667,71.0458,191800.0
2022-02-10 15:20:00,71.85,71.97,71.66,71.68,192131.0,71.0557,71.1744,70.8678,70.8876,192131.0
2022-02-10 15:30:00,71.68,71.68,71.01,71.34,254726.0,70.8876,70.8876,70.225,70.5514,254726.0
2022-02-10 15:40:00,71.36,71.42,70.75,70.95,205177.0,70.5711,70.6305,69.9679,70.1657,205177.0
2022-02-10 15:50:00,70.92,71.72,70.69,71.47,447594.0,70.136,70.9272,69.9086,70.6799,447594.0
2022-02-11 09:30:00,71.46,71.96,71.14,71.29,512985.0,70.67,71.1645,70.3536,70.5019,512985.0
2022-02-11 09:40:00,71.28,72.1,71.07,71.88,241088.0,70.492,71.303,70.2844,71.0854,241088.0
2022-02-11 09:50:00,71.89,72.01,70.74,70.87,209931.0,71.0953,71.214,69.958,70.0866,209931.0
2022-02-11 10:00:00,70.88,71.69,70.81,71.2,263756.0,70.0965,70.8975,70.0272,70.4129,263756.0
2022-02-11 10:10:00,71.19,71.3,70.4,70.68,326022.0,70.403,70.5118,69.6218,69.8987,326022.0
2022-02-11 10:20:00,70.69,71.16,70.64,70.96,231725.0,69.9086,70.3734,69.8591,70.1756,231725.0
2022-02-11 10:30:00,70.94,71.39,70.72,71.27,168807.0,70.1558,70.6008,69.9382,70.4821,168807.0
2022-02-11 10:40:00,71.3,71.42,70.94,71.03,120932.0,70.5118,70.6305,70.1558,70.2448,120932.0
2022-02-11 10:50:00,71.0,71.12,70.54,70.67,153896.0,70.2151,70.3338,69.7602,69.8888,153896.0
2022-02-11 11:00:00,70.64,71.17,70.41,70.48,170051.0,69.8591,70.3833,69.6317,69.7009,170051.0
2022-02-11 11:10:00,70.48,70.61,70.07,70.35,215011.0,69.7009,69.8294,69.2954,69.5723,215011.0
2022-02-11 11:20:00,70.36,70.51,70.12,70.23,155319.0,69.5822,69.7305,69.3449,69.4536,155319.0
2022-02-11 11:30:00,70.24,70.42,69.79,69.9,215967.0,69.4635,69.6415,69.0185,69.1273,215967.0
2022-02-11 11:40:00,69.9,70.16,69.76,70.09,149826.0,69.1273,69.3844,68.9888,69.3152,149826.0
2022-02-11 11:50:00,70.06,70.3,69.82,70.14,135771.0,69.2855,69.5229,69.0482,69.3646,135771.0
2022-02-11 12:00:00,70.11,70.27,69.96,70.17,72274.0,69.335,69.4932,69.1866,69.3943,72274.0
2022-02-11 12:10:00,70.18,70.46,69.94,70.04,96564.0,69.4042,69.6811,69.1668,69.2657,96564.0
2022-02-11 12:20:00,70.04,70.3,69.88,70.22,58417.0,69.2657,69.5229,69.1075,69.4438,58417.0
2022-02-11 12:30:00,70.21,70.39,70.09,70.21,63310.0,69.4339,69.6119,69.3152,69.4339,63310.0
2022-02-11 12:40:00,70.24,70.27,69.92,69.97,75438.0,69.4635,69.4932,69.1471,69.1965,75438.0
2022-02-11 12:50:00,69.99,70.02,69.56,69.61,115646.0,69.2163,69.246,68.791,68.8405,115646.0
2022-02-11 13:00:00,69.62,69.96,69.48,69.91,126005.0,68.8504,69.1866,68.7119,69.1372,126005.0
2022-02-11 13:10:00,69.88,69.88,69.56,69.84,77701.0,69.1075,69.1075,68.791,69.068,77701.0
2022-02-11 13:20:00,69.77,69.84,69.33,69.34,94677.0,68.9987,69.068,68.5636,68.5735,94677.0
2022-02-11 13:30:00,69.31,69.34,68.24,68.25,402347.0,68.5438,68.5735,67.4856,67.4955,402347.0
2022-02-11 13:40:00,68.25,68.6,67.67,68.11,347705.0,67.4955,67.8417,66.9219,67.3571,347705.0
2022-02-11 13:50:00,68.14,68.39,67.8,67.83,282857.0,67.3867,67.634,67.0505,67.0802,282857.0
2022-02-11 14:00:00,67.77,68.16,67.39,67.68,379883.0,67.0208,67.4065,66.645,66.9318,379883.0
2022-02-11 14:10:00,67.74,68.45,67.43,68.22,385905.0,66.9912,67.6933,66.6846,67.4659,385905.0
2022-02-11 14:20:00,68.15,68.3,67.26,67.44,218126.0,67.3966,67.545,66.5165,66.6945,218126.0
2022-02-11 14:30:00,67.44,68.03,67.28,67.56,231188.0,66.6945,67.278,66.5363,66.8132,231188.0
2022-02-11 14:40:00,67.62,67.69,67.04,67.12,155078.0,66.8725,66.9417,66.2989,66.378,155078.0
2022-02-11 14:50:00,67.11,67.26,66.69,67.23,180235.0,66.3681,66.5165,65.9528,66.4868,180235.0
2022-02-11 15:00:00,67.2,67.96,67.19,67.38,306759.0,66.4571,67.2087,66.4472,66.6351,306759.0
2022-02-11 15:10:00,67.39,67.69,67.0,67.05,237679.0,66.645,66.9417,66.2593,66.3088,237679.0
2022-02-11 15:20:00,67.07,67.32,66.88,67.26,177795.0,66.3286,66.5758,66.1407,66.5165,177795.0
2022-02-11 15:30:00,67.13,67.21,66.76,66.79,297688.0,66.3879,66.467,66.022,66.0517,297688.0
2022-02-11 15:40:00,66.83,67.37,66.42,67.34,377784.0,66.0912,66.6253,65.6858,66.5956,377784.0
2022-02-11 15:50:00,67.36,67.74,66.92,66.95,482733.0,66.6154,66.9912,66.1802,66.2099,482733.0
2022-02-14 09:30:00,66.67,67.33,66.44,67.06,302506.0,65.933,66.5857,65.7055,66.3187,302506.0
2022-02-14 09:40:00,67.04,67.51,66.75,67.45,237758.0,66.2989,66.7637,66.0121,66.7044,237758.0
2022-02-14 09:50:00,67.43,67.86,67.33,67.43,211082.0,66.6846,67.1098,66.5857,66.6846,211082.0
2022-02-14 10:00:00,67.42,67.45,66.7,67.03,337551.0,66.6747,66.7044,65.9627,66.289,337551.0
2022-02-14 10:10:00,67.04,67.6,66.8,67.17,326737.0,66.2989,66.8527,66.0616,66.4275,326737.0
2022-02-14 10:20:00,67.16,67.43,66.88,67.29,288694.0,66.4176,66.6846,66.1407,66.5461,288694.0
2022-02-14 10:30:00,67.29,67.48,66.66,66.95,250898.0,66.5461,66.734,65.9231,66.2099,250898.0
2022-02-14 10:40:00,66.96,67.68,66.88,67.59,440569.0,66.2198,66.9318,66.1407,66.8428,440569.0
2022-02-14 10:50:00,67.63,67.75,67.18,67.28,233134.0,66.8824,67.0011,66.4374,66.5363,233134.0
2022-02-14 11:00:00,67.28,67.66,67.16,67.45,167913.0,66.5363,66.9121,66.4176,66.7044,167913.0
2022-02-14 11:10:00,67.48,67.96,67.23,67.9,140236.0,66.734,67.2087,66.4868,67.1494,140236.0
2022-02-14 11:20:00,67.9,68.26,67.75,68.1,193263.0,67.1494,67.5054,67.0011,67.3472,193263.0
2022-02-14 11:30:00,68.1,68.24,67.7,67.84,250076.0,67.3472,67.4856,66.9516,67.0901,250076.0
2022-02-14 11:40:00,67.84,68.07,67.75,68.05,119957.0,67.0901,67.3175,67.0011,67.2977,119957.0
2022-02-14 11:50:00,68.06,68.12,67.69,67.93,206102.0,67.3076,67.367,66.9417,67.1791,206102.0
2022-02-14 12:00:00,67.93,68.16,67.78,67.86,97932.0,67.1791,67.4065,67.0307,67.1098,97932.0
2022-02-14 12:10:00,67.89,68.17,67.82,67.91,108479.0,67.1395,67.4164,67.0703,67.1593,108479.0
2022-02-14 12:20:00,67.86,68.22,67.86,68.22,105800.0,67.1098,67.4659,67.1098,67.4659,105800.0
2022-02-14 12:30:00,68.22,68.42,68.07,68.11,153687.0,67.4659,67.6637,67.3175,67.3571,153687.0
2022-02-14 12:40:00,68.1,68.3,68.04,68.28,86058.0,67.3472,67.545,67.2879,67.5252,86058.0
2022-02-14 12:50:00,68.27,68.31,67.9,68.01,63430.0,67.5153,67.5549,67.1494,67.2582,63430.0
2022-02-14 13:00:00,68.0,68.23,67.83,68.02,61458.0,67.2483,67.4758,67.0802,67.2681,61458.0
2022-02-14 13:10:00,68.07,68.08,67.88,68.0,51210.0,67.3175,67.3274,67.1296,67.2483,51210.0
2022-02-14 13:20:00,68.01,68.02,67.46,67.53,60566.0,67.2582,67.2681,66.7143,66.7835,60566.0
2022-02-14 13:30:00,67.52,67.57,67.21,67.37,89577.0,66.7736,66.823,66.467,66.6253,89577.0
2022-02-14 13:40:00,67.37,67.45,67.01,67.09,56101.0,66.6253,66.7044,66.2692,66.3484,56101.0
2022-02-14 13:50:00,67.09,67.11,66.03,66.04,334230.0,66.3484,66.3681,65.3001,65.31,334230.0
2022-02-14 14:00:00,66.05,66.3,65.7,65.85,222665.0,65.3198,65.5671,64.9737,65.1221,222665.0
2022-02-14 14:10:00,65.84,66.16,65.69,66.11,193267.0,65.1122,65.4286,64.9638,65.3792,193267.0
2022-02-14 14:20:00,66.14,67.07,65.87,66.66,301275.0,65.4089,66.3286,65.1418,65.9231,301275.0
2022-02-14 14:30:00,66.63,66.92,66.32,66.75,238197.0,65.8934,66.1802,65.5869,66.0121,238197.0
2022-02-14 14:40:00,66.76,67.0,66.47,66.61,135620.0,66.022,66.2593,65.7352,65.8737,135620.0
2022-02-14 14:50:00,66.61,67.21,66.59,66.91,183110.0,65.8737,66.467,65.8539,66.1703,183110.0
2022-02-14 15:00:00,66.9,67.02,66.35,66.78,169287.0,66.1605,66.2791,65.6165,66.0418,169287.0
2022-02-14 15:10:00,66.73,67.13,66.55,66.72,222823.0,65.9923,66.3879,65.8143,65.9824,222823.0
2022-02-14 15:20:00,66.73,67.35,66.51,67.03,297604.0,65.9923,66.6055,65.7748,66.289,297604.0
2022-02-14 15:30:00,67.03,67.49,66.96,67.28,230451.0,66.289,66.7439,66.2198,66.5363,230451.0
2022-02-14 15:40:00,67.28,67.43,66.82,67.3,235262.0,66.5363,66.6846,66.0813,66.556,235262.0
2022-02-14 15:50:00,67.3,67.37,66.84,67.16,484476.0,66.556,66.6253,66.1011,66.4176,484476.0
2022-02-15 09:30:00,69.18,69.62,68.92,69.4,426709.0,68.4152,68.8504,68.1581,68.6328,426709.0
2022-02-15 09:40:00,69.39,69.53,69.05,69.05,290353.0,68.6229,68.7614,68.2867,68.2867,290353.0
2022-02-15 09:50:00,69.05,69.55,68.92,69.45,223942.0,68.2867,68.7812,68.1581,68.6823,223942.0
2022-02-15 10:00:00,69.46,69.61,69.23,69.41,186217.0,68.6922,68.8405,68.4647,68.6427,186217.0
2022-02-15 10:10:00,69.4,69.42,69.11,69.19,179722.0,68.6328,68.6526,68.346,68.4251,179722.0
2022-02-15 10:20:00,69.2,69.41,68.97,69.41,153509.0,68.435,68.6427,68.2076,68.6427,153509.0
2022-02-15 10:30:00,69.43,69.5,69.2,69.44,88870.0,68.6625,68.7317,68.435,68.6724,88870.0
2022-02-15 10:40:00,69.45,69.86,69.45,69.84,146920.0,68.6823,69.0877,68.6823,69.068,146920.0
2022-02-15 10:50:00,69.84,69.85,69.57,69.64,84305.0,69.068,69.0778,68.8009,68.8702,84305.0
2022-02-15 11:00:00,69.66,69.87,69.56,69.85,102361.0,68.8899,69.0976,68.791,69.0778,102361.0
2022-02-15 11:10:00,69.84,69.84,69.67,69.68,73236.0,69.068,69.068,68.8998,68.9097,73236.0
2022-02-15 11:20:00,69.69,69.82,69.53,69.63,82083.0,68.9196,69.0482,68.7614,68.8603,82083.0
2022-02-15 11:30:00,69.62,69.97,69.62,69.91,78509.0,68.8504,69.1965,68.8504,69.1372,78509.0
2022-02-15 11:40:00,69.89,69.94,69.76,69.87,57537.0,69.1174,69.1668,68.9888,69.0976,57537.0
2022-02-15 11:50:00,69.87,70.01,69.83,69.9,67092.0,69.0976,69.2361,69.0581,69.1273,67092.0
2022-02-15 12:00:00,69.9,69.97,69.63,69.68,75107.0,69.1273,69.1965,68.8603,68.9097,75107.0
2022-02-15 12:10:00,69.7,69.77,69.23,69.3,71931.0,68.9295,68.9987,68.4647,68.5339,71931.0
2022-02-15 12:20:00,69.29,69.32,69.03,69.22,74445.0,68.524,68.5537,68.2669,68.4548,74445.0
2022-02-15 12:30:00,69.22,69.29,69.05,69.16,76243.0,68.4548,68.524,68.2867,68.3955,76243.0
2022-02-15 12:40:00,69.18,69.23,68.76,68.78,73066.0,68.4152,68.4647,67.9999,68.0197,73066.0
2022-02-15 12:50:00,68.79,69.13,68.78,69.12,62377.0,68.0296,68.3658,68.0197,68.3559,62377.0
2022-02-15 13:00:00,69.13,69.39,69.08,69.38,64038.0,68.3658,68.6229,68.3164,68.613,64038.0
2022-02-15 13:10:00,69.36,69.41,69.27,69.28,41339.0,68.5933,68.6427,68.5043,68.5141,41339.0
2022-02-15 13:20:00,69.3,69.8,69.29,69.75,144933.0,68.5339,69.0284,68.524,68.9789,144933.0
2022-02-15 13:30:00,69.75,69.82,69.62,69.69,43722.0,68.9789,69.0482,68.8504,68.9196,43722.0
2022-02-15 13:40:00,69.71,69.82,69.62,69.8,70773.0,68.9394,69.0482,68.8504,69.0284,70773.0
2022-02-15 13:50:00,69.8,69.86,69.74,69.82,240030.0,69.0284,69.0877,68.9691,69.0482,240030.0
2022-02-15 14:00:00,69.85,69.91,69.47,69.62,117072.0,69.0778,69.1372,68.702,68.8504,117072.0
2022-02-15 14:10:00,69.61,69.86,69.57,69.79,53156.0,68.8405,69.0877,68.8009,69.0185,53156.0
2022-02-15 14:20:00,69.8,69.89,69.75,69.82,43750.0,69.0284,69.1174,68.9789,69.0482,43750.0
2022-02-15 14:30:00,69.82,69.92,69.7,69.89,46552.0,69.0482,69.1471,68.9295,69.1174,46552.0
2022-02-15 14:40:00,69.9,70.07,69.62,69.94,140013.0,69.1273,69.2954,68.8504,69.1668,140013.0
2022-02-15 14:50:00,69.92,70.01,69.8,70.01,61387.0,69.1471,69.2361,69.0284,69.2361,61387.0
2022-02-15 15:00:00,70.0,70.29,69.95,70.23,106231.0,69.2262,69.513,69.1767,69.4536,106231.0
2022-02-15 15:10:00,70.24,70.28,70.13,70.25,58955.0,69.4635,69.5031,69.3547,69.4734,58955.0
2022-02-15 15:20:00,70.25,70.3,70.05,70.19,56631.0,69.4734,69.5229,69.2756,69.4141,56631.0
2022-02-15 15:30:00,70.2,70.2,69.72,69.81,280405.0,69.424,69.424,68.9493,69.0383,280405.0
2022-02-15 15:40:00,69.8,70.18,69.65,70.02,236045.0,69.0284,69.4042,68.8801,69.246,236045.0
2022-02-15 15:50:00,70.02,70.5,70.01,70.45,348703.0,69.246,69.7207,69.2361,69.6712,348703.0
2022-02-16 09:30:00,69.5,69.55,68.97,68.98,370683.0,68.7317,68.7812,68.2076,68.2175,370683.0
2022-02-16 09:40:00,68.97,69.1,68.69,68.89,297716.0,68.2076,68.3361,67.9307,68.1285,297716.0
2022-02-16 09:50:00,68.83,68.88,68.26,68.52,325509.0,68.0691,68.1186,67.5054,67.7625,325509.0
2022-02-16 10:00:00,68.47,68.84,68.31,68.74,268883.0,67.7131,68.079,67.5549,67.9801,268883.0
2022-02-16 10:10:00,68.72,68.85,68.33,68.5,196552.0,67.9603,68.0889,67.5746,67.7428,196552.0
2022-02-16 10:20:00,68.5,68.75,68.41,68.75,143093.0,67.7428,67.99,67.6538,67.99,143093.0
2022-02-16 10:30:00,68.73,68.83,68.6,68.74,104122.0,67.9702,68.0691,67.8417,67.9801,104122.0
2022-02-16 10:40:00,68.73,69.03,68.65,68.88,131155.0,67.9702,68.2669,67.8911,68.1186,131155.0
2022-02-16 10:50:00,68.87,69.08,68.77,68.87,86564.0,68.1087,68.3164,68.0098,68.1087,86564.0
2022-02-16 11:00:00,68.9,69.19,68.79,69.08,132080.0,68.1383,68.4251,68.0296,68.3164,132080.0
2022-02-16 11:10:00,69.09,69.15,68.71,68.72,78749.0,68.3262,68.3856,67.9504,67.9603,78749.0
2022-02-16 11:20:00,68.72,68.98,68.66,68.97,89604.0,67.9603,68.2175,67.901,68.2076,89604.0
2022-02-16 11:30:00,68.91,68.95,68.77,68.85,86437.0,68.1482,68.1878,68.0098,68.0889,86437.0
2022-02-16 11:40:00,68.87,68.92,68.71,68.85,66981.0,68.1087,68.1581,67.9504,68.0889,66981.0
2022-02-16 11:50:00,68.88,69.03,68.86,68.99,57475.0,68.1186,68.2669,68.0988,68.2273,57475.0
2022-02-16 12:00:00,69.0,69.14,68.96,68.99,64400.0,68.2372,68.3757,68.1977,68.2273,64400.0
2022-02-16 12:10:00,68.99,69.03,68.75,68.8,43221.0,68.2273,68.2669,67.99,68.0394,43221.0
2022-02-16 12:20:00,68.84,68.92,68.74,68.83,43993.0,68.079,68.1581,67.9801,68.0691,43993.0
2022-02-16 12:30:00,68.82,68.82,68.3,68.5,135855.0,68.0592,68.0592,67.545,67.7428,135855.0
2022-02-16 12:40:00,68.53,68.7,68.51,68.68,45554.0,67.7724,67.9406,67.7527,67.9208,45554.0
2022-02-16 12:50:00,68.69,68.74,68.56,68.58,50070.0,67.9307,67.9801,67.8021,67.8219,50070.0
2022-02-16 13:00:00,68.57,68.65,68.42,68.6,66277.0,67.812,67.8911,67.6637,67.8417,66277.0
2022-02-16 13:10:00,68.61,68.72,68.52,68.67,21690.0,67.8515,67.9603,67.7625,67.9109,21690.0
2022-02-16 13:20:00,68.67,68.85,68.65,68.77,46799.0,67.9109,68.0889,67.8911,68.0098,46799.0
2022-02-16 13:30:00,68.78,68.78,68.59,68.65,50210.0,68.0197,68.0197,67.8318,67.8911,50210.0
2022-02-16 13:40:00,68.63,68.74,68.54,68.65,33524.0,67.8713,67.9801,67.7823,67.8911,33524.0
2022-02-16 13:50:00,68.71,68.78,68.5,68.7,46700.0,67.9504,68.0197,67.7428,67.9406,46700.0
2022-02-16 14:00:00,68.73,69.51,68.38,69.23,421710.0,67.9702,68.7416,67.6241,68.4647,421710.0
2022-02-16 14:10:00,69.24,69.41,68.98,69.29,210492.0,68.4746,68.6427,68.2175,68.524,210492.0
2022-02-16 14:20:00,69.31,70.05,69.23,69.98,218374.0,68.5438,69.2756,68.4647,69.2064,218374.0
2022-02-16 14:30:00,69.97,70.43,69.95,70.06,180184.0,69.1965,69.6514,69.1767,69.2855,180184.0
2022-02-16 14:40:00,70.05,70.09,69.71,69.8,129982.0,69.2756,69.3152,68.9394,69.0284,129982.0
2022-02-16 14:50:00,69.81,70.24,69.74,70.23,122346.0,69.0383,69.4635,68.9691,69.4536,122346.0
2022-02-16 15:00:00,70.24,70.75,70.19,70.61,235687.0,69.4635,69.9679,69.4141,69.8294,235687.0
2022-02-16 15:10:00,70.6,70.64,70.4,70.58,127537.0,69.8196,69.8591,69.6218,69.7998,127537.0
2022-02-16 15:20:00,70.55,70.73,70.35,70.73,160453.0,69.7701,69.9481,69.5723,69.9481,160453.0
2022-02-16 15:30:00,70.71,70.75,70.3,70.62,142822.0,69.9283,69.9679,69.5229,69.8393,142822.0
2022-02-16 15:40:00,70.61,70.65,70.38,70.62,149499.0,69.8294,69.869,69.602,69.8393,149499.0
2022-02-16 15:50:00,70.63,70.78,70.24,70.36,246186.0,69.8492,69.9976,69.4635,69.5822,246186.0
2022-02-17 09:30:00,69.05,69.33,68.92,69.31,235717.0,68.2867,68.5636,68.1581,68.5438,235717.0
2022-02-17 09:40:00,69.31,69.34,68.57,68.74,214782.0,68.5438,68.5735,67.812,67.9801,214782.0
2022-02-17 09:50:00,68.73,68.74,68.2,68.47,215262.0,67.9702,67.9801,67.4461,67.7131,215262.0
2022-02-17 10:00:00,68.49,68.73,68.29,68.51,148267.0,67.7329,67.9702,67.5351,67.7527,148267.0
2022-02-17 10:10:00,68.51,68.61,68.14,68.14,70704.0,67.7527,67.8515,67.3867,67.3867,70704.0
2022-02-17 10:20:00,68.14,68.16,67.85,67.89,176403.0,67.3867,67.4065,67.1,67.1395,176403.0
2022-02-17 10:30:00,67.89,68.12,67.81,68.09,116399.0,67.1395,67.367,67.0604,67.3373,116399.0
2022-02-17 10:40:00,68.07,68.2,67.76,67.92,179117.0,67.3175,67.4461,67.0109,67.1692,179117.0
2022-02-17 10:50:00,67.91,68.07,67.7,68.06,118031.0,67.1593,67.3175,66.9516,67.3076,118031.0
2022-02-17 11:00:00,68.06,68.18,67.96,68.0,121338.0,67.3076,67.4263,67.2087,67.2483,121338.0
2022-02-17 11:10:00,68.03,68.48,68.03,68.37,104800.0,67.278,67.723,67.278,67.6142,104800.0
2022-02-17 11:20:00,68.37,68.52,68.28,68.41,81260.0,67.6142,67.7625,67.5252,67.6538,81260.0
2022-02-17 11:30:00,68.41,68.41,68.12,68.19,87286.0,67.6538,67.6538,67.367,67.4362,87286.0
2022-02-17 11:40:00,68.19,68.5,68.12,68.48,112693.0,67.4362,67.7428,67.367,67.723,112693.0
2022-02-17 11:50:00,68.44,68.45,68.02,68.05,55960.0,67.6834,67.6933,67.2681,67.2977,55960.0
2022-02-17 12:00:00,68.05,68.14,67.75,67.8,90291.0,67.2977,67.3867,67.0011,67.0505,90291.0
2022-02-17 12:10:00,67.79,67.82,67.62,67.76,72086.0,67.0406,67.0703,66.8725,67.0109,72086.0
2022-02-17 12:20:00,67.78,68.0,67.75,67.91,39530.0,67.0307,67.2483,67.0011,67.1593,39530.0
2022-02-17 12:30:00,67.87,68.12,67.85,67.96,41218.0,67.1197,67.367,67.1,67.2087,41218.0
2022-02-17 12:40:00,67.93,68.05,67.8,67.88,37122.0,67.1791,67.2977,67.0505,67.1296,37122.0
2022-02-17 12:50:00,67.87,68.02,67.83,67.94,46974.0,67.1197,67.2681,67.0802,67.189,46974.0
2022-02-17 13:00:00,67.95,67.98,67.7,67.76,49977.0,67.1988,67.2285,66.9516,67.0109,49977.0
2022-02-17 13:10:00,67.76,67.77,67.51,67.57,81614.0,67.0109,67.0208,66.7637,66.823,81614.0
2022-02-17 13:20:00,67.56,67.62,67.38,67.54,69272.0,66.8132,66.8725,66.6351,66.7934,69272.0
2022-02-17 13:30:00,67.52,67.69,67.46,67.49,52437.0,66.7736,66.9417,66.7143,66.7439,52437.0
2022-02-17 13:40:00,67.49,67.51,67.36,67.4,97047.0,66.7439,66.7637,66.6154,66.6549,97047.0
2022-02-17 13:50:00,67.37,67.57,67.35,67.5,48848.0,66.6253,66.823,66.6055,66.7538,48848.0
2022-02-17 14:00:00,67.5,67.5,67.23,67.27,71120.0,66.7538,66.7538,66.4868,66.5264,71120.0
2022-02-17 14:10:00,67.26,67.44,67.24,67.38,224072.0,66.5165,66.6945,66.4967,66.6351,224072.0
2022-02-17 14:20:00,67.38,67.4,67.14,67.23,71107.0,66.6351,66.6549,66.3978,66.4868,71107.0
2022-02-17 14:30:00,67.22,67.28,67.01,67.03,77887.0,66.4769,66.5363,66.2692,66.289,77887.0
2022-02-17 14:40:00,67.04,67.15,66.9,67.12,108265.0,66.2989,66.4077,66.1605,66.378,108265.0
2022-02-17 14:50:00,67.11,67.11,66.87,66.88,64948.0,66.3681,66.3681,66.1308,66.1407,64948.0
2022-02-17 15:00:00,66.89,66.94,66.56,66.57,93703.0,66.1506,66.2,65.8242,65.8341,93703.0
2022-02-17 15:10:00,66.58,66.65,66.38,66.58,150690.0,65.844,65.9132,65.6462,65.844,150690.0
2022-02-17 15:20:00,66.59,66.66,66.42,66.48,178761.0,65.8539,65.9231,65.6858,65.7451,178761.0
2022-02-17 15:30:00,66.49,66.68,66.23,66.62,254648.0,65.755,65.9429,65.4979,65.8835,254648.0
2022-02-17 15:40:00,66.61,66.75,66.47,66.52,172123.0,65.8737,66.0121,65.7352,65.7847,172123.0
2022-02-17 15:50:00,66.53,66.55,66.02,66.19,450600.0,65.7945,65.8143,65.2902,65.4583,450600.0
2022-02-18 09:30:00,66.52,66.67,65.75,65.86,1039334.0,65.7847,65.933,65.0232,65.1319,1039334.0
2022-02-18 09:40:00,65.85,65.99,65.48,65.94,298580.0,65.1221,65.2605,64.7562,65.2111,298580.0
2022-02-18 09:50:00,65.95,66.69,65.95,66.37,372175.0,65.221,65.9528,65.221,65.6363,372175.0
2022-02-18 10:00:00,66.36,66.44,65.86,65.98,162035.0,65.6264,65.7055,65.1319,65.2506,162035.0
2022-02-18 10:10:00,66.0,66.29,65.68,65.85,181319.0,65.2704,65.5572,64.9539,65.1221,181319.0
2022-02-18 10:20:00,65.84,65.93,65.45,65.53,146426.0,65.1122,65.2012,64.7265,64.8056,146426.0
2022-02-18 10:30:00,65.53,65.53,65.08,65.13,242530.0,64.8056,64.8056,64.3606,64.41,242530.0
2022-02-18 10:40:00,65.15,65.35,64.96,65.1,216802.0,64.4298,64.6276,64.2419,64.3804,216802.0
2022-02-18 10:50:00,65.11,65.25,64.98,65.11,150034.0,64.3902,64.5287,64.2617,64.3902,150034.0
2022-02-18 11:00:00,65.09,65.09,64.48,64.58,230082.0,64.3705,64.3705,63.7672,63.8661,230082.0
2022-02-18 11:10:00,64.6,64.93,64.44,64.92,143863.0,63.8859,64.2122,63.7276,64.2023,143863.0
2022-02-18 11:20:00,64.91,65.14,64.91,64.94,126007.0,64.1925,64.4199,64.1925,64.2221,126007.0
2022-02-18 11:30:00,64.95,65.23,64.82,65.11,129681.0,64.232,64.5089,64.1034,64.3902,129681.0
2022-02-18 11:40:00,65.1,65.21,64.76,64.79,135461.0,64.3804,64.4891,64.0441,64.0738,135461.0
2022-02-18 11:50:00,64.79,64.82,64.29,64.43,157077.0,64.0738,64.1034,63.5793,63.7178,157077.0
2022-02-18 12:00:00,64.41,64.76,64.34,64.76,137975.0,63.698,64.0441,63.6288,64.0441,137975.0
2022-02-18 12:10:00,64.78,65.17,64.69,64.97,111037.0,64.0639,64.4496,63.9749,64.2518,111037.0
2022-02-18 12:20:00,64.98,65.02,64.72,64.74,66268.0,64.2617,64.3012,64.0046,64.0243,66268.0
2022-02-18 12:30:00,64.72,64.95,64.15,64.22,179805.0,64.0046,64.232,63.4409,63.5101,179805.0
2022-02-18 12:40:00,64.21,64.42,64.1,64.23,97301.0,63.5002,63.7079,63.3914,63.52,97301.0
2022-02-18 12:50:00,64.22,64.36,64.09,64.12,59225.0,63.5101,63.6485,63.3815,63.4112,59225.0
2022-02-18 13:00:00,64.14,64.22,63.98,64.11,72402.0,63.431,63.5101,63.2727,63.4013,72402.0
2022-02-18 13:10:00,64.11,64.11,63.78,63.87,122095.0,63.4013,63.4013,63.0749,63.1639,122095.0
2022-02-18 13:20:00,63.83,64.2,63.82,64.01,72404.0,63.1244,63.4903,63.1145,63.3024,72404.0
2022-02-18 13:30:00,64.0,64.47,63.96,64.45,81795.0,63.2925,63.7573,63.253,63.7375,81795.0
2022-02-18 13:40:00,64.47,64.61,64.26,64.51,107067.0,63.7573,63.8958,63.5496,63.7969,107067.0
2022-02-18 13:50:00,64.52,64.72,64.49,64.53,68473.0,63.8068,64.0046,63.7771,63.8167,68473.0
2022-02-18 14:00:00,64.53,64.78,64.47,64.55,89630.0,63.8167,64.0639,63.7573,63.8364,89630.0
2022-02-18 14:10:00,64.51,64.94,64.5,64.9,74147.0,63.7969,64.2221,63.787,64.1826,74147.0
2022-02-18 14:20:00,64.89,65.48,64.84,65.43,121841.0,64.1727,64.7562,64.1232,64.7067,121841.0
2022-02-18 14:30:00,65.43,65.89,65.37,65.42,196689.0,64.7067,65.1616,64.6474,64.6968,196689.0
2022-02-18 14:40:00,65.42,65.44,65.11,65.12,117004.0,64.6968,64.7166,64.3902,64.4001,117004.0
2022-02-18 14:50:00,65.13,65.7,65.06,65.63,157293.0,64.41,64.9737,64.3408,64.9045,157293.0
2022-02-18 15:00:00,65.63,65.99,65.33,65.49,218701.0,64.9045,65.2605,64.6078,64.766,218701.0
2022-02-18 15:10:00,65.5,65.68,64.85,64.88,172496.0,64.7759,64.9539,64.1331,64.1628,172496.0
2022-02-18 15:20:00,64.89,65.03,64.76,64.78,137576.0,64.1727,64.3111,64.0441,64.0639,137576.0
2022-02-18 15:30:00,64.77,64.77,64.29,64.5,194479.0,64.054,64.054,63.5793,63.787,194479.0
2022-02-18 15:40:00,64.5,65.16,64.47,64.97,213315.0,63.787,64.4397,63.7573,64.2518,213315.0
2022-02-18 15:50:00,64.95,64.98,64.5,64.69,388607.0,64.232,64.2617,63.787,63.9749,388607.0
2022-02-22 09:30:00,63.51,64.02,63.36,63.75,318550.0,62.8079,63.3123,62.6596,63.0453,318550.0
2022-02-22 09:40:00,63.75,65.04,63.61,65.02,291914.0,63.0453,64.321,62.9068,64.3012,291914.0
2022-02-22 09:50:00,65.0,65.51,64.81,64.82,313150.0,64.2815,64.7858,64.0936,64.1034,313150.0
2022-02-22 10:00:00,64.82,64.88,64.38,64.71,216065.0,64.1034,64.1628,63.6683,63.9947,216065.0
2022-02-22 10:10:00,64.71,65.17,64.49,65.1,170837.0,63.9947,64.4496,63.7771,64.3804,170837.0
2022-02-22 10:20:00,65.09,65.62,65.01,65.6,201315.0,64.3705,64.8946,64.2913,64.8748,201315.0
2022-02-22 10:30:00,65.6,65.62,64.77,64.78,128329.0,64.8748,64.8946,64.054,64.0639,128329.0
2022-02-22 10:40:00,64.75,64.9,64.48,64.71,103451.0,64.0342,64.1826,63.7672,63.9947,103451.0
2022-02-22 10:50:00,64.67,64.68,64.03,64.1,173319.0,63.9551,63.965,63.3222,63.3914,173319.0
2022-02-22 11:00:00,64.09,64.27,63.91,63.91,194086.0,63.3815,63.5595,63.2035,63.2035,194086.0
2022-02-22 11:10:00,63.93,64.08,63.61,63.7,86577.0,63.2233,63.3716,62.9068,62.9958,86577.0
2022-02-22 11:20:00,63.72,64.02,63.52,63.62,175941.0,63.0156,63.3123,62.8178,62.9167,175941.0
2022-02-22 11:30:00,63.62,63.85,63.49,63.64,91143.0,62.9167,63.1442,62.7881,62.9365,91143.0
2022-02-22 11:40:00,63.59,63.83,63.56,63.72,61439.0,62.887,63.1244,62.8574,63.0156,61439.0
2022-02-22 11:50:00,63.7,63.92,63.09,63.42,116521.0,62.9958,63.2134,62.3926,62.7189,116521.0
2022-02-22 12:00:00,63.41,63.76,63.4,63.64,67060.0,62.709,63.0552,62.6991,62.9365,67060.0
2022-02-22 12:10:00,63.63,63.63,63.17,63.18,44616.0,62.9266,62.9266,62.4717,62.4816,44616.0
2022-02-22 12:20:00,63.18,63.46,63.16,63.28,65656.0,62.4816,62.7585,62.4618,62.5805,65656.0
2022-02-22 12:30:00,63.27,63.39,63.06,63.25,149322.0,62.5706,62.6893,62.3629,62.5508,149322.0
2022-02-22 12:40:00,63.25,63.29,62.91,62.97,97366.0,62.5508,62.5904,62.2146,62.2739,97366.0
2022-02-22 12:50:00,62.98,63.15,62.98,63.07,100921.0,62.2838,62.4519,62.2838,62.3728,100921.0
2022-02-22 13:00:00,63.08,63.15,62.84,63.09,94479.0,62.3827,62.4519,62.1453,62.3926,94479.0
2022-02-22 13:10:00,63.11,63.29,62.67,62.77,111806.0,62.4123,62.5904,61.9772,62.0761,111806.0
2022-02-22 13:20:00,62.77,62.95,62.76,62.9,50609.0,62.0761,62.2541,62.0662,62.2047,50609.0
2022-02-22 13:30:00,62.9,63.05,62.76,62.8,85246.0,62.2047,62.353,62.0662,62.1058,85246.0
2022-02-22 13:40:00,62.83,62.91,62.51,62.56,106205.0,62.1354,62.2146,61.819,61.8684,106205.0
2022-02-22 13:50:00,62.53,62.55,62.29,62.45,102888.0,61.8388,61.8585,61.6014,61.7596,102888.0
2022-02-22 14:00:00,62.41,62.46,62.07,62.07,137588.0,61.7201,61.7695,61.3838,61.3838,137588.0
2022-02-22 14:10:00,62.07,62.56,61.97,62.47,185309.0,61.3838,61.8684,61.285,61.7794,185309.0
2022-02-22 14:20:00,62.54,63.01,62.12,62.87,346314.0,61.8487,62.3135,61.4333,62.175,346314.0
2022-02-22 14:30:00,62.83,63.39,62.6,62.98,275493.0,62.1354,62.6893,61.908,62.2838,275493.0
2022-02-22 14:40:00,62.98,63.44,62.5,63.4,189673.0,62.2838,62.7387,61.8091,62.6991,189673.0
2022-02-22 14:50:00,63.45,64.22,63.44,63.94,219094.0,62.7486,63.5101,62.7387,63.2332,219094.0
2022-02-22 15:00:00,63.95,64.65,63.89,64.28,247495.0,63.2431,63.9353,63.1837,63.5694,247495.0
2022-02-22 15:10:00,64.34,64.74,64.19,64.28,251562.0,63.6288,64.0243,63.4804,63.5694,251562.0
2022-02-22 15:20:00,64.26,64.54,63.97,64.26,259025.0,63.5496,63.8265,63.2628,63.5496,259025.0
2022-02-22 15:30:00,64.27,64.28,63.87,64.14,218137.0,63.5595,63.5694,63.1639,63.431,218137.0
2022-02-22 15:40:00,64.15,64.16,63.42,63.47,264984.0,63.4409,63.4507,62.7189,62.7684,264984.0
2022-02-22 15:50:00,63.46,63.48,62.88,63.37,480595.0,62.7585,62.7783,62.1849,62.6695,480595.0
2022-02-23 09:30:00,64.57,64.87,64.27,64.75,469632.0,63.8562,64.1529,63.5595,64.0342,469632.0
2022-02-23 09:40:00,64.78,64.89,64.09,64.22,265615.0,64.0639,64.1727,63.3815,63.5101,265615.0
2022-02-23 09:50:00,64.23,64.25,63.61,63.73,242914.0,63.52,63.5397,62.9068,63.0255,242914.0
2022-02-23 10:00:00,63.72,63.72,63.04,63.17,368945.0,63.0156,63.0156,62.3431,62.4717,368945.0
2022-02-23 10:10:00,63.17,63.57,63.07,63.2,263832.0,62.4717,62.8673,62.3728,62.5014,263832.0
2022-02-23 10:20:00,63.19,63.49,62.74,62.83,260272.0,62.4915,62.7881,62.0464,62.1354,260272.0
2022-02-23 10:30:00,62.82,63.16,62.66,62.95,220317.0,62.1256,62.4618,61.9673,62.2541,220317.0
2022-02-23 10:40:00,62.95,62.99,62.51,62.51,191145.0,62.2541,62.2937,61.819,61.819,191145.0
2022-02-23 10:50:00,62.52,62.76,62.35,62.58,185582.0,61.8289,62.0662,61.6608,61.8882,185582.0
2022-02-23 11:00:00,62.58,62.69,62.13,62.25,256808.0,61.8882,61.997,61.4432,61.5619,256808.0
2022-02-23 11:10:00,62.2,62.36,61.99,62.18,209583.0,61.5124,61.6706,61.3047,61.4926,209583.0
2022-02-23 11:20:00,62.16,62.37,62.12,62.2,168548.0,61.4729,61.6805,61.4333,61.5124,168548.0
2022-02-23 11:30:00,62.21,62.71,62.03,62.53,202411.0,61.5223,62.0168,61.3443,61.8388,202411.0
2022-02-23 11:40:00,62.55,62.67,62.27,62.54,138018.0,61.8585,61.9772,61.5816,61.8487,138018.0
2022-02-23 11:50:00,62.57,63.06,62.45,62.88,193841.0,61.8783,62.3629,61.7596,62.1849,193841.0
2022-02-23 12:00:00,62.91,62.98,62.72,62.94,71619.0,62.2146,62.2838,62.0267,62.2442,71619.0
2022-02-23 12:10:00,62.97,63.19,62.79,63.16,107763.0,62.2739,62.4915,62.0959,62.4618,107763.0
2022-02-23 12:20:00,63.16,63.36,63.1,63.28,182983.0,62.4618,62.6596,62.4025,62.5805,182983.0
2022-02-23 12:30:00,63.29,63.33,62.78,62.82,85174.0,62.5904,62.6299,62.086,62.1256,85174.0
2022-02-23 12:40:00,62.85,63.01,62.76,62.77,74597.0,62.1552,62.3135,62.0662,62.0761,74597.0
2022-02-23 12:50:00,62.78,62.79,62.35,62.44,110442.0,62.086,62.0959,61.6608,61.7498,110442.0
2022-02-23 13:00:00,62.43,62.43,62.12,62.24,75794.0,61.7399,61.7399,61.4333,61.552,75794.0
2022-02-23 13:10:00,62.25,62.27,61.64,61.83,204879.0,61.5619,61.5816,60.9586,61.1465,204879.0
2022-02-23 13:20:00,61.83,61.92,61.56,61.63,146686.0,61.1465,61.2355,60.8795,60.9487,146686.0
2022-02-23 13:30:00,61.63,61.85,61.43,61.82,164222.0,60.9487,61.1663,60.7509,61.1366,164222.0
2022-02-23 13:40:00,61.82,62.09,61.72,62.01,93349.0,61.1366,61.4036,61.0377,61.3245,93349.0
2022-02-23 13:50:00,62.02,62.03,61.54,61.71,116046.0,61.3344,61.3443,60.8597,61.0278,116046.0
2022-02-23 14:00:00,61.67,61.91,61.48,61.7,125648.0,60.9883,61.2256,60.8004,61.0179,125648.0
2022-02-23 14:10:00,61.75,61.9,61.46,61.62,111792.0,61.0674,61.2157,60.7806,60.9388,111792.0
2022-02-23 14:20:00,61.61,61.67,61.05,61.13,247822.0,60.9289,60.9883,60.3751,60.4542,247822.0
2022-02-23 14:30:00,61.13,61.24,60.97,61.02,122768.0,60.4542,60.563,60.296,60.3455,122768.0
2022-02-23 14:40:00,61.02,61.06,60.68,60.9,188204.0,60.3455,60.385,60.0092,60.2268,188204.0
2022-02-23 14:50:00,60.87,61.02,60.71,60.87,230729.0,60.1971,60.3455,60.0389,60.1971,230729.0
2022-02-23 15:00:00,60.86,60.91,60.38,60.46,195860.0,60.1872,60.2367,59.7125,59.7916,195860.0
2022-02-23 15:10:00,60.47,60.7,60.27,60.41,274285.0,59.8015,60.029,59.6037,59.7422,274285.0
2022-02-23 15:20:00,60.42,60.85,60.28,60.77,184097.0,59.7521,60.1773,59.6136,60.0982,184097.0
2022-02-23 15:30:00,60.77,60.89,60.4,60.4,222569.0,60.0982,60.2169,59.7323,59.7323,222569.0
2022-02-23 15:40:00,60.37,60.55,60.14,60.14,376517.0,59.7026,59.8806,59.4752,59.4752,376517.0
2022-02-23 15:50:00,60.14,60.38,60.01,60.13,626545.0,59.4752,59.7125,59.3466,59.4653,626545.0
2022-02-24 09:30:00,56.26,58.3,56.12,58.29,758954.0,55.6381,57.6555,55.4996,57.6456,758954.0
2022-02-24 09:40:00,58.28,58.56,57.45,58.54,720311.0,57.6357,57.9126,56.8149,57.8929,720311.0
2022-02-24 09:50:00,58.56,58.84,58.15,58.63,552703.0,57.9126,58.1896,57.5072,57.9819,552703.0
2022-02-24 10:00:00,58.62,58.63,57.8,58.59,421831.0,57.972,57.9819,57.161,57.9423,421831.0
2022-02-24 10:10:00,58.57,59.59,58.36,59.54,585045.0,57.9225,58.9313,57.7149,58.8818,585045.0
2022-02-24 10:20:00,59.52,59.91,58.83,58.88,466552.0,58.862,59.2477,58.1797,58.2291,466552.0
2022-02-24 10:30:00,58.85,59.37,58.59,58.75,570558.0,58.1994,58.7137,57.9423,58.1005,570558.0
2022-02-24 10:40:00,58.75,59.6,58.37,59.45,529342.0,58.1005,58.9412,57.7247,58.7928,529342.0
2022-02-24 10:50:00,59.43,60.0,59.07,59.61,462639.0,58.773,59.3367,58.417,58.951,462639.0
2022-02-24 11:00:00,59.65,60.05,59.34,59.93,235538.0,58.9906,59.3862,58.684,59.2675,235538.0
2022-02-24 11:10:00,59.98,60.55,59.68,60.55,246071.0,59.317,59.8806,59.0203,59.8806,246071.0
2022-02-24 11:20:00,60.55,60.6,59.91,59.97,219388.0,59.8806,59.9301,59.2477,59.3071,219388.0
2022-02-24 11:30:00,60.0,60.27,59.79,60.25,198305.0,59.3367,59.6037,59.1291,59.584,198305.0
2022-02-24 11:40:00,60.21,60.22,59.45,59.78,284130.0,59.5444,59.5543,58.7928,59.1192,284130.0
2022-02-24 11:50:00,59.85,60.49,59.81,60.44,241854.0,59.1884,59.8213,59.1488,59.7719,241854.0
2022-02-24 12:00:00,60.43,60.54,60.15,60.17,108639.0,59.762,59.8708,59.4851,59.5048,108639.0
2022-02-24 12:10:00,60.18,60.26,59.5,59.67,177363.0,59.5147,59.5939,58.8423,59.0104,177363.0
2022-02-24 12:20:00,59.68,59.68,59.2,59.6,169201.0,59.0203,59.0203,58.5456,58.9412,169201.0
2022-02-24 12:30:00,59.57,60.08,59.29,60.06,179365.0,58.9115,59.4158,58.6346,59.3961,179365.0
2022-02-24 12:40:00,60.05,60.29,59.72,59.77,184890.0,59.3862,59.6235,59.0598,59.1093,184890.0
2022-02-24 12:50:00,59.78,60.12,59.58,59.64,91784.0,59.1192,59.4554,58.9214,58.9807,91784.0
2022-02-24 13:00:00,59.63,60.04,59.51,60.01,93595.0,58.9708,59.3763,58.8521,59.3466,93595.0
2022-02-24 13:10:00,60.02,60.44,59.9,60.35,172659.0,59.3565,59.7719,59.2378,59.6829,172659.0
2022-02-24 13:20:00,60.39,60.45,59.85,59.89,106707.0,59.7224,59.7818,59.1884,59.2279,106707.0
2022-02-24 13:30:00,59.87,60.9,59.87,60.87,210791.0,59.2082,60.2268,59.2082,60.1971,210791.0
2022-02-24 13:40:00,60.9,61.67,60.46,61.64,427113.0,60.2268,60.9883,59.7916,60.9586,427113.0
2022-02-24 13:50:00,61.64,61.82,60.85,60.94,442785.0,60.9586,61.1366,60.1773,60.2663,442785.0
2022-02-24 14:00:00,60.93,61.16,60.58,60.65,367797.0,60.2564,60.4839,59.9103,59.9795,367797.0
2022-02-24 14:10:00,60.7,61.56,60.68,61.51,284853.0,60.029,60.8795,60.0092,60.83,284853.0
2022-02-24 14:20:00,61.54,61.63,61.21,61.55,178211.0,60.8597,60.9487,60.5334,60.8696,178211.0
2022-02-24 14:30:00,61.51,62.67,61.51,62.65,532198.0,60.83,61.9772,60.83,61.9574,532198.0
2022-02-24 14:40:00,62.66,62.73,62.17,62.59,395328.0,61.9673,62.0366,61.4827,61.8981,395328.0
2022-02-24 14:50:00,62.59,62.72,62.28,62.48,311156.0,61.8981,62.0267,61.5915,61.7893,311156.0
2022-02-24 15:00:00,62.49,63.01,62.32,62.81,330347.0,61.7992,62.3135,61.6311,62.1157,330347.0
2022-02-24 15:10:00,62.78,63.09,62.72,63.05,335667.0,62.086,62.3926,62.0267,62.353,335667.0
2022-02-24 15:20:00,63.03,63.25,62.78,62.82,243260.0,62.3332,62.5508,62.086,62.1256,243260.0
2022-02-24 15:30:00,62.82,63.96,62.81,63.91,358787.0,62.1256,63.253,62.1157,63.2035,358787.0
2022-02-24 15:40:00,63.91,63.95,63.46,63.6,314061.0,63.2035,63.2431,62.7585,62.8969,314061.0
2022-02-24 15:50:00,63.61,64.32,63.56,64.19,683561.0,62.9068,63.609,62.8574,63.4804,683561.0
2022-02-25 09:30:00,64.46,64.63,63.74,63.8,494751.0,63.7474,63.9155,63.0354,63.0947,494751.0
2022-02-25 09:40:00,63.76,64.22,63.33,64.19,426878.0,63.0552,63.5101,62.6299,63.4804,426878.0
2022-02-25 09:50:00,64.14,64.34,63.23,63.3,306678.0,63.431,63.6288,62.531,62.6002,306678.0
2022-02-25 10:00:00,63.32,63.86,62.97,63.79,433581.0,62.62,63.1541,62.2739,63.0848,433581.0
2022-02-25 10:10:00,63.79,64.04,63.31,63.86,339646.0,63.0848,63.3321,62.6101,63.1541,339646.0
2022-02-25 10:20:00,63.87,64.55,63.77,64.43,410001.0,63.1639,63.8364,63.0651,63.7178,410001.0
2022-02-25 10:30:00,64.42,64.64,63.97,64.16,199558.0,63.7079,63.9254,63.2628,63.4507,199558.0
2022-02-25 10:40:00,64.2,65.22,64.19,65.18,276059.0,63.4903,64.499,63.4804,64.4595,276059.0
2022-02-25 10:50:00,65.17,65.32,64.88,65.04,320690.0,64.4496,64.5979,64.1628,64.321,320690.0
2022-02-25 11:00:00,65.03,65.18,64.69,65.1,264872.0,64.3111,64.4595,63.9749,64.3804,264872.0
2022-02-25 11:10:00,65.1,65.73,64.98,65.73,244542.0,64.3804,65.0034,64.2617,65.0034,244542.0
2022-02-25 11:20:00,65.74,65.83,65.48,65.61,168094.0,65.0133,65.1023,64.7562,64.8847,168094.0
2022-02-25 11:30:00,65.63,65.75,65.29,65.48,178923.0,64.9045,65.0232,64.5683,64.7562,178923.0
2022-02-25 11:40:00,65.48,65.76,65.35,65.76,71503.0,64.7562,65.0331,64.6276,65.0331,71503.0
2022-02-25 11:50:00,65.76,66.0,65.59,65.98,137442.0,65.0331,65.2704,64.8649,65.2506,137442.0
2022-02-25 12:00:00,66.01,66.12,65.7,65.7,140011.0,65.2803,65.3891,64.9737,64.9737,140011.0
2022-02-25 12:10:00,65.73,65.83,65.46,65.74,88217.0,65.0034,65.1023,64.7364,65.0133,88217.0
2022-02-25 12:20:00,65.71,65.84,65.51,65.82,60482.0,64.9836,65.1122,64.7858,65.0924,60482.0
2022-02-25 12:30:00,65.83,66.06,65.8,65.88,102288.0,65.1023,65.3297,65.0726,65.1517,102288.0
2022-02-25 12:40:00,65.89,65.99,65.62,65.62,43063.0,65.1616,65.2605,64.8946,64.8946,43063.0
2022-02-25 12:50:00,65.55,65.56,65.02,65.25,160224.0,64.8254,64.8353,64.3012,64.5287,160224.0
2022-02-25 13:00:00,65.25,65.48,65.1,65.15,131739.0,64.5287,64.7562,64.3804,64.4298,131739.0
2022-02-25 13:10:00,65.16,65.31,64.84,65.28,138359.0,64.4397,64.588,64.1232,64.5584,138359.0
2022-02-25 13:20:00,65.27,65.53,65.18,65.44,148686.0,64.5485,64.8056,64.4595,64.7166,148686.0
2022-02-25 13:30:00,65.47,65.74,65.41,65.63,155129.0,64.7463,65.0133,64.6869,64.9045,155129.0
2022-02-25 13:40:00,65.65,65.86,65.62,65.75,83282.0,64.9243,65.1319,64.8946,65.0232,83282.0
2022-02-25 13:50:00,65.77,65.84,65.23,65.52,95588.0,65.0429,65.1122,64.5089,64.7957,95588.0
2022-02-25 14:00:00,65.52,65.78,65.26,65.36,105713.0,64.7957,65.0528,64.5386,64.6375,105713.0
2022-02-25 14:10:00,65.33,65.45,65.1,65.39,89372.0,64.6078,64.7265,64.3804,64.6671,89372.0
2022-02-25 14:20:00,65.35,65.83,65.35,65.74,73061.0,64.6276,65.1023,64.6276,65.0133,73061.0
2022-02-25 14:30:00,65.72,65.91,65.29,65.54,107081.0,64.9935,65.1814,64.5683,64.8155,107081.0
2022-02-25 14:40:00,65.55,65.69,65.42,65.5,45636.0,64.8254,64.9638,64.6968,64.7759,45636.0
2022-02-25 14:50:00,65.42,65.62,65.08,65.44,136305.0,64.6968,64.8946,64.3606,64.7166,136305.0
2022-02-25 15:00:00,65.45,65.49,65.17,65.34,94705.0,64.7265,64.766,64.4496,64.6177,94705.0
2022-02-25 15:10:00,65.37,65.7,65.2,65.65,73209.0,64.6474,64.9737,64.4792,64.9243,73209.0
2022-02-25 15:20:00,65.67,66.01,65.59,65.75,200146.0,64.9441,65.2803,64.8649,65.0232,200146.0
2022-02-25 15:30:00,65.77,65.93,65.57,65.82,123993.0,65.0429,65.2012,64.8452,65.0924,123993.0
2022-02-25 15:40:00,65.79,65.99,65.61,65.86,176864.0,65.0627,65.2605,64.8847,65.1319,176864.0
2022-02-25 15:50:00,65.86,66.21,65.74,66.16,418314.0,65.1319,65.4781,65.0133,65.4286,418314.0
2022-02-28 09:30:00,64.89,65.52,64.8,65.07,409583.0,64.1727,64.7957,64.0837,64.3507,409583.0
2022-02-28 09:40:00,65.07,65.39,64.76,65.21,384175.0,64.3507,64.6671,64.0441,64.4891,384175.0
2022-02-28 09:50:00,65.23,65.84,64.95,65.82,415994.0,64.5089,65.1122,64.232,65.0924,415994.0
2022-02-28 10:00:00,65.81,65.93,65.07,65.21,280497.0,65.0825,65.2012,64.3507,64.4891,280497.0
2022-02-28 10:10:00,65.2,65.28,64.78,64.92,211537.0,64.4792,64.5584,64.0639,64.2023,211537.0
2022-02-28 10:20:00,64.93,65.52,64.93,65.35,142074.0,64.2122,64.7957,64.2122,64.6276,142074.0
2022-02-28 10:30:00,65.34,66.15,65.34,66.14,243560.0,64.6177,65.4187,64.6177,65.4089,243560.0
2022-02-28 10:40:00,66.16,66.63,66.05,66.27,291856.0,65.4286,65.8934,65.3198,65.5374,291856.0
2022-02-28 10:50:00,66.28,66.65,66.18,66.47,212763.0,65.5473,65.9132,65.4484,65.7352,212763.0
2022-02-28 11:00:00,66.48,66.71,66.3,66.41,190166.0,65.7451,65.9726,65.5671,65.6759,190166.0
2022-02-28 11:10:00,66.41,66.74,66.23,66.62,176784.0,65.6759,66.0022,65.4979,65.8835,176784.0
2022-02-28 11:20:00,66.61,67.02,66.6,66.93,171690.0,65.8737,66.2791,65.8638,66.1901,171690.0
2022-02-28 11:30:00,66.94,67.18,66.82,66.83,162006.0,66.2,66.4374,66.0813,66.0912,162006.0
2022-02-28 11:40:00,66.85,66.96,66.56,66.69,91786.0,66.111,66.2198,65.8242,65.9528,91786.0
2022-02-28 11:50:00,66.7,66.94,66.62,66.88,70296.0,65.9627,66.2,65.8835,66.1407,70296.0
2022-02-28 12:00:00,66.82,66.99,66.13,66.2,87594.0,66.0813,66.2495,65.399,65.4682,87594.0
2022-02-28 12:10:00,66.15,66.21,65.79,65.97,95948.0,65.4187,65.4781,65.0627,65.2407,95948.0
2022-02-28 12:20:00,65.97,66.08,65.68,65.87,85862.0,65.2407,65.3495,64.9539,65.1418,85862.0
2022-02-28 12:30:00,65.78,65.96,65.45,65.45,56456.0,65.0528,65.2308,64.7265,64.7265,56456.0
2022-02-28 12:40:00,65.45,65.56,65.12,65.36,122663.0,64.7265,64.8353,64.4001,64.6375,122663.0
2022-02-28 12:50:00,65.35,65.5,65.09,65.49,78455.0,64.6276,64.7759,64.3705,64.766,78455.0
2022-02-28 13:00:00,65.45,66.05,65.42,66.04,100694.0,64.7265,65.3198,64.6968,65.31,100694.0
2022-02-28 13:10:00,66.0,66.15,65.4,65.45,132528.0,65.2704,65.4187,64.677,64.7265,132528.0
2022-02-28 13:20:00,65.43,65.65,65.2,65.56,112300.0,64.7067,64.9243,64.4792,64.8353,112300.0
2022-02-28 13:30:00,65.56,65.71,65.34,65.64,101465.0,64.8353,64.9836,64.6177,64.9144,101465.0
2022-02-28 13:40:00,65.65,65.77,65.36,65.67,78430.0,64.9243,65.0429,64.6375,64.9441,78430.0
2022-02-28 13:50:00,65.69,66.02,65.63,65.76,107032.0,64.9638,65.2902,64.9045,65.0331,107032.0
2022-02-28 14:00:00,65.76,65.76,64.54,64.56,170251.0,65.0331,65.0331,63.8265,63.8463,170251.0
2022-02-28 14:10:00,64.55,64.96,64.47,64.93,164998.0,63.8364,64.2419,63.7573,64.2122,164998.0
2022-02-28 14:20:00,64.94,64.94,64.44,64.64,195945.0,64.2221,64.2221,63.7276,63.9254,195945.0
2022-02-28 14:30:00,64.65,64.86,64.45,64.51,95486.0,63.9353,64.143,63.7375,63.7969,95486.0
2022-02-28 14:40:00,64.49,65.17,64.49,64.93,111561.0,63.7771,64.4496,63.7771,64.2122,111561.0
2022-02-28 14:50:00,64.94,65.33,64.81,65.22,71766.0,64.2221,64.6078,64.0936,64.499,71766.0
2022-02-28 15:00:00,65.2,65.24,64.7,65.11,102314.0,64.4792,64.5188,63.9848,64.3902,102314.0
2022-02-28 15:10:00,65.07,65.25,64.77,65.13,74956.0,64.3507,64.5287,64.054,64.41,74956.0
2022-02-28 15:20:00,65.13,65.68,65.12,65.46,122324.0,64.41,64.9539,64.4001,64.7364,122324.0
2022-02-28 15:30:00,65.44,65.44,64.74,64.86,152051.0,64.7166,64.7166,64.0243,64.143,152051.0
2022-02-28 15:40:00,64.85,65.91,64.85,65.79,221223.0,64.1331,65.1814,64.1331,65.0627,221223.0
2022-02-28 15:50:00,65.8,66.7,65.8,66.64,353314.0,65.0726,65.9627,65.0726,65.9033,353314.0
2022-03-01 09:30:00,66.12,66.83,65.9,66.7,275595.0,65.3891,66.0912,65.1715,65.9627,275595.0
2022-03-01 09:40:00,66.69,66.74,66.04,66.59,223889.0,65.9528,66.0022,65.31,65.8539,223889.0
2022-03-01 09:50:00,66.6,66.66,65.98,66.31,230379.0,65.8638,65.9231,65.2506,65.577,230379.0
2022-03-01 10:00:00,66.41,66.87,66.02,66.24,202117.0,65.6759,66.1308,65.2902,65.5077,202117.0
2022-03-01 10:10:00,66.21,66.73,65.84,66.61,188931.0,65.4781,65.9923,65.1122,65.8737,188931.0
2022-03-01 10:20:00,66.65,67.01,66.59,66.73,187775.0,65.9132,66.2692,65.8539,65.9923,187775.0
2022-03-01 10:30:00,66.74,66.98,66.41,66.62,136907.0,66.0022,66.2396,65.6759,65.8835,136907.0
2022-03-01 10:40:00,66.48,66.48,65.86,66.0,152357.0,65.7451,65.7451,65.1319,65.2704,152357.0
2022-03-01 10:50:00,66.04,66.14,65.71,65.82,94057.0,65.31,65.4089,64.9836,65.0924,94057.0
2022-03-01 11:00:00,65.87,66.23,65.8,66.05,143693.0,65.1418,65.4979,65.0726,65.3198,143693.0
2022-03-01 11:10:00,66.07,66.43,65.96,66.08,125237.0,65.3396,65.6956,65.2308,65.3495,125237.0
2022-03-01 11:20:00,66.03,66.33,65.71,65.82,93998.0,65.3001,65.5968,64.9836,65.0924,93998.0
2022-03-01 11:30:00,65.83,65.84,65.05,65.16,238442.0,65.1023,65.1122,64.3309,64.4397,238442.0
2022-03-01 11:40:00,65.17,65.26,64.81,65.0,155855.0,64.4496,64.5386,64.0936,64.2815,155855.0
2022-03-01 11:50:00,65.03,65.07,64.63,64.8,184736.0,64.3111,64.3507,63.9155,64.0837,184736.0
2022-03-01 12:00:00,64.79,64.9,64.51,64.52,132390.0,64.0738,64.1826,63.7969,63.8068,132390.0
2022-03-01 12:10:00,64.52,65.13,64.45,65.05,135230.0,63.8068,64.41,63.7375,64.3309,135230.0
2022-03-01 12:20:00,65.07,65.1,64.8,65.0,122025.0,64.3507,64.3804,64.0837,64.2815,122025.0
2022-03-01 12:30:00,64.94,65.16,64.8,64.83,91268.0,64.2221,64.4397,64.0837,64.1133,91268.0
2022-03-01 12:40:00,64.9,65.42,64.86,65.32,109436.0,64.1826,64.6968,64.143,64.5979,109436.0
2022-03-01 12:50:00,65.31,65.42,65.1,65.31,113741.0,64.588,64.6968,64.3804,64.588,113741.0
2022-03-01 13:00:00,65.29,65.56,64.97,65.06,117361.0,64.5683,64.8353,64.2518,64.3408,117361.0
2022-03-01 13:10:00,65.12,65.12,64.64,64.71,129543.0,64.4001,64.4001,63.9254,63.9947,129543.0
2022-03-01 13:20:00,64.69,64.86,64.2,64.22,113536.0,63.9749,64.143,63.4903,63.5101,113536.0
2022-03-01 13:30:00,64.21,64.63,64.21,64.62,114531.0,63.5002,63.9155,63.5002,63.9057,114531.0
2022-03-01 13:40:00,64.61,64.7,64.27,64.36,188688.0,63.8958,63.9848,63.5595,63.6485,188688.0
2022-03-01 13:50:00,64.37,64.69,64.32,64.55,89891.0,63.6584,63.9749,63.609,63.8364,89891.0
2022-03-01 14:00:00,64.57,64.61,64.29,64.46,141892.0,63.8562,63.8958,63.5793,63.7474,141892.0
2022-03-01 14:10:00,64.47,64.68,64.12,64.64,186871.0,63.7573,63.965,63.4112,63.9254,186871.0
2022-03-01 14:20:00,64.63,64.91,64.46,64.83,160976.0,63.9155,64.1925,63.7474,64.1133,160976.0
2022-03-01 14:30:00,64.8,65.06,64.58,65.03,109408.0,64.0837,64.3408,63.8661,64.3111,109408.0
2022-03-01 14:40:00,65.01,65.08,64.65,64.76,143791.0,64.2913,64.3606,63.9353,64.0441,143791.0
2022-03-01 14:50:00,64.75,64.77,64.35,64.46,173934.0,64.0342,64.054,63.6386,63.7474,173934.0
2022-03-01 15:00:00,64.47,65.39,64.38,65.28,356677.0,63.7573,64.6671,63.6683,64.5584,356677.0
2022-03-01 15:10:00,65.31,65.33,64.67,64.68,117424.0,64.588,64.6078,63.9551,63.965,117424.0
2022-03-01 15:20:00,64.73,64.76,64.26,64.29,179055.0,64.0144,64.0441,63.5496,63.5793,179055.0
2022-03-01 15:30:00,64.27,64.41,64.02,64.29,226716.0,63.5595,63.698,63.3123,63.5793,226716.0
2022-03-01 15:40:00,64.29,64.42,63.6,63.63,217783.0,63.5793,63.7079,62.8969,62.9266,217783.0
2022-03-01 15:50:00,63.62,64.6,63.53,64.46,500619.0,62.9167,63.8859,62.8277,63.7474,500619.0
2022-03-02 09:30:00,65.09,65.26,64.58,64.68,251187.0,64.3705,64.5386,63.8661,63.965,251187.0
2022-03-02 09:40:00,64.65,65.66,64.59,65.53,302998.0,63.9353,64.9342,63.876,64.8056,302998.0
2022-03-02 09:50:00,65.55,65.62,65.04,65.14,234460.0,64.8254,64.8946,64.321,64.4199,234460.0
2022-03-02 10:00:00,65.15,65.4,64.2,64.36,321226.0,64.4298,64.677,63.4903,63.6485,321226.0
2022-03-02 10:10:00,64.38,64.48,64.13,64.33,154353.0,63.6683,63.7672,63.4211,63.6189,154353.0
2022-03-02 10:20:00,64.31,65.44,64.01,65.27,353960.0,63.5991,64.7166,63.3024,64.5485,353960.0
2022-03-02 10:30:00,65.24,65.6,64.77,65.4,429400.0,64.5188,64.8748,64.054,64.677,429400.0
2022-03-02 10:40:00,65.44,65.52,64.75,65.17,241325.0,64.7166,64.7957,64.0342,64.4496,241325.0
2022-03-02 10:50:00,65.19,65.32,64.58,64.86,185540.0,64.4694,64.5979,63.8661,64.143,185540.0
2022-03-02 11:00:00,64.85,66.03,64.58,65.9,305089.0,64.1331,65.3001,63.8661,65.1715,305089.0
2022-03-02 11:10:00,65.92,66.16,65.81,66.0,227666.0,65.1913,65.4286,65.0825,65.2704,227666.0
2022-03-02 11:20:00,66.0,66.26,65.71,65.98,132257.0,65.2704,65.5275,64.9836,65.2506,132257.0
2022-03-02 11:30:00,66.02,66.5,66.02,66.17,174436.0,65.2902,65.7649,65.2902,65.4385,174436.0
2022-03-02 11:40:00,66.13,66.23,65.77,65.85,142388.0,65.399,65.4979,65.0429,65.1221,142388.0
2022-03-02 11:50:00,65.86,66.01,65.76,65.97,102685.0,65.1319,65.2803,65.0331,65.2407,102685.0
2022-03-02 12:00:00,65.96,66.14,65.83,66.1,118485.0,65.2308,65.4089,65.1023,65.3693,118485.0
2022-03-02 12:10:00,66.11,66.39,66.11,66.3,88896.0,65.3792,65.6561,65.3792,65.5671,88896.0
2022-03-02 12:20:00,66.28,66.33,65.93,66.09,64182.0,65.5473,65.5968,65.2012,65.3594,64182.0
2022-03-02 12:30:00,66.14,66.29,66.06,66.22,63278.0,65.4089,65.5572,65.3297,65.488,63278.0
2022-03-02 12:40:00,66.23,66.36,66.1,66.25,77785.0,65.4979,65.6264,65.3693,65.5176,77785.0
2022-03-02 12:50:00,66.26,66.26,65.99,66.21,56320.0,65.5275,65.5275,65.2605,65.4781,56320.0
2022-03-02 13:00:00,66.22,66.72,66.22,66.66,125787.0,65.488,65.9824,65.488,65.9231,125787.0
2022-03-02 13:10:00,66.67,66.85,66.64,66.71,79665.0,65.933,66.111,65.9033,65.9726,79665.0
2022-03-02 13:20:00,66.72,66.79,66.62,66.63,47559.0,65.9824,66.0517,65.8835,65.8934,47559.0
2022-03-02 13:30:00,66.74,66.86,66.7,66.81,24396.0,66.0022,66.1209,65.9627,66.0714,24396.0
2022-03-02 13:40:00,66.79,66.81,66.38,66.43,86475.0,66.0517,66.0714,65.6462,65.6956,86475.0
2022-03-02 13:50:00,66.47,66.68,66.45,66.54,48446.0,65.7352,65.9429,65.7154,65.8044,48446.0
2022-03-02 14:00:00,66.64,66.9,66.55,66.8,52304.0,65.9033,66.1605,65.8143,66.0616,52304.0
2022-03-02 14:10:00,66.76,66.95,66.76,66.95,151259.0,66.022,66.2099,66.022,66.2099,151259.0
2022-03-02 14:20:00,66.94,67.05,66.47,66.63,95430.0,66.2,66.3088,65.7352,65.8934,95430.0
2022-03-02 14:30:00,66.64,66.74,66.47,66.66,44918.0,65.9033,66.0022,65.7352,65.9231,44918.0
2022-03-02 14:40:00,66.73,66.92,66.73,66.83,51697.0,65.9923,66.1802,65.9923,66.0912,51697.0
2022-03-02 14:50:00,66.84,66.98,66.56,66.56,125669.0,66.1011,66.2396,65.8242,65.8242,125669.0
2022-03-02 15:00:00,66.64,67.05,66.63,66.9,79664.0,65.9033,66.3088,65.8934,66.1605,79664.0
2022-03-02 15:10:00,66.86,66.95,66.63,66.75,75517.0,66.1209,66.2099,65.8934,66.0121,75517.0
2022-03-02 15:20:00,66.73,66.94,66.61,66.87,81411.0,65.9923,66.2,65.8737,66.1308,81411.0
2022-03-02 15:30:00,66.87,67.07,66.84,66.91,82456.0,66.1308,66.3286,66.1011,66.1703,82456.0
2022-03-02 15:40:00,66.89,67.08,66.77,67.08,103107.0,66.1506,66.3385,66.0319,66.3385,103107.0
2022-03-02 15:50:00,67.08,67.12,66.6,66.62,292526.0,66.3385,66.378,65.8638,65.8835,292526.0
2022-03-03 09:30:00,67.72,67.73,67.02,67.26,336791.0,66.9714,66.9813,66.2791,66.5165,336791.0
2022-03-03 09:40:00,67.25,67.36,66.61,66.66,212597.0,66.5066,66.6154,65.8737,65.9231,212597.0
2022-03-03 09:50:00,66.66,66.97,66.62,66.86,166955.0,65.9231,66.2297,65.8835,66.1209,166955.0
2022-03-03 10:00:00,66.9,67.1,66.42,66.58,213307.0,66.1605,66.3582,65.6858,65.844,213307.0
2022-03-03 10:10:00,66.59,66.65,65.99,66.09,202929.0,65.8539,65.9132,65.2605,65.3594,202929.0
2022-03-03 10:20:00,66.09,66.13,65.6,65.78,205575.0,65.3594,65.399,64.8748,65.0528,205575.0
2022-03-03 10:30:00,65.76,65.94,65.37,65.4,149273.0,65.0331,65.2111,64.6474,64.677,149273.0
2022-03-03 10:40:00,65.46,65.53,65.14,65.29,141447.0,64.7364,64.8056,64.4199,64.5683,141447.0
2022-03-03 10:50:00,65.29,65.34,64.89,64.89,177090.0,64.5683,64.6177,64.1727,64.1727,177090.0
2022-03-03 11:00:00,64.89,65.16,64.82,65.14,113427.0,64.1727,64.4397,64.1034,64.4199,113427.0
2022-03-03 11:10:00,65.14,65.2,64.71,65.05,116011.0,64.4199,64.4792,63.9947,64.3309,116011.0
2022-03-03 11:20:00,65.06,65.51,65.06,65.36,271139.0,64.3408,64.7858,64.3408,64.6375,271139.0
2022-03-03 11:30:00,65.34,65.45,65.1,65.29,129433.0,64.6177,64.7265,64.3804,64.5683,129433.0
2022-03-03 11:40:00,65.29,65.63,65.23,65.33,222078.0,64.5683,64.9045,64.5089,64.6078,222078.0
2022-03-03 11:50:00,65.32,65.68,65.04,65.49,203756.0,64.5979,64.9539,64.321,64.766,203756.0
2022-03-03 12:00:00,65.5,65.59,65.31,65.59,94282.0,64.7759,64.8649,64.588,64.8649,94282.0
2022-03-03 12:10:00,65.58,65.74,65.48,65.53,77429.0,64.855,65.0133,64.7562,64.8056,77429.0
2022-03-03 12:20:00,65.55,65.57,64.88,64.93,103134.0,64.8254,64.8452,64.1628,64.2122,103134.0
2022-03-03 12:30:00,64.96,66.41,64.86,65.8,505860.0,64.2419,65.6759,64.143,65.0726,505860.0
2022-03-03 12:40:00,65.77,65.87,65.43,65.71,139191.0,65.0429,65.1418,64.7067,64.9836,139191.0
2022-03-03 12:50:00,65.68,65.89,65.51,65.74,89013.0,64.9539,65.1616,64.7858,65.0133,89013.0
2022-03-03 13:00:00,65.72,66.06,65.59,65.81,78029.0,64.9935,65.3297,64.8649,65.0825,78029.0
2022-03-03 13:10:00,65.76,66.23,65.72,66.17,105847.0,65.0331,65.4979,64.9935,65.4385,105847.0
2022-03-03 13:20:00,66.15,66.24,65.95,66.09,82937.0,65.4187,65.5077,65.221,65.3594,82937.0
2022-03-03 13:30:00,66.08,66.08,65.57,65.63,85922.0,65.3495,65.3495,64.8452,64.9045,85922.0
2022-03-03 13:40:00,65.63,65.72,65.43,65.64,91591.0,64.9045,64.9935,64.7067,64.9144,91591.0
2022-03-03 13:50:00,65.66,65.83,65.55,65.61,75189.0,64.9342,65.1023,64.8254,64.8847,75189.0
2022-03-03 14:00:00,65.57,65.8,65.47,65.49,71268.0,64.8452,65.0726,64.7463,64.766,71268.0
2022-03-03 14:10:00,65.5,66.02,65.36,65.87,165321.0,64.7759,65.2902,64.6375,65.1418,165321.0
2022-03-03 14:20:00,65.83,65.87,65.62,65.81,73560.0,65.1023,65.1418,64.8946,65.0825,73560.0
2022-03-03 14:30:00,65.79,65.79,65.5,65.5,44073.0,65.0627,65.0627,64.7759,64.7759,44073.0
2022-03-03 14:40:00,65.52,65.6,64.94,64.95,82995.0,64.7957,64.8748,64.2221,64.232,82995.0
2022-03-03 14:50:00,64.96,65.0,64.8,64.93,73200.0,64.2419,64.2815,64.0837,64.2122,73200.0
2022-03-03 15:00:00,64.91,64.91,64.43,64.5,145085.0,64.1925,64.1925,63.7178,63.787,145085.0
2022-03-03 15:10:00,64.5,64.72,64.39,64.61,81113.0,63.787,64.0046,63.6782,63.8958,81113.0
2022-03-03 15:20:00,64.61,64.84,64.45,64.82,58757.0,63.8958,64.1232,63.7375,64.1034,58757.0
2022-03-03 15:30:00,64.8,64.8,64.23,64.46,97260.0,64.0837,64.0837,63.52,63.7474,97260.0
2022-03-03 15:40:00,64.47,64.47,64.0,64.26,136854.0,63.7573,63.7573,63.2925,63.5496,136854.0
2022-03-03 15:50:00,64.14,64.74,64.05,64.72,210969.0,63.431,64.0243,63.342,64.0046,210969.0
2022-03-04 09:30:00,63.85,64.35,63.79,63.92,340526.0,63.1442,63.6386,63.0848,63.2134,340526.0
2022-03-04 09:40:00,63.99,64.0,62.91,62.96,409440.0,63.2826,63.2925,62.2146,62.264,409440.0
2022-03-04 09:50:00,62.93,63.82,62.88,63.69,227215.0,62.2343,63.1145,62.1849,62.9859,227215.0
2022-03-04 10:00:00,63.69,63.94,63.05,63.13,151658.0,62.9859,63.2332,62.353,62.4321,151658.0
2022-03-04 10:10:00,63.14,63.18,62.56,62.71,257075.0,62.442,62.4816,61.8684,62.0168,257075.0
2022-03-04 10:20:00,62.73,63.09,62.59,62.83,113039.0,62.0366,62.3926,61.8981,62.1354,113039.0
2022-03-04 10:30:00,62.83,63.21,62.5,62.88,120641.0,62.1354,62.5112,61.8091,62.1849,120641.0
2022-03-04 10:40:00,62.89,62.99,62.41,62.52,135478.0,62.1948,62.2937,61.7201,61.8289,135478.0
2022-03-04 10:50:00,62.5,62.7,62.35,62.38,80258.0,61.8091,62.0069,61.6608,61.6904,80258.0
2022-03-04 11:00:00,62.35,62.51,62.17,62.2,89537.0,61.6608,61.819,61.4827,61.5124,89537.0
2022-03-04 11:10:00,62.2,62.41,61.95,62.28,180482.0,61.5124,61.7201,61.2652,61.5915,180482.0
2022-03-04 11:20:00,62.28,62.52,62.08,62.38,111605.0,61.5915,61.8289,61.3937,61.6904,111605.0
2022-03-04 11:30:00,62.36,62.62,62.04,62.59,137590.0,61.6706,61.9278,61.3542,61.8981,137590.0
2022-03-04 11:40:00,62.56,62.75,62.43,62.74,95627.0,61.8684,62.0563,61.7399,62.0464,95627.0
2022-03-04 11:50:00,62.74,62.77,62.36,62.44,97270.0,62.0464,62.0761,61.6706,61.7498,97270.0
2022-03-04 12:00:00,62.43,62.61,62.22,62.52,64469.0,61.7399,61.9179,61.5322,61.8289,64469.0
2022-03-04 12:10:00,62.52,63.36,62.51,63.16,135444.0,61.8289,62.6596,61.819,62.4618,135444.0
2022-03-04 12:20:00,63.17,63.26,62.83,63.21,92524.0,62.4717,62.5607,62.1354,62.5112,92524.0
2022-03-04 12:30:00,63.19,63.32,62.94,63.1,97700.0,62.4915,62.62,62.2442,62.4025,97700.0
2022-03-04 12:40:00,63.12,63.16,62.72,62.93,105930.0,62.4222,62.4618,62.0267,62.2343,105930.0
2022-03-04 12:50:00,62.94,63.37,62.85,63.15,106975.0,62.2442,62.6695,62.1552,62.4519,106975.0
2022-03-04 13:00:00,63.25,63.8,63.25,63.75,105820.0,62.5508,63.0947,62.5508,63.0453,105820.0
2022-03-04 13:10:00,63.74,63.76,63.17,63.27,92130.0,63.0354,63.0552,62.4717,62.5706,92130.0
2022-03-04 13:20:00,63.31,63.46,63.17,63.18,70402.0,62.6101,62.7585,62.4717,62.4816,70402.0
2022-03-04 13:30:00,63.19,63.61,63.19,63.61,67531.0,62.4915,62.9068,62.4915,62.9068,67531.0
2022-03-04 13:40:00,63.58,63.58,62.87,62.95,87934.0,62.8772,62.8772,62.175,62.2541,87934.0
2022-03-04 13:50:00,62.94,63.11,62.59,62.63,96927.0,62.2442,62.4123,61.8981,61.9377,96927.0
2022-03-04 14:00:00,62.64,62.75,62.42,62.61,152831.0,61.9475,62.0563,61.73,61.9179,152831.0
2022-03-04 14:10:00,62.61,62.61,62.29,62.43,109856.0,61.9179,61.9179,61.6014,61.7399,109856.0
2022-03-04 14:20:00,62.44,62.99,62.42,62.65,144021.0,61.7498,62.2937,61.73,61.9574,144021.0
2022-03-04 14:30:00,62.67,62.9,62.6,62.77,76878.0,61.9772,62.2047,61.908,62.0761,76878.0
2022-03-04 14:40:00,62.8,62.8,62.38,62.42,50072.0,62.1058,62.1058,61.6904,61.73,50072.0
2022-03-04 14:50:00,62.42,62.61,62.03,62.07,124273.0,61.73,61.9179,61.3443,61.3838,124273.0
2022-03-04 15:00:00,62.08,62.64,62.07,62.37,159142.0,61.3937,61.9475,61.3838,61.6805,159142.0
2022-03-04 15:10:00,62.42,62.59,62.21,62.31,86549.0,61.73,61.8981,61.5223,61.6212,86549.0
2022-03-04 15:20:00,62.33,62.72,62.14,62.46,105201.0,61.641,62.0267,61.4531,61.7695,105201.0
2022-03-04 15:30:00,62.44,62.54,62.05,62.19,121305.0,61.7498,61.8487,61.3641,61.5025,121305.0
2022-03-04 15:40:00,62.21,62.52,62.15,62.22,167475.0,61.5223,61.8289,61.463,61.5322,167475.0
2022-03-04 15:50:00,62.23,63.01,62.13,62.86,436873.0,61.5421,62.3135,61.4432,62.1651,436873.0
2022-03-07 09:30:00,62.85,63.28,62.53,62.92,404275.0,62.1552,62.5805,61.8388,62.2244,404275.0
2022-03-07 09:40:00,62.87,62.91,61.86,62.01,452906.0,62.175,62.2146,61.1762,61.3245,452906.0
2022-03-07 09:50:00,62.03,62.24,61.41,61.41,336485.0,61.3443,61.552,60.7311,60.7311,336485.0
2022-03-07 10:00:00,61.39,61.58,61.2,61.46,246703.0,60.7114,60.8993,60.5235,60.7806,246703.0
2022-03-07 10:10:00,61.38,61.54,60.8,60.82,247596.0,60.7015,60.8597,60.1279,60.1477,247596.0
2022-03-07 10:20:00,60.82,61.02,60.51,60.53,181780.0,60.1477,60.3455,59.8411,59.8609,181780.0
2022-03-07 10:30:00,60.52,60.85,60.4,60.62,148324.0,59.851,60.1773,59.7323,59.9499,148324.0
2022-03-07 10:40:00,60.62,60.78,60.29,60.48,128001.0,59.9499,60.1081,59.6235,59.8114,128001.0
2022-03-07 10:50:00,60.41,60.64,60.2,60.41,128135.0,59.7422,59.9697,59.5345,59.7422,128135.0
2022-03-07 11:00:00,60.36,60.93,60.31,60.87,185809.0,59.6927,60.2564,59.6433,60.1971,185809.0
2022-03-07 11:10:00,60.86,61.12,60.65,61.0,249449.0,60.1872,60.4443,59.9795,60.3257,249449.0
2022-03-07 11:20:00,61.04,61.1,60.84,60.88,130464.0,60.3652,60.4246,60.1674,60.207,130464.0
2022-03-07 11:30:00,60.86,60.92,60.45,60.47,74844.0,60.1872,60.2466,59.7818,59.8015,74844.0
2022-03-07 11:40:00,60.43,61.02,60.29,60.83,90630.0,59.762,60.3455,59.6235,60.1576,90630.0
2022-03-07 11:50:00,60.82,60.96,60.3,60.35,79873.0,60.1477,60.2861,59.6334,59.6829,79873.0
2022-03-07 12:00:00,60.32,60.38,60.05,60.2,133317.0,59.6532,59.7125,59.3862,59.5345,133317.0
2022-03-07 12:10:00,60.2,60.48,59.95,60.09,120508.0,59.5345,59.8114,59.2873,59.4257,120508.0
2022-03-07 12:20:00,60.14,60.2,59.88,60.09,120667.0,59.4752,59.5345,59.2181,59.4257,120667.0
2022-03-07 12:30:00,60.01,60.14,59.79,59.97,106074.0,59.3466,59.4752,59.1291,59.3071,106074.0
2022-03-07 12:40:00,59.96,60.41,59.96,60.34,122145.0,59.2972,59.7422,59.2972,59.673,122145.0
2022-03-07 12:50:00,60.32,60.62,59.96,60.02,128894.0,59.6532,59.9499,59.2972,59.3565,128894.0
2022-03-07 13:00:00,60.1,60.39,60.08,60.08,57179.0,59.4356,59.7224,59.4158,59.4158,57179.0
2022-03-07 13:10:00,60.11,60.12,59.62,59.68,104508.0,59.4455,59.4554,58.9609,59.0203,104508.0
2022-03-07 13:20:00,59.62,59.75,59.52,59.63,120708.0,58.9609,59.0895,58.862,58.9708,120708.0
2022-03-07 13:30:00,59.6,59.89,59.48,59.8,145720.0,58.9412,59.2279,58.8225,59.1389,145720.0
2022-03-07 13:40:00,59.77,60.07,59.71,59.8,103930.0,59.1093,59.406,59.0499,59.1389,103930.0
2022-03-07 13:50:00,59.97,60.01,59.59,59.61,156454.0,59.3071,59.3466,58.9313,58.951,156454.0
2022-03-07 14:00:00,59.66,59.77,59.33,59.55,125790.0,59.0005,59.1093,58.6741,58.8917,125790.0
2022-03-07 14:10:00,59.56,60.02,59.55,60.0,143440.0,58.9016,59.3565,58.8917,59.3367,143440.0
2022-03-07 14:20:00,59.99,60.02,59.61,59.67,124134.0,59.3268,59.3565,58.951,59.0104,124134.0
2022-03-07 14:30:00,59.66,59.71,59.43,59.56,89264.0,59.0005,59.0499,58.773,58.9016,89264.0
2022-03-07 14:40:00,59.55,59.57,59.14,59.29,134091.0,58.8917,58.9115,58.4862,58.6346,134091.0
2022-03-07 14:50:00,59.29,59.31,59.0,59.1,198930.0,58.6346,58.6544,58.3478,58.4467,198930.0
2022-03-07 15:00:00,59.13,59.21,58.83,58.95,112972.0,58.4763,58.5555,58.1797,58.2983,112972.0
2022-03-07 15:10:00,58.92,59.01,58.59,58.73,175036.0,58.2687,58.3577,57.9423,58.0808,175036.0
2022-03-07 15:20:00,58.77,59.12,58.72,59.04,221555.0,58.1203,58.4665,58.0709,58.3873,221555.0
2022-03-07 15:30:00,59.02,59.02,58.58,58.62,175774.0,58.3676,58.3676,57.9324,57.972,175774.0
2022-03-07 15:40:00,58.61,58.95,58.51,58.56,253805.0,57.9621,58.2983,57.8632,57.9126,253805.0
2022-03-07 15:50:00,58.56,58.68,58.13,58.2,433078.0,57.9126,58.0313,57.4874,57.5566,433078.0
2022-03-08 09:30:00,57.91,58.48,57.42,57.56,623331.0,57.2698,57.8335,56.7852,56.9237,623331.0
2022-03-08 09:40:00,57.54,58.65,57.33,58.03,619771.0,56.9039,58.0017,56.6962,57.3885,619771.0
2022-03-08 09:50:00,57.99,58.19,57.39,57.58,372305.0,57.3489,57.5467,56.7556,56.9435,372305.0
2022-03-08 10:00:00,57.57,57.57,56.59,56.74,421020.0,56.9336,56.9336,55.9644,56.1128,421020.0
2022-03-08 10:10:00,56.75,57.84,56.67,57.81,338883.0,56.1227,57.2006,56.0435,57.1709,338883.0
2022-03-08 10:20:00,57.83,57.88,56.99,56.99,227931.0,57.1907,57.2402,56.36,56.36,227931.0
2022-03-08 10:30:00,56.98,57.33,56.48,56.71,203276.0,56.3501,56.6962,55.8556,56.0831,203276.0
2022-03-08 10:40:00,56.72,57.35,56.62,57.33,154225.0,56.093,56.716,55.9941,56.6962,154225.0
2022-03-08 10:50:00,57.28,58.21,56.89,58.05,314986.0,56.6468,57.5665,56.2611,57.4083,314986.0
2022-03-08 11:00:00,58.13,58.38,57.55,57.65,324782.0,57.4874,57.7346,56.9138,57.0127,324782.0
2022-03-08 11:10:00,57.68,57.84,57.33,57.63,169649.0,57.0424,57.2006,56.6962,56.9929,169649.0
2022-03-08 11:20:00,57.68,57.68,56.96,57.15,151077.0,57.0424,57.0424,56.3303,56.5182,151077.0
2022-03-08 11:30:00,57.08,57.16,56.43,56.66,372137.0,56.449,56.5281,55.8062,56.0337,372137.0
2022-03-08 11:40:00,56.66,57.44,56.48,57.36,256020.0,56.0337,56.805,55.8556,56.7259,256020.0
2022-03-08 11:50:00,57.35,57.66,57.2,57.33,114097.0,56.716,57.0226,56.5677,56.6962,114097.0
2022-03-08 12:00:00,57.35,58.57,57.26,58.44,188619.0,56.716,57.9225,56.627,57.794,188619.0
2022-03-08 12:10:00,58.48,60.15,58.45,60.05,533281.0,57.8335,59.4851,57.8039,59.3862,533281.0
2022-03-08 12:20:00,60.08,60.21,59.19,59.87,401454.0,59.4158,59.5444,58.5357,59.2082,401454.0
2022-03-08 12:30:00,59.92,60.53,59.51,60.52,357780.0,59.2576,59.8609,58.8521,59.851,357780.0
2022-03-08 12:40:00,60.48,60.78,60.17,60.62,281261.0,59.8114,60.1081,59.5048,59.9499,281261.0
2022-03-08 12:50:00,60.54,60.69,60.05,60.55,261013.0,59.8708,60.0191,59.3862,59.8806,261013.0
2022-03-08 13:00:00,60.55,61.19,60.55,61.09,249733.0,59.8806,60.5136,59.8806,60.4147,249733.0
2022-03-08 13:10:00,61.12,61.18,60.71,60.94,243828.0,60.4443,60.5037,60.0389,60.2663,243828.0
2022-03-08 13:20:00,60.95,60.96,59.86,59.96,270307.0,60.2762,60.2861,59.1983,59.2972,270307.0
2022-03-08 13:30:00,59.97,59.97,59.31,59.49,242608.0,59.3071,59.3071,58.6544,58.8324,242608.0
2022-03-08 13:40:00,59.53,59.65,59.08,59.25,237428.0,58.8719,58.9906,58.4269,58.595,237428.0
2022-03-08 13:50:00,59.19,59.23,58.46,58.48,318547.0,58.5357,58.5752,57.8138,57.8335,318547.0
2022-03-08 14:00:00,58.48,58.75,57.93,58.57,357368.0,57.8335,58.1005,57.2896,57.9225,357368.0
2022-03-08 14:10:00,58.46,58.7,58.09,58.54,179158.0,57.8138,58.0511,57.4478,57.8929,179158.0
2022-03-08 14:20:00,58.54,59.13,58.1,59.0,224833.0,57.8929,58.4763,57.4577,58.3478,224833.0
2022-03-08 14:30:00,59.01,59.23,58.54,59.09,156105.0,58.3577,58.5752,57.8929,58.4368,156105.0
2022-03-08 14:40:00,59.11,59.54,58.76,59.47,234720.0,58.4566,58.8818,58.1104,58.8126,234720.0
2022-03-08 14:50:00,59.43,59.55,58.84,59.06,231546.0,58.773,58.8917,58.1896,58.4071,231546.0
2022-03-08 15:00:00,59.06,59.84,58.98,59.56,308686.0,58.4071,59.1785,58.328,58.9016,308686.0
2022-03-08 15:10:00,59.57,59.66,59.04,59.2,233387.0,58.9115,59.0005,58.3873,58.5456,233387.0
2022-03-08 15:20:00,59.2,59.25,58.39,58.43,265605.0,58.5456,58.595,57.7445,57.7841,265605.0
2022-03-08 15:30:00,58.44,58.5,57.89,58.38,323099.0,57.794,57.8533,57.2501,57.7346,323099.0
2022-03-08 15:40:00,58.37,58.53,57.81,57.87,373940.0,57.7247,57.883,57.1709,57.2303,373940.0
2022-03-08 15:50:00,57.87,58.48,57.6,57.62,673515.0,57.2303,57.8335,56.9633,56.983,673515.0
2022-03-09 09:30:00,60.64,60.76,59.95,60.45,473103.0,59.9697,60.0883,59.2873,59.7818,473103.0
2022-03-09 09:40:00,60.5,60.73,59.99,60.14,417828.0,59.8312,60.0587,59.3268,59.4752,417828.0
2022-03-09 09:50:00,60.13,60.4,59.72,60.34,310866.0,59.4653,59.7323,59.0598,59.673,310866.0
2022-03-09 10:00:00,60.36,60.9,60.21,60.71,349919.0,59.6927,60.2268,59.5444,60.0389,349919.0
2022-03-09 10:10:00,60.69,60.97,60.34,60.77,380600.0,60.0191,60.296,59.673,60.0982,380600.0
2022-03-09 10:20:00,60.76,61.01,60.62,60.88,230742.0,60.0883,60.3356,59.9499,60.207,230742.0
2022-03-09 10:30:00,60.88,61.08,60.67,60.97,173492.0,60.207,60.4048,59.9993,60.296,173492.0
2022-03-09 10:40:00,60.99,61.09,60.81,61.01,90574.0,60.3158,60.4147,60.1378,60.3356,90574.0
2022-03-09 10:50:00,61.03,61.32,60.82,61.18,189326.0,60.3553,60.6421,60.1477,60.5037,189326.0
2022-03-09 11:00:00,61.2,61.24,60.83,60.91,111937.0,60.5235,60.563,60.1576,60.2367,111937.0
2022-03-09 11:10:00,60.91,60.93,60.45,60.77,307778.0,60.2367,60.2564,59.7818,60.0982,307778.0
2022-03-09 11:20:00,60.78,60.97,60.53,60.56,153948.0,60.1081,60.296,59.8609,59.8905,153948.0
2022-03-09 11:30:00,60.58,61.14,60.56,60.93,217981.0,59.9103,60.4641,59.8905,60.2564,217981.0
2022-03-09 11:40:00,60.94,61.16,60.91,61.1,54187.0,60.2663,60.4839,60.2367,60.4246,54187.0
2022-03-09 11:50:00,61.06,61.21,60.93,61.18,45165.0,60.385,60.5334,60.2564,60.5037,45165.0
2022-03-09 12:00:00,61.16,61.37,61.13,61.19,109687.0,60.4839,60.6916,60.4542,60.5136,109687.0
2022-03-09 12:10:00,61.2,61.29,61.12,61.17,78773.0,60.5235,60.6125,60.4443,60.4938,78773.0
2022-03-09 12:20:00,61.18,61.3,60.94,61.24,141671.0,60.5037,60.6224,60.2663,60.563,141671.0
2022-03-09 12:30:00,61.25,61.91,61.25,61.84,198241.0,60.5729,61.2256,60.5729,61.1564,198241.0
2022-03-09 12:40:00,61.85,61.88,61.63,61.84,106112.0,61.1663,61.1959,60.9487,61.1564,106112.0
2022-03-09 12:50:00,61.83,61.83,61.62,61.66,57152.0,61.1465,61.1465,60.9388,60.9784,57152.0
2022-03-09 13:00:00,61.68,61.68,61.27,61.39,94095.0,60.9982,60.9982,60.5927,60.7114,94095.0
2022-03-09 13:10:00,61.38,61.7,61.37,61.56,76634.0,60.7015,61.0179,60.6916,60.8795,76634.0
2022-03-09 13:20:00,61.58,61.8,61.57,61.76,39141.0,60.8993,61.1168,60.8894,61.0773,39141.0
2022-03-09 13:30:00,61.76,61.8,61.45,61.52,70438.0,61.0773,61.1168,60.7707,60.8399,70438.0
2022-03-09 13:40:00,61.54,61.61,61.13,61.24,76065.0,60.8597,60.9289,60.4542,60.563,76065.0
2022-03-09 13:50:00,61.24,61.58,61.18,61.39,76909.0,60.563,60.8993,60.5037,60.7114,76909.0
2022-03-09 14:00:00,61.4,61.79,61.34,61.66,144525.0,60.7213,61.1069,60.6619,60.9784,144525.0
2022-03-09 14:10:00,61.68,61.75,61.35,61.47,98997.0,60.9982,61.0674,60.6718,60.7905,98997.0
2022-03-09 14:20:00,61.46,61.66,61.42,61.58,68244.0,60.7806,60.9784,60.741,60.8993,68244.0
2022-03-09 14:30:00,61.62,61.84,61.59,61.76,91667.0,60.9388,61.1564,60.9092,61.0773,91667.0
2022-03-09 14:40:00,61.75,61.86,61.58,61.65,131798.0,61.0674,61.1762,60.8993,60.9685,131798.0
2022-03-09 14:50:00,61.65,61.87,61.58,61.66,130779.0,60.9685,61.1861,60.8993,60.9784,130779.0
2022-03-09 15:00:00,61.67,62.11,61.62,62.1,110548.0,60.9883,61.4234,60.9388,61.4135,110548.0
2022-03-09 15:10:00,62.13,62.19,61.9,62.05,152973.0,61.4432,61.5025,61.2157,61.3641,152973.0
2022-03-09 15:20:00,62.03,62.17,61.97,62.09,104823.0,61.3443,61.4827,61.285,61.4036,104823.0
2022-03-09 15:30:00,62.12,62.3,61.93,61.93,275565.0,61.4333,61.6113,61.2454,61.2454,275565.0
2022-03-09 15:40:00,61.92,62.14,61.78,61.84,204160.0,61.2355,61.4531,61.0971,61.1564,204160.0
2022-03-09 15:50:00,61.88,62.02,61.5,61.83,493387.0,61.1959,61.3344,60.8201,61.1465,493387.0
2022-03-10 09:30:00,60.24,60.36,59.56,59.61,409344.0,59.5741,59.6927,58.9016,58.951,409344.0
2022-03-10 09:40:00,59.61,60.14,59.6,59.66,164666.0,58.951,59.4752,58.9412,59.0005,164666.0
2022-03-10 09:50:00,59.69,60.51,59.59,60.35,175626.0,59.0302,59.8411,58.9313,59.6829,175626.0
2022-03-10 10:00:00,60.37,60.37,59.69,59.94,233030.0,59.7026,59.7026,59.0302,59.2774,233030.0
2022-03-10 10:10:00,59.96,60.67,59.82,60.62,163935.0,59.2972,59.9993,59.1587,59.9499,163935.0
2022-03-10 10:20:00,60.62,60.62,59.9,59.9,205898.0,59.9499,59.9499,59.2378,59.2378,205898.0
2022-03-10 10:30:00,59.8,59.95,59.37,59.52,205599.0,59.1389,59.2873,58.7137,58.862,205599.0
2022-03-10 10:40:00,59.52,59.8,59.42,59.64,112583.0,58.862,59.1389,58.7631,58.9807,112583.0
2022-03-10 10:50:00,59.58,59.58,59.06,59.17,126745.0,58.9214,58.9214,58.4071,58.5159,126745.0
2022-03-10 11:00:00,59.13,59.17,58.86,58.97,147516.0,58.4763,58.5159,58.2093,58.3181,147516.0
2022-03-10 11:10:00,58.97,59.19,58.91,58.98,100604.0,58.3181,58.5357,58.2588,58.328,100604.0
2022-03-10 11:20:00,58.96,59.15,58.75,58.87,119405.0,58.3082,58.4961,58.1005,58.2192,119405.0
2022-03-10 11:30:00,58.89,58.98,58.79,58.92,128644.0,58.239,58.328,58.1401,58.2687,128644.0
2022-03-10 11:40:00,58.93,59.14,58.9,59.07,114355.0,58.2786,58.4862,58.2489,58.417,114355.0
2022-03-10 11:50:00,59.06,59.38,59.02,59.37,93432.0,58.4071,58.7236,58.3676,58.7137,93432.0
2022-03-10 12:00:00,59.34,59.46,59.16,59.18,60958.0,58.684,58.8027,58.506,58.5258,60958.0
2022-03-10 12:10:00,59.2,59.38,59.15,59.34,44342.0,58.5456,58.7236,58.4961,58.684,44342.0
2022-03-10 12:20:00,59.38,59.74,59.31,59.57,138062.0,58.7236,59.0796,58.6544,58.9115,138062.0
2022-03-10 12:30:00,59.57,59.57,59.16,59.16,80605.0,58.9115,58.9115,58.506,58.506,80605.0
2022-03-10 12:40:00,59.16,59.32,59.09,59.29,59294.0,58.506,58.6642,58.4368,58.6346,59294.0
2022-03-10 12:50:00,59.27,59.32,59.0,59.06,96111.0,58.6148,58.6642,58.3478,58.4071,96111.0
2022-03-10 13:00:00,59.06,59.31,58.97,59.06,61958.0,58.4071,58.6544,58.3181,58.4071,61958.0
2022-03-10 13:10:00,59.06,59.44,59.04,59.39,86385.0,58.4071,58.7829,58.3873,58.7335,86385.0
2022-03-10 13:20:00,59.39,59.51,59.25,59.43,89324.0,58.7335,58.8521,58.595,58.773,89324.0
2022-03-10 13:30:00,59.44,59.7,59.35,59.52,78738.0,58.7829,59.04,58.6939,58.862,78738.0
2022-03-10 13:40:00,59.54,59.98,59.36,59.93,103242.0,58.8818,59.317,58.7038,59.2675,103242.0
2022-03-10 13:50:00,59.95,60.05,59.81,59.91,123674.0,59.2873,59.3862,59.1488,59.2477,123674.0
2022-03-10 14:00:00,59.92,60.72,59.84,60.29,218061.0,59.2576,60.0488,59.1785,59.6235,218061.0
2022-03-10 14:10:00,60.29,60.46,60.13,60.3,120853.0,59.6235,59.7916,59.4653,59.6334,120853.0
2022-03-10 14:20:00,60.3,60.56,60.14,60.47,127105.0,59.6334,59.8905,59.4752,59.8015,127105.0
2022-03-10 14:30:00,60.48,60.69,60.4,60.48,161594.0,59.8114,60.0191,59.7323,59.8114,161594.0
2022-03-10 14:40:00,60.49,60.8,60.28,60.77,158483.0,59.8213,60.1279,59.6136,60.0982,158483.0
2022-03-10 14:50:00,60.79,60.88,60.67,60.73,176599.0,60.118,60.207,59.9993,60.0587,176599.0
2022-03-10 15:00:00,60.76,60.79,60.15,60.29,175284.0,60.0883,60.118,59.4851,59.6235,175284.0
2022-03-10 15:10:00,60.29,60.64,60.25,60.5,148897.0,59.6235,59.9697,59.584,59.8312,148897.0
2022-03-10 15:20:00,60.5,60.6,60.18,60.42,195549.0,59.8312,59.9301,59.5147,59.7521,195549.0
2022-03-10 15:30:00,60.42,60.56,60.13,60.29,170435.0,59.7521,59.8905,59.4653,59.6235,170435.0
2022-03-10 15:40:00,60.28,60.6,60.18,60.33,195271.0,59.6136,59.9301,59.5147,59.6631,195271.0
2022-03-10 15:50:00,60.34,60.84,60.34,60.49,413471.0,59.673,60.1674,59.673,59.8213,413471.0
2022-03-11 09:30:00,61.54,61.65,60.78,60.8,334094.0,60.8597,60.9685,60.1081,60.1279,334094.0
2022-03-11 09:40:00,60.8,61.05,60.61,60.87,247350.0,60.1279,60.3751,59.94,60.1971,247350.0
2022-03-11 09:50:00,60.87,61.12,60.32,60.48,175223.0,60.1971,60.4443,59.6532,59.8114,175223.0
2022-03-11 10:00:00,60.46,60.48,59.78,59.9,163346.0,59.7916,59.8114,59.1192,59.2378,163346.0
2022-03-11 10:10:00,59.96,60.25,59.83,59.9,125235.0,59.2972,59.584,59.1686,59.2378,125235.0
2022-03-11 10:20:00,59.87,60.22,59.76,60.0,109264.0,59.2082,59.5543,59.0994,59.3367,109264.0
2022-03-11 10:30:00,59.96,60.07,59.74,60.02,142335.0,59.2972,59.406,59.0796,59.3565,142335.0
2022-03-11 10:40:00,60.05,60.33,60.01,60.18,127680.0,59.3862,59.6631,59.3466,59.5147,127680.0
2022-03-11 10:50:00,60.14,60.39,60.12,60.32,123172.0,59.4752,59.7224,59.4554,59.6532,123172.0
2022-03-11 11:00:00,60.32,60.35,59.71,59.81,127527.0,59.6532,59.6829,59.0499,59.1488,127527.0
2022-03-11 11:10:00,59.83,59.94,59.51,59.67,128622.0,59.1686,59.2774,58.8521,59.0104,128622.0
2022-03-11 11:20:00,59.68,59.85,59.42,59.45,94604.0,59.0203,59.1884,58.7631,58.7928,94604.0
2022-03-11 11:30:00,59.43,59.47,59.05,59.23,158990.0,58.773,58.8126,58.3972,58.5752,158990.0
2022-03-11 11:40:00,59.22,59.44,58.91,59.36,200752.0,58.5654,58.7829,58.2588,58.7038,200752.0
2022-03-11 11:50:00,59.36,59.36,59.13,59.32,202276.0,58.7038,58.7038,58.4763,58.6642,202276.0
2022-03-11 12:00:00,59.32,59.43,59.06,59.12,116373.0,58.6642,58.773,58.4071,58.4665,116373.0
2022-03-11 12:10:00,59.12,59.48,59.09,59.47,133227.0,58.4665,58.8225,58.4368,58.8126,133227.0
2022-03-11 12:20:00,59.48,59.52,58.96,58.97,145193.0,58.8225,58.862,58.3082,58.3181,145193.0
2022-03-11 12:30:00,58.95,59.09,58.82,58.86,119011.0,58.2983,58.4368,58.1698,58.2093,119011.0
2022-03-11 12:40:00,58.87,59.15,58.84,59.06,100714.0,58.2192,58.4961,58.1896,58.4071,100714.0
2022-03-11 12:50:00,59.06,59.29,59.06,59.21,79490.0,58.4071,58.6346,58.4071,58.5555,79490.0
2022-03-11 13:00:00,59.22,59.5,59.11,59.31,77331.0,58.5654,58.8423,58.4566,58.6544,77331.0
2022-03-11 13:10:00,59.3,59.43,59.19,59.43,50079.0,58.6445,58.773,58.5357,58.773,50079.0
2022-03-11 13:20:00,59.44,59.71,59.41,59.62,111387.0,58.7829,59.0499,58.7533,58.9609,111387.0
2022-03-11 13:30:00,59.61,59.66,59.42,59.44,68252.0,58.951,59.0005,58.7631,58.7829,68252.0
2022-03-11 13:40:00,59.45,59.75,59.43,59.75,77481.0,58.7928,59.0895,58.773,59.0895,77481.0
2022-03-11 13:50:00,59.76,59.83,59.11,59.12,161402.0,59.0994,59.1686,58.4566,58.4665,161402.0
2022-03-11 14:00:00,59.12,59.25,59.01,59.14,47837.0,58.4665,58.595,58.3577,58.4862,47837.0
2022-03-11 14:10:00,59.17,59.34,59.07,59.07,47595.0,58.5159,58.684,58.417,58.417,47595.0
2022-03-11 14:20:00,59.07,59.58,59.06,59.55,84927.0,58.417,58.9214,58.4071,58.8917,84927.0
2022-03-11 14:30:00,59.56,59.57,59.28,59.39,46325.0,58.9016,58.9115,58.6247,58.7335,46325.0
2022-03-11 14:40:00,59.37,59.38,59.03,59.2,70590.0,58.7137,58.7236,58.3775,58.5456,70590.0
2022-03-11 14:50:00,59.17,59.17,58.86,58.99,95460.0,58.5159,58.5159,58.2093,58.3379,95460.0
2022-03-11 15:00:00,58.99,59.08,58.79,58.85,66020.0,58.3379,58.4269,58.1401,58.1994,66020.0
2022-03-11 15:10:00,58.84,58.94,58.72,58.81,86804.0,58.1896,58.2884,58.0709,58.1599,86804.0
2022-03-11 15:20:00,58.79,58.89,58.53,58.53,182847.0,58.1401,58.239,57.883,57.883,182847.0
2022-03-11 15:30:00,58.52,58.57,58.32,58.45,288784.0,57.8731,57.9225,57.6753,57.8039,288784.0
2022-03-11 15:40:00,58.41,58.49,58.19,58.25,143286.0,57.7643,57.8434,57.5467,57.6061,143286.0
2022-03-11 15:50:00,58.24,58.28,57.74,57.9,361386.0,57.5962,57.6357,57.1017,57.2599,361386.0
2022-03-14 09:30:00,57.47,57.8,57.07,57.32,391151.0,56.8347,57.161,56.4391,56.6864,391151.0
2022-03-14 09:40:00,57.26,58.22,57.08,58.03,216669.0,56.627,57.5764,56.449,57.3885,216669.0
2022-03-14 09:50:00,58.04,58.14,57.47,57.66,145430.0,57.3984,57.4973,56.8347,57.0226,145430.0
2022-03-14 10:00:00,57.66,58.25,57.34,58.19,234892.0,57.0226,57.6061,56.7061,57.5467,234892.0
2022-03-14 10:10:00,58.2,58.6,58.14,58.32,238371.0,57.5566,57.9522,57.4973,57.6753,238371.0
2022-03-14 10:20:00,58.31,58.69,58.21,58.23,154404.0,57.6654,58.0412,57.5665,57.5863,154404.0
2022-03-14 10:30:00,58.24,58.28,57.81,58.12,152531.0,57.5962,57.6357,57.1709,57.4775,152531.0
2022-03-14 10:40:00,58.13,58.28,57.87,58.01,151520.0,57.4874,57.6357,57.2303,57.3687,151520.0
2022-03-14 10:50:00,58.02,58.6,57.95,58.49,212098.0,57.3786,57.9522,57.3094,57.8434,212098.0
2022-03-14 11:00:00,58.51,58.54,58.19,58.19,205386.0,57.8632,57.8929,57.5467,57.5467,205386.0
2022-03-14 11:10:00,58.22,58.25,57.82,57.93,109341.0,57.5764,57.6061,57.1808,57.2896,109341.0
2022-03-14 11:20:00,57.95,57.95,57.45,57.52,134066.0,57.3094,57.3094,56.8149,56.8841,134066.0
2022-03-14 11:30:00,57.53,57.58,57.22,57.28,125041.0,56.894,56.9435,56.5875,56.6468,125041.0
2022-03-14 11:40:00,57.25,57.29,56.82,56.83,219824.0,56.6171,56.6567,56.1919,56.2018,219824.0
2022-03-14 11:50:00,56.84,57.01,56.8,56.93,119563.0,56.2117,56.3798,56.1721,56.3007,119563.0
2022-03-14 12:00:00,56.92,56.92,56.47,56.47,163712.0,56.2908,56.2908,55.8458,55.8458,163712.0
2022-03-14 12:10:00,56.49,56.77,56.41,56.74,181180.0,55.8655,56.1424,55.7864,56.1128,181180.0
2022-03-14 12:20:00,56.73,56.81,56.57,56.7,108231.0,56.1029,56.182,55.9446,56.0732,108231.0
2022-03-14 12:30:00,56.68,56.79,56.45,56.6,185083.0,56.0534,56.1622,55.826,55.9743,185083.0
2022-03-14 12:40:00,56.6,56.78,56.29,56.39,145318.0,55.9743,56.1523,55.6677,55.7666,145318.0
2022-03-14 12:50:00,56.4,56.44,55.97,55.97,178806.0,55.7765,55.8161,55.3513,55.3513,178806.0
2022-03-14 13:00:00,55.97,56.01,55.7,55.71,138549.0,55.3513,55.3908,55.0843,55.0942,138549.0
2022-03-14 13:10:00,55.71,55.98,55.71,55.94,61400.0,55.0942,55.3612,55.0942,55.3216,61400.0
2022-03-14 13:20:00,55.95,55.98,55.71,55.74,57496.0,55.3315,55.3612,55.0942,55.1238,57496.0
2022-03-14 13:30:00,55.74,55.84,55.51,55.58,155969.0,55.1238,55.2227,54.8964,54.9656,155969.0
2022-03-14 13:40:00,55.6,55.8,55.53,55.65,58805.0,54.9854,55.1832,54.9161,55.0348,58805.0
2022-03-14 13:50:00,55.66,56.21,55.65,55.9,106493.0,55.0447,55.5886,55.0348,55.2821,106493.0
2022-03-14 14:00:00,55.87,56.08,55.8,55.99,97116.0,55.2524,55.4601,55.1832,55.3711,97116.0
2022-03-14 14:10:00,55.98,56.05,55.67,55.72,69561.0,55.3612,55.4304,55.0546,55.104,69561.0
2022-03-14 14:20:00,55.73,55.79,55.54,55.61,80284.0,55.1139,55.1733,54.926,54.9953,80284.0
2022-03-14 14:30:00,55.61,56.08,55.55,55.96,151259.0,54.9953,55.4601,54.9359,55.3414,151259.0
2022-03-14 14:40:00,55.98,55.98,55.7,55.73,76148.0,55.3612,55.3612,55.0843,55.1139,76148.0
2022-03-14 14:50:00,55.73,56.09,55.67,55.98,127317.0,55.1139,55.47,55.0546,55.3612,127317.0
2022-03-14 15:00:00,55.99,56.32,55.84,55.87,177487.0,55.3711,55.6974,55.2227,55.2524,177487.0
2022-03-14 15:10:00,55.88,56.32,55.84,56.01,206722.0,55.2623,55.6974,55.2227,55.3908,206722.0
2022-03-14 15:20:00,55.99,56.18,55.91,55.93,146003.0,55.3711,55.559,55.2919,55.3117,146003.0
2022-03-14 15:30:00,55.94,55.94,55.48,55.71,170337.0,55.3216,55.3216,54.8667,55.0942,170337.0
2022-03-14 15:40:00,55.68,56.08,55.62,55.83,261833.0,55.0645,55.4601,55.0051,55.2128,261833.0
2022-03-14 15:50:00,55.83,55.87,55.43,55.71,550452.0,55.2128,55.2524,54.8172,55.0942,550452.0
2022-03-15 09:30:00,56.64,57.08,56.4,56.51,350038.0,56.0139,56.449,55.7765,55.8853,350038.0
2022-03-15 09:40:00,56.53,56.7,56.06,56.28,410681.0,55.9051,56.0732,55.4403,55.6579,410681.0
2022-03-15 09:50:00,56.29,56.99,56.22,56.85,317075.0,55.6677,56.36,55.5985,56.2216,317075.0
2022-03-15 10:00:00,56.86,57.26,56.7,56.98,328563.0,56.2314,56.627,56.0732,56.3501,328563.0
2022-03-15 10:10:00,56.98,57.11,56.67,57.04,195421.0,56.3501,56.4787,56.0435,56.4095,195421.0
2022-03-15 10:20:00,57.04,57.53,56.98,57.53,368552.0,56.4095,56.894,56.3501,56.894,368552.0
2022-03-15 10:30:00,57.53,57.88,57.49,57.82,282979.0,56.894,57.2402,56.8545,57.1808,282979.0
2022-03-15 10:40:00,57.82,58.03,57.68,57.99,174383.0,57.1808,57.3885,57.0424,57.3489,174383.0
2022-03-15 10:50:00,57.98,57.99,57.62,57.76,227489.0,57.3391,57.3489,56.983,57.1215,227489.0
2022-03-15 11:00:00,57.79,58.08,57.72,58.03,138358.0,57.1512,57.438,57.0819,57.3885,138358.0
2022-03-15 11:10:00,58.03,58.14,57.89,58.03,117594.0,57.3885,57.4973,57.2501,57.3885,117594.0
2022-03-15 11:20:00,58.04,58.35,57.82,58.34,186807.0,57.3984,57.705,57.1808,57.6951,186807.0
2022-03-15 11:30:00,58.35,58.75,58.29,58.62,200003.0,57.705,58.1005,57.6456,57.972,200003.0
2022-03-15 11:40:00,58.62,58.62,58.38,58.57,122073.0,57.972,57.972,57.7346,57.9225,122073.0
2022-03-15 11:50:00,58.58,58.61,57.8,58.03,274940.0,57.9324,57.9621,57.161,57.3885,274940.0
2022-03-15 12:00:00,58.02,58.43,57.72,58.34,191616.0,57.3786,57.7841,57.0819,57.6951,191616.0
2022-03-15 12:10:00,58.33,58.41,58.19,58.35,80922.0,57.6852,57.7643,57.5467,57.705,80922.0
2022-03-15 12:20:00,58.33,58.58,58.19,58.5,206292.0,57.6852,57.9324,57.5467,57.8533,206292.0
2022-03-15 12:30:00,58.51,58.58,58.37,58.5,122384.0,57.8632,57.9324,57.7247,57.8533,122384.0
2022-03-15 12:40:00,58.51,58.52,58.08,58.12,92143.0,57.8632,57.8731,57.438,57.4775,92143.0
2022-03-15 12:50:00,58.1,58.26,57.89,58.26,137392.0,57.4577,57.616,57.2501,57.616,137392.0
2022-03-15 13:00:00,58.27,58.42,58.12,58.18,91660.0,57.6259,57.7742,57.4775,57.5368,91660.0
2022-03-15 13:10:00,58.16,58.18,57.82,57.85,94272.0,57.5171,57.5368,57.1808,57.2105,94272.0
2022-03-15 13:20:00,57.86,58.11,57.77,57.79,75488.0,57.2204,57.4676,57.1314,57.1512,75488.0
2022-03-15 13:30:00,57.78,58.07,57.7,57.89,64209.0,57.1413,57.4281,57.0622,57.2501,64209.0
2022-03-15 13:40:00,57.9,58.08,57.81,57.83,82218.0,57.2599,57.438,57.1709,57.1907,82218.0
2022-03-15 13:50:00,57.86,58.22,57.86,58.15,83187.0,57.2204,57.5764,57.2204,57.5072,83187.0
2022-03-15 14:00:00,58.14,58.2,57.78,58.0,127664.0,57.4973,57.5566,57.1413,57.3588,127664.0
2022-03-15 14:10:00,58.0,58.03,57.52,57.6,75141.0,57.3588,57.3885,56.8841,56.9633,75141.0
2022-03-15 14:20:00,57.6,57.89,57.55,57.82,68001.0,56.9633,57.2501,56.9138,57.1808,68001.0
2022-03-15 14:30:00,57.81,58.06,57.68,57.96,91636.0,57.1709,57.4182,57.0424,57.3193,91636.0
2022-03-15 14:40:00,57.97,58.35,57.96,58.32,133048.0,57.3292,57.705,57.3193,57.6753,133048.0
2022-03-15 14:50:00,58.35,58.54,58.32,58.52,157155.0,57.705,57.8929,57.6753,57.8731,157155.0
2022-03-15 15:00:00,58.48,58.66,58.42,58.6,112279.0,57.8335,58.0115,57.7742,57.9522,112279.0
2022-03-15 15:10:00,58.63,58.97,58.5,58.95,223408.0,57.9819,58.3181,57.8533,58.2983,223408.0
2022-03-15 15:20:00,58.94,59.11,58.89,59.02,153265.0,58.2884,58.4566,58.239,58.3676,153265.0
2022-03-15 15:30:00,59.05,59.34,59.05,59.17,132743.0,58.3972,58.684,58.3972,58.5159,132743.0
2022-03-15 15:40:00,59.2,59.24,58.97,59.2,180652.0,58.5456,58.5851,58.3181,58.5456,180652.0
2022-03-15 15:50:00,59.2,59.45,59.04,59.18,396197.0,58.5456,58.7928,58.3873,58.5258,396197.0
2022-03-16 09:30:00,60.63,61.28,60.58,61.18,959034.0,59.9598,60.6026,59.9103,60.5037,959034.0
2022-03-16 09:40:00,61.17,61.74,61.08,61.62,184826.0,60.4938,61.0575,60.4048,60.9388,184826.0
2022-03-16 09:50:00,61.64,61.73,61.42,61.48,129814.0,60.9586,61.0476,60.741,60.8004,129814.0
2022-03-16 10:00:00,61.53,61.8,61.28,61.31,190802.0,60.8498,61.1168,60.6026,60.6322,190802.0
2022-03-16 10:10:00,61.3,62.5,61.25,62.33,380994.0,60.6224,61.8091,60.5729,61.641,380994.0
2022-03-16 10:20:00,62.3,62.53,62.27,62.38,197886.0,61.6113,61.8388,61.5816,61.6904,197886.0
2022-03-16 10:30:00,62.41,62.78,62.39,62.69,160656.0,61.7201,62.086,61.7003,61.997,160656.0
2022-03-16 10:40:00,62.69,62.78,62.14,62.3,302434.0,61.997,62.086,61.4531,61.6113,302434.0
2022-03-16 10:50:00,62.3,62.5,62.15,62.49,110681.0,61.6113,61.8091,61.463,61.7992,110681.0
2022-03-16 11:00:00,62.5,62.59,62.2,62.31,145598.0,61.8091,61.8981,61.5124,61.6212,145598.0
2022-03-16 11:10:00,62.32,62.43,62.25,62.37,42036.0,61.6311,61.7399,61.5619,61.6805,42036.0
2022-03-16 11:20:00,62.38,62.47,62.28,62.4,101850.0,61.6904,61.7794,61.5915,61.7102,101850.0
2022-03-16 11:30:00,62.4,62.52,62.24,62.33,60348.0,61.7102,61.8289,61.552,61.641,60348.0
2022-03-16 11:40:00,62.33,62.33,62.13,62.32,44104.0,61.641,61.641,61.4432,61.6311,44104.0
2022-03-16 11:50:00,62.32,62.41,62.21,62.33,45046.0,61.6311,61.7201,61.5223,61.641,45046.0
2022-03-16 12:00:00,62.35,62.47,62.27,62.33,39272.0,61.6608,61.7794,61.5816,61.641,39272.0
2022-03-16 12:10:00,62.29,62.36,62.21,62.35,50046.0,61.6014,61.6706,61.5223,61.6608,50046.0
2022-03-16 12:20:00,62.35,62.39,62.06,62.16,69688.0,61.6608,61.7003,61.374,61.4729,69688.0
2022-03-16 12:30:00,62.17,62.2,61.91,61.92,129522.0,61.4827,61.5124,61.2256,61.2355,129522.0
2022-03-16 12:40:00,61.91,62.09,61.44,61.52,136784.0,61.2256,61.4036,60.7608,60.8399,136784.0
2022-03-16 12:50:00,61.52,61.67,61.47,61.57,56146.0,60.8399,60.9883,60.7905,60.8894,56146.0
2022-03-16 13:00:00,61.58,61.7,61.17,61.2,111890.0,60.8993,61.0179,60.4938,60.5235,111890.0
2022-03-16 13:10:00,61.19,61.24,61.05,61.15,147904.0,60.5136,60.563,60.3751,60.474,147904.0
2022-03-16 13:20:00,61.17,61.29,61.03,61.25,132983.0,60.4938,60.6125,60.3553,60.5729,132983.0
2022-03-16 13:30:00,61.26,61.7,61.26,61.55,126362.0,60.5828,61.0179,60.5828,60.8696,126362.0
2022-03-16 13:40:00,61.55,61.59,61.35,61.59,73824.0,60.8696,60.9092,60.6718,60.9092,73824.0
2022-03-16 13:50:00,61.59,61.81,61.46,61.76,78292.0,60.9092,61.1267,60.7806,61.0773,78292.0
2022-03-16 14:00:00,61.74,61.74,60.31,60.31,411013.0,61.0575,61.0575,59.6433,59.6433,411013.0
2022-03-16 14:10:00,60.32,60.48,59.75,60.4,272353.0,59.6532,59.8114,59.0895,59.7323,272353.0
2022-03-16 14:20:00,60.4,60.5,59.82,59.84,163857.0,59.7323,59.8312,59.1587,59.1785,163857.0
2022-03-16 14:30:00,59.83,60.38,59.28,60.36,328244.0,59.1686,59.7125,58.6247,59.6927,328244.0
2022-03-16 14:40:00,60.37,61.46,60.31,61.18,676870.0,59.7026,60.7806,59.6433,60.5037,676870.0
2022-03-16 14:50:00,61.17,62.08,60.88,61.64,499302.0,60.4938,61.3937,60.207,60.9586,499302.0
2022-03-16 15:00:00,61.65,62.17,61.36,61.68,430755.0,60.9685,61.4827,60.6817,60.9982,430755.0
2022-03-16 15:10:00,61.68,62.43,61.58,62.42,317130.0,60.9982,61.7399,60.8993,61.73,317130.0
2022-03-16 15:20:00,62.42,62.7,62.31,62.63,375347.0,61.73,62.0069,61.6212,61.9377,375347.0
2022-03-16 15:30:00,62.65,62.69,62.28,62.53,156436.0,61.9574,61.997,61.5915,61.8388,156436.0
2022-03-16 15:40:00,62.53,63.02,62.44,63.01,296111.0,61.8388,62.3233,61.7498,62.3135,296111.0
2022-03-16 15:50:00,63.02,63.61,62.99,63.59,678664.0,62.3233,62.9068,62.2937,62.887,678664.0
2022-03-17 09:30:00,62.84,63.03,62.34,63.03,487621.0,62.1453,62.3332,61.6509,62.3332,487621.0
2022-03-17 09:40:00,63.05,63.35,62.84,62.95,205655.0,62.353,62.6497,62.1453,62.2541,205655.0
2022-03-17 09:50:00,62.94,63.83,62.87,63.82,253027.0,62.2442,63.1244,62.175,63.1145,253027.0
2022-03-17 10:00:00,63.82,64.06,63.63,64.01,292766.0,63.1145,63.3518,62.9266,63.3024,292766.0
2022-03-17 10:10:00,64.0,64.11,63.31,63.37,239595.0,63.2925,63.4013,62.6101,62.6695,239595.0
2022-03-17 10:20:00,63.36,63.7,63.35,63.55,108805.0,62.6596,62.9958,62.6497,62.8475,108805.0
2022-03-17 10:30:00,63.58,63.58,63.13,63.32,87835.0,62.8772,62.8772,62.4321,62.62,87835.0
2022-03-17 10:40:00,63.33,63.4,62.67,62.96,207298.0,62.6299,62.6991,61.9772,62.264,207298.0
2022-03-17 10:50:00,62.97,63.01,62.62,62.86,155127.0,62.2739,62.3135,61.9278,62.1651,155127.0
2022-03-17 11:00:00,62.84,63.11,62.56,63.03,131271.0,62.1453,62.4123,61.8684,62.3332,131271.0
2022-03-17 11:10:00,63.02,63.18,62.78,63.13,94070.0,62.3233,62.4816,62.086,62.4321,94070.0
2022-03-17 11:20:00,63.12,63.38,63.08,63.23,123935.0,62.4222,62.6794,62.3827,62.531,123935.0
2022-03-17 11:30:00,63.21,63.44,63.15,63.44,79120.0,62.5112,62.7387,62.4519,62.7387,79120.0
2022-03-17 11:40:00,63.46,63.56,62.92,62.92,118579.0,62.7585,62.8574,62.2244,62.2244,118579.0
2022-03-17 11:50:00,62.92,63.39,62.88,63.27,90694.0,62.2244,62.6893,62.1849,62.5706,90694.0
2022-03-17 12:00:00,63.3,63.48,63.12,63.46,101851.0,62.6002,62.7783,62.4222,62.7585,101851.0
2022-03-17 12:10:00,63.45,63.49,63.21,63.47,55727.0,62.7486,62.7881,62.5112,62.7684,55727.0
2022-03-17 12:20:00,63.48,63.75,63.47,63.7,94827.0,62.7783,63.0453,62.7684,62.9958,94827.0
2022-03-17 12:30:00,63.69,63.77,63.54,63.76,73512.0,62.9859,63.0651,62.8376,63.0552,73512.0
2022-03-17 12:40:00,63.75,63.84,63.61,63.7,76101.0,63.0453,63.1343,62.9068,62.9958,76101.0
2022-03-17 12:50:00,63.71,63.92,63.71,63.83,80875.0,63.0057,63.2134,63.0057,63.1244,80875.0
2022-03-17 13:00:00,63.84,63.89,63.64,63.73,95047.0,63.1343,63.1837,62.9365,63.0255,95047.0
2022-03-17 13:10:00,63.73,63.79,63.46,63.74,126360.0,63.0255,63.0848,62.7585,63.0354,126360.0
2022-03-17 13:20:00,63.75,64.34,63.72,64.3,135012.0,63.0453,63.6288,63.0156,63.5892,135012.0
2022-03-17 13:30:00,64.31,64.38,64.23,64.31,230814.0,63.5991,63.6683,63.52,63.5991,230814.0
2022-03-17 13:40:00,64.33,64.67,64.32,64.66,111438.0,63.6189,63.9551,63.609,63.9452,111438.0
2022-03-17 13:50:00,64.66,64.82,64.62,64.63,104234.0,63.9452,64.1034,63.9057,63.9155,104234.0
2022-03-17 14:00:00,64.63,64.73,64.45,64.63,88102.0,63.9155,64.0144,63.7375,63.9155,88102.0
2022-03-17 14:10:00,64.63,64.66,64.36,64.42,63223.0,63.9155,63.9452,63.6485,63.7079,63223.0
2022-03-17 14:20:00,64.48,64.51,64.12,64.13,69501.0,63.7672,63.7969,63.4112,63.4211,69501.0
2022-03-17 14:30:00,64.15,64.5,64.15,64.31,53622.0,63.4409,63.787,63.4409,63.5991,53622.0
2022-03-17 14:40:00,64.32,64.52,64.28,64.5,53002.0,63.609,63.8068,63.5694,63.787,53002.0
2022-03-17 14:50:00,64.51,64.59,64.34,64.56,64170.0,63.7969,63.876,63.6288,63.8463,64170.0
2022-03-17 15:00:00,64.52,64.71,64.38,64.45,46554.0,63.8068,63.9947,63.6683,63.7375,46554.0
2022-03-17 15:10:00,64.45,64.49,64.06,64.41,72503.0,63.7375,63.7771,63.3518,63.698,72503.0
2022-03-17 15:20:00,64.43,64.52,64.22,64.48,91275.0,63.7178,63.8068,63.5101,63.7672,91275.0
2022-03-17 15:30:00,64.55,64.57,64.36,64.56,101111.0,63.8364,63.8562,63.6485,63.8463,101111.0
2022-03-17 15:40:00,64.56,65.02,64.56,64.9,156092.0,63.8463,64.3012,63.8463,64.1826,156092.0
2022-03-17 15:50:00,64.91,65.07,64.56,65.06,398476.0,64.1925,64.3507,63.8463,64.3408,398476.0
2022-03-18 09:30:00,64.45,64.76,64.01,64.55,379209.0,63.7375,64.0441,63.3024,63.8364,379209.0
2022-03-18 09:40:00,64.56,65.04,64.39,65.02,141683.0,63.8463,64.321,63.6782,64.3012,141683.0
2022-03-18 09:50:00,65.01,65.39,64.86,65.39,141831.0,64.2913,64.6671,64.143,64.6671,141831.0
2022-03-18 10:00:00,65.41,65.85,65.32,65.85,186051.0,64.6869,65.1221,64.5979,65.1221,186051.0
2022-03-18 10:10:00,65.87,66.26,65.83,65.9,324913.0,65.1418,65.5275,65.1023,65.1715,324913.0
2022-03-18 10:20:00,65.89,66.0,65.73,65.92,111965.0,65.1616,65.2704,65.0034,65.1913,111965.0
2022-03-18 10:30:00,65.9,66.07,65.38,65.42,100502.0,65.1715,65.3396,64.6573,64.6968,100502.0
2022-03-18 10:40:00,65.4,65.8,65.28,65.54,133008.0,64.677,65.0726,64.5584,64.8155,133008.0
2022-03-18 10:50:00,65.53,65.92,65.37,65.9,85431.0,64.8056,65.1913,64.6474,65.1715,85431.0
2022-03-18 11:00:00,65.88,66.35,65.84,66.25,143860.0,65.1517,65.6165,65.1122,65.5176,143860.0
2022-03-18 11:10:00,66.25,66.4,66.07,66.25,55888.0,65.5176,65.666,65.3396,65.5176,55888.0
2022-03-18 11:20:00,66.28,66.28,65.95,66.12,60798.0,65.5473,65.5473,65.221,65.3891,60798.0
2022-03-18 11:30:00,66.17,66.53,66.17,66.41,121405.0,65.4385,65.7945,65.4385,65.6759,121405.0
2022-03-18 11:40:00,66.32,66.35,66.11,66.11,49163.0,65.5869,65.6165,65.3792,65.3792,49163.0
2022-03-18 11:50:00,66.16,66.32,65.95,66.19,99913.0,65.4286,65.5869,65.221,65.4583,99913.0
2022-03-18 12:00:00,66.21,66.29,66.07,66.13,47197.0,65.4781,65.5572,65.3396,65.399,47197.0
2022-03-18 12:10:00,66.14,66.42,66.11,66.34,35744.0,65.4089,65.6858,65.3792,65.6066,35744.0
2022-03-18 12:20:00,66.33,66.53,66.22,66.51,49563.0,65.5968,65.7945,65.488,65.7748,49563.0
2022-03-18 12:30:00,66.51,66.72,66.46,66.72,94204.0,65.7748,65.9824,65.7253,65.9824,94204.0
2022-03-18 12:40:00,66.71,66.83,66.61,66.65,105379.0,65.9726,66.0912,65.8737,65.9132,105379.0
2022-03-18 12:50:00,66.65,66.85,66.65,66.72,65640.0,65.9132,66.111,65.9132,65.9824,65640.0
2022-03-18 13:00:00,66.75,66.9,66.6,66.8,64110.0,66.0121,66.1605,65.8638,66.0616,64110.0
2022-03-18 13:10:00,66.78,66.84,66.62,66.63,42809.0,66.0418,66.1011,65.8835,65.8934,42809.0
2022-03-18 13:20:00,66.62,66.88,66.62,66.88,63265.0,65.8835,66.1407,65.8835,66.1407,63265.0
2022-03-18 13:30:00,66.86,66.98,66.82,66.91,54119.0,66.1209,66.2396,66.0813,66.1703,54119.0
2022-03-18 13:40:00,66.9,66.91,66.73,66.85,64655.0,66.1605,66.1703,65.9923,66.111,64655.0
2022-03-18 13:50:00,66.85,66.97,66.73,66.82,115561.0,66.111,66.2297,65.9923,66.0813,115561.0
2022-03-18 14:00:00,66.83,66.87,66.64,66.67,70237.0,66.0912,66.1308,65.9033,65.933,70237.0
2022-03-18 14:10:00,66.65,66.94,66.62,66.88,50959.0,65.9132,66.2,65.8835,66.1407,50959.0
2022-03-18 14:20:00,66.89,66.94,66.76,66.84,34931.0,66.1506,66.2,66.022,66.1011,34931.0
2022-03-18 14:30:00,66.87,67.01,66.7,67.0,55020.0,66.1308,66.2692,65.9627,66.2593,55020.0
2022-03-18 14:40:00,67.0,67.04,66.77,66.94,60045.0,66.2593,66.2989,66.0319,66.2,60045.0
2022-03-18 14:50:00,66.95,67.09,66.95,67.08,66572.0,66.2099,66.3484,66.2099,66.3385,66572.0
2022-03-18 15:00:00,67.08,67.28,66.98,67.28,86257.0,66.3385,66.5363,66.2396,66.5363,86257.0
2022-03-18 15:10:00,67.28,67.52,67.27,67.51,1237169.0,66.5363,66.7736,66.5264,66.7637,1237169.0
2022-03-18 15:20:00,67.52,67.66,67.48,67.59,165165.0,66.7736,66.9121,66.734,66.8428,165165.0
2022-03-18 15:30:00,67.6,67.88,67.41,67.43,290423.0,66.8527,67.1296,66.6648,66.6846,290423.0
2022-03-18 15:40:00,67.45,67.74,67.4,67.56,289228.0,66.7044,66.9912,66.6549,66.8132,289228.0
2022-03-18 15:50:00,67.55,67.86,67.5,67.77,656101.0,66.8033,67.1098,66.7538,67.0208,656101.0
2022-03-21 09:30:00,67.42,67.94,67.32,67.94,308816.0,66.6747,67.189,66.5758,67.189,308816.0
2022-03-21 09:40:00,67.92,68.3,67.38,67.42,217865.0,67.1692,67.545,66.6351,66.6747,217865.0
2022-03-21 09:50:00,67.44,67.59,66.68,66.75,300877.0,66.6945,66.8428,65.9429,66.0121,300877.0
2022-03-21 10:00:00,66.77,66.91,66.47,66.62,173104.0,66.0319,66.1703,65.7352,65.8835,173104.0
2022-03-21 10:10:00,66.62,66.71,66.27,66.44,143376.0,65.8835,65.9726,65.5374,65.7055,143376.0
2022-03-21 10:20:00,66.4,66.43,66.07,66.07,143288.0,65.666,65.6956,65.3396,65.3396,143288.0
2022-03-21 10:30:00,66.13,66.61,66.07,66.61,221705.0,65.399,65.8737,65.3396,65.8737,221705.0
2022-03-21 10:40:00,66.6,66.81,66.44,66.81,111456.0,65.8638,66.0714,65.7055,66.0714,111456.0
2022-03-21 10:50:00,66.8,67.27,66.79,67.14,162543.0,66.0616,66.5264,66.0517,66.3978,162543.0
2022-03-21 11:00:00,67.17,67.41,66.96,67.01,143250.0,66.4275,66.6648,66.2198,66.2692,143250.0
2022-03-21 11:10:00,67.05,67.73,67.05,67.59,134314.0,66.3088,66.9813,66.3088,66.8428,134314.0
2022-03-21 11:20:00,67.59,68.07,67.49,67.98,97062.0,66.8428,67.3175,66.7439,67.2285,97062.0
2022-03-21 11:30:00,67.98,68.05,67.59,67.88,185310.0,67.2285,67.2977,66.8428,67.1296,185310.0
2022-03-21 11:40:00,67.91,68.08,67.64,67.7,119261.0,67.1593,67.3274,66.8923,66.9516,119261.0
2022-03-21 11:50:00,67.73,68.16,67.64,68.02,112609.0,66.9813,67.4065,66.8923,67.2681,112609.0
2022-03-21 12:00:00,68.05,68.13,67.55,67.74,144423.0,67.2977,67.3769,66.8033,66.9912,144423.0
2022-03-21 12:10:00,67.75,67.82,67.46,67.67,84817.0,67.0011,67.0703,66.7143,66.9219,84817.0
2022-03-21 12:20:00,67.68,67.96,67.63,67.71,75155.0,66.9318,67.2087,66.8824,66.9615,75155.0
2022-03-21 12:30:00,67.73,67.73,66.47,66.84,238605.0,66.9813,66.9813,65.7352,66.1011,238605.0
2022-03-21 12:40:00,66.85,67.17,66.77,67.08,138295.0,66.111,66.4275,66.0319,66.3385,138295.0
2022-03-21 12:50:00,67.07,67.07,66.23,66.29,154127.0,66.3286,66.3286,65.4979,65.5572,154127.0
2022-03-21 13:00:00,66.32,66.44,66.08,66.29,159608.0,65.5869,65.7055,65.3495,65.5572,159608.0
2022-03-21 13:10:00,66.35,66.35,65.72,65.72,114466.0,65.6165,65.6165,64.9935,64.9935,114466.0
2022-03-21 13:20:00,65.7,66.05,65.64,65.95,84992.0,64.9737,65.3198,64.9144,65.221,84992.0
2022-03-21 13:30:00,65.92,66.39,65.91,66.34,111650.0,65.1913,65.6561,65.1814,65.6066,111650.0
2022-03-21 13:40:00,66.29,66.32,65.88,66.25,104050.0,65.5572,65.5869,65.1517,65.5176,104050.0
2022-03-21 13:50:00,66.28,66.39,66.09,66.39,94889.0,65.5473,65.6561,65.3594,65.6561,94889.0
2022-03-21 14:00:00,66.37,66.53,66.07,66.43,127277.0,65.6363,65.7945,65.3396,65.6956,127277.0
2022-03-21 14:10:00,66.41,66.44,66.17,66.36,77245.0,65.6759,65.7055,65.4385,65.6264,77245.0
2022-03-21 14:20:00,66.37,67.05,66.37,66.98,194920.0,65.6363,66.3088,65.6363,66.2396,194920.0
2022-03-21 14:30:00,66.97,67.02,66.7,66.86,127794.0,66.2297,66.2791,65.9627,66.1209,127794.0
2022-03-21 14:40:00,66.84,67.12,66.67,66.79,144082.0,66.1011,66.378,65.933,66.0517,144082.0
2022-03-21 14:50:00,66.77,66.85,66.25,66.29,131810.0,66.0319,66.111,65.5176,65.5572,131810.0
2022-03-21 15:00:00,66.26,66.48,66.2,66.4,82424.0,65.5275,65.7451,65.4682,65.666,82424.0
2022-03-21 15:10:00,66.4,66.89,66.37,66.56,101280.0,65.666,66.1506,65.6363,65.8242,101280.0
2022-03-21 15:20:00,66.53,66.94,66.51,66.9,122046.0,65.7945,66.2,65.7748,66.1605,122046.0
2022-03-21 15:30:00,66.94,67.1,66.71,66.73,149030.0,66.2,66.3582,65.9726,65.9923,149030.0
2022-03-21 15:40:00,66.72,66.88,66.39,66.39,105315.0,65.9824,66.1407,65.6561,65.6561,105315.0
2022-03-21 15:50:00,66.44,67.43,66.44,67.4,294023.0,65.7055,66.6846,65.7055,66.6549,294023.0
2022-03-22 09:30:00,67.59,68.5,67.44,68.47,452651.0,66.8428,67.7428,66.6945,67.7131,452651.0
2022-03-22 09:40:00,68.47,68.47,67.78,68.05,392782.0,67.7131,67.7131,67.0307,67.2977,392782.0
2022-03-22 09:50:00,68.04,68.39,67.68,68.28,219550.0,67.2879,67.634,66.9318,67.5252,219550.0
2022-03-22 10:00:00,68.31,69.01,68.31,69.01,307789.0,67.5549,68.2471,67.5549,68.2471,307789.0
2022-03-22 10:10:00,69.01,69.26,68.87,69.26,201688.0,68.2471,68.4944,68.1087,68.4944,201688.0
2022-03-22 10:20:00,69.27,69.44,69.12,69.4,197376.0,68.5043,68.6724,68.3559,68.6328,197376.0
2022-03-22 10:30:00,69.41,69.74,69.41,69.62,147633.0,68.6427,68.9691,68.6427,68.8504,147633.0
2022-03-22 10:40:00,69.62,69.86,69.54,69.78,136433.0,68.8504,69.0877,68.7713,69.0086,136433.0
2022-03-22 10:50:00,69.81,69.83,69.58,69.65,86792.0,69.0383,69.0581,68.8108,68.8801,86792.0
2022-03-22 11:00:00,69.66,70.0,69.48,69.97,149120.0,68.8899,69.2262,68.7119,69.1965,149120.0
2022-03-22 11:10:00,69.96,70.21,69.92,70.18,122830.0,69.1866,69.4339,69.1471,69.4042,122830.0
2022-03-22 11:20:00,70.17,70.3,70.08,70.19,77738.0,69.3943,69.5229,69.3053,69.4141,77738.0
2022-03-22 11:30:00,70.19,70.19,69.94,70.13,80893.0,69.4141,69.4141,69.1668,69.3547,80893.0
2022-03-22 11:40:00,70.11,70.16,69.81,69.96,82515.0,69.335,69.3844,69.0383,69.1866,82515.0
2022-03-22 11:50:00,70.0,70.02,69.76,69.76,101303.0,69.2262,69.246,68.9888,68.9888,101303.0
2022-03-22 12:00:00,69.76,69.93,69.61,69.78,65947.0,68.9888,69.157,68.8405,69.0086,65947.0
2022-03-22 12:10:00,69.79,69.85,69.55,69.69,65608.0,69.0185,69.0778,68.7812,68.9196,65608.0
2022-03-22 12:20:00,69.69,69.69,69.28,69.41,136105.0,68.9196,68.9196,68.5141,68.6427,136105.0
2022-03-22 12:30:00,69.41,69.6,69.28,69.52,108039.0,68.6427,68.8306,68.5141,68.7515,108039.0
2022-03-22 12:40:00,69.53,69.62,69.3,69.61,93934.0,68.7614,68.8504,68.5339,68.8405,93934.0
2022-03-22 12:50:00,69.62,69.71,69.59,69.65,88409.0,68.8504,68.9394,68.8207,68.8801,88409.0
2022-03-22 13:00:00,69.63,69.83,69.55,69.71,83420.0,68.8603,69.0581,68.7812,68.9394,83420.0
2022-03-22 13:10:00,69.71,69.83,69.58,69.62,85187.0,68.9394,69.0581,68.8108,68.8504,85187.0
2022-03-22 13:20:00,69.62,69.64,69.37,69.58,101478.0,68.8504,68.8702,68.6031,68.8108,101478.0
2022-03-22 13:30:00,69.59,69.88,69.59,69.84,74932.0,68.8207,69.1075,68.8207,69.068,74932.0
2022-03-22 13:40:00,69.83,69.84,69.62,69.73,40113.0,69.0581,69.068,68.8504,68.9592,40113.0
2022-03-22 13:50:00,69.75,69.95,69.74,69.95,62823.0,68.9789,69.1767,68.9691,69.1767,62823.0
2022-03-22 14:00:00,69.96,69.98,69.66,69.79,75619.0,69.1866,69.2064,68.8899,69.0185,75619.0
2022-03-22 14:10:00,69.79,70.07,69.74,70.01,62613.0,69.0185,69.2954,68.9691,69.2361,62613.0
2022-03-22 14:20:00,70.01,70.03,69.46,69.71,118953.0,69.2361,69.2559,68.6922,68.9394,118953.0
2022-03-22 14:30:00,69.71,69.84,69.44,69.78,137534.0,68.9394,69.068,68.6724,69.0086,137534.0
2022-03-22 14:40:00,69.77,69.83,69.66,69.73,61929.0,68.9987,69.0581,68.8899,68.9592,61929.0
2022-03-22 14:50:00,69.74,70.04,69.7,69.93,88947.0,68.9691,69.2657,68.9295,69.157,88947.0
2022-03-22 15:00:00,69.92,70.18,69.91,70.17,134892.0,69.1471,69.4042,69.1372,69.3943,134892.0
2022-03-22 15:10:00,70.16,70.3,70.01,70.15,108738.0,69.3844,69.5229,69.2361,69.3745,108738.0
2022-03-22 15:20:00,70.15,70.18,69.82,69.91,87985.0,69.3745,69.4042,69.0482,69.1372,87985.0
2022-03-22 15:30:00,69.91,70.09,69.87,70.02,94295.0,69.1372,69.3152,69.0976,69.246,94295.0
2022-03-22 15:40:00,70.01,70.32,69.94,70.23,176097.0,69.2361,69.5426,69.1668,69.4536,176097.0
2022-03-22 15:50:00,70.24,70.36,69.78,70.03,307356.0,69.4635,69.5822,69.0086,69.2559,307356.0
2022-03-23 09:30:00,68.87,68.99,68.3,68.37,536651.0,68.1087,68.2273,67.545,67.6142,536651.0
2022-03-23 09:40:00,68.35,68.77,68.22,68.28,278797.0,67.5944,68.0098,67.4659,67.5252,278797.0
2022-03-23 09:50:00,68.26,68.77,68.18,68.48,202020.0,67.5054,68.0098,67.4263,67.723,202020.0
2022-03-23 10:00:00,68.45,68.96,68.22,68.85,359756.0,67.6933,68.1977,67.4659,68.0889,359756.0
2022-03-23 10:10:00,68.84,69.47,68.67,69.34,347759.0,68.079,68.702,67.9109,68.5735,347759.0
2022-03-23 10:20:00,69.35,69.44,69.06,69.28,155290.0,68.5834,68.6724,68.2966,68.5141,155290.0
2022-03-23 10:30:00,69.34,69.6,69.22,69.44,174472.0,68.5735,68.8306,68.4548,68.6724,174472.0
2022-03-23 10:40:00,69.46,69.54,68.84,69.08,124869.0,68.6922,68.7713,68.079,68.3164,124869.0
2022-03-23 10:50:00,69.1,69.47,69.03,69.39,129502.0,68.3361,68.702,68.2669,68.6229,129502.0
2022-03-23 11:00:00,69.42,69.69,69.35,69.38,59377.0,68.6526,68.9196,68.5834,68.613,59377.0
2022-03-23 11:10:00,69.35,69.66,69.31,69.64,81941.0,68.5834,68.8899,68.5438,68.8702,81941.0
2022-03-23 11:20:00,69.65,69.9,69.6,69.79,88143.0,68.8801,69.1273,68.8306,69.0185,88143.0
2022-03-23 11:30:00,69.81,69.87,69.64,69.86,75466.0,69.0383,69.0976,68.8702,69.0877,75466.0
2022-03-23 11:40:00,69.86,69.93,69.64,69.72,82374.0,69.0877,69.157,68.8702,68.9493,82374.0
2022-03-23 11:50:00,69.75,70.03,69.72,70.02,100846.0,68.9789,69.2559,68.9493,69.246,100846.0
2022-03-23 12:00:00,70.03,70.3,69.68,69.74,216680.0,69.2559,69.5229,68.9097,68.9691,216680.0
2022-03-23 12:10:00,69.75,69.84,69.35,69.82,107768.0,68.9789,69.068,68.5834,69.0482,107768.0
2022-03-23 12:20:00,69.81,69.88,69.66,69.77,76832.0,69.0383,69.1075,68.8899,68.9987,76832.0
2022-03-23 12:30:00,69.76,69.89,69.49,69.63,67358.0,68.9888,69.1174,68.7218,68.8603,67358.0
2022-03-23 12:40:00,69.6,69.62,69.17,69.38,78968.0,68.8306,68.8504,68.4054,68.613,78968.0
2022-03-23 12:50:00,69.35,69.58,69.31,69.52,44041.0,68.5834,68.8108,68.5438,68.7515,44041.0
2022-03-23 13:00:00,69.52,69.54,69.23,69.49,49792.0,68.7515,68.7713,68.4647,68.7218,49792.0
2022-03-23 13:10:00,69.49,69.5,69.06,69.1,63051.0,68.7218,68.7317,68.2966,68.3361,63051.0
2022-03-23 13:20:00,69.11,69.14,68.51,68.58,87813.0,68.346,68.3757,67.7527,67.8219,87813.0
2022-03-23 13:30:00,68.53,68.89,68.49,68.81,87498.0,67.7724,68.1285,67.7329,68.0493,87498.0
2022-03-23 13:40:00,68.8,68.8,68.5,68.61,84336.0,68.0394,68.0394,67.7428,67.8515,84336.0
2022-03-23 13:50:00,68.6,68.93,68.5,68.86,99089.0,67.8417,68.168,67.7428,68.0988,99089.0
2022-03-23 14:00:00,68.86,68.88,68.35,68.39,110652.0,68.0988,68.1186,67.5944,67.634,110652.0
2022-03-23 14:10:00,68.4,68.59,68.25,68.57,76136.0,67.6439,67.8318,67.4955,67.812,76136.0
2022-03-23 14:20:00,68.56,68.74,68.43,68.73,56237.0,67.8021,67.9801,67.6735,67.9702,56237.0
2022-03-23 14:30:00,68.71,68.77,68.46,68.76,79170.0,67.9504,68.0098,67.7032,67.9999,79170.0
2022-03-23 14:40:00,68.77,69.06,68.64,69.02,126465.0,68.0098,68.2966,67.8812,68.257,126465.0
2022-03-23 14:50:00,69.02,69.02,68.55,68.56,85545.0,68.257,68.257,67.7922,67.8021,85545.0
2022-03-23 15:00:00,68.57,68.81,68.39,68.42,76776.0,67.812,68.0493,67.634,67.6637,76776.0
2022-03-23 15:10:00,68.42,68.51,68.27,68.27,85574.0,67.6637,67.7527,67.5153,67.5153,85574.0
2022-03-23 15:20:00,68.28,68.63,68.21,68.56,98286.0,67.5252,67.8713,67.456,67.8021,98286.0
2022-03-23 15:30:00,68.51,68.72,68.46,68.47,68438.0,67.7527,67.9603,67.7032,67.7131,68438.0
2022-03-23 15:40:00,68.46,68.84,68.26,68.57,142604.0,67.7032,68.079,67.5054,67.812,142604.0
2022-03-23 15:50:00,68.57,68.57,68.0,68.01,282427.0,67.812,67.812,67.2483,67.2582,282427.0
2022-03-24 09:30:00,68.78,68.8,68.29,68.52,359451.0,68.0197,68.0394,67.5351,67.7625,359451.0
2022-03-24 09:40:00,68.52,69.01,68.44,68.45,379255.0,67.7625,68.2471,67.6834,67.6933,379255.0
2022-03-24 09:50:00,68.43,68.84,68.26,68.37,382973.0,67.6735,68.079,67.5054,67.6142,382973.0
2022-03-24 10:00:00,68.38,69.07,68.38,68.82,261345.0,67.6241,68.3065,67.6241,68.0592,261345.0
2022-03-24 10:10:00,68.81,68.81,68.04,68.16,217493.0,68.0493,68.0493,67.2879,67.4065,217493.0
2022-03-24 10:20:00,68.16,68.35,68.05,68.12,173464.0,67.4065,67.5944,67.2977,67.367,173464.0
2022-03-24 10:30:00,68.12,68.69,67.93,68.55,234788.0,67.367,67.9307,67.1791,67.7922,234788.0
2022-03-24 10:40:00,68.57,68.97,68.43,68.88,186891.0,67.812,68.2076,67.6735,68.1186,186891.0
2022-03-24 10:50:00,68.88,68.95,68.6,68.75,131545.0,68.1186,68.1878,67.8417,67.99,131545.0
2022-03-24 11:00:00,68.75,69.28,68.64,68.98,238582.0,67.99,68.5141,67.8812,68.2175,238582.0
2022-03-24 11:10:00,68.97,69.32,68.88,69.31,147717.0,68.2076,68.5537,68.1186,68.5438,147717.0
2022-03-24 11:20:00,69.33,69.78,69.16,69.72,175684.0,68.5636,69.0086,68.3955,68.9493,175684.0
2022-03-24 11:30:00,69.74,69.88,69.69,69.83,135986.0,68.9691,69.1075,68.9196,69.0581,135986.0
2022-03-24 11:40:00,69.82,70.08,69.82,69.85,167647.0,69.0482,69.3053,69.0482,69.0778,167647.0
2022-03-24 11:50:00,69.82,69.88,69.71,69.84,128261.0,69.0482,69.1075,68.9394,69.068,128261.0
2022-03-24 12:00:00,69.83,69.83,69.48,69.55,302807.0,69.0581,69.0581,68.7119,68.7812,302807.0
2022-03-24 12:10:00,69.54,69.75,69.49,69.75,655072.0,68.7713,68.9789,68.7218,68.9789,655072.0
2022-03-24 12:20:00,69.71,69.85,69.4,69.5,189054.0,68.9394,69.0778,68.6328,68.7317,189054.0
2022-03-24 12:30:00,69.49,69.68,69.31,69.66,40420.0,68.7218,68.9097,68.5438,68.8899,40420.0
2022-03-24 12:40:00,69.63,69.68,69.5,69.54,28953.0,68.8603,68.9097,68.7317,68.7713,28953.0
2022-03-24 12:50:00,69.57,69.79,69.55,69.76,34792.0,68.8009,69.0185,68.7812,68.9888,34792.0
2022-03-24 13:00:00,69.77,70.09,69.61,69.65,85611.0,68.9987,69.3152,68.8405,68.8801,85611.0
2022-03-24 13:10:00,69.66,69.94,69.63,69.92,34519.0,68.8899,69.1668,68.8603,69.1471,34519.0
2022-03-24 13:20:00,69.91,70.02,69.78,69.92,52593.0,69.1372,69.246,69.0086,69.1471,52593.0
2022-03-24 13:30:00,69.91,69.98,69.73,69.97,34088.0,69.1372,69.2064,68.9592,69.1965,34088.0
2022-03-24 13:40:00,69.96,70.07,69.92,69.99,27771.0,69.1866,69.2954,69.1471,69.2163,27771.0
2022-03-24 13:50:00,69.98,70.02,69.89,69.96,13342.0,69.2064,69.246,69.1174,69.1866,13342.0
2022-03-24 14:00:00,69.97,70.29,69.97,70.04,60924.0,69.1965,69.513,69.1965,69.2657,60924.0
2022-03-24 14:10:00,70.03,70.06,69.82,69.94,47595.0,69.2559,69.2855,69.0482,69.1668,47595.0
2022-03-24 14:20:00,69.94,70.01,69.78,70.0,43525.0,69.1668,69.2361,69.0086,69.2262,43525.0
2022-03-24 14:30:00,69.99,70.06,69.84,69.98,59366.0,69.2163,69.2855,69.068,69.2064,59366.0
2022-03-24 14:40:00,69.98,70.0,69.81,69.89,55515.0,69.2064,69.2262,69.0383,69.1174,55515.0
2022-03-24 14:50:00,69.89,70.17,69.89,70.12,62538.0,69.1174,69.3943,69.1174,69.3449,62538.0
2022-03-24 15:00:00,70.13,70.35,69.93,70.3,172699.0,69.3547,69.5723,69.157,69.5229,172699.0
2022-03-24 15:10:00,70.29,70.42,70.26,70.4,65340.0,69.513,69.6415,69.4833,69.6218,65340.0
2022-03-24 15:20:00,70.42,70.74,70.41,70.64,135652.0,69.6415,69.958,69.6317,69.8591,135652.0
2022-03-24 15:30:00,70.69,70.71,70.49,70.52,103752.0,69.9086,69.9283,69.7108,69.7404,103752.0
2022-03-24 15:40:00,70.52,70.67,70.36,70.65,105710.0,69.7404,69.8888,69.5822,69.869,105710.0
2022-03-24 15:50:00,70.67,71.05,70.66,71.0,378129.0,69.8888,70.2646,69.8789,70.2151,378129.0
2022-03-25 09:30:00,70.98,71.23,70.58,70.61,510103.0,70.1954,70.4426,69.7998,69.8294,510103.0
2022-03-25 09:40:00,70.59,71.14,70.53,70.96,333469.0,69.8097,70.3536,69.7503,70.1756,333469.0
2022-03-25 09:50:00,70.98,71.12,70.49,70.6,234960.0,70.1954,70.3338,69.7108,69.8196,234960.0
2022-03-25 10:00:00,70.61,70.79,70.35,70.76,185002.0,69.8294,70.0075,69.5723,69.9778,185002.0
2022-03-25 10:10:00,70.75,70.87,70.36,70.63,142751.0,69.9679,70.0866,69.5822,69.8492,142751.0
2022-03-25 10:20:00,70.64,71.12,70.61,70.85,122678.0,69.8591,70.3338,69.8294,70.0668,122678.0
2022-03-25 10:30:00,70.84,71.3,70.82,71.15,173880.0,70.0569,70.5118,70.0371,70.3635,173880.0
2022-03-25 10:40:00,71.13,71.42,71.07,71.23,162996.0,70.3437,70.6305,70.2844,70.4426,162996.0
2022-03-25 10:50:00,71.24,71.28,70.66,70.85,200748.0,70.4525,70.492,69.8789,70.0668,200748.0
2022-03-25 11:00:00,70.86,70.95,69.99,70.0,293565.0,70.0767,70.1657,69.2163,69.2262,293565.0
2022-03-25 11:10:00,70.0,70.02,69.74,69.8,182727.0,69.2262,69.246,68.9691,69.0284,182727.0
2022-03-25 11:20:00,69.82,69.82,69.18,69.44,230161.0,69.0482,69.0482,68.4152,68.6724,230161.0
2022-03-25 11:30:00,69.37,69.6,69.31,69.45,171688.0,68.6031,68.8306,68.5438,68.6823,171688.0
2022-03-25 11:40:00,69.44,69.8,69.41,69.53,121058.0,68.6724,69.0284,68.6427,68.7614,121058.0
2022-03-25 11:50:00,69.54,69.72,69.29,69.49,102571.0,68.7713,68.9493,68.524,68.7218,102571.0
2022-03-25 12:00:00,69.45,69.76,69.29,69.71,140570.0,68.6823,68.9888,68.524,68.9394,140570.0
2022-03-25 12:10:00,69.69,70.03,69.69,70.01,129162.0,68.9196,69.2559,68.9196,69.2361,129162.0
2022-03-25 12:20:00,70.02,70.02,69.69,69.96,97953.0,69.246,69.246,68.9196,69.1866,97953.0
2022-03-25 12:30:00,69.96,69.97,69.58,69.63,98827.0,69.1866,69.1965,68.8108,68.8603,98827.0
2022-03-25 12:40:00,69.63,69.99,69.57,69.89,106658.0,68.8603,69.2163,68.8009,69.1174,106658.0
2022-03-25 12:50:00,69.91,70.09,69.62,69.87,108638.0,69.1372,69.3152,68.8504,69.0976,108638.0
2022-03-25 13:00:00,69.88,69.97,69.7,69.88,72553.0,69.1075,69.1965,68.9295,69.1075,72553.0
2022-03-25 13:10:00,69.85,70.29,69.65,70.26,118386.0,69.0778,69.513,68.8801,69.4833,118386.0
2022-03-25 13:20:00,70.26,70.31,69.86,69.94,125079.0,69.4833,69.5328,69.0877,69.1668,125079.0
2022-03-25 13:30:00,69.95,70.17,69.93,70.1,70876.0,69.1767,69.3943,69.157,69.3251,70876.0
2022-03-25 13:40:00,70.11,70.24,69.98,70.23,80802.0,69.335,69.4635,69.2064,69.4536,80802.0
2022-03-25 13:50:00,70.25,70.55,70.23,70.53,114900.0,69.4734,69.7701,69.4536,69.7503,114900.0
2022-03-25 14:00:00,70.56,70.76,70.44,70.67,179858.0,69.78,69.9778,69.6613,69.8888,179858.0
2022-03-25 14:10:00,70.69,70.72,70.46,70.47,59981.0,69.9086,69.9382,69.6811,69.691,59981.0
2022-03-25 14:20:00,70.48,70.74,70.48,70.65,85639.0,69.7009,69.958,69.7009,69.869,85639.0
2022-03-25 14:30:00,70.65,70.83,70.62,70.69,62847.0,69.869,70.047,69.8393,69.9086,62847.0
2022-03-25 14:40:00,70.7,70.77,70.56,70.66,43573.0,69.9184,69.9877,69.78,69.8789,43573.0
2022-03-25 14:50:00,70.67,70.86,70.65,70.79,61448.0,69.8888,70.0767,69.869,70.0075,61448.0
2022-03-25 15:00:00,70.77,70.82,70.21,70.31,113265.0,69.9877,70.0371,69.4339,69.5328,113265.0
2022-03-25 15:10:00,70.33,70.54,70.22,70.26,76399.0,69.5525,69.7602,69.4438,69.4833,76399.0
2022-03-25 15:20:00,70.25,70.26,69.84,69.86,98674.0,69.4734,69.4833,69.068,69.0877,98674.0
2022-03-25 15:30:00,69.85,70.05,69.7,69.9,117713.0,69.0778,69.2756,68.9295,69.1273,117713.0
2022-03-25 15:40:00,69.92,70.5,69.91,70.48,141724.0,69.1471,69.7207,69.1372,69.7009,141724.0
2022-03-25 15:50:00,70.48,70.95,70.43,70.93,199462.0,69.7009,70.1657,69.6514,70.1459,199462.0
2022-03-28 09:30:00,70.9,71.96,70.88,71.92,365295.0,70.1162,71.1645,70.0965,71.125,365295.0
2022-03-28 09:40:00,71.88,72.16,71.64,71.72,274223.0,71.0854,71.3623,70.8481,70.9272,274223.0
2022-03-28 09:50:00,71.73,72.42,71.7,72.18,362506.0,70.9371,71.6194,70.9074,71.3821,362506.0
2022-03-28 10:00:00,72.19,72.21,71.56,71.73,258898.0,71.392,71.4118,70.7689,70.9371,258898.0
2022-03-28 10:10:00,71.77,71.93,71.37,71.49,211377.0,70.9766,71.1348,70.581,70.6997,211377.0
2022-03-28 10:20:00,71.53,71.61,71.16,71.61,248726.0,70.7393,70.8184,70.3734,70.8184,248726.0
2022-03-28 10:30:00,71.6,71.76,71.29,71.51,186445.0,70.8085,70.9667,70.5019,70.7195,186445.0
2022-03-28 10:40:00,71.48,71.99,71.43,71.95,97596.0,70.6898,71.1942,70.6404,71.1546,97596.0
2022-03-28 10:50:00,71.91,72.11,71.85,72.05,97782.0,71.1151,71.3129,71.0557,71.2535,97782.0
2022-03-28 11:00:00,72.06,72.15,71.37,71.63,231769.0,71.2634,71.3524,70.581,70.8382,231769.0
2022-03-28 11:10:00,71.64,71.88,71.61,71.87,96749.0,70.8481,71.0854,70.8184,71.0755,96749.0
2022-03-28 11:20:00,71.88,71.9,71.4,71.62,100465.0,71.0854,71.1052,70.6107,70.8283,100465.0
2022-03-28 11:30:00,71.62,71.63,70.8,70.91,144316.0,70.8283,70.8382,70.0173,70.1261,144316.0
2022-03-28 11:40:00,70.92,71.11,70.68,70.69,143744.0,70.136,70.3239,69.8987,69.9086,143744.0
2022-03-28 11:50:00,70.67,70.83,70.57,70.73,109760.0,69.8888,70.047,69.7899,69.9481,109760.0
2022-03-28 12:00:00,70.7,71.05,70.64,70.82,90515.0,69.9184,70.2646,69.8591,70.0371,90515.0
2022-03-28 12:10:00,70.83,70.85,70.4,70.49,69818.0,70.047,70.0668,69.6218,69.7108,69818.0
2022-03-28 12:20:00,70.54,70.85,70.54,70.68,72611.0,69.7602,70.0668,69.7602,69.8987,72611.0
2022-03-28 12:30:00,70.64,70.97,70.64,70.97,97338.0,69.8591,70.1855,69.8591,70.1855,97338.0
2022-03-28 12:40:00,70.97,71.09,70.86,70.98,100944.0,70.1855,70.3041,70.0767,70.1954,100944.0
2022-03-28 12:50:00,70.95,71.26,70.95,71.2,64834.0,70.1657,70.4723,70.1657,70.4129,64834.0
2022-03-28 13:00:00,71.21,71.36,71.19,71.22,65261.0,70.4228,70.5711,70.403,70.4327,65261.0
2022-03-28 13:10:00,71.19,71.43,71.18,71.39,29752.0,70.403,70.6404,70.3931,70.6008,29752.0
2022-03-28 13:20:00,71.4,71.79,71.36,71.72,100240.0,70.6107,70.9964,70.5711,70.9272,100240.0
2022-03-28 13:30:00,71.72,71.83,71.67,71.74,50658.0,70.9272,71.036,70.8777,70.9469,50658.0
2022-03-28 13:40:00,71.75,71.81,71.66,71.77,45391.0,70.9568,71.0162,70.8678,70.9766,45391.0
2022-03-28 13:50:00,71.73,71.83,71.61,71.77,39949.0,70.9371,71.036,70.8184,70.9766,39949.0
2022-03-28 14:00:00,71.76,71.9,71.67,71.84,72304.0,70.9667,71.1052,70.8777,71.0458,72304.0
2022-03-28 14:10:00,71.84,71.96,71.7,71.72,51602.0,71.0458,71.1645,70.9074,70.9272,51602.0
2022-03-28 14:20:00,71.72,72.03,71.68,71.99,112097.0,70.9272,71.2337,70.8876,71.1942,112097.0
2022-03-28 14:30:00,71.97,72.01,71.89,71.97,62220.0,71.1744,71.214,71.0953,71.1744,62220.0
2022-03-28 14:40:00,71.94,72.26,71.92,72.22,118701.0,71.1447,71.4612,71.125,71.4216,118701.0
2022-03-28 14:50:00,72.22,72.68,72.22,72.67,163838.0,71.4216,71.8766,71.4216,71.8667,163838.0
2022-03-28 15:00:00,72.68,72.7,72.49,72.57,81597.0,71.8766,71.8963,71.6887,71.7678,81597.0
2022-03-28 15:10:00,72.54,72.71,72.53,72.59,87028.0,71.7381,71.9062,71.7282,71.7876,87028.0
2022-03-28 15:20:00,72.58,72.8,72.58,72.75,65612.0,71.7777,71.9952,71.7777,71.9458,65612.0
2022-03-28 15:30:00,72.75,72.98,72.75,72.76,98766.0,71.9458,72.1732,71.9458,71.9557,98766.0
2022-03-28 15:40:00,72.76,72.95,72.71,72.95,143838.0,71.9557,72.1436,71.9062,72.1436,143838.0
2022-03-28 15:50:00,72.94,73.13,72.56,73.11,319320.0,72.1337,72.3216,71.7579,72.3018,319320.0
2022-03-29 09:30:00,74.72,75.4,74.6,74.82,389241.0,73.894,74.5665,73.7753,73.9929,389241.0
2022-03-29 09:40:00,74.82,75.04,74.45,74.46,237170.0,73.9929,74.2105,73.627,73.6369,237170.0
2022-03-29 09:50:00,74.47,74.82,74.28,74.72,294247.0,73.6468,73.9929,73.4589,73.894,294247.0
2022-03-29 10:00:00,74.74,75.01,73.97,74.16,348897.0,73.9138,74.1808,73.1523,73.3402,348897.0
2022-03-29 10:10:00,74.14,74.32,73.56,73.89,210916.0,73.3204,73.4984,72.7468,73.0732,210916.0
2022-03-29 10:20:00,73.86,74.24,73.67,74.19,242468.0,73.0435,73.4193,72.8556,73.3699,242468.0
2022-03-29 10:30:00,74.17,74.27,73.68,73.8,247155.0,73.3501,73.449,72.8655,72.9842,247155.0
2022-03-29 10:40:00,73.78,74.28,73.58,74.25,251444.0,72.9644,73.4589,72.7666,73.4292,251444.0
2022-03-29 10:50:00,74.25,74.58,74.25,74.49,183152.0,73.4292,73.7556,73.4292,73.6665,183152.0
2022-03-29 11:00:00,74.5,74.55,74.22,74.29,178345.0,73.6764,73.7259,73.3995,73.4688,178345.0
2022-03-29 11:10:00,74.29,74.53,74.16,74.5,116457.0,73.4688,73.7061,73.3402,73.6764,116457.0
2022-03-29 11:20:00,74.51,74.72,74.08,74.63,134805.0,73.6863,73.894,73.2611,73.805,134805.0
2022-03-29 11:30:00,74.62,74.69,74.53,74.62,115292.0,73.7951,73.8643,73.7061,73.7951,115292.0
2022-03-29 11:40:00,74.61,74.9,74.52,74.9,94417.0,73.7852,74.072,73.6962,74.072,94417.0
2022-03-29 11:50:00,74.9,74.9,74.62,74.69,60393.0,74.072,74.072,73.7951,73.8643,60393.0
2022-03-29 12:00:00,74.7,74.7,74.34,74.56,66427.0,73.8742,73.8742,73.5182,73.7358,66427.0
2022-03-29 12:10:00,74.58,74.76,74.49,74.76,47499.0,73.7556,73.9336,73.6665,73.9336,47499.0
2022-03-29 12:20:00,74.75,74.76,74.35,74.42,38614.0,73.9237,73.9336,73.5281,73.5973,38614.0
2022-03-29 12:30:00,74.44,74.46,74.02,74.17,54718.0,73.6171,73.6369,73.2017,73.3501,54718.0
2022-03-29 12:40:00,74.19,74.58,74.14,74.53,57716.0,73.3699,73.7556,73.3204,73.7061,57716.0
2022-03-29 12:50:00,74.57,74.59,74.27,74.42,39063.0,73.7457,73.7654,73.449,73.5973,39063.0
2022-03-29 13:00:00,74.47,74.47,74.17,74.18,47164.0,73.6468,73.6468,73.3501,73.36,47164.0
2022-03-29 13:10:00,74.19,74.42,74.18,74.34,31496.0,73.3699,73.5973,73.36,73.5182,31496.0
2022-03-29 13:20:00,74.37,74.47,74.12,74.39,49641.0,73.5479,73.6468,73.3006,73.5677,49641.0
2022-03-29 13:30:00,74.39,74.57,74.3,74.56,43012.0,73.5677,73.7457,73.4786,73.7358,43012.0
2022-03-29 13:40:00,74.57,75.09,74.56,74.98,135542.0,73.7457,74.2599,73.7358,74.1511,135542.0
2022-03-29 13:50:00,74.98,75.08,74.92,75.06,59145.0,74.1511,74.25,74.0918,74.2302,59145.0
2022-03-29 14:00:00,75.06,75.12,74.91,75.04,49316.0,74.2302,74.2896,74.0819,74.2105,49316.0
2022-03-29 14:10:00,75.05,75.12,74.84,74.88,40418.0,74.2204,74.2896,74.0127,74.0522,40418.0
2022-03-29 14:20:00,74.88,75.07,74.78,75.05,56428.0,74.0522,74.2401,73.9533,74.2204,56428.0
2022-03-29 14:30:00,75.04,75.29,74.98,75.25,71926.0,74.2105,74.4577,74.1511,74.4181,71926.0
2022-03-29 14:40:00,75.24,75.44,75.22,75.36,66722.0,74.4083,74.606,74.3885,74.5269,66722.0
2022-03-29 14:50:00,75.36,75.47,75.32,75.4,50046.0,74.5269,74.6357,74.4874,74.5665,50046.0
2022-03-29 15:00:00,75.41,75.62,75.27,75.62,71939.0,74.5764,74.7841,74.4379,74.7841,71939.0
2022-03-29 15:10:00,75.61,75.67,75.53,75.63,77114.0,74.7742,74.8335,74.6951,74.7939,77114.0
2022-03-29 15:20:00,75.64,75.76,75.58,75.75,91906.0,74.8038,74.9225,74.7445,74.9126,91906.0
2022-03-29 15:30:00,75.76,75.86,75.64,75.68,107312.0,74.9225,75.0214,74.8038,74.8434,107312.0
2022-03-29 15:40:00,75.68,75.84,75.49,75.64,99631.0,74.8434,75.0016,74.6555,74.8038,99631.0
2022-03-29 15:50:00,75.66,75.73,75.22,75.59,249866.0,74.8236,74.8928,74.3885,74.7544,249866.0
2022-03-30 09:30:00,74.85,75.14,74.59,74.71,415622.0,74.0226,74.3094,73.7654,73.8841,415622.0
2022-03-30 09:40:00,74.7,75.24,74.69,75.18,241545.0,73.8742,74.4083,73.8643,74.3489,241545.0
2022-03-30 09:50:00,75.19,75.27,74.8,75.06,201328.0,74.3588,74.4379,73.9731,74.2302,201328.0
2022-03-30 10:00:00,75.06,75.22,74.71,74.82,176112.0,74.2302,74.3885,73.8841,73.9929,176112.0
2022-03-30 10:10:00,74.83,75.47,74.83,75.17,169985.0,74.0028,74.6357,74.0028,74.339,169985.0
2022-03-30 10:20:00,75.17,75.45,75.13,75.32,101021.0,74.339,74.6159,74.2995,74.4874,101021.0
2022-03-30 10:30:00,75.34,75.52,75.12,75.46,138343.0,74.5072,74.6852,74.2896,74.6258,138343.0
2022-03-30 10:40:00,75.45,75.49,75.17,75.22,91731.0,74.6159,74.6555,74.339,74.3885,91731.0
2022-03-30 10:50:00,75.22,75.33,74.73,74.76,97159.0,74.3885,74.4973,73.9039,73.9336,97159.0
2022-03-30 11:00:00,74.76,74.81,74.31,74.31,156193.0,73.9336,73.983,73.4885,73.4885,156193.0
2022-03-30 11:10:00,74.31,74.52,74.16,74.5,119632.0,73.4885,73.6962,73.3402,73.6764,119632.0
2022-03-30 11:20:00,74.5,74.55,74.24,74.34,69735.0,73.6764,73.7259,73.4193,73.5182,69735.0
2022-03-30 11:30:00,74.38,74.74,74.32,74.63,102291.0,73.5578,73.9138,73.4984,73.805,102291.0
2022-03-30 11:40:00,74.65,74.69,74.49,74.56,34158.0,73.8248,73.8643,73.6665,73.7358,34158.0
2022-03-30 11:50:00,74.54,74.77,74.52,74.72,47054.0,73.716,73.9435,73.6962,73.894,47054.0
2022-03-30 12:00:00,74.71,74.92,74.52,74.64,99520.0,73.8841,74.0918,73.6962,73.8149,99520.0
2022-03-30 12:10:00,74.61,74.72,74.49,74.69,32141.0,73.7852,73.894,73.6665,73.8643,32141.0
2022-03-30 12:20:00,74.7,74.82,74.63,74.75,37862.0,73.8742,73.9929,73.805,73.9237,37862.0
2022-03-30 12:30:00,74.78,74.99,74.66,74.98,38552.0,73.9533,74.161,73.8347,74.1511,38552.0
2022-03-30 12:40:00,75.0,75.1,74.92,75.04,68284.0,74.1709,74.2698,74.0918,74.2105,68284.0
2022-03-30 12:50:00,75.04,75.14,74.99,75.13,47813.0,74.2105,74.3094,74.161,74.2995,47813.0
2022-03-30 13:00:00,75.11,75.14,74.86,74.88,60783.0,74.2797,74.3094,74.0325,74.0522,60783.0
2022-03-30 13:10:00,74.89,75.11,74.79,74.87,45953.0,74.0621,74.2797,73.9632,74.0423,45953.0
2022-03-30 13:20:00,74.82,74.84,74.68,74.77,32727.0,73.9929,74.0127,73.8544,73.9435,32727.0
2022-03-30 13:30:00,74.77,74.9,74.71,74.71,49023.0,73.9435,74.072,73.8841,73.8841,49023.0
2022-03-30 13:40:00,74.68,74.74,74.55,74.7,34790.0,73.8544,73.9138,73.7259,73.8742,34790.0
2022-03-30 13:50:00,74.7,74.74,74.44,74.48,55751.0,73.8742,73.9138,73.6171,73.6567,55751.0
2022-03-30 14:00:00,74.44,74.73,74.44,74.62,63952.0,73.6171,73.9039,73.6171,73.7951,63952.0
2022-03-30 14:10:00,74.61,74.62,74.33,74.38,43494.0,73.7852,73.7951,73.5083,73.5578,43494.0
2022-03-30 14:20:00,74.39,74.39,74.14,74.25,81772.0,73.5677,73.5677,73.3204,73.4292,81772.0
2022-03-30 14:30:00,74.23,74.51,74.2,74.44,70264.0,73.4094,73.6863,73.3798,73.6171,70264.0
2022-03-30 14:40:00,74.44,74.44,74.08,74.15,48901.0,73.6171,73.6171,73.2611,73.3303,48901.0
2022-03-30 14:50:00,74.15,74.27,73.95,74.0,166537.0,73.3303,73.449,73.1325,73.182,166537.0
2022-03-30 15:00:00,73.96,74.03,73.76,73.79,96774.0,73.1424,73.2116,72.9446,72.9743,96774.0
2022-03-30 15:10:00,73.79,73.91,73.54,73.61,107841.0,72.9743,73.093,72.7271,72.7963,107841.0
2022-03-30 15:20:00,73.58,73.59,73.32,73.54,119784.0,72.7666,72.7765,72.5095,72.7271,119784.0
2022-03-30 15:30:00,73.53,73.81,73.48,73.52,113390.0,72.7172,72.9941,72.6677,72.7073,113390.0
2022-03-30 15:40:00,73.53,73.95,73.4,73.82,150778.0,72.7172,73.1325,72.5886,73.004,150778.0
2022-03-30 15:50:00,73.8,73.99,73.44,73.99,359374.0,72.9842,73.1721,72.6282,73.1721,359374.0
2022-03-31 09:30:00,74.0,74.08,73.26,73.47,255409.0,73.182,73.2611,72.4501,72.6578,255409.0
2022-03-31 09:40:00,73.45,73.46,73.02,73.26,184076.0,72.638,72.6479,72.2128,72.4501,184076.0
2022-03-31 09:50:00,73.22,73.56,73.12,73.46,166524.0,72.4106,72.7468,72.3117,72.6479,166524.0
2022-03-31 10:00:00,73.46,73.46,72.88,73.28,190689.0,72.6479,72.6479,72.0743,72.4699,190689.0
2022-03-31 10:10:00,73.3,73.68,73.14,73.6,432084.0,72.4897,72.8655,72.3315,72.7864,432084.0
2022-03-31 10:20:00,73.58,73.69,73.19,73.37,471526.0,72.7666,72.8754,72.3809,72.5589,471526.0
2022-03-31 10:30:00,73.38,73.78,73.36,73.6,115590.0,72.5688,72.9644,72.549,72.7864,115590.0
2022-03-31 10:40:00,73.59,74.06,73.49,74.02,142465.0,72.7765,73.2413,72.6776,73.2017,142465.0
2022-03-31 10:50:00,74.0,74.14,73.81,73.96,93778.0,73.182,73.3204,72.9941,73.1424,93778.0
2022-03-31 11:00:00,73.96,73.99,73.62,73.77,85894.0,73.1424,73.1721,72.8062,72.9545,85894.0
2022-03-31 11:10:00,73.76,73.76,73.53,73.62,60886.0,72.9446,72.9446,72.7172,72.8062,60886.0
2022-03-31 11:20:00,73.59,73.82,73.45,73.54,670768.0,72.7765,73.004,72.638,72.7271,670768.0
2022-03-31 11:30:00,73.54,73.69,73.47,73.58,75960.0,72.7271,72.8754,72.6578,72.7666,75960.0
2022-03-31 11:40:00,73.59,73.93,73.54,73.57,184211.0,72.7765,73.1127,72.7271,72.7567,184211.0
2022-03-31 11:50:00,73.55,73.67,73.47,73.67,75860.0,72.7369,72.8556,72.6578,72.8556,75860.0
2022-03-31 12:00:00,73.66,73.73,73.4,73.45,58236.0,72.8457,72.915,72.5886,72.638,58236.0
2022-03-31 12:10:00,73.42,73.44,73.23,73.29,59660.0,72.6084,72.6282,72.4205,72.4798,59660.0
2022-03-31 12:20:00,73.28,73.29,73.11,73.23,67373.0,72.4699,72.4798,72.3018,72.4205,67373.0
2022-03-31 12:30:00,73.23,73.33,73.0,73.17,73999.0,72.4205,72.5194,72.193,72.3611,73999.0
2022-03-31 12:40:00,73.16,73.32,73.16,73.28,43327.0,72.3513,72.5095,72.3513,72.4699,43327.0
2022-03-31 12:50:00,73.27,73.27,72.97,73.03,69456.0,72.46,72.46,72.1634,72.2227,69456.0
2022-03-31 13:00:00,73.03,73.22,72.99,73.04,68964.0,72.2227,72.4106,72.1831,72.2326,68964.0
2022-03-31 13:10:00,73.03,73.16,72.91,73.12,73672.0,72.2227,72.3513,72.104,72.3117,73672.0
2022-03-31 13:20:00,73.09,73.32,73.0,73.3,61357.0,72.282,72.5095,72.193,72.4897,61357.0
2022-03-31 13:30:00,73.31,73.35,73.1,73.14,70555.0,72.4996,72.5392,72.2919,72.3315,70555.0
2022-03-31 13:40:00,73.14,73.3,73.11,73.29,39962.0,72.3315,72.4897,72.3018,72.4798,39962.0
2022-03-31 13:50:00,73.3,73.52,73.23,73.24,87758.0,72.4897,72.7073,72.4205,72.4304,87758.0
2022-03-31 14:00:00,73.23,73.23,72.93,72.97,103450.0,72.4205,72.4205,72.1238,72.1634,103450.0
2022-03-31 14:10:00,72.99,73.06,72.83,72.97,79078.0,72.1831,72.2524,72.0249,72.1634,79078.0
2022-03-31 14:20:00,72.97,73.19,72.94,73.15,71266.0,72.1634,72.3809,72.1337,72.3414,71266.0
2022-03-31 14:30:00,73.15,73.31,73.01,73.27,77341.0,72.3414,72.4996,72.2029,72.46,77341.0
2022-03-31 14:40:00,73.29,73.33,73.11,73.2,79975.0,72.4798,72.5194,72.3018,72.3908,79975.0
2022-03-31 14:50:00,73.21,73.47,73.19,73.46,85270.0,72.4007,72.6578,72.3809,72.6479,85270.0
2022-03-31 15:00:00,73.48,73.84,73.48,73.72,163065.0,72.6677,73.0237,72.6677,72.9051,163065.0
2022-03-31 15:10:00,73.71,73.71,73.26,73.3,98538.0,72.8952,72.8952,72.4501,72.4897,98538.0
2022-03-31 15:20:00,73.29,73.29,72.96,73.09,126935.0,72.4798,72.4798,72.1535,72.282,126935.0
2022-03-31 15:30:00,73.1,73.13,72.74,72.97,278745.0,72.2919,72.3216,71.9359,72.1634,278745.0
2022-03-31 15:40:00,72.97,73.03,72.69,72.81,202750.0,72.1634,72.2227,71.8864,72.0051,202750.0
2022-03-31 15:50:00,72.8,72.84,71.78,71.92,1483969.0,71.9952,72.0348,70.9865,71.125,1483969.0
2022-04-01 09:30:00,72.22,72.53,71.89,71.92,332136.0,71.4216,71.7282,71.0953,71.125,332136.0
2022-04-01 09:40:00,71.91,72.18,71.83,71.88,187013.0,71.1151,71.3821,71.036,71.0854,187013.0
2022-04-01 09:50:00,71.87,71.94,71.33,71.64,196267.0,71.0755,71.1447,70.5415,70.8481,196267.0
2022-04-01 10:00:00,71.65,71.76,71.32,71.65,187244.0,70.8579,70.9667,70.5316,70.8579,187244.0
2022-04-01 10:10:00,71.66,72.08,71.59,71.59,188763.0,70.8678,71.2832,70.7986,70.7986,188763.0
2022-04-01 10:20:00,71.61,71.7,71.36,71.63,883709.0,70.8184,70.9074,70.5711,70.8382,883709.0
2022-04-01 10:30:00,71.67,72.01,71.65,71.76,113286.0,70.8777,71.214,70.8579,70.9667,113286.0
2022-04-01 10:40:00,71.73,72.13,71.51,71.97,136571.0,70.9371,71.3326,70.7195,71.1744,136571.0
2022-04-01 10:50:00,72.0,72.19,71.92,72.1,178292.0,71.2041,71.392,71.125,71.303,178292.0
2022-04-01 11:00:00,72.11,72.17,71.84,72.1,132525.0,71.3129,71.3722,71.0458,71.303,132525.0
2022-04-01 11:10:00,72.06,72.12,71.67,71.78,102467.0,71.2634,71.3227,70.8777,70.9865,102467.0
2022-04-01 11:20:00,71.76,71.94,71.49,71.53,106765.0,70.9667,71.1447,70.6997,70.7393,106765.0
2022-04-01 11:30:00,71.52,71.57,71.04,71.13,239163.0,70.7294,70.7788,70.2547,70.3437,239163.0
2022-04-01 11:40:00,71.11,71.21,70.99,71.12,103799.0,70.3239,70.4228,70.2052,70.3338,103799.0
2022-04-01 11:50:00,71.12,71.32,70.83,70.91,160493.0,70.3338,70.5316,70.047,70.1261,160493.0
2022-04-01 12:00:00,70.9,70.91,70.68,70.91,84584.0,70.1162,70.1261,69.8987,70.1261,84584.0
2022-04-01 12:10:00,70.94,70.97,70.74,70.79,72066.0,70.1558,70.1855,69.958,70.0075,72066.0
2022-04-01 12:20:00,70.76,71.11,70.75,71.08,53555.0,69.9778,70.3239,69.9679,70.2942,53555.0
2022-04-01 12:30:00,71.02,71.06,70.61,70.77,92159.0,70.2349,70.2745,69.8294,69.9877,92159.0
2022-04-01 12:40:00,70.76,70.98,70.73,70.97,45109.0,69.9778,70.1954,69.9481,70.1855,45109.0
2022-04-01 12:50:00,70.95,70.97,70.7,70.73,42874.0,70.1657,70.1855,69.9184,69.9481,42874.0
2022-04-01 13:00:00,70.7,70.89,70.66,70.71,58127.0,69.9184,70.1063,69.8789,69.9283,58127.0
2022-04-01 13:10:00,70.71,70.71,70.54,70.69,62453.0,69.9283,69.9283,69.7602,69.9086,62453.0
2022-04-01 13:20:00,70.68,70.83,70.56,70.68,60314.0,69.8987,70.047,69.78,69.8987,60314.0
2022-04-01 13:30:00,70.66,71.08,70.64,71.0,56543.0,69.8789,70.2942,69.8591,70.2151,56543.0
2022-04-01 13:40:00,70.98,71.14,70.91,71.01,67220.0,70.1954,70.3536,70.1261,70.225,67220.0
2022-04-01 13:50:00,70.94,71.0,70.85,70.94,45029.0,70.1558,70.2151,70.0668,70.1558,45029.0
2022-04-01 14:00:00,70.92,71.35,70.84,71.16,90959.0,70.136,70.5613,70.0569,70.3734,90959.0
2022-04-01 14:10:00,71.13,71.39,71.05,71.29,89079.0,70.3437,70.6008,70.2646,70.5019,89079.0
2022-04-01 14:20:00,71.3,71.48,71.23,71.47,91889.0,70.5118,70.6898,70.4426,70.6799,91889.0
2022-04-01 14:30:00,71.47,71.71,71.47,71.54,77286.0,70.6799,70.9173,70.6799,70.7492,77286.0
2022-04-01 14:40:00,71.57,71.79,71.55,71.59,75139.0,70.7788,70.9964,70.759,70.7986,75139.0
2022-04-01 14:50:00,71.6,71.62,71.33,71.39,92226.0,70.8085,70.8283,70.5415,70.6008,92226.0
2022-04-01 15:00:00,71.38,71.67,71.37,71.39,70978.0,70.5909,70.8777,70.581,70.6008,70978.0
2022-04-01 15:10:00,71.41,71.45,70.98,70.99,89659.0,70.6206,70.6602,70.1954,70.2052,89659.0
2022-04-01 15:20:00,70.98,71.09,70.85,71.04,108379.0,70.1954,70.3041,70.0668,70.2547,108379.0
2022-04-01 15:30:00,71.04,71.11,70.75,70.92,105669.0,70.2547,70.3239,69.9679,70.136,105669.0
2022-04-01 15:40:00,70.9,71.07,70.78,71.02,216491.0,70.1162,70.2844,69.9976,70.2349,216491.0
2022-04-01 15:50:00,71.04,71.93,71.04,71.87,453460.0,70.2547,71.1348,70.2547,71.0755,453460.0
2022-04-04 09:30:00,72.16,72.87,72.05,72.75,252385.0,71.3623,72.0645,71.2535,71.9458,252385.0
2022-04-04 09:40:00,72.78,73.24,72.78,73.23,248517.0,71.9755,72.4304,71.9755,72.4205,248517.0
2022-04-04 09:50:00,73.23,73.65,73.23,73.63,290806.0,72.4205,72.8358,72.4205,72.8161,290806.0
2022-04-04 10:00:00,73.66,73.78,73.52,73.56,288876.0,72.8457,72.9644,72.7073,72.7468,288876.0
2022-04-04 10:10:00,73.58,73.81,73.24,73.4,203056.0,72.7666,72.9941,72.4304,72.5886,203056.0
2022-04-04 10:20:00,73.41,73.6,73.32,73.6,317259.0,72.5985,72.7864,72.5095,72.7864,317259.0
2022-04-04 10:30:00,73.61,73.87,73.41,73.76,84389.0,72.7963,73.0534,72.5985,72.9446,84389.0
2022-04-04 10:40:00,73.71,73.73,73.45,73.66,88611.0,72.8952,72.915,72.638,72.8457,88611.0
2022-04-04 10:50:00,73.66,73.81,73.64,73.75,83140.0,72.8457,72.9941,72.8259,72.9347,83140.0
2022-04-04 11:00:00,73.75,74.12,73.72,74.12,286921.0,72.9347,73.3006,72.9051,73.3006,286921.0
2022-04-04 11:10:00,74.09,74.16,73.91,73.95,135499.0,73.271,73.3402,73.093,73.1325,135499.0
2022-04-04 11:20:00,73.94,74.11,73.9,74.11,78488.0,73.1226,73.2907,73.0831,73.2907,78488.0
2022-04-04 11:30:00,74.11,74.21,73.96,74.09,74261.0,73.2907,73.3896,73.1424,73.271,74261.0
2022-04-04 11:40:00,74.09,74.29,74.08,74.26,72186.0,73.271,73.4688,73.2611,73.4391,72186.0
2022-04-04 11:50:00,74.26,74.32,74.18,74.21,55156.0,73.4391,73.4984,73.36,73.3896,55156.0
2022-04-04 12:00:00,74.21,74.26,74.15,74.18,195512.0,73.3896,73.4391,73.3303,73.36,195512.0
2022-04-04 12:10:00,74.2,74.29,74.13,74.25,45043.0,73.3798,73.4688,73.3105,73.4292,45043.0
2022-04-04 12:20:00,74.26,74.34,74.21,74.32,46416.0,73.4391,73.5182,73.3896,73.4984,46416.0
2022-04-04 12:30:00,74.32,74.42,74.21,74.25,69007.0,73.4984,73.5973,73.3896,73.4292,69007.0
2022-04-04 12:40:00,74.25,74.25,74.09,74.17,63262.0,73.4292,73.4292,73.271,73.3501,63262.0
2022-04-04 12:50:00,74.17,74.21,74.1,74.11,40113.0,73.3501,73.3896,73.2809,73.2907,40113.0
2022-04-04 13:00:00,74.1,74.15,74.0,74.13,64798.0,73.2809,73.3303,73.182,73.3105,64798.0
2022-04-04 13:10:00,74.12,74.16,74.0,74.14,35902.0,73.3006,73.3402,73.182,73.3204,35902.0
2022-04-04 13:20:00,74.12,74.2,74.05,74.18,32734.0,73.3006,73.3798,73.2314,73.36,32734.0
2022-04-04 13:30:00,74.18,74.22,74.1,74.16,60566.0,73.36,73.3995,73.2809,73.3402,60566.0
2022-04-04 13:40:00,74.15,74.2,74.09,74.17,23164.0,73.3303,73.3798,73.271,73.3501,23164.0
2022-04-04 13:50:00,74.18,74.35,74.18,74.32,46951.0,73.36,73.5281,73.36,73.4984,46951.0
2022-04-04 14:00:00,74.31,74.31,73.84,73.85,61979.0,73.4885,73.4885,73.0237,73.0336,61979.0
2022-04-04 14:10:00,73.84,74.11,73.82,74.08,79583.0,73.0237,73.2907,73.004,73.2611,79583.0
2022-04-04 14:20:00,74.08,74.27,74.05,74.25,72763.0,73.2611,73.449,73.2314,73.4292,72763.0
2022-04-04 14:30:00,74.25,74.4,74.2,74.37,26053.0,73.4292,73.5775,73.3798,73.5479,26053.0
2022-04-04 14:40:00,74.37,74.52,74.34,74.45,58454.0,73.5479,73.6962,73.5182,73.627,58454.0
2022-04-04 14:50:00,74.45,74.51,74.36,74.4,40621.0,73.627,73.6863,73.538,73.5775,40621.0
2022-04-04 15:00:00,74.39,74.52,74.28,74.49,52724.0,73.5677,73.6962,73.4589,73.6665,52724.0
2022-04-04 15:10:00,74.51,74.55,74.37,74.44,62589.0,73.6863,73.7259,73.5479,73.6171,62589.0
2022-04-04 15:20:00,74.45,74.6,74.44,74.53,80836.0,73.627,73.7753,73.6171,73.7061,80836.0
2022-04-04 15:30:00,74.53,74.65,74.5,74.64,72326.0,73.7061,73.8248,73.6764,73.8149,72326.0
2022-04-04 15:40:00,74.64,74.69,74.42,74.48,110131.0,73.8149,73.8643,73.5973,73.6567,110131.0
2022-04-04 15:50:00,74.48,74.77,74.48,74.76,310670.0,73.6567,73.9435,73.6567,73.9336,310670.0
2022-04-05 09:30:00,74.17,74.46,73.96,74.27,296976.0,73.3501,73.6369,73.1424,73.449,296976.0
2022-04-05 09:40:00,74.29,74.33,73.93,74.07,293165.0,73.4688,73.5083,73.1127,73.2512,293165.0
2022-04-05 09:50:00,74.09,74.13,73.65,73.87,195571.0,73.271,73.3105,72.8358,73.0534,195571.0
2022-04-05 10:00:00,73.84,74.12,72.83,72.83,299349.0,73.0237,73.3006,72.0249,72.0249,299349.0
2022-04-05 10:10:00,72.84,73.01,72.51,72.62,271740.0,72.0348,72.2029,71.7084,71.8172,271740.0
2022-04-05 10:20:00,72.62,72.88,72.52,72.81,221455.0,71.8172,72.0743,71.7183,72.0051,221455.0
2022-04-05 10:30:00,72.78,72.9,72.32,72.37,201630.0,71.9755,72.0941,71.5205,71.57,201630.0
2022-04-05 10:40:00,72.38,72.65,72.29,72.65,158761.0,71.5799,71.8469,71.4909,71.8469,158761.0
2022-04-05 10:50:00,72.66,72.99,72.57,72.78,183248.0,71.8568,72.1831,71.7678,71.9755,183248.0
2022-04-05 11:00:00,72.81,72.93,72.61,72.69,162035.0,72.0051,72.1238,71.8073,71.8864,162035.0
2022-04-05 11:10:00,72.72,72.83,72.45,72.52,135800.0,71.9161,72.0249,71.6491,71.7183,135800.0
2022-04-05 11:20:00,72.51,72.7,72.4,72.53,81612.0,71.7084,71.8963,71.5997,71.7282,81612.0
2022-04-05 11:30:00,72.53,72.65,72.13,72.17,147660.0,71.7282,71.8469,71.3326,71.3722,147660.0
2022-04-05 11:40:00,72.19,72.31,72.11,72.19,153288.0,71.392,71.5106,71.3129,71.392,153288.0
2022-04-05 11:50:00,72.2,72.35,72.06,72.09,116413.0,71.4019,71.5502,71.2634,71.2931,116413.0
2022-04-05 12:00:00,72.08,72.3,72.01,72.21,122678.0,71.2832,71.5008,71.214,71.4118,122678.0
2022-04-05 12:10:00,72.22,72.26,71.87,71.87,129372.0,71.4216,71.4612,71.0755,71.0755,129372.0
2022-04-05 12:20:00,71.89,71.94,71.67,71.75,146031.0,71.0953,71.1447,70.8777,70.9568,146031.0
2022-04-05 12:30:00,71.75,71.9,71.69,71.88,159539.0,70.9568,71.1052,70.8975,71.0854,159539.0
2022-04-05 12:40:00,71.84,71.99,71.75,71.99,91671.0,71.0458,71.1942,70.9568,71.1942,91671.0
2022-04-05 12:50:00,71.99,72.15,71.96,72.11,56221.0,71.1942,71.3524,71.1645,71.3129,56221.0
2022-04-05 13:00:00,72.11,72.39,72.02,72.39,118933.0,71.3129,71.5898,71.2239,71.5898,118933.0
2022-04-05 13:10:00,72.39,72.57,72.36,72.52,142680.0,71.5898,71.7678,71.5601,71.7183,142680.0
2022-04-05 13:20:00,72.53,72.54,72.3,72.34,69827.0,71.7282,71.7381,71.5008,71.5403,69827.0
2022-04-05 13:30:00,72.34,72.34,72.1,72.11,95944.0,71.5403,71.5403,71.303,71.3129,95944.0
2022-04-05 13:40:00,72.1,72.1,71.75,71.79,92332.0,71.303,71.303,70.9568,70.9964,92332.0
2022-04-05 13:50:00,71.79,71.91,71.66,71.9,110603.0,70.9964,71.1151,70.8678,71.1052,110603.0
2022-04-05 14:00:00,71.89,71.98,71.78,71.82,100922.0,71.0953,71.1843,70.9865,71.0261,100922.0
2022-04-05 14:10:00,71.83,72.21,71.77,72.21,123498.0,71.036,71.4118,70.9766,71.4118,123498.0
2022-04-05 14:20:00,72.2,72.25,71.99,72.03,122076.0,71.4019,71.4513,71.1942,71.2337,122076.0
2022-04-05 14:30:00,72.02,72.15,71.83,71.88,60208.0,71.2239,71.3524,71.036,71.0854,60208.0
2022-04-05 14:40:00,71.88,72.24,71.82,72.12,69818.0,71.0854,71.4414,71.0261,71.3227,69818.0
2022-04-05 14:50:00,72.12,72.2,71.83,71.86,84480.0,71.3227,71.4019,71.036,71.0656,84480.0
2022-04-05 15:00:00,71.89,71.99,71.52,71.55,106950.0,71.0953,71.1942,70.7294,70.759,106950.0
2022-04-05 15:10:00,71.55,71.57,71.3,71.31,196577.0,70.759,70.7788,70.5118,70.5217,196577.0
2022-04-05 15:20:00,71.32,71.55,71.27,71.41,143808.0,70.5316,70.759,70.4821,70.6206,143808.0
2022-04-05 15:30:00,71.4,71.4,71.13,71.21,179781.0,70.6107,70.6107,70.3437,70.4228,179781.0
2022-04-05 15:40:00,71.24,71.35,71.09,71.1,169974.0,70.4525,70.5613,70.3041,70.314,169974.0
2022-04-05 15:50:00,71.09,71.56,70.95,71.47,504056.0,70.3041,70.7689,70.1657,70.6799,504056.0
2022-04-06 09:30:00,69.27,69.66,68.97,69.12,523822.0,68.5043,68.8899,68.2076,68.3559,523822.0
2022-04-06 09:40:00,69.09,69.17,68.43,68.45,345552.0,68.3262,68.4054,67.6735,67.6933,345552.0
2022-04-06 09:50:00,68.43,68.6,68.32,68.34,205954.0,67.6735,67.8417,67.5648,67.5845,205954.0
2022-04-06 10:00:00,68.36,68.39,67.89,67.95,248301.0,67.6043,67.634,67.1395,67.1988,248301.0
2022-04-06 10:10:00,67.92,68.35,67.86,68.24,171772.0,67.1692,67.5944,67.1098,67.4856,171772.0
2022-04-06 10:20:00,68.22,68.34,67.93,67.95,127291.0,67.4659,67.5845,67.1791,67.1988,127291.0
2022-04-06 10:30:00,67.93,68.18,67.86,68.11,128967.0,67.1791,67.4263,67.1098,67.3571,128967.0
2022-04-06 10:40:00,68.11,68.52,67.96,68.38,166880.0,67.3571,67.7625,67.2087,67.6241,166880.0
2022-04-06 10:50:00,68.38,68.41,68.04,68.04,83959.0,67.6241,67.6538,67.2879,67.2879,83959.0
2022-04-06 11:00:00,68.04,68.26,67.82,67.84,164662.0,67.2879,67.5054,67.0703,67.0901,164662.0
2022-04-06 11:10:00,67.82,68.02,67.78,67.83,96884.0,67.0703,67.2681,67.0307,67.0802,96884.0
2022-04-06 11:20:00,67.8,68.31,67.8,68.12,133548.0,67.0505,67.5549,67.0505,67.367,133548.0
2022-04-06 11:30:00,68.12,68.16,67.85,67.97,80963.0,67.367,67.4065,67.1,67.2186,80963.0
2022-04-06 11:40:00,67.98,68.42,67.96,68.34,102796.0,67.2285,67.6637,67.2087,67.5845,102796.0
2022-04-06 11:50:00,68.35,68.5,68.14,68.23,105848.0,67.5944,67.7428,67.3867,67.4758,105848.0
2022-04-06 12:00:00,68.23,68.31,68.05,68.08,98256.0,67.4758,67.5549,67.2977,67.3274,98256.0
2022-04-06 12:10:00,68.08,68.13,67.77,67.81,77854.0,67.3274,67.3769,67.0208,67.0604,77854.0
2022-04-06 12:20:00,67.8,67.8,67.59,67.65,173387.0,67.0505,67.0505,66.8428,66.9022,173387.0
2022-04-06 12:30:00,67.64,67.82,67.56,67.69,55720.0,66.8923,67.0703,66.8132,66.9417,55720.0
2022-04-06 12:40:00,67.68,67.78,67.52,67.72,63014.0,66.9318,67.0307,66.7736,66.9714,63014.0
2022-04-06 12:50:00,67.72,67.86,67.66,67.76,57696.0,66.9714,67.1098,66.9121,67.0109,57696.0
2022-04-06 13:00:00,67.76,67.8,67.62,67.71,54564.0,67.0109,67.0505,66.8725,66.9615,54564.0
2022-04-06 13:10:00,67.73,67.97,67.66,67.94,55501.0,66.9813,67.2186,66.9121,67.189,55501.0
2022-04-06 13:20:00,67.94,68.13,67.91,68.13,69743.0,67.189,67.3769,67.1593,67.3769,69743.0
2022-04-06 13:30:00,68.15,68.44,68.04,68.43,82233.0,67.3966,67.6834,67.2879,67.6735,82233.0
2022-04-06 13:40:00,68.43,68.86,68.39,68.84,161112.0,67.6735,68.0988,67.634,68.079,161112.0
2022-04-06 13:50:00,68.79,68.84,68.47,68.48,79565.0,68.0296,68.079,67.7131,67.723,79565.0
2022-04-06 14:00:00,68.48,69.56,67.98,68.04,533120.0,67.723,68.791,67.2285,67.2879,533120.0
2022-04-06 14:10:00,68.02,68.13,67.28,67.39,290410.0,67.2681,67.3769,66.5363,66.645,290410.0
2022-04-06 14:20:00,67.37,67.95,67.31,67.71,266228.0,66.6253,67.1988,66.5659,66.9615,266228.0
2022-04-06 14:30:00,67.71,68.98,67.68,68.41,351957.0,66.9615,68.2175,66.9318,67.6538,351957.0
2022-04-06 14:40:00,68.4,68.79,68.08,68.27,265624.0,67.6439,68.0296,67.3274,67.5153,265624.0
2022-04-06 14:50:00,68.3,69.25,68.3,69.24,228725.0,67.545,68.4845,67.545,68.4746,228725.0
2022-04-06 15:00:00,69.25,69.72,69.03,69.1,236602.0,68.4845,68.9493,68.2669,68.3361,236602.0
2022-04-06 15:10:00,69.15,69.42,68.81,68.81,343765.0,68.3856,68.6526,68.0493,68.0493,343765.0
2022-04-06 15:20:00,68.85,68.86,68.11,68.18,296312.0,68.0889,68.0988,67.3571,67.4263,296312.0
2022-04-06 15:30:00,68.18,68.6,67.96,68.54,246043.0,67.4263,67.8417,67.2087,67.7823,246043.0
2022-04-06 15:40:00,68.53,69.08,68.31,68.87,275773.0,67.7724,68.3164,67.5549,68.1087,275773.0
2022-04-06 15:50:00,68.89,69.02,68.27,68.31,527335.0,68.1285,68.257,67.5153,67.5549,527335.0
2022-04-07 09:30:00,67.95,69.01,67.87,68.82,2080503.0,67.1988,68.2471,67.1197,68.0592,2080503.0
2022-04-07 09:40:00,68.83,68.96,67.96,68.01,538715.0,68.0691,68.1977,67.2087,67.2582,538715.0
2022-04-07 09:50:00,68.02,68.94,68.01,68.88,461884.0,67.2681,68.1779,67.2582,68.1186,461884.0
2022-04-07 10:00:00,68.84,69.3,68.41,68.5,308027.0,68.079,68.5339,67.6538,67.7428,308027.0
2022-04-07 10:10:00,68.49,68.91,68.35,68.53,175301.0,67.7329,68.1482,67.5944,67.7724,175301.0
2022-04-07 10:20:00,68.5,68.67,68.24,68.41,121437.0,67.7428,67.9109,67.4856,67.6538,121437.0
2022-04-07 10:30:00,68.4,68.82,68.15,68.2,122561.0,67.6439,68.0592,67.3966,67.4461,122561.0
2022-04-07 10:40:00,68.18,68.18,67.59,67.71,193240.0,67.4263,67.4263,66.8428,66.9615,193240.0
2022-04-07 10:50:00,67.73,68.14,67.73,68.02,107673.0,66.9813,67.3867,66.9813,67.2681,107673.0
2022-04-07 11:00:00,68.01,68.35,67.83,67.89,150412.0,67.2582,67.5944,67.0802,67.1395,150412.0
2022-04-07 11:10:00,67.88,67.92,67.57,67.65,117795.0,67.1296,67.1692,66.823,66.9022,117795.0
2022-04-07 11:20:00,67.64,67.88,67.4,67.5,131045.0,66.8923,67.1296,66.6549,66.7538,131045.0
2022-04-07 11:30:00,67.51,67.53,67.17,67.41,98359.0,66.7637,66.7835,66.4275,66.6648,98359.0
2022-04-07 11:40:00,67.41,67.52,67.24,67.25,107632.0,66.6648,66.7736,66.4967,66.5066,107632.0
2022-04-07 11:50:00,67.27,67.29,66.93,67.14,118527.0,66.5264,66.5461,66.1901,66.3978,118527.0
2022-04-07 12:00:00,67.11,67.35,67.06,67.3,67955.0,66.3681,66.6055,66.3187,66.556,67955.0
2022-04-07 12:10:00,67.32,67.5,67.2,67.27,103702.0,66.5758,66.7538,66.4571,66.5264,103702.0
2022-04-07 12:20:00,67.25,67.49,67.04,67.14,126552.0,66.5066,66.7439,66.2989,66.3978,126552.0
2022-04-07 12:30:00,67.15,67.21,66.9,66.92,133201.0,66.4077,66.467,66.1605,66.1802,133201.0
2022-04-07 12:40:00,66.9,66.99,66.61,66.61,130528.0,66.1605,66.2495,65.8737,65.8737,130528.0
2022-04-07 12:50:00,66.58,67.02,66.56,66.92,76235.0,65.844,66.2791,65.8242,66.1802,76235.0
2022-04-07 13:00:00,66.95,67.34,66.91,67.3,75270.0,66.2099,66.5956,66.1703,66.556,75270.0
2022-04-07 13:10:00,67.3,67.76,67.27,67.68,173174.0,66.556,67.0109,66.5264,66.9318,173174.0
2022-04-07 13:20:00,67.7,68.02,67.63,67.92,135645.0,66.9516,67.2681,66.8824,67.1692,135645.0
2022-04-07 13:30:00,67.94,68.08,67.74,67.76,153577.0,67.189,67.3274,66.9912,67.0109,153577.0
2022-04-07 13:40:00,67.76,67.97,67.6,67.62,218675.0,67.0109,67.2186,66.8527,66.8725,218675.0
2022-04-07 13:50:00,67.63,68.35,67.58,68.27,596927.0,66.8824,67.5944,66.8329,67.5153,596927.0
2022-04-07 14:00:00,68.26,68.48,68.09,68.4,380275.0,67.5054,67.723,67.3373,67.6439,380275.0
2022-04-07 14:10:00,68.4,68.4,67.97,68.01,91129.0,67.6439,67.6439,67.2186,67.2582,91129.0
2022-04-07 14:20:00,68.02,68.6,68.02,68.14,131327.0,67.2681,67.8417,67.2681,67.3867,131327.0
2022-04-07 14:30:00,68.11,68.26,68.01,68.22,137399.0,67.3571,67.5054,67.2582,67.4659,137399.0
2022-04-07 14:40:00,68.22,68.56,68.06,68.43,177758.0,67.4659,67.8021,67.3076,67.6735,177758.0
2022-04-07 14:50:00,68.43,69.01,68.36,68.92,238488.0,67.6735,68.2471,67.6043,68.1581,238488.0
2022-04-07 15:00:00,68.89,69.28,68.86,69.22,286298.0,68.1285,68.5141,68.0988,68.4548,286298.0
2022-04-07 15:10:00,69.22,69.53,69.17,69.28,204657.0,68.4548,68.7614,68.4054,68.5141,204657.0
2022-04-07 15:20:00,69.27,69.28,68.94,68.99,144965.0,68.5043,68.5141,68.1779,68.2273,144965.0
2022-04-07 15:30:00,69.0,69.35,68.97,69.33,141837.0,68.2372,68.5834,68.2076,68.5636,141837.0
2022-04-07 15:40:00,69.34,69.5,69.05,69.15,268904.0,68.5735,68.7317,68.2867,68.3856,268904.0
2022-04-07 15:50:00,69.12,69.25,68.57,68.68,419407.0,68.3559,68.4845,67.812,67.9208,419407.0
2022-04-08 09:30:00,67.99,68.05,67.18,67.27,433383.0,67.2384,67.2977,66.4374,66.5264,433383.0
2022-04-08 09:40:00,67.25,67.39,66.97,67.18,389421.0,66.5066,66.645,66.2297,66.4374,389421.0
2022-04-08 09:50:00,67.19,67.21,66.53,66.64,422311.0,66.4472,66.467,65.7945,65.9033,422311.0
2022-04-08 10:00:00,66.61,67.32,66.59,67.23,239243.0,65.8737,66.5758,65.8539,66.4868,239243.0
2022-04-08 10:10:00,67.22,67.23,66.73,66.97,149993.0,66.4769,66.4868,65.9923,66.2297,149993.0
2022-04-08 10:20:00,66.96,67.5,66.95,67.38,208214.0,66.2198,66.7538,66.2099,66.6351,208214.0
2022-04-08 10:30:00,67.41,67.62,67.29,67.45,206357.0,66.6648,66.8725,66.5461,66.7044,206357.0
2022-04-08 10:40:00,67.45,67.58,66.96,67.02,160306.0,66.7044,66.8329,66.2198,66.2791,160306.0
2022-04-08 10:50:00,67.02,68.01,66.99,68.01,267185.0,66.2791,67.2582,66.2495,67.2582,267185.0
2022-04-08 11:00:00,68.01,68.25,67.83,67.95,247471.0,67.2582,67.4955,67.0802,67.1988,247471.0
2022-04-08 11:10:00,67.95,68.1,67.69,67.74,114395.0,67.1988,67.3472,66.9417,66.9912,114395.0
2022-04-08 11:20:00,67.74,67.75,67.47,67.61,96096.0,66.9912,67.0011,66.7242,66.8626,96096.0
2022-04-08 11:30:00,67.62,67.82,67.28,67.52,121370.0,66.8725,67.0703,66.5363,66.7736,121370.0
2022-04-08 11:40:00,67.57,67.89,67.45,67.69,106371.0,66.823,67.1395,66.7044,66.9417,106371.0
2022-04-08 11:50:00,67.67,67.86,67.61,67.83,71676.0,66.9219,67.1098,66.8626,67.0802,71676.0
2022-04-08 12:00:00,67.78,67.99,67.69,67.76,143987.0,67.0307,67.2384,66.9417,67.0109,143987.0
2022-04-08 12:10:00,67.75,68.04,67.6,68.0,166941.0,67.0011,67.2879,66.8527,67.2483,166941.0
2022-04-08 12:20:00,67.99,68.27,67.97,68.21,115336.0,67.2384,67.5153,67.2186,67.456,115336.0
2022-04-08 12:30:00,68.18,68.21,67.9,68.07,103255.0,67.4263,67.456,67.1494,67.3175,103255.0
2022-04-08 12:40:00,68.06,68.16,67.88,67.91,85095.0,67.3076,67.4065,67.1296,67.1593,85095.0
2022-04-08 12:50:00,67.89,68.17,67.82,68.11,85867.0,67.1395,67.4164,67.0703,67.3571,85867.0
2022-04-08 13:00:00,68.11,68.11,67.82,67.96,108894.0,67.3571,67.3571,67.0703,67.2087,108894.0
2022-04-08 13:10:00,67.98,67.98,67.57,67.6,84621.0,67.2285,67.2285,66.823,66.8527,84621.0
2022-04-08 13:20:00,67.61,67.71,67.44,67.49,64437.0,66.8626,66.9615,66.6945,66.7439,64437.0
2022-04-08 13:30:00,67.5,67.5,67.3,67.36,68571.0,66.7538,66.7538,66.556,66.6154,68571.0
2022-04-08 13:40:00,67.37,67.4,67.19,67.2,72915.0,66.6253,66.6549,66.4472,66.4571,72915.0
2022-04-08 13:50:00,67.17,67.37,67.17,67.28,91069.0,66.4275,66.6253,66.4275,66.5363,91069.0
2022-04-08 14:00:00,67.27,67.41,67.13,67.34,79355.0,66.5264,66.6648,66.3879,66.5956,79355.0
2022-04-08 14:10:00,67.31,67.46,67.28,67.35,81569.0,66.5659,66.7143,66.5363,66.6055,81569.0
2022-04-08 14:20:00,67.36,67.51,66.84,66.94,152671.0,66.6154,66.7637,66.1011,66.2,152671.0
2022-04-08 14:30:00,66.95,67.02,66.77,66.97,102500.0,66.2099,66.2791,66.0319,66.2297,102500.0
2022-04-08 14:40:00,66.95,67.14,66.85,67.14,84832.0,66.2099,66.3978,66.111,66.3978,84832.0
2022-04-08 14:50:00,67.13,67.42,67.09,67.15,123556.0,66.3879,66.6747,66.3484,66.4077,123556.0
2022-04-08 15:00:00,67.16,67.2,66.98,67.04,90614.0,66.4176,66.4571,66.2396,66.2989,90614.0
2022-04-08 15:10:00,67.03,67.47,66.97,67.18,194190.0,66.289,66.7242,66.2297,66.4374,194190.0
2022-04-08 15:20:00,67.15,67.27,67.03,67.2,99389.0,66.4077,66.5264,66.289,66.4571,99389.0
2022-04-08 15:30:00,67.21,67.31,66.88,66.92,122162.0,66.467,66.5659,66.1407,66.1802,122162.0
2022-04-08 15:40:00,66.92,67.19,66.8,66.8,165732.0,66.1802,66.4472,66.0616,66.0616,165732.0
2022-04-08 15:50:00,66.8,66.96,66.5,66.72,566693.0,66.0616,66.2198,65.7649,65.9824,566693.0
2022-04-11 09:30:00,65.06,65.24,64.61,64.64,335026.0,64.3408,64.5188,63.8958,63.9254,335026.0
2022-04-11 09:40:00,64.64,65.43,64.53,65.22,284402.0,63.9254,64.7067,63.8167,64.499,284402.0
2022-04-11 09:50:00,65.22,65.41,64.84,64.9,229180.0,64.499,64.6869,64.1232,64.1826,229180.0
2022-04-11 10:00:00,64.89,65.34,64.74,65.08,241732.0,64.1727,64.6177,64.0243,64.3606,241732.0
2022-04-11 10:10:00,65.05,65.27,64.58,64.64,307649.0,64.3309,64.5485,63.8661,63.9254,307649.0
2022-04-11 10:20:00,64.62,64.75,64.18,64.34,231266.0,63.9057,64.0342,63.4705,63.6288,231266.0
2022-04-11 10:30:00,64.35,64.68,64.26,64.3,126572.0,63.6386,63.965,63.5496,63.5892,126572.0
2022-04-11 10:40:00,64.31,64.31,63.93,63.94,153408.0,63.5991,63.5991,63.2233,63.2332,153408.0
2022-04-11 10:50:00,63.94,64.21,63.92,64.06,178388.0,63.2332,63.5002,63.2134,63.3518,178388.0
2022-04-11 11:00:00,64.05,64.24,63.97,64.11,147357.0,63.342,63.5299,63.2628,63.4013,147357.0
2022-04-11 11:10:00,64.12,64.28,64.01,64.05,70431.0,63.4112,63.5694,63.3024,63.342,70431.0
2022-04-11 11:20:00,64.08,64.19,64.03,64.15,70144.0,63.3716,63.4804,63.3222,63.4409,70144.0
2022-04-11 11:30:00,64.14,64.47,64.11,64.3,103362.0,63.431,63.7573,63.4013,63.5892,103362.0
2022-04-11 11:40:00,64.28,64.49,64.21,64.23,108292.0,63.5694,63.7771,63.5002,63.52,108292.0
2022-04-11 11:50:00,64.24,64.51,64.15,64.28,95253.0,63.5299,63.7969,63.4409,63.5694,95253.0
2022-04-11 12:00:00,64.29,64.32,64.13,64.23,75647.0,63.5793,63.609,63.4211,63.52,75647.0
2022-04-11 12:10:00,64.23,64.28,64.08,64.2,47209.0,63.52,63.5694,63.3716,63.4903,47209.0
2022-04-11 12:20:00,64.21,64.27,64.04,64.09,51302.0,63.5002,63.5595,63.3321,63.3815,51302.0
2022-04-11 12:30:00,64.05,64.2,64.01,64.14,73250.0,63.342,63.4903,63.3024,63.431,73250.0
2022-04-11 12:40:00,64.14,64.39,64.09,64.35,76234.0,63.431,63.6782,63.3815,63.6386,76234.0
2022-04-11 12:50:00,64.34,64.51,64.2,64.45,69065.0,63.6288,63.7969,63.4903,63.7375,69065.0
2022-04-11 13:00:00,64.47,64.79,64.47,64.72,116688.0,63.7573,64.0738,63.7573,64.0046,116688.0
2022-04-11 13:10:00,64.71,64.8,64.51,64.59,101135.0,63.9947,64.0837,63.7969,63.876,101135.0
2022-04-11 13:20:00,64.59,64.62,64.37,64.47,72476.0,63.876,63.9057,63.6584,63.7573,72476.0
2022-04-11 13:30:00,64.47,64.7,64.43,64.51,72777.0,63.7573,63.9848,63.7178,63.7969,72777.0
2022-04-11 13:40:00,64.48,64.6,64.31,64.36,102591.0,63.7672,63.8859,63.5991,63.6485,102591.0
2022-04-11 13:50:00,64.34,64.46,64.27,64.46,46995.0,63.6288,63.7474,63.5595,63.7474,46995.0
2022-04-11 14:00:00,64.47,64.68,64.26,64.64,63065.0,63.7573,63.965,63.5496,63.9254,63065.0
2022-04-11 14:10:00,64.58,64.63,64.15,64.15,120386.0,63.8661,63.9155,63.4409,63.4409,120386.0
2022-04-11 14:20:00,64.14,64.22,64.11,64.19,68248.0,63.431,63.5101,63.4013,63.4804,68248.0
2022-04-11 14:30:00,64.11,64.27,64.04,64.21,61680.0,63.4013,63.5595,63.3321,63.5002,61680.0
2022-04-11 14:40:00,64.2,64.55,64.17,64.54,90865.0,63.4903,63.8364,63.4606,63.8265,90865.0
2022-04-11 14:50:00,64.53,64.67,64.43,64.48,78621.0,63.8167,63.9551,63.7178,63.7672,78621.0
2022-04-11 15:00:00,64.48,64.73,64.25,64.36,139427.0,63.7672,64.0144,63.5397,63.6485,139427.0
2022-04-11 15:10:00,64.38,64.45,64.16,64.24,99892.0,63.6683,63.7375,63.4507,63.5299,99892.0
2022-04-11 15:20:00,64.23,64.26,63.95,64.0,82338.0,63.52,63.5496,63.2431,63.2925,82338.0
2022-04-11 15:30:00,64.0,64.04,63.68,63.79,118672.0,63.2925,63.3321,62.976,63.0848,118672.0
2022-04-11 15:40:00,63.78,63.87,63.63,63.69,142592.0,63.0749,63.1639,62.9266,62.9859,142592.0
2022-04-11 15:50:00,63.67,63.8,63.45,63.59,408305.0,62.9662,63.0947,62.7486,62.887,408305.0
2022-04-12 09:30:00,65.41,65.41,64.61,65.02,364777.0,64.6869,64.6869,63.8958,64.3012,364777.0
2022-04-12 09:40:00,65.01,65.6,64.64,65.49,369413.0,64.2913,64.8748,63.9254,64.766,369413.0
2022-04-12 09:50:00,65.48,65.97,65.45,65.93,281576.0,64.7562,65.2407,64.7265,65.2012,281576.0
2022-04-12 10:00:00,65.95,66.03,65.59,65.8,258302.0,65.221,65.3001,64.8649,65.0726,258302.0
2022-04-12 10:10:00,65.81,66.1,65.36,65.4,277051.0,65.0825,65.3693,64.6375,64.677,277051.0
2022-04-12 10:20:00,65.45,65.64,65.29,65.31,285684.0,64.7265,64.9144,64.5683,64.588,285684.0
2022-04-12 10:30:00,65.32,65.36,64.79,64.86,295527.0,64.5979,64.6375,64.0738,64.143,295527.0
2022-04-12 10:40:00,64.86,65.02,64.53,64.56,215341.0,64.143,64.3012,63.8167,63.8463,215341.0
2022-04-12 10:50:00,64.55,64.72,64.39,64.66,134193.0,63.8364,64.0046,63.6782,63.9452,134193.0
2022-04-12 11:00:00,64.65,64.88,64.36,64.39,245107.0,63.9353,64.1628,63.6485,63.6782,245107.0
2022-04-12 11:10:00,64.38,64.91,64.37,64.88,193260.0,63.6683,64.1925,63.6584,64.1628,193260.0
2022-04-12 11:20:00,64.89,65.25,64.83,65.17,141435.0,64.1727,64.5287,64.1133,64.4496,141435.0
2022-04-12 11:30:00,65.21,65.41,65.11,65.17,112335.0,64.4891,64.6869,64.3902,64.4496,112335.0
2022-04-12 11:40:00,65.17,65.3,64.96,65.0,91102.0,64.4496,64.5781,64.2419,64.2815,91102.0
2022-04-12 11:50:00,65.01,65.2,64.87,64.99,152048.0,64.2913,64.4792,64.1529,64.2716,152048.0
2022-04-12 12:00:00,64.99,65.0,64.53,64.63,102340.0,64.2716,64.2815,63.8167,63.9155,102340.0
2022-04-12 12:10:00,64.64,65.01,64.48,64.81,100706.0,63.9254,64.2913,63.7672,64.0936,100706.0
2022-04-12 12:20:00,64.8,64.8,64.19,64.31,114146.0,64.0837,64.0837,63.4804,63.5991,114146.0
2022-04-12 12:30:00,64.26,64.44,64.23,64.37,61687.0,63.5496,63.7276,63.52,63.6584,61687.0
2022-04-12 12:40:00,64.36,64.46,64.15,64.4,88692.0,63.6485,63.7474,63.4409,63.6881,88692.0
2022-04-12 12:50:00,64.4,64.71,64.4,64.53,100011.0,63.6881,63.9947,63.6881,63.8167,100011.0
2022-04-12 13:00:00,64.51,64.62,64.13,64.33,114023.0,63.7969,63.9057,63.4211,63.6189,114023.0
2022-04-12 13:10:00,64.3,64.7,64.28,64.52,108529.0,63.5892,63.9848,63.5694,63.8068,108529.0
2022-04-12 13:20:00,64.53,64.79,64.31,64.37,121472.0,63.8167,64.0738,63.5991,63.6584,121472.0
2022-04-12 13:30:00,64.35,64.52,64.18,64.19,85257.0,63.6386,63.8068,63.4705,63.4804,85257.0
2022-04-12 13:40:00,64.18,64.27,63.86,63.93,185467.0,63.4705,63.5595,63.1541,63.2233,185467.0
2022-04-12 13:50:00,63.91,63.93,63.56,63.64,155325.0,63.2035,63.2233,62.8574,62.9365,155325.0
2022-04-12 14:00:00,63.61,63.87,63.51,63.7,116213.0,62.9068,63.1639,62.8079,62.9958,116213.0
2022-04-12 14:10:00,63.71,63.71,63.13,63.18,119217.0,63.0057,63.0057,62.4321,62.4816,119217.0
2022-04-12 14:20:00,63.14,63.27,62.99,62.99,94094.0,62.442,62.5706,62.2937,62.2937,94094.0
2022-04-12 14:30:00,62.98,63.21,62.83,63.02,144739.0,62.2838,62.5112,62.1354,62.3233,144739.0
2022-04-12 14:40:00,63.0,63.37,62.93,63.26,112125.0,62.3036,62.6695,62.2343,62.5607,112125.0
2022-04-12 14:50:00,63.27,63.38,63.1,63.15,82125.0,62.5706,62.6794,62.4025,62.4519,82125.0
2022-04-12 15:00:00,63.14,63.22,62.55,62.55,179280.0,62.442,62.5211,61.8585,61.8585,179280.0
2022-04-12 15:10:00,62.55,62.77,62.52,62.77,97022.0,61.8585,62.0761,61.8289,62.0761,97022.0
2022-04-12 15:20:00,62.77,62.95,62.54,62.69,123962.0,62.0761,62.2541,61.8487,61.997,123962.0
2022-04-12 15:30:00,62.69,63.14,62.59,63.08,122400.0,61.997,62.442,61.8981,62.3827,122400.0
2022-04-12 15:40:00,63.07,63.36,62.85,63.24,228867.0,62.3728,62.6596,62.1552,62.5409,228867.0
2022-04-12 15:50:00,63.22,63.3,62.99,63.07,295191.0,62.5211,62.6002,62.2937,62.3728,295191.0
2022-04-13 09:30:00,63.16,63.71,62.89,63.53,284381.0,62.4618,63.0057,62.1948,62.8277,284381.0
2022-04-13 09:40:00,63.53,64.23,63.4,64.04,343396.0,62.8277,63.52,62.6991,63.3321,343396.0
2022-04-13 09:50:00,64.02,64.16,63.64,63.73,223814.0,63.3123,63.4507,62.9365,63.0255,223814.0
2022-04-13 10:00:00,63.73,64.11,63.54,63.73,180341.0,63.0255,63.4013,62.8376,63.0255,180341.0
2022-04-13 10:10:00,63.7,64.38,63.63,64.32,174905.0,62.9958,63.6683,62.9266,63.609,174905.0
2022-04-13 10:20:00,64.33,64.47,64.19,64.25,177324.0,63.6189,63.7573,63.4804,63.5397,177324.0
2022-04-13 10:30:00,64.26,64.65,64.11,64.11,165545.0,63.5496,63.9353,63.4013,63.4013,165545.0
2022-04-13 10:40:00,64.09,64.44,63.99,64.19,80490.0,63.3815,63.7276,63.2826,63.4804,80490.0
2022-04-13 10:50:00,64.17,64.38,64.11,64.19,89882.0,63.4606,63.6683,63.4013,63.4804,89882.0
2022-04-13 11:00:00,64.2,64.84,64.2,64.71,132719.0,63.4903,64.1232,63.4903,63.9947,132719.0
2022-04-13 11:10:00,64.69,64.98,64.69,64.96,67188.0,63.9749,64.2617,63.9749,64.2419,67188.0
2022-04-13 11:20:00,64.98,65.16,64.9,65.01,83162.0,64.2617,64.4397,64.1826,64.2913,83162.0
2022-04-13 11:30:00,65.02,65.17,64.95,65.03,87417.0,64.3012,64.4496,64.232,64.3111,87417.0
2022-04-13 11:40:00,65.01,65.13,64.88,64.93,66529.0,64.2913,64.41,64.1628,64.2122,66529.0
2022-04-13 11:50:00,64.92,64.99,64.82,64.97,54301.0,64.2023,64.2716,64.1034,64.2518,54301.0
2022-04-13 12:00:00,64.98,65.0,64.79,64.98,25748.0,64.2617,64.2815,64.0738,64.2617,25748.0
2022-04-13 12:10:00,64.96,65.13,64.74,65.09,61789.0,64.2419,64.41,64.0243,64.3705,61789.0
2022-04-13 12:20:00,65.09,65.27,64.98,65.08,97192.0,64.3705,64.5485,64.2617,64.3606,97192.0
2022-04-13 12:30:00,65.09,65.25,65.05,65.24,40651.0,64.3705,64.5287,64.3309,64.5188,40651.0
2022-04-13 12:40:00,65.23,65.4,65.23,65.31,80623.0,64.5089,64.677,64.5089,64.588,80623.0
2022-04-13 12:50:00,65.32,65.37,65.23,65.28,100550.0,64.5979,64.6474,64.5089,64.5584,100550.0
2022-04-13 13:00:00,65.29,65.36,65.14,65.32,75075.0,64.5683,64.6375,64.4199,64.5979,75075.0
2022-04-13 13:10:00,65.29,65.46,65.25,65.25,55289.0,64.5683,64.7364,64.5287,64.5287,55289.0
2022-04-13 13:20:00,65.26,65.41,65.17,65.27,57750.0,64.5386,64.6869,64.4496,64.5485,57750.0
2022-04-13 13:30:00,65.27,65.3,64.97,65.05,67896.0,64.5485,64.5781,64.2518,64.3309,67896.0
2022-04-13 13:40:00,65.06,65.06,64.86,64.94,34976.0,64.3408,64.3408,64.143,64.2221,34976.0
2022-04-13 13:50:00,64.94,65.05,64.78,65.04,68679.0,64.2221,64.3309,64.0639,64.321,68679.0
2022-04-13 14:00:00,65.01,65.23,64.96,65.2,87236.0,64.2913,64.5089,64.2419,64.4792,87236.0
2022-04-13 14:10:00,65.15,65.17,64.95,65.14,41723.0,64.4298,64.4496,64.232,64.4199,41723.0
2022-04-13 14:20:00,65.14,65.27,65.1,65.19,49392.0,64.4199,64.5485,64.3804,64.4694,49392.0
2022-04-13 14:30:00,65.18,65.33,65.13,65.26,41490.0,64.4595,64.6078,64.41,64.5386,41490.0
2022-04-13 14:40:00,65.24,65.42,65.24,65.42,44776.0,64.5188,64.6968,64.5188,64.6968,44776.0
2022-04-13 14:50:00,65.44,65.5,65.36,65.43,86409.0,64.7166,64.7759,64.6375,64.7067,86409.0
2022-04-13 15:00:00,65.44,65.62,65.24,65.61,100875.0,64.7166,64.8946,64.5188,64.8847,100875.0
2022-04-13 15:10:00,65.61,65.73,65.53,65.73,52084.0,64.8847,65.0034,64.8056,65.0034,52084.0
2022-04-13 15:20:00,65.72,65.81,65.66,65.79,120217.0,64.9935,65.0825,64.9342,65.0627,120217.0
2022-04-13 15:30:00,65.8,65.99,65.75,65.95,138666.0,65.0726,65.2605,65.0232,65.221,138666.0
2022-04-13 15:40:00,65.95,65.96,65.77,65.87,90080.0,65.221,65.2308,65.0429,65.1418,90080.0
2022-04-13 15:50:00,65.87,65.94,65.51,65.59,334192.0,65.1418,65.2111,64.7858,64.8649,334192.0
2022-04-14 09:30:00,65.6,65.82,65.15,65.19,594032.0,64.8748,65.0924,64.4298,64.4694,594032.0
2022-04-14 09:40:00,65.19,65.29,64.68,64.8,348802.0,64.4694,64.5683,63.965,64.0837,348802.0
2022-04-14 09:50:00,64.81,64.85,64.52,64.63,129826.0,64.0936,64.1331,63.8068,63.9155,129826.0
2022-04-14 10:00:00,64.63,64.85,63.87,63.98,435946.0,63.9155,64.1331,63.1639,63.2727,435946.0
2022-04-14 10:10:00,63.99,64.29,63.9,64.04,244920.0,63.2826,63.5793,63.1936,63.3321,244920.0
2022-04-14 10:20:00,64.04,64.25,63.97,64.14,145633.0,63.3321,63.5397,63.2628,63.431,145633.0
2022-04-14 10:30:00,64.13,64.31,63.77,63.96,159357.0,63.4211,63.5991,63.0651,63.253,159357.0
2022-04-14 10:40:00,63.91,64.18,63.82,63.9,105190.0,63.2035,63.4705,63.1145,63.1936,105190.0
2022-04-14 10:50:00,63.87,64.09,63.73,63.99,113117.0,63.1639,63.3815,63.0255,63.2826,113117.0
2022-04-14 11:00:00,63.98,64.19,63.87,64.04,87735.0,63.2727,63.4804,63.1639,63.3321,87735.0
2022-04-14 11:10:00,64.01,64.19,63.86,63.96,73343.0,63.3024,63.4804,63.1541,63.253,73343.0
2022-04-14 11:20:00,63.97,64.35,63.87,64.25,103093.0,63.2628,63.6386,63.1639,63.5397,103093.0
2022-04-14 11:30:00,64.24,64.29,63.88,63.9,72203.0,63.5299,63.5793,63.1738,63.1936,72203.0
2022-04-14 11:40:00,63.9,63.97,63.67,63.81,154551.0,63.1936,63.2628,62.9662,63.1046,154551.0
2022-04-14 11:50:00,63.82,63.83,63.72,63.75,46930.0,63.1145,63.1244,63.0156,63.0453,46930.0
2022-04-14 12:00:00,63.73,63.88,63.62,63.85,60375.0,63.0255,63.1738,62.9167,63.1442,60375.0
2022-04-14 12:10:00,63.83,63.88,63.58,63.67,126357.0,63.1244,63.1738,62.8772,62.9662,126357.0
2022-04-14 12:20:00,63.68,63.69,63.4,63.44,140688.0,62.976,62.9859,62.6991,62.7387,140688.0
2022-04-14 12:30:00,63.43,63.52,63.38,63.43,73635.0,62.7288,62.8178,62.6794,62.7288,73635.0
2022-04-14 12:40:00,63.43,63.44,63.2,63.23,107624.0,62.7288,62.7387,62.5014,62.531,107624.0
2022-04-14 12:50:00,63.23,63.45,63.2,63.42,91104.0,62.531,62.7486,62.5014,62.7189,91104.0
2022-04-14 13:00:00,63.42,63.5,63.36,63.41,166402.0,62.7189,62.798,62.6596,62.709,166402.0
2022-04-14 13:10:00,63.4,63.51,63.3,63.36,69809.0,62.6991,62.8079,62.6002,62.6596,69809.0
2022-04-14 13:20:00,63.35,63.47,63.34,63.37,35313.0,62.6497,62.7684,62.6398,62.6695,35313.0
2022-04-14 13:30:00,63.37,63.6,63.33,63.5,93119.0,62.6695,62.8969,62.6299,62.798,93119.0
2022-04-14 13:40:00,63.53,63.83,63.5,63.79,79020.0,62.8277,63.1244,62.798,63.0848,79020.0
2022-04-14 13:50:00,63.8,63.85,63.66,63.84,79231.0,63.0947,63.1442,62.9563,63.1343,79231.0
2022-04-14 14:00:00,63.83,64.01,63.78,63.81,119012.0,63.1244,63.3024,63.0749,63.1046,119012.0
2022-04-14 14:10:00,63.83,63.95,63.69,63.72,75842.0,63.1244,63.2431,62.9859,63.0156,75842.0
2022-04-14 14:20:00,63.7,63.7,63.52,63.62,76039.0,62.9958,62.9958,62.8178,62.9167,76039.0
2022-04-14 14:30:00,63.63,63.71,63.36,63.41,105129.0,62.9266,63.0057,62.6596,62.709,105129.0
2022-04-14 14:40:00,63.4,63.5,63.37,63.43,56067.0,62.6991,62.798,62.6695,62.7288,56067.0
2022-04-14 14:50:00,63.43,63.44,63.03,63.03,95468.0,62.7288,62.7387,62.3332,62.3332,95468.0
2022-04-14 15:00:00,63.04,63.17,62.92,62.93,108156.0,62.3431,62.4717,62.2244,62.2343,108156.0
2022-04-14 15:10:00,62.93,63.27,62.92,63.21,103479.0,62.2343,62.5706,62.2244,62.5112,103479.0
2022-04-14 15:20:00,63.2,63.28,62.93,62.94,81898.0,62.5014,62.5805,62.2343,62.2442,81898.0
2022-04-14 15:30:00,62.95,62.98,62.74,62.75,101928.0,62.2541,62.2838,62.0464,62.0563,101928.0
2022-04-14 15:40:00,62.76,62.95,62.72,62.85,114592.0,62.0662,62.2541,62.0267,62.1552,114592.0
2022-04-14 15:50:00,62.84,62.84,62.51,62.62,346167.0,62.1453,62.1453,61.819,61.9278,346167.0
2022-04-18 09:30:00,62.17,62.92,62.17,62.5,331944.0,61.4827,62.2244,61.4827,61.8091,331944.0
2022-04-18 09:40:00,62.5,62.81,62.25,62.45,207405.0,61.8091,62.1157,61.5619,61.7596,207405.0
2022-04-18 09:50:00,62.48,62.53,61.98,62.34,185406.0,61.7893,61.8388,61.2948,61.6509,185406.0
2022-04-18 10:00:00,62.32,62.96,62.06,62.58,168880.0,61.6311,62.264,61.374,61.8882,168880.0
2022-04-18 10:10:00,62.56,63.18,62.49,63.04,159840.0,61.8684,62.4816,61.7992,62.3431,159840.0
2022-04-18 10:20:00,63.03,63.55,62.93,63.33,127765.0,62.3332,62.8475,62.2343,62.6299,127765.0
2022-04-18 10:30:00,63.35,63.41,63.14,63.31,51203.0,62.6497,62.709,62.442,62.6101,51203.0
2022-04-18 10:40:00,63.33,63.49,63.24,63.3,98586.0,62.6299,62.7881,62.5409,62.6002,98586.0
2022-04-18 10:50:00,63.3,63.33,62.83,63.01,107224.0,62.6002,62.6299,62.1354,62.3135,107224.0
2022-04-18 11:00:00,62.99,63.19,62.89,62.95,70986.0,62.2937,62.4915,62.1948,62.2541,70986.0
2022-04-18 11:10:00,62.93,63.0,62.54,62.62,76675.0,62.2343,62.3036,61.8487,61.9278,76675.0
2022-04-18 11:20:00,62.62,62.66,62.31,62.43,55600.0,61.9278,61.9673,61.6212,61.7399,55600.0
2022-04-18 11:30:00,62.42,62.46,62.22,62.27,37993.0,61.73,61.7695,61.5322,61.5816,37993.0
2022-04-18 11:40:00,62.26,62.35,62.09,62.11,44433.0,61.5717,61.6608,61.4036,61.4234,44433.0
2022-04-18 11:50:00,62.09,62.43,62.08,62.41,29495.0,61.4036,61.7399,61.3937,61.7201,29495.0
2022-04-18 12:00:00,62.41,62.41,62.17,62.18,30251.0,61.7201,61.7201,61.4827,61.4926,30251.0
2022-04-18 12:10:00,62.19,62.21,61.76,61.8,66856.0,61.5025,61.5223,61.0773,61.1168,66856.0
2022-04-18 12:20:00,61.8,61.84,61.63,61.66,24010.0,61.1168,61.1564,60.9487,60.9784,24010.0
2022-04-18 12:30:00,61.64,61.84,61.61,61.71,23326.0,60.9586,61.1564,60.9289,61.0278,23326.0
2022-04-18 12:40:00,61.73,61.93,61.62,61.79,33813.0,61.0476,61.2454,60.9388,61.1069,33813.0
2022-04-18 12:50:00,61.78,61.97,61.78,61.88,31036.0,61.0971,61.285,61.0971,61.1959,31036.0
2022-04-18 13:00:00,61.89,62.14,61.79,62.14,37788.0,61.2058,61.4531,61.1069,61.4531,37788.0
2022-04-18 13:10:00,62.13,62.31,62.02,62.04,55308.0,61.4432,61.6212,61.3344,61.3542,55308.0
2022-04-18 13:20:00,62.04,62.27,61.99,62.26,45743.0,61.3542,61.5816,61.3047,61.5717,45743.0
2022-04-18 13:30:00,62.26,62.98,62.23,62.94,153352.0,61.5717,62.2838,61.5421,62.2442,153352.0
2022-04-18 13:40:00,62.96,63.17,62.9,63.13,83840.0,62.264,62.4717,62.2047,62.4321,83840.0
2022-04-18 13:50:00,63.12,63.33,63.06,63.13,123312.0,62.4222,62.6299,62.3629,62.4321,123312.0
2022-04-18 14:00:00,63.13,63.32,63.01,63.08,103269.0,62.4321,62.62,62.3135,62.3827,103269.0
2022-04-18 14:10:00,63.09,63.28,62.88,62.98,155574.0,62.3926,62.5805,62.1849,62.2838,155574.0
2022-04-18 14:20:00,62.98,63.48,62.95,63.23,151249.0,62.2838,62.7783,62.2541,62.531,151249.0
2022-04-18 14:30:00,63.23,63.42,63.19,63.27,90060.0,62.531,62.7189,62.4915,62.5706,90060.0
2022-04-18 14:40:00,63.26,63.33,62.98,63.09,60863.0,62.5607,62.6299,62.2838,62.3926,60863.0
2022-04-18 14:50:00,63.06,63.22,62.9,62.91,209378.0,62.3629,62.5211,62.2047,62.2146,209378.0
2022-04-18 15:00:00,62.91,63.02,62.75,62.81,51851.0,62.2146,62.3233,62.0563,62.1157,51851.0
2022-04-18 15:10:00,62.81,62.89,62.64,62.65,45124.0,62.1157,62.1948,61.9475,61.9574,45124.0
2022-04-18 15:20:00,62.68,62.78,62.54,62.56,70547.0,61.9871,62.086,61.8487,61.8684,70547.0
2022-04-18 15:30:00,62.55,62.55,62.14,62.2,160041.0,61.8585,61.8585,61.4531,61.5124,160041.0
2022-04-18 15:40:00,62.22,62.35,62.01,62.05,160905.0,61.5322,61.6608,61.3245,61.3641,160905.0
2022-04-18 15:50:00,62.04,62.76,61.95,62.76,205872.0,61.3542,62.0662,61.2652,62.0662,205872.0
2022-04-19 09:30:00,62.43,62.86,62.15,62.16,412190.0,61.7399,62.1651,61.463,61.4729,412190.0
2022-04-19 09:40:00,62.16,63.0,62.05,62.93,220598.0,61.4729,62.3036,61.3641,62.2343,220598.0
2022-04-19 09:50:00,62.94,63.7,62.75,63.68,306491.0,62.2442,62.9958,62.0563,62.976,306491.0
2022-04-19 10:00:00,63.68,64.01,63.56,63.94,140424.0,62.976,63.3024,62.8574,63.2332,140424.0
2022-04-19 10:10:00,63.96,64.4,63.93,64.29,131612.0,63.253,63.6881,63.2233,63.5793,131612.0
2022-04-19 10:20:00,64.28,64.39,64.22,64.23,77177.0,63.5694,63.6782,63.5101,63.52,77177.0
2022-04-19 10:30:00,64.28,64.62,64.25,64.62,78916.0,63.5694,63.9057,63.5397,63.9057,78916.0
2022-04-19 10:40:00,64.61,64.92,64.59,64.85,97422.0,63.8958,64.2023,63.876,64.1331,97422.0
2022-04-19 10:50:00,64.85,64.86,64.69,64.73,98118.0,64.1331,64.143,63.9749,64.0144,98118.0
2022-04-19 11:00:00,64.75,64.9,64.57,64.83,116049.0,64.0342,64.1826,63.8562,64.1133,116049.0
2022-04-19 11:10:00,64.84,65.01,64.71,64.76,91513.0,64.1232,64.2913,63.9947,64.0441,91513.0
2022-04-19 11:20:00,64.76,65.06,64.73,65.03,106704.0,64.0441,64.3408,64.0144,64.3111,106704.0
2022-04-19 11:30:00,65.04,65.21,64.92,65.19,85333.0,64.321,64.4891,64.2023,64.4694,85333.0
2022-04-19 11:40:00,65.18,65.23,65.1,65.19,87488.0,64.4595,64.5089,64.3804,64.4694,87488.0
2022-04-19 11:50:00,65.18,65.3,65.1,65.13,67540.0,64.4595,64.5781,64.3804,64.41,67540.0
2022-04-19 12:00:00,65.11,65.11,64.93,65.09,77957.0,64.3902,64.3902,64.2122,64.3705,77957.0
2022-04-19 12:10:00,65.08,65.1,64.9,65.0,44127.0,64.3606,64.3804,64.1826,64.2815,44127.0
2022-04-19 12:20:00,64.99,65.06,64.87,64.9,83428.0,64.2716,64.3408,64.1529,64.1826,83428.0
2022-04-19 12:30:00,64.89,65.0,64.75,64.76,69995.0,64.1727,64.2815,64.0342,64.0441,69995.0
2022-04-19 12:40:00,64.77,64.96,64.74,64.92,38115.0,64.054,64.2419,64.0243,64.2023,38115.0
2022-04-19 12:50:00,64.93,65.05,64.91,64.94,35472.0,64.2122,64.3309,64.1925,64.2221,35472.0
2022-04-19 13:00:00,64.95,65.06,64.88,64.88,46909.0,64.232,64.3408,64.1628,64.1628,46909.0
2022-04-19 13:10:00,64.88,64.98,64.81,64.94,29469.0,64.1628,64.2617,64.0936,64.2221,29469.0
2022-04-19 13:20:00,64.94,65.01,64.65,64.67,84880.0,64.2221,64.2913,63.9353,63.9551,84880.0
2022-04-19 13:30:00,64.67,64.84,64.65,64.83,41591.0,63.9551,64.1232,63.9353,64.1133,41591.0
2022-04-19 13:40:00,64.82,64.91,64.68,64.89,60495.0,64.1034,64.1925,63.965,64.1727,60495.0
2022-04-19 13:50:00,64.89,65.05,64.89,64.94,66552.0,64.1727,64.3309,64.1727,64.2221,66552.0
2022-04-19 14:00:00,64.94,64.95,64.72,64.81,66083.0,64.2221,64.232,64.0046,64.0936,66083.0
2022-04-19 14:10:00,64.81,64.81,64.49,64.5,85869.0,64.0936,64.0936,63.7771,63.787,85869.0
2022-04-19 14:20:00,64.5,64.69,64.45,64.69,119697.0,63.787,63.9749,63.7375,63.9749,119697.0
2022-04-19 14:30:00,64.67,64.89,64.59,64.87,86769.0,63.9551,64.1727,63.876,64.1529,86769.0
2022-04-19 14:40:00,64.87,64.91,64.78,64.84,81468.0,64.1529,64.1925,64.0639,64.1232,81468.0
2022-04-19 14:50:00,64.85,64.99,64.78,64.95,89411.0,64.1331,64.2716,64.0639,64.232,89411.0
2022-04-19 15:00:00,64.95,65.13,64.86,65.12,92623.0,64.232,64.41,64.143,64.4001,92623.0
2022-04-19 15:10:00,65.11,65.49,65.07,65.44,151517.0,64.3902,64.766,64.3507,64.7166,151517.0
2022-04-19 15:20:00,65.45,65.57,65.39,65.48,128372.0,64.7265,64.8452,64.6671,64.7562,128372.0
2022-04-19 15:30:00,65.5,65.63,65.47,65.56,82461.0,64.7759,64.9045,64.7463,64.8353,82461.0
2022-04-19 15:40:00,65.54,65.54,65.15,65.35,139888.0,64.8155,64.8155,64.4298,64.6276,139888.0
2022-04-19 15:50:00,65.36,65.69,65.19,65.42,379837.0,64.6375,64.9638,64.4694,64.6968,379837.0
2022-04-20 09:30:00,65.81,65.97,65.21,65.27,336457.0,65.0825,65.2407,64.4891,64.5485,336457.0
2022-04-20 09:40:00,65.28,65.29,64.44,64.6,305125.0,64.5584,64.5683,63.7276,63.8859,305125.0
2022-04-20 09:50:00,64.57,64.73,64.09,64.29,155517.0,63.8562,64.0144,63.3815,63.5793,155517.0
2022-04-20 10:00:00,64.26,64.51,63.84,64.07,170825.0,63.5496,63.7969,63.1343,63.3617,170825.0
2022-04-20 10:10:00,64.07,64.54,64.06,64.39,188333.0,63.3617,63.8265,63.3518,63.6782,188333.0
2022-04-20 10:20:00,64.39,64.61,64.07,64.44,152588.0,63.6782,63.8958,63.3617,63.7276,152588.0
2022-04-20 10:30:00,64.5,64.72,64.24,64.57,137546.0,63.787,64.0046,63.5299,63.8562,137546.0
2022-04-20 10:40:00,64.62,64.83,64.46,64.6,89351.0,63.9057,64.1133,63.7474,63.8859,89351.0
2022-04-20 10:50:00,64.61,64.85,64.55,64.67,97663.0,63.8958,64.1331,63.8364,63.9551,97663.0
2022-04-20 11:00:00,64.68,64.68,64.24,64.28,103779.0,63.965,63.965,63.5299,63.5694,103779.0
2022-04-20 11:10:00,64.27,64.28,63.79,63.82,175228.0,63.5595,63.5694,63.0848,63.1145,175228.0
2022-04-20 11:20:00,63.82,63.94,63.75,63.86,57689.0,63.1145,63.2332,63.0453,63.1541,57689.0
2022-04-20 11:30:00,63.9,64.12,63.84,64.03,84256.0,63.1936,63.4112,63.1343,63.3222,84256.0
2022-04-20 11:40:00,63.98,64.28,63.93,63.96,38528.0,63.2727,63.5694,63.2233,63.253,38528.0
2022-04-20 11:50:00,63.98,63.98,63.69,63.9,63942.0,63.2727,63.2727,62.9859,63.1936,63942.0
2022-04-20 12:00:00,63.93,64.04,63.63,63.71,62009.0,63.2233,63.3321,62.9266,63.0057,62009.0
2022-04-20 12:10:00,63.7,63.72,63.43,63.53,97699.0,62.9958,63.0156,62.7288,62.8277,97699.0
2022-04-20 12:20:00,63.54,63.54,63.31,63.48,83954.0,62.8376,62.8376,62.6101,62.7783,83954.0
2022-04-20 12:30:00,63.51,63.97,63.48,63.85,96457.0,62.8079,63.2628,62.7783,63.1442,96457.0
2022-04-20 12:40:00,63.81,64.02,63.75,63.95,42753.0,63.1046,63.3123,63.0453,63.2431,42753.0
2022-04-20 12:50:00,63.99,64.15,63.94,64.01,104639.0,63.2826,63.4409,63.2332,63.3024,104639.0
2022-04-20 13:00:00,63.99,64.24,63.84,63.99,117283.0,63.2826,63.5299,63.1343,63.2826,117283.0
2022-04-20 13:10:00,63.97,64.38,63.97,64.09,72798.0,63.2628,63.6683,63.2628,63.3815,72798.0
2022-04-20 13:20:00,64.13,64.24,64.08,64.15,41115.0,63.4211,63.5299,63.3716,63.4409,41115.0
2022-04-20 13:30:00,64.13,64.29,64.03,64.17,44294.0,63.4211,63.5793,63.3222,63.4606,44294.0
2022-04-20 13:40:00,64.16,64.55,64.15,64.27,39528.0,63.4507,63.8364,63.4409,63.5595,39528.0
2022-04-20 13:50:00,64.26,64.26,64.09,64.23,27020.0,63.5496,63.5496,63.3815,63.52,27020.0
2022-04-20 14:00:00,64.21,64.34,64.07,64.13,32734.0,63.5002,63.6288,63.3617,63.4211,32734.0
2022-04-20 14:10:00,64.09,64.12,63.82,63.86,44563.0,63.3815,63.4112,63.1145,63.1541,44563.0
2022-04-20 14:20:00,63.86,63.89,63.75,63.76,55970.0,63.1541,63.1837,63.0453,63.0552,55970.0
2022-04-20 14:30:00,63.75,63.86,63.52,63.56,79981.0,63.0453,63.1541,62.8178,62.8574,79981.0
2022-04-20 14:40:00,63.53,63.71,63.45,63.61,72497.0,62.8277,63.0057,62.7486,62.9068,72497.0
2022-04-20 14:50:00,63.6,63.6,63.11,63.38,106813.0,62.8969,62.8969,62.4123,62.6794,106813.0
2022-04-20 15:00:00,63.38,63.71,63.34,63.6,215129.0,62.6794,63.0057,62.6398,62.8969,215129.0
2022-04-20 15:10:00,63.6,63.88,63.48,63.76,108857.0,62.8969,63.1738,62.7783,63.0552,108857.0
2022-04-20 15:20:00,63.77,63.92,63.65,63.74,55245.0,63.0651,63.2134,62.9464,63.0354,55245.0
2022-04-20 15:30:00,63.78,63.84,63.54,63.75,90282.0,63.0749,63.1343,62.8376,63.0453,90282.0
2022-04-20 15:40:00,63.78,64.19,63.73,64.03,97833.0,63.0749,63.4804,63.0255,63.3222,97833.0
2022-04-20 15:50:00,64.02,64.11,63.41,63.53,335391.0,63.3123,63.4013,62.709,62.8277,335391.0
2022-04-21 09:30:00,65.06,66.04,64.99,65.82,335755.0,64.3408,65.31,64.2716,65.0924,335755.0
2022-04-21 09:40:00,65.84,65.99,65.62,65.83,237210.0,65.1122,65.2605,64.8946,65.1023,237210.0
2022-04-21 09:50:00,65.85,66.02,65.31,65.33,228509.0,65.1221,65.2902,64.588,64.6078,228509.0
2022-04-21 10:00:00,65.35,65.43,64.88,65.02,175899.0,64.6276,64.7067,64.1628,64.3012,175899.0
2022-04-21 10:10:00,65.02,65.1,64.73,64.76,105734.0,64.3012,64.3804,64.0144,64.0441,105734.0
2022-04-21 10:20:00,64.74,65.08,64.52,65.03,117273.0,64.0243,64.3606,63.8068,64.3111,117273.0
2022-04-21 10:30:00,65.04,65.21,64.76,64.89,194528.0,64.321,64.4891,64.0441,64.1727,194528.0
2022-04-21 10:40:00,64.89,64.9,64.25,64.3,201971.0,64.1727,64.1826,63.5397,63.5892,201971.0
2022-04-21 10:50:00,64.29,64.39,64.09,64.34,117075.0,63.5793,63.6782,63.3815,63.6288,117075.0
2022-04-21 11:00:00,64.33,64.48,64.13,64.31,138631.0,63.6189,63.7672,63.4211,63.5991,138631.0
2022-04-21 11:10:00,64.28,64.54,64.22,64.42,132183.0,63.5694,63.8265,63.5101,63.7079,132183.0
2022-04-21 11:20:00,64.41,64.6,64.1,64.22,158529.0,63.698,63.8859,63.3914,63.5101,158529.0
2022-04-21 11:30:00,64.2,64.29,63.85,63.87,183763.0,63.4903,63.5793,63.1442,63.1639,183763.0
2022-04-21 11:40:00,63.87,63.87,63.49,63.56,132630.0,63.1639,63.1639,62.7881,62.8574,132630.0
2022-04-21 11:50:00,63.54,63.67,63.16,63.16,134742.0,62.8376,62.9662,62.4618,62.4618,134742.0
2022-04-21 12:00:00,63.17,63.36,63.04,63.09,141354.0,62.4717,62.6596,62.3431,62.3926,141354.0
2022-04-21 12:10:00,63.1,63.25,62.94,63.18,113834.0,62.4025,62.5508,62.2442,62.4816,113834.0
2022-04-21 12:20:00,63.21,63.24,62.87,62.93,85609.0,62.5112,62.5409,62.175,62.2343,85609.0
2022-04-21 12:30:00,62.95,63.21,62.85,63.05,87476.0,62.2541,62.5112,62.1552,62.353,87476.0
2022-04-21 12:40:00,63.07,63.23,62.9,62.93,78949.0,62.3728,62.531,62.2047,62.2343,78949.0
2022-04-21 12:50:00,62.93,62.93,62.64,62.69,65816.0,62.2343,62.2343,61.9475,61.997,65816.0
2022-04-21 13:00:00,62.65,62.74,62.45,62.5,121353.0,61.9574,62.0464,61.7596,61.8091,121353.0
2022-04-21 13:10:00,62.5,62.65,62.18,62.25,124622.0,61.8091,61.9574,61.4926,61.5619,124622.0
2022-04-21 13:20:00,62.23,62.97,62.23,62.93,214154.0,61.5421,62.2739,61.5421,62.2343,214154.0
2022-04-21 13:30:00,62.93,63.04,62.42,62.53,122312.0,62.2343,62.3431,61.73,61.8388,122312.0
2022-04-21 13:40:00,62.52,62.76,62.37,62.53,153670.0,61.8289,62.0662,61.6805,61.8388,153670.0
2022-04-21 13:50:00,62.52,62.59,62.16,62.27,94617.0,61.8289,61.8981,61.4729,61.5816,94617.0
2022-04-21 14:00:00,62.24,62.24,61.74,61.82,160412.0,61.552,61.552,61.0575,61.1366,160412.0
2022-04-21 14:10:00,61.8,61.89,61.54,61.68,95185.0,61.1168,61.2058,60.8597,60.9982,95185.0
2022-04-21 14:20:00,61.72,61.91,61.54,61.73,95944.0,61.0377,61.2256,60.8597,61.0476,95944.0
2022-04-21 14:30:00,61.72,62.16,61.62,61.76,86785.0,61.0377,61.4729,60.9388,61.0773,86785.0
2022-04-21 14:40:00,61.77,61.8,61.33,61.38,161773.0,61.0872,61.1168,60.652,60.7015,161773.0
2022-04-21 14:50:00,61.38,61.45,61.15,61.3,130118.0,60.7015,60.7707,60.474,60.6224,130118.0
2022-04-21 15:00:00,61.29,61.3,60.94,60.97,170651.0,60.6125,60.6224,60.2663,60.296,170651.0
2022-04-21 15:10:00,60.93,61.13,60.84,61.0,128051.0,60.2564,60.4542,60.1674,60.3257,128051.0
2022-04-21 15:20:00,61.02,61.41,60.88,61.35,166068.0,60.3455,60.7311,60.207,60.6718,166068.0
2022-04-21 15:30:00,61.34,61.36,60.73,60.86,174405.0,60.6619,60.6817,60.0587,60.1872,174405.0
2022-04-21 15:40:00,60.92,61.12,60.61,60.61,180603.0,60.2466,60.4443,59.94,59.94,180603.0
2022-04-21 15:50:00,60.61,61.28,60.59,60.94,454660.0,59.94,60.6026,59.9202,60.2663,454660.0
2022-04-22 09:30:00,60.99,61.45,60.5,60.53,460790.0,60.3158,60.7707,59.8312,59.8609,460790.0
2022-04-22 09:40:00,60.52,60.65,60.03,60.59,414171.0,59.851,59.9795,59.3664,59.9202,414171.0
2022-04-22 09:50:00,60.59,60.94,60.38,60.44,263268.0,59.9202,60.2663,59.7125,59.7719,263268.0
2022-04-22 10:00:00,60.5,61.25,60.41,61.1,416856.0,59.8312,60.5729,59.7422,60.4246,416856.0
2022-04-22 10:10:00,61.1,61.1,60.18,60.22,249419.0,60.4246,60.4246,59.5147,59.5543,249419.0
2022-04-22 10:20:00,60.2,60.21,59.73,59.81,236956.0,59.5345,59.5444,59.0697,59.1488,236956.0
2022-04-22 10:30:00,59.79,60.47,59.76,60.04,220373.0,59.1291,59.8015,59.0994,59.3763,220373.0
2022-04-22 10:40:00,60.02,60.37,59.79,60.18,185591.0,59.3565,59.7026,59.1291,59.5147,185591.0
2022-04-22 10:50:00,60.16,60.19,59.87,59.98,103327.0,59.495,59.5246,59.2082,59.317,103327.0
2022-04-22 11:00:00,59.97,60.51,59.74,60.5,162320.0,59.3071,59.8411,59.0796,59.8312,162320.0
2022-04-22 11:10:00,60.48,60.49,60.0,60.14,151117.0,59.8114,59.8213,59.3367,59.4752,151117.0
2022-04-22 11:20:00,60.14,60.4,59.96,60.04,112078.0,59.4752,59.7323,59.2972,59.3763,112078.0
2022-04-22 11:30:00,60.04,60.15,59.57,59.62,249728.0,59.3763,59.4851,58.9115,58.9609,249728.0
2022-04-22 11:40:00,59.62,59.64,59.25,59.3,170027.0,58.9609,58.9807,58.595,58.6445,170027.0
2022-04-22 11:50:00,59.3,59.37,59.11,59.12,74545.0,58.6445,58.7137,58.4566,58.4665,74545.0
2022-04-22 12:00:00,59.11,59.23,58.95,58.96,88495.0,58.4566,58.5752,58.2983,58.3082,88495.0
2022-04-22 12:10:00,58.99,59.14,58.87,59.03,117844.0,58.3379,58.4862,58.2192,58.3775,117844.0
2022-04-22 12:20:00,59.02,59.33,59.01,59.12,91402.0,58.3676,58.6741,58.3577,58.4665,91402.0
2022-04-22 12:30:00,59.11,59.46,59.1,59.2,125337.0,58.4566,58.8027,58.4467,58.5456,125337.0
2022-04-22 12:40:00,59.2,59.25,59.07,59.19,79114.0,58.5456,58.595,58.417,58.5357,79114.0
2022-04-22 12:50:00,59.19,59.19,58.87,58.9,64888.0,58.5357,58.5357,58.2192,58.2489,64888.0
2022-04-22 13:00:00,58.94,58.95,58.7,58.83,107634.0,58.2884,58.2983,58.0511,58.1797,107634.0
2022-04-22 13:10:00,58.82,59.06,58.81,58.94,59967.0,58.1698,58.4071,58.1599,58.2884,59967.0
2022-04-22 13:20:00,58.94,58.94,58.65,58.77,98365.0,58.2884,58.2884,58.0017,58.1203,98365.0
2022-04-22 13:30:00,58.76,58.85,58.62,58.62,113366.0,58.1104,58.1994,57.972,57.972,113366.0
2022-04-22 13:40:00,58.62,58.75,58.53,58.63,127409.0,57.972,58.1005,57.883,57.9819,127409.0
2022-04-22 13:50:00,58.63,58.64,58.39,58.4,75677.0,57.9819,57.9918,57.7445,57.7544,75677.0
2022-04-22 14:00:00,58.36,58.42,58.23,58.27,78282.0,57.7149,57.7742,57.5863,57.6259,78282.0
2022-04-22 14:10:00,58.24,58.76,58.24,58.73,270753.0,57.5962,58.1104,57.5962,58.0808,270753.0
2022-04-22 14:20:00,58.72,58.9,58.46,58.47,121575.0,58.0709,58.2489,57.8138,57.8236,121575.0
2022-04-22 14:30:00,58.48,58.6,58.25,58.31,68091.0,57.8335,57.9522,57.6061,57.6654,68091.0
2022-04-22 14:40:00,58.3,58.44,58.2,58.25,99054.0,57.6555,57.794,57.5566,57.6061,99054.0
2022-04-22 14:50:00,58.24,58.26,57.89,58.1,124717.0,57.5962,57.616,57.2501,57.4577,124717.0
2022-04-22 15:00:00,58.11,58.16,57.93,57.99,103483.0,57.4676,57.5171,57.2896,57.3489,103483.0
2022-04-22 15:10:00,58.01,58.74,57.92,58.6,274129.0,57.3687,58.0907,57.2797,57.9522,274129.0
2022-04-22 15:20:00,58.58,58.67,58.28,58.41,130881.0,57.9324,58.0214,57.6357,57.7643,130881.0
2022-04-22 15:30:00,58.43,59.05,58.42,58.79,292303.0,57.7841,58.3972,57.7742,58.1401,292303.0
2022-04-22 15:40:00,58.79,58.94,58.13,58.14,213629.0,58.1401,58.2884,57.4874,57.4973,213629.0
2022-04-22 15:50:00,58.16,58.18,57.59,57.75,498686.0,57.5171,57.5368,56.9534,57.1116,498686.0
2022-04-25 09:30:00,57.11,57.8,56.92,57.33,660880.0,56.4787,57.161,56.2908,56.6962,660880.0
2022-04-25 09:40:00,57.3,57.54,56.68,57.38,435340.0,56.6666,56.9039,56.0534,56.7457,435340.0
2022-04-25 09:50:00,57.36,57.68,56.78,56.78,349386.0,56.7259,57.0424,56.1523,56.1523,349386.0
2022-04-25 10:00:00,56.79,57.45,56.76,57.43,231207.0,56.1622,56.8149,56.1325,56.7951,231207.0
2022-04-25 10:10:00,57.43,57.6,57.01,57.4,281016.0,56.7951,56.9633,56.3798,56.7655,281016.0
2022-04-25 10:20:00,57.43,58.13,56.94,58.01,303778.0,56.7951,57.4874,56.3106,57.3687,303778.0
2022-04-25 10:30:00,58.02,58.65,58.01,58.31,317412.0,57.3786,58.0017,57.3687,57.6654,317412.0
2022-04-25 10:40:00,58.29,58.33,57.89,58.3,242010.0,57.6456,57.6852,57.2501,57.6555,242010.0
2022-04-25 10:50:00,58.3,58.3,57.42,57.45,181438.0,57.6555,57.6555,56.7852,56.8149,181438.0
2022-04-25 11:00:00,57.44,57.6,57.22,57.38,149852.0,56.805,56.9633,56.5875,56.7457,149852.0
2022-04-25 11:10:00,57.34,57.72,56.93,57.27,212099.0,56.7061,57.0819,56.3007,56.6369,212099.0
2022-04-25 11:20:00,57.24,57.84,57.23,57.26,212346.0,56.6072,57.2006,56.5974,56.627,212346.0
2022-04-25 11:30:00,57.32,57.7,57.02,57.29,173204.0,56.6864,57.0622,56.3897,56.6567,173204.0
2022-04-25 11:40:00,57.3,57.4,56.73,56.74,142673.0,56.6666,56.7655,56.1029,56.1128,142673.0
2022-04-25 11:50:00,56.73,57.06,56.73,56.92,129375.0,56.1029,56.4292,56.1029,56.2908,129375.0
2022-04-25 12:00:00,56.95,57.52,56.73,57.3,173302.0,56.3204,56.8841,56.1029,56.6666,173302.0
2022-04-25 12:10:00,57.3,57.75,57.25,57.41,160565.0,56.6666,57.1116,56.6171,56.7754,160565.0
2022-04-25 12:20:00,57.43,57.89,57.42,57.58,224563.0,56.7951,57.2501,56.7852,56.9435,224563.0
2022-04-25 12:30:00,57.58,58.04,57.47,57.79,207561.0,56.9435,57.3984,56.8347,57.1512,207561.0
2022-04-25 12:40:00,57.79,58.12,57.57,58.08,87013.0,57.1512,57.4775,56.9336,57.438,87013.0
2022-04-25 12:50:00,58.08,58.15,57.5,57.58,104160.0,57.438,57.5072,56.8644,56.9435,104160.0
2022-04-25 13:00:00,57.59,57.75,57.27,57.74,119716.0,56.9534,57.1116,56.6369,57.1017,119716.0
2022-04-25 13:10:00,57.74,58.08,57.62,57.95,110730.0,57.1017,57.438,56.983,57.3094,110730.0
2022-04-25 13:20:00,57.99,58.08,57.67,57.92,89867.0,57.3489,57.438,57.0325,57.2797,89867.0
2022-04-25 13:30:00,57.92,58.2,57.57,57.65,114618.0,57.2797,57.5566,56.9336,57.0127,114618.0
2022-04-25 13:40:00,57.66,58.01,57.64,57.87,72215.0,57.0226,57.3687,57.0028,57.2303,72215.0
2022-04-25 13:50:00,57.88,57.97,57.55,57.68,83002.0,57.2402,57.3292,56.9138,57.0424,83002.0
2022-04-25 14:00:00,57.68,57.94,57.42,57.88,89565.0,57.0424,57.2995,56.7852,57.2402,89565.0
2022-04-25 14:10:00,57.88,58.12,57.58,58.01,126508.0,57.2402,57.4775,56.9435,57.3687,126508.0
2022-04-25 14:20:00,58.03,58.51,57.94,58.47,304007.0,57.3885,57.8632,57.2995,57.8236,304007.0
2022-04-25 14:30:00,58.48,58.54,58.29,58.29,186649.0,57.8335,57.8929,57.6456,57.6456,186649.0
2022-04-25 14:40:00,58.29,58.8,58.18,58.78,205932.0,57.6456,58.15,57.5368,58.1302,205932.0
2022-04-25 14:50:00,58.76,58.88,58.4,58.4,150902.0,58.1104,58.2291,57.7544,57.7544,150902.0
2022-04-25 15:00:00,58.4,58.46,57.64,57.81,266979.0,57.7544,57.8138,57.0028,57.1709,266979.0
2022-04-25 15:10:00,57.81,58.39,57.78,58.39,264170.0,57.1709,57.7445,57.1413,57.7445,264170.0
2022-04-25 15:20:00,58.38,58.81,58.36,58.77,187714.0,57.7346,58.1599,57.7149,58.1203,187714.0
2022-04-25 15:30:00,58.74,58.96,58.65,58.92,260504.0,58.0907,58.3082,58.0017,58.2687,260504.0
2022-04-25 15:40:00,58.93,59.11,58.63,58.76,304993.0,58.2786,58.4566,57.9819,58.1104,304993.0
2022-04-25 15:50:00,58.77,59.33,58.72,59.23,535095.0,58.1203,58.6741,58.0709,58.5752,535095.0
2022-04-26 09:30:00,58.47,58.52,57.59,57.61,524592.0,57.8236,57.8731,56.9534,56.9731,524592.0
2022-04-26 09:40:00,57.6,57.76,57.28,57.34,379066.0,56.9633,57.1215,56.6468,56.7061,379066.0
2022-04-26 09:50:00,57.33,57.42,56.82,56.95,298692.0,56.6962,56.7852,56.1919,56.3204,298692.0
2022-04-26 10:00:00,56.94,57.0,56.42,56.83,289453.0,56.3106,56.3699,55.7963,56.2018,289453.0
2022-04-26 10:10:00,56.81,56.89,56.2,56.34,179219.0,56.182,56.2611,55.5787,55.7172,179219.0
2022-04-26 10:20:00,56.31,56.5,56.07,56.44,158110.0,55.6875,55.8754,55.4502,55.8161,158110.0
2022-04-26 10:30:00,56.45,56.51,55.87,56.03,193761.0,55.826,55.8853,55.2524,55.4106,193761.0
2022-04-26 10:40:00,56.06,56.32,55.81,56.27,221671.0,55.4403,55.6974,55.193,55.648,221671.0
2022-04-26 10:50:00,56.24,56.25,55.87,55.9,149285.0,55.6183,55.6282,55.2524,55.2821,149285.0
2022-04-26 11:00:00,55.87,55.89,55.56,55.78,174899.0,55.2524,55.2722,54.9458,55.1634,174899.0
2022-04-26 11:10:00,55.74,55.88,55.58,55.58,112481.0,55.1238,55.2623,54.9656,54.9656,112481.0
2022-04-26 11:20:00,55.58,56.06,55.51,55.87,162953.0,54.9656,55.4403,54.8964,55.2524,162953.0
2022-04-26 11:30:00,55.85,56.09,55.57,55.73,182806.0,55.2326,55.47,54.9557,55.1139,182806.0
2022-04-26 11:40:00,55.71,55.82,55.51,55.72,131204.0,55.0942,55.2029,54.8964,55.104,131204.0
2022-04-26 11:50:00,55.73,55.79,55.44,55.48,72706.0,55.1139,55.1733,54.8271,54.8667,72706.0
2022-04-26 12:00:00,55.51,55.93,55.5,55.87,127378.0,54.8964,55.3117,54.8865,55.2524,127378.0
2022-04-26 12:10:00,55.9,56.11,55.8,56.01,118943.0,55.2821,55.4897,55.1832,55.3908,118943.0
2022-04-26 12:20:00,56.02,56.49,56.0,56.42,147225.0,55.4007,55.8655,55.3809,55.7963,147225.0
2022-04-26 12:30:00,56.38,56.47,56.06,56.06,147383.0,55.7567,55.8458,55.4403,55.4403,147383.0
2022-04-26 12:40:00,56.08,56.29,55.98,56.02,92272.0,55.4601,55.6677,55.3612,55.4007,92272.0
2022-04-26 12:50:00,56.07,56.59,56.03,56.49,120282.0,55.4502,55.9644,55.4106,55.8655,120282.0
2022-04-26 13:00:00,56.5,56.51,55.86,55.89,110596.0,55.8754,55.8853,55.2425,55.2722,110596.0
2022-04-26 13:10:00,55.86,55.94,55.61,55.61,61318.0,55.2425,55.3216,54.9953,54.9953,61318.0
2022-04-26 13:20:00,55.62,55.68,55.48,55.55,66195.0,55.0051,55.0645,54.8667,54.9359,66195.0
2022-04-26 13:30:00,55.53,55.72,55.46,55.65,74587.0,54.9161,55.104,54.8469,55.0348,74587.0
2022-04-26 13:40:00,55.63,55.97,55.61,55.74,91118.0,55.015,55.3513,54.9953,55.1238,91118.0
2022-04-26 13:50:00,55.7,55.75,55.57,55.66,42788.0,55.0843,55.1337,54.9557,55.0447,42788.0
2022-04-26 14:00:00,55.66,55.83,55.52,55.69,62673.0,55.0447,55.2128,54.9063,55.0744,62673.0
2022-04-26 14:10:00,55.66,56.08,55.66,55.83,96592.0,55.0447,55.4601,55.0447,55.2128,96592.0
2022-04-26 14:20:00,55.82,56.22,55.78,56.11,102995.0,55.2029,55.5985,55.1634,55.4897,102995.0
2022-04-26 14:30:00,56.06,56.32,55.97,56.17,189898.0,55.4403,55.6974,55.3513,55.5491,189898.0
2022-04-26 14:40:00,56.15,56.17,55.73,55.8,142915.0,55.5293,55.5491,55.1139,55.1832,142915.0
2022-04-26 14:50:00,55.82,56.36,55.8,56.32,99821.0,55.2029,55.737,55.1832,55.6974,99821.0
2022-04-26 15:00:00,56.3,56.45,55.78,55.87,117766.0,55.6776,55.826,55.1634,55.2524,117766.0
2022-04-26 15:10:00,55.85,55.92,55.14,55.19,219473.0,55.2326,55.3018,54.5305,54.5799,219473.0
2022-04-26 15:20:00,55.2,55.45,55.19,55.25,153256.0,54.5898,54.837,54.5799,54.6392,153256.0
2022-04-26 15:30:00,55.25,55.34,54.97,55.34,185848.0,54.6392,54.7282,54.3623,54.7282,185848.0
2022-04-26 15:40:00,55.33,55.44,55.02,55.11,214512.0,54.7184,54.8271,54.4118,54.5008,214512.0
2022-04-26 15:50:00,55.11,55.34,54.64,54.64,658451.0,54.5008,54.7282,54.036,54.036,658451.0
2022-04-27 09:30:00,54.75,55.72,54.67,55.67,532973.0,54.1448,55.104,54.0656,55.0546,532973.0
2022-04-27 09:40:00,55.67,56.59,55.6,56.43,386349.0,55.0546,55.9644,54.9854,55.8062,386349.0
2022-04-27 09:50:00,56.5,56.71,55.94,56.08,252583.0,55.8754,56.0831,55.3216,55.4601,252583.0
2022-04-27 10:00:00,56.07,56.43,55.13,55.25,325556.0,55.4502,55.8062,54.5206,54.6392,325556.0
2022-04-27 10:10:00,55.22,55.26,54.12,54.42,452469.0,54.6096,54.6491,53.5217,53.8184,452469.0
2022-04-27 10:20:00,54.41,54.87,54.25,54.25,322752.0,53.8085,54.2634,53.6503,53.6503,322752.0
2022-04-27 10:30:00,54.26,55.03,54.0,54.93,417501.0,53.6602,54.4217,53.4031,54.3228,417501.0
2022-04-27 10:40:00,54.94,55.58,54.76,55.56,365156.0,54.3327,54.9656,54.1547,54.9458,365156.0
2022-04-27 10:50:00,55.56,55.56,54.89,54.98,217737.0,54.9458,54.9458,54.2832,54.3722,217737.0
2022-04-27 11:00:00,54.98,55.78,54.96,55.21,275894.0,54.3722,55.1634,54.3524,54.5997,275894.0
2022-04-27 11:10:00,55.2,55.6,54.98,55.38,254165.0,54.5898,54.9854,54.3722,54.7678,254165.0
2022-04-27 11:20:00,55.4,55.64,54.98,55.47,253047.0,54.7876,55.0249,54.3722,54.8568,253047.0
2022-04-27 11:30:00,55.55,55.96,55.53,55.73,201093.0,54.9359,55.3414,54.9161,55.1139,201093.0
2022-04-27 11:40:00,55.74,55.92,55.36,55.5,187271.0,55.1238,55.3018,54.748,54.8865,187271.0
2022-04-27 11:50:00,55.53,55.55,55.07,55.29,108639.0,54.9161,54.9359,54.4612,54.6788,108639.0
2022-04-27 12:00:00,55.26,55.62,54.93,55.53,154674.0,54.6491,55.0051,54.3228,54.9161,154674.0
2022-04-27 12:10:00,55.56,55.72,55.4,55.5,134615.0,54.9458,55.104,54.7876,54.8865,134615.0
2022-04-27 12:20:00,55.53,56.41,55.44,56.34,206444.0,54.9161,55.7864,54.8271,55.7172,206444.0
2022-04-27 12:30:00,56.37,56.44,56.07,56.2,96570.0,55.7469,55.8161,55.4502,55.5787,96570.0
2022-04-27 12:40:00,56.2,56.51,56.06,56.09,160125.0,55.5787,55.8853,55.4403,55.47,160125.0
2022-04-27 12:50:00,56.11,56.18,55.97,56.12,150098.0,55.4897,55.559,55.3513,55.4996,150098.0
2022-04-27 13:00:00,56.16,56.29,55.37,55.81,424543.0,55.5392,55.6677,54.7579,55.193,424543.0
2022-04-27 13:10:00,55.84,55.9,55.43,55.5,158525.0,55.2227,55.2821,54.8172,54.8865,158525.0
2022-04-27 13:20:00,55.49,55.99,55.29,55.99,182207.0,54.8766,55.3711,54.6788,55.3711,182207.0
2022-04-27 13:30:00,55.98,56.05,55.58,55.66,179187.0,55.3612,55.4304,54.9656,55.0447,179187.0
2022-04-27 13:40:00,55.66,55.9,55.52,55.86,198542.0,55.0447,55.2821,54.9063,55.2425,198542.0
2022-04-27 13:50:00,55.83,56.03,55.81,55.99,113736.0,55.2128,55.4106,55.193,55.3711,113736.0
2022-04-27 14:00:00,55.99,56.05,55.7,55.82,117175.0,55.3711,55.4304,55.0843,55.2029,117175.0
2022-04-27 14:10:00,55.78,56.0,55.53,55.63,79307.0,55.1634,55.3809,54.9161,55.015,79307.0
2022-04-27 14:20:00,55.61,55.75,55.44,55.52,93026.0,54.9953,55.1337,54.8271,54.9063,93026.0
2022-04-27 14:30:00,55.5,55.75,55.23,55.64,129340.0,54.8865,55.1337,54.6195,55.0249,129340.0
2022-04-27 14:40:00,55.66,55.94,55.53,55.61,154928.0,55.0447,55.3216,54.9161,54.9953,154928.0
2022-04-27 14:50:00,55.64,55.64,54.85,54.97,280060.0,55.0249,55.0249,54.2437,54.3623,280060.0
2022-04-27 15:00:00,54.97,55.11,54.69,54.83,136681.0,54.3623,54.5008,54.0854,54.2239,136681.0
2022-04-27 15:10:00,54.82,55.06,54.62,54.77,157213.0,54.214,54.4513,54.0162,54.1645,157213.0
2022-04-27 15:20:00,54.77,54.9,54.55,54.81,154971.0,54.1645,54.2931,53.947,54.2041,154971.0
2022-04-27 15:30:00,54.81,54.96,54.44,54.54,205157.0,54.2041,54.3524,53.8382,53.9371,205157.0
2022-04-27 15:40:00,54.54,55.04,54.5,54.62,196844.0,53.9371,54.4316,53.8975,54.0162,196844.0
2022-04-27 15:50:00,54.59,54.83,54.39,54.58,360803.0,53.9865,54.2239,53.7887,53.9766,360803.0
2022-04-28 09:30:00,56.36,56.93,56.07,56.07,647241.0,55.737,56.3007,55.4502,55.4502,647241.0
2022-04-28 09:40:00,56.07,56.45,55.53,55.59,644336.0,55.4502,55.826,54.9161,54.9755,644336.0
2022-04-28 09:50:00,55.58,55.92,55.38,55.72,385358.0,54.9656,55.3018,54.7678,55.104,385358.0
2022-04-28 10:00:00,55.7,55.78,55.21,55.49,303868.0,55.0843,55.1634,54.5997,54.8766,303868.0
2022-04-28 10:10:00,55.52,56.03,55.19,56.0,328963.0,54.9063,55.4106,54.5799,55.3809,328963.0
2022-04-28 10:20:00,55.99,56.14,55.12,55.14,331106.0,55.3711,55.5194,54.5107,54.5305,331106.0
2022-04-28 10:30:00,55.13,55.29,54.94,55.06,233100.0,54.5206,54.6788,54.3327,54.4513,233100.0
2022-04-28 10:40:00,55.06,55.36,54.87,55.08,158262.0,54.4513,54.748,54.2634,54.4711,158262.0
2022-04-28 10:50:00,55.05,55.57,54.94,55.45,179384.0,54.4414,54.9557,54.3327,54.837,179384.0
2022-04-28 11:00:00,55.47,56.15,55.37,56.06,175121.0,54.8568,55.5293,54.7579,55.4403,175121.0
2022-04-28 11:10:00,56.05,56.36,56.0,56.34,204753.0,55.4304,55.737,55.3809,55.7172,204753.0
2022-04-28 11:20:00,56.36,56.36,56.01,56.05,104181.0,55.737,55.737,55.3908,55.4304,104181.0
2022-04-28 11:30:00,56.06,56.35,55.73,55.74,96388.0,55.4403,55.7271,55.1139,55.1238,96388.0
2022-04-28 11:40:00,55.75,55.87,55.51,55.63,113616.0,55.1337,55.2524,54.8964,55.015,113616.0
2022-04-28 11:50:00,55.6,55.9,55.51,55.75,110426.0,54.9854,55.2821,54.8964,55.1337,110426.0
2022-04-28 12:00:00,55.73,55.9,55.56,55.75,138589.0,55.1139,55.2821,54.9458,55.1337,138589.0
2022-04-28 12:10:00,55.75,56.38,55.74,56.32,146058.0,55.1337,55.7567,55.1238,55.6974,146058.0
2022-04-28 12:20:00,56.34,56.72,56.29,56.71,117007.0,55.7172,56.093,55.6677,56.0831,117007.0
2022-04-28 12:30:00,56.72,57.1,56.67,57.04,194996.0,56.093,56.4688,56.0435,56.4095,194996.0
2022-04-28 12:40:00,57.05,57.7,57.05,57.45,371580.0,56.4193,57.0622,56.4193,56.8149,371580.0
2022-04-28 12:50:00,57.47,57.6,57.27,57.58,222784.0,56.8347,56.9633,56.6369,56.9435,222784.0
2022-04-28 13:00:00,57.6,57.87,57.46,57.81,214956.0,56.9633,57.2303,56.8248,57.1709,214956.0
2022-04-28 13:10:00,57.82,58.19,57.79,57.98,242267.0,57.1808,57.5467,57.1512,57.3391,242267.0
2022-04-28 13:20:00,57.99,58.07,57.85,57.99,176566.0,57.3489,57.4281,57.2105,57.3489,176566.0
2022-04-28 13:30:00,58.01,58.34,57.82,58.32,238030.0,57.3687,57.6951,57.1808,57.6753,238030.0
2022-04-28 13:40:00,58.32,58.37,57.99,58.28,147200.0,57.6753,57.7247,57.3489,57.6357,147200.0
2022-04-28 13:50:00,58.29,58.36,58.08,58.34,149070.0,57.6456,57.7149,57.438,57.6951,149070.0
2022-04-28 14:00:00,58.34,58.38,58.15,58.26,120423.0,57.6951,57.7346,57.5072,57.616,120423.0
2022-04-28 14:10:00,58.28,58.38,58.15,58.32,91962.0,57.6357,57.7346,57.5072,57.6753,91962.0
2022-04-28 14:20:00,58.32,58.45,58.17,58.42,247426.0,57.6753,57.8039,57.527,57.7742,247426.0
2022-04-28 14:30:00,58.44,58.64,58.31,58.59,144329.0,57.794,57.9918,57.6654,57.9423,144329.0
2022-04-28 14:40:00,58.6,58.83,58.55,58.83,181135.0,57.9522,58.1797,57.9028,58.1797,181135.0
2022-04-28 14:50:00,58.83,58.98,58.63,58.77,140550.0,58.1797,58.328,57.9819,58.1203,140550.0
2022-04-28 15:00:00,58.73,58.92,58.57,58.84,79241.0,58.0808,58.2687,57.9225,58.1896,79241.0
2022-04-28 15:10:00,58.84,58.9,58.69,58.9,125369.0,58.1896,58.2489,58.0412,58.2489,125369.0
2022-04-28 15:20:00,58.9,59.12,58.8,58.8,171723.0,58.2489,58.4665,58.15,58.15,171723.0
2022-04-28 15:30:00,58.79,58.84,58.46,58.58,204240.0,58.1401,58.1896,57.8138,57.9324,204240.0
2022-04-28 15:40:00,58.57,58.72,58.27,58.45,214520.0,57.9225,58.0709,57.6259,57.8039,214520.0
2022-04-28 15:50:00,58.46,58.5,58.05,58.45,373789.0,57.8138,57.8533,57.4083,57.8039,373789.0
2022-04-29 09:30:00,56.95,57.68,56.42,57.16,817549.0,56.3204,57.0424,55.7963,56.5281,817549.0
2022-04-29 09:40:00,57.18,57.38,56.71,57.26,488818.0,56.5479,56.7457,56.0831,56.627,488818.0
2022-04-29 09:50:00,57.24,58.2,57.16,58.07,575154.0,56.6072,57.5566,56.5281,57.4281,575154.0
2022-04-29 10:00:00,58.12,58.16,57.31,57.61,264867.0,57.4775,57.5171,56.6765,56.9731,264867.0
2022-04-29 10:10:00,57.61,57.78,56.7,56.81,319086.0,56.9731,57.1413,56.0732,56.182,319086.0
2022-04-29 10:20:00,56.8,56.99,56.33,56.44,352530.0,56.1721,56.36,55.7073,55.8161,352530.0
2022-04-29 10:30:00,56.44,56.63,56.11,56.35,221503.0,55.8161,56.004,55.4897,55.7271,221503.0
2022-04-29 10:40:00,56.37,56.47,56.02,56.07,268115.0,55.7469,55.8458,55.4007,55.4502,268115.0
2022-04-29 10:50:00,56.05,56.34,55.9,56.27,180462.0,55.4304,55.7172,55.2821,55.648,180462.0
2022-04-29 11:00:00,56.27,56.48,55.98,56.08,160304.0,55.648,55.8556,55.3612,55.4601,160304.0
2022-04-29 11:10:00,56.09,56.14,55.8,56.06,113060.0,55.47,55.5194,55.1832,55.4403,113060.0
2022-04-29 11:20:00,56.08,56.31,55.88,56.2,188486.0,55.4601,55.6875,55.2623,55.5787,188486.0
2022-04-29 11:30:00,56.19,56.56,56.1,56.25,161972.0,55.5688,55.9348,55.4798,55.6282,161972.0
2022-04-29 11:40:00,56.19,56.64,56.14,56.3,160833.0,55.5688,56.0139,55.5194,55.6776,160833.0
2022-04-29 11:50:00,56.32,56.39,55.94,55.95,104965.0,55.6974,55.7666,55.3216,55.3315,104965.0
2022-04-29 12:00:00,55.99,56.01,55.46,55.5,168301.0,55.3711,55.3908,54.8469,54.8865,168301.0
2022-04-29 12:10:00,55.49,55.66,55.39,55.44,132445.0,54.8766,55.0447,54.7777,54.8271,132445.0
2022-04-29 12:20:00,55.46,55.69,55.4,55.47,93500.0,54.8469,55.0744,54.7876,54.8568,93500.0
2022-04-29 12:30:00,55.46,55.5,55.32,55.41,105200.0,54.8469,54.8865,54.7085,54.7975,105200.0
2022-04-29 12:40:00,55.4,55.46,55.15,55.26,139421.0,54.7876,54.8469,54.5403,54.6491,139421.0
2022-04-29 12:50:00,55.23,55.24,54.97,55.1,156218.0,54.6195,54.6293,54.3623,54.4909,156218.0
2022-04-29 13:00:00,55.08,55.45,55.03,55.07,156004.0,54.4711,54.837,54.4217,54.4612,156004.0
2022-04-29 13:10:00,55.07,55.33,55.03,55.27,78268.0,54.4612,54.7184,54.4217,54.659,78268.0
2022-04-29 13:20:00,55.25,55.6,55.17,55.34,192401.0,54.6392,54.9854,54.5601,54.7282,192401.0
2022-04-29 13:30:00,55.33,55.64,55.33,55.35,112818.0,54.7184,55.0249,54.7184,54.7381,112818.0
2022-04-29 13:40:00,55.35,55.39,54.93,54.98,103759.0,54.7381,54.7777,54.3228,54.3722,103759.0
2022-04-29 13:50:00,55.0,55.1,54.91,54.94,55127.0,54.392,54.4909,54.303,54.3327,55127.0
2022-04-29 14:00:00,54.97,54.98,54.73,54.73,101820.0,54.3623,54.3722,54.125,54.125,101820.0
2022-04-29 14:10:00,54.71,55.08,54.61,54.84,127038.0,54.1052,54.4711,54.0063,54.2338,127038.0
2022-04-29 14:20:00,54.82,54.82,54.57,54.62,76349.0,54.214,54.214,53.9668,54.0162,76349.0
2022-04-29 14:30:00,54.61,54.77,54.35,54.38,115966.0,54.0063,54.1645,53.7492,53.7789,115966.0
2022-04-29 14:40:00,54.36,54.47,54.22,54.23,115326.0,53.7591,53.8679,53.6206,53.6305,115326.0
2022-04-29 14:50:00,54.23,54.45,54.08,54.36,112025.0,53.6305,53.8481,53.4822,53.7591,112025.0
2022-04-29 15:00:00,54.36,54.43,54.06,54.09,130279.0,53.7591,53.8283,53.4624,53.4921,130279.0
2022-04-29 15:10:00,54.09,54.3,53.91,54.28,225998.0,53.4921,53.6997,53.3141,53.68,225998.0
2022-04-29 15:20:00,54.28,54.35,53.89,53.9,165500.0,53.68,53.7492,53.2943,53.3042,165500.0
2022-04-29 15:30:00,53.9,54.21,53.87,54.04,326150.0,53.3042,53.6107,53.2745,53.4426,326150.0
2022-04-29 15:40:00,54.02,54.19,53.5,53.53,489784.0,53.4228,53.591,52.9086,52.9383,489784.0
2022-04-29 15:50:00,53.51,53.51,53.01,53.21,847715.0,52.9185,52.9185,52.424,52.6218,847715.0
2022-05-02 09:30:00,53.06,53.48,52.26,52.79,488436.0,52.4734,52.8888,51.6823,52.2064,488436.0
2022-05-02 09:40:00,52.8,53.94,52.44,53.34,571607.0,52.2163,53.3437,51.8603,52.7504,571607.0
2022-05-02 09:50:00,53.27,54.17,53.11,53.85,640321.0,52.6811,53.5712,52.5229,53.2547,640321.0
2022-05-02 10:00:00,53.78,53.95,53.09,53.19,826897.0,53.1855,53.3536,52.5031,52.602,826897.0
2022-05-02 10:10:00,53.16,53.43,52.82,53.29,669965.0,52.5723,52.8394,52.2361,52.7009,669965.0
2022-05-02 10:20:00,53.28,54.33,53.15,54.23,695273.0,52.691,53.7294,52.5625,53.6305,695273.0
2022-05-02 10:30:00,54.25,54.74,54.22,54.35,596397.0,53.6503,54.1349,53.6206,53.7492,596397.0
2022-05-02 10:40:00,54.35,54.66,53.86,53.93,226682.0,53.7492,54.0558,53.2646,53.3338,226682.0
2022-05-02 10:50:00,53.93,54.1,53.52,53.62,416329.0,53.3338,53.502,52.9284,53.0273,416329.0
2022-05-02 11:00:00,53.62,53.7,53.23,53.57,321972.0,53.0273,53.1064,52.6416,52.9778,321972.0
2022-05-02 11:10:00,53.56,53.86,52.99,53.07,251226.0,52.9679,53.2646,52.4042,52.4833,251226.0
2022-05-02 11:20:00,53.06,53.48,52.99,53.29,271696.0,52.4734,52.8888,52.4042,52.7009,271696.0
2022-05-02 11:30:00,53.29,53.59,53.02,53.08,395265.0,52.7009,52.9976,52.4339,52.4932,395265.0
2022-05-02 11:40:00,53.06,53.38,52.93,53.1,267944.0,52.4734,52.7899,52.3449,52.513,267944.0
2022-05-02 11:50:00,53.09,53.67,53.05,53.6,166411.0,52.5031,53.0767,52.4636,53.0075,166411.0
2022-05-02 12:00:00,53.6,53.79,53.0,53.33,185631.0,53.0075,53.1954,52.4141,52.7405,185631.0
2022-05-02 12:10:00,53.31,53.77,53.25,53.75,140886.0,52.7207,53.1756,52.6613,53.1558,140886.0
2022-05-02 12:20:00,53.74,54.01,53.5,53.7,184158.0,53.1459,53.4129,52.9086,53.1064,184158.0
2022-05-02 12:30:00,53.7,53.93,53.37,53.4,189719.0,53.1064,53.3338,52.78,52.8097,189719.0
2022-05-02 12:40:00,53.37,53.53,53.17,53.23,197656.0,52.78,52.9383,52.5822,52.6416,197656.0
2022-05-02 12:50:00,53.22,53.27,52.73,52.83,238280.0,52.6317,52.6811,52.1471,52.246,238280.0
2022-05-02 13:00:00,52.83,53.04,52.55,52.86,248810.0,52.246,52.4537,51.9691,52.2757,248810.0
2022-05-02 13:10:00,52.85,53.07,52.73,52.79,164875.0,52.2658,52.4833,52.1471,52.2064,164875.0
2022-05-02 13:20:00,52.79,52.86,52.6,52.7,173871.0,52.2064,52.2757,52.0185,52.1174,173871.0
2022-05-02 13:30:00,52.7,52.95,52.54,52.6,150209.0,52.1174,52.3647,51.9592,52.0185,150209.0
2022-05-02 13:40:00,52.58,52.7,52.26,52.26,178421.0,51.9988,52.1174,51.6823,51.6823,178421.0
2022-05-02 13:50:00,52.25,52.63,52.23,52.6,202398.0,51.6724,52.0482,51.6526,52.0185,202398.0
2022-05-02 14:00:00,52.59,53.0,52.47,52.64,145934.0,52.0086,52.4141,51.89,52.0581,145934.0
2022-05-02 14:10:00,52.66,52.71,52.12,52.17,146599.0,52.0779,52.1273,51.5438,51.5933,146599.0
2022-05-02 14:20:00,52.15,52.44,52.1,52.29,135415.0,51.5735,51.8603,51.5241,51.712,135415.0
2022-05-02 14:30:00,52.28,52.59,52.22,52.32,182790.0,51.7021,52.0086,51.6427,51.7416,182790.0
2022-05-02 14:40:00,52.34,52.62,51.99,52.59,189442.0,51.7614,52.0383,51.4153,52.0086,189442.0
2022-05-02 14:50:00,52.58,52.91,52.36,52.49,246794.0,51.9988,52.3251,51.7812,51.9097,246794.0
2022-05-02 15:00:00,52.48,53.33,52.45,53.17,450516.0,51.8999,52.7405,51.8702,52.5822,450516.0
2022-05-02 15:10:00,53.16,53.81,53.16,53.69,337014.0,52.5723,53.2152,52.5723,53.0965,337014.0
2022-05-02 15:20:00,53.71,54.35,53.71,54.12,347967.0,53.1163,53.7492,53.1163,53.5217,347967.0
2022-05-02 15:30:00,54.14,54.71,54.14,54.33,395664.0,53.5415,54.1052,53.5415,53.7294,395664.0
2022-05-02 15:40:00,54.34,54.63,54.04,54.62,477369.0,53.7393,54.0261,53.4426,54.0162,477369.0
2022-05-02 15:50:00,54.62,55.06,54.59,54.96,1249542.0,54.0162,54.4513,53.9865,54.3524,1249542.0
2022-05-03 09:30:00,54.98,55.05,54.32,54.46,572006.0,54.3722,54.4414,53.7195,53.858,572006.0
2022-05-03 09:40:00,54.51,54.91,54.13,54.37,317050.0,53.9074,54.303,53.5316,53.769,317050.0
2022-05-03 09:50:00,54.36,55.33,54.28,55.32,460980.0,53.7591,54.7184,53.68,54.7085,460980.0
2022-05-03 10:00:00,55.33,55.66,54.84,54.93,343327.0,54.7184,55.0447,54.2338,54.3228,343327.0
2022-05-03 10:10:00,54.88,55.1,54.52,54.77,363733.0,54.2733,54.4909,53.9173,54.1645,363733.0
2022-05-03 10:20:00,54.77,55.09,54.49,54.98,191172.0,54.1645,54.481,53.8876,54.3722,191172.0
2022-05-03 10:30:00,55.01,55.29,54.67,54.75,150569.0,54.4019,54.6788,54.0656,54.1448,150569.0
2022-05-03 10:40:00,54.75,54.76,54.19,54.39,138721.0,54.1448,54.1547,53.591,53.7887,138721.0
2022-05-03 10:50:00,54.37,54.75,54.27,54.63,133282.0,53.769,54.1448,53.6701,54.0261,133282.0
2022-05-03 11:00:00,54.61,55.53,54.39,55.46,264486.0,54.0063,54.9161,53.7887,54.8469,264486.0
2022-05-03 11:10:00,55.46,55.52,55.03,55.3,211759.0,54.8469,54.9063,54.4217,54.6887,211759.0
2022-05-03 11:20:00,55.31,55.6,55.23,55.32,106162.0,54.6986,54.9854,54.6195,54.7085,106162.0
2022-05-03 11:30:00,55.36,55.56,55.02,55.07,192065.0,54.748,54.9458,54.4118,54.4612,192065.0
2022-05-03 11:40:00,55.09,55.35,55.01,55.18,87836.0,54.481,54.7381,54.4019,54.57,87836.0
2022-05-03 11:50:00,55.2,55.33,55.05,55.27,52411.0,54.5898,54.7184,54.4414,54.659,52411.0
2022-05-03 12:00:00,55.28,55.58,54.62,54.73,159711.0,54.6689,54.9656,54.0162,54.125,159711.0
2022-05-03 12:10:00,54.72,54.94,54.68,54.89,88224.0,54.1151,54.3327,54.0755,54.2832,88224.0
2022-05-03 12:20:00,54.9,55.15,54.83,54.86,103027.0,54.2931,54.5403,54.2239,54.2535,103027.0
2022-05-03 12:30:00,54.85,55.1,54.69,54.98,109828.0,54.2437,54.4909,54.0854,54.3722,109828.0
2022-05-03 12:40:00,54.97,55.23,54.86,54.99,64422.0,54.3623,54.6195,54.2535,54.3821,64422.0
2022-05-03 12:50:00,54.95,55.12,54.78,55.08,69178.0,54.3426,54.5107,54.1744,54.4711,69178.0
2022-05-03 13:00:00,55.12,55.42,55.04,55.28,85352.0,54.5107,54.8074,54.4316,54.6689,85352.0
2022-05-03 13:10:00,55.32,55.71,55.21,55.58,79465.0,54.7085,55.0942,54.5997,54.9656,79465.0
2022-05-03 13:20:00,55.6,55.78,55.39,55.49,67472.0,54.9854,55.1634,54.7777,54.8766,67472.0
2022-05-03 13:30:00,55.53,55.76,55.45,55.74,53096.0,54.9161,55.1436,54.837,55.1238,53096.0
2022-05-03 13:40:00,55.7,55.9,55.6,55.75,67155.0,55.0843,55.2821,54.9854,55.1337,67155.0
2022-05-03 13:50:00,55.74,55.77,55.45,55.53,52937.0,55.1238,55.1535,54.837,54.9161,52937.0
2022-05-03 14:00:00,55.53,55.55,55.1,55.18,114394.0,54.9161,54.9359,54.4909,54.57,114394.0
2022-05-03 14:10:00,55.14,55.18,54.72,54.79,118565.0,54.5305,54.57,54.1151,54.1843,118565.0
2022-05-03 14:20:00,54.79,54.82,54.63,54.66,53547.0,54.1843,54.214,54.0261,54.0558,53547.0
2022-05-03 14:30:00,54.68,55.15,54.68,54.7,106101.0,54.0755,54.5403,54.0755,54.0953,106101.0
2022-05-03 14:40:00,54.75,54.95,54.35,54.88,225841.0,54.1448,54.3426,53.7492,54.2733,225841.0
2022-05-03 14:50:00,54.85,55.43,54.82,55.38,128958.0,54.2437,54.8172,54.214,54.7678,128958.0
2022-05-03 15:00:00,55.39,55.53,55.17,55.4,133074.0,54.7777,54.9161,54.5601,54.7876,133074.0
2022-05-03 15:10:00,55.4,55.53,55.11,55.15,174398.0,54.7876,54.9161,54.5008,54.5403,174398.0
2022-05-03 15:20:00,55.16,55.44,54.87,55.13,143970.0,54.5502,54.8271,54.2634,54.5206,143970.0
2022-05-03 15:30:00,55.12,55.33,54.85,54.98,183515.0,54.5107,54.7184,54.2437,54.3722,183515.0
2022-05-03 15:40:00,54.95,54.95,54.55,54.76,220655.0,54.3426,54.3426,53.947,54.1547,220655.0
2022-05-03 15:50:00,54.74,55.18,54.58,55.15,479980.0,54.1349,54.57,53.9766,54.5403,479980.0
2022-05-04 09:30:00,55.29,55.33,54.86,55.0,495612.0,54.6788,54.7184,54.2535,54.392,495612.0
2022-05-04 09:40:00,54.99,55.29,54.85,55.15,283763.0,54.3821,54.6788,54.2437,54.5403,283763.0
2022-05-04 09:50:00,55.16,55.17,54.51,54.54,227455.0,54.5502,54.5601,53.9074,53.9371,227455.0
2022-05-04 10:00:00,54.5,54.6,54.15,54.2,239202.0,53.8975,53.9964,53.5514,53.6008,239202.0
2022-05-04 10:10:00,54.22,54.39,53.85,53.93,249138.0,53.6206,53.7887,53.2547,53.3338,249138.0
2022-05-04 10:20:00,53.92,54.14,53.81,54.04,149131.0,53.3239,53.5415,53.2152,53.4426,149131.0
2022-05-04 10:30:00,54.07,54.14,53.77,54.02,117103.0,53.4723,53.5415,53.1756,53.4228,117103.0
2022-05-04 10:40:00,53.99,54.22,53.92,54.01,128486.0,53.3932,53.6206,53.3239,53.4129,128486.0
2022-05-04 10:50:00,54.0,54.01,53.69,53.83,159793.0,53.4031,53.4129,53.0965,53.2349,159793.0
2022-05-04 11:00:00,53.82,53.86,53.53,53.77,117559.0,53.225,53.2646,52.9383,53.1756,117559.0
2022-05-04 11:10:00,53.78,53.78,53.43,53.71,104296.0,53.1855,53.1855,52.8394,53.1163,104296.0
2022-05-04 11:20:00,53.71,53.75,53.51,53.61,61723.0,53.1163,53.1558,52.9185,53.0174,61723.0
2022-05-04 11:30:00,53.61,53.64,53.4,53.62,51151.0,53.0174,53.047,52.8097,53.0273,51151.0
2022-05-04 11:40:00,53.63,53.97,53.62,53.95,71348.0,53.0371,53.3734,53.0273,53.3536,71348.0
2022-05-04 11:50:00,53.94,54.19,53.87,54.05,82469.0,53.3437,53.591,53.2745,53.4525,82469.0
2022-05-04 12:00:00,54.06,54.17,53.96,54.15,87095.0,53.4624,53.5712,53.3635,53.5514,87095.0
2022-05-04 12:10:00,54.12,54.34,54.0,54.29,112872.0,53.5217,53.7393,53.4031,53.6899,112872.0
2022-05-04 12:20:00,54.29,54.9,54.29,54.88,185874.0,53.6899,54.2931,53.6899,54.2733,185874.0
2022-05-04 12:30:00,54.87,55.08,54.8,55.05,152536.0,54.2634,54.4711,54.1942,54.4414,152536.0
2022-05-04 12:40:00,55.09,55.09,54.78,54.87,126455.0,54.481,54.481,54.1744,54.2634,126455.0
2022-05-04 12:50:00,54.83,55.24,54.75,55.23,157365.0,54.2239,54.6293,54.1448,54.6195,157365.0
2022-05-04 13:00:00,55.24,55.46,55.14,55.21,180768.0,54.6293,54.8469,54.5305,54.5997,180768.0
2022-05-04 13:10:00,55.19,55.19,54.97,55.13,77087.0,54.5799,54.5799,54.3623,54.5206,77087.0
2022-05-04 13:20:00,55.15,55.35,55.1,55.19,131122.0,54.5403,54.7381,54.4909,54.5799,131122.0
2022-05-04 13:30:00,55.2,55.5,55.13,55.26,160614.0,54.5898,54.8865,54.5206,54.6491,160614.0
2022-05-04 13:40:00,55.25,55.36,55.19,55.2,81183.0,54.6392,54.748,54.5799,54.5898,81183.0
2022-05-04 13:50:00,55.19,55.82,55.17,55.6,184753.0,54.5799,55.2029,54.5601,54.9854,184753.0
2022-05-04 14:00:00,55.59,56.32,54.7,55.18,823733.0,54.9755,55.6974,54.0953,54.57,823733.0
2022-05-04 14:10:00,55.28,55.54,54.74,54.9,436549.0,54.6689,54.926,54.1349,54.2931,436549.0
2022-05-04 14:20:00,54.89,55.68,54.51,55.47,408410.0,54.2832,55.0645,53.9074,54.8568,408410.0
2022-05-04 14:30:00,55.47,55.61,53.88,54.68,920587.0,54.8568,54.9953,53.2844,54.0755,920587.0
2022-05-04 14:40:00,54.69,56.88,54.47,56.56,976007.0,54.0854,56.2512,53.8679,55.9348,976007.0
2022-05-04 14:50:00,56.56,57.37,56.38,57.22,590814.0,55.9348,56.7358,55.7567,56.5875,590814.0
2022-05-04 15:00:00,57.25,57.65,56.99,57.54,518527.0,56.6171,57.0127,56.36,56.9039,518527.0
2022-05-04 15:10:00,57.58,58.26,57.56,57.8,570019.0,56.9435,57.616,56.9237,57.161,570019.0
2022-05-04 15:20:00,57.79,58.33,57.76,58.28,265885.0,57.1512,57.6852,57.1215,57.6357,265885.0
2022-05-04 15:30:00,58.32,58.7,58.29,58.6,373127.0,57.6753,58.0511,57.6456,57.9522,373127.0
2022-05-04 15:40:00,58.62,58.85,58.45,58.82,332514.0,57.972,58.1994,57.8039,58.1698,332514.0
2022-05-04 15:50:00,58.85,59.06,58.67,58.85,688816.0,58.1994,58.4071,58.0214,58.1994,688816.0
2022-05-05 09:30:00,57.21,57.27,56.58,56.75,512287.0,56.5776,56.6369,55.9545,56.1227,512287.0
2022-05-05 09:40:00,56.73,56.91,56.16,56.18,313948.0,56.1029,56.2809,55.5392,55.559,313948.0
2022-05-05 09:50:00,56.18,56.23,55.61,55.77,340897.0,55.559,55.6084,54.9953,55.1535,340897.0
2022-05-05 10:00:00,55.77,55.78,54.83,55.14,518321.0,55.1535,55.1634,54.2239,54.5305,518321.0
2022-05-05 10:10:00,55.13,55.19,54.65,54.94,469059.0,54.5206,54.5799,54.0459,54.3327,469059.0
2022-05-05 10:20:00,54.92,54.96,54.31,54.38,365387.0,54.3129,54.3524,53.7096,53.7789,365387.0
2022-05-05 10:30:00,54.34,54.48,53.71,53.73,361895.0,53.7393,53.8778,53.1163,53.136,361895.0
2022-05-05 10:40:00,53.72,54.23,53.63,53.85,249093.0,53.1262,53.6305,53.0371,53.2547,249093.0
2022-05-05 10:50:00,53.82,54.11,53.63,54.11,370068.0,53.225,53.5118,53.0371,53.5118,370068.0
2022-05-05 11:00:00,54.08,54.15,53.17,53.36,395299.0,53.4822,53.5514,52.5822,52.7701,395299.0
2022-05-05 11:10:00,53.35,53.72,53.27,53.46,225963.0,52.7602,53.1262,52.6811,52.869,225963.0
2022-05-05 11:20:00,53.46,53.54,53.18,53.54,216129.0,52.869,52.9481,52.5921,52.9481,216129.0
2022-05-05 11:30:00,53.51,54.11,53.35,53.88,232677.0,52.9185,53.5118,52.7602,53.2844,232677.0
2022-05-05 11:40:00,53.88,54.0,53.4,53.55,118901.0,53.2844,53.4031,52.8097,52.958,118901.0
2022-05-05 11:50:00,53.6,53.62,52.87,52.88,209088.0,53.0075,53.0273,52.2855,52.2954,209088.0
2022-05-05 12:00:00,52.88,53.2,52.51,53.15,146889.0,52.2954,52.6119,51.9295,52.5625,146889.0
2022-05-05 12:10:00,53.04,53.47,52.97,53.43,112436.0,52.4537,52.8789,52.3844,52.8394,112436.0
2022-05-05 12:20:00,53.47,53.71,53.2,53.42,159750.0,52.8789,53.1163,52.6119,52.8295,159750.0
2022-05-05 12:30:00,53.36,53.62,52.93,53.06,97968.0,52.7701,53.0273,52.3449,52.4734,97968.0
2022-05-05 12:40:00,53.1,53.14,52.76,52.87,125362.0,52.513,52.5526,52.1768,52.2855,125362.0
2022-05-05 12:50:00,52.91,53.44,52.88,53.44,102928.0,52.3251,52.8492,52.2954,52.8492,102928.0
2022-05-05 13:00:00,53.43,53.96,53.43,53.84,140626.0,52.8394,53.3635,52.8394,53.2448,140626.0
2022-05-05 13:10:00,53.85,53.85,53.16,53.43,125567.0,53.2547,53.2547,52.5723,52.8394,125567.0
2022-05-05 13:20:00,53.42,53.54,53.19,53.38,86070.0,52.8295,52.9481,52.602,52.7899,86070.0
2022-05-05 13:30:00,53.39,53.69,53.09,53.28,119967.0,52.7998,53.0965,52.5031,52.691,119967.0
2022-05-05 13:40:00,53.28,53.57,53.1,53.1,92974.0,52.691,52.9778,52.513,52.513,92974.0
2022-05-05 13:50:00,53.09,53.09,52.69,52.83,98616.0,52.5031,52.5031,52.1075,52.246,98616.0
2022-05-05 14:00:00,52.84,52.98,52.62,52.88,77618.0,52.2559,52.3943,52.0383,52.2954,77618.0
2022-05-05 14:10:00,52.91,53.32,52.68,53.32,87054.0,52.3251,52.7306,52.0976,52.7306,87054.0
2022-05-05 14:20:00,53.34,53.34,52.41,52.41,103997.0,52.7504,52.7504,51.8306,51.8306,103997.0
2022-05-05 14:30:00,52.42,52.63,52.37,52.62,86666.0,51.8405,52.0482,51.7911,52.0383,86666.0
2022-05-05 14:40:00,52.58,52.85,52.5,52.68,65916.0,51.9988,52.2658,51.9196,52.0976,65916.0
2022-05-05 14:50:00,52.69,53.16,52.58,52.67,112907.0,52.1075,52.5723,51.9988,52.0878,112907.0
2022-05-05 15:00:00,52.69,52.78,52.07,52.23,179489.0,52.1075,52.1965,51.4944,51.6526,179489.0
2022-05-05 15:10:00,52.24,52.27,51.85,52.03,196319.0,51.6625,51.6922,51.2768,51.4548,196319.0
2022-05-05 15:20:00,52.04,52.21,51.77,51.86,151339.0,51.4647,51.6328,51.1977,51.2867,151339.0
2022-05-05 15:30:00,51.84,52.54,51.69,52.41,231470.0,51.2669,51.9592,51.1186,51.8306,231470.0
2022-05-05 15:40:00,52.42,52.68,51.86,51.91,304934.0,51.8405,52.0976,51.2867,51.3362,304934.0
2022-05-05 15:50:00,51.91,53.18,51.91,53.02,665646.0,51.3362,52.5921,51.3362,52.4339,665646.0
2022-05-06 09:30:00,52.2,52.46,50.75,50.83,777916.0,51.623,51.8801,50.189,50.2681,777916.0
2022-05-06 09:40:00,50.81,51.3,50.41,50.78,381513.0,50.2483,50.7329,49.8527,50.2187,381513.0
2022-05-06 09:50:00,50.77,50.84,50.23,50.45,363691.0,50.2088,50.278,49.6747,49.8923,363691.0
2022-05-06 10:00:00,50.49,51.6,50.41,50.95,404040.0,49.9319,51.0296,49.8527,50.3868,404040.0
2022-05-06 10:10:00,50.94,52.85,50.76,52.42,583415.0,50.3769,52.2658,50.1989,51.8405,583415.0
2022-05-06 10:20:00,52.41,52.6,51.82,51.82,585726.0,51.8306,52.0185,51.2472,51.2472,585726.0
2022-05-06 10:30:00,51.84,52.26,51.19,51.44,339570.0,51.2669,51.6823,50.6241,50.8714,339570.0
2022-05-06 10:40:00,51.5,52.7,51.31,52.59,435169.0,50.9307,52.1174,50.7428,52.0086,435169.0
2022-05-06 10:50:00,52.58,53.1,52.3,52.87,378426.0,51.9988,52.513,51.7218,52.2855,378426.0
2022-05-06 11:00:00,52.87,52.98,52.32,52.56,214775.0,52.2855,52.3943,51.7416,51.979,214775.0
2022-05-06 11:10:00,52.53,53.16,52.19,53.06,228089.0,51.9493,52.5723,51.6131,52.4734,228089.0
2022-05-06 11:20:00,53.12,53.59,52.94,53.23,303095.0,52.5328,52.9976,52.3548,52.6416,303095.0
2022-05-06 11:30:00,53.25,53.33,51.95,51.98,198984.0,52.6613,52.7405,51.3757,51.4054,198984.0
2022-05-06 11:40:00,51.98,52.29,51.93,52.14,132825.0,51.4054,51.712,51.3559,51.5636,132825.0
2022-05-06 11:50:00,52.13,52.53,51.7,51.82,133325.0,51.5537,51.9493,51.1285,51.2472,133325.0
2022-05-06 12:00:00,51.8,52.92,51.71,52.36,258205.0,51.2274,52.335,51.1384,51.7812,258205.0
2022-05-06 12:10:00,52.39,52.39,51.76,51.79,180681.0,51.8109,51.8109,51.1878,51.2175,180681.0
2022-05-06 12:20:00,51.79,52.59,51.76,52.48,176997.0,51.2175,52.0086,51.1878,51.8999,176997.0
2022-05-06 12:30:00,52.5,52.76,52.1,52.42,163371.0,51.9196,52.1768,51.5241,51.8405,163371.0
2022-05-06 12:40:00,52.47,52.73,52.25,52.51,131080.0,51.89,52.1471,51.6724,51.9295,131080.0
2022-05-06 12:50:00,52.5,53.07,52.2,53.04,183241.0,51.9196,52.4833,51.623,52.4537,183241.0
2022-05-06 13:00:00,53.06,53.16,52.62,52.81,134883.0,52.4734,52.5723,52.0383,52.2262,134883.0
2022-05-06 13:10:00,52.8,52.88,52.11,52.14,129067.0,52.2163,52.2954,51.5339,51.5636,129067.0
2022-05-06 13:20:00,52.15,52.62,52.07,52.38,123144.0,51.5735,52.0383,51.4944,51.801,123144.0
2022-05-06 13:30:00,52.35,52.59,51.94,52.1,106444.0,51.7713,52.0086,51.3658,51.5241,106444.0
2022-05-06 13:40:00,52.13,52.39,51.89,52.07,140648.0,51.5537,51.8109,51.3164,51.4944,140648.0
2022-05-06 13:50:00,52.09,52.12,51.55,51.58,84159.0,51.5142,51.5438,50.9801,51.0098,84159.0
2022-05-06 14:00:00,51.59,51.83,51.17,51.17,128151.0,51.0197,51.257,50.6043,50.6043,128151.0
2022-05-06 14:10:00,51.19,51.68,51.16,51.39,114569.0,50.6241,51.1087,50.5945,50.8219,114569.0
2022-05-06 14:20:00,51.36,51.54,51.16,51.35,98204.0,50.7922,50.9703,50.5945,50.7824,98204.0
2022-05-06 14:30:00,51.32,51.46,51.01,51.12,99545.0,50.7527,50.8911,50.4461,50.5549,99545.0
2022-05-06 14:40:00,51.1,51.43,50.95,51.41,105377.0,50.5351,50.8615,50.3868,50.8417,105377.0
2022-05-06 14:50:00,51.39,51.77,51.14,51.15,181131.0,50.8219,51.1977,50.5747,50.5846,181131.0
2022-05-06 15:00:00,51.13,51.3,50.85,50.89,206720.0,50.5648,50.7329,50.2879,50.3274,206720.0
2022-05-06 15:10:00,50.89,51.13,50.73,50.94,221768.0,50.3274,50.5648,50.1692,50.3769,221768.0
2022-05-06 15:20:00,50.97,51.12,50.63,50.99,230971.0,50.4066,50.5549,50.0703,50.4263,230971.0
2022-05-06 15:30:00,50.99,51.86,50.97,51.81,494856.0,50.4263,51.2867,50.4066,51.2373,494856.0
2022-05-06 15:40:00,51.82,51.99,51.4,51.79,367131.0,51.2472,51.4153,50.8318,51.2175,367131.0
2022-05-06 15:50:00,51.8,52.15,51.51,51.69,533663.0,51.2274,51.5735,50.9406,51.1186,533663.0
2022-05-09 09:30:00,49.72,50.53,49.47,50.18,894145.0,49.1704,49.9714,48.9231,49.6253,894145.0
2022-05-09 09:40:00,50.17,50.38,49.43,49.72,348607.0,49.6154,49.8231,48.8836,49.1704,348607.0
2022-05-09 09:50:00,49.73,50.17,49.48,49.68,452369.0,49.1803,49.6154,48.933,49.1308,452369.0
2022-05-09 10:00:00,49.68,49.77,49.04,49.04,369410.0,49.1308,49.2198,48.4979,48.4979,369410.0
2022-05-09 10:10:00,49.05,49.62,49.03,49.25,339215.0,48.5078,49.0715,48.488,48.7056,339215.0
2022-05-09 10:20:00,49.26,49.43,48.82,48.84,294597.0,48.7155,48.8836,48.2803,48.3001,294597.0
2022-05-09 10:30:00,48.82,48.82,48.4,48.4,250375.0,48.2803,48.2803,47.865,47.865,250375.0
2022-05-09 10:40:00,48.41,49.04,48.38,48.87,178341.0,47.8749,48.4979,47.8452,48.3298,178341.0
2022-05-09 10:50:00,48.88,48.97,48.4,48.46,156176.0,48.3397,48.4287,47.865,47.9243,156176.0
2022-05-09 11:00:00,48.44,48.66,48.18,48.43,213411.0,47.9045,48.1221,47.6474,47.8946,213411.0
2022-05-09 11:10:00,48.41,48.68,48.34,48.55,115804.0,47.8749,48.1419,47.8056,48.0133,115804.0
2022-05-09 11:20:00,48.5,48.52,48.17,48.25,92513.0,47.9639,47.9836,47.6375,47.7166,92513.0
2022-05-09 11:30:00,48.24,48.67,47.94,48.67,192322.0,47.7067,48.132,47.41,48.132,192322.0
2022-05-09 11:40:00,48.64,48.86,48.49,48.55,90352.0,48.1023,48.3199,47.954,48.0133,90352.0
2022-05-09 11:50:00,48.55,48.9,48.54,48.66,88241.0,48.0133,48.3594,48.0034,48.1221,88241.0
2022-05-09 12:00:00,48.63,49.06,48.24,48.89,131765.0,48.0924,48.5177,47.7067,48.3495,131765.0
2022-05-09 12:10:00,48.88,49.4,48.88,49.26,108313.0,48.3397,48.8539,48.3397,48.7155,108313.0
2022-05-09 12:20:00,49.26,49.35,48.91,49.08,100127.0,48.7155,48.8045,48.3693,48.5374,100127.0
2022-05-09 12:30:00,49.04,49.31,48.63,48.63,111925.0,48.4979,48.7649,48.0924,48.0924,111925.0
2022-05-09 12:40:00,48.64,48.76,48.48,48.6,88244.0,48.1023,48.221,47.9441,48.0628,88244.0
2022-05-09 12:50:00,48.59,48.6,48.33,48.34,64090.0,48.0529,48.0628,47.7957,47.8056,64090.0
2022-05-09 13:00:00,48.34,48.53,48.25,48.41,139884.0,47.8056,47.9935,47.7166,47.8749,139884.0
2022-05-09 13:10:00,48.36,48.52,48.18,48.45,141502.0,47.8254,47.9836,47.6474,47.9144,141502.0
2022-05-09 13:20:00,48.44,48.68,48.25,48.59,134442.0,47.9045,48.1419,47.7166,48.0529,134442.0
2022-05-09 13:30:00,48.6,48.7,48.06,48.19,183824.0,48.0628,48.1616,47.5287,47.6573,183824.0
2022-05-09 13:40:00,48.17,48.51,48.17,48.24,159674.0,47.6375,47.9737,47.6375,47.7067,159674.0
2022-05-09 13:50:00,48.23,48.29,47.85,48.09,192152.0,47.6968,47.7562,47.321,47.5584,192152.0
2022-05-09 14:00:00,48.09,48.24,47.89,47.99,93426.0,47.5584,47.7067,47.3606,47.4595,93426.0
2022-05-09 14:10:00,47.99,48.4,47.92,48.33,117720.0,47.4595,47.865,47.3903,47.7957,117720.0
2022-05-09 14:20:00,48.36,48.36,47.84,47.95,137878.0,47.8254,47.8254,47.3112,47.4199,137878.0
2022-05-09 14:30:00,47.92,48.14,47.72,47.92,222821.0,47.3903,47.6078,47.1925,47.3903,222821.0
2022-05-09 14:40:00,47.91,48.31,47.83,47.98,144144.0,47.3804,47.776,47.3013,47.4496,144144.0
2022-05-09 14:50:00,47.96,48.44,47.78,48.38,272287.0,47.4298,47.9045,47.2518,47.8452,272287.0
2022-05-09 15:00:00,48.38,48.74,48.22,48.3,322787.0,47.8452,48.2012,47.687,47.7661,322787.0
2022-05-09 15:10:00,48.28,48.67,48.28,48.35,207808.0,47.7463,48.132,47.7463,47.8155,207808.0
2022-05-09 15:20:00,48.33,48.33,47.79,47.89,194155.0,47.7957,47.7957,47.2617,47.3606,194155.0
2022-05-09 15:30:00,47.9,47.93,47.64,47.87,288389.0,47.3705,47.4002,47.1134,47.3408,288389.0
2022-05-09 15:40:00,47.85,47.87,47.29,47.37,239144.0,47.321,47.3408,46.7672,46.8463,239144.0
2022-05-09 15:50:00,47.36,47.78,47.1,47.59,619720.0,46.8365,47.2518,46.5793,47.0639,619720.0
2022-05-10 09:30:00,49.93,50.31,49.33,49.6,661959.0,49.378,49.7538,48.7847,49.0517,661959.0
2022-05-10 09:40:00,49.56,49.63,48.68,48.77,398516.0,49.0121,49.0814,48.1419,48.2309,398516.0
2022-05-10 09:50:00,48.77,49.68,48.73,49.67,584736.0,48.2309,49.1308,48.1913,49.1209,584736.0
2022-05-10 10:00:00,49.66,50.23,49.43,49.86,302634.0,49.111,49.6747,48.8836,49.3088,302634.0
2022-05-10 10:10:00,49.87,50.04,49.52,49.89,431337.0,49.3187,49.4868,48.9726,49.3385,431337.0
2022-05-10 10:20:00,49.87,50.05,49.17,49.37,354661.0,49.3187,49.4967,48.6264,48.8242,354661.0
2022-05-10 10:30:00,49.4,49.57,48.91,48.93,224015.0,48.8539,49.022,48.3693,48.3891,224015.0
2022-05-10 10:40:00,48.94,48.94,48.21,48.28,348803.0,48.399,48.399,47.6771,47.7463,348803.0
2022-05-10 10:50:00,48.27,48.5,48.05,48.2,295145.0,47.7364,47.9639,47.5188,47.6672,295145.0
2022-05-10 11:00:00,48.14,48.44,47.49,47.52,418596.0,47.6078,47.9045,46.965,46.9947,418596.0
2022-05-10 11:10:00,47.51,48.07,47.4,48.04,451081.0,46.9848,47.5386,46.876,47.5089,451081.0
2022-05-10 11:20:00,48.05,48.07,47.39,47.83,333954.0,47.5188,47.5386,46.8661,47.3013,333954.0
2022-05-10 11:30:00,47.85,48.46,47.5,48.41,295634.0,47.321,47.9243,46.9749,47.8749,295634.0
2022-05-10 11:40:00,48.4,48.5,47.91,47.94,331284.0,47.865,47.9639,47.3804,47.41,331284.0
2022-05-10 11:50:00,47.94,48.29,47.65,48.13,257314.0,47.41,47.7562,47.1233,47.5979,257314.0
2022-05-10 12:00:00,48.15,48.53,47.9,47.92,341324.0,47.6177,47.9935,47.3705,47.3903,341324.0
2022-05-10 12:10:00,47.94,48.33,47.85,47.99,221268.0,47.41,47.7957,47.321,47.4595,221268.0
2022-05-10 12:20:00,47.94,48.12,47.86,47.97,150070.0,47.41,47.5881,47.3309,47.4397,150070.0
2022-05-10 12:30:00,47.98,48.16,47.56,47.76,189607.0,47.4496,47.6276,47.0342,47.232,189607.0
2022-05-10 12:40:00,47.75,48.45,47.7,48.28,227180.0,47.2221,47.9144,47.1727,47.7463,227180.0
2022-05-10 12:50:00,48.26,48.26,47.78,47.87,204306.0,47.7265,47.7265,47.2518,47.3408,204306.0
2022-05-10 13:00:00,47.86,48.47,47.78,48.34,207481.0,47.3309,47.9342,47.2518,47.8056,207481.0
2022-05-10 13:10:00,48.37,48.41,48.04,48.18,154658.0,47.8353,47.8749,47.5089,47.6474,154658.0
2022-05-10 13:20:00,48.19,48.8,47.97,48.76,262146.0,47.6573,48.2605,47.4397,48.221,262146.0
2022-05-10 13:30:00,48.77,49.42,48.77,49.37,390813.0,48.2309,48.8737,48.2309,48.8242,390813.0
2022-05-10 13:40:00,49.38,49.97,49.36,49.95,380017.0,48.8341,49.4176,48.8143,49.3978,380017.0
2022-05-10 13:50:00,49.98,50.06,49.68,50.06,227083.0,49.4275,49.5066,49.1308,49.5066,227083.0
2022-05-10 14:00:00,50.08,50.1,49.66,49.72,252730.0,49.5264,49.5462,49.111,49.1704,252730.0
2022-05-10 14:10:00,49.73,50.07,49.33,49.71,263038.0,49.1803,49.5165,48.7847,49.1605,263038.0
2022-05-10 14:20:00,49.72,49.83,49.13,49.39,223462.0,49.1704,49.2792,48.5869,48.844,223462.0
2022-05-10 14:30:00,49.4,49.61,49.26,49.4,220128.0,48.8539,49.0616,48.7155,48.8539,220128.0
2022-05-10 14:40:00,49.39,49.9,49.22,49.62,307046.0,48.844,49.3484,48.6759,49.0715,307046.0
2022-05-10 14:50:00,49.59,49.78,49.32,49.62,381415.0,49.0418,49.2297,48.7748,49.0715,381415.0
2022-05-10 15:00:00,49.63,50.03,49.46,49.62,401884.0,49.0814,49.4769,48.9132,49.0715,401884.0
2022-05-10 15:10:00,49.63,49.85,49.48,49.68,366333.0,49.0814,49.2989,48.933,49.1308,366333.0
2022-05-10 15:20:00,49.68,49.71,48.98,49.12,295296.0,49.1308,49.1605,48.4385,48.577,295296.0
2022-05-10 15:30:00,49.14,49.14,48.68,48.76,386380.0,48.5968,48.5968,48.1419,48.221,386380.0
2022-05-10 15:40:00,48.76,48.97,48.52,48.81,356972.0,48.221,48.4287,47.9836,48.2704,356972.0
2022-05-10 15:50:00,48.8,48.95,48.6,48.74,684195.0,48.2605,48.4089,48.0628,48.2012,684195.0
2022-05-11 09:30:00,47.97,48.54,47.18,47.48,732576.0,47.4397,48.0034,46.6584,46.9551,732576.0
2022-05-11 09:40:00,47.48,49.52,47.31,49.45,1565667.0,46.9551,48.9726,46.787,48.9034,1565667.0
2022-05-11 09:50:00,49.45,49.8,48.65,49.06,618275.0,48.9034,49.2495,48.1122,48.5177,618275.0
2022-05-11 10:00:00,49.06,49.22,48.22,48.24,642342.0,48.5177,48.6759,47.687,47.7067,642342.0
2022-05-11 10:10:00,48.25,48.88,48.09,48.86,407685.0,47.7166,48.3397,47.5584,48.3199,407685.0
2022-05-11 10:20:00,48.86,49.41,48.65,49.02,274640.0,48.3199,48.8638,48.1122,48.4781,274640.0
2022-05-11 10:30:00,49.02,49.27,48.54,49.06,279278.0,48.4781,48.7253,48.0034,48.5177,279278.0
2022-05-11 10:40:00,49.07,49.3,48.68,48.76,173344.0,48.5276,48.755,48.1419,48.221,173344.0
2022-05-11 10:50:00,48.73,48.75,48.21,48.48,206153.0,48.1913,48.2111,47.6771,47.9441,206153.0
2022-05-11 11:00:00,48.45,48.51,48.04,48.15,193870.0,47.9144,47.9737,47.5089,47.6177,193870.0
2022-05-11 11:10:00,48.19,48.5,47.76,47.86,221429.0,47.6573,47.9639,47.232,47.3309,221429.0
2022-05-11 11:20:00,47.85,48.58,47.84,48.53,250293.0,47.321,48.043,47.3112,47.9935,250293.0
2022-05-11 11:30:00,48.55,49.11,48.35,48.92,281211.0,48.0133,48.5671,47.8155,48.3792,281211.0
2022-05-11 11:40:00,48.91,49.03,48.55,48.58,182263.0,48.3693,48.488,48.0133,48.043,182263.0
2022-05-11 11:50:00,48.58,48.64,48.17,48.28,118776.0,48.043,48.1023,47.6375,47.7463,118776.0
2022-05-11 12:00:00,48.28,48.31,48.02,48.08,115032.0,47.7463,47.776,47.4892,47.5485,115032.0
2022-05-11 12:10:00,48.05,48.14,47.85,47.89,95019.0,47.5188,47.6078,47.321,47.3606,95019.0
2022-05-11 12:20:00,47.85,48.46,47.62,47.65,248517.0,47.321,47.9243,47.0936,47.1233,248517.0
2022-05-11 12:30:00,47.65,47.87,47.53,47.7,188800.0,47.1233,47.3408,47.0046,47.1727,188800.0
2022-05-11 12:40:00,47.68,47.94,47.43,47.64,193234.0,47.1529,47.41,46.9057,47.1134,193234.0
2022-05-11 12:50:00,47.64,47.65,47.04,47.11,218068.0,47.1134,47.1233,46.52,46.5892,218068.0
2022-05-11 13:00:00,47.11,47.14,46.65,46.8,306413.0,46.5892,46.6189,46.1343,46.2826,306413.0
2022-05-11 13:10:00,46.8,47.08,46.78,46.89,125436.0,46.2826,46.5596,46.2629,46.3717,125436.0
2022-05-11 13:20:00,46.89,47.16,46.67,46.76,226793.0,46.3717,46.6387,46.1541,46.2431,226793.0
2022-05-11 13:30:00,46.74,46.97,46.5,46.51,246668.0,46.2233,46.4508,45.986,45.9959,246668.0
2022-05-11 13:40:00,46.5,46.5,46.19,46.45,202480.0,45.986,45.986,45.6794,45.9365,202480.0
2022-05-11 13:50:00,46.43,46.56,46.06,46.1,211467.0,45.9167,46.0453,45.5508,45.5904,211467.0
2022-05-11 14:00:00,46.09,46.64,46.09,46.23,262660.0,45.5805,46.1244,45.5805,45.7189,262660.0
2022-05-11 14:10:00,46.21,46.71,46.13,46.56,130654.0,45.6992,46.1936,45.6201,46.0453,130654.0
2022-05-11 14:20:00,46.56,47.03,46.3,46.66,270889.0,46.0453,46.5101,45.7882,46.1442,270889.0
2022-05-11 14:30:00,46.7,46.99,46.5,46.9,278097.0,46.1838,46.4705,45.986,46.3815,278097.0
2022-05-11 14:40:00,46.87,47.34,46.61,46.75,224978.0,46.3519,46.8167,46.0947,46.2332,224978.0
2022-05-11 14:50:00,46.74,46.82,46.32,46.4,194137.0,46.2233,46.3024,45.808,45.8871,194137.0
2022-05-11 15:00:00,46.4,46.48,46.09,46.27,164455.0,45.8871,45.9662,45.5805,45.7585,164455.0
2022-05-11 15:10:00,46.27,46.45,45.94,46.24,216974.0,45.7585,45.9365,45.4322,45.7288,216974.0
2022-05-11 15:20:00,46.22,46.36,46.0,46.17,225921.0,45.7091,45.8475,45.4915,45.6596,225921.0
2022-05-11 15:30:00,46.17,46.35,45.87,45.9,227735.0,45.6596,45.8376,45.3629,45.3926,227735.0
2022-05-11 15:40:00,45.89,46.02,45.69,45.69,288064.0,45.3827,45.5113,45.1849,45.1849,288064.0
2022-05-11 15:50:00,45.69,45.84,45.56,45.82,609384.0,45.1849,45.3333,45.0564,45.3135,609384.0
2022-05-12 09:30:00,44.43,45.05,43.79,43.79,800663.0,43.9388,44.552,43.3059,43.3059,800663.0
2022-05-12 09:40:00,43.79,45.31,43.68,44.72,656394.0,43.3059,44.8091,43.1971,44.2256,656394.0
2022-05-12 09:50:00,44.73,45.06,44.22,44.46,590307.0,44.2355,44.5619,43.7312,43.9685,590307.0
2022-05-12 10:00:00,44.45,45.45,44.07,45.34,532093.0,43.9586,44.9476,43.5828,44.8388,532093.0
2022-05-12 10:10:00,45.34,45.94,45.25,45.7,548667.0,44.8388,45.4322,44.7498,45.1948,548667.0
2022-05-12 10:20:00,45.69,46.38,45.52,45.89,526480.0,45.1849,45.8673,45.0168,45.3827,526480.0
2022-05-12 10:30:00,45.91,46.15,45.4,45.91,422538.0,45.4025,45.6398,44.8981,45.4025,422538.0
2022-05-12 10:40:00,45.94,45.94,45.39,45.76,259995.0,45.4322,45.4322,44.8882,45.2541,259995.0
2022-05-12 10:50:00,45.77,46.68,45.77,46.6,261761.0,45.264,46.164,45.264,46.0849,261761.0
2022-05-12 11:00:00,46.61,47.0,46.23,47.0,255639.0,46.0947,46.4804,45.7189,46.4804,255639.0
2022-05-12 11:10:00,47.01,47.05,46.43,46.55,263959.0,46.4903,46.5299,45.9167,46.0354,263959.0
2022-05-12 11:20:00,46.55,46.65,46.19,46.32,218097.0,46.0354,46.1343,45.6794,45.808,218097.0
2022-05-12 11:30:00,46.33,46.43,45.71,46.12,319972.0,45.8178,45.9167,45.2047,45.6102,319972.0
2022-05-12 11:40:00,46.11,46.2,45.39,45.46,274255.0,45.6003,45.6893,44.8882,44.9575,274255.0
2022-05-12 11:50:00,45.45,45.46,44.85,44.86,298807.0,44.9476,44.9575,44.3542,44.3641,298807.0
2022-05-12 12:00:00,44.85,45.02,44.6,44.98,265032.0,44.3542,44.5223,44.107,44.4828,265032.0
2022-05-12 12:10:00,44.92,45.14,44.59,44.88,202056.0,44.4234,44.641,44.0971,44.3839,202056.0
2022-05-12 12:20:00,44.84,45.42,44.74,45.33,156485.0,44.3443,44.9179,44.2454,44.8289,156485.0
2022-05-12 12:30:00,45.31,45.78,45.29,45.51,399632.0,44.8091,45.2739,44.7893,45.0069,399632.0
2022-05-12 12:40:00,45.5,45.9,45.14,45.57,457741.0,44.997,45.3926,44.641,45.0662,457741.0
2022-05-12 12:50:00,45.57,45.77,45.25,45.33,132019.0,45.0662,45.264,44.7498,44.8289,132019.0
2022-05-12 13:00:00,45.31,45.57,44.97,45.11,164843.0,44.8091,45.0662,44.4729,44.6113,164843.0
2022-05-12 13:10:00,45.11,45.37,44.79,44.86,101877.0,44.6113,44.8685,44.2949,44.3641,101877.0
2022-05-12 13:20:00,44.86,45.12,44.72,44.95,120761.0,44.3641,44.6212,44.2256,44.4531,120761.0
2022-05-12 13:30:00,44.93,45.08,44.32,44.37,126999.0,44.4333,44.5817,43.8301,43.8795,126999.0
2022-05-12 13:40:00,44.37,44.43,43.99,44.0,120971.0,43.8795,43.9388,43.5037,43.5136,120971.0
2022-05-12 13:50:00,44.0,44.23,43.88,44.04,105139.0,43.5136,43.7411,43.3949,43.5532,105139.0
2022-05-12 14:00:00,44.01,44.32,43.79,43.79,97607.0,43.5235,43.8301,43.3059,43.3059,97607.0
2022-05-12 14:10:00,43.79,44.2,43.79,44.19,75575.0,43.3059,43.7114,43.3059,43.7015,75575.0
2022-05-12 14:20:00,44.15,44.37,43.95,44.17,83633.0,43.6619,43.8795,43.4642,43.6817,83633.0
2022-05-12 14:30:00,44.15,44.22,43.72,43.75,96270.0,43.6619,43.7312,43.2367,43.2664,96270.0
2022-05-12 14:40:00,43.78,44.01,43.66,43.79,125264.0,43.296,43.5235,43.1774,43.3059,125264.0
2022-05-12 14:50:00,43.75,44.07,43.69,43.86,203852.0,43.2664,43.5828,43.207,43.3751,203852.0
2022-05-12 15:00:00,43.87,44.29,43.81,44.11,195558.0,43.385,43.8004,43.3257,43.6224,195558.0
2022-05-12 15:10:00,44.12,44.7,43.87,44.58,172844.0,43.6323,44.2059,43.385,44.0872,172844.0
2022-05-12 15:20:00,44.57,45.24,44.54,44.64,362267.0,44.0773,44.7399,44.0476,44.1465,362267.0
2022-05-12 15:30:00,44.64,45.13,44.63,45.05,423248.0,44.1465,44.6311,44.1366,44.552,423248.0
2022-05-12 15:40:00,45.03,45.27,44.73,44.8,312477.0,44.5322,44.7696,44.2355,44.3048,312477.0
2022-05-12 15:50:00,44.82,45.67,44.82,45.62,659146.0,44.3245,45.1651,44.3245,45.1157,659146.0
2022-05-13 09:30:00,47.04,47.28,46.51,46.98,657858.0,46.52,46.7573,45.9959,46.4607,657858.0
2022-05-13 09:40:00,46.96,47.66,46.79,47.43,437079.0,46.4409,47.1331,46.2728,46.9057,437079.0
2022-05-13 09:50:00,47.44,48.14,47.42,47.87,324987.0,46.9156,47.6078,46.8958,47.3408,324987.0
2022-05-13 10:00:00,47.89,48.35,47.85,48.26,301907.0,47.3606,47.8155,47.321,47.7265,301907.0
2022-05-13 10:10:00,48.27,48.32,47.99,48.15,204203.0,47.7364,47.7858,47.4595,47.6177,204203.0
2022-05-13 10:20:00,48.15,48.61,48.14,48.47,212002.0,47.6177,48.0726,47.6078,47.9342,212002.0
2022-05-13 10:30:00,48.48,48.63,48.38,48.55,180610.0,47.9441,48.0924,47.8452,48.0133,180610.0
2022-05-13 10:40:00,48.56,48.59,48.08,48.3,138423.0,48.0232,48.0529,47.5485,47.7661,138423.0
2022-05-13 10:50:00,48.29,48.63,48.26,48.49,125396.0,47.7562,48.0924,47.7265,47.954,125396.0
2022-05-13 11:00:00,48.48,48.6,48.27,48.58,142705.0,47.9441,48.0628,47.7364,48.043,142705.0
2022-05-13 11:10:00,48.58,48.61,48.22,48.28,76879.0,48.043,48.0726,47.687,47.7463,76879.0
2022-05-13 11:20:00,48.35,48.74,48.35,48.71,72740.0,47.8155,48.2012,47.8155,48.1715,72740.0
2022-05-13 11:30:00,48.71,48.78,48.5,48.73,64887.0,48.1715,48.2408,47.9639,48.1913,64887.0
2022-05-13 11:40:00,48.71,48.72,48.52,48.64,41067.0,48.1715,48.1814,47.9836,48.1023,41067.0
2022-05-13 11:50:00,48.65,48.82,48.63,48.74,64095.0,48.1122,48.2803,48.0924,48.2012,64095.0
2022-05-13 12:00:00,48.78,49.14,48.72,49.14,94301.0,48.2408,48.5968,48.1814,48.5968,94301.0
2022-05-13 12:10:00,49.16,49.29,49.07,49.14,141538.0,48.6166,48.7451,48.5276,48.5968,141538.0
2022-05-13 12:20:00,49.12,49.14,48.92,49.04,95185.0,48.577,48.5968,48.3792,48.4979,95185.0
2022-05-13 12:30:00,49.07,49.2,49.06,49.17,61531.0,48.5276,48.6561,48.5177,48.6264,61531.0
2022-05-13 12:40:00,49.16,49.25,48.97,49.01,112989.0,48.6166,48.7056,48.4287,48.4682,112989.0
2022-05-13 12:50:00,49.0,49.0,48.64,48.93,84872.0,48.4583,48.4583,48.1023,48.3891,84872.0
2022-05-13 13:00:00,48.97,49.04,48.78,48.85,66767.0,48.4287,48.4979,48.2408,48.31,66767.0
2022-05-13 13:10:00,48.83,48.91,48.72,48.74,45507.0,48.2902,48.3693,48.1814,48.2012,45507.0
2022-05-13 13:20:00,48.78,48.94,48.62,48.77,60827.0,48.2408,48.399,48.0825,48.2309,60827.0
2022-05-13 13:30:00,48.78,48.87,48.65,48.68,62174.0,48.2408,48.3298,48.1122,48.1419,62174.0
2022-05-13 13:40:00,48.65,48.65,48.41,48.59,89600.0,48.1122,48.1122,47.8749,48.0529,89600.0
2022-05-13 13:50:00,48.59,48.6,48.25,48.33,126721.0,48.0529,48.0628,47.7166,47.7957,126721.0
2022-05-13 14:00:00,48.33,48.34,47.69,47.99,172847.0,47.7957,47.8056,47.1628,47.4595,172847.0
2022-05-13 14:10:00,47.98,48.09,47.8,48.05,89266.0,47.4496,47.5584,47.2716,47.5188,89266.0
2022-05-13 14:20:00,48.05,48.06,47.75,47.9,46329.0,47.5188,47.5287,47.2221,47.3705,46329.0
2022-05-13 14:30:00,47.93,48.38,47.93,48.12,141678.0,47.4002,47.8452,47.4002,47.5881,141678.0
2022-05-13 14:40:00,48.13,48.27,48.04,48.19,95035.0,47.5979,47.7364,47.5089,47.6573,95035.0
2022-05-13 14:50:00,48.16,48.7,48.14,48.68,89886.0,47.6276,48.1616,47.6078,48.1419,89886.0
2022-05-13 15:00:00,48.69,48.87,48.59,48.87,83129.0,48.1518,48.3298,48.0529,48.3298,83129.0
2022-05-13 15:10:00,48.88,49.2,48.83,49.14,105865.0,48.3397,48.6561,48.2902,48.5968,105865.0
2022-05-13 15:20:00,49.14,49.25,48.99,49.24,145404.0,48.5968,48.7056,48.4484,48.6957,145404.0
2022-05-13 15:30:00,49.24,49.31,48.65,48.81,224645.0,48.6957,48.7649,48.1122,48.2704,224645.0
2022-05-13 15:40:00,48.82,49.04,48.67,48.82,177342.0,48.2803,48.4979,48.132,48.2803,177342.0
2022-05-13 15:50:00,48.82,48.99,48.44,48.96,501532.0,48.2803,48.4484,47.9045,48.4188,501532.0
2022-05-16 09:30:00,48.37,48.54,47.79,48.51,417147.0,47.8353,48.0034,47.2617,47.9737,417147.0
2022-05-16 09:40:00,48.52,48.74,47.64,47.72,501168.0,47.9836,48.2012,47.1134,47.1925,501168.0
2022-05-16 09:50:00,47.7,48.23,47.67,47.9,260742.0,47.1727,47.6968,47.143,47.3705,260742.0
2022-05-16 10:00:00,47.86,48.41,47.53,48.38,238923.0,47.3309,47.8749,47.0046,47.8452,238923.0
2022-05-16 10:10:00,48.41,48.7,48.25,48.54,234276.0,47.8749,48.1616,47.7166,48.0034,234276.0
2022-05-16 10:20:00,48.56,48.87,48.37,48.8,167889.0,48.0232,48.3298,47.8353,48.2605,167889.0
2022-05-16 10:30:00,48.79,48.85,48.11,48.28,135616.0,48.2507,48.31,47.5782,47.7463,135616.0
2022-05-16 10:40:00,48.26,48.26,47.86,47.88,132466.0,47.7265,47.7265,47.3309,47.3507,132466.0
2022-05-16 10:50:00,47.87,47.96,47.55,47.56,136925.0,47.3408,47.4298,47.0244,47.0342,136925.0
2022-05-16 11:00:00,47.55,47.78,47.42,47.77,219416.0,47.0244,47.2518,46.8958,47.2419,219416.0
2022-05-16 11:10:00,47.75,48.03,47.67,47.93,143265.0,47.2221,47.4991,47.143,47.4002,143265.0
2022-05-16 11:20:00,47.89,47.93,47.61,47.76,86010.0,47.3606,47.4002,47.0837,47.232,86010.0
2022-05-16 11:30:00,47.74,48.0,47.48,47.97,155817.0,47.2123,47.4694,46.9551,47.4397,155817.0
2022-05-16 11:40:00,47.94,48.3,47.72,48.25,114381.0,47.41,47.7661,47.1925,47.7166,114381.0
2022-05-16 11:50:00,48.28,48.56,48.12,48.45,97387.0,47.7463,48.0232,47.5881,47.9144,97387.0
2022-05-16 12:00:00,48.49,48.67,48.24,48.32,122603.0,47.954,48.132,47.7067,47.7858,122603.0
2022-05-16 12:10:00,48.33,48.35,48.03,48.18,67984.0,47.7957,47.8155,47.4991,47.6474,67984.0
2022-05-16 12:20:00,48.16,48.19,47.95,48.12,59291.0,47.6276,47.6573,47.4199,47.5881,59291.0
2022-05-16 12:30:00,48.05,48.28,47.83,47.86,108581.0,47.5188,47.7463,47.3013,47.3309,108581.0
2022-05-16 12:40:00,47.86,48.06,47.77,48.04,49161.0,47.3309,47.5287,47.2419,47.5089,49161.0
2022-05-16 12:50:00,48.06,48.09,47.72,47.81,57282.0,47.5287,47.5584,47.1925,47.2815,57282.0
2022-05-16 13:00:00,47.77,48.03,47.64,48.02,96541.0,47.2419,47.4991,47.1134,47.4892,96541.0
2022-05-16 13:10:00,47.98,48.26,47.88,47.92,101300.0,47.4496,47.7265,47.3507,47.3903,101300.0
2022-05-16 13:20:00,47.93,48.49,47.9,48.46,71519.0,47.4002,47.954,47.3705,47.9243,71519.0
2022-05-16 13:30:00,48.45,48.59,48.44,48.54,54983.0,47.9144,48.0529,47.9045,48.0034,54983.0
2022-05-16 13:40:00,48.54,48.69,48.35,48.4,64928.0,48.0034,48.1518,47.8155,47.865,64928.0
2022-05-16 13:50:00,48.42,48.54,48.36,48.49,36371.0,47.8847,48.0034,47.8254,47.954,36371.0
2022-05-16 14:00:00,48.49,48.78,48.28,48.75,92612.0,47.954,48.2408,47.7463,48.2111,92612.0
2022-05-16 14:10:00,48.75,48.76,48.54,48.63,79031.0,48.2111,48.221,48.0034,48.0924,79031.0
2022-05-16 14:20:00,48.63,48.93,48.59,48.92,107147.0,48.0924,48.3891,48.0529,48.3792,107147.0
2022-05-16 14:30:00,48.9,49.07,48.81,48.95,111943.0,48.3594,48.5276,48.2704,48.4089,111943.0
2022-05-16 14:40:00,48.98,49.06,48.67,48.68,107913.0,48.4385,48.5177,48.132,48.1419,107913.0
2022-05-16 14:50:00,48.68,48.81,48.57,48.73,82197.0,48.1419,48.2704,48.0331,48.1913,82197.0
2022-05-16 15:00:00,48.76,48.81,48.55,48.55,73473.0,48.221,48.2704,48.0133,48.0133,73473.0
2022-05-16 15:10:00,48.54,48.55,48.08,48.18,133845.0,48.0034,48.0133,47.5485,47.6474,133845.0
2022-05-16 15:20:00,48.14,48.16,48.0,48.12,81783.0,47.6078,47.6276,47.4694,47.5881,81783.0
2022-05-16 15:30:00,48.13,48.19,47.81,47.9,135229.0,47.5979,47.6573,47.2815,47.3705,135229.0
2022-05-16 15:40:00,47.97,48.02,47.67,47.75,147504.0,47.4397,47.4892,47.143,47.2221,147504.0
2022-05-16 15:50:00,47.79,48.04,47.59,47.88,308489.0,47.2617,47.5089,47.0639,47.3507,308489.0
2022-05-17 09:30:00,49.75,49.97,49.51,49.83,458712.0,49.2,49.4176,48.9627,49.2792,458712.0
2022-05-17 09:40:00,49.88,50.11,49.46,49.51,359374.0,49.3286,49.5561,48.9132,48.9627,359374.0
2022-05-17 09:50:00,49.5,49.75,49.31,49.4,132038.0,48.9528,49.2,48.7649,48.8539,132038.0
2022-05-17 10:00:00,49.42,49.78,49.24,49.3,149618.0,48.8737,49.2297,48.6957,48.755,149618.0
2022-05-17 10:10:00,49.31,49.52,49.13,49.47,145781.0,48.7649,48.9726,48.5869,48.9231,145781.0
2022-05-17 10:20:00,49.5,49.57,49.1,49.11,128724.0,48.9528,49.022,48.5572,48.5671,128724.0
2022-05-17 10:30:00,49.11,49.26,48.77,48.79,210629.0,48.5671,48.7155,48.2309,48.2507,210629.0
2022-05-17 10:40:00,48.81,48.83,48.53,48.65,146912.0,48.2704,48.2902,47.9935,48.1122,146912.0
2022-05-17 10:50:00,48.68,48.79,48.52,48.77,125982.0,48.1419,48.2507,47.9836,48.2309,125982.0
2022-05-17 11:00:00,48.77,48.99,48.69,48.92,121246.0,48.2309,48.4484,48.1518,48.3792,121246.0
2022-05-17 11:10:00,48.93,49.11,48.8,49.08,84302.0,48.3891,48.5671,48.2605,48.5374,84302.0
2022-05-17 11:20:00,49.07,49.38,49.06,49.36,115062.0,48.5276,48.8341,48.5177,48.8143,115062.0
2022-05-17 11:30:00,49.39,49.73,49.38,49.61,120507.0,48.844,49.1803,48.8341,49.0616,120507.0
2022-05-17 11:40:00,49.62,49.75,49.51,49.52,52892.0,49.0715,49.2,48.9627,48.9726,52892.0
2022-05-17 11:50:00,49.53,49.69,49.53,49.56,38204.0,48.9825,49.1407,48.9825,49.0121,38204.0
2022-05-17 12:00:00,49.56,49.6,49.28,49.39,64765.0,49.0121,49.0517,48.7352,48.844,64765.0
2022-05-17 12:10:00,49.38,49.57,49.28,49.47,64279.0,48.8341,49.022,48.7352,48.9231,64279.0
2022-05-17 12:20:00,49.47,49.68,49.34,49.63,36269.0,48.9231,49.1308,48.7946,49.0814,36269.0
2022-05-17 12:30:00,49.58,49.75,49.55,49.62,67400.0,49.0319,49.2,49.0022,49.0715,67400.0
2022-05-17 12:40:00,49.6,49.84,49.59,49.7,38213.0,49.0517,49.289,49.0418,49.1506,38213.0
2022-05-17 12:50:00,49.66,49.66,49.52,49.57,30140.0,49.111,49.111,48.9726,49.022,30140.0
2022-05-17 13:00:00,49.56,49.71,49.33,49.65,44152.0,49.0121,49.1605,48.7847,49.1011,44152.0
2022-05-17 13:10:00,49.66,49.86,49.64,49.84,25018.0,49.111,49.3088,49.0913,49.289,25018.0
2022-05-17 13:20:00,49.84,49.9,49.73,49.73,47814.0,49.289,49.3484,49.1803,49.1803,47814.0
2022-05-17 13:30:00,49.75,49.88,49.75,49.81,35628.0,49.2,49.3286,49.2,49.2594,35628.0
2022-05-17 13:40:00,49.79,49.82,49.65,49.8,38619.0,49.2396,49.2693,49.1011,49.2495,38619.0
2022-05-17 13:50:00,49.79,49.83,49.66,49.67,44922.0,49.2396,49.2792,49.111,49.1209,44922.0
2022-05-17 14:00:00,49.72,50.1,49.5,50.02,97347.0,49.1704,49.5462,48.9528,49.4671,97347.0
2022-05-17 14:10:00,50.0,50.0,49.2,49.39,226255.0,49.4473,49.4473,48.6561,48.844,226255.0
2022-05-17 14:20:00,49.36,49.42,48.84,49.21,260696.0,48.8143,48.8737,48.3001,48.666,260696.0
2022-05-17 14:30:00,49.19,49.47,48.94,49.46,143624.0,48.6462,48.9231,48.399,48.9132,143624.0
2022-05-17 14:40:00,49.46,50.19,49.46,50.12,279072.0,48.9132,49.6352,48.9132,49.5659,279072.0
2022-05-17 14:50:00,50.11,50.16,49.89,49.96,205950.0,49.5561,49.6055,49.3385,49.4077,205950.0
2022-05-17 15:00:00,49.95,50.4,49.95,50.31,237893.0,49.3978,49.8429,49.3978,49.7538,237893.0
2022-05-17 15:10:00,50.27,50.36,50.13,50.33,100728.0,49.7143,49.8033,49.5758,49.7736,100728.0
2022-05-17 15:20:00,50.33,50.4,50.23,50.32,94288.0,49.7736,49.8429,49.6747,49.7637,94288.0
2022-05-17 15:30:00,50.32,50.44,50.18,50.19,122977.0,49.7637,49.8824,49.6253,49.6352,122977.0
2022-05-17 15:40:00,50.19,50.3,49.93,50.02,164960.0,49.6352,49.744,49.378,49.4671,164960.0
2022-05-17 15:50:00,50.02,50.36,50.01,50.33,309510.0,49.4671,49.8033,49.4572,49.7736,309510.0
2022-05-18 09:30:00,48.76,49.02,48.52,48.65,329326.0,48.221,48.4781,47.9836,48.1122,329326.0
2022-05-18 09:40:00,48.64,48.69,48.29,48.44,222401.0,48.1023,48.1518,47.7562,47.9045,222401.0
2022-05-18 09:50:00,48.44,48.67,48.15,48.22,199613.0,47.9045,48.132,47.6177,47.687,199613.0
2022-05-18 10:00:00,48.23,48.67,48.19,48.4,159303.0,47.6968,48.132,47.6573,47.865,159303.0
2022-05-18 10:10:00,48.39,48.7,48.32,48.46,105754.0,47.8551,48.1616,47.7858,47.9243,105754.0
2022-05-18 10:20:00,48.43,48.62,48.21,48.21,122851.0,47.8946,48.0825,47.6771,47.6771,122851.0
2022-05-18 10:30:00,48.2,48.27,47.91,48.05,113059.0,47.6672,47.7364,47.3804,47.5188,113059.0
2022-05-18 10:40:00,48.05,48.36,47.95,48.28,60147.0,47.5188,47.8254,47.4199,47.7463,60147.0
2022-05-18 10:50:00,48.27,48.27,48.05,48.24,56034.0,47.7364,47.7364,47.5188,47.7067,56034.0
2022-05-18 11:00:00,48.25,48.25,47.79,47.82,95854.0,47.7166,47.7166,47.2617,47.2914,95854.0
2022-05-18 11:10:00,47.81,47.81,47.42,47.48,191431.0,47.2815,47.2815,46.8958,46.9551,191431.0
2022-05-18 11:20:00,47.47,47.47,46.94,46.99,166947.0,46.9452,46.9452,46.4211,46.4705,166947.0
2022-05-18 11:30:00,47.01,47.17,46.83,47.07,153968.0,46.4903,46.6486,46.3123,46.5497,153968.0
2022-05-18 11:40:00,47.07,47.31,47.06,47.12,113392.0,46.5497,46.787,46.5398,46.5991,113392.0
2022-05-18 11:50:00,47.15,47.21,46.74,46.78,91853.0,46.6288,46.6881,46.2233,46.2629,91853.0
2022-05-18 12:00:00,46.78,46.86,46.49,46.59,74831.0,46.2629,46.342,45.9761,46.075,74831.0
2022-05-18 12:10:00,46.59,46.73,46.48,46.63,52134.0,46.075,46.2134,45.9662,46.1145,52134.0
2022-05-18 12:20:00,46.63,46.66,46.29,46.45,98560.0,46.1145,46.1442,45.7783,45.9365,98560.0
2022-05-18 12:30:00,46.43,46.65,46.33,46.61,57573.0,45.9167,46.1343,45.8178,46.0947,57573.0
2022-05-18 12:40:00,46.6,46.7,46.38,46.7,86863.0,46.0849,46.1838,45.8673,46.1838,86863.0
2022-05-18 12:50:00,46.7,46.9,46.69,46.88,49477.0,46.1838,46.3815,46.1739,46.3618,49477.0
2022-05-18 13:00:00,46.89,46.9,46.17,46.19,93539.0,46.3717,46.3815,45.6596,45.6794,93539.0
2022-05-18 13:10:00,46.18,46.25,45.96,45.99,99406.0,45.6695,45.7387,45.4519,45.4816,99406.0
2022-05-18 13:20:00,46.02,46.16,45.89,46.01,192002.0,45.5113,45.6497,45.3827,45.5014,192002.0
2022-05-18 13:30:00,45.98,46.17,45.92,46.13,59868.0,45.4717,45.6596,45.4124,45.6201,59868.0
2022-05-18 13:40:00,46.14,46.14,45.67,45.71,80284.0,45.6299,45.6299,45.1651,45.2047,80284.0
2022-05-18 13:50:00,45.73,45.76,45.48,45.62,125813.0,45.2245,45.2541,44.9772,45.1157,125813.0
2022-05-18 14:00:00,45.63,45.74,45.53,45.66,93705.0,45.1256,45.2344,45.0267,45.1553,93705.0
2022-05-18 14:10:00,45.72,45.83,45.52,45.75,113780.0,45.2146,45.3234,45.0168,45.2443,113780.0
2022-05-18 14:20:00,45.74,45.88,45.66,45.78,40354.0,45.2344,45.3728,45.1553,45.2739,40354.0
2022-05-18 14:30:00,45.77,45.86,45.31,45.39,84774.0,45.264,45.353,44.8091,44.8882,84774.0
2022-05-18 14:40:00,45.46,45.59,45.23,45.56,62152.0,44.9575,45.086,44.73,45.0564,62152.0
2022-05-18 14:50:00,45.54,45.62,45.18,45.25,74133.0,45.0366,45.1157,44.6806,44.7498,74133.0
2022-05-18 15:00:00,45.23,45.64,45.23,45.39,178188.0,44.73,45.1355,44.73,44.8882,178188.0
2022-05-18 15:10:00,45.38,45.51,45.31,45.36,54197.0,44.8783,45.0069,44.8091,44.8586,54197.0
2022-05-18 15:20:00,45.39,45.49,45.08,45.16,111180.0,44.8882,44.9871,44.5817,44.6608,111180.0
2022-05-18 15:30:00,45.14,45.66,45.12,45.55,132872.0,44.641,45.1553,44.6212,45.0465,132872.0
2022-05-18 15:40:00,45.56,45.65,45.15,45.22,181598.0,45.0564,45.1454,44.6509,44.7201,181598.0
2022-05-18 15:50:00,45.21,45.44,44.95,45.37,471532.0,44.7102,44.9377,44.4531,44.8685,471532.0
2022-05-19 09:30:00,44.73,45.63,44.73,45.43,1477113.0,44.2355,45.1256,44.2355,44.9278,1477113.0
2022-05-19 09:40:00,45.41,45.48,44.3,44.37,330683.0,44.908,44.9772,43.8103,43.8795,330683.0
2022-05-19 09:50:00,44.37,45.25,44.24,44.99,533844.0,43.8795,44.7498,43.7509,44.4927,533844.0
2022-05-19 10:00:00,44.98,45.7,44.9,45.23,284728.0,44.4828,45.1948,44.4037,44.73,284728.0
2022-05-19 10:10:00,45.21,45.59,45.13,45.34,154101.0,44.7102,45.086,44.6311,44.8388,154101.0
2022-05-19 10:20:00,45.36,45.84,44.93,45.1,212008.0,44.8586,45.3333,44.4333,44.6014,212008.0
2022-05-19 10:30:00,45.11,45.54,44.87,45.09,140880.0,44.6113,45.0366,44.374,44.5916,140880.0
2022-05-19 10:40:00,45.05,45.18,44.81,44.93,118400.0,44.552,44.6806,44.3146,44.4333,118400.0
2022-05-19 10:50:00,44.93,45.63,44.82,45.39,156020.0,44.4333,45.1256,44.3245,44.8882,156020.0
2022-05-19 11:00:00,45.41,45.62,45.06,45.43,103761.0,44.908,45.1157,44.5619,44.9278,103761.0
2022-05-19 11:10:00,45.43,45.72,45.22,45.47,146908.0,44.9278,45.2146,44.7201,44.9674,146908.0
2022-05-19 11:20:00,45.46,45.71,45.27,45.37,119607.0,44.9575,45.2047,44.7696,44.8685,119607.0
2022-05-19 11:30:00,45.38,46.08,45.38,46.03,143024.0,44.8783,45.5706,44.8783,45.5212,143024.0
2022-05-19 11:40:00,46.04,46.36,46.02,46.28,144401.0,45.5311,45.8475,45.5113,45.7684,144401.0
2022-05-19 11:50:00,46.28,46.28,45.84,46.05,98926.0,45.7684,45.7684,45.3333,45.5409,98926.0
2022-05-19 12:00:00,46.02,46.13,45.93,46.03,47744.0,45.5113,45.6201,45.4223,45.5212,47744.0
2022-05-19 12:10:00,46.1,46.23,45.88,45.92,80591.0,45.5904,45.7189,45.3728,45.4124,80591.0
2022-05-19 12:20:00,45.91,45.95,45.61,45.93,72845.0,45.4025,45.442,45.1058,45.4223,72845.0
2022-05-19 12:30:00,45.92,45.95,45.4,45.44,83296.0,45.4124,45.442,44.8981,44.9377,83296.0
2022-05-19 12:40:00,45.43,45.46,44.99,45.04,111316.0,44.9278,44.9575,44.4927,44.5421,111316.0
2022-05-19 12:50:00,45.05,45.32,44.95,45.26,65225.0,44.552,44.819,44.4531,44.7597,65225.0
2022-05-19 13:00:00,45.28,45.43,45.05,45.15,65699.0,44.7795,44.9278,44.552,44.6509,65699.0
2022-05-19 13:10:00,45.14,45.17,44.66,45.04,121741.0,44.641,44.6707,44.1663,44.5421,121741.0
2022-05-19 13:20:00,45.06,45.16,44.9,45.01,91271.0,44.5619,44.6608,44.4037,44.5124,91271.0
2022-05-19 13:30:00,45.02,45.31,44.9,45.13,103642.0,44.5223,44.8091,44.4037,44.6311,103642.0
2022-05-19 13:40:00,45.15,45.25,44.69,44.73,72013.0,44.6509,44.7498,44.196,44.2355,72013.0
2022-05-19 13:50:00,44.73,45.7,44.72,45.6,137692.0,44.2355,45.1948,44.2256,45.0959,137692.0
2022-05-19 14:00:00,45.63,45.63,45.07,45.28,74402.0,45.1256,45.1256,44.5718,44.7795,74402.0
2022-05-19 14:10:00,45.3,45.54,45.21,45.23,61512.0,44.7992,45.0366,44.7102,44.73,61512.0
2022-05-19 14:20:00,45.25,45.47,45.17,45.33,46263.0,44.7498,44.9674,44.6707,44.8289,46263.0
2022-05-19 14:30:00,45.32,45.85,45.23,45.68,87179.0,44.819,45.3432,44.73,45.175,87179.0
2022-05-19 14:40:00,45.64,45.88,45.31,45.87,103903.0,45.1355,45.3728,44.8091,45.3629,103903.0
2022-05-19 14:50:00,45.87,46.06,45.65,45.88,87653.0,45.3629,45.5508,45.1454,45.3728,87653.0
2022-05-19 15:00:00,45.85,46.17,45.74,45.74,128318.0,45.3432,45.6596,45.2344,45.2344,128318.0
2022-05-19 15:10:00,45.74,45.78,45.31,45.41,147418.0,45.2344,45.2739,44.8091,44.908,147418.0
2022-05-19 15:20:00,45.4,45.4,44.94,44.97,138481.0,44.8981,44.8981,44.4432,44.4729,138481.0
2022-05-19 15:30:00,44.94,45.12,44.85,44.87,158236.0,44.4432,44.6212,44.3542,44.374,158236.0
2022-05-19 15:40:00,44.87,45.33,44.79,45.13,211565.0,44.374,44.8289,44.2949,44.6311,211565.0
2022-05-19 15:50:00,45.16,45.19,44.72,44.86,439106.0,44.6608,44.6904,44.2256,44.3641,439106.0
2022-05-20 09:30:00,45.97,46.17,45.38,45.75,411932.0,45.4618,45.6596,44.8783,45.2443,411932.0
2022-05-20 09:40:00,45.73,46.12,45.54,45.65,213910.0,45.2245,45.6102,45.0366,45.1454,213910.0
2022-05-20 09:50:00,45.64,45.93,45.57,45.76,199886.0,45.1355,45.4223,45.0662,45.2541,199886.0
2022-05-20 10:00:00,45.75,45.87,45.0,45.08,253059.0,45.2443,45.3629,44.5025,44.5817,253059.0
2022-05-20 10:10:00,45.08,45.22,44.97,45.11,150653.0,44.5817,44.7201,44.4729,44.6113,150653.0
2022-05-20 10:20:00,45.08,45.43,44.86,45.38,123143.0,44.5817,44.9278,44.3641,44.8783,123143.0
2022-05-20 10:30:00,45.28,45.42,45.02,45.12,52048.0,44.7795,44.9179,44.5223,44.6212,52048.0
2022-05-20 10:40:00,45.12,45.3,44.91,44.98,88532.0,44.6212,44.7992,44.4135,44.4828,88532.0
2022-05-20 10:50:00,44.98,45.0,44.24,44.28,105798.0,44.4828,44.5025,43.7509,43.7905,105798.0
2022-05-20 11:00:00,44.29,44.41,44.05,44.14,107971.0,43.8004,43.9191,43.563,43.6521,107971.0
2022-05-20 11:10:00,44.12,44.15,43.69,43.78,125429.0,43.6323,43.6619,43.207,43.296,125429.0
2022-05-20 11:20:00,43.81,44.08,43.62,44.0,136261.0,43.3257,43.5927,43.1378,43.5136,136261.0
2022-05-20 11:30:00,43.99,44.21,43.81,43.87,142809.0,43.5037,43.7213,43.3257,43.385,142809.0
2022-05-20 11:40:00,43.89,44.11,43.8,43.98,88684.0,43.4048,43.6224,43.3158,43.4938,88684.0
2022-05-20 11:50:00,43.98,44.08,43.78,43.81,90484.0,43.4938,43.5927,43.296,43.3257,90484.0
2022-05-20 12:00:00,43.78,43.85,43.2,43.2,167688.0,43.296,43.3653,42.7224,42.7224,167688.0
2022-05-20 12:10:00,43.22,43.37,42.98,43.01,192885.0,42.7422,42.8906,42.5049,42.5345,192885.0
2022-05-20 12:20:00,42.99,43.25,42.99,43.1,59054.0,42.5148,42.7719,42.5148,42.6236,59054.0
2022-05-20 12:30:00,43.07,43.22,42.71,42.74,236187.0,42.5939,42.7422,42.2379,42.2675,236187.0
2022-05-20 12:40:00,42.72,42.72,42.27,42.68,217616.0,42.2478,42.2478,41.8027,42.2082,217616.0
2022-05-20 12:50:00,42.7,42.72,42.35,42.59,159679.0,42.228,42.2478,41.8818,42.1192,159679.0
2022-05-20 13:00:00,42.6,42.64,42.21,42.28,111948.0,42.1291,42.1686,41.7434,41.8126,111948.0
2022-05-20 13:10:00,42.25,42.33,42.15,42.15,117691.0,41.7829,41.8621,41.6841,41.6841,117691.0
2022-05-20 13:20:00,42.16,42.24,41.99,42.01,127821.0,41.6939,41.7731,41.5258,41.5456,127821.0
2022-05-20 13:30:00,41.98,42.75,41.96,42.57,296858.0,41.5159,42.2774,41.4962,42.0994,296858.0
2022-05-20 13:40:00,42.55,42.92,42.42,42.74,149263.0,42.0796,42.4455,41.9511,42.2675,149263.0
2022-05-20 13:50:00,42.71,43.04,42.59,42.85,144108.0,42.2379,42.5642,42.1192,42.3763,144108.0
2022-05-20 14:00:00,42.85,42.9,42.42,42.6,119731.0,42.3763,42.4258,41.9511,42.1291,119731.0
2022-05-20 14:10:00,42.63,42.71,42.3,42.41,78628.0,42.1587,42.2379,41.8324,41.9412,78628.0
2022-05-20 14:20:00,42.37,42.49,42.26,42.47,210476.0,41.9016,42.0203,41.7928,42.0005,210476.0
2022-05-20 14:30:00,42.42,42.55,42.16,42.3,134469.0,41.9511,42.0796,41.6939,41.8324,134469.0
2022-05-20 14:40:00,42.29,42.66,42.26,42.6,91420.0,41.8225,42.1884,41.7928,42.1291,91420.0
2022-05-20 14:50:00,42.58,43.08,42.5,42.69,159307.0,42.1093,42.6038,42.0302,42.2181,159307.0
2022-05-20 15:00:00,42.69,42.89,42.38,42.47,97636.0,42.2181,42.4159,41.9115,42.0005,97636.0
2022-05-20 15:10:00,42.49,42.84,42.39,42.75,151530.0,42.0203,42.3664,41.9214,42.2774,151530.0
2022-05-20 15:20:00,42.75,43.35,42.69,43.34,195476.0,42.2774,42.8708,42.2181,42.8609,195476.0
2022-05-20 15:30:00,43.35,44.09,43.13,43.8,314423.0,42.8708,43.6026,42.6532,43.3158,314423.0
2022-05-20 15:40:00,43.81,44.33,43.72,44.08,249774.0,43.3257,43.84,43.2367,43.5927,249774.0
2022-05-20 15:50:00,44.11,44.63,44.07,44.54,472321.0,43.6224,44.1366,43.5828,44.0476,472321.0
2022-05-23 09:30:00,44.92,45.19,44.42,44.53,1215296.0,44.4234,44.6904,43.929,44.0377,1215296.0
2022-05-23 09:40:00,44.52,45.59,44.43,45.4,304169.0,44.0279,45.086,43.9388,44.8981,304169.0
2022-05-23 09:50:00,45.45,45.58,44.64,44.67,241329.0,44.9476,45.0761,44.1465,44.1762,241329.0
2022-05-23 10:00:00,44.68,44.71,44.15,44.33,291153.0,44.1861,44.2158,43.6619,43.84,291153.0
2022-05-23 10:10:00,44.36,44.98,44.23,44.84,189380.0,43.8696,44.4828,43.7411,44.3443,189380.0
2022-05-23 10:20:00,44.81,45.01,44.35,45.0,225185.0,44.3146,44.5124,43.8597,44.5025,225185.0
2022-05-23 10:30:00,45.0,45.31,44.84,45.09,216565.0,44.5025,44.8091,44.3443,44.5916,216565.0
2022-05-23 10:40:00,45.08,45.34,44.77,45.04,125828.0,44.5817,44.8388,44.2751,44.5421,125828.0
2022-05-23 10:50:00,45.01,45.04,44.57,44.85,96274.0,44.5124,44.5421,44.0773,44.3542,96274.0
2022-05-23 11:00:00,44.88,45.45,44.75,45.22,188005.0,44.3839,44.9476,44.2553,44.7201,188005.0
2022-05-23 11:10:00,45.25,45.52,45.11,45.22,128886.0,44.7498,45.0168,44.6113,44.7201,128886.0
2022-05-23 11:20:00,45.19,45.46,45.18,45.42,74381.0,44.6904,44.9575,44.6806,44.9179,74381.0
2022-05-23 11:30:00,45.46,45.89,45.39,45.89,151663.0,44.9575,45.3827,44.8882,45.3827,151663.0
2022-05-23 11:40:00,45.89,45.89,45.46,45.59,83678.0,45.3827,45.3827,44.9575,45.086,83678.0
2022-05-23 11:50:00,45.62,45.83,45.52,45.71,54861.0,45.1157,45.3234,45.0168,45.2047,54861.0
2022-05-23 12:00:00,45.69,46.16,45.61,46.11,118042.0,45.1849,45.6497,45.1058,45.6003,118042.0
2022-05-23 12:10:00,46.08,46.12,45.86,45.94,79040.0,45.5706,45.6102,45.353,45.4322,79040.0
2022-05-23 12:20:00,45.98,46.1,45.83,45.83,49294.0,45.4717,45.5904,45.3234,45.3234,49294.0
2022-05-23 12:30:00,45.89,45.95,45.67,45.95,66576.0,45.3827,45.442,45.1651,45.442,66576.0
2022-05-23 12:40:00,45.94,45.96,45.63,45.66,66304.0,45.4322,45.4519,45.1256,45.1553,66304.0
2022-05-23 12:50:00,45.68,45.71,45.51,45.66,66490.0,45.175,45.2047,45.0069,45.1553,66490.0
2022-05-23 13:00:00,45.66,45.67,45.42,45.53,70419.0,45.1553,45.1651,44.9179,45.0267,70419.0
2022-05-23 13:10:00,45.52,45.61,45.34,45.36,136419.0,45.0168,45.1058,44.8388,44.8586,136419.0
2022-05-23 13:20:00,45.36,45.47,45.16,45.43,97315.0,44.8586,44.9674,44.6608,44.9278,97315.0
2022-05-23 13:30:00,45.43,45.64,45.32,45.56,52111.0,44.9278,45.1355,44.819,45.0564,52111.0
2022-05-23 13:40:00,45.56,45.9,45.54,45.82,56360.0,45.0564,45.3926,45.0366,45.3135,56360.0
2022-05-23 13:50:00,45.8,45.83,45.66,45.79,44432.0,45.2937,45.3234,45.1553,45.2838,44432.0
2022-05-23 14:00:00,45.8,45.89,45.64,45.85,54922.0,45.2937,45.3827,45.1355,45.3432,54922.0
2022-05-23 14:10:00,45.84,46.03,45.84,46.01,47832.0,45.3333,45.5212,45.3333,45.5014,47832.0
2022-05-23 14:20:00,46.0,46.08,45.83,45.89,58154.0,45.4915,45.5706,45.3234,45.3827,58154.0
2022-05-23 14:30:00,45.89,45.99,45.83,45.94,44290.0,45.3827,45.4816,45.3234,45.4322,44290.0
2022-05-23 14:40:00,45.96,46.17,45.79,45.85,53856.0,45.4519,45.6596,45.2838,45.3432,53856.0
2022-05-23 14:50:00,45.84,45.95,45.69,45.74,73957.0,45.3333,45.442,45.1849,45.2344,73957.0
2022-05-23 15:00:00,45.73,46.01,45.72,46.0,40706.0,45.2245,45.5014,45.2146,45.4915,40706.0
2022-05-23 15:10:00,46.02,46.02,45.63,45.82,83193.0,45.5113,45.5113,45.1256,45.3135,83193.0
2022-05-23 15:20:00,45.84,45.84,45.55,45.68,46504.0,45.3333,45.3333,45.0465,45.175,46504.0
2022-05-23 15:30:00,45.67,45.94,45.59,45.61,45604.0,45.1651,45.4322,45.086,45.1058,45604.0
2022-05-23 15:40:00,45.6,45.72,45.46,45.53,84485.0,45.0959,45.2146,44.9575,45.0267,84485.0
2022-05-23 15:50:00,45.55,46.09,45.55,46.0,261597.0,45.0465,45.5805,45.0465,45.4915,261597.0
2022-05-24 09:30:00,44.36,44.59,43.94,43.95,380502.0,43.8696,44.0971,43.4543,43.4642,380502.0
2022-05-24 09:40:00,43.94,44.07,43.52,43.61,216595.0,43.4543,43.5828,43.0389,43.1279,216595.0
2022-05-24 09:50:00,43.59,43.89,43.3,43.3,185102.0,43.1081,43.4048,42.8213,42.8213,185102.0
2022-05-24 10:00:00,43.31,43.31,42.91,42.93,260032.0,42.8312,42.8312,42.4357,42.4554,260032.0
2022-05-24 10:10:00,42.93,43.02,42.53,42.61,190380.0,42.4554,42.5444,42.0599,42.139,190380.0
2022-05-24 10:20:00,42.59,43.1,42.59,43.06,257415.0,42.1192,42.6236,42.1192,42.584,257415.0
2022-05-24 10:30:00,43.06,43.2,42.86,42.96,217203.0,42.584,42.7224,42.3862,42.4851,217203.0
2022-05-24 10:40:00,42.95,43.22,42.76,42.76,205426.0,42.4752,42.7422,42.2873,42.2873,205426.0
2022-05-24 10:50:00,42.81,42.92,42.65,42.89,131163.0,42.3368,42.4455,42.1785,42.4159,131163.0
2022-05-24 11:00:00,42.91,43.12,42.83,42.95,115483.0,42.4357,42.6433,42.3565,42.4752,115483.0
2022-05-24 11:10:00,42.94,43.27,42.83,42.89,92669.0,42.4653,42.7917,42.3565,42.4159,92669.0
2022-05-24 11:20:00,42.91,43.17,42.82,43.17,80807.0,42.4357,42.6928,42.3466,42.6928,80807.0
2022-05-24 11:30:00,43.19,43.28,42.95,43.07,68477.0,42.7126,42.8016,42.4752,42.5939,68477.0
2022-05-24 11:40:00,43.06,43.72,43.01,43.66,315819.0,42.584,43.2367,42.5345,43.1774,315819.0
2022-05-24 11:50:00,43.66,43.76,43.5,43.54,144600.0,43.1774,43.2763,43.0191,43.0587,144600.0
2022-05-24 12:00:00,43.51,43.81,43.41,43.79,54622.0,43.029,43.3257,42.9301,43.3059,54622.0
2022-05-24 12:10:00,43.79,44.29,43.73,44.05,176868.0,43.3059,43.8004,43.2466,43.563,176868.0
2022-05-24 12:20:00,44.01,44.01,43.7,43.72,102385.0,43.5235,43.5235,43.2169,43.2367,102385.0
2022-05-24 12:30:00,43.71,43.79,43.27,43.32,114225.0,43.2268,43.3059,42.7917,42.8411,114225.0
2022-05-24 12:40:00,43.36,43.42,43.22,43.37,51316.0,42.8807,42.94,42.7422,42.8906,51316.0
2022-05-24 12:50:00,43.35,43.65,43.26,43.49,96401.0,42.8708,43.1675,42.7818,43.0092,96401.0
2022-05-24 13:00:00,43.48,43.48,43.05,43.15,67506.0,42.9993,42.9993,42.5741,42.673,67506.0
2022-05-24 13:10:00,43.13,43.32,43.09,43.21,63027.0,42.6532,42.8411,42.6137,42.7323,63027.0
2022-05-24 13:20:00,43.21,43.35,43.08,43.31,31871.0,42.7323,42.8708,42.6038,42.8312,31871.0
2022-05-24 13:30:00,43.28,43.57,43.12,43.55,75220.0,42.8016,43.0884,42.6433,43.0686,75220.0
2022-05-24 13:40:00,43.55,43.97,43.54,43.79,112682.0,43.0686,43.4839,43.0587,43.3059,112682.0
2022-05-24 13:50:00,43.78,43.93,43.72,43.77,68335.0,43.296,43.4444,43.2367,43.2861,68335.0
2022-05-24 14:00:00,43.78,44.05,43.54,43.97,93083.0,43.296,43.563,43.0587,43.4839,93083.0
2022-05-24 14:10:00,43.95,44.23,43.65,43.72,132156.0,43.4642,43.7411,43.1675,43.2367,132156.0
2022-05-24 14:20:00,43.68,43.93,43.56,43.71,76583.0,43.1971,43.4444,43.0785,43.2268,76583.0
2022-05-24 14:30:00,43.7,43.98,43.62,43.92,59312.0,43.2169,43.4938,43.1378,43.4345,59312.0
2022-05-24 14:40:00,43.96,44.01,43.22,43.29,160941.0,43.474,43.5235,42.7422,42.8115,160941.0
2022-05-24 14:50:00,43.27,43.34,43.11,43.32,111931.0,42.7917,42.8609,42.6334,42.8411,111931.0
2022-05-24 15:00:00,43.3,43.69,43.28,43.48,170645.0,42.8213,43.207,42.8016,42.9993,170645.0
2022-05-24 15:10:00,43.53,43.73,43.46,43.48,108657.0,43.0488,43.2466,42.9796,42.9993,108657.0
2022-05-24 15:20:00,43.5,43.83,43.31,43.73,134903.0,43.0191,43.3455,42.8312,43.2466,134903.0
2022-05-24 15:30:00,43.75,44.47,43.7,44.3,332576.0,43.2664,43.9784,43.2169,43.8103,332576.0
2022-05-24 15:40:00,44.32,44.42,44.07,44.22,211585.0,43.8301,43.929,43.5828,43.7312,211585.0
2022-05-24 15:50:00,44.21,44.31,43.8,44.11,433233.0,43.7213,43.8202,43.3158,43.6224,433233.0
2022-05-25 09:30:00,43.61,44.56,43.56,44.38,325628.0,43.1279,44.0674,43.0785,43.8894,325628.0
2022-05-25 09:40:00,44.39,44.65,43.89,43.91,222713.0,43.8993,44.1564,43.4048,43.4246,222713.0
2022-05-25 09:50:00,43.94,44.4,43.91,44.28,152842.0,43.4543,43.9092,43.4246,43.7905,152842.0
2022-05-25 10:00:00,44.27,44.41,43.91,44.08,148789.0,43.7806,43.9191,43.4246,43.5927,148789.0
2022-05-25 10:10:00,44.08,44.69,43.95,44.56,154861.0,43.5927,44.196,43.4642,44.0674,154861.0
2022-05-25 10:20:00,44.57,44.9,44.45,44.89,150818.0,44.0773,44.4037,43.9586,44.3938,150818.0
2022-05-25 10:30:00,44.9,45.19,44.81,45.09,173926.0,44.4037,44.6904,44.3146,44.5916,173926.0
2022-05-25 10:40:00,45.12,45.14,44.56,44.69,175110.0,44.6212,44.641,44.0674,44.196,175110.0
2022-05-25 10:50:00,44.7,44.87,44.67,44.83,77553.0,44.2059,44.374,44.1762,44.3344,77553.0
2022-05-25 11:00:00,44.84,44.89,44.51,44.77,111279.0,44.3443,44.3938,44.018,44.2751,111279.0
2022-05-25 11:10:00,44.8,44.99,44.75,44.86,105749.0,44.3048,44.4927,44.2553,44.3641,105749.0
2022-05-25 11:20:00,44.82,44.89,44.71,44.75,83728.0,44.3245,44.3938,44.2158,44.2553,83728.0
2022-05-25 11:30:00,44.75,44.78,44.34,44.51,167713.0,44.2553,44.285,43.8498,44.018,167713.0
2022-05-25 11:40:00,44.5,44.76,44.43,44.71,130473.0,44.0081,44.2652,43.9388,44.2158,130473.0
2022-05-25 11:50:00,44.71,44.81,44.6,44.65,62369.0,44.2158,44.3146,44.107,44.1564,62369.0
2022-05-25 12:00:00,44.67,44.78,44.5,44.55,65388.0,44.1762,44.285,44.0081,44.0575,65388.0
2022-05-25 12:10:00,44.55,44.71,44.5,44.56,63625.0,44.0575,44.2158,44.0081,44.0674,63625.0
2022-05-25 12:20:00,44.53,44.54,44.19,44.32,103867.0,44.0377,44.0476,43.7015,43.8301,103867.0
2022-05-25 12:30:00,44.32,44.47,44.16,44.26,57327.0,43.8301,43.9784,43.6718,43.7707,57327.0
2022-05-25 12:40:00,44.25,44.53,44.22,44.49,40907.0,43.7608,44.0377,43.7312,43.9982,40907.0
2022-05-25 12:50:00,44.48,44.56,44.3,44.53,46592.0,43.9883,44.0674,43.8103,44.0377,46592.0
2022-05-25 13:00:00,44.52,44.52,44.35,44.42,48679.0,44.0279,44.0279,43.8597,43.929,48679.0
2022-05-25 13:10:00,44.44,44.48,44.19,44.35,51492.0,43.9487,43.9883,43.7015,43.8597,51492.0
2022-05-25 13:20:00,44.34,44.51,44.26,44.45,68432.0,43.8498,44.018,43.7707,43.9586,68432.0
2022-05-25 13:30:00,44.44,44.71,44.42,44.63,59334.0,43.9487,44.2158,43.929,44.1366,59334.0
2022-05-25 13:40:00,44.65,44.74,44.55,44.72,44807.0,44.1564,44.2454,44.0575,44.2256,44807.0
2022-05-25 13:50:00,44.74,44.74,44.53,44.6,51118.0,44.2454,44.2454,44.0377,44.107,51118.0
2022-05-25 14:00:00,44.61,45.16,44.02,44.43,494987.0,44.1169,44.6608,43.5334,43.9388,494987.0
2022-05-25 14:10:00,44.45,45.11,44.42,44.85,341796.0,43.9586,44.6113,43.929,44.3542,341796.0
2022-05-25 14:20:00,44.87,45.32,44.8,45.3,202784.0,44.374,44.819,44.3048,44.7992,202784.0
2022-05-25 14:30:00,45.29,45.42,45.12,45.15,305259.0,44.7893,44.9179,44.6212,44.6509,305259.0
2022-05-25 14:40:00,45.16,45.45,45.14,45.2,193379.0,44.6608,44.9476,44.641,44.7003,193379.0
2022-05-25 14:50:00,45.21,45.54,45.2,45.5,169991.0,44.7102,45.0366,44.7003,44.997,169991.0
2022-05-25 15:00:00,45.52,45.91,45.47,45.87,222102.0,45.0168,45.4025,44.9674,45.3629,222102.0
2022-05-25 15:10:00,45.88,45.98,45.68,45.74,148008.0,45.3728,45.4717,45.175,45.2344,148008.0
2022-05-25 15:20:00,45.77,45.83,45.62,45.67,95021.0,45.264,45.3234,45.1157,45.1651,95021.0
2022-05-25 15:30:00,45.67,45.8,45.37,45.46,116802.0,45.1651,45.2937,44.8685,44.9575,116802.0
2022-05-25 15:40:00,45.45,45.47,45.24,45.32,114349.0,44.9476,44.9674,44.7399,44.819,114349.0
2022-05-25 15:50:00,45.32,45.36,44.98,45.34,280287.0,44.819,44.8586,44.4828,44.8388,280287.0
2022-05-26 09:30:00,45.07,46.16,44.98,45.96,472583.0,44.5718,45.6497,44.4828,45.4519,472583.0
2022-05-26 09:40:00,45.97,46.34,45.86,46.25,235940.0,45.4618,45.8277,45.353,45.7387,235940.0
2022-05-26 09:50:00,46.24,46.69,46.23,46.6,209764.0,45.7288,46.1739,45.7189,46.0849,209764.0
2022-05-26 10:00:00,46.62,46.78,46.47,46.68,183287.0,46.1046,46.2629,45.9563,46.164,183287.0
2022-05-26 10:10:00,46.69,47.11,46.58,47.11,149097.0,46.1739,46.5892,46.0651,46.5892,149097.0
2022-05-26 10:20:00,47.12,47.21,46.92,46.93,100665.0,46.5991,46.6881,46.4013,46.4112,100665.0
2022-05-26 10:30:00,46.93,46.98,46.69,46.9,108237.0,46.4112,46.4607,46.1739,46.3815,108237.0
2022-05-26 10:40:00,46.91,47.03,46.74,47.03,51048.0,46.3914,46.5101,46.2233,46.5101,51048.0
2022-05-26 10:50:00,47.03,47.22,46.99,47.2,101583.0,46.5101,46.698,46.4705,46.6782,101583.0
2022-05-26 11:00:00,47.22,47.49,47.18,47.35,66463.0,46.698,46.965,46.6584,46.8266,66463.0
2022-05-26 11:10:00,47.36,47.49,47.32,47.42,50552.0,46.8365,46.965,46.7969,46.8958,50552.0
2022-05-26 11:20:00,47.39,47.53,47.25,47.28,114847.0,46.8661,47.0046,46.7277,46.7573,114847.0
2022-05-26 11:30:00,47.29,47.42,47.12,47.34,91833.0,46.7672,46.8958,46.5991,46.8167,91833.0
2022-05-26 11:40:00,47.34,47.44,47.21,47.31,68766.0,46.8167,46.9156,46.6881,46.787,68766.0
2022-05-26 11:50:00,47.3,47.52,47.25,47.47,99590.0,46.7771,46.9947,46.7277,46.9452,99590.0
2022-05-26 12:00:00,47.47,47.61,47.36,47.55,57122.0,46.9452,47.0837,46.8365,47.0244,57122.0
2022-05-26 12:10:00,47.56,47.85,47.56,47.85,78691.0,47.0342,47.321,47.0342,47.321,78691.0
2022-05-26 12:20:00,47.85,48.04,47.85,48.04,84202.0,47.321,47.5089,47.321,47.5089,84202.0
2022-05-26 12:30:00,48.04,48.06,47.89,48.01,42955.0,47.5089,47.5287,47.3606,47.4793,42955.0
2022-05-26 12:40:00,48.01,48.03,47.88,48.01,52275.0,47.4793,47.4991,47.3507,47.4793,52275.0
2022-05-26 12:50:00,48.0,48.15,48.0,48.14,47668.0,47.4694,47.6177,47.4694,47.6078,47668.0
2022-05-26 13:00:00,48.15,48.29,48.11,48.29,62149.0,47.6177,47.7562,47.5782,47.7562,62149.0
2022-05-26 13:10:00,48.29,48.32,48.06,48.1,91387.0,47.7562,47.7858,47.5287,47.5683,91387.0
2022-05-26 13:20:00,48.1,48.14,47.89,47.92,65021.0,47.5683,47.6078,47.3606,47.3903,65021.0
2022-05-26 13:30:00,47.94,48.05,47.93,48.0,41974.0,47.41,47.5188,47.4002,47.4694,41974.0
2022-05-26 13:40:00,48.02,48.13,47.95,48.05,40310.0,47.4892,47.5979,47.4199,47.5188,40310.0
2022-05-26 13:50:00,48.09,48.19,47.93,48.15,60034.0,47.5584,47.6573,47.4002,47.6177,60034.0
2022-05-26 14:00:00,48.14,48.16,47.97,48.09,57496.0,47.6078,47.6276,47.4397,47.5584,57496.0
2022-05-26 14:10:00,48.1,48.18,48.0,48.12,47727.0,47.5683,47.6474,47.4694,47.5881,47727.0
2022-05-26 14:20:00,48.12,48.24,48.08,48.12,37552.0,47.5881,47.7067,47.5485,47.5881,37552.0
2022-05-26 14:30:00,48.13,48.16,47.92,48.02,47637.0,47.5979,47.6276,47.3903,47.4892,47637.0
2022-05-26 14:40:00,47.98,48.07,47.94,48.02,31822.0,47.4496,47.5386,47.41,47.4892,31822.0
2022-05-26 14:50:00,48.01,48.1,47.96,48.05,37954.0,47.4793,47.5683,47.4298,47.5188,37954.0
2022-05-26 15:00:00,48.05,48.06,47.76,47.94,79153.0,47.5188,47.5287,47.232,47.41,79153.0
2022-05-26 15:10:00,47.95,47.97,47.55,47.68,86079.0,47.4199,47.4397,47.0244,47.1529,86079.0
2022-05-26 15:20:00,47.69,47.75,47.51,47.67,68614.0,47.1628,47.2221,46.9848,47.143,68614.0
2022-05-26 15:30:00,47.67,47.85,47.64,47.85,88222.0,47.143,47.321,47.1134,47.321,88222.0
2022-05-26 15:40:00,47.83,48.17,47.83,48.17,75618.0,47.3013,47.6375,47.3013,47.6375,75618.0
2022-05-26 15:50:00,48.18,48.26,47.78,47.83,249192.0,47.6474,47.7265,47.2518,47.3013,249192.0
2022-05-27 09:30:00,48.86,49.57,48.82,49.49,469957.0,48.3199,49.022,48.2803,48.9429,469957.0
2022-05-27 09:40:00,49.48,49.68,49.18,49.56,279138.0,48.933,49.1308,48.6363,49.0121,279138.0
2022-05-27 09:50:00,49.57,49.82,49.44,49.73,171162.0,49.022,49.2693,48.8935,49.1803,171162.0
2022-05-27 10:00:00,49.77,49.93,49.6,49.86,229784.0,49.2198,49.378,49.0517,49.3088,229784.0
2022-05-27 10:10:00,49.9,50.14,49.84,50.02,257249.0,49.3484,49.5857,49.289,49.4671,257249.0
2022-05-27 10:20:00,50.05,50.21,50.04,50.07,210613.0,49.4967,49.655,49.4868,49.5165,210613.0
2022-05-27 10:30:00,50.09,50.3,50.05,50.21,98915.0,49.5363,49.744,49.4967,49.655,98915.0
2022-05-27 10:40:00,50.2,50.2,49.91,50.07,210148.0,49.6451,49.6451,49.3583,49.5165,210148.0
2022-05-27 10:50:00,50.08,50.1,49.77,49.82,147794.0,49.5264,49.5462,49.2198,49.2693,147794.0
2022-05-27 11:00:00,49.83,49.94,49.64,49.91,212938.0,49.2792,49.3879,49.0913,49.3583,212938.0
2022-05-27 11:10:00,49.92,50.14,49.88,50.06,119506.0,49.3682,49.5857,49.3286,49.5066,119506.0
2022-05-27 11:20:00,50.04,50.17,49.96,50.07,81149.0,49.4868,49.6154,49.4077,49.5165,81149.0
2022-05-27 11:30:00,50.07,50.21,50.05,50.13,113967.0,49.5165,49.655,49.4967,49.5758,113967.0
2022-05-27 11:40:00,50.13,50.31,50.11,50.27,120242.0,49.5758,49.7538,49.5561,49.7143,120242.0
2022-05-27 11:50:00,50.26,50.32,50.2,50.3,34897.0,49.7044,49.7637,49.6451,49.744,34897.0
2022-05-27 12:00:00,50.31,50.43,50.31,50.35,75712.0,49.7538,49.8725,49.7538,49.7934,75712.0
2022-05-27 12:10:00,50.35,50.43,50.16,50.24,64554.0,49.7934,49.8725,49.6055,49.6846,64554.0
2022-05-27 12:20:00,50.25,50.27,50.13,50.19,43002.0,49.6945,49.7143,49.5758,49.6352,43002.0
2022-05-27 12:30:00,50.19,50.24,50.05,50.13,50317.0,49.6352,49.6846,49.4967,49.5758,50317.0
2022-05-27 12:40:00,50.15,50.25,50.08,50.08,27900.0,49.5956,49.6945,49.5264,49.5264,27900.0
2022-05-27 12:50:00,50.08,50.29,50.04,50.25,59876.0,49.5264,49.7341,49.4868,49.6945,59876.0
2022-05-27 13:00:00,50.22,50.32,50.18,50.3,35799.0,49.6648,49.7637,49.6253,49.744,35799.0
2022-05-27 13:10:00,50.31,50.33,50.24,50.33,32562.0,49.7538,49.7736,49.6846,49.7736,32562.0
2022-05-27 13:20:00,50.33,50.34,50.2,50.26,27759.0,49.7736,49.7835,49.6451,49.7044,27759.0
2022-05-27 13:30:00,50.26,50.33,50.15,50.19,31243.0,49.7044,49.7736,49.5956,49.6352,31243.0
2022-05-27 13:40:00,50.18,50.23,50.1,50.2,71983.0,49.6253,49.6747,49.5462,49.6451,71983.0
2022-05-27 13:50:00,50.2,50.26,50.2,50.25,18517.0,49.6451,49.7044,49.6451,49.6945,18517.0
2022-05-27 14:00:00,50.26,50.28,50.14,50.24,30619.0,49.7044,49.7242,49.5857,49.6846,30619.0
2022-05-27 14:10:00,50.25,50.34,50.21,50.33,26352.0,49.6945,49.7835,49.655,49.7736,26352.0
2022-05-27 14:20:00,50.34,50.38,50.3,50.32,27685.0,49.7835,49.8231,49.744,49.7637,27685.0
2022-05-27 14:30:00,50.33,50.46,50.31,50.37,33785.0,49.7736,49.9022,49.7538,49.8132,33785.0
2022-05-27 14:40:00,50.37,50.44,50.28,50.42,19148.0,49.8132,49.8824,49.7242,49.8626,19148.0
2022-05-27 14:50:00,50.41,50.5,50.4,50.47,26842.0,49.8527,49.9417,49.8429,49.9121,26842.0
2022-05-27 15:00:00,50.48,50.7,50.41,50.68,91435.0,49.922,50.1395,49.8527,50.1198,91435.0
2022-05-27 15:10:00,50.67,50.72,50.59,50.7,84142.0,50.1099,50.1593,50.0308,50.1395,84142.0
2022-05-27 15:20:00,50.71,50.82,50.7,50.77,70324.0,50.1494,50.2582,50.1395,50.2088,70324.0
2022-05-27 15:30:00,50.77,50.82,50.54,50.62,161952.0,50.2088,50.2582,49.9813,50.0604,161952.0
2022-05-27 15:40:00,50.6,50.74,50.49,50.61,152174.0,50.0406,50.1791,49.9319,50.0505,152174.0
2022-05-27 15:50:00,50.62,50.99,50.53,50.97,336259.0,50.0604,50.4263,49.9714,50.4066,336259.0
2022-05-31 09:30:00,50.96,51.04,49.97,50.03,347700.0,50.3967,50.4758,49.4176,49.4769,347700.0
2022-05-31 09:40:00,50.01,50.24,49.69,49.86,246833.0,49.4572,49.6846,49.1407,49.3088,246833.0
2022-05-31 09:50:00,49.9,50.15,49.74,50.0,168392.0,49.3484,49.5956,49.1901,49.4473,168392.0
2022-05-31 10:00:00,49.92,50.08,49.38,49.38,168961.0,49.3682,49.5264,48.8341,48.8341,168961.0
2022-05-31 10:10:00,49.37,49.92,49.36,49.92,132007.0,48.8242,49.3682,48.8143,49.3682,132007.0
2022-05-31 10:20:00,49.93,50.27,49.93,50.06,188435.0,49.378,49.7143,49.378,49.5066,188435.0
2022-05-31 10:30:00,50.02,50.5,50.02,50.29,175243.0,49.4671,49.9417,49.4671,49.7341,175243.0
2022-05-31 10:40:00,50.3,50.7,50.27,50.42,452406.0,49.744,50.1395,49.7143,49.8626,452406.0
2022-05-31 10:50:00,50.39,50.6,50.37,50.5,113313.0,49.833,50.0406,49.8132,49.9417,113313.0
2022-05-31 11:00:00,50.5,50.77,50.24,50.38,109122.0,49.9417,50.2088,49.6846,49.8231,109122.0
2022-05-31 11:10:00,50.33,50.41,50.12,50.18,70685.0,49.7736,49.8527,49.5659,49.6253,70685.0
2022-05-31 11:20:00,50.17,50.38,50.14,50.24,67924.0,49.6154,49.8231,49.5857,49.6846,67924.0
2022-05-31 11:30:00,50.22,50.56,50.06,50.56,70669.0,49.6648,50.0011,49.5066,50.0011,70669.0
2022-05-31 11:40:00,50.57,50.9,50.43,50.86,111464.0,50.011,50.3373,49.8725,50.2978,111464.0
2022-05-31 11:50:00,50.85,51.31,50.85,51.22,150718.0,50.2879,50.7428,50.2879,50.6538,150718.0
2022-05-31 12:00:00,51.21,51.55,51.2,51.37,177797.0,50.6439,50.9801,50.634,50.8021,177797.0
2022-05-31 12:10:00,51.38,51.42,50.95,51.02,72038.0,50.812,50.8516,50.3868,50.456,72038.0
2022-05-31 12:20:00,51.08,51.16,50.83,51.16,83485.0,50.5153,50.5945,50.2681,50.5945,83485.0
2022-05-31 12:30:00,51.17,51.42,51.08,51.41,55023.0,50.6043,50.8516,50.5153,50.8417,55023.0
2022-05-31 12:40:00,51.41,51.55,51.36,51.42,58264.0,50.8417,50.9801,50.7922,50.8516,58264.0
2022-05-31 12:50:00,51.42,51.57,51.36,51.4,61727.0,50.8516,50.9999,50.7922,50.8318,61727.0
2022-05-31 13:00:00,51.38,51.5,51.08,51.46,64404.0,50.812,50.9307,50.5153,50.8911,64404.0
2022-05-31 13:10:00,51.43,51.43,50.97,51.03,72147.0,50.8615,50.8615,50.4066,50.4659,72147.0
2022-05-31 13:20:00,51.04,51.08,50.81,50.93,35060.0,50.4758,50.5153,50.2483,50.367,35060.0
2022-05-31 13:30:00,50.9,51.25,50.87,51.08,67804.0,50.3373,50.6835,50.3077,50.5153,67804.0
2022-05-31 13:40:00,51.1,51.28,51.06,51.2,49291.0,50.5351,50.7131,50.4956,50.634,49291.0
2022-05-31 13:50:00,51.19,51.62,51.17,51.62,93461.0,50.6241,51.0494,50.6043,51.0494,93461.0
2022-05-31 14:00:00,51.59,51.66,51.41,51.63,145485.0,51.0197,51.0889,50.8417,51.0593,145485.0
2022-05-31 14:10:00,51.61,51.64,51.49,51.63,40843.0,51.0395,51.0691,50.9208,51.0593,40843.0
2022-05-31 14:20:00,51.64,51.69,51.3,51.41,83855.0,51.0691,51.1186,50.7329,50.8417,83855.0
2022-05-31 14:30:00,51.34,51.46,51.27,51.36,55016.0,50.7725,50.8911,50.7032,50.7922,55016.0
2022-05-31 14:40:00,51.34,51.34,50.6,50.72,83420.0,50.7725,50.7725,50.0406,50.1593,83420.0
2022-05-31 14:50:00,50.7,50.81,50.34,50.59,124975.0,50.1395,50.2483,49.7835,50.0308,124975.0
2022-05-31 15:00:00,50.53,50.91,50.39,50.87,132533.0,49.9714,50.3472,49.833,50.3077,132533.0
2022-05-31 15:10:00,50.85,51.19,50.71,50.97,136389.0,50.2879,50.6241,50.1494,50.4066,136389.0
2022-05-31 15:20:00,51.0,51.26,50.96,51.2,67094.0,50.4362,50.6933,50.3967,50.634,67094.0
2022-05-31 15:30:00,51.22,51.47,51.22,51.34,68895.0,50.6538,50.901,50.6538,50.7725,68895.0
2022-05-31 15:40:00,51.35,51.43,50.94,51.0,97848.0,50.7824,50.8615,50.3769,50.4362,97848.0
2022-05-31 15:50:00,50.98,51.41,50.61,50.68,407249.0,50.4164,50.8417,50.0505,50.1198,407249.0
2022-06-01 09:30:00,51.41,52.04,51.39,51.66,417660.0,50.8417,51.4647,50.8219,51.0889,417660.0
2022-06-01 09:40:00,51.66,52.01,51.56,51.7,207809.0,51.0889,51.4351,50.99,51.1285,207809.0
2022-06-01 09:50:00,51.68,52.12,51.62,51.94,141959.0,51.1087,51.5438,51.0494,51.3658,141959.0
2022-06-01 10:00:00,52.02,52.08,51.09,51.19,238389.0,51.4449,51.5043,50.5252,50.6241,238389.0
2022-06-01 10:10:00,51.21,51.31,50.52,50.55,194946.0,50.6439,50.7428,49.9615,49.9912,194946.0
2022-06-01 10:20:00,50.54,50.79,50.4,50.43,130056.0,49.9813,50.2285,49.8429,49.8725,130056.0
2022-06-01 10:30:00,50.41,50.65,49.99,50.32,171407.0,49.8527,50.0901,49.4374,49.7637,171407.0
2022-06-01 10:40:00,50.31,50.61,50.3,50.36,86129.0,49.7538,50.0505,49.744,49.8033,86129.0
2022-06-01 10:50:00,50.35,50.84,50.29,50.68,85638.0,49.7934,50.278,49.7341,50.1198,85638.0
2022-06-01 11:00:00,50.66,50.66,50.23,50.25,89275.0,50.1,50.1,49.6747,49.6945,89275.0
2022-06-01 11:10:00,50.27,50.5,49.98,50.12,118574.0,49.7143,49.9417,49.4275,49.5659,118574.0
2022-06-01 11:20:00,50.08,50.08,49.73,49.99,113682.0,49.5264,49.5264,49.1803,49.4374,113682.0
2022-06-01 11:30:00,50.0,50.06,49.69,49.84,80115.0,49.4473,49.5066,49.1407,49.289,80115.0
2022-06-01 11:40:00,49.83,49.83,49.56,49.62,73573.0,49.2792,49.2792,49.0121,49.0715,73573.0
2022-06-01 11:50:00,49.59,49.81,49.55,49.6,53958.0,49.0418,49.2594,49.0022,49.0517,53958.0
2022-06-01 12:00:00,49.6,49.61,49.28,49.44,93758.0,49.0517,49.0616,48.7352,48.8935,93758.0
2022-06-01 12:10:00,49.4,49.63,49.2,49.59,68355.0,48.8539,49.0814,48.6561,49.0418,68355.0
2022-06-01 12:20:00,49.56,49.66,49.39,49.4,53222.0,49.0121,49.111,48.844,48.8539,53222.0
2022-06-01 12:30:00,49.4,49.73,49.4,49.57,48267.0,48.8539,49.1803,48.8539,49.022,48267.0
2022-06-01 12:40:00,49.56,49.64,49.19,49.26,40604.0,49.0121,49.0913,48.6462,48.7155,40604.0
2022-06-01 12:50:00,49.29,49.57,49.18,49.51,55731.0,48.7451,49.022,48.6363,48.9627,55731.0
2022-06-01 13:00:00,49.5,49.82,49.46,49.82,69686.0,48.9528,49.2693,48.9132,49.2693,69686.0
2022-06-01 13:10:00,49.82,49.9,49.67,49.76,67899.0,49.2693,49.3484,49.1209,49.2099,67899.0
2022-06-01 13:20:00,49.75,49.87,49.57,49.7,84927.0,49.2,49.3187,49.022,49.1506,84927.0
2022-06-01 13:30:00,49.66,49.95,49.47,49.9,54195.0,49.111,49.3978,48.9231,49.3484,54195.0
2022-06-01 13:40:00,49.9,50.01,49.81,49.86,75350.0,49.3484,49.4572,49.2594,49.3088,75350.0
2022-06-01 13:50:00,49.85,50.07,49.71,49.94,65949.0,49.2989,49.5165,49.1605,49.3879,65949.0
2022-06-01 14:00:00,49.89,50.14,49.87,50.08,123224.0,49.3385,49.5857,49.3187,49.5264,123224.0
2022-06-01 14:10:00,50.09,50.23,49.96,50.05,104805.0,49.5363,49.6747,49.4077,49.4967,104805.0
2022-06-01 14:20:00,50.06,50.69,50.02,50.58,154321.0,49.5066,50.1296,49.4671,50.0209,154321.0
2022-06-01 14:30:00,50.61,50.74,50.54,50.54,89353.0,50.0505,50.1791,49.9813,49.9813,89353.0
2022-06-01 14:40:00,50.55,50.8,50.53,50.64,97470.0,49.9912,50.2384,49.9714,50.0802,97470.0
2022-06-01 14:50:00,50.63,50.64,50.31,50.43,100790.0,50.0703,50.0802,49.7538,49.8725,100790.0
2022-06-01 15:00:00,50.45,50.54,50.2,50.47,85217.0,49.8923,49.9813,49.6451,49.9121,85217.0
2022-06-01 15:10:00,50.43,50.84,50.4,50.67,100230.0,49.8725,50.278,49.8429,50.1099,100230.0
2022-06-01 15:20:00,50.66,50.76,50.45,50.52,78352.0,50.1,50.1989,49.8923,49.9615,78352.0
2022-06-01 15:30:00,50.51,50.55,50.22,50.55,154496.0,49.9516,49.9912,49.6648,49.9912,154496.0
2022-06-01 15:40:00,50.57,50.68,50.38,50.56,136206.0,50.011,50.1198,49.8231,50.0011,136206.0
2022-06-01 15:50:00,50.58,50.67,49.88,49.93,271826.0,50.0209,50.1099,49.3286,49.378,271826.0
2022-06-02 09:30:00,49.55,49.71,49.07,49.59,528068.0,49.0022,49.1605,48.5276,49.0418,528068.0
2022-06-02 09:40:00,49.58,50.09,49.37,50.07,318824.0,49.0319,49.5363,48.8242,49.5165,318824.0
2022-06-02 09:50:00,50.07,50.08,49.45,49.78,173778.0,49.5165,49.5264,48.9034,49.2297,173778.0
2022-06-02 10:00:00,49.74,50.18,49.71,49.87,123494.0,49.1901,49.6253,49.1605,49.3187,123494.0
2022-06-02 10:10:00,49.89,50.56,49.85,50.05,206552.0,49.3385,50.0011,49.2989,49.4967,206552.0
2022-06-02 10:20:00,50.07,50.15,49.52,49.76,171910.0,49.5165,49.5956,48.9726,49.2099,171910.0
2022-06-02 10:30:00,49.72,50.1,49.68,50.09,130025.0,49.1704,49.5462,49.1308,49.5363,130025.0
2022-06-02 10:40:00,50.12,50.29,49.98,50.23,118036.0,49.5659,49.7341,49.4275,49.6747,118036.0
2022-06-02 10:50:00,50.23,50.36,50.08,50.32,68692.0,49.6747,49.8033,49.5264,49.7637,68692.0
2022-06-02 11:00:00,50.33,50.73,50.26,50.7,103061.0,49.7736,50.1692,49.7044,50.1395,103061.0
2022-06-02 11:10:00,50.69,51.04,50.68,50.88,166333.0,50.1296,50.4758,50.1198,50.3175,166333.0
2022-06-02 11:20:00,50.89,51.0,50.78,50.92,136622.0,50.3274,50.4362,50.2187,50.3571,136622.0
2022-06-02 11:30:00,50.95,50.95,50.68,50.76,60383.0,50.3868,50.3868,50.1198,50.1989,60383.0
2022-06-02 11:40:00,50.76,51.3,50.74,51.3,138158.0,50.1989,50.7329,50.1791,50.7329,138158.0
2022-06-02 11:50:00,51.31,51.36,51.03,51.03,154022.0,50.7428,50.7922,50.4659,50.4659,154022.0
2022-06-02 12:00:00,51.1,51.18,51.0,51.09,86908.0,50.5351,50.6142,50.4362,50.5252,86908.0
2022-06-02 12:10:00,51.13,51.36,51.07,51.35,78042.0,50.5648,50.7922,50.5054,50.7824,78042.0
2022-06-02 12:20:00,51.3,51.67,51.3,51.66,127023.0,50.7329,51.0988,50.7329,51.0889,127023.0
2022-06-02 12:30:00,51.67,51.87,51.61,51.87,83052.0,51.0988,51.2966,51.0395,51.2966,83052.0
2022-06-02 12:40:00,51.87,51.87,51.62,51.7,88142.0,51.2966,51.2966,51.0494,51.1285,88142.0
2022-06-02 12:50:00,51.72,51.92,51.71,51.79,66701.0,51.1483,51.346,51.1384,51.2175,66701.0
2022-06-02 13:00:00,51.82,51.95,51.77,51.87,63835.0,51.2472,51.3757,51.1977,51.2966,63835.0
2022-06-02 13:10:00,51.86,51.9,51.62,51.87,80954.0,51.2867,51.3263,51.0494,51.2966,80954.0
2022-06-02 13:20:00,51.86,51.94,51.76,51.91,52659.0,51.2867,51.3658,51.1878,51.3362,52659.0
2022-06-02 13:30:00,51.94,52.03,51.87,52.03,60116.0,51.3658,51.4548,51.2966,51.4548,60116.0
2022-06-02 13:40:00,52.02,52.15,51.93,52.14,76011.0,51.4449,51.5735,51.3559,51.5636,76011.0
2022-06-02 13:50:00,52.16,52.17,51.98,52.16,63426.0,51.5834,51.5933,51.4054,51.5834,63426.0
2022-06-02 14:00:00,52.18,52.36,52.09,52.33,106985.0,51.6032,51.7812,51.5142,51.7515,106985.0
2022-06-02 14:10:00,52.27,52.42,52.25,52.4,58227.0,51.6922,51.8405,51.6724,51.8207,58227.0
2022-06-02 14:20:00,52.39,52.43,52.22,52.28,36368.0,51.8109,51.8504,51.6427,51.7021,36368.0
2022-06-02 14:30:00,52.29,52.43,52.29,52.41,51244.0,51.712,51.8504,51.712,51.8306,51244.0
2022-06-02 14:40:00,52.4,52.42,52.3,52.31,35976.0,51.8207,51.8405,51.7218,51.7317,35976.0
2022-06-02 14:50:00,52.26,52.39,52.05,52.06,86767.0,51.6823,51.8109,51.4746,51.4845,86767.0
2022-06-02 15:00:00,52.05,52.27,52.01,52.21,68298.0,51.4746,51.6922,51.4351,51.6328,68298.0
2022-06-02 15:10:00,52.2,52.39,52.19,52.31,74700.0,51.623,51.8109,51.6131,51.7317,74700.0
2022-06-02 15:20:00,52.32,52.36,51.99,52.07,105594.0,51.7416,51.7812,51.4153,51.4944,105594.0
2022-06-02 15:30:00,52.05,52.31,52.05,52.2,81329.0,51.4746,51.7317,51.4746,51.623,81329.0
2022-06-02 15:40:00,52.21,52.43,52.21,52.35,89755.0,51.6328,51.8504,51.6328,51.7713,89755.0
2022-06-02 15:50:00,52.38,52.7,52.36,52.67,404516.0,51.801,52.1174,51.7812,52.0878,404516.0
2022-06-03 09:30:00,50.85,51.21,50.57,50.93,408504.0,50.2879,50.6439,50.011,50.367,408504.0
2022-06-03 09:40:00,50.94,51.04,50.34,50.71,229372.0,50.3769,50.4758,49.7835,50.1494,229372.0
2022-06-03 09:50:00,50.76,51.09,50.48,51.03,262624.0,50.1989,50.5252,49.922,50.4659,262624.0
2022-06-03 10:00:00,51.04,51.33,50.68,50.95,279068.0,50.4758,50.7626,50.1198,50.3868,279068.0
2022-06-03 10:10:00,50.92,51.01,50.56,50.8,119676.0,50.3571,50.4461,50.0011,50.2384,119676.0
2022-06-03 10:20:00,50.79,50.93,50.47,50.59,113597.0,50.2285,50.367,49.9121,50.0308,113597.0
2022-06-03 10:30:00,50.56,50.6,50.03,50.1,169309.0,50.0011,50.0406,49.4769,49.5462,169309.0
2022-06-03 10:40:00,50.11,50.36,50.01,50.27,107566.0,49.5561,49.8033,49.4572,49.7143,107566.0
2022-06-03 10:50:00,50.28,50.28,49.98,50.04,88590.0,49.7242,49.7242,49.4275,49.4868,88590.0
2022-06-03 11:00:00,50.0,50.04,49.71,49.77,108838.0,49.4473,49.4868,49.1605,49.2198,108838.0
2022-06-03 11:10:00,49.75,49.75,49.5,49.66,123999.0,49.2,49.2,48.9528,49.111,123999.0
2022-06-03 11:20:00,49.66,49.71,49.47,49.62,129799.0,49.111,49.1605,48.9231,49.0715,129799.0
2022-06-03 11:30:00,49.63,50.04,49.61,49.93,88712.0,49.0814,49.4868,49.0616,49.378,88712.0
2022-06-03 11:40:00,49.93,49.96,49.71,49.75,58566.0,49.378,49.4077,49.1605,49.2,58566.0
2022-06-03 11:50:00,49.73,49.87,49.64,49.84,139843.0,49.1803,49.3187,49.0913,49.289,139843.0
2022-06-03 12:00:00,49.86,50.1,49.83,49.85,89152.0,49.3088,49.5462,49.2792,49.2989,89152.0
2022-06-03 12:10:00,49.86,50.01,49.7,49.71,50898.0,49.3088,49.4572,49.1506,49.1605,50898.0
2022-06-03 12:20:00,49.7,50.15,49.67,50.05,62348.0,49.1506,49.5956,49.1209,49.4967,62348.0
2022-06-03 12:30:00,50.05,50.19,49.93,50.16,43078.0,49.4967,49.6352,49.378,49.6055,43078.0
2022-06-03 12:40:00,50.16,50.24,50.04,50.19,39446.0,49.6055,49.6846,49.4868,49.6352,39446.0
2022-06-03 12:50:00,50.17,50.36,50.01,50.32,70158.0,49.6154,49.8033,49.4572,49.7637,70158.0
2022-06-03 13:00:00,50.31,50.63,50.28,50.47,103639.0,49.7538,50.0703,49.7242,49.9121,103639.0
2022-06-03 13:10:00,50.46,50.53,49.93,49.97,67907.0,49.9022,49.9714,49.378,49.4176,67907.0
2022-06-03 13:20:00,49.98,50.11,49.95,50.07,42507.0,49.4275,49.5561,49.3978,49.5165,42507.0
2022-06-03 13:30:00,50.01,50.11,49.87,50.03,53928.0,49.4572,49.5561,49.3187,49.4769,53928.0
2022-06-03 13:40:00,50.03,50.03,49.75,49.91,33627.0,49.4769,49.4769,49.2,49.3583,33627.0
2022-06-03 13:50:00,49.89,49.94,49.82,49.85,17973.0,49.3385,49.3879,49.2693,49.2989,17973.0
2022-06-03 14:00:00,49.85,50.03,49.78,49.97,41388.0,49.2989,49.4769,49.2297,49.4176,41388.0
2022-06-03 14:10:00,49.97,50.14,49.92,50.14,36326.0,49.4176,49.5857,49.3682,49.5857,36326.0
2022-06-03 14:20:00,50.12,50.28,49.98,50.28,32056.0,49.5659,49.7242,49.4275,49.7242,32056.0
2022-06-03 14:30:00,50.27,50.27,49.85,49.91,48021.0,49.7143,49.7143,49.2989,49.3583,48021.0
2022-06-03 14:40:00,49.87,50.06,49.86,50.04,31977.0,49.3187,49.5066,49.3088,49.4868,31977.0
2022-06-03 14:50:00,50.04,50.15,49.99,50.07,64659.0,49.4868,49.5956,49.4374,49.5165,64659.0
2022-06-03 15:00:00,50.08,50.15,49.75,49.82,52390.0,49.5264,49.5956,49.2,49.2693,52390.0
2022-06-03 15:10:00,49.8,49.87,49.54,49.64,56571.0,49.2495,49.3187,48.9924,49.0913,56571.0
2022-06-03 15:20:00,49.67,49.86,49.56,49.86,51625.0,49.1209,49.3088,49.0121,49.3088,51625.0
2022-06-03 15:30:00,49.86,49.97,49.72,49.83,90411.0,49.3088,49.4176,49.1704,49.2792,90411.0
2022-06-03 15:40:00,49.87,49.92,49.59,49.82,116269.0,49.3187,49.3682,49.0418,49.2693,116269.0
2022-06-03 15:50:00,49.82,50.01,49.65,49.86,317189.0,49.2693,49.4572,49.1011,49.3088,317189.0
2022-06-06 09:30:00,51.39,51.72,50.98,51.17,344443.0,50.8219,51.1483,50.4164,50.6043,344443.0
2022-06-06 09:40:00,51.16,51.51,50.82,51.0,211375.0,50.5945,50.9406,50.2582,50.4362,211375.0
2022-06-06 09:50:00,50.98,51.42,50.85,51.41,164565.0,50.4164,50.8516,50.2879,50.8417,164565.0
2022-06-06 10:00:00,51.43,51.9,51.41,51.7,219431.0,50.8615,51.3263,50.8417,51.1285,219431.0
2022-06-06 10:10:00,51.72,51.82,51.46,51.57,151899.0,51.1483,51.2472,50.8911,50.9999,151899.0
2022-06-06 10:20:00,51.54,51.78,51.48,51.67,104576.0,50.9703,51.2076,50.9109,51.0988,104576.0
2022-06-06 10:30:00,51.67,51.84,51.63,51.79,87851.0,51.0988,51.2669,51.0593,51.2175,87851.0
2022-06-06 10:40:00,51.82,51.84,51.56,51.75,67367.0,51.2472,51.2669,50.99,51.1779,67367.0
2022-06-06 10:50:00,51.8,51.86,51.54,51.65,41144.0,51.2274,51.2867,50.9703,51.079,41144.0
2022-06-06 11:00:00,51.67,51.75,51.24,51.26,87428.0,51.0988,51.1779,50.6736,50.6933,87428.0
2022-06-06 11:10:00,51.25,51.25,50.53,50.53,133638.0,50.6835,50.6835,49.9714,49.9714,133638.0
2022-06-06 11:20:00,50.52,50.75,50.49,50.71,114651.0,49.9615,50.189,49.9319,50.1494,114651.0
2022-06-06 11:30:00,50.7,50.76,50.47,50.61,76885.0,50.1395,50.1989,49.9121,50.0505,76885.0
2022-06-06 11:40:00,50.62,50.92,50.59,50.71,60293.0,50.0604,50.3571,50.0308,50.1494,60293.0
2022-06-06 11:50:00,50.71,50.84,50.66,50.76,35741.0,50.1494,50.278,50.1,50.1989,35741.0
2022-06-06 12:00:00,50.75,50.76,50.03,50.03,110905.0,50.189,50.1989,49.4769,49.4769,110905.0
2022-06-06 12:10:00,50.04,50.1,49.88,50.05,75584.0,49.4868,49.5462,49.3286,49.4967,75584.0
2022-06-06 12:20:00,50.03,50.12,49.86,49.91,79023.0,49.4769,49.5659,49.3088,49.3583,79023.0
2022-06-06 12:30:00,49.9,50.15,49.71,50.14,81736.0,49.3484,49.5956,49.1605,49.5857,81736.0
2022-06-06 12:40:00,50.14,50.26,50.07,50.2,88415.0,49.5857,49.7044,49.5165,49.6451,88415.0
2022-06-06 12:50:00,50.19,50.34,50.09,50.29,52462.0,49.6352,49.7835,49.5363,49.7341,52462.0
2022-06-06 13:00:00,50.28,50.31,50.17,50.24,75783.0,49.7242,49.7538,49.6154,49.6846,75783.0
2022-06-06 13:10:00,50.25,50.26,49.92,50.05,57933.0,49.6945,49.7044,49.3682,49.4967,57933.0
2022-06-06 13:20:00,50.02,50.14,49.89,50.12,60077.0,49.4671,49.5857,49.3385,49.5659,60077.0
2022-06-06 13:30:00,50.1,50.53,50.08,50.5,73262.0,49.5462,49.9714,49.5264,49.9417,73262.0
2022-06-06 13:40:00,50.5,50.67,50.46,50.64,70835.0,49.9417,50.1099,49.9022,50.0802,70835.0
2022-06-06 13:50:00,50.66,50.87,50.62,50.84,81796.0,50.1,50.3077,50.0604,50.278,81796.0
2022-06-06 14:00:00,50.87,50.89,50.64,50.74,92912.0,50.3077,50.3274,50.0802,50.1791,92912.0
2022-06-06 14:10:00,50.78,50.8,50.55,50.66,46175.0,50.2187,50.2384,49.9912,50.1,46175.0
2022-06-06 14:20:00,50.62,50.62,50.13,50.22,52062.0,50.0604,50.0604,49.5758,49.6648,52062.0
2022-06-06 14:30:00,50.15,50.27,50.03,50.08,69151.0,49.5956,49.7143,49.4769,49.5264,69151.0
2022-06-06 14:40:00,50.1,50.33,50.07,50.19,38225.0,49.5462,49.7736,49.5165,49.6352,38225.0
2022-06-06 14:50:00,50.18,50.29,49.9,50.16,49269.0,49.6253,49.7341,49.3484,49.6055,49269.0
2022-06-06 15:00:00,50.14,50.29,50.0,50.06,56399.0,49.5857,49.7341,49.4473,49.5066,56399.0
2022-06-06 15:10:00,50.06,50.18,49.9,49.9,25789.0,49.5066,49.6253,49.3484,49.3484,25789.0
2022-06-06 15:20:00,49.88,50.04,49.78,49.99,92935.0,49.3286,49.4868,49.2297,49.4374,92935.0
2022-06-06 15:30:00,49.94,50.11,49.77,49.9,53678.0,49.3879,49.5561,49.2198,49.3484,53678.0
2022-06-06 15:40:00,49.87,50.23,49.85,50.04,80653.0,49.3187,49.6747,49.2989,49.4868,80653.0
2022-06-06 15:50:00,50.06,50.36,50.06,50.25,215160.0,49.5066,49.8033,49.5066,49.6945,215160.0
2022-06-07 09:30:00,49.1,49.5,48.73,49.34,284451.0,48.5572,48.9528,48.1913,48.7946,284451.0
2022-06-07 09:40:00,49.34,49.72,49.28,49.71,132211.0,48.7946,49.1704,48.7352,49.1605,132211.0
2022-06-07 09:50:00,49.71,50.08,49.57,49.67,138195.0,49.1605,49.5264,49.022,49.1209,138195.0
2022-06-07 10:00:00,49.67,49.91,49.42,49.57,83507.0,49.1209,49.3583,48.8737,49.022,83507.0
2022-06-07 10:10:00,49.56,49.72,49.38,49.53,83603.0,49.0121,49.1704,48.8341,48.9825,83603.0
2022-06-07 10:20:00,49.59,50.23,49.51,50.17,158262.0,49.0418,49.6747,48.9627,49.6154,158262.0
2022-06-07 10:30:00,50.17,50.78,50.1,50.73,181553.0,49.6154,50.2187,49.5462,50.1692,181553.0
2022-06-07 10:40:00,50.76,51.08,50.67,51.03,122364.0,50.1989,50.5153,50.1099,50.4659,122364.0
2022-06-07 10:50:00,51.03,51.05,50.75,50.8,66088.0,50.4659,50.4857,50.189,50.2384,66088.0
2022-06-07 11:00:00,50.8,50.86,50.51,50.67,82091.0,50.2384,50.2978,49.9516,50.1099,82091.0
2022-06-07 11:10:00,50.69,50.81,50.49,50.52,70445.0,50.1296,50.2483,49.9319,49.9615,70445.0
2022-06-07 11:20:00,50.57,50.57,50.17,50.22,86407.0,50.011,50.011,49.6154,49.6648,86407.0
2022-06-07 11:30:00,50.22,50.3,50.09,50.29,63878.0,49.6648,49.744,49.5363,49.7341,63878.0
2022-06-07 11:40:00,50.29,50.33,49.96,49.99,85439.0,49.7341,49.7736,49.4077,49.4374,85439.0
2022-06-07 11:50:00,49.95,50.39,49.94,50.35,85443.0,49.3978,49.833,49.3879,49.7934,85443.0
2022-06-07 12:00:00,50.37,50.42,50.12,50.23,61233.0,49.8132,49.8626,49.5659,49.6747,61233.0
2022-06-07 12:10:00,50.23,50.29,49.96,50.09,72784.0,49.6747,49.7341,49.4077,49.5363,72784.0
2022-06-07 12:20:00,50.08,50.2,50.01,50.13,33566.0,49.5264,49.6451,49.4572,49.5758,33566.0
2022-06-07 12:30:00,50.12,50.31,50.01,50.31,59566.0,49.5659,49.7538,49.4572,49.7538,59566.0
2022-06-07 12:40:00,50.32,50.5,50.31,50.43,73253.0,49.7637,49.9417,49.7538,49.8725,73253.0
2022-06-07 12:50:00,50.43,50.48,50.29,50.43,33618.0,49.8725,49.922,49.7341,49.8725,33618.0
2022-06-07 13:00:00,50.41,50.63,50.33,50.63,61996.0,49.8527,50.0703,49.7736,50.0703,61996.0
2022-06-07 13:10:00,50.63,50.72,50.58,50.7,46366.0,50.0703,50.1593,50.0209,50.1395,46366.0
2022-06-07 13:20:00,50.68,50.76,50.61,50.68,26346.0,50.1198,50.1989,50.0505,50.1198,26346.0
2022-06-07 13:30:00,50.71,50.73,50.58,50.65,32862.0,50.1494,50.1692,50.0209,50.0901,32862.0
2022-06-07 13:40:00,50.64,50.68,50.53,50.63,34033.0,50.0802,50.1198,49.9714,50.0703,34033.0
2022-06-07 13:50:00,50.63,50.73,50.55,50.59,40019.0,50.0703,50.1692,49.9912,50.0308,40019.0
2022-06-07 14:00:00,50.59,50.93,50.54,50.92,64848.0,50.0308,50.367,49.9813,50.3571,64848.0
2022-06-07 14:10:00,50.94,51.04,50.88,50.88,81400.0,50.3769,50.4758,50.3175,50.3175,81400.0
2022-06-07 14:20:00,50.87,51.0,50.86,50.95,24857.0,50.3077,50.4362,50.2978,50.3868,24857.0
2022-06-07 14:30:00,50.95,51.05,50.91,50.97,37163.0,50.3868,50.4857,50.3472,50.4066,37163.0
2022-06-07 14:40:00,50.96,50.97,50.57,50.63,94932.0,50.3967,50.4066,50.011,50.0703,94932.0
2022-06-07 14:50:00,50.65,50.78,50.63,50.76,46084.0,50.0901,50.2187,50.0703,50.1989,46084.0
2022-06-07 15:00:00,50.75,51.0,50.72,50.94,50578.0,50.189,50.4362,50.1593,50.3769,50578.0
2022-06-07 15:10:00,50.96,51.02,50.83,50.96,62292.0,50.3967,50.456,50.2681,50.3967,62292.0
2022-06-07 15:20:00,50.96,51.03,50.9,50.97,50593.0,50.3967,50.4659,50.3373,50.4066,50593.0
2022-06-07 15:30:00,50.92,51.2,50.91,51.18,100794.0,50.3571,50.634,50.3472,50.6142,100794.0
2022-06-07 15:40:00,51.18,51.24,51.04,51.24,58025.0,50.6142,50.6736,50.4758,50.6736,58025.0
2022-06-07 15:50:00,51.19,51.35,51.11,51.11,256693.0,50.6241,50.7824,50.545,50.545,256693.0
2022-06-08 09:30:00,50.81,51.2,50.45,51.14,238880.0,50.2483,50.634,49.8923,50.5747,238880.0
2022-06-08 09:40:00,51.16,51.55,50.83,51.47,146664.0,50.5945,50.9801,50.2681,50.901,146664.0
2022-06-08 09:50:00,51.49,51.7,51.34,51.52,106661.0,50.9208,51.1285,50.7725,50.9505,106661.0
2022-06-08 10:00:00,51.49,51.6,51.25,51.54,64096.0,50.9208,51.0296,50.6835,50.9703,64096.0
2022-06-08 10:10:00,51.51,51.51,50.95,51.21,110777.0,50.9406,50.9406,50.3868,50.6439,110777.0
2022-06-08 10:20:00,51.25,51.51,51.24,51.25,67672.0,50.6835,50.9406,50.6736,50.6835,67672.0
2022-06-08 10:30:00,51.22,51.55,51.19,51.41,50419.0,50.6538,50.9801,50.6241,50.8417,50419.0
2022-06-08 10:40:00,51.42,51.51,51.11,51.32,54144.0,50.8516,50.9406,50.545,50.7527,54144.0
2022-06-08 10:50:00,51.37,51.4,51.04,51.14,40600.0,50.8021,50.8318,50.4758,50.5747,40600.0
2022-06-08 11:00:00,51.15,51.19,50.95,51.11,63581.0,50.5846,50.6241,50.3868,50.545,63581.0
2022-06-08 11:10:00,51.14,51.61,51.07,51.54,52167.0,50.5747,51.0395,50.5054,50.9703,52167.0
2022-06-08 11:20:00,51.53,51.59,51.39,51.51,36068.0,50.9604,51.0197,50.8219,50.9406,36068.0
2022-06-08 11:30:00,51.5,51.57,51.43,51.49,28048.0,50.9307,50.9999,50.8615,50.9208,28048.0
2022-06-08 11:40:00,51.55,51.61,51.22,51.32,55439.0,50.9801,51.0395,50.6538,50.7527,55439.0
2022-06-08 11:50:00,51.33,51.42,51.24,51.26,36561.0,50.7626,50.8516,50.6736,50.6933,36561.0
2022-06-08 12:00:00,51.23,51.4,51.12,51.23,32623.0,50.6637,50.8318,50.5549,50.6637,32623.0
2022-06-08 12:10:00,51.25,51.29,51.13,51.23,24387.0,50.6835,50.723,50.5648,50.6637,24387.0
2022-06-08 12:20:00,51.25,51.26,50.75,50.95,60541.0,50.6835,50.6933,50.189,50.3868,60541.0
2022-06-08 12:30:00,50.93,50.93,50.43,50.43,65981.0,50.367,50.367,49.8725,49.8725,65981.0
2022-06-08 12:40:00,50.45,50.54,50.28,50.47,49125.0,49.8923,49.9813,49.7242,49.9121,49125.0
2022-06-08 12:50:00,50.47,50.61,50.43,50.6,30686.0,49.9121,50.0505,49.8725,50.0406,30686.0
2022-06-08 13:00:00,50.6,50.6,50.4,50.52,30081.0,50.0406,50.0406,49.8429,49.9615,30081.0
2022-06-08 13:10:00,50.48,50.56,50.39,50.56,20694.0,49.922,50.0011,49.833,50.0011,20694.0
2022-06-08 13:20:00,50.53,50.57,50.42,50.42,19826.0,49.9714,50.011,49.8626,49.8626,19826.0
2022-06-08 13:30:00,50.41,50.43,50.06,50.09,49380.0,49.8527,49.8725,49.5066,49.5363,49380.0
2022-06-08 13:40:00,50.07,50.45,50.06,50.41,29248.0,49.5165,49.8923,49.5066,49.8527,29248.0
2022-06-08 13:50:00,50.43,50.56,50.31,50.49,27587.0,49.8725,50.0011,49.7538,49.9319,27587.0
2022-06-08 14:00:00,50.48,50.65,50.47,50.51,37785.0,49.922,50.0901,49.9121,49.9516,37785.0
2022-06-08 14:10:00,50.54,50.58,50.35,50.41,34310.0,49.9813,50.0209,49.7934,49.8527,34310.0
2022-06-08 14:20:00,50.39,50.47,50.14,50.28,24412.0,49.833,49.9121,49.5857,49.7242,24412.0
2022-06-08 14:30:00,50.25,50.39,50.13,50.23,29279.0,49.6945,49.833,49.5758,49.6747,29279.0
2022-06-08 14:40:00,50.23,50.51,50.23,50.44,33308.0,49.6747,49.9516,49.6747,49.8824,33308.0
2022-06-08 14:50:00,50.43,50.46,50.3,50.37,25271.0,49.8725,49.9022,49.744,49.8132,25271.0
2022-06-08 15:00:00,50.33,50.33,50.07,50.24,32066.0,49.7736,49.7736,49.5165,49.6846,32066.0
2022-06-08 15:10:00,50.18,50.44,50.18,50.38,48158.0,49.6253,49.8824,49.6253,49.8231,48158.0
2022-06-08 15:20:00,50.36,50.6,50.36,50.53,45426.0,49.8033,50.0406,49.8033,49.9714,45426.0
2022-06-08 15:30:00,50.55,50.68,50.47,50.58,74531.0,49.9912,50.1198,49.9121,50.0209,74531.0
2022-06-08 15:40:00,50.57,50.57,50.26,50.27,48426.0,50.011,50.011,49.7044,49.7143,48426.0
2022-06-08 15:50:00,50.28,50.4,50.19,50.37,113910.0,49.7242,49.8429,49.6352,49.8132,113910.0
2022-06-09 09:30:00,49.77,50.21,49.6,49.67,188228.0,49.2198,49.655,49.0517,49.1209,188228.0
2022-06-09 09:40:00,49.66,50.19,49.48,50.07,131540.0,49.111,49.6352,48.933,49.5165,131540.0
2022-06-09 09:50:00,50.04,50.66,50.04,50.51,150934.0,49.4868,50.1,49.4868,49.9516,150934.0
2022-06-09 10:00:00,50.52,50.54,50.03,50.07,61454.0,49.9615,49.9813,49.4769,49.5165,61454.0
2022-06-09 10:10:00,50.05,50.5,49.91,50.24,77870.0,49.4967,49.9417,49.3583,49.6846,77870.0
2022-06-09 10:20:00,50.3,50.6,50.27,50.6,58900.0,49.744,50.0406,49.7143,50.0406,58900.0
2022-06-09 10:30:00,50.61,50.8,50.45,50.71,89718.0,50.0505,50.2384,49.8923,50.1494,89718.0
2022-06-09 10:40:00,50.69,50.71,50.22,50.34,43421.0,50.1296,50.1494,49.6648,49.7835,43421.0
2022-06-09 10:50:00,50.27,50.27,49.93,50.1,39958.0,49.7143,49.7143,49.378,49.5462,39958.0
2022-06-09 11:00:00,50.07,50.11,49.7,49.88,92460.0,49.5165,49.5561,49.1506,49.3286,92460.0
2022-06-09 11:10:00,49.88,50.01,49.81,49.87,68385.0,49.3286,49.4572,49.2594,49.3187,68385.0
2022-06-09 11:20:00,49.85,50.05,49.85,49.91,131046.0,49.2989,49.4967,49.2989,49.3583,131046.0
2022-06-09 11:30:00,49.88,50.09,49.82,50.02,31209.0,49.3286,49.5363,49.2693,49.4671,31209.0
2022-06-09 11:40:00,50.06,50.33,49.84,49.87,53364.0,49.5066,49.7736,49.289,49.3187,53364.0
2022-06-09 11:50:00,49.83,50.04,49.73,50.02,27565.0,49.2792,49.4868,49.1803,49.4671,27565.0
2022-06-09 12:00:00,50.01,50.1,49.8,49.87,40273.0,49.4572,49.5462,49.2495,49.3187,40273.0
2022-06-09 12:10:00,49.84,49.84,49.66,49.82,35510.0,49.289,49.289,49.111,49.2693,35510.0
2022-06-09 12:20:00,49.82,50.01,49.82,49.96,36196.0,49.2693,49.4572,49.2693,49.4077,36196.0
2022-06-09 12:30:00,50.01,50.05,49.87,49.93,15106.0,49.4572,49.4967,49.3187,49.378,15106.0
2022-06-09 12:40:00,49.97,50.12,49.94,50.02,34405.0,49.4176,49.5659,49.3879,49.4671,34405.0
2022-06-09 12:50:00,49.99,50.19,49.83,50.11,43660.0,49.4374,49.6352,49.2792,49.5561,43660.0
2022-06-09 13:00:00,50.15,50.28,50.05,50.14,31138.0,49.5956,49.7242,49.4967,49.5857,31138.0
2022-06-09 13:10:00,50.15,50.23,50.06,50.13,42197.0,49.5956,49.6747,49.5066,49.5758,42197.0
2022-06-09 13:20:00,50.12,50.15,49.79,49.81,36464.0,49.5659,49.5956,49.2396,49.2594,36464.0
2022-06-09 13:30:00,49.83,49.83,49.58,49.68,60057.0,49.2792,49.2792,49.0319,49.1308,60057.0
2022-06-09 13:40:00,49.66,49.69,49.45,49.61,57521.0,49.111,49.1407,48.9034,49.0616,57521.0
2022-06-09 13:50:00,49.63,49.77,49.62,49.77,31260.0,49.0814,49.2198,49.0715,49.2198,31260.0
2022-06-09 14:00:00,49.77,49.77,49.56,49.61,32224.0,49.2198,49.2198,49.0121,49.0616,32224.0
2022-06-09 14:10:00,49.62,49.65,49.45,49.59,35754.0,49.0715,49.1011,48.9034,49.0418,35754.0
2022-06-09 14:20:00,49.6,49.64,49.32,49.49,50346.0,49.0517,49.0913,48.7748,48.9429,50346.0
2022-06-09 14:30:00,49.49,49.49,49.21,49.24,63734.0,48.9429,48.9429,48.666,48.6957,63734.0
2022-06-09 14:40:00,49.24,49.33,49.17,49.26,57679.0,48.6957,48.7847,48.6264,48.7155,57679.0
2022-06-09 14:50:00,49.25,49.28,48.94,48.95,138638.0,48.7056,48.7352,48.399,48.4089,138638.0
2022-06-09 15:00:00,48.92,48.96,48.53,48.62,153173.0,48.3792,48.4188,47.9935,48.0825,153173.0
2022-06-09 15:10:00,48.62,48.68,48.51,48.61,69433.0,48.0825,48.1419,47.9737,48.0726,69433.0
2022-06-09 15:20:00,48.62,48.71,48.36,48.36,97274.0,48.0825,48.1715,47.8254,47.8254,97274.0
2022-06-09 15:30:00,48.36,48.39,48.26,48.3,84982.0,47.8254,47.8551,47.7265,47.7661,84982.0
2022-06-09 15:40:00,48.27,48.28,47.86,47.96,216535.0,47.7364,47.7463,47.3309,47.4298,216535.0
2022-06-09 15:50:00,47.95,48.07,47.59,47.6,350542.0,47.4199,47.5386,47.0639,47.0738,350542.0
2022-06-10 09:30:00,45.8,46.19,45.28,45.45,1826954.0,45.2937,45.6794,44.7795,44.9476,1826954.0
2022-06-10 09:40:00,45.45,45.99,45.42,45.57,416667.0,44.9476,45.4816,44.9179,45.0662,416667.0
2022-06-10 09:50:00,45.6,45.7,45.05,45.18,270251.0,45.0959,45.1948,44.552,44.6806,270251.0
2022-06-10 10:00:00,45.18,45.18,44.56,44.59,335906.0,44.6806,44.6806,44.0674,44.0971,335906.0
2022-06-10 10:10:00,44.57,44.75,44.47,44.6,149537.0,44.0773,44.2553,43.9784,44.107,149537.0
2022-06-10 10:20:00,44.6,44.68,44.36,44.52,69125.0,44.107,44.1861,43.8696,44.0279,69125.0
2022-06-10 10:30:00,44.45,44.8,44.42,44.76,183767.0,43.9586,44.3048,43.929,44.2652,183767.0
2022-06-10 10:40:00,44.76,44.84,44.56,44.63,105404.0,44.2652,44.3443,44.0674,44.1366,105404.0
2022-06-10 10:50:00,44.61,44.88,44.39,44.39,113877.0,44.1169,44.3839,43.8993,43.8993,113877.0
2022-06-10 11:00:00,44.38,44.55,44.28,44.4,357878.0,43.8894,44.0575,43.7905,43.9092,357878.0
2022-06-10 11:10:00,44.37,44.51,44.25,44.5,117880.0,43.8795,44.018,43.7608,44.0081,117880.0
2022-06-10 11:20:00,44.5,44.57,44.19,44.24,85044.0,44.0081,44.0773,43.7015,43.7509,85044.0
2022-06-10 11:30:00,44.23,44.31,44.17,44.17,71793.0,43.7411,43.8202,43.6817,43.6817,71793.0
2022-06-10 11:40:00,44.17,44.4,44.15,44.17,50169.0,43.6817,43.9092,43.6619,43.6817,50169.0
2022-06-10 11:50:00,44.18,44.53,44.13,44.46,60274.0,43.6916,44.0377,43.6422,43.9685,60274.0
2022-06-10 12:00:00,44.46,44.63,44.4,44.5,62544.0,43.9685,44.1366,43.9092,44.0081,62544.0
2022-06-10 12:10:00,44.5,44.5,44.22,44.28,43245.0,44.0081,44.0081,43.7312,43.7905,43245.0
2022-06-10 12:20:00,44.3,44.42,44.25,44.39,74826.0,43.8103,43.929,43.7608,43.8993,74826.0
2022-06-10 12:30:00,44.4,44.55,44.35,44.49,64149.0,43.9092,44.0575,43.8597,43.9982,64149.0
2022-06-10 12:40:00,44.49,44.63,44.39,44.42,47792.0,43.9982,44.1366,43.8993,43.929,47792.0
2022-06-10 12:50:00,44.42,44.43,44.27,44.42,113426.0,43.929,43.9388,43.7806,43.929,113426.0
2022-06-10 13:00:00,44.41,44.47,44.29,44.37,27425.0,43.9191,43.9784,43.8004,43.8795,27425.0
2022-06-10 13:10:00,44.39,44.49,44.23,44.49,26258.0,43.8993,43.9982,43.7411,43.9982,26258.0
2022-06-10 13:20:00,44.5,44.59,44.43,44.58,39026.0,44.0081,44.0971,43.9388,44.0872,39026.0
2022-06-10 13:30:00,44.58,44.65,44.34,44.64,89621.0,44.0872,44.1564,43.8498,44.1465,89621.0
2022-06-10 13:40:00,44.65,44.95,44.55,44.94,70666.0,44.1564,44.4531,44.0575,44.4432,70666.0
2022-06-10 13:50:00,44.97,45.08,44.66,44.72,218141.0,44.4729,44.5817,44.1663,44.2256,218141.0
2022-06-10 14:00:00,44.73,44.74,44.56,44.64,45230.0,44.2355,44.2454,44.0674,44.1465,45230.0
2022-06-10 14:10:00,44.64,44.81,44.53,44.77,33338.0,44.1465,44.3146,44.0377,44.2751,33338.0
2022-06-10 14:20:00,44.79,44.91,44.61,44.68,57419.0,44.2949,44.4135,44.1169,44.1861,57419.0
2022-06-10 14:30:00,44.68,44.87,44.68,44.71,50250.0,44.1861,44.374,44.1861,44.2158,50250.0
2022-06-10 14:40:00,44.7,44.86,44.55,44.85,42009.0,44.2059,44.3641,44.0575,44.3542,42009.0
2022-06-10 14:50:00,44.86,45.08,44.74,45.0,113754.0,44.3641,44.5817,44.2454,44.5025,113754.0
2022-06-10 15:00:00,45.02,45.1,44.61,44.68,98758.0,44.5223,44.6014,44.1169,44.1861,98758.0
2022-06-10 15:10:00,44.68,45.02,44.66,44.99,78510.0,44.1861,44.5223,44.1663,44.4927,78510.0
2022-06-10 15:20:00,45.02,45.28,44.71,45.08,151329.0,44.5223,44.7795,44.2158,44.5817,151329.0
2022-06-10 15:30:00,45.07,45.13,44.85,44.96,118329.0,44.5718,44.6311,44.3542,44.463,118329.0
2022-06-10 15:40:00,44.97,45.02,44.39,44.4,201376.0,44.4729,44.5223,43.8993,43.9092,201376.0
2022-06-10 15:50:00,44.4,44.62,44.22,44.23,626421.0,43.9092,44.1267,43.7312,43.7411,626421.0
2022-06-13 09:30:00,41.47,42.24,41.43,41.69,623787.0,41.0116,41.7731,40.972,41.2291,623787.0
2022-06-13 09:40:00,41.69,42.1,41.47,41.6,250422.0,41.2291,41.6346,41.0116,41.1401,250422.0
2022-06-13 09:50:00,41.61,41.81,41.5,41.58,156257.0,41.15,41.3478,41.0412,41.1204,156257.0
2022-06-13 10:00:00,41.58,41.89,41.45,41.53,323506.0,41.1204,41.4269,40.9918,41.0709,323506.0
2022-06-13 10:10:00,41.51,41.61,40.96,41.05,345969.0,41.0511,41.15,40.5072,40.5962,345969.0
2022-06-13 10:20:00,41.02,41.18,40.84,40.95,207646.0,40.5665,40.7248,40.3885,40.4973,207646.0
2022-06-13 10:30:00,40.93,41.15,40.83,40.96,166383.0,40.4775,40.6951,40.3786,40.5072,166383.0
2022-06-13 10:40:00,40.95,40.95,40.58,40.63,130755.0,40.4973,40.4973,40.1314,40.1809,130755.0
2022-06-13 10:50:00,40.61,40.76,40.54,40.65,77963.0,40.1611,40.3094,40.0919,40.2006,77963.0
2022-06-13 11:00:00,40.65,40.67,40.37,40.47,161799.0,40.2006,40.2204,39.9237,40.0226,161799.0
2022-06-13 11:10:00,40.47,40.91,40.34,40.88,140014.0,40.0226,40.4578,39.8941,40.4281,140014.0
2022-06-13 11:20:00,40.83,41.15,40.83,40.89,262444.0,40.3786,40.6951,40.3786,40.438,262444.0
2022-06-13 11:30:00,40.87,41.15,40.75,41.14,308959.0,40.4182,40.6951,40.2995,40.6852,308959.0
2022-06-13 11:40:00,41.14,41.27,40.92,41.08,208012.0,40.6852,40.8138,40.4676,40.6259,208012.0
2022-06-13 11:50:00,41.04,41.16,40.86,41.04,121199.0,40.5863,40.705,40.4083,40.5863,121199.0
2022-06-13 12:00:00,41.03,41.24,40.87,41.04,116700.0,40.5764,40.7841,40.4182,40.5863,116700.0
2022-06-13 12:10:00,41.02,41.35,40.97,41.17,112626.0,40.5665,40.8929,40.5171,40.7149,112626.0
2022-06-13 12:20:00,41.17,41.34,41.12,41.3,197183.0,40.7149,40.883,40.6654,40.8434,197183.0
2022-06-13 12:30:00,41.27,41.92,41.2,41.85,182039.0,40.8138,41.4566,40.7446,41.3874,182039.0
2022-06-13 12:40:00,41.86,41.86,41.42,41.46,99449.0,41.3973,41.3973,40.9621,41.0017,99449.0
2022-06-13 12:50:00,41.47,41.53,41.05,41.09,123418.0,41.0116,41.0709,40.5962,40.6358,123418.0
2022-06-13 13:00:00,41.09,41.1,40.89,41.02,76617.0,40.6358,40.6457,40.438,40.5665,76617.0
2022-06-13 13:10:00,41.02,41.06,40.92,41.02,49043.0,40.5665,40.6061,40.4676,40.5665,49043.0
2022-06-13 13:20:00,41.02,41.02,40.79,40.89,70611.0,40.5665,40.5665,40.3391,40.438,70611.0
2022-06-13 13:30:00,40.87,40.99,40.77,40.99,61085.0,40.4182,40.5369,40.3193,40.5369,61085.0
2022-06-13 13:40:00,40.98,41.38,40.97,41.38,80559.0,40.527,40.9226,40.5171,40.9226,80559.0
2022-06-13 13:50:00,41.39,41.44,41.19,41.34,68922.0,40.9325,40.9819,40.7347,40.883,68922.0
2022-06-13 14:00:00,41.34,41.34,40.97,40.97,75417.0,40.883,40.883,40.5171,40.5171,75417.0
2022-06-13 14:10:00,40.97,40.99,40.81,40.96,76192.0,40.5171,40.5369,40.3589,40.5072,76192.0
2022-06-13 14:20:00,40.97,41.09,40.91,40.91,89152.0,40.5171,40.6358,40.4578,40.4578,89152.0
2022-06-13 14:30:00,40.91,41.1,40.63,41.02,144988.0,40.4578,40.6457,40.1809,40.5665,144988.0
2022-06-13 14:40:00,41.01,41.16,40.91,40.99,135058.0,40.5567,40.705,40.4578,40.5369,135058.0
2022-06-13 14:50:00,40.94,40.97,40.66,40.69,92806.0,40.4874,40.5171,40.2105,40.2402,92806.0
2022-06-13 15:00:00,40.66,40.86,40.58,40.58,137680.0,40.2105,40.4083,40.1314,40.1314,137680.0
2022-06-13 15:10:00,40.57,41.0,40.29,40.56,477545.0,40.1215,40.5468,39.8446,40.1116,477545.0
2022-06-13 15:20:00,40.55,40.67,40.21,40.21,280839.0,40.1017,40.2204,39.7655,39.7655,280839.0
2022-06-13 15:30:00,40.22,40.39,40.08,40.11,360827.0,39.7754,39.9435,39.6369,39.6666,360827.0
2022-06-13 15:40:00,40.11,40.3,40.07,40.16,401371.0,39.6666,39.8545,39.627,39.7161,401371.0
2022-06-13 15:50:00,40.17,40.35,39.87,40.17,1105228.0,39.7259,39.904,39.4293,39.7259,1105228.0
2022-06-14 09:30:00,40.82,41.0,40.45,40.45,452573.0,40.3688,40.5468,40.0028,40.0028,452573.0
2022-06-14 09:40:00,40.44,40.44,39.95,40.15,201526.0,39.993,39.993,39.5084,39.7062,201526.0
2022-06-14 09:50:00,40.14,40.79,39.96,40.75,158440.0,39.6963,40.3391,39.5183,40.2995,158440.0
2022-06-14 10:00:00,40.73,40.95,40.37,40.43,162421.0,40.2797,40.4973,39.9237,39.9831,162421.0
2022-06-14 10:10:00,40.4,40.48,40.11,40.14,102679.0,39.9534,40.0325,39.6666,39.6963,102679.0
2022-06-14 10:20:00,40.13,40.25,39.94,40.01,129573.0,39.6864,39.8051,39.4985,39.5677,129573.0
2022-06-14 10:30:00,40.0,40.21,39.88,40.11,88871.0,39.5578,39.7655,39.4391,39.6666,88871.0
2022-06-14 10:40:00,40.08,40.49,39.78,40.49,137617.0,39.6369,40.0424,39.3403,40.0424,137617.0
2022-06-14 10:50:00,40.46,40.58,40.27,40.34,104659.0,40.0127,40.1314,39.8248,39.8941,104659.0
2022-06-14 11:00:00,40.31,40.46,39.99,40.05,100832.0,39.8644,40.0127,39.5479,39.6073,100832.0
2022-06-14 11:10:00,40.03,40.08,39.89,40.08,131282.0,39.5875,39.6369,39.449,39.6369,131282.0
2022-06-14 11:20:00,40.07,40.35,39.94,40.19,86583.0,39.627,39.904,39.4985,39.7457,86583.0
2022-06-14 11:30:00,40.19,40.54,40.04,40.32,106626.0,39.7457,40.0919,39.5974,39.8743,106626.0
2022-06-14 11:40:00,40.33,40.58,40.25,40.39,111119.0,39.8842,40.1314,39.8051,39.9435,111119.0
2022-06-14 11:50:00,40.39,40.64,40.3,40.57,110430.0,39.9435,40.1907,39.8545,40.1215,110430.0
2022-06-14 12:00:00,40.57,40.57,40.19,40.23,61871.0,40.1215,40.1215,39.7457,39.7853,61871.0
2022-06-14 12:10:00,40.25,40.4,40.09,40.37,78087.0,39.8051,39.9534,39.6468,39.9237,78087.0
2022-06-14 12:20:00,40.39,40.45,40.24,40.26,47212.0,39.9435,40.0028,39.7952,39.8149,47212.0
2022-06-14 12:30:00,40.27,40.32,40.04,40.14,88499.0,39.8248,39.8743,39.5974,39.6963,88499.0
2022-06-14 12:40:00,40.13,40.29,40.08,40.29,60908.0,39.6864,39.8446,39.6369,39.8446,60908.0
2022-06-14 12:50:00,40.27,40.41,40.19,40.4,83068.0,39.8248,39.9633,39.7457,39.9534,83068.0
2022-06-14 13:00:00,40.39,40.67,40.3,40.65,116854.0,39.9435,40.2204,39.8545,40.2006,116854.0
2022-06-14 13:10:00,40.65,40.97,40.57,40.9,161155.0,40.2006,40.5171,40.1215,40.4479,161155.0
2022-06-14 13:20:00,40.94,41.08,40.69,40.69,164433.0,40.4874,40.6259,40.2402,40.2402,164433.0
2022-06-14 13:30:00,40.69,40.72,40.38,40.39,121571.0,40.2402,40.2699,39.9336,39.9435,121571.0
2022-06-14 13:40:00,40.39,40.43,40.13,40.17,114313.0,39.9435,39.9831,39.6864,39.7259,114313.0
2022-06-14 13:50:00,40.2,40.3,40.18,40.21,94356.0,39.7556,39.8545,39.7358,39.7655,94356.0
2022-06-14 14:00:00,40.21,40.46,40.2,40.4,88531.0,39.7655,40.0127,39.7556,39.9534,88531.0
2022-06-14 14:10:00,40.4,40.4,40.18,40.34,77341.0,39.9534,39.9534,39.7358,39.8941,77341.0
2022-06-14 14:20:00,40.34,40.46,40.29,40.39,50356.0,39.8941,40.0127,39.8446,39.9435,50356.0
2022-06-14 14:30:00,40.39,40.48,40.23,40.4,68663.0,39.9435,40.0325,39.7853,39.9534,68663.0
2022-06-14 14:40:00,40.39,40.39,40.06,40.08,55618.0,39.9435,39.9435,39.6172,39.6369,55618.0
2022-06-14 14:50:00,40.07,40.16,39.98,40.01,143036.0,39.627,39.7161,39.538,39.5677,143036.0
2022-06-14 15:00:00,39.99,40.05,39.8,39.8,126977.0,39.5479,39.6073,39.36,39.36,126977.0
2022-06-14 15:10:00,39.8,39.89,39.53,39.58,166369.0,39.36,39.449,39.093,39.1425,166369.0
2022-06-14 15:20:00,39.6,40.04,39.6,40.02,205504.0,39.1622,39.5974,39.1622,39.5776,205504.0
2022-06-14 15:30:00,40.03,40.54,40.01,40.45,250730.0,39.5875,40.0919,39.5677,40.0028,250730.0
2022-06-14 15:40:00,40.44,40.66,40.32,40.57,228202.0,39.993,40.2105,39.8743,40.1215,228202.0
2022-06-14 15:50:00,40.58,40.62,40.22,40.29,354028.0,40.1314,40.171,39.7754,39.8446,354028.0
2022-06-15 09:30:00,41.32,41.53,41.12,41.31,364280.0,40.8632,41.0709,40.6654,40.8533,364280.0
2022-06-15 09:40:00,41.34,41.73,41.34,41.61,237340.0,40.883,41.2687,40.883,41.15,237340.0
2022-06-15 09:50:00,41.61,41.7,41.39,41.47,130847.0,41.15,41.239,40.9325,41.0116,130847.0
2022-06-15 10:00:00,41.49,41.92,41.4,41.8,146440.0,41.0313,41.4566,40.9423,41.3379,146440.0
2022-06-15 10:10:00,41.79,41.88,41.54,41.61,118986.0,41.328,41.417,41.0808,41.15,118986.0
2022-06-15 10:20:00,41.58,41.66,41.5,41.58,58247.0,41.1204,41.1995,41.0412,41.1204,58247.0
2022-06-15 10:30:00,41.59,41.61,41.28,41.33,89514.0,41.1302,41.15,40.8237,40.8731,89514.0
2022-06-15 10:40:00,41.32,41.42,41.22,41.38,61792.0,40.8632,40.9621,40.7643,40.9226,61792.0
2022-06-15 10:50:00,41.38,41.44,41.15,41.38,97496.0,40.9226,40.9819,40.6951,40.9226,97496.0
2022-06-15 11:00:00,41.37,41.53,41.34,41.42,78926.0,40.9127,41.0709,40.883,40.9621,78926.0
2022-06-15 11:10:00,41.42,41.47,41.32,41.4,51542.0,40.9621,41.0116,40.8632,40.9423,51542.0
2022-06-15 11:20:00,41.41,41.47,41.26,41.42,69336.0,40.9522,41.0116,40.8039,40.9621,69336.0
2022-06-15 11:30:00,41.41,41.6,41.34,41.54,89049.0,40.9522,41.1401,40.883,41.0808,89049.0
2022-06-15 11:40:00,41.53,41.61,41.48,41.51,84726.0,41.0709,41.15,41.0215,41.0511,84726.0
2022-06-15 11:50:00,41.5,41.65,41.44,41.62,61264.0,41.0412,41.1896,40.9819,41.1599,61264.0
2022-06-15 12:00:00,41.62,41.74,41.61,41.68,59891.0,41.1599,41.2786,41.15,41.2192,59891.0
2022-06-15 12:10:00,41.65,41.85,41.65,41.81,73296.0,41.1896,41.3874,41.1896,41.3478,73296.0
2022-06-15 12:20:00,41.82,41.9,41.8,41.84,48543.0,41.3577,41.4368,41.3379,41.3775,48543.0
2022-06-15 12:30:00,41.84,41.89,41.66,41.66,61105.0,41.3775,41.4269,41.1995,41.1995,61105.0
2022-06-15 12:40:00,41.66,41.69,41.56,41.61,33281.0,41.1995,41.2291,41.1006,41.15,33281.0
2022-06-15 12:50:00,41.62,41.62,41.3,41.34,73431.0,41.1599,41.1599,40.8434,40.883,73431.0
2022-06-15 13:00:00,41.34,41.49,41.33,41.39,99949.0,40.883,41.0313,40.8731,40.9325,99949.0
2022-06-15 13:10:00,41.43,41.56,41.38,41.55,57965.0,40.972,41.1006,40.9226,41.0907,57965.0
2022-06-15 13:20:00,41.54,41.72,41.52,41.69,37577.0,41.0808,41.2588,41.061,41.2291,37577.0
2022-06-15 13:30:00,41.69,41.74,41.63,41.73,34040.0,41.2291,41.2786,41.1698,41.2687,34040.0
2022-06-15 13:40:00,41.73,41.73,41.58,41.58,36217.0,41.2687,41.2687,41.1204,41.1204,36217.0
2022-06-15 13:50:00,41.58,42.02,41.42,41.87,142058.0,41.1204,41.5555,40.9621,41.4071,142058.0
2022-06-15 14:00:00,41.87,42.38,40.7,41.18,463115.0,41.4071,41.9115,40.2501,40.7248,463115.0
2022-06-15 14:10:00,41.21,41.74,40.88,41.55,205152.0,40.7544,41.2786,40.4281,41.0907,205152.0
2022-06-15 14:20:00,41.59,41.81,41.06,41.22,178406.0,41.1302,41.3478,40.6061,40.7643,178406.0
2022-06-15 14:30:00,41.14,42.22,40.49,41.86,631912.0,40.6852,41.7533,40.0424,41.3973,631912.0
2022-06-15 14:40:00,41.85,43.18,41.7,42.58,728090.0,41.3874,42.7027,41.239,42.1093,728090.0
2022-06-15 14:50:00,42.57,42.82,41.81,42.03,575589.0,42.0994,42.3466,41.3478,41.5654,575589.0
2022-06-15 15:00:00,42.05,42.54,42.01,42.48,507987.0,41.5852,42.0697,41.5456,42.0104,507987.0
2022-06-15 15:10:00,42.48,42.63,41.94,42.3,506912.0,42.0104,42.1587,41.4764,41.8324,506912.0
2022-06-15 15:20:00,42.31,43.06,42.31,43.03,537758.0,41.8423,42.584,41.8423,42.5543,537758.0
2022-06-15 15:30:00,43.03,43.47,42.77,42.81,510580.0,42.5543,42.9895,42.2972,42.3368,510580.0
2022-06-15 15:40:00,42.79,42.79,42.35,42.68,374868.0,42.317,42.317,41.8818,42.2082,374868.0
2022-06-15 15:50:00,42.67,42.67,42.12,42.33,519688.0,42.1983,42.1983,41.6544,41.8621,519688.0
2022-06-16 09:30:00,40.12,40.25,39.62,39.8,666537.0,39.6765,39.8051,39.182,39.36,666537.0
2022-06-16 09:40:00,39.8,40.24,39.68,39.97,321211.0,39.36,39.7952,39.2414,39.5282,321211.0
2022-06-16 09:50:00,39.98,39.98,39.56,39.67,368960.0,39.538,39.538,39.1227,39.2315,368960.0
2022-06-16 10:00:00,39.66,39.66,39.24,39.37,405798.0,39.2216,39.2216,38.8062,38.9348,405798.0
2022-06-16 10:10:00,39.37,39.47,39.21,39.24,1216152.0,38.9348,39.0337,38.7766,38.8062,1216152.0
2022-06-16 10:20:00,39.24,39.57,39.21,39.49,2107974.0,38.8062,39.1326,38.7766,39.0535,2107974.0
2022-06-16 10:30:00,39.47,39.5,39.1,39.11,1684321.0,39.0337,39.0633,38.6678,38.6777,1684321.0
2022-06-16 10:40:00,39.1,39.1,38.73,38.73,840989.0,38.6678,38.6678,38.3019,38.3019,840989.0
2022-06-16 10:50:00,38.73,38.94,38.67,38.77,312474.0,38.3019,38.5095,38.2425,38.3414,312474.0
2022-06-16 11:00:00,38.76,39.02,38.76,39.01,178919.0,38.3315,38.5887,38.3315,38.5788,178919.0
2022-06-16 11:10:00,39.02,39.39,38.98,39.17,256534.0,38.5887,38.9546,38.5491,38.737,256534.0
2022-06-16 11:20:00,39.19,39.48,39.05,39.29,199033.0,38.7568,39.0436,38.6183,38.8557,199033.0
2022-06-16 11:30:00,39.3,39.33,39.07,39.21,292574.0,38.8656,38.8952,38.6381,38.7766,292574.0
2022-06-16 11:40:00,39.21,39.22,38.85,38.96,122933.0,38.7766,38.7864,38.4205,38.5293,122933.0
2022-06-16 11:50:00,38.97,39.13,38.82,39.13,95104.0,38.5392,38.6974,38.3909,38.6974,95104.0
2022-06-16 12:00:00,39.13,39.16,38.8,38.8,111139.0,38.6974,38.7271,38.3711,38.3711,111139.0
2022-06-16 12:10:00,38.8,38.99,38.78,38.89,155517.0,38.3711,38.559,38.3513,38.4601,155517.0
2022-06-16 12:20:00,38.87,39.17,38.82,39.14,143238.0,38.4403,38.737,38.3909,38.7073,143238.0
2022-06-16 12:30:00,39.14,39.17,38.88,39.0,153919.0,38.7073,38.737,38.4502,38.5689,153919.0
2022-06-16 12:40:00,38.98,39.27,38.96,39.25,81946.0,38.5491,38.8359,38.5293,38.8161,81946.0
2022-06-16 12:50:00,39.23,39.26,39.01,39.15,72839.0,38.7963,38.826,38.5788,38.7172,72839.0
2022-06-16 13:00:00,39.17,39.37,39.04,39.29,97925.0,38.737,38.9348,38.6084,38.8557,97925.0
2022-06-16 13:10:00,39.3,39.3,39.14,39.15,87608.0,38.8656,38.8656,38.7073,38.7172,87608.0
2022-06-16 13:20:00,39.15,39.44,38.96,39.3,146254.0,38.7172,39.004,38.5293,38.8656,146254.0
2022-06-16 13:30:00,39.27,39.39,39.05,39.19,102870.0,38.8359,38.9546,38.6183,38.7568,102870.0
2022-06-16 13:40:00,39.18,39.23,38.81,38.87,82585.0,38.7469,38.7963,38.381,38.4403,82585.0
2022-06-16 13:50:00,38.89,38.91,38.57,38.57,171289.0,38.4601,38.4799,38.1436,38.1436,171289.0
2022-06-16 14:00:00,38.56,38.71,38.49,38.52,125529.0,38.1337,38.2821,38.0645,38.0942,125529.0
2022-06-16 14:10:00,38.52,38.63,38.5,38.61,105899.0,38.0942,38.203,38.0744,38.1832,105899.0
2022-06-16 14:20:00,38.6,38.61,38.43,38.44,73311.0,38.1733,38.1832,38.0052,38.0151,73311.0
2022-06-16 14:30:00,38.43,38.57,38.41,38.52,85110.0,38.0052,38.1436,37.9854,38.0942,85110.0
2022-06-16 14:40:00,38.51,38.73,38.27,38.28,180197.0,38.0843,38.3019,37.8469,37.8568,180197.0
2022-06-16 14:50:00,38.29,38.44,38.23,38.44,145012.0,37.8667,38.0151,37.8074,38.0151,145012.0
2022-06-16 15:00:00,38.43,38.89,38.4,38.88,291617.0,38.0052,38.4601,37.9755,38.4502,291617.0
2022-06-16 15:10:00,38.87,39.0,38.56,38.8,181612.0,38.4403,38.5689,38.1337,38.3711,181612.0
2022-06-16 15:20:00,38.79,39.03,38.77,38.92,141943.0,38.3612,38.5985,38.3414,38.4898,141943.0
2022-06-16 15:30:00,38.9,38.95,38.53,38.68,190256.0,38.47,38.5194,38.1041,38.2524,190256.0
2022-06-16 15:40:00,38.7,38.92,38.4,38.45,242365.0,38.2722,38.4898,37.9755,38.025,242365.0
2022-06-16 15:50:00,38.45,38.96,38.43,38.93,576309.0,38.025,38.5293,38.0052,38.4996,576309.0
2022-06-17 09:30:00,39.1,39.79,39.06,39.54,1418509.0,38.6678,39.3501,38.6282,39.1029,1418509.0
2022-06-17 09:40:00,39.53,40.04,39.53,39.92,216276.0,39.093,39.5974,39.093,39.4787,216276.0
2022-06-17 09:50:00,39.94,40.2,39.87,39.95,140903.0,39.4985,39.7556,39.4293,39.5084,140903.0
2022-06-17 10:00:00,39.99,39.99,39.52,39.55,135172.0,39.5479,39.5479,39.0831,39.1128,135172.0
2022-06-17 10:10:00,39.58,39.79,39.3,39.34,124882.0,39.1425,39.3501,38.8656,38.9051,124882.0
2022-06-17 10:20:00,39.35,39.35,39.05,39.16,174598.0,38.915,38.915,38.6183,38.7271,174598.0
2022-06-17 10:30:00,39.16,39.25,38.62,38.91,177073.0,38.7271,38.8161,38.1931,38.4799,177073.0
2022-06-17 10:40:00,38.92,39.02,38.61,38.83,124364.0,38.4898,38.5887,38.1832,38.4008,124364.0
2022-06-17 10:50:00,38.79,39.06,38.74,38.97,186602.0,38.3612,38.6282,38.3117,38.5392,186602.0
2022-06-17 11:00:00,38.96,39.61,38.75,39.6,195592.0,38.5293,39.1721,38.3216,39.1622,195592.0
2022-06-17 11:10:00,39.62,39.82,39.39,39.77,181145.0,39.182,39.3798,38.9546,39.3304,181145.0
2022-06-17 11:20:00,39.76,39.87,39.49,39.76,186871.0,39.3205,39.4293,39.0535,39.3205,186871.0
2022-06-17 11:30:00,39.82,39.98,39.56,39.68,160392.0,39.3798,39.538,39.1227,39.2414,160392.0
2022-06-17 11:40:00,39.71,39.81,39.41,39.53,119040.0,39.271,39.3699,38.9743,39.093,119040.0
2022-06-17 11:50:00,39.54,39.57,39.29,39.41,108160.0,39.1029,39.1326,38.8557,38.9743,108160.0
2022-06-17 12:00:00,39.4,39.47,39.22,39.39,107875.0,38.9645,39.0337,38.7864,38.9546,107875.0
2022-06-17 12:10:00,39.38,39.69,39.32,39.51,89468.0,38.9447,39.2512,38.8853,39.0732,89468.0
2022-06-17 12:20:00,39.51,39.69,39.47,39.6,74310.0,39.0732,39.2512,39.0337,39.1622,74310.0
2022-06-17 12:30:00,39.62,39.79,39.51,39.79,51653.0,39.182,39.3501,39.0732,39.3501,51653.0
2022-06-17 12:40:00,39.77,39.93,39.63,39.89,82925.0,39.3304,39.4886,39.1919,39.449,82925.0
2022-06-17 12:50:00,39.88,39.89,39.65,39.8,61088.0,39.4391,39.449,39.2117,39.36,61088.0
2022-06-17 13:00:00,39.79,40.32,39.74,40.3,166529.0,39.3501,39.8743,39.3007,39.8545,166529.0
2022-06-17 13:10:00,40.31,40.52,40.2,40.35,208486.0,39.8644,40.0721,39.7556,39.904,208486.0
2022-06-17 13:20:00,40.34,40.4,40.17,40.19,100208.0,39.8941,39.9534,39.7259,39.7457,100208.0
2022-06-17 13:30:00,40.22,40.36,40.12,40.22,94446.0,39.7754,39.9138,39.6765,39.7754,94446.0
2022-06-17 13:40:00,40.22,40.3,39.93,40.1,93205.0,39.7754,39.8545,39.4886,39.6567,93205.0
2022-06-17 13:50:00,40.1,40.26,40.06,40.15,88789.0,39.6567,39.8149,39.6172,39.7062,88789.0
2022-06-17 14:00:00,40.17,40.26,40.07,40.21,88920.0,39.7259,39.8149,39.627,39.7655,88920.0
2022-06-17 14:10:00,40.18,40.36,40.09,40.27,97417.0,39.7358,39.9138,39.6468,39.8248,97417.0
2022-06-17 14:20:00,40.3,40.37,40.21,40.23,89497.0,39.8545,39.9237,39.7655,39.7853,89497.0
2022-06-17 14:30:00,40.23,40.31,40.01,40.31,85984.0,39.7853,39.8644,39.5677,39.8644,85984.0
2022-06-17 14:40:00,40.32,40.44,40.16,40.19,111315.0,39.8743,39.993,39.7161,39.7457,111315.0
2022-06-17 14:50:00,40.18,40.2,39.99,40.05,69969.0,39.7358,39.7556,39.5479,39.6073,69969.0
2022-06-17 15:00:00,40.06,40.21,39.93,39.97,117552.0,39.6172,39.7655,39.4886,39.5282,117552.0
2022-06-17 15:10:00,39.98,39.98,39.64,39.83,169035.0,39.538,39.538,39.2018,39.3897,169035.0
2022-06-17 15:20:00,39.85,40.25,39.83,40.19,168632.0,39.4095,39.8051,39.3897,39.7457,168632.0
2022-06-17 15:30:00,40.21,40.21,39.97,40.14,137109.0,39.7655,39.7655,39.5282,39.6963,137109.0
2022-06-17 15:40:00,40.14,40.14,39.81,39.95,115592.0,39.6963,39.6963,39.3699,39.5084,115592.0
2022-06-17 15:50:00,39.95,40.11,39.79,39.82,371515.0,39.5084,39.6666,39.3501,39.3798,371515.0
2022-06-21 09:30:00,41.14,41.84,41.11,41.82,443662.0,40.6852,41.3775,40.6555,41.3577,443662.0
2022-06-21 09:40:00,41.83,41.98,41.66,41.74,267439.0,41.3676,41.5159,41.1995,41.2786,267439.0
2022-06-21 09:50:00,41.78,42.18,41.71,42.17,134256.0,41.3181,41.7137,41.2489,41.7038,134256.0
2022-06-21 10:00:00,42.18,42.31,42.08,42.12,178853.0,41.7137,41.8423,41.6148,41.6544,178853.0
2022-06-21 10:10:00,42.11,42.35,42.07,42.29,163581.0,41.6445,41.8818,41.6049,41.8225,163581.0
2022-06-21 10:20:00,42.26,42.42,42.18,42.23,122485.0,41.7928,41.9511,41.7137,41.7632,122485.0
2022-06-21 10:30:00,42.23,42.44,42.16,42.26,207930.0,41.7632,41.9708,41.6939,41.7928,207930.0
2022-06-21 10:40:00,42.27,42.42,42.22,42.37,248186.0,41.8027,41.9511,41.7533,41.9016,248186.0
2022-06-21 10:50:00,42.38,42.5,42.38,42.46,88787.0,41.9115,42.0302,41.9115,41.9906,88787.0
2022-06-21 11:00:00,42.46,42.5,42.35,42.46,113047.0,41.9906,42.0302,41.8818,41.9906,113047.0
2022-06-21 11:10:00,42.47,42.48,42.34,42.41,130098.0,42.0005,42.0104,41.872,41.9412,130098.0
2022-06-21 11:20:00,42.42,42.46,42.27,42.3,172153.0,41.9511,41.9906,41.8027,41.8324,172153.0
2022-06-21 11:30:00,42.3,42.37,42.17,42.17,350213.0,41.8324,41.9016,41.7038,41.7038,350213.0
2022-06-21 11:40:00,42.17,42.26,42.07,42.2,314951.0,41.7038,41.7928,41.6049,41.7335,314951.0
2022-06-21 11:50:00,42.21,42.22,42.01,42.01,196904.0,41.7434,41.7533,41.5456,41.5456,196904.0
2022-06-21 12:00:00,42.0,42.14,41.89,41.91,306077.0,41.5357,41.6742,41.4269,41.4467,306077.0
2022-06-21 12:10:00,41.92,42.11,41.88,42.09,344743.0,41.4566,41.6445,41.417,41.6247,344743.0
2022-06-21 12:20:00,42.09,42.12,41.98,42.0,283954.0,41.6247,41.6544,41.5159,41.5357,283954.0
2022-06-21 12:30:00,42.01,42.16,41.95,42.14,136710.0,41.5456,41.6939,41.4863,41.6742,136710.0
2022-06-21 12:40:00,42.14,42.17,42.04,42.11,160874.0,41.6742,41.7038,41.5753,41.6445,160874.0
2022-06-21 12:50:00,42.12,42.2,42.09,42.17,87854.0,41.6544,41.7335,41.6247,41.7038,87854.0
2022-06-21 13:00:00,42.17,42.17,42.0,42.1,107031.0,41.7038,41.7038,41.5357,41.6346,107031.0
2022-06-21 13:10:00,42.11,42.27,42.08,42.17,45854.0,41.6445,41.8027,41.6148,41.7038,45854.0
2022-06-21 13:20:00,42.18,42.19,42.06,42.07,80863.0,41.7137,41.7236,41.595,41.6049,80863.0
2022-06-21 13:30:00,42.08,42.22,42.06,42.07,92790.0,41.6148,41.7533,41.595,41.6049,92790.0
2022-06-21 13:40:00,42.06,42.08,41.97,42.08,132252.0,41.595,41.6148,41.506,41.6148,132252.0
2022-06-21 13:50:00,42.09,42.1,41.97,41.99,48130.0,41.6247,41.6346,41.506,41.5258,48130.0
2022-06-21 14:00:00,41.99,41.99,41.86,41.9,98199.0,41.5258,41.5258,41.3973,41.4368,98199.0
2022-06-21 14:10:00,41.92,41.98,41.84,41.93,66587.0,41.4566,41.5159,41.3775,41.4665,66587.0
2022-06-21 14:20:00,41.92,42.02,41.88,41.96,69833.0,41.4566,41.5555,41.417,41.4962,69833.0
2022-06-21 14:30:00,41.98,42.05,41.83,41.87,127238.0,41.5159,41.5852,41.3676,41.4071,127238.0
2022-06-21 14:40:00,41.85,42.01,41.83,41.88,162698.0,41.3874,41.5456,41.3676,41.417,162698.0
2022-06-21 14:50:00,41.88,42.13,41.88,42.09,88631.0,41.417,41.6643,41.417,41.6247,88631.0
2022-06-21 15:00:00,42.09,42.18,42.06,42.14,117068.0,41.6247,41.7137,41.595,41.6742,117068.0
2022-06-21 15:10:00,42.15,42.21,42.11,42.13,95350.0,41.6841,41.7434,41.6445,41.6643,95350.0
2022-06-21 15:20:00,42.12,42.2,42.0,42.07,77857.0,41.6544,41.7335,41.5357,41.6049,77857.0
2022-06-21 15:30:00,42.07,42.12,41.95,42.0,127975.0,41.6049,41.6544,41.4863,41.5357,127975.0
2022-06-21 15:40:00,42.0,42.04,41.93,41.97,111897.0,41.5357,41.5753,41.4665,41.506,111897.0
2022-06-21 15:50:00,41.97,42.11,41.73,41.85,491055.0,41.506,41.6445,41.2687,41.3874,491055.0
2022-06-22 09:30:00,41.01,41.42,40.88,41.22,686509.0,40.5567,40.9621,40.4281,40.7643,686509.0
2022-06-22 09:40:00,41.24,41.64,41.03,41.5,255407.0,40.7841,41.1797,40.5764,41.0412,255407.0
2022-06-22 09:50:00,41.51,42.12,41.3,41.91,257403.0,41.0511,41.6544,40.8434,41.4467,257403.0
2022-06-22 10:00:00,41.92,42.03,41.69,41.99,205525.0,41.4566,41.5654,41.2291,41.5258,205525.0
2022-06-22 10:10:00,42.0,42.48,41.87,42.43,251463.0,41.5357,42.0104,41.4071,41.961,251463.0
2022-06-22 10:20:00,42.43,42.81,42.35,42.75,291556.0,41.961,42.3368,41.8818,42.2774,291556.0
2022-06-22 10:30:00,42.75,43.03,42.69,42.99,205798.0,42.2774,42.5543,42.2181,42.5148,205798.0
2022-06-22 10:40:00,43.0,43.0,42.48,42.6,178876.0,42.5247,42.5247,42.0104,42.1291,178876.0
2022-06-22 10:50:00,42.61,42.71,42.54,42.69,76464.0,42.139,42.2379,42.0697,42.2181,76464.0
2022-06-22 11:00:00,42.69,42.7,42.31,42.49,167244.0,42.2181,42.228,41.8423,42.0203,167244.0
2022-06-22 11:10:00,42.48,42.64,42.38,42.61,209588.0,42.0104,42.1686,41.9115,42.139,209588.0
2022-06-22 11:20:00,42.61,42.63,42.45,42.53,113263.0,42.139,42.1587,41.9807,42.0599,113263.0
2022-06-22 11:30:00,42.56,42.8,42.56,42.69,74352.0,42.0895,42.3269,42.0895,42.2181,74352.0
2022-06-22 11:40:00,42.68,42.68,42.09,42.2,176780.0,42.2082,42.2082,41.6247,41.7335,176780.0
2022-06-22 11:50:00,42.2,42.2,41.86,41.88,67001.0,41.7335,41.7335,41.3973,41.417,67001.0
2022-06-22 12:00:00,41.87,42.17,41.74,41.79,161306.0,41.4071,41.7038,41.2786,41.328,161306.0
2022-06-22 12:10:00,41.82,42.1,41.77,42.09,64497.0,41.3577,41.6346,41.3083,41.6247,64497.0
2022-06-22 12:20:00,42.07,42.17,42.02,42.08,43233.0,41.6049,41.7038,41.5555,41.6148,43233.0
2022-06-22 12:30:00,42.07,42.3,42.05,42.14,55685.0,41.6049,41.8324,41.5852,41.6742,55685.0
2022-06-22 12:40:00,42.15,42.29,42.12,42.12,25615.0,41.6841,41.8225,41.6544,41.6544,25615.0
2022-06-22 12:50:00,42.18,42.38,42.09,42.37,35987.0,41.7137,41.9115,41.6247,41.9016,35987.0
2022-06-22 13:00:00,42.38,42.39,42.12,42.25,38234.0,41.9115,41.9214,41.6544,41.7829,38234.0
2022-06-22 13:10:00,42.23,42.48,42.23,42.46,32338.0,41.7632,42.0104,41.7632,41.9906,32338.0
2022-06-22 13:20:00,42.46,42.56,42.4,42.46,55904.0,41.9906,42.0895,41.9313,41.9906,55904.0
2022-06-22 13:30:00,42.47,42.47,42.32,42.46,30336.0,42.0005,42.0005,41.8522,41.9906,30336.0
2022-06-22 13:40:00,42.44,42.56,42.39,42.55,28711.0,41.9708,42.0895,41.9214,42.0796,28711.0
2022-06-22 13:50:00,42.54,42.56,42.3,42.41,39381.0,42.0697,42.0895,41.8324,41.9412,39381.0
2022-06-22 14:00:00,42.41,42.79,42.39,42.75,121235.0,41.9412,42.317,41.9214,42.2774,121235.0
2022-06-22 14:10:00,42.74,42.83,42.67,42.75,88995.0,42.2675,42.3565,42.1983,42.2774,88995.0
2022-06-22 14:20:00,42.78,42.79,42.47,42.47,89149.0,42.3071,42.317,42.0005,42.0005,89149.0
2022-06-22 14:30:00,42.49,42.6,42.47,42.53,66256.0,42.0203,42.1291,42.0005,42.0599,66256.0
2022-06-22 14:40:00,42.52,42.56,42.34,42.34,36297.0,42.05,42.0895,41.872,41.872,36297.0
2022-06-22 14:50:00,42.32,42.5,42.3,42.48,27887.0,41.8522,42.0302,41.8324,42.0104,27887.0
2022-06-22 15:00:00,42.49,42.55,42.33,42.4,40509.0,42.0203,42.0796,41.8621,41.9313,40509.0
2022-06-22 15:10:00,42.38,42.44,42.25,42.27,27162.0,41.9115,41.9708,41.7829,41.8027,27162.0
2022-06-22 15:20:00,42.29,42.35,41.94,42.01,300832.0,41.8225,41.8818,41.4764,41.5456,300832.0
2022-06-22 15:30:00,41.99,42.06,41.74,41.8,157397.0,41.5258,41.595,41.2786,41.3379,157397.0
2022-06-22 15:40:00,41.77,41.81,41.56,41.65,106183.0,41.3083,41.3478,41.1006,41.1896,106183.0
2022-06-22 15:50:00,41.64,42.0,41.58,41.67,135251.0,41.1797,41.5357,41.1204,41.2094,135251.0
2022-06-23 09:30:00,42.45,42.6,41.72,41.77,222449.0,41.9807,42.1291,41.2588,41.3083,222449.0
2022-06-23 09:40:00,41.75,42.17,41.74,42.07,350529.0,41.2885,41.7038,41.2786,41.6049,350529.0
2022-06-23 09:50:00,42.07,42.36,41.58,42.32,267995.0,41.6049,41.8917,41.1204,41.8522,267995.0
2022-06-23 10:00:00,42.31,42.59,42.15,42.17,210018.0,41.8423,42.1192,41.6841,41.7038,210018.0
2022-06-23 10:10:00,42.16,42.36,41.94,42.26,166929.0,41.6939,41.8917,41.4764,41.7928,166929.0
2022-06-23 10:20:00,42.31,42.59,42.25,42.35,174437.0,41.8423,42.1192,41.7829,41.8818,174437.0
2022-06-23 10:30:00,42.38,42.56,42.23,42.56,179985.0,41.9115,42.0895,41.7632,42.0895,179985.0
2022-06-23 10:40:00,42.61,42.86,42.61,42.69,177648.0,42.139,42.3862,42.139,42.2181,177648.0
2022-06-23 10:50:00,42.71,42.91,42.63,42.85,71870.0,42.2379,42.4357,42.1587,42.3763,71870.0
2022-06-23 11:00:00,42.79,42.81,42.51,42.67,54852.0,42.317,42.3368,42.0401,42.1983,54852.0
2022-06-23 11:10:00,42.68,42.97,42.63,42.93,50522.0,42.2082,42.495,42.1587,42.4554,50522.0
2022-06-23 11:20:00,42.91,43.0,42.67,42.76,96626.0,42.4357,42.5247,42.1983,42.2873,96626.0
2022-06-23 11:30:00,42.83,42.88,42.38,42.39,102160.0,42.3565,42.406,41.9115,41.9214,102160.0
2022-06-23 11:40:00,42.4,42.6,42.38,42.59,40165.0,41.9313,42.1291,41.9115,42.1192,40165.0
2022-06-23 11:50:00,42.56,42.62,42.32,42.33,63096.0,42.0895,42.1489,41.8522,41.8621,63096.0
2022-06-23 12:00:00,42.35,42.38,41.96,42.07,142488.0,41.8818,41.9115,41.4962,41.6049,142488.0
2022-06-23 12:10:00,42.05,42.32,41.99,42.23,74516.0,41.5852,41.8522,41.5258,41.7632,74516.0
2022-06-23 12:20:00,42.24,42.33,42.16,42.22,88545.0,41.7731,41.8621,41.6939,41.7533,88545.0
2022-06-23 12:30:00,42.22,42.28,41.86,41.88,85941.0,41.7533,41.8126,41.3973,41.417,85941.0
2022-06-23 12:40:00,41.86,42.03,41.79,41.92,60523.0,41.3973,41.5654,41.328,41.4566,60523.0
2022-06-23 12:50:00,41.91,41.96,41.75,41.81,74000.0,41.4467,41.4962,41.2885,41.3478,74000.0
2022-06-23 13:00:00,41.81,41.98,41.6,41.9,109877.0,41.3478,41.5159,41.1401,41.4368,109877.0
2022-06-23 13:10:00,41.88,41.98,41.84,41.91,70005.0,41.417,41.5159,41.3775,41.4467,70005.0
2022-06-23 13:20:00,41.91,42.01,41.77,41.81,67175.0,41.4467,41.5456,41.3083,41.3478,67175.0
2022-06-23 13:30:00,41.81,41.98,41.73,41.79,47252.0,41.3478,41.5159,41.2687,41.328,47252.0
2022-06-23 13:40:00,41.82,41.91,41.67,41.85,39722.0,41.3577,41.4467,41.2094,41.3874,39722.0
2022-06-23 13:50:00,41.91,42.13,41.9,42.11,48070.0,41.4467,41.6643,41.4368,41.6445,48070.0
2022-06-23 14:00:00,42.12,42.19,42.05,42.18,36520.0,41.6544,41.7236,41.5852,41.7137,36520.0
2022-06-23 14:10:00,42.19,42.21,42.03,42.1,28822.0,41.7236,41.7434,41.5654,41.6346,28822.0
2022-06-23 14:20:00,42.1,42.33,42.04,42.3,53941.0,41.6346,41.8621,41.5753,41.8324,53941.0
2022-06-23 14:30:00,42.29,42.54,42.29,42.51,70153.0,41.8225,42.0697,41.8225,42.0401,70153.0
2022-06-23 14:40:00,42.51,42.51,42.35,42.4,38374.0,42.0401,42.0401,41.8818,41.9313,38374.0
2022-06-23 14:50:00,42.4,42.47,42.38,42.47,20394.0,41.9313,42.0005,41.9115,42.0005,20394.0
2022-06-23 15:00:00,42.44,42.66,42.35,42.57,73878.0,41.9708,42.1884,41.8818,42.0994,73878.0
2022-06-23 15:10:00,42.6,42.66,42.47,42.57,40894.0,42.1291,42.1884,42.0005,42.0994,40894.0
2022-06-23 15:20:00,42.57,42.71,42.54,42.66,76069.0,42.0994,42.2379,42.0697,42.1884,76069.0
2022-06-23 15:30:00,42.7,42.93,42.7,42.81,117270.0,42.228,42.4554,42.228,42.3368,117270.0
2022-06-23 15:40:00,42.81,43.05,42.79,43.04,316828.0,42.3368,42.5741,42.317,42.5642,316828.0
2022-06-23 15:50:00,43.04,43.18,42.87,42.93,364876.0,42.5642,42.7027,42.3961,42.4554,364876.0
2022-06-24 09:30:00,43.8,44.32,43.74,44.28,358469.0,43.3158,43.8301,43.2565,43.7905,358469.0
2022-06-24 09:40:00,44.25,44.67,44.2,44.66,279956.0,43.7608,44.1762,43.7114,44.1663,279956.0
2022-06-24 09:50:00,44.68,44.76,44.47,44.54,112941.0,44.1861,44.2652,43.9784,44.0476,112941.0
2022-06-24 10:00:00,44.57,45.49,44.57,45.43,379440.0,44.0773,44.9871,44.0773,44.9278,379440.0
2022-06-24 10:10:00,45.46,45.47,45.22,45.27,134670.0,44.9575,44.9674,44.7201,44.7696,134670.0
2022-06-24 10:20:00,45.27,45.41,45.11,45.23,159692.0,44.7696,44.908,44.6113,44.73,159692.0
2022-06-24 10:30:00,45.27,45.33,45.0,45.06,115204.0,44.7696,44.8289,44.5025,44.5619,115204.0
2022-06-24 10:40:00,45.05,45.05,44.8,44.97,98157.0,44.552,44.552,44.3048,44.4729,98157.0
2022-06-24 10:50:00,44.99,45.09,44.86,45.0,106915.0,44.4927,44.5916,44.3641,44.5025,106915.0
2022-06-24 11:00:00,45.0,45.19,44.96,45.07,77229.0,44.5025,44.6904,44.463,44.5718,77229.0
2022-06-24 11:10:00,45.09,45.1,44.67,44.68,104638.0,44.5916,44.6014,44.1762,44.1861,104638.0
2022-06-24 11:20:00,44.67,44.93,44.67,44.92,103348.0,44.1762,44.4333,44.1762,44.4234,103348.0
2022-06-24 11:30:00,44.92,44.93,44.78,44.9,42358.0,44.4234,44.4333,44.285,44.4037,42358.0
2022-06-24 11:40:00,44.89,44.93,44.75,44.84,66640.0,44.3938,44.4333,44.2553,44.3443,66640.0
2022-06-24 11:50:00,44.83,44.99,44.79,44.99,32313.0,44.3344,44.4927,44.2949,44.4927,32313.0
2022-06-24 12:00:00,44.99,45.11,44.94,45.01,48715.0,44.4927,44.6113,44.4432,44.5124,48715.0
2022-06-24 12:10:00,45.06,45.11,45.0,45.11,18723.0,44.5619,44.6113,44.5025,44.6113,18723.0
2022-06-24 12:20:00,45.05,45.06,44.93,44.99,35496.0,44.552,44.5619,44.4333,44.4927,35496.0
2022-06-24 12:30:00,45.0,45.03,44.85,44.92,21675.0,44.5025,44.5322,44.3542,44.4234,21675.0
2022-06-24 12:40:00,44.93,45.05,44.9,44.94,14069.0,44.4333,44.552,44.4037,44.4432,14069.0
2022-06-24 12:50:00,44.95,45.1,44.95,45.08,16867.0,44.4531,44.6014,44.4531,44.5817,16867.0
2022-06-24 13:00:00,45.06,45.15,45.04,45.07,34401.0,44.5619,44.6509,44.5421,44.5718,34401.0
2022-06-24 13:10:00,45.08,45.11,45.03,45.03,32125.0,44.5817,44.6113,44.5322,44.5322,32125.0
2022-06-24 13:20:00,45.02,45.07,44.98,45.02,19664.0,44.5223,44.5718,44.4828,44.5223,19664.0
2022-06-24 13:30:00,45.02,45.05,44.94,44.98,114157.0,44.5223,44.552,44.4432,44.4828,114157.0
2022-06-24 13:40:00,44.96,45.01,44.92,44.94,22300.0,44.463,44.5124,44.4234,44.4432,22300.0
2022-06-24 13:50:00,44.94,45.01,44.87,44.9,41964.0,44.4432,44.5124,44.374,44.4037,41964.0
2022-06-24 14:00:00,44.95,44.98,44.89,44.91,14913.0,44.4531,44.4828,44.3938,44.4135,14913.0
2022-06-24 14:10:00,44.93,45.07,44.93,45.06,20148.0,44.4333,44.5718,44.4333,44.5619,20148.0
2022-06-24 14:20:00,45.07,45.15,45.0,45.1,18795.0,44.5718,44.6509,44.5025,44.6014,18795.0
2022-06-24 14:30:00,45.09,45.19,45.09,45.14,42578.0,44.5916,44.6904,44.5916,44.641,42578.0
2022-06-24 14:40:00,45.13,45.29,45.11,45.29,30276.0,44.6311,44.7893,44.6113,44.7893,30276.0
2022-06-24 14:50:00,45.3,45.31,45.23,45.29,46254.0,44.7992,44.8091,44.73,44.7893,46254.0
2022-06-24 15:00:00,45.29,45.29,45.19,45.23,41407.0,44.7893,44.7893,44.6904,44.73,41407.0
2022-06-24 15:10:00,45.23,45.29,45.17,45.27,50099.0,44.73,44.7893,44.6707,44.7696,50099.0
2022-06-24 15:20:00,45.27,45.31,45.22,45.28,33411.0,44.7696,44.8091,44.7201,44.7795,33411.0
2022-06-24 15:30:00,45.3,45.31,45.18,45.3,73008.0,44.7992,44.8091,44.6806,44.7992,73008.0
2022-06-24 15:40:00,45.31,45.42,45.3,45.34,99190.0,44.8091,44.9179,44.7992,44.8388,99190.0
2022-06-24 15:50:00,45.35,45.97,45.35,45.97,434321.0,44.8487,45.4618,44.8487,45.4618,434321.0
2022-06-27 09:30:00,46.29,46.47,45.43,45.67,413224.0,45.7783,45.9563,44.9278,45.1651,413224.0
2022-06-27 09:40:00,45.66,45.66,45.02,45.09,247824.0,45.1553,45.1553,44.5223,44.5916,247824.0
2022-06-27 09:50:00,45.08,45.52,45.06,45.33,142865.0,44.5817,45.0168,44.5619,44.8289,142865.0
2022-06-27 10:00:00,45.34,45.79,45.32,45.46,144536.0,44.8388,45.2838,44.819,44.9575,144536.0
2022-06-27 10:10:00,45.47,45.5,45.05,45.24,68983.0,44.9674,44.997,44.552,44.7399,68983.0
2022-06-27 10:20:00,45.25,45.42,45.07,45.19,64071.0,44.7498,44.9179,44.5718,44.6904,64071.0
2022-06-27 10:30:00,45.13,45.55,45.11,45.45,96775.0,44.6311,45.0465,44.6113,44.9476,96775.0
2022-06-27 10:40:00,45.46,45.68,45.33,45.66,87176.0,44.9575,45.175,44.8289,45.1553,87176.0
2022-06-27 10:50:00,45.71,45.98,45.67,45.87,99296.0,45.2047,45.4717,45.1651,45.3629,99296.0
2022-06-27 11:00:00,45.9,45.94,45.57,45.58,47507.0,45.3926,45.4322,45.0662,45.0761,47507.0
2022-06-27 11:10:00,45.57,45.74,45.51,45.63,64098.0,45.0662,45.2344,45.0069,45.1256,64098.0
2022-06-27 11:20:00,45.65,45.94,45.6,45.89,116482.0,45.1454,45.4322,45.0959,45.3827,116482.0
2022-06-27 11:30:00,45.89,45.89,45.61,45.75,42038.0,45.3827,45.3827,45.1058,45.2443,42038.0
2022-06-27 11:40:00,45.76,45.98,45.75,45.84,71575.0,45.2541,45.4717,45.2443,45.3333,71575.0
2022-06-27 11:50:00,45.83,45.85,45.66,45.77,27617.0,45.3234,45.3432,45.1553,45.264,27617.0
2022-06-27 12:00:00,45.81,45.81,45.48,45.53,58591.0,45.3036,45.3036,44.9772,45.0267,58591.0
2022-06-27 12:10:00,45.51,45.63,45.42,45.55,20177.0,45.0069,45.1256,44.9179,45.0465,20177.0
2022-06-27 12:20:00,45.57,45.59,45.25,45.29,67817.0,45.0662,45.086,44.7498,44.7893,67817.0
2022-06-27 12:30:00,45.27,45.31,45.16,45.3,40316.0,44.7696,44.8091,44.6608,44.7992,40316.0
2022-06-27 12:40:00,45.3,45.5,45.26,45.5,25473.0,44.7992,44.997,44.7597,44.997,25473.0
2022-06-27 12:50:00,45.46,45.58,45.45,45.55,20745.0,44.9575,45.0761,44.9476,45.0465,20745.0
2022-06-27 13:00:00,45.57,45.59,45.25,45.37,54020.0,45.0662,45.086,44.7498,44.8685,54020.0
2022-06-27 13:10:00,45.38,45.55,45.38,45.51,21152.0,44.8783,45.0465,44.8783,45.0069,21152.0
2022-06-27 13:20:00,45.53,45.56,45.37,45.39,15976.0,45.0267,45.0564,44.8685,44.8882,15976.0
2022-06-27 13:30:00,45.39,45.42,45.27,45.36,15414.0,44.8882,44.9179,44.7696,44.8586,15414.0
2022-06-27 13:40:00,45.35,45.35,45.09,45.15,65818.0,44.8487,44.8487,44.5916,44.6509,65818.0
2022-06-27 13:50:00,45.17,45.25,45.15,45.16,16368.0,44.6707,44.7498,44.6509,44.6608,16368.0
2022-06-27 14:00:00,45.16,45.24,45.07,45.15,37896.0,44.6608,44.7399,44.5718,44.6509,37896.0
2022-06-27 14:10:00,45.16,45.33,45.07,45.33,62244.0,44.6608,44.8289,44.5718,44.8289,62244.0
2022-06-27 14:20:00,45.32,45.33,45.16,45.19,8250.0,44.819,44.8289,44.6608,44.6904,8250.0
2022-06-27 14:30:00,45.18,45.42,45.14,45.42,32452.0,44.6806,44.9179,44.641,44.9179,32452.0
2022-06-27 14:40:00,45.39,45.42,45.25,45.42,19835.0,44.8882,44.9179,44.7498,44.9179,19835.0
2022-06-27 14:50:00,45.37,45.38,45.2,45.23,33593.0,44.8685,44.8783,44.7003,44.73,33593.0
2022-06-27 15:00:00,45.23,45.23,44.89,45.13,145202.0,44.73,44.73,44.3938,44.6311,145202.0
2022-06-27 15:10:00,45.1,45.3,45.09,45.28,67645.0,44.6014,44.7992,44.5916,44.7795,67645.0
2022-06-27 15:20:00,45.28,45.29,45.14,45.22,56741.0,44.7795,44.7893,44.641,44.7201,56741.0
2022-06-27 15:30:00,45.19,45.19,44.91,44.99,68585.0,44.6904,44.6904,44.4135,44.4927,68585.0
2022-06-27 15:40:00,44.95,45.32,44.94,45.19,85703.0,44.4531,44.819,44.4432,44.6904,85703.0
2022-06-27 15:50:00,45.18,45.19,44.82,45.19,190134.0,44.6806,44.6904,44.3245,44.6904,190134.0
2022-06-28 09:30:00,45.36,46.16,45.21,46.04,463597.0,44.8586,45.6497,44.7102,45.5311,463597.0
2022-06-28 09:40:00,46.04,46.11,45.66,45.93,149016.0,45.5311,45.6003,45.1553,45.4223,149016.0
2022-06-28 09:50:00,45.93,45.96,45.48,45.63,86169.0,45.4223,45.4519,44.9772,45.1256,86169.0
2022-06-28 10:00:00,45.63,45.77,44.98,45.12,176827.0,45.1256,45.264,44.4828,44.6212,176827.0
2022-06-28 10:10:00,45.11,45.29,45.05,45.06,70716.0,44.6113,44.7893,44.552,44.5619,70716.0
2022-06-28 10:20:00,45.05,45.12,44.9,44.95,88448.0,44.552,44.6212,44.4037,44.4531,88448.0
2022-06-28 10:30:00,44.96,44.97,44.54,44.77,154806.0,44.463,44.4729,44.0476,44.2751,154806.0
2022-06-28 10:40:00,44.76,44.76,44.42,44.49,81067.0,44.2652,44.2652,43.929,43.9982,81067.0
2022-06-28 10:50:00,44.49,44.64,44.37,44.62,60174.0,43.9982,44.1465,43.8795,44.1267,60174.0
2022-06-28 11:00:00,44.58,44.71,44.48,44.51,110106.0,44.0872,44.2158,43.9883,44.018,110106.0
2022-06-28 11:10:00,44.54,44.61,44.31,44.34,62001.0,44.0476,44.1169,43.8202,43.8498,62001.0
2022-06-28 11:20:00,44.35,44.36,43.8,43.8,171504.0,43.8597,43.8696,43.3158,43.3158,171504.0
2022-06-28 11:30:00,43.81,43.94,43.68,43.7,101392.0,43.3257,43.4543,43.1971,43.2169,101392.0
2022-06-28 11:40:00,43.69,43.73,43.4,43.52,219714.0,43.207,43.2466,42.9202,43.0389,219714.0
2022-06-28 11:50:00,43.47,43.52,43.23,43.29,172393.0,42.9895,43.0389,42.7521,42.8115,172393.0
2022-06-28 12:00:00,43.28,43.33,43.04,43.26,85651.0,42.8016,42.851,42.5642,42.7818,85651.0
2022-06-28 12:10:00,43.21,43.39,43.07,43.27,106546.0,42.7323,42.9103,42.5939,42.7917,106546.0
2022-06-28 12:20:00,43.26,43.42,43.26,43.42,86169.0,42.7818,42.94,42.7818,42.94,86169.0
2022-06-28 12:30:00,43.43,43.45,43.18,43.42,62523.0,42.9499,42.9697,42.7027,42.94,62523.0
2022-06-28 12:40:00,43.44,43.62,43.42,43.5,72455.0,42.9598,43.1378,42.94,43.0191,72455.0
2022-06-28 12:50:00,43.52,43.53,43.36,43.48,43410.0,43.0389,43.0488,42.8807,42.9993,43410.0
2022-06-28 13:00:00,43.45,43.47,43.01,43.01,115970.0,42.9697,42.9895,42.5345,42.5345,115970.0
2022-06-28 13:10:00,43.02,43.11,42.96,43.02,44702.0,42.5444,42.6334,42.4851,42.5444,44702.0
2022-06-28 13:20:00,43.02,43.19,42.89,43.18,74682.0,42.5444,42.7126,42.4159,42.7027,74682.0
2022-06-28 13:30:00,43.15,43.2,42.96,43.01,31057.0,42.673,42.7224,42.4851,42.5345,31057.0
2022-06-28 13:40:00,42.98,43.12,42.97,43.1,29878.0,42.5049,42.6433,42.495,42.6236,29878.0
2022-06-28 13:50:00,43.11,43.16,43.01,43.01,20547.0,42.6334,42.6829,42.5345,42.5345,20547.0
2022-06-28 14:00:00,43.0,43.23,42.87,42.92,65277.0,42.5247,42.7521,42.3961,42.4455,65277.0
2022-06-28 14:10:00,42.92,42.94,42.74,42.75,71478.0,42.4455,42.4653,42.2675,42.2774,71478.0
2022-06-28 14:20:00,42.73,42.82,42.72,42.81,93357.0,42.2576,42.3466,42.2478,42.3368,93357.0
2022-06-28 14:30:00,42.82,42.82,42.55,42.58,104632.0,42.3466,42.3466,42.0796,42.1093,104632.0
2022-06-28 14:40:00,42.57,42.85,42.51,42.82,72534.0,42.0994,42.3763,42.0401,42.3466,72534.0
2022-06-28 14:50:00,42.84,42.84,42.7,42.74,51937.0,42.3664,42.3664,42.228,42.2675,51937.0
2022-06-28 15:00:00,42.7,42.82,42.43,42.51,131906.0,42.228,42.3466,41.961,42.0401,131906.0
2022-06-28 15:10:00,42.56,42.63,42.43,42.62,137044.0,42.0895,42.1587,41.961,42.1489,137044.0
2022-06-28 15:20:00,42.61,42.74,42.54,42.69,191610.0,42.139,42.2675,42.0697,42.2181,191610.0
2022-06-28 15:30:00,42.64,42.75,42.56,42.66,61801.0,42.1686,42.2774,42.0895,42.1884,61801.0
2022-06-28 15:40:00,42.67,42.68,42.43,42.49,61869.0,42.1983,42.2082,41.961,42.0203,61869.0
2022-06-28 15:50:00,42.5,42.6,42.35,42.4,415485.0,42.0302,42.1291,41.8818,41.9313,415485.0
2022-06-29 09:30:00,42.34,42.51,41.66,41.88,537904.0,41.872,42.0401,41.1995,41.417,537904.0
2022-06-29 09:40:00,41.82,42.05,41.61,41.99,230904.0,41.3577,41.5852,41.15,41.5258,230904.0
2022-06-29 09:50:00,41.98,42.72,41.94,42.49,223288.0,41.5159,42.2478,41.4764,42.0203,223288.0
2022-06-29 10:00:00,42.49,42.93,42.36,42.69,134807.0,42.0203,42.4554,41.8917,42.2181,134807.0
2022-06-29 10:10:00,42.68,42.83,42.1,42.13,139965.0,42.2082,42.3565,41.6346,41.6643,139965.0
2022-06-29 10:20:00,42.12,42.71,42.11,42.51,126487.0,41.6544,42.2379,41.6445,42.0401,126487.0
2022-06-29 10:30:00,42.51,42.77,42.2,42.49,183363.0,42.0401,42.2972,41.7335,42.0203,183363.0
2022-06-29 10:40:00,42.49,42.94,42.45,42.75,106363.0,42.0203,42.4653,41.9807,42.2774,106363.0
2022-06-29 10:50:00,42.76,42.91,42.52,42.53,91703.0,42.2873,42.4357,42.05,42.0599,91703.0
2022-06-29 11:00:00,42.53,42.58,42.27,42.45,131622.0,42.0599,42.1093,41.8027,41.9807,131622.0
2022-06-29 11:10:00,42.45,42.54,42.3,42.34,98054.0,41.9807,42.0697,41.8324,41.872,98054.0
2022-06-29 11:20:00,42.35,42.42,42.14,42.41,99605.0,41.8818,41.9511,41.6742,41.9412,99605.0
2022-06-29 11:30:00,42.41,42.7,42.3,42.6,51920.0,41.9412,42.228,41.8324,42.1291,51920.0
2022-06-29 11:40:00,42.59,42.67,42.36,42.45,74126.0,42.1192,42.1983,41.8917,41.9807,74126.0
2022-06-29 11:50:00,42.44,42.65,42.41,42.55,29878.0,41.9708,42.1785,41.9412,42.0796,29878.0
2022-06-29 12:00:00,42.54,42.56,42.23,42.24,49274.0,42.0697,42.0895,41.7632,41.7731,49274.0
2022-06-29 12:10:00,42.24,42.29,42.12,42.23,39895.0,41.7731,41.8225,41.6544,41.7632,39895.0
2022-06-29 12:20:00,42.29,42.3,41.91,41.92,51530.0,41.8225,41.8324,41.4467,41.4566,51530.0
2022-06-29 12:30:00,41.92,42.28,41.92,42.2,94627.0,41.4566,41.8126,41.4566,41.7335,94627.0
2022-06-29 12:40:00,42.21,42.28,42.12,42.15,29016.0,41.7434,41.8126,41.6544,41.6841,29016.0
2022-06-29 12:50:00,42.14,42.28,42.09,42.28,54033.0,41.6742,41.8126,41.6247,41.8126,54033.0
2022-06-29 13:00:00,42.25,42.38,42.17,42.38,46275.0,41.7829,41.9115,41.7038,41.9115,46275.0
2022-06-29 13:10:00,42.38,42.45,42.05,42.11,64593.0,41.9115,41.9807,41.5852,41.6445,64593.0
2022-06-29 13:20:00,42.09,42.28,42.02,42.24,59339.0,41.6247,41.8126,41.5555,41.7731,59339.0
2022-06-29 13:30:00,42.23,42.34,42.13,42.34,24172.0,41.7632,41.872,41.6643,41.872,24172.0
2022-06-29 13:40:00,42.32,42.44,42.3,42.35,38518.0,41.8522,41.9708,41.8324,41.8818,38518.0
2022-06-29 13:50:00,42.36,42.53,42.35,42.52,47515.0,41.8917,42.0599,41.8818,42.05,47515.0
2022-06-29 14:00:00,42.51,42.78,42.48,42.71,63213.0,42.0401,42.3071,42.0104,42.2379,63213.0
2022-06-29 14:10:00,42.71,42.74,42.63,42.66,61971.0,42.2379,42.2675,42.1587,42.1884,61971.0
2022-06-29 14:20:00,42.66,42.66,42.54,42.64,31564.0,42.1884,42.1884,42.0697,42.1686,31564.0
2022-06-29 14:30:00,42.6,42.6,42.42,42.43,122868.0,42.1291,42.1291,41.9511,41.961,122868.0
2022-06-29 14:40:00,42.42,42.45,42.21,42.26,59907.0,41.9511,41.9807,41.7434,41.7928,59907.0
2022-06-29 14:50:00,42.22,42.34,42.19,42.3,44747.0,41.7533,41.872,41.7236,41.8324,44747.0
2022-06-29 15:00:00,42.29,42.48,42.18,42.48,67897.0,41.8225,42.0104,41.7137,42.0104,67897.0
2022-06-29 15:10:00,42.46,42.57,42.35,42.45,58613.0,41.9906,42.0994,41.8818,41.9807,58613.0
2022-06-29 15:20:00,42.43,42.73,42.43,42.73,55311.0,41.961,42.2576,41.961,42.2576,55311.0
2022-06-29 15:30:00,42.71,42.71,42.36,42.44,81474.0,42.2379,42.2379,41.8917,41.9708,81474.0
2022-06-29 15:40:00,42.44,42.51,42.34,42.41,41917.0,41.9708,42.0401,41.872,41.9412,41917.0
2022-06-29 15:50:00,42.43,42.61,42.25,42.53,259427.0,41.961,42.139,41.7829,42.0599,259427.0
2022-06-30 09:30:00,41.56,41.78,40.84,40.86,412994.0,41.1006,41.3181,40.3885,40.4083,412994.0
2022-06-30 09:40:00,40.85,40.96,40.61,40.81,269572.0,40.3984,40.5072,40.1611,40.3589,269572.0
2022-06-30 09:50:00,40.79,40.88,40.38,40.41,137791.0,40.3391,40.4281,39.9336,39.9633,137791.0
2022-06-30 10:00:00,40.4,40.42,40.07,40.14,273362.0,39.9534,39.9732,39.627,39.6963,273362.0
2022-06-30 10:10:00,40.12,40.48,40.1,40.38,210286.0,39.6765,40.0325,39.6567,39.9336,210286.0
2022-06-30 10:20:00,40.34,40.41,40.22,40.36,180086.0,39.8941,39.9633,39.7754,39.9138,180086.0
2022-06-30 10:30:00,40.33,40.85,40.3,40.61,195521.0,39.8842,40.3984,39.8545,40.1611,195521.0
2022-06-30 10:40:00,40.6,40.7,40.5,40.64,56366.0,40.1512,40.2501,40.0523,40.1907,56366.0
2022-06-30 10:50:00,40.64,41.1,40.61,41.06,78116.0,40.1907,40.6457,40.1611,40.6061,78116.0
2022-06-30 11:00:00,41.06,41.27,40.84,41.24,115525.0,40.6061,40.8138,40.3885,40.7841,115525.0
2022-06-30 11:10:00,41.24,41.36,41.13,41.3,77614.0,40.7841,40.9028,40.6753,40.8434,77614.0
2022-06-30 11:20:00,41.3,41.85,41.29,41.68,153878.0,40.8434,41.3874,40.8336,41.2192,153878.0
2022-06-30 11:30:00,41.69,41.74,41.43,41.61,106759.0,41.2291,41.2786,40.972,41.15,106759.0
2022-06-30 11:40:00,41.6,41.88,41.5,41.79,126861.0,41.1401,41.417,41.0412,41.328,126861.0
2022-06-30 11:50:00,41.75,41.98,41.64,41.95,89162.0,41.2885,41.5159,41.1797,41.4863,89162.0
2022-06-30 12:00:00,41.96,41.96,41.47,41.5,94946.0,41.4962,41.4962,41.0116,41.0412,94946.0
2022-06-30 12:10:00,41.5,41.76,41.45,41.74,63680.0,41.0412,41.2984,40.9918,41.2786,63680.0
2022-06-30 12:20:00,41.74,42.31,41.7,42.23,120266.0,41.2786,41.8423,41.239,41.7632,120266.0
2022-06-30 12:30:00,42.26,42.49,42.06,42.13,92503.0,41.7928,42.0203,41.595,41.6643,92503.0
2022-06-30 12:40:00,42.13,42.32,42.1,42.11,45236.0,41.6643,41.8522,41.6346,41.6445,45236.0
2022-06-30 12:50:00,42.12,42.2,42.02,42.13,34485.0,41.6544,41.7335,41.5555,41.6643,34485.0
2022-06-30 13:00:00,42.14,42.27,41.95,41.98,48931.0,41.6742,41.8027,41.4863,41.5159,48931.0
2022-06-30 13:10:00,41.98,42.0,41.64,41.72,60384.0,41.5159,41.5357,41.1797,41.2588,60384.0
2022-06-30 13:20:00,41.73,41.99,41.71,41.98,40952.0,41.2687,41.5258,41.2489,41.5159,40952.0
2022-06-30 13:30:00,41.98,42.09,41.96,42.06,20478.0,41.5159,41.6247,41.4962,41.595,20478.0
2022-06-30 13:40:00,42.1,42.21,41.88,42.16,57851.0,41.6346,41.7434,41.417,41.6939,57851.0
2022-06-30 13:50:00,42.15,42.36,42.14,42.21,67921.0,41.6841,41.8917,41.6742,41.7434,67921.0
2022-06-30 14:00:00,42.22,42.27,42.03,42.03,77413.0,41.7533,41.8027,41.5654,41.5654,77413.0
2022-06-30 14:10:00,42.05,42.2,41.94,42.11,24780.0,41.5852,41.7335,41.4764,41.6445,24780.0
2022-06-30 14:20:00,42.1,42.12,41.69,41.89,77298.0,41.6346,41.6544,41.2291,41.4269,77298.0
2022-06-30 14:30:00,41.9,41.98,41.81,41.91,34110.0,41.4368,41.5159,41.3478,41.4467,34110.0
2022-06-30 14:40:00,41.89,41.89,41.51,41.64,59491.0,41.4269,41.4269,41.0511,41.1797,59491.0
2022-06-30 14:50:00,41.64,41.64,41.42,41.5,61460.0,41.1797,41.1797,40.9621,41.0412,61460.0
2022-06-30 15:00:00,41.52,41.58,41.09,41.09,89990.0,41.061,41.1204,40.6358,40.6358,89990.0
2022-06-30 15:10:00,41.08,41.18,40.94,40.97,105442.0,40.6259,40.7248,40.4874,40.5171,105442.0
2022-06-30 15:20:00,40.99,41.55,40.97,41.54,92530.0,40.5369,41.0907,40.5171,41.0808,92530.0
2022-06-30 15:30:00,41.52,41.89,41.47,41.65,156545.0,41.061,41.4269,41.0116,41.1896,156545.0
2022-06-30 15:40:00,41.64,41.74,41.37,41.44,148738.0,41.1797,41.2786,40.9127,40.9819,148738.0
2022-06-30 15:50:00,41.43,41.6,40.99,41.4,455056.0,40.972,41.1401,40.5369,40.9423,455056.0
2022-07-01 09:30:00,40.98,41.39,40.56,40.76,1340457.0,40.527,40.9325,40.1116,40.3094,1340457.0
2022-07-01 09:40:00,40.75,41.64,40.75,41.47,294751.0,40.2995,41.1797,40.2995,41.0116,294751.0
2022-07-01 09:50:00,41.5,41.84,41.38,41.59,188248.0,41.0412,41.3775,40.9226,41.1302,188248.0
2022-07-01 10:00:00,41.61,42.0,41.32,41.59,298087.0,41.15,41.5357,40.8632,41.1302,298087.0
2022-07-01 10:10:00,41.62,41.65,40.85,41.11,197344.0,41.1599,41.1896,40.3984,40.6555,197344.0
2022-07-01 10:20:00,41.11,41.16,40.73,40.77,113206.0,40.6555,40.705,40.2797,40.3193,113206.0
2022-07-01 10:30:00,40.75,40.85,40.49,40.55,105805.0,40.2995,40.3984,40.0424,40.1017,105805.0
2022-07-01 10:40:00,40.56,40.93,40.46,40.86,168376.0,40.1116,40.4775,40.0127,40.4083,168376.0
2022-07-01 10:50:00,40.85,41.08,40.55,40.86,118846.0,40.3984,40.6259,40.1017,40.4083,118846.0
2022-07-01 11:00:00,40.85,41.25,40.64,41.17,102024.0,40.3984,40.794,40.1907,40.7149,102024.0
2022-07-01 11:10:00,41.16,41.38,41.01,41.23,85155.0,40.705,40.9226,40.5567,40.7742,85155.0
2022-07-01 11:20:00,41.22,41.32,40.98,41.02,79040.0,40.7643,40.8632,40.527,40.5665,79040.0
2022-07-01 11:30:00,41.04,41.28,41.04,41.15,71051.0,40.5863,40.8237,40.5863,40.6951,71051.0
2022-07-01 11:40:00,41.15,41.29,41.07,41.08,48879.0,40.6951,40.8336,40.616,40.6259,48879.0
2022-07-01 11:50:00,41.07,41.07,40.73,40.78,84072.0,40.616,40.616,40.2797,40.3292,84072.0
2022-07-01 12:00:00,40.81,40.84,40.64,40.8,47031.0,40.3589,40.3885,40.1907,40.349,47031.0
2022-07-01 12:10:00,40.77,41.09,40.73,41.06,38449.0,40.3193,40.6358,40.2797,40.6061,38449.0
2022-07-01 12:20:00,41.01,41.11,41.0,41.06,34616.0,40.5567,40.6555,40.5468,40.6061,34616.0
2022-07-01 12:30:00,41.07,41.13,40.84,40.88,79177.0,40.616,40.6753,40.3885,40.4281,79177.0
2022-07-01 12:40:00,40.84,40.95,40.82,40.93,48042.0,40.3885,40.4973,40.3688,40.4775,48042.0
2022-07-01 12:50:00,40.95,41.03,40.71,40.71,47001.0,40.4973,40.5764,40.26,40.26,47001.0
2022-07-01 13:00:00,40.7,40.79,40.68,40.75,24286.0,40.2501,40.3391,40.2303,40.2995,24286.0
2022-07-01 13:10:00,40.75,40.91,40.73,40.86,34786.0,40.2995,40.4578,40.2797,40.4083,34786.0
2022-07-01 13:20:00,40.84,40.98,40.81,40.97,24263.0,40.3885,40.527,40.3589,40.5171,24263.0
2022-07-01 13:30:00,40.99,41.22,40.97,41.14,129607.0,40.5369,40.7643,40.5171,40.6852,129607.0
2022-07-01 13:40:00,41.15,41.31,41.1,41.3,45612.0,40.6951,40.8533,40.6457,40.8434,45612.0
2022-07-01 13:50:00,41.3,41.32,41.2,41.29,38694.0,40.8434,40.8632,40.7446,40.8336,38694.0
2022-07-01 14:00:00,41.3,41.32,41.07,41.11,59700.0,40.8434,40.8632,40.616,40.6555,59700.0
2022-07-01 14:10:00,41.12,41.35,41.04,41.35,65074.0,40.6654,40.8929,40.5863,40.8929,65074.0
2022-07-01 14:20:00,41.34,41.57,41.28,41.48,68465.0,40.883,41.1105,40.8237,41.0215,68465.0
2022-07-01 14:30:00,41.48,41.65,41.48,41.65,54418.0,41.0215,41.1896,41.0215,41.1896,54418.0
2022-07-01 14:40:00,41.65,41.78,41.59,41.74,56297.0,41.1896,41.3181,41.1302,41.2786,56297.0
2022-07-01 14:50:00,41.75,41.76,41.55,41.72,76011.0,41.2885,41.2984,41.0907,41.2588,76011.0
2022-07-01 15:00:00,41.72,41.76,41.45,41.71,175279.0,41.2588,41.2984,40.9918,41.2489,175279.0
2022-07-01 15:10:00,41.71,41.82,41.67,41.68,46955.0,41.2489,41.3577,41.2094,41.2192,46955.0
2022-07-01 15:20:00,41.7,41.72,41.57,41.69,60069.0,41.239,41.2588,41.1105,41.2291,60069.0
2022-07-01 15:30:00,41.7,41.97,41.7,41.97,99496.0,41.239,41.506,41.239,41.506,99496.0
2022-07-01 15:40:00,41.98,42.03,41.87,42.01,108082.0,41.5159,41.5654,41.4071,41.5456,108082.0
2022-07-01 15:50:00,42.01,42.07,41.72,41.95,356792.0,41.5456,41.6049,41.2588,41.4863,356792.0
2022-07-05 09:30:00,40.82,40.88,40.34,40.43,331272.0,40.3688,40.4281,39.8941,39.9831,331272.0
2022-07-05 09:40:00,40.41,41.04,40.38,40.83,250282.0,39.9633,40.5863,39.9336,40.3786,250282.0
2022-07-05 09:50:00,40.9,40.9,40.5,40.8,93744.0,40.4479,40.4479,40.0523,40.349,93744.0
2022-07-05 10:00:00,40.77,40.97,40.48,40.81,135330.0,40.3193,40.5171,40.0325,40.3589,135330.0
2022-07-05 10:10:00,40.77,41.22,40.75,40.99,156956.0,40.3193,40.7643,40.2995,40.5369,156956.0
2022-07-05 10:20:00,40.97,41.29,40.95,41.14,81666.0,40.5171,40.8336,40.4973,40.6852,81666.0
2022-07-05 10:30:00,41.11,41.85,41.04,41.8,153893.0,40.6555,41.3874,40.5863,41.3379,153893.0
2022-07-05 10:40:00,41.8,41.94,41.34,41.46,141000.0,41.3379,41.4764,40.883,41.0017,141000.0
2022-07-05 10:50:00,41.46,41.46,41.26,41.38,84625.0,41.0017,41.0017,40.8039,40.9226,84625.0
2022-07-05 11:00:00,41.35,41.35,40.99,41.09,74390.0,40.8929,40.8929,40.5369,40.6358,74390.0
2022-07-05 11:10:00,41.16,41.19,40.93,41.11,36272.0,40.705,40.7347,40.4775,40.6555,36272.0
2022-07-05 11:20:00,41.12,41.21,40.99,41.14,40328.0,40.6654,40.7544,40.5369,40.6852,40328.0
2022-07-05 11:30:00,41.1,41.32,41.02,41.1,48270.0,40.6457,40.8632,40.5665,40.6457,48270.0
2022-07-05 11:40:00,41.12,41.76,41.12,41.7,136474.0,40.6654,41.2984,40.6654,41.239,136474.0
2022-07-05 11:50:00,41.7,41.78,41.63,41.66,40184.0,41.239,41.3181,41.1698,41.1995,40184.0
2022-07-05 12:00:00,41.67,41.79,41.49,41.74,50773.0,41.2094,41.328,41.0313,41.2786,50773.0
2022-07-05 12:10:00,41.75,41.89,41.64,41.82,55388.0,41.2885,41.4269,41.1797,41.3577,55388.0
2022-07-05 12:20:00,41.84,42.21,41.8,42.13,101892.0,41.3775,41.7434,41.3379,41.6643,101892.0
2022-07-05 12:30:00,42.14,42.21,42.06,42.08,84965.0,41.6742,41.7434,41.595,41.6148,84965.0
2022-07-05 12:40:00,42.08,42.13,41.76,41.8,41469.0,41.6148,41.6643,41.2984,41.3379,41469.0
2022-07-05 12:50:00,41.8,41.83,41.72,41.8,29063.0,41.3379,41.3676,41.2588,41.3379,29063.0
2022-07-05 13:00:00,41.76,41.98,41.76,41.95,27022.0,41.2984,41.5159,41.2984,41.4863,27022.0
2022-07-05 13:10:00,41.95,42.34,41.95,42.34,62641.0,41.4863,41.872,41.4863,41.872,62641.0
2022-07-05 13:20:00,42.32,42.41,42.26,42.36,51821.0,41.8522,41.9412,41.7928,41.8917,51821.0
2022-07-05 13:30:00,42.36,42.58,42.3,42.55,56049.0,41.8917,42.1093,41.8324,42.0796,56049.0
2022-07-05 13:40:00,42.57,42.61,42.23,42.34,67002.0,42.0994,42.139,41.7632,41.872,67002.0
2022-07-05 13:50:00,42.34,42.42,42.32,42.4,22200.0,41.872,41.9511,41.8522,41.9313,22200.0
2022-07-05 14:00:00,42.41,42.55,42.33,42.38,35492.0,41.9412,42.0796,41.8621,41.9115,35492.0
2022-07-05 14:10:00,42.38,42.46,42.29,42.44,39542.0,41.9115,41.9906,41.8225,41.9708,39542.0
2022-07-05 14:20:00,42.49,42.75,42.42,42.71,71220.0,42.0203,42.2774,41.9511,42.2379,71220.0
2022-07-05 14:30:00,42.71,43.19,42.7,43.18,170997.0,42.2379,42.7126,42.228,42.7027,170997.0
2022-07-05 14:40:00,43.19,43.19,42.93,42.98,117525.0,42.7126,42.7126,42.4554,42.5049,117525.0
2022-07-05 14:50:00,42.99,43.06,42.91,43.0,68206.0,42.5148,42.584,42.4357,42.5247,68206.0
2022-07-05 15:00:00,43.0,43.18,42.84,43.15,121310.0,42.5247,42.7027,42.3664,42.673,121310.0
2022-07-05 15:10:00,43.16,43.16,42.83,42.87,46922.0,42.6829,42.6829,42.3565,42.3961,46922.0
2022-07-05 15:20:00,42.88,43.33,42.87,43.27,139241.0,42.406,42.851,42.3961,42.7917,139241.0
2022-07-05 15:30:00,43.27,43.37,43.16,43.3,115025.0,42.7917,42.8906,42.6829,42.8213,115025.0
2022-07-05 15:40:00,43.27,43.37,43.17,43.37,113027.0,42.7917,42.8906,42.6928,42.8906,113027.0
2022-07-05 15:50:00,43.36,43.42,43.16,43.41,185104.0,42.8807,42.94,42.6829,42.9301,185104.0
2022-07-06 09:30:00,43.5,43.91,43.1,43.12,321760.0,43.0191,43.4246,42.6236,42.6433,321760.0
2022-07-06 09:40:00,43.15,43.53,42.99,43.07,150548.0,42.673,43.0488,42.5148,42.5939,150548.0
2022-07-06 09:50:00,43.06,43.71,43.01,43.69,129543.0,42.584,43.2268,42.5345,43.207,129543.0
2022-07-06 10:00:00,43.68,43.87,43.23,43.84,219974.0,43.1971,43.385,42.7521,43.3554,219974.0
2022-07-06 10:10:00,43.85,43.85,43.11,43.28,89452.0,43.3653,43.3653,42.6334,42.8016,89452.0
2022-07-06 10:20:00,43.31,43.52,43.17,43.45,71961.0,42.8312,43.0389,42.6928,42.9697,71961.0
2022-07-06 10:30:00,43.45,43.63,43.29,43.5,73600.0,42.9697,43.1477,42.8115,43.0191,73600.0
2022-07-06 10:40:00,43.47,43.75,43.36,43.46,73648.0,42.9895,43.2664,42.8807,42.9796,73648.0
2022-07-06 10:50:00,43.46,43.7,43.4,43.63,45719.0,42.9796,43.2169,42.9202,43.1477,45719.0
2022-07-06 11:00:00,43.64,43.73,43.29,43.35,97918.0,43.1576,43.2466,42.8115,42.8708,97918.0
2022-07-06 11:10:00,43.36,43.56,43.22,43.55,78941.0,42.8807,43.0785,42.7422,43.0686,78941.0
2022-07-06 11:20:00,43.56,43.6,43.24,43.28,39441.0,43.0785,43.118,42.762,42.8016,39441.0
2022-07-06 11:30:00,43.26,43.29,42.97,43.19,160805.0,42.7818,42.8115,42.495,42.7126,160805.0
2022-07-06 11:40:00,43.19,43.24,43.0,43.19,54695.0,42.7126,42.762,42.5247,42.7126,54695.0
2022-07-06 11:50:00,43.2,43.32,43.15,43.26,30782.0,42.7224,42.8411,42.673,42.7818,30782.0
2022-07-06 12:00:00,43.28,43.37,43.16,43.26,53993.0,42.8016,42.8906,42.6829,42.7818,53993.0
2022-07-06 12:10:00,43.28,43.44,43.24,43.34,51315.0,42.8016,42.9598,42.762,42.8609,51315.0
2022-07-06 12:20:00,43.34,43.39,43.24,43.38,34013.0,42.8609,42.9103,42.762,42.9005,34013.0
2022-07-06 12:30:00,43.38,43.47,43.29,43.38,42155.0,42.9005,42.9895,42.8115,42.9005,42155.0
2022-07-06 12:40:00,43.39,43.5,43.34,43.42,21336.0,42.9103,43.0191,42.8609,42.94,21336.0
2022-07-06 12:50:00,43.4,43.48,43.28,43.47,23980.0,42.9202,42.9993,42.8016,42.9895,23980.0
2022-07-06 13:00:00,43.48,43.69,43.47,43.67,91215.0,42.9993,43.207,42.9895,43.1872,91215.0
2022-07-06 13:10:00,43.66,43.69,43.58,43.66,33063.0,43.1774,43.207,43.0982,43.1774,33063.0
2022-07-06 13:20:00,43.66,43.69,43.55,43.59,21023.0,43.1774,43.207,43.0686,43.1081,21023.0
2022-07-06 13:30:00,43.61,43.67,43.57,43.64,14138.0,43.1279,43.1872,43.0884,43.1576,14138.0
2022-07-06 13:40:00,43.64,43.7,43.56,43.65,24376.0,43.1576,43.2169,43.0785,43.1675,24376.0
2022-07-06 13:50:00,43.66,43.73,43.62,43.68,15248.0,43.1774,43.2466,43.1378,43.1971,15248.0
2022-07-06 14:00:00,43.65,44.12,43.41,43.77,237521.0,43.1675,43.6323,42.9301,43.2861,237521.0
2022-07-06 14:10:00,43.77,43.78,43.29,43.35,167088.0,43.2861,43.296,42.8115,42.8708,167088.0
2022-07-06 14:20:00,43.33,43.91,43.29,43.89,110003.0,42.851,43.4246,42.8115,43.4048,110003.0
2022-07-06 14:30:00,43.94,44.15,43.79,43.99,146869.0,43.4543,43.6619,43.3059,43.5037,146869.0
2022-07-06 14:40:00,44.0,44.37,44.0,44.13,226276.0,43.5136,43.8795,43.5136,43.6422,226276.0
2022-07-06 14:50:00,44.12,44.33,44.1,44.33,125516.0,43.6323,43.84,43.6125,43.84,125516.0
2022-07-06 15:00:00,44.33,44.34,44.07,44.27,158657.0,43.84,43.8498,43.5828,43.7806,158657.0
2022-07-06 15:10:00,44.27,44.47,44.25,44.42,100385.0,43.7806,43.9784,43.7608,43.929,100385.0
2022-07-06 15:20:00,44.42,44.57,44.4,44.47,108849.0,43.929,44.0773,43.9092,43.9784,108849.0
2022-07-06 15:30:00,44.46,44.58,44.36,44.36,110855.0,43.9685,44.0872,43.8696,43.8696,110855.0
2022-07-06 15:40:00,44.36,44.38,44.02,44.1,104506.0,43.8696,43.8894,43.5334,43.6125,104506.0
2022-07-06 15:50:00,44.11,44.16,43.67,43.92,269505.0,43.6224,43.6718,43.1872,43.4345,269505.0
2022-07-07 09:30:00,44.2,44.82,44.2,44.76,263429.0,43.7114,44.3245,43.7114,44.2652,263429.0
2022-07-07 09:40:00,44.81,45.0,44.7,44.99,101790.0,44.3146,44.5025,44.2059,44.4927,101790.0
2022-07-07 09:50:00,45.0,45.15,44.88,45.04,83714.0,44.5025,44.6509,44.3839,44.5421,83714.0
2022-07-07 10:00:00,45.03,45.05,44.73,45.03,77035.0,44.5322,44.552,44.2355,44.5322,77035.0
2022-07-07 10:10:00,45.04,45.16,44.88,44.96,165452.0,44.5421,44.6608,44.3839,44.463,165452.0
2022-07-07 10:20:00,44.95,45.04,44.84,45.04,62309.0,44.4531,44.5421,44.3443,44.5421,62309.0
2022-07-07 10:30:00,45.08,45.12,44.88,45.0,42025.0,44.5817,44.6212,44.3839,44.5025,42025.0
2022-07-07 10:40:00,45.02,45.2,44.98,45.15,54156.0,44.5223,44.7003,44.4828,44.6509,54156.0
2022-07-07 10:50:00,45.12,45.3,45.09,45.17,53227.0,44.6212,44.7992,44.5916,44.6707,53227.0
2022-07-07 11:00:00,45.17,45.3,45.09,45.26,36359.0,44.6707,44.7992,44.5916,44.7597,36359.0
2022-07-07 11:10:00,45.25,45.31,45.2,45.21,17085.0,44.7498,44.8091,44.7003,44.7102,17085.0
2022-07-07 11:20:00,45.23,45.27,45.0,45.08,43907.0,44.73,44.7696,44.5025,44.5817,43907.0
2022-07-07 11:30:00,45.07,45.17,44.99,45.1,30904.0,44.5718,44.6707,44.4927,44.6014,30904.0
2022-07-07 11:40:00,45.11,45.34,45.1,45.33,43505.0,44.6113,44.8388,44.6014,44.8289,43505.0
2022-07-07 11:50:00,45.33,45.43,45.28,45.42,61070.0,44.8289,44.9278,44.7795,44.9179,61070.0
2022-07-07 12:00:00,45.43,45.47,45.37,45.42,44257.0,44.9278,44.9674,44.8685,44.9179,44257.0
2022-07-07 12:10:00,45.42,45.46,45.34,45.42,41218.0,44.9179,44.9575,44.8388,44.9179,41218.0
2022-07-07 12:20:00,45.43,45.49,45.38,45.45,58158.0,44.9278,44.9871,44.8783,44.9476,58158.0
2022-07-07 12:30:00,45.46,45.58,45.44,45.48,79148.0,44.9575,45.0761,44.9377,44.9772,79148.0
2022-07-07 12:40:00,45.49,45.56,45.46,45.48,60023.0,44.9871,45.0564,44.9575,44.9772,60023.0
2022-07-07 12:50:00,45.48,45.57,45.44,45.54,61113.0,44.9772,45.0662,44.9377,45.0366,61113.0
2022-07-07 13:00:00,45.53,45.6,45.49,45.56,33677.0,45.0267,45.0959,44.9871,45.0564,33677.0
2022-07-07 13:10:00,45.56,45.57,45.37,45.45,26136.0,45.0564,45.0662,44.8685,44.9476,26136.0
2022-07-07 13:20:00,45.45,45.5,45.42,45.43,14001.0,44.9476,44.997,44.9179,44.9278,14001.0
2022-07-07 13:30:00,45.44,45.54,45.4,45.51,19534.0,44.9377,45.0366,44.8981,45.0069,19534.0
2022-07-07 13:40:00,45.52,45.65,45.51,45.61,26215.0,45.0168,45.1454,45.0069,45.1058,26215.0
2022-07-07 13:50:00,45.61,45.72,45.6,45.71,30238.0,45.1058,45.2146,45.0959,45.2047,30238.0
2022-07-07 14:00:00,45.72,45.79,45.7,45.76,35283.0,45.2146,45.2838,45.1948,45.2541,35283.0
2022-07-07 14:10:00,45.77,45.8,45.74,45.79,18729.0,45.264,45.2937,45.2344,45.2838,18729.0
2022-07-07 14:20:00,45.78,45.86,45.77,45.85,36920.0,45.2739,45.353,45.264,45.3432,36920.0
2022-07-07 14:30:00,45.83,45.85,45.7,45.77,41317.0,45.3234,45.3432,45.1948,45.264,41317.0
2022-07-07 14:40:00,45.76,45.78,45.64,45.75,146039.0,45.2541,45.2739,45.1355,45.2443,146039.0
2022-07-07 14:50:00,45.75,45.78,45.7,45.78,32216.0,45.2443,45.2739,45.1948,45.2739,32216.0
2022-07-07 15:00:00,45.78,45.87,45.75,45.85,48217.0,45.2739,45.3629,45.2443,45.3432,48217.0
2022-07-07 15:10:00,45.85,46.01,45.84,45.99,59099.0,45.3432,45.5014,45.3333,45.4816,59099.0
2022-07-07 15:20:00,45.98,46.02,45.82,45.83,44426.0,45.4717,45.5113,45.3135,45.3234,44426.0
2022-07-07 15:30:00,45.84,45.94,45.74,45.8,74600.0,45.3333,45.4322,45.2344,45.2937,74600.0
2022-07-07 15:40:00,45.75,45.82,45.7,45.78,77237.0,45.2443,45.3135,45.1948,45.2739,77237.0
2022-07-07 15:50:00,45.79,45.89,45.74,45.79,207097.0,45.2838,45.3827,45.2344,45.2838,207097.0
2022-07-08 09:30:00,44.88,45.34,44.7,45.29,219337.0,44.3839,44.8388,44.2059,44.7893,219337.0
2022-07-08 09:40:00,45.27,45.45,44.9,44.94,167680.0,44.7696,44.9476,44.4037,44.4432,167680.0
2022-07-08 09:50:00,44.92,44.94,44.63,44.8,96912.0,44.4234,44.4432,44.1366,44.3048,96912.0
2022-07-08 10:00:00,44.78,45.04,44.67,44.96,68394.0,44.285,44.5421,44.1762,44.463,68394.0
2022-07-08 10:10:00,44.91,45.29,44.91,45.19,42723.0,44.4135,44.7893,44.4135,44.6904,42723.0
2022-07-08 10:20:00,45.18,45.7,45.12,45.63,136729.0,44.6806,45.1948,44.6212,45.1256,136729.0
2022-07-08 10:30:00,45.68,45.95,45.66,45.88,76978.0,45.175,45.442,45.1553,45.3728,76978.0
2022-07-08 10:40:00,45.89,45.95,45.78,45.8,44954.0,45.3827,45.442,45.2739,45.2937,44954.0
2022-07-08 10:50:00,45.79,45.9,45.62,45.88,171795.0,45.2838,45.3926,45.1157,45.3728,171795.0
2022-07-08 11:00:00,45.89,46.17,45.83,46.16,114476.0,45.3827,45.6596,45.3234,45.6497,114476.0
2022-07-08 11:10:00,46.15,46.18,46.0,46.04,66357.0,45.6398,45.6695,45.4915,45.5311,66357.0
2022-07-08 11:20:00,46.09,46.35,46.09,46.3,43888.0,45.5805,45.8376,45.5805,45.7882,43888.0
2022-07-08 11:30:00,46.28,46.33,46.15,46.23,40651.0,45.7684,45.8178,45.6398,45.7189,40651.0
2022-07-08 11:40:00,46.23,46.23,45.89,45.95,98355.0,45.7189,45.7189,45.3827,45.442,98355.0
2022-07-08 11:50:00,45.94,46.17,45.91,46.16,40083.0,45.4322,45.6596,45.4025,45.6497,40083.0
2022-07-08 12:00:00,46.19,46.19,45.8,45.84,66432.0,45.6794,45.6794,45.2937,45.3333,66432.0
2022-07-08 12:10:00,45.82,45.93,45.79,45.88,75919.0,45.3135,45.4223,45.2838,45.3728,75919.0
2022-07-08 12:20:00,45.9,45.9,45.42,45.43,71094.0,45.3926,45.3926,44.9179,44.9278,71094.0
2022-07-08 12:30:00,45.41,45.51,45.19,45.19,121352.0,44.908,45.0069,44.6904,44.6904,121352.0
2022-07-08 12:40:00,45.19,45.32,45.12,45.31,94203.0,44.6904,44.819,44.6212,44.8091,94203.0
2022-07-08 12:50:00,45.31,45.36,45.16,45.22,26673.0,44.8091,44.8586,44.6608,44.7201,26673.0
2022-07-08 13:00:00,45.21,45.41,45.07,45.4,49282.0,44.7102,44.908,44.5718,44.8981,49282.0
2022-07-08 13:10:00,45.41,45.45,45.36,45.39,18480.0,44.908,44.9476,44.8586,44.8882,18480.0
2022-07-08 13:20:00,45.41,45.66,45.35,45.66,103492.0,44.908,45.1553,44.8487,45.1553,103492.0
2022-07-08 13:30:00,45.67,45.69,45.55,45.69,85170.0,45.1651,45.1849,45.0465,45.1849,85170.0
2022-07-08 13:40:00,45.67,45.84,45.66,45.83,39932.0,45.1651,45.3333,45.1553,45.3234,39932.0
2022-07-08 13:50:00,45.84,45.89,45.68,45.72,66976.0,45.3333,45.3827,45.175,45.2146,66976.0
2022-07-08 14:00:00,45.73,45.89,45.62,45.86,40377.0,45.2245,45.3827,45.1157,45.353,40377.0
2022-07-08 14:10:00,45.84,45.87,45.8,45.87,25799.0,45.3333,45.3629,45.2937,45.3629,25799.0
2022-07-08 14:20:00,45.87,46.03,45.87,46.03,22429.0,45.3629,45.5212,45.3629,45.5212,22429.0
2022-07-08 14:30:00,46.02,46.17,46.0,46.12,32530.0,45.5113,45.6596,45.4915,45.6102,32530.0
2022-07-08 14:40:00,46.11,46.18,46.04,46.04,39092.0,45.6003,45.6695,45.5311,45.5311,39092.0
2022-07-08 14:50:00,46.07,46.1,45.93,46.1,23753.0,45.5607,45.5904,45.4223,45.5904,23753.0
2022-07-08 15:00:00,46.11,46.15,45.94,45.95,28983.0,45.6003,45.6398,45.4322,45.442,28983.0
2022-07-08 15:10:00,45.94,46.08,45.93,46.03,28477.0,45.4322,45.5706,45.4223,45.5212,28477.0
2022-07-08 15:20:00,46.02,46.06,45.87,45.93,38854.0,45.5113,45.5508,45.3629,45.4223,38854.0
2022-07-08 15:30:00,45.91,45.97,45.82,45.87,38229.0,45.4025,45.4618,45.3135,45.3629,38229.0
2022-07-08 15:40:00,45.9,46.03,45.88,45.92,42166.0,45.3926,45.5212,45.3728,45.4124,42166.0
2022-07-08 15:50:00,45.89,46.06,45.84,45.93,217798.0,45.3827,45.5508,45.3333,45.4223,217798.0
2022-07-11 09:30:00,45.15,45.22,44.13,44.15,425576.0,44.6509,44.7201,43.6422,43.6619,425576.0
2022-07-11 09:40:00,44.13,44.21,43.89,43.98,356259.0,43.6422,43.7213,43.4048,43.4938,356259.0
2022-07-11 09:50:00,43.97,44.04,43.69,43.89,355010.0,43.4839,43.5532,43.207,43.4048,355010.0
2022-07-11 10:00:00,43.86,44.03,43.68,43.93,70268.0,43.3751,43.5433,43.1971,43.4444,70268.0
2022-07-11 10:10:00,44.04,44.17,43.92,44.02,58382.0,43.5532,43.6817,43.4345,43.5334,58382.0
2022-07-11 10:20:00,44.02,44.15,43.82,44.13,74141.0,43.5334,43.6619,43.3356,43.6422,74141.0
2022-07-11 10:30:00,44.12,44.41,44.09,44.38,116930.0,43.6323,43.9191,43.6026,43.8894,116930.0
2022-07-11 10:40:00,44.39,44.53,44.29,44.32,78866.0,43.8993,44.0377,43.8004,43.8301,78866.0
2022-07-11 10:50:00,44.34,44.41,44.1,44.1,48807.0,43.8498,43.9191,43.6125,43.6125,48807.0
2022-07-11 11:00:00,44.09,44.37,44.03,44.35,44937.0,43.6026,43.8795,43.5433,43.8597,44937.0
2022-07-11 11:10:00,44.34,44.47,44.3,44.33,54752.0,43.8498,43.9784,43.8103,43.84,54752.0
2022-07-11 11:20:00,44.34,44.39,44.19,44.3,21606.0,43.8498,43.8993,43.7015,43.8103,21606.0
2022-07-11 11:30:00,44.35,44.38,44.08,44.23,18162.0,43.8597,43.8894,43.5927,43.7411,18162.0
2022-07-11 11:40:00,44.25,44.25,44.06,44.12,29654.0,43.7608,43.7608,43.5729,43.6323,29654.0
2022-07-11 11:50:00,44.1,44.18,44.02,44.16,26656.0,43.6125,43.6916,43.5334,43.6718,26656.0
2022-07-11 12:00:00,44.17,44.19,44.04,44.19,13607.0,43.6817,43.7015,43.5532,43.7015,13607.0
2022-07-11 12:10:00,44.23,44.32,44.18,44.25,10565.0,43.7411,43.8301,43.6916,43.7608,10565.0
2022-07-11 12:20:00,44.23,44.25,44.11,44.23,5639.0,43.7411,43.7608,43.6224,43.7411,5639.0
2022-07-11 12:30:00,44.21,44.36,44.18,44.34,7629.0,43.7213,43.8696,43.6916,43.8498,7629.0
2022-07-11 12:40:00,44.32,44.32,44.19,44.21,11516.0,43.8301,43.8301,43.7015,43.7213,11516.0
2022-07-11 12:50:00,44.18,44.27,44.1,44.25,7463.0,43.6916,43.7806,43.6125,43.7608,7463.0
2022-07-11 13:00:00,44.25,44.55,44.23,44.55,18681.0,43.7608,44.0575,43.7411,44.0575,18681.0
2022-07-11 13:10:00,44.54,44.6,44.48,44.49,86352.0,44.0476,44.107,43.9883,43.9982,86352.0
2022-07-11 13:20:00,44.47,44.63,44.47,44.59,83368.0,43.9784,44.1366,43.9784,44.0971,83368.0
2022-07-11 13:30:00,44.6,44.75,44.59,44.71,106187.0,44.107,44.2553,44.0971,44.2158,106187.0
2022-07-11 13:40:00,44.75,44.8,44.65,44.68,98530.0,44.2553,44.3048,44.1564,44.1861,98530.0
2022-07-11 13:50:00,44.7,44.81,44.68,44.7,13745.0,44.2059,44.3146,44.1861,44.2059,13745.0
2022-07-11 14:00:00,44.68,44.68,44.48,44.52,58846.0,44.1861,44.1861,43.9883,44.0279,58846.0
2022-07-11 14:10:00,44.47,44.48,44.4,44.44,81604.0,43.9784,43.9883,43.9092,43.9487,81604.0
2022-07-11 14:20:00,44.44,44.46,44.35,44.35,12978.0,43.9487,43.9685,43.8597,43.8597,12978.0
2022-07-11 14:30:00,44.34,44.36,44.24,44.3,35856.0,43.8498,43.8696,43.7509,43.8103,35856.0
2022-07-11 14:40:00,44.29,44.41,44.27,44.28,40246.0,43.8004,43.9191,43.7806,43.7905,40246.0
2022-07-11 14:50:00,44.25,44.25,44.08,44.11,44327.0,43.7608,43.7608,43.5927,43.6224,44327.0
2022-07-11 15:00:00,44.06,44.11,43.88,43.91,129830.0,43.5729,43.6224,43.3949,43.4246,129830.0
2022-07-11 15:10:00,43.9,43.98,43.87,43.9,33544.0,43.4147,43.4938,43.385,43.4147,33544.0
2022-07-11 15:20:00,43.94,44.01,43.88,43.99,16543.0,43.4543,43.5235,43.3949,43.5037,16543.0
2022-07-11 15:30:00,43.99,44.05,43.94,44.0,24597.0,43.5037,43.563,43.4543,43.5136,24597.0
2022-07-11 15:40:00,44.01,44.07,43.86,43.92,72067.0,43.5235,43.5828,43.3751,43.4345,72067.0
2022-07-11 15:50:00,43.89,43.94,43.7,43.93,155409.0,43.4048,43.4543,43.2169,43.4444,155409.0
2022-07-12 09:30:00,44.33,44.93,44.22,44.83,268515.0,43.84,44.4333,43.7312,44.3344,268515.0
2022-07-12 09:40:00,44.86,44.88,44.09,44.09,326313.0,44.3641,44.3839,43.6026,43.6026,326313.0
2022-07-12 09:50:00,44.08,44.26,43.67,43.68,219803.0,43.5927,43.7707,43.1872,43.1971,219803.0
2022-07-12 10:00:00,43.67,43.68,43.29,43.37,174122.0,43.1872,43.1971,42.8115,42.8906,174122.0
2022-07-12 10:10:00,43.37,43.68,43.3,43.67,88832.0,42.8906,43.1971,42.8213,43.1872,88832.0
2022-07-12 10:20:00,43.66,43.74,43.43,43.54,169469.0,43.1774,43.2565,42.9499,43.0587,169469.0
2022-07-12 10:30:00,43.55,44.03,43.54,43.66,139137.0,43.0686,43.5433,43.0587,43.1774,139137.0
2022-07-12 10:40:00,43.64,43.72,43.5,43.63,53776.0,43.1576,43.2367,43.0191,43.1477,53776.0
2022-07-12 10:50:00,43.62,43.85,43.5,43.77,32281.0,43.1378,43.3653,43.0191,43.2861,32281.0
2022-07-12 11:00:00,43.79,43.95,43.64,43.91,39883.0,43.3059,43.4642,43.1576,43.4246,39883.0
2022-07-12 11:10:00,43.94,44.2,43.86,43.87,85661.0,43.4543,43.7114,43.3751,43.385,85661.0
2022-07-12 11:20:00,43.87,44.18,43.86,44.14,43857.0,43.385,43.6916,43.3751,43.6521,43857.0
2022-07-12 11:30:00,44.14,44.19,43.91,44.03,137965.0,43.6521,43.7015,43.4246,43.5433,137965.0
2022-07-12 11:40:00,44.03,44.05,43.77,43.93,30214.0,43.5433,43.563,43.2861,43.4444,30214.0
2022-07-12 11:50:00,43.88,43.94,43.75,43.94,15005.0,43.3949,43.4543,43.2664,43.4543,15005.0
2022-07-12 12:00:00,43.95,44.09,43.82,43.83,34624.0,43.4642,43.6026,43.3356,43.3455,34624.0
2022-07-12 12:10:00,43.83,44.07,43.83,44.07,24443.0,43.3455,43.5828,43.3455,43.5828,24443.0
2022-07-12 12:20:00,44.05,44.11,43.97,44.03,11633.0,43.563,43.6224,43.4839,43.5433,11633.0
2022-07-12 12:30:00,44.03,44.2,43.97,44.15,37077.0,43.5433,43.7114,43.4839,43.6619,37077.0
2022-07-12 12:40:00,44.14,44.22,44.1,44.15,16838.0,43.6521,43.7312,43.6125,43.6619,16838.0
2022-07-12 12:50:00,44.12,44.13,43.95,44.1,17720.0,43.6323,43.6422,43.4642,43.6125,17720.0
2022-07-12 13:00:00,44.1,44.27,43.85,43.91,69453.0,43.6125,43.7806,43.3653,43.4246,69453.0
2022-07-12 13:10:00,43.84,43.94,43.84,43.88,33544.0,43.3554,43.4543,43.3554,43.3949,33544.0
2022-07-12 13:20:00,43.85,43.89,43.75,43.86,17139.0,43.3653,43.4048,43.2664,43.3751,17139.0
2022-07-12 13:30:00,43.87,43.93,43.86,43.92,17256.0,43.385,43.4444,43.3751,43.4345,17256.0
2022-07-12 13:40:00,43.91,43.97,43.84,43.94,12816.0,43.4246,43.4839,43.3554,43.4543,12816.0
2022-07-12 13:50:00,43.93,44.06,43.93,44.0,37912.0,43.4444,43.5729,43.4444,43.5136,37912.0
2022-07-12 14:00:00,44.01,44.02,43.78,43.82,24590.0,43.5235,43.5334,43.296,43.3356,24590.0
2022-07-12 14:10:00,43.82,43.91,43.81,43.83,25953.0,43.3356,43.4246,43.3257,43.3455,25953.0
2022-07-12 14:20:00,43.83,43.85,43.78,43.79,8306.0,43.3455,43.3653,43.296,43.3059,8306.0
2022-07-12 14:30:00,43.84,43.86,43.63,43.71,30263.0,43.3554,43.3751,43.1477,43.2268,30263.0
2022-07-12 14:40:00,43.72,43.74,43.63,43.73,46486.0,43.2367,43.2565,43.1477,43.2466,46486.0
2022-07-12 14:50:00,43.73,43.73,43.46,43.46,36414.0,43.2466,43.2466,42.9796,42.9796,36414.0
2022-07-12 15:00:00,43.45,43.45,42.98,42.98,119791.0,42.9697,42.9697,42.5049,42.5049,119791.0
2022-07-12 15:10:00,43.0,43.12,42.9,43.1,114600.0,42.5247,42.6433,42.4258,42.6236,114600.0
2022-07-12 15:20:00,43.08,43.12,42.82,42.89,53168.0,42.6038,42.6433,42.3466,42.4159,53168.0
2022-07-12 15:30:00,42.88,42.93,42.6,42.72,105652.0,42.406,42.4554,42.1291,42.2478,105652.0
2022-07-12 15:40:00,42.71,42.92,42.66,42.84,146737.0,42.2379,42.4455,42.1884,42.3664,146737.0
2022-07-12 15:50:00,42.83,43.18,42.8,43.08,268936.0,42.3565,42.7027,42.3269,42.6038,268936.0
2022-07-13 09:30:00,41.39,42.21,41.23,42.19,359296.0,40.9325,41.7434,40.7742,41.7236,359296.0
2022-07-13 09:40:00,42.21,42.49,41.74,42.47,218385.0,41.7434,42.0203,41.2786,42.0005,218385.0
2022-07-13 09:50:00,42.5,42.52,42.03,42.35,182737.0,42.0302,42.05,41.5654,41.8818,182737.0
2022-07-13 10:00:00,42.3,42.48,41.9,41.93,197516.0,41.8324,42.0104,41.4368,41.4665,197516.0
2022-07-13 10:10:00,41.96,42.41,41.83,41.86,124811.0,41.4962,41.9412,41.3676,41.3973,124811.0
2022-07-13 10:20:00,41.81,42.27,41.79,42.27,75427.0,41.3478,41.8027,41.328,41.8027,75427.0
2022-07-13 10:30:00,42.27,42.76,42.17,42.69,169639.0,41.8027,42.2873,41.7038,42.2181,169639.0
2022-07-13 10:40:00,42.7,43.38,42.66,43.25,977737.0,42.228,42.9005,42.1884,42.7719,977737.0
2022-07-13 10:50:00,43.25,43.48,43.06,43.17,182461.0,42.7719,42.9993,42.584,42.6928,182461.0
2022-07-13 11:00:00,43.19,43.47,43.06,43.26,125824.0,42.7126,42.9895,42.584,42.7818,125824.0
2022-07-13 11:10:00,43.25,43.41,43.08,43.14,76285.0,42.7719,42.9301,42.6038,42.6631,76285.0
2022-07-13 11:20:00,43.2,43.25,42.83,42.84,117733.0,42.7224,42.7719,42.3565,42.3664,117733.0
2022-07-13 11:30:00,42.84,42.95,42.77,42.86,25597.0,42.3664,42.4752,42.2972,42.3862,25597.0
2022-07-13 11:40:00,42.84,42.91,42.56,42.78,51847.0,42.3664,42.4357,42.0895,42.3071,51847.0
2022-07-13 11:50:00,42.77,43.01,42.75,42.86,38622.0,42.2972,42.5345,42.2774,42.3862,38622.0
2022-07-13 12:00:00,42.9,43.15,42.82,43.1,49030.0,42.4258,42.673,42.3466,42.6236,49030.0
2022-07-13 12:10:00,43.06,43.09,42.77,42.88,56171.0,42.584,42.6137,42.2972,42.406,56171.0
2022-07-13 12:20:00,42.88,43.09,42.81,43.07,32299.0,42.406,42.6137,42.3368,42.5939,32299.0
2022-07-13 12:30:00,43.07,43.21,43.03,43.21,22963.0,42.5939,42.7323,42.5543,42.7323,22963.0
2022-07-13 12:40:00,43.22,43.22,43.05,43.16,31226.0,42.7422,42.7422,42.5741,42.6829,31226.0
2022-07-13 12:50:00,43.15,43.39,43.12,43.39,50538.0,42.673,42.9103,42.6433,42.9103,50538.0
2022-07-13 13:00:00,43.39,43.64,43.29,43.43,149301.0,42.9103,43.1576,42.8115,42.9499,149301.0
2022-07-13 13:10:00,43.42,43.6,43.23,43.28,105228.0,42.94,43.118,42.7521,42.8016,105228.0
2022-07-13 13:20:00,43.3,43.37,43.23,43.36,40211.0,42.8213,42.8906,42.7521,42.8807,40211.0
2022-07-13 13:30:00,43.35,43.35,43.12,43.15,28243.0,42.8708,42.8708,42.6433,42.673,28243.0
2022-07-13 13:40:00,43.18,43.43,43.17,43.4,20956.0,42.7027,42.9499,42.6928,42.9202,20956.0
2022-07-13 13:50:00,43.41,43.44,43.29,43.4,43537.0,42.9301,42.9598,42.8115,42.9202,43537.0
2022-07-13 14:00:00,43.35,43.35,42.8,42.88,139876.0,42.8708,42.8708,42.3269,42.406,139876.0
2022-07-13 14:10:00,42.88,43.11,42.88,43.1,49253.0,42.406,42.6334,42.406,42.6236,49253.0
2022-07-13 14:20:00,43.08,43.31,43.01,43.27,75578.0,42.6038,42.8312,42.5345,42.7917,75578.0
2022-07-13 14:30:00,43.28,43.46,43.27,43.44,64232.0,42.8016,42.9796,42.7917,42.9598,64232.0
2022-07-13 14:40:00,43.43,43.49,43.31,43.32,72450.0,42.9499,43.0092,42.8312,42.8411,72450.0
2022-07-13 14:50:00,43.33,43.52,43.19,43.52,239054.0,42.851,43.0389,42.7126,43.0389,239054.0
2022-07-13 15:00:00,43.52,43.53,43.13,43.21,94505.0,43.0389,43.0488,42.6532,42.7323,94505.0
2022-07-13 15:10:00,43.21,43.42,43.2,43.41,20895.0,42.7323,42.94,42.7224,42.9301,20895.0
2022-07-13 15:20:00,43.4,43.46,43.16,43.17,49789.0,42.9202,42.9796,42.6829,42.6928,49789.0
2022-07-13 15:30:00,43.16,43.22,42.96,43.16,79870.0,42.6829,42.7422,42.4851,42.6829,79870.0
2022-07-13 15:40:00,43.14,43.14,42.93,43.0,61819.0,42.6631,42.6631,42.4554,42.5247,61819.0
2022-07-13 15:50:00,43.01,43.15,42.9,42.92,197884.0,42.5345,42.673,42.4258,42.4455,197884.0
2022-07-14 09:30:00,42.1,42.38,41.42,41.5,322547.0,41.6346,41.9115,40.9621,41.0412,322547.0
2022-07-14 09:40:00,41.52,41.94,41.41,41.77,330417.0,41.061,41.4764,40.9522,41.3083,330417.0
2022-07-14 09:50:00,41.77,41.98,41.54,41.54,112478.0,41.3083,41.5159,41.0808,41.0808,112478.0
2022-07-14 10:00:00,41.53,41.54,41.2,41.25,241576.0,41.0709,41.0808,40.7446,40.794,241576.0
2022-07-14 10:10:00,41.25,41.39,41.14,41.22,86745.0,40.794,40.9325,40.6852,40.7643,86745.0
2022-07-14 10:20:00,41.23,41.51,41.23,41.46,134423.0,40.7742,41.0511,40.7742,41.0017,134423.0
2022-07-14 10:30:00,41.45,41.75,41.3,41.51,73267.0,40.9918,41.2885,40.8434,41.0511,73267.0
2022-07-14 10:40:00,41.49,41.66,41.4,41.55,47950.0,41.0313,41.1995,40.9423,41.0907,47950.0
2022-07-14 10:50:00,41.6,41.83,41.51,41.62,65819.0,41.1401,41.3676,41.0511,41.1599,65819.0
2022-07-14 11:00:00,41.66,42.04,41.66,42.01,130192.0,41.1995,41.5753,41.1995,41.5456,130192.0
2022-07-14 11:10:00,42.02,42.12,41.82,42.1,94859.0,41.5555,41.6544,41.3577,41.6346,94859.0
2022-07-14 11:20:00,42.11,42.27,42.07,42.16,102972.0,41.6445,41.8027,41.6049,41.6939,102972.0
2022-07-14 11:30:00,42.22,42.22,41.97,42.14,49411.0,41.7533,41.7533,41.506,41.6742,49411.0
2022-07-14 11:40:00,42.12,42.63,42.12,42.42,137271.0,41.6544,42.1587,41.6544,41.9511,137271.0
2022-07-14 11:50:00,42.42,42.56,42.35,42.51,72252.0,41.9511,42.0895,41.8818,42.0401,72252.0
2022-07-14 12:00:00,42.54,42.61,42.3,42.37,58248.0,42.0697,42.139,41.8324,41.9016,58248.0
2022-07-14 12:10:00,42.38,42.51,42.32,42.45,45562.0,41.9115,42.0401,41.8522,41.9807,45562.0
2022-07-14 12:20:00,42.44,42.55,42.15,42.16,70249.0,41.9708,42.0796,41.6841,41.6939,70249.0
2022-07-14 12:30:00,42.22,42.3,42.19,42.26,11773.0,41.7533,41.8324,41.7236,41.7928,11773.0
2022-07-14 12:40:00,42.26,42.26,41.95,41.97,92661.0,41.7928,41.7928,41.4863,41.506,92661.0
2022-07-14 12:50:00,41.97,42.15,41.94,42.13,28726.0,41.506,41.6841,41.4764,41.6643,28726.0
2022-07-14 13:00:00,42.15,42.19,42.02,42.17,13233.0,41.6841,41.7236,41.5555,41.7038,13233.0
2022-07-14 13:10:00,42.09,42.39,42.03,42.33,78629.0,41.6247,41.9214,41.5654,41.8621,78629.0
2022-07-14 13:20:00,42.34,42.57,42.33,42.55,45096.0,41.872,42.0994,41.8621,42.0796,45096.0
2022-07-14 13:30:00,42.54,42.57,42.41,42.53,51452.0,42.0697,42.0994,41.9412,42.0599,51452.0
2022-07-14 13:40:00,42.57,42.76,42.56,42.74,64623.0,42.0994,42.2873,42.0895,42.2675,64623.0
2022-07-14 13:50:00,42.75,42.81,42.57,42.69,52463.0,42.2774,42.3368,42.0994,42.2181,52463.0
2022-07-14 14:00:00,42.72,42.87,42.65,42.82,167640.0,42.2478,42.3961,42.1785,42.3466,167640.0
2022-07-14 14:10:00,42.81,43.11,42.74,43.05,99963.0,42.3368,42.6334,42.2675,42.5741,99963.0
2022-07-14 14:20:00,43.07,43.26,43.07,43.23,112177.0,42.5939,42.7818,42.5939,42.7521,112177.0
2022-07-14 14:30:00,43.26,43.45,43.19,43.44,78304.0,42.7818,42.9697,42.7126,42.9598,78304.0
2022-07-14 14:40:00,43.44,43.46,43.17,43.21,111772.0,42.9598,42.9796,42.6928,42.7323,111772.0
2022-07-14 14:50:00,43.22,43.3,43.08,43.27,82990.0,42.7422,42.8213,42.6038,42.7917,82990.0
2022-07-14 15:00:00,43.27,43.33,43.06,43.06,79382.0,42.7917,42.851,42.584,42.584,79382.0
2022-07-14 15:10:00,43.06,43.22,43.03,43.18,62404.0,42.584,42.7422,42.5543,42.7027,62404.0
2022-07-14 15:20:00,43.17,43.4,43.17,43.4,63127.0,42.6928,42.9202,42.6928,42.9202,63127.0
2022-07-14 15:30:00,43.39,43.46,43.1,43.15,100108.0,42.9103,42.9796,42.6236,42.673,100108.0
2022-07-14 15:40:00,43.13,43.18,42.97,43.07,75316.0,42.6532,42.7027,42.495,42.5939,75316.0
2022-07-14 15:50:00,43.08,43.29,43.08,43.22,228900.0,42.6038,42.8115,42.6038,42.7422,228900.0
2022-07-15 09:30:00,44.14,44.59,44.13,44.2,419315.0,43.6521,44.0971,43.6422,43.7114,419315.0
2022-07-15 09:40:00,44.26,44.29,43.8,43.92,141422.0,43.7707,43.8004,43.3158,43.4345,141422.0
2022-07-15 09:50:00,43.94,44.03,43.63,43.93,149447.0,43.4543,43.5433,43.1477,43.4444,149447.0
2022-07-15 10:00:00,43.99,44.6,43.98,44.18,290912.0,43.5037,44.107,43.4938,43.6916,290912.0
2022-07-15 10:10:00,44.16,44.34,44.04,44.23,93663.0,43.6718,43.8498,43.5532,43.7411,93663.0
2022-07-15 10:20:00,44.23,44.52,43.91,44.47,126229.0,43.7411,44.0279,43.4246,43.9784,126229.0
2022-07-15 10:30:00,44.47,44.5,44.3,44.32,36332.0,43.9784,44.0081,43.8103,43.8301,36332.0
2022-07-15 10:40:00,44.33,44.35,44.04,44.22,62577.0,43.84,43.8597,43.5532,43.7312,62577.0
2022-07-15 10:50:00,44.2,44.35,44.1,44.31,33592.0,43.7114,43.8597,43.6125,43.8202,33592.0
2022-07-15 11:00:00,44.31,44.58,44.26,44.54,75644.0,43.8202,44.0872,43.7707,44.0476,75644.0
2022-07-15 11:10:00,44.58,44.68,44.49,44.57,55523.0,44.0872,44.1861,43.9982,44.0773,55523.0
2022-07-15 11:20:00,44.58,44.66,44.51,44.51,184672.0,44.0872,44.1663,44.018,44.018,184672.0
2022-07-15 11:30:00,44.51,44.6,44.43,44.57,51854.0,44.018,44.107,43.9388,44.0773,51854.0
2022-07-15 11:40:00,44.58,44.62,44.49,44.56,39128.0,44.0872,44.1267,43.9982,44.0674,39128.0
2022-07-15 11:50:00,44.54,44.54,44.38,44.39,48071.0,44.0476,44.0476,43.8894,43.8993,48071.0
2022-07-15 12:00:00,44.4,44.47,44.2,44.25,75756.0,43.9092,43.9784,43.7114,43.7608,75756.0
2022-07-15 12:10:00,44.25,44.31,44.19,44.3,41380.0,43.7608,43.8202,43.7015,43.8103,41380.0
2022-07-15 12:20:00,44.3,44.38,44.26,44.35,19210.0,43.8103,43.8894,43.7707,43.8597,19210.0
2022-07-15 12:30:00,44.36,44.38,44.19,44.29,32146.0,43.8696,43.8894,43.7015,43.8004,32146.0
2022-07-15 12:40:00,44.28,44.42,44.2,44.39,34659.0,43.7905,43.929,43.7114,43.8993,34659.0
2022-07-15 12:50:00,44.4,44.42,44.3,44.37,41341.0,43.9092,43.929,43.8103,43.8795,41341.0
2022-07-15 13:00:00,44.37,44.44,44.33,44.44,24402.0,43.8795,43.9487,43.84,43.9487,24402.0
2022-07-15 13:10:00,44.43,44.46,44.37,44.43,23277.0,43.9388,43.9685,43.8795,43.9388,23277.0
2022-07-15 13:20:00,44.43,44.5,44.4,44.5,16584.0,43.9388,44.0081,43.9092,44.0081,16584.0
2022-07-15 13:30:00,44.54,44.61,44.49,44.61,25654.0,44.0476,44.1169,43.9982,44.1169,25654.0
2022-07-15 13:40:00,44.62,44.63,44.55,44.56,18413.0,44.1267,44.1366,44.0575,44.0674,18413.0
2022-07-15 13:50:00,44.53,44.57,44.46,44.56,38892.0,44.0377,44.0773,43.9685,44.0674,38892.0
2022-07-15 14:00:00,44.57,44.57,44.4,44.47,38362.0,44.0773,44.0773,43.9092,43.9784,38362.0
2022-07-15 14:10:00,44.49,44.56,44.44,44.54,56995.0,43.9982,44.0674,43.9487,44.0476,56995.0
2022-07-15 14:20:00,44.53,44.53,44.39,44.53,37633.0,44.0377,44.0377,43.8993,44.0377,37633.0
2022-07-15 14:30:00,44.55,44.55,44.5,44.51,25676.0,44.0575,44.0575,44.0081,44.018,25676.0
2022-07-15 14:40:00,44.53,44.67,44.52,44.67,18576.0,44.0377,44.1762,44.0279,44.1762,18576.0
2022-07-15 14:50:00,44.67,44.68,44.56,44.57,22528.0,44.1762,44.1861,44.0674,44.0773,22528.0
2022-07-15 15:00:00,44.55,44.59,44.47,44.59,12107.0,44.0575,44.0971,43.9784,44.0971,12107.0
2022-07-15 15:10:00,44.58,44.61,44.55,44.57,7891.0,44.0872,44.1169,44.0575,44.0773,7891.0
2022-07-15 15:20:00,44.6,44.61,44.49,44.54,23137.0,44.107,44.1169,43.9982,44.0476,23137.0
2022-07-15 15:30:00,44.53,44.55,44.41,44.44,24934.0,44.0377,44.0575,43.9191,43.9487,24934.0
2022-07-15 15:40:00,44.45,44.59,44.42,44.48,44213.0,43.9586,44.0971,43.929,43.9883,44213.0
2022-07-15 15:50:00,44.49,44.8,44.39,44.77,264265.0,43.9982,44.3048,43.8993,44.2751,264265.0
2022-07-18 09:30:00,45.63,45.88,45.37,45.56,424421.0,45.1256,45.3728,44.8685,45.0564,424421.0
2022-07-18 09:40:00,45.55,45.95,45.39,45.93,141740.0,45.0465,45.442,44.8882,45.4223,141740.0
2022-07-18 09:50:00,45.93,46.08,45.89,45.92,126020.0,45.4223,45.5706,45.3827,45.4124,126020.0
2022-07-18 10:00:00,45.91,46.05,45.66,45.77,106635.0,45.4025,45.5409,45.1553,45.264,106635.0
2022-07-18 10:10:00,45.77,45.77,45.48,45.62,71251.0,45.264,45.264,44.9772,45.1157,71251.0
2022-07-18 10:20:00,45.61,45.71,45.56,45.62,42763.0,45.1058,45.2047,45.0564,45.1157,42763.0
2022-07-18 10:30:00,45.65,45.8,45.58,45.63,46378.0,45.1454,45.2937,45.0761,45.1256,46378.0
2022-07-18 10:40:00,45.68,45.71,45.42,45.49,23402.0,45.175,45.2047,44.9179,44.9871,23402.0
2022-07-18 10:50:00,45.5,45.76,45.44,45.72,27501.0,44.997,45.2541,44.9377,45.2146,27501.0
2022-07-18 11:00:00,45.72,45.8,45.67,45.7,43621.0,45.2146,45.2937,45.1651,45.1948,43621.0
2022-07-18 11:10:00,45.72,45.72,45.61,45.68,14384.0,45.2146,45.2146,45.1058,45.175,14384.0
2022-07-18 11:20:00,45.69,45.78,45.64,45.74,33845.0,45.1849,45.2739,45.1355,45.2344,33845.0
2022-07-18 11:30:00,45.74,45.89,45.68,45.88,31140.0,45.2344,45.3827,45.175,45.3728,31140.0
2022-07-18 11:40:00,45.89,45.96,45.84,45.89,111935.0,45.3827,45.4519,45.3333,45.3827,111935.0
2022-07-18 11:50:00,45.89,46.06,45.85,46.03,27992.0,45.3827,45.5508,45.3432,45.5212,27992.0
2022-07-18 12:00:00,46.03,46.06,45.94,45.94,66070.0,45.5212,45.5508,45.4322,45.4322,66070.0
2022-07-18 12:10:00,45.98,46.06,45.92,45.97,27853.0,45.4717,45.5508,45.4124,45.4618,27853.0
2022-07-18 12:20:00,45.97,46.01,45.91,45.93,29635.0,45.4618,45.5014,45.4025,45.4223,29635.0
2022-07-18 12:30:00,45.93,45.97,45.89,45.95,13551.0,45.4223,45.4618,45.3827,45.442,13551.0
2022-07-18 12:40:00,45.94,45.99,45.84,45.86,30267.0,45.4322,45.4816,45.3333,45.353,30267.0
2022-07-18 12:50:00,45.87,45.87,45.74,45.77,31975.0,45.3629,45.3629,45.2344,45.264,31975.0
2022-07-18 13:00:00,45.78,45.8,45.73,45.76,47135.0,45.2739,45.2937,45.2245,45.2541,47135.0
2022-07-18 13:10:00,45.75,45.75,45.59,45.59,38949.0,45.2443,45.2443,45.086,45.086,38949.0
2022-07-18 13:20:00,45.57,45.63,45.49,45.62,60957.0,45.0662,45.1256,44.9871,45.1157,60957.0
2022-07-18 13:30:00,45.62,45.64,45.09,45.16,142784.0,45.1157,45.1355,44.5916,44.6608,142784.0
2022-07-18 13:40:00,45.15,45.2,44.88,44.91,139878.0,44.6509,44.7003,44.3839,44.4135,139878.0
2022-07-18 13:50:00,44.9,44.98,44.51,44.63,269874.0,44.4037,44.4828,44.018,44.1366,269874.0
2022-07-18 14:00:00,44.6,44.65,44.48,44.54,47037.0,44.107,44.1564,43.9883,44.0476,47037.0
2022-07-18 14:10:00,44.56,44.79,44.52,44.77,93262.0,44.0674,44.2949,44.0279,44.2751,93262.0
2022-07-18 14:20:00,44.77,44.82,44.51,44.58,59389.0,44.2751,44.3245,44.018,44.0872,59389.0
2022-07-18 14:30:00,44.56,44.73,44.5,44.67,45180.0,44.0674,44.2355,44.0081,44.1762,45180.0
2022-07-18 14:40:00,44.66,44.67,44.34,44.42,52871.0,44.1663,44.1762,43.8498,43.929,52871.0
2022-07-18 14:50:00,44.43,44.43,44.13,44.15,92489.0,43.9388,43.9388,43.6422,43.6619,92489.0
2022-07-18 15:00:00,44.15,44.35,44.09,44.31,78280.0,43.6619,43.8597,43.6026,43.8202,78280.0
2022-07-18 15:10:00,44.32,44.38,44.19,44.38,30416.0,43.8301,43.8894,43.7015,43.8894,30416.0
2022-07-18 15:20:00,44.37,44.45,44.11,44.12,117217.0,43.8795,43.9586,43.6224,43.6323,117217.0
2022-07-18 15:30:00,44.1,44.11,43.85,43.88,82823.0,43.6125,43.6224,43.3653,43.3949,82823.0
2022-07-18 15:40:00,43.88,43.94,43.69,43.69,106319.0,43.3949,43.4543,43.207,43.207,106319.0
2022-07-18 15:50:00,43.68,44.07,43.66,44.0,167027.0,43.1971,43.5828,43.1774,43.5136,167027.0
2022-07-19 09:30:00,45.15,45.27,44.83,44.87,290577.0,44.6509,44.7696,44.3344,44.374,290577.0
2022-07-19 09:40:00,44.92,45.0,44.63,44.73,115089.0,44.4234,44.5025,44.1366,44.2355,115089.0
2022-07-19 09:50:00,44.75,45.2,44.71,45.17,79938.0,44.2553,44.7003,44.2158,44.6707,79938.0
2022-07-19 10:00:00,45.17,45.17,44.79,44.94,81779.0,44.6707,44.6707,44.2949,44.4432,81779.0
2022-07-19 10:10:00,44.96,45.21,44.82,44.91,111776.0,44.463,44.7102,44.3245,44.4135,111776.0
2022-07-19 10:20:00,44.89,45.38,44.89,45.32,99141.0,44.3938,44.8783,44.3938,44.819,99141.0
2022-07-19 10:30:00,45.34,45.4,45.25,45.3,41136.0,44.8388,44.8981,44.7498,44.7992,41136.0
2022-07-19 10:40:00,45.29,45.64,45.28,45.62,173924.0,44.7893,45.1355,44.7795,45.1157,173924.0
2022-07-19 10:50:00,45.62,45.74,45.61,45.73,233774.0,45.1157,45.2344,45.1058,45.2245,233774.0
2022-07-19 11:00:00,45.74,45.94,45.74,45.92,122950.0,45.2344,45.4322,45.2344,45.4124,122950.0
2022-07-19 11:10:00,45.94,45.98,45.77,45.77,61871.0,45.4322,45.4717,45.264,45.264,61871.0
2022-07-19 11:20:00,45.79,45.95,45.71,45.91,41313.0,45.2838,45.442,45.2047,45.4025,41313.0
2022-07-19 11:30:00,45.92,46.1,45.92,45.92,73988.0,45.4124,45.5904,45.4124,45.4124,73988.0
2022-07-19 11:40:00,45.94,45.94,45.83,45.83,36009.0,45.4322,45.4322,45.3234,45.3234,36009.0
2022-07-19 11:50:00,45.83,46.02,45.83,46.02,25945.0,45.3234,45.5113,45.3234,45.5113,25945.0
2022-07-19 12:00:00,46.02,46.03,45.78,45.88,52210.0,45.5113,45.5212,45.2739,45.3728,52210.0
2022-07-19 12:10:00,45.89,45.96,45.86,45.92,13995.0,45.3827,45.4519,45.353,45.4124,13995.0
2022-07-19 12:20:00,45.93,46.06,45.93,46.05,46770.0,45.4223,45.5508,45.4223,45.5409,46770.0
2022-07-19 12:30:00,46.05,46.18,46.04,46.12,110392.0,45.5409,45.6695,45.5311,45.6102,110392.0
2022-07-19 12:40:00,46.09,46.19,46.09,46.17,16179.0,45.5805,45.6794,45.5805,45.6596,16179.0
2022-07-19 12:50:00,46.15,46.22,46.07,46.21,42116.0,45.6398,45.7091,45.5607,45.6992,42116.0
2022-07-19 13:00:00,46.2,46.21,46.09,46.09,28936.0,45.6893,45.6992,45.5805,45.5805,28936.0
2022-07-19 13:10:00,46.09,46.19,46.09,46.12,18594.0,45.5805,45.6794,45.5805,45.6102,18594.0
2022-07-19 13:20:00,46.12,46.17,46.07,46.16,12170.0,45.6102,45.6596,45.5607,45.6497,12170.0
2022-07-19 13:30:00,46.17,46.39,46.16,46.39,50450.0,45.6596,45.8772,45.6497,45.8772,50450.0
2022-07-19 13:40:00,46.39,46.52,46.37,46.49,88814.0,45.8772,46.0057,45.8574,45.9761,88814.0
2022-07-19 13:50:00,46.5,46.56,46.45,46.54,25956.0,45.986,46.0453,45.9365,46.0255,25956.0
2022-07-19 14:00:00,46.55,46.74,46.52,46.72,77193.0,46.0354,46.2233,46.0057,46.2035,77193.0
2022-07-19 14:10:00,46.72,46.73,46.56,46.63,53288.0,46.2035,46.2134,46.0453,46.1145,53288.0
2022-07-19 14:20:00,46.67,46.67,46.39,46.41,76475.0,46.1541,46.1541,45.8772,45.897,76475.0
2022-07-19 14:30:00,46.48,46.52,46.42,46.44,53184.0,45.9662,46.0057,45.9068,45.9266,53184.0
2022-07-19 14:40:00,46.42,46.54,46.33,46.38,42862.0,45.9068,46.0255,45.8178,45.8673,42862.0
2022-07-19 14:50:00,46.39,46.55,46.38,46.53,33599.0,45.8772,46.0354,45.8673,46.0156,33599.0
2022-07-19 15:00:00,46.56,46.68,46.45,46.68,106027.0,46.0453,46.164,45.9365,46.164,106027.0
2022-07-19 15:10:00,46.66,46.67,46.56,46.66,111458.0,46.1442,46.1541,46.0453,46.1442,111458.0
2022-07-19 15:20:00,46.61,46.66,46.54,46.59,47245.0,46.0947,46.1442,46.0255,46.075,47245.0
2022-07-19 15:30:00,46.61,46.64,46.47,46.59,98052.0,46.0947,46.1244,45.9563,46.075,98052.0
2022-07-19 15:40:00,46.6,46.78,46.59,46.65,132440.0,46.0849,46.2629,46.075,46.1343,132440.0
2022-07-19 15:50:00,46.65,46.8,46.58,46.68,547499.0,46.1343,46.2826,46.0651,46.164,547499.0
2022-07-20 09:30:00,46.84,47.13,46.6,47.01,547972.0,46.3222,46.609,46.0849,46.4903,547972.0
2022-07-20 09:40:00,47.01,47.24,46.97,47.16,169227.0,46.4903,46.7178,46.4508,46.6387,169227.0
2022-07-20 09:50:00,47.14,47.3,46.77,46.8,129544.0,46.6189,46.7771,46.253,46.2826,129544.0
2022-07-20 10:00:00,46.79,47.08,46.72,47.07,125823.0,46.2728,46.5596,46.2035,46.5497,125823.0
2022-07-20 10:10:00,47.07,47.25,47.06,47.15,121710.0,46.5497,46.7277,46.5398,46.6288,121710.0
2022-07-20 10:20:00,47.15,47.63,47.11,47.62,100139.0,46.6288,47.1035,46.5892,47.0936,100139.0
2022-07-20 10:30:00,47.63,47.94,47.58,47.88,91399.0,47.1035,47.41,47.054,47.3507,91399.0
2022-07-20 10:40:00,47.88,48.13,47.76,48.06,436517.0,47.3507,47.5979,47.232,47.5287,436517.0
2022-07-20 10:50:00,48.07,48.33,48.06,48.33,160970.0,47.5386,47.7957,47.5287,47.7957,160970.0
2022-07-20 11:00:00,48.33,48.34,48.03,48.07,139822.0,47.7957,47.8056,47.4991,47.5386,139822.0
2022-07-20 11:10:00,48.09,48.12,47.99,48.1,81960.0,47.5584,47.5881,47.4595,47.5683,81960.0
2022-07-20 11:20:00,48.1,48.24,47.97,48.21,81804.0,47.5683,47.7067,47.4397,47.6771,81804.0
2022-07-20 11:30:00,48.18,48.36,48.15,48.2,47852.0,47.6474,47.8254,47.6177,47.6672,47852.0
2022-07-20 11:40:00,48.2,48.3,48.14,48.25,73965.0,47.6672,47.7661,47.6078,47.7166,73965.0
2022-07-20 11:50:00,48.27,48.48,48.27,48.39,66816.0,47.7364,47.9441,47.7364,47.8551,66816.0
2022-07-20 12:00:00,48.39,48.56,48.36,48.52,36892.0,47.8551,48.0232,47.8254,47.9836,36892.0
2022-07-20 12:10:00,48.52,48.55,48.39,48.53,82782.0,47.9836,48.0133,47.8551,47.9935,82782.0
2022-07-20 12:20:00,48.54,48.55,48.31,48.32,41761.0,48.0034,48.0133,47.776,47.7858,41761.0
2022-07-20 12:30:00,48.34,48.53,48.32,48.45,47075.0,47.8056,47.9935,47.7858,47.9144,47075.0
2022-07-20 12:40:00,48.47,48.48,47.69,47.79,81422.0,47.9342,47.9441,47.1628,47.2617,81422.0
2022-07-20 12:50:00,47.79,48.18,47.76,48.13,58237.0,47.2617,47.6474,47.232,47.5979,58237.0
2022-07-20 13:00:00,48.15,48.16,47.55,47.69,146909.0,47.6177,47.6276,47.0244,47.1628,146909.0
2022-07-20 13:10:00,47.67,47.67,47.36,47.59,78249.0,47.143,47.143,46.8365,47.0639,78249.0
2022-07-20 13:20:00,47.59,47.79,47.49,47.78,71699.0,47.0639,47.2617,46.965,47.2518,71699.0
2022-07-20 13:30:00,47.78,47.96,47.72,47.91,93646.0,47.2518,47.4298,47.1925,47.3804,93646.0
2022-07-20 13:40:00,47.92,47.95,47.69,47.71,33556.0,47.3903,47.4199,47.1628,47.1826,33556.0
2022-07-20 13:50:00,47.71,47.79,47.46,47.52,43875.0,47.1826,47.2617,46.9354,46.9947,43875.0
2022-07-20 14:00:00,47.51,47.82,47.5,47.82,46687.0,46.9848,47.2914,46.9749,47.2914,46687.0
2022-07-20 14:10:00,47.81,47.84,47.65,47.79,30727.0,47.2815,47.3112,47.1233,47.2617,30727.0
2022-07-20 14:20:00,47.82,48.08,47.8,48.03,34106.0,47.2914,47.5485,47.2716,47.4991,34106.0
2022-07-20 14:30:00,47.98,48.14,47.97,48.12,55373.0,47.4496,47.6078,47.4397,47.5881,55373.0
2022-07-20 14:40:00,48.13,48.16,48.06,48.15,33877.0,47.5979,47.6276,47.5287,47.6177,33877.0
2022-07-20 14:50:00,48.16,48.16,47.85,48.07,53096.0,47.6276,47.6276,47.321,47.5386,53096.0
2022-07-20 15:00:00,48.08,48.39,48.03,48.25,81163.0,47.5485,47.8551,47.4991,47.7166,81163.0
2022-07-20 15:10:00,48.28,48.37,48.23,48.34,39771.0,47.7463,47.8353,47.6968,47.8056,39771.0
2022-07-20 15:20:00,48.34,48.42,48.25,48.41,64116.0,47.8056,47.8847,47.7166,47.8749,64116.0
2022-07-20 15:30:00,48.42,48.44,48.15,48.23,33218.0,47.8847,47.9045,47.6177,47.6968,33218.0
2022-07-20 15:40:00,48.19,48.37,48.18,48.27,32573.0,47.6573,47.8353,47.6474,47.7364,32573.0
2022-07-20 15:50:00,48.24,48.36,48.09,48.17,192818.0,47.7067,47.8254,47.5584,47.6375,192818.0
2022-07-21 09:30:00,48.31,48.51,47.77,48.3,330180.0,47.776,47.9737,47.2419,47.7661,330180.0
2022-07-21 09:40:00,48.28,48.47,47.94,48.38,166953.0,47.7463,47.9342,47.41,47.8452,166953.0
2022-07-21 09:50:00,48.32,48.58,48.13,48.43,133719.0,47.7858,48.043,47.5979,47.8946,133719.0
2022-07-21 10:00:00,48.42,48.76,47.99,48.1,118876.0,47.8847,48.221,47.4595,47.5683,118876.0
2022-07-21 10:10:00,48.09,48.24,47.73,48.18,97136.0,47.5584,47.7067,47.2024,47.6474,97136.0
2022-07-21 10:20:00,48.16,48.22,47.47,47.68,147715.0,47.6276,47.687,46.9452,47.1529,147715.0
2022-07-21 10:30:00,47.63,47.89,47.53,47.87,89534.0,47.1035,47.3606,47.0046,47.3408,89534.0
2022-07-21 10:40:00,47.86,48.02,47.84,47.91,51740.0,47.3309,47.4892,47.3112,47.3804,51740.0
2022-07-21 10:50:00,47.96,48.27,47.92,48.27,42994.0,47.4298,47.7364,47.3903,47.7364,42994.0
2022-07-21 11:00:00,48.23,48.49,48.2,48.42,94604.0,47.6968,47.954,47.6672,47.8847,94604.0
2022-07-21 11:10:00,48.42,48.42,48.26,48.36,47487.0,47.8847,47.8847,47.7265,47.8254,47487.0
2022-07-21 11:20:00,48.35,48.51,48.19,48.45,29775.0,47.8155,47.9737,47.6573,47.9144,29775.0
2022-07-21 11:30:00,48.51,48.77,48.38,48.59,77196.0,47.9737,48.2309,47.8452,48.0529,77196.0
2022-07-21 11:40:00,48.59,48.69,48.5,48.53,41536.0,48.0529,48.1518,47.9639,47.9935,41536.0
2022-07-21 11:50:00,48.55,48.72,48.51,48.68,28425.0,48.0133,48.1814,47.9737,48.1419,28425.0
2022-07-21 12:00:00,48.65,49.13,48.64,49.13,102621.0,48.1122,48.5869,48.1023,48.5869,102621.0
2022-07-21 12:10:00,49.12,49.12,48.92,49.08,67812.0,48.577,48.577,48.3792,48.5374,67812.0
2022-07-21 12:20:00,49.09,49.28,49.0,49.25,64761.0,48.5473,48.7352,48.4583,48.7056,64761.0
2022-07-21 12:30:00,49.26,49.36,49.23,49.33,78874.0,48.7155,48.8143,48.6858,48.7847,78874.0
2022-07-21 12:40:00,49.34,49.34,49.16,49.17,48651.0,48.7946,48.7946,48.6166,48.6264,48651.0
2022-07-21 12:50:00,49.18,49.28,49.17,49.26,54704.0,48.6363,48.7352,48.6264,48.7155,54704.0
2022-07-21 13:00:00,49.27,49.35,49.17,49.25,38275.0,48.7253,48.8045,48.6264,48.7056,38275.0
2022-07-21 13:10:00,49.23,49.27,49.05,49.19,37545.0,48.6858,48.7253,48.5078,48.6462,37545.0
2022-07-21 13:20:00,49.16,49.25,48.97,49.07,117798.0,48.6166,48.7056,48.4287,48.5276,117798.0
2022-07-21 13:30:00,49.08,49.08,48.8,49.05,84632.0,48.5374,48.5374,48.2605,48.5078,84632.0
2022-07-21 13:40:00,49.05,49.13,48.98,49.04,21327.0,48.5078,48.5869,48.4385,48.4979,21327.0
2022-07-21 13:50:00,48.98,49.05,48.83,49.04,50583.0,48.4385,48.5078,48.2902,48.4979,50583.0
2022-07-21 14:00:00,49.06,49.24,49.0,49.21,17359.0,48.5177,48.6957,48.4583,48.666,17359.0
2022-07-21 14:10:00,49.21,49.33,49.21,49.29,20499.0,48.666,48.7847,48.666,48.7451,20499.0
2022-07-21 14:20:00,49.29,49.33,49.21,49.29,26190.0,48.7451,48.7847,48.666,48.7451,26190.0
2022-07-21 14:30:00,49.3,49.3,49.08,49.25,29937.0,48.755,48.755,48.5374,48.7056,29937.0
2022-07-21 14:40:00,49.19,49.28,49.05,49.18,28044.0,48.6462,48.7352,48.5078,48.6363,28044.0
2022-07-21 14:50:00,49.18,49.29,49.14,49.22,26601.0,48.6363,48.7451,48.5968,48.6759,26601.0
2022-07-21 15:00:00,49.22,49.51,49.19,49.49,133697.0,48.6759,48.9627,48.6462,48.9429,133697.0
2022-07-21 15:10:00,49.5,49.5,49.19,49.26,58556.0,48.9528,48.9528,48.6462,48.7155,58556.0
2022-07-21 15:20:00,49.27,49.34,49.18,49.29,59874.0,48.7253,48.7946,48.6363,48.7451,59874.0
2022-07-21 15:30:00,49.31,49.41,49.22,49.23,65028.0,48.7649,48.8638,48.6759,48.6858,65028.0
2022-07-21 15:40:00,49.22,49.37,49.22,49.32,34474.0,48.6759,48.8242,48.6759,48.7748,34474.0
2022-07-21 15:50:00,49.31,49.56,49.31,49.56,186383.0,48.7649,49.0121,48.7649,49.0121,186383.0
2022-07-22 09:30:00,49.28,49.54,48.94,49.5,643284.0,48.7352,48.9924,48.399,48.9528,643284.0
2022-07-22 09:40:00,49.52,49.7,49.2,49.66,455949.0,48.9726,49.1506,48.6561,49.111,455949.0
2022-07-22 09:50:00,49.64,49.95,49.04,49.07,201930.0,49.0913,49.3978,48.4979,48.5276,201930.0
2022-07-22 10:00:00,49.02,49.07,48.75,48.93,75445.0,48.4781,48.5276,48.2111,48.3891,75445.0
2022-07-22 10:10:00,48.86,49.25,48.86,49.19,55963.0,48.3199,48.7056,48.3199,48.6462,55963.0
2022-07-22 10:20:00,49.17,49.18,48.82,49.07,60355.0,48.6264,48.6363,48.2803,48.5276,60355.0
2022-07-22 10:30:00,49.05,49.22,48.9,48.99,41570.0,48.5078,48.6759,48.3594,48.4484,41570.0
2022-07-22 10:40:00,48.98,49.12,48.9,48.99,43057.0,48.4385,48.577,48.3594,48.4484,43057.0
2022-07-22 10:50:00,48.98,49.28,48.92,49.03,59953.0,48.4385,48.7352,48.3792,48.488,59953.0
2022-07-22 11:00:00,49.05,49.09,48.62,48.72,114593.0,48.5078,48.5473,48.0825,48.1814,114593.0
2022-07-22 11:10:00,48.7,48.88,48.69,48.8,63441.0,48.1616,48.3397,48.1518,48.2605,63441.0
2022-07-22 11:20:00,48.8,48.8,48.31,48.32,142391.0,48.2605,48.2605,47.776,47.7858,142391.0
2022-07-22 11:30:00,48.3,48.34,47.8,47.96,191183.0,47.7661,47.8056,47.2716,47.4298,191183.0
2022-07-22 11:40:00,47.96,48.08,47.85,48.05,105613.0,47.4298,47.5485,47.321,47.5188,105613.0
2022-07-22 11:50:00,48.04,48.18,47.97,48.12,72250.0,47.5089,47.6474,47.4397,47.5881,72250.0
2022-07-22 12:00:00,48.11,48.2,47.94,47.98,47174.0,47.5782,47.6672,47.41,47.4496,47174.0
2022-07-22 12:10:00,47.94,47.95,47.73,47.83,76240.0,47.41,47.4199,47.2024,47.3013,76240.0
2022-07-22 12:20:00,47.82,47.91,47.69,47.84,32241.0,47.2914,47.3804,47.1628,47.3112,32241.0
2022-07-22 12:30:00,47.86,48.05,47.85,47.95,40653.0,47.3309,47.5188,47.321,47.4199,40653.0
2022-07-22 12:40:00,47.94,48.07,47.85,47.94,29176.0,47.41,47.5386,47.321,47.41,29176.0
2022-07-22 12:50:00,47.91,48.01,47.8,47.86,21282.0,47.3804,47.4793,47.2716,47.3309,21282.0
2022-07-22 13:00:00,47.85,47.85,47.66,47.81,32192.0,47.321,47.321,47.1331,47.2815,32192.0
2022-07-22 13:10:00,47.79,47.81,47.59,47.6,36940.0,47.2617,47.2815,47.0639,47.0738,36940.0
2022-07-22 13:20:00,47.59,47.66,47.5,47.62,83379.0,47.0639,47.1331,46.9749,47.0936,83379.0
2022-07-22 13:30:00,47.56,47.56,47.31,47.47,82548.0,47.0342,47.0342,46.787,46.9452,82548.0
2022-07-22 13:40:00,47.47,47.62,47.39,47.55,73655.0,46.9452,47.0936,46.8661,47.0244,73655.0
2022-07-22 13:50:00,47.52,47.62,47.42,47.59,45551.0,46.9947,47.0936,46.8958,47.0639,45551.0
2022-07-22 14:00:00,47.62,47.62,47.33,47.33,140926.0,47.0936,47.0936,46.8068,46.8068,140926.0
2022-07-22 14:10:00,47.34,47.48,47.27,47.48,53620.0,46.8167,46.9551,46.7475,46.9551,53620.0
2022-07-22 14:20:00,47.44,47.47,47.27,47.34,23387.0,46.9156,46.9452,46.7475,46.8167,23387.0
2022-07-22 14:30:00,47.34,47.51,47.21,47.37,60442.0,46.8167,46.9848,46.6881,46.8463,60442.0
2022-07-22 14:40:00,47.32,47.43,47.28,47.43,20472.0,46.7969,46.9057,46.7573,46.9057,20472.0
2022-07-22 14:50:00,47.42,47.6,47.34,47.55,45950.0,46.8958,47.0738,46.8167,47.0244,45950.0
2022-07-22 15:00:00,47.49,47.59,47.38,47.43,46627.0,46.965,47.0639,46.8562,46.9057,46627.0
2022-07-22 15:10:00,47.43,47.72,47.42,47.65,45722.0,46.9057,47.1925,46.8958,47.1233,45722.0
2022-07-22 15:20:00,47.68,47.86,47.68,47.85,51030.0,47.1529,47.3309,47.1529,47.321,51030.0
2022-07-22 15:30:00,47.87,47.87,47.62,47.62,57492.0,47.3408,47.3408,47.0936,47.0936,57492.0
2022-07-22 15:40:00,47.65,47.71,47.48,47.58,68182.0,47.1233,47.1826,46.9551,47.054,68182.0
2022-07-22 15:50:00,47.6,47.84,47.56,47.83,216839.0,47.0738,47.3112,47.0342,47.3013,216839.0
2022-07-25 09:30:00,47.8,47.95,47.29,47.38,406238.0,47.2716,47.4199,46.7672,46.8562,406238.0
2022-07-25 09:40:00,47.42,47.85,47.38,47.57,87850.0,46.8958,47.321,46.8562,47.0441,87850.0
2022-07-25 09:50:00,47.53,47.79,47.42,47.53,76756.0,47.0046,47.2617,46.8958,47.0046,76756.0
2022-07-25 10:00:00,47.54,47.64,47.23,47.4,91297.0,47.0145,47.1134,46.7079,46.876,91297.0
2022-07-25 10:10:00,47.41,47.54,47.03,47.06,103773.0,46.8859,47.0145,46.5101,46.5398,103773.0
2022-07-25 10:20:00,47.06,47.23,46.78,47.09,234578.0,46.5398,46.7079,46.2629,46.5694,234578.0
2022-07-25 10:30:00,47.1,47.26,46.98,47.19,50420.0,46.5793,46.7376,46.4607,46.6683,50420.0
2022-07-25 10:40:00,47.16,47.4,47.04,47.3,69560.0,46.6387,46.876,46.52,46.7771,69560.0
2022-07-25 10:50:00,47.3,47.46,47.22,47.3,28523.0,46.7771,46.9354,46.698,46.7771,28523.0
2022-07-25 11:00:00,47.27,47.37,47.2,47.27,47892.0,46.7475,46.8463,46.6782,46.7475,47892.0
2022-07-25 11:10:00,47.29,47.29,46.88,47.0,237207.0,46.7672,46.7672,46.3618,46.4804,237207.0
2022-07-25 11:20:00,47.04,47.33,47.01,47.32,89322.0,46.52,46.8068,46.4903,46.7969,89322.0
2022-07-25 11:30:00,47.34,47.53,47.29,47.41,72297.0,46.8167,47.0046,46.7672,46.8859,72297.0
2022-07-25 11:40:00,47.4,47.54,47.34,47.42,45986.0,46.876,47.0145,46.8167,46.8958,45986.0
2022-07-25 11:50:00,47.38,47.45,47.31,47.41,37374.0,46.8562,46.9255,46.787,46.8859,37374.0
2022-07-25 12:00:00,47.41,47.5,47.28,47.35,30891.0,46.8859,46.9749,46.7573,46.8266,30891.0
2022-07-25 12:10:00,47.37,47.37,47.1,47.24,38135.0,46.8463,46.8463,46.5793,46.7178,38135.0
2022-07-25 12:20:00,47.24,47.31,47.16,47.3,23874.0,46.7178,46.787,46.6387,46.7771,23874.0
2022-07-25 12:30:00,47.28,47.46,47.28,47.42,47449.0,46.7573,46.9354,46.7573,46.8958,47449.0
2022-07-25 12:40:00,47.46,47.68,47.45,47.65,54776.0,46.9354,47.1529,46.9255,47.1233,54776.0
2022-07-25 12:50:00,47.66,47.66,47.47,47.47,32846.0,47.1331,47.1331,46.9452,46.9452,32846.0
2022-07-25 13:00:00,47.47,47.58,47.44,47.55,14129.0,46.9452,47.054,46.9156,47.0244,14129.0
2022-07-25 13:10:00,47.59,47.59,47.43,47.46,8681.0,47.0639,47.0639,46.9057,46.9354,8681.0
2022-07-25 13:20:00,47.47,47.5,47.31,47.32,11931.0,46.9452,46.9749,46.787,46.7969,11931.0
2022-07-25 13:30:00,47.33,47.37,47.15,47.16,30265.0,46.8068,46.8463,46.6288,46.6387,30265.0
2022-07-25 13:40:00,47.17,47.22,47.13,47.16,27751.0,46.6486,46.698,46.609,46.6387,27751.0
2022-07-25 13:50:00,47.15,47.15,47.03,47.05,31385.0,46.6288,46.6288,46.5101,46.5299,31385.0
2022-07-25 14:00:00,47.04,47.06,46.93,46.98,28568.0,46.52,46.5398,46.4112,46.4607,28568.0
2022-07-25 14:10:00,46.99,47.06,46.93,46.94,18276.0,46.4705,46.5398,46.4112,46.4211,18276.0
2022-07-25 14:20:00,46.94,47.0,46.89,46.96,10363.0,46.4211,46.4804,46.3717,46.4409,10363.0
2022-07-25 14:30:00,46.95,47.08,46.9,47.02,23430.0,46.431,46.5596,46.3815,46.5002,23430.0
2022-07-25 14:40:00,47.02,47.09,46.83,46.9,32947.0,46.5002,46.5694,46.3123,46.3815,32947.0
2022-07-25 14:50:00,46.9,46.93,46.76,46.8,250349.0,46.3815,46.4112,46.2431,46.2826,250349.0
2022-07-25 15:00:00,46.8,46.9,46.62,46.73,60206.0,46.2826,46.3815,46.1046,46.2134,60206.0
2022-07-25 15:10:00,46.73,46.79,46.64,46.74,55129.0,46.2134,46.2728,46.1244,46.2233,55129.0
2022-07-25 15:20:00,46.74,46.88,46.72,46.75,45657.0,46.2233,46.3618,46.2035,46.2332,45657.0
2022-07-25 15:30:00,46.72,46.86,46.66,46.85,82141.0,46.2035,46.342,46.1442,46.3321,82141.0
2022-07-25 15:40:00,46.85,46.96,46.81,46.95,70057.0,46.3321,46.4409,46.2925,46.431,70057.0
2022-07-25 15:50:00,46.94,47.31,46.89,47.29,124497.0,46.4211,46.787,46.3717,46.7672,124497.0
2022-07-26 09:30:00,46.72,46.78,46.23,46.38,227941.0,46.2035,46.2629,45.7189,45.8673,227941.0
2022-07-26 09:40:00,46.4,46.48,46.07,46.19,103263.0,45.8871,45.9662,45.5607,45.6794,103263.0
2022-07-26 09:50:00,46.21,46.5,46.21,46.37,74667.0,45.6992,45.986,45.6992,45.8574,74667.0
2022-07-26 10:00:00,46.35,46.54,46.13,46.4,76575.0,45.8376,46.0255,45.6201,45.8871,76575.0
2022-07-26 10:10:00,46.39,46.48,46.08,46.15,41711.0,45.8772,45.9662,45.5706,45.6398,41711.0
2022-07-26 10:20:00,46.18,46.18,45.94,46.0,89213.0,45.6695,45.6695,45.4322,45.4915,89213.0
2022-07-26 10:30:00,45.99,45.99,45.79,45.89,73056.0,45.4816,45.4816,45.2838,45.3827,73056.0
2022-07-26 10:40:00,45.89,46.01,45.85,46.01,48672.0,45.3827,45.5014,45.3432,45.5014,48672.0
2022-07-26 10:50:00,46.01,46.08,45.88,46.07,38832.0,45.5014,45.5706,45.3728,45.5607,38832.0
2022-07-26 11:00:00,46.07,46.12,45.77,45.85,21943.0,45.5607,45.6102,45.264,45.3432,21943.0
2022-07-26 11:10:00,45.87,46.01,45.86,45.95,22533.0,45.3629,45.5014,45.353,45.442,22533.0
2022-07-26 11:20:00,45.92,45.96,45.67,45.71,30906.0,45.4124,45.4519,45.1651,45.2047,30906.0
2022-07-26 11:30:00,45.67,45.7,45.57,45.59,53945.0,45.1651,45.1948,45.0662,45.086,53945.0
2022-07-26 11:40:00,45.59,45.68,45.56,45.58,24916.0,45.086,45.175,45.0564,45.0761,24916.0
2022-07-26 11:50:00,45.56,45.62,45.41,45.44,33267.0,45.0564,45.1157,44.908,44.9377,33267.0
2022-07-26 12:00:00,45.43,45.54,45.38,45.49,33813.0,44.9278,45.0366,44.8783,44.9871,33813.0
2022-07-26 12:10:00,45.5,45.57,45.41,45.52,30106.0,44.997,45.0662,44.908,45.0168,30106.0
2022-07-26 12:20:00,45.51,45.6,45.45,45.6,17220.0,45.0069,45.0959,44.9476,45.0959,17220.0
2022-07-26 12:30:00,45.63,45.71,45.59,45.59,31012.0,45.1256,45.2047,45.086,45.086,31012.0
2022-07-26 12:40:00,45.59,45.59,45.44,45.52,76738.0,45.086,45.086,44.9377,45.0168,76738.0
2022-07-26 12:50:00,45.52,45.67,45.52,45.64,33880.0,45.0168,45.1651,45.0168,45.1355,33880.0
2022-07-26 13:00:00,45.64,45.75,45.58,45.75,32399.0,45.1355,45.2443,45.0761,45.2443,32399.0
2022-07-26 13:10:00,45.77,45.81,45.59,45.59,75377.0,45.264,45.3036,45.086,45.086,75377.0
2022-07-26 13:20:00,45.62,45.77,45.62,45.75,38202.0,45.1157,45.264,45.1157,45.2443,38202.0
2022-07-26 13:30:00,45.76,45.78,45.54,45.54,15212.0,45.2541,45.2739,45.0366,45.0366,15212.0
2022-07-26 13:40:00,45.52,45.61,45.49,45.5,19778.0,45.0168,45.1058,44.9871,44.997,19778.0
2022-07-26 13:50:00,45.51,45.53,45.47,45.47,6132.0,45.0069,45.0267,44.9674,44.9674,6132.0
2022-07-26 14:00:00,45.48,45.8,45.48,45.51,76741.0,44.9772,45.2937,44.9772,45.0069,76741.0
2022-07-26 14:10:00,45.55,45.59,45.4,45.42,34714.0,45.0465,45.086,44.8981,44.9179,34714.0
2022-07-26 14:20:00,45.41,45.44,45.27,45.29,47020.0,44.908,44.9377,44.7696,44.7893,47020.0
2022-07-26 14:30:00,45.28,45.3,45.22,45.23,34632.0,44.7795,44.7992,44.7201,44.73,34632.0
2022-07-26 14:40:00,45.23,45.33,45.22,45.26,19756.0,44.73,44.8289,44.7201,44.7597,19756.0
2022-07-26 14:50:00,45.28,45.38,45.27,45.37,11604.0,44.7795,44.8783,44.7696,44.8685,11604.0
2022-07-26 15:00:00,45.35,45.39,45.14,45.16,53977.0,44.8487,44.8882,44.641,44.6608,53977.0
2022-07-26 15:10:00,45.18,45.37,45.14,45.32,50492.0,44.6806,44.8685,44.641,44.819,50492.0
2022-07-26 15:20:00,45.34,45.38,45.25,45.28,21850.0,44.8388,44.8783,44.7498,44.7795,21850.0
2022-07-26 15:30:00,45.32,45.43,45.26,45.43,35131.0,44.819,44.9278,44.7597,44.9278,35131.0
2022-07-26 15:40:00,45.43,45.45,45.22,45.28,30335.0,44.9278,44.9476,44.7201,44.7795,30335.0
2022-07-26 15:50:00,45.29,45.57,45.23,45.38,200408.0,44.7893,45.0662,44.73,44.8783,200408.0
2022-07-27 09:30:00,46.82,47.18,46.67,47.17,1289078.0,46.3024,46.6584,46.1541,46.6486,1289078.0
2022-07-27 09:40:00,47.18,47.59,47.17,47.53,216117.0,46.6584,47.0639,46.6486,47.0046,216117.0
2022-07-27 09:50:00,47.53,47.54,47.41,47.49,112381.0,47.0046,47.0145,46.8859,46.965,112381.0
2022-07-27 10:00:00,47.47,47.7,47.38,47.53,103080.0,46.9452,47.1727,46.8562,47.0046,103080.0
2022-07-27 10:10:00,47.54,47.84,47.54,47.79,71711.0,47.0145,47.3112,47.0145,47.2617,71711.0
2022-07-27 10:20:00,47.79,47.83,47.59,47.64,48278.0,47.2617,47.3013,47.0639,47.1134,48278.0
2022-07-27 10:30:00,47.65,47.69,47.49,47.67,38393.0,47.1233,47.1628,46.965,47.143,38393.0
2022-07-27 10:40:00,47.7,47.71,47.51,47.65,39187.0,47.1727,47.1826,46.9848,47.1233,39187.0
2022-07-27 10:50:00,47.65,47.79,47.61,47.77,43018.0,47.1233,47.2617,47.0837,47.2419,43018.0
2022-07-27 11:00:00,47.78,47.96,47.77,47.79,80278.0,47.2518,47.4298,47.2419,47.2617,80278.0
2022-07-27 11:10:00,47.78,47.9,47.77,47.81,18925.0,47.2518,47.3705,47.2419,47.2815,18925.0
2022-07-27 11:20:00,47.83,47.84,47.64,47.75,24607.0,47.3013,47.3112,47.1134,47.2221,24607.0
2022-07-27 11:30:00,47.77,47.88,47.77,47.8,23098.0,47.2419,47.3507,47.2419,47.2716,23098.0
2022-07-27 11:40:00,47.79,47.88,47.77,47.83,34396.0,47.2617,47.3507,47.2419,47.3013,34396.0
2022-07-27 11:50:00,47.83,47.93,47.79,47.88,42581.0,47.3013,47.4002,47.2617,47.3507,42581.0
2022-07-27 12:00:00,47.89,47.98,47.82,47.96,29591.0,47.3606,47.4496,47.2914,47.4298,29591.0
2022-07-27 12:10:00,47.95,48.06,47.9,48.05,39049.0,47.4199,47.5287,47.3705,47.5188,39049.0
2022-07-27 12:20:00,48.02,48.14,48.0,48.06,22409.0,47.4892,47.6078,47.4694,47.5287,22409.0
2022-07-27 12:30:00,48.06,48.08,47.97,47.97,26680.0,47.5287,47.5485,47.4397,47.4397,26680.0
2022-07-27 12:40:00,47.98,48.0,47.85,47.87,22214.0,47.4496,47.4694,47.321,47.3408,22214.0
2022-07-27 12:50:00,47.86,47.94,47.79,47.8,30445.0,47.3309,47.41,47.2617,47.2716,30445.0
2022-07-27 13:00:00,47.8,47.83,47.71,47.8,40077.0,47.2716,47.3013,47.1826,47.2716,40077.0
2022-07-27 13:10:00,47.8,47.9,47.79,47.84,35287.0,47.2716,47.3705,47.2617,47.3112,35287.0
2022-07-27 13:20:00,47.85,47.9,47.84,47.88,15610.0,47.321,47.3705,47.3112,47.3507,15610.0
2022-07-27 13:30:00,47.88,47.95,47.84,47.85,26962.0,47.3507,47.4199,47.3112,47.321,26962.0
2022-07-27 13:40:00,47.86,47.91,47.75,47.87,20933.0,47.3309,47.3804,47.2221,47.3408,20933.0
2022-07-27 13:50:00,47.86,47.91,47.78,47.84,50638.0,47.3309,47.3804,47.2518,47.3112,50638.0
2022-07-27 14:00:00,47.89,48.25,47.62,47.65,207715.0,47.3606,47.7166,47.0936,47.1233,207715.0
2022-07-27 14:10:00,47.67,48.03,47.65,47.94,120589.0,47.143,47.4991,47.1233,47.41,120589.0
2022-07-27 14:20:00,47.94,48.09,47.84,48.01,44809.0,47.41,47.5584,47.3112,47.4793,44809.0
2022-07-27 14:30:00,47.99,48.55,47.69,48.51,327536.0,47.4595,48.0133,47.1628,47.9737,327536.0
2022-07-27 14:40:00,48.55,49.1,48.55,48.9,304811.0,48.0133,48.5572,48.0133,48.3594,304811.0
2022-07-27 14:50:00,48.93,49.18,48.8,48.93,155361.0,48.3891,48.6363,48.2605,48.3891,155361.0
2022-07-27 15:00:00,48.95,49.27,48.82,49.2,124229.0,48.4089,48.7253,48.2803,48.6561,124229.0
2022-07-27 15:10:00,49.2,49.27,49.07,49.13,137274.0,48.6561,48.7253,48.5276,48.5869,137274.0
2022-07-27 15:20:00,49.15,49.75,49.08,49.75,342988.0,48.6067,49.2,48.5374,49.2,342988.0
2022-07-27 15:30:00,49.75,49.77,49.5,49.5,200031.0,49.2,49.2198,48.9528,48.9528,200031.0
2022-07-27 15:40:00,49.5,49.62,49.44,49.44,102408.0,48.9528,49.0715,48.8935,48.8935,102408.0
2022-07-27 15:50:00,49.45,49.5,49.21,49.24,344164.0,48.9034,48.9528,48.666,48.6957,344164.0
2022-07-28 09:30:00,49.15,49.52,48.97,48.97,352793.0,48.6067,48.9726,48.4287,48.4287,352793.0
2022-07-28 09:40:00,48.98,49.04,48.15,48.34,163965.0,48.4385,48.4979,47.6177,47.8056,163965.0
2022-07-28 09:50:00,48.35,48.4,47.97,48.22,124788.0,47.8155,47.865,47.4397,47.687,124788.0
2022-07-28 10:00:00,48.23,48.53,48.11,48.18,106237.0,47.6968,47.9935,47.5782,47.6474,106237.0
2022-07-28 10:10:00,48.2,48.42,48.08,48.3,65628.0,47.6672,47.8847,47.5485,47.7661,65628.0
2022-07-28 10:20:00,48.33,48.34,47.95,48.14,87651.0,47.7957,47.8056,47.4199,47.6078,87651.0
2022-07-28 10:30:00,48.11,48.44,47.92,48.32,62266.0,47.5782,47.9045,47.3903,47.7858,62266.0
2022-07-28 10:40:00,48.34,48.64,48.16,48.64,859266.0,47.8056,48.1023,47.6276,48.1023,859266.0
2022-07-28 10:50:00,48.63,48.97,48.59,48.91,764575.0,48.0924,48.4287,48.0529,48.3693,764575.0
2022-07-28 11:00:00,48.92,49.32,48.89,49.23,732159.0,48.3792,48.7748,48.3495,48.6858,732159.0
2022-07-28 11:10:00,49.21,49.34,49.11,49.18,50003.0,48.666,48.7946,48.5671,48.6363,50003.0
2022-07-28 11:20:00,49.17,49.61,49.12,49.61,104111.0,48.6264,49.0616,48.577,49.0616,104111.0
2022-07-28 11:30:00,49.62,49.65,49.44,49.52,46223.0,49.0715,49.1011,48.8935,48.9726,46223.0
2022-07-28 11:40:00,49.53,49.74,49.44,49.63,118999.0,48.9825,49.1901,48.8935,49.0814,118999.0
2022-07-28 11:50:00,49.65,49.83,49.59,49.59,40336.0,49.1011,49.2792,49.0418,49.0418,40336.0
2022-07-28 12:00:00,49.61,49.67,49.54,49.57,70317.0,49.0616,49.1209,48.9924,49.022,70317.0
2022-07-28 12:10:00,49.56,49.64,49.39,49.42,45365.0,49.0121,49.0913,48.844,48.8737,45365.0
2022-07-28 12:20:00,49.43,49.66,49.38,49.6,40364.0,48.8836,49.111,48.8341,49.0517,40364.0
2022-07-28 12:30:00,49.64,49.71,49.53,49.62,65741.0,49.0913,49.1605,48.9825,49.0715,65741.0
2022-07-28 12:40:00,49.6,49.66,49.54,49.55,12754.0,49.0517,49.111,48.9924,49.0022,12754.0
2022-07-28 12:50:00,49.55,49.63,49.45,49.45,15190.0,49.0022,49.0814,48.9034,48.9034,15190.0
2022-07-28 13:00:00,49.47,49.47,49.29,49.45,25569.0,48.9231,48.9231,48.7451,48.9034,25569.0
2022-07-28 13:10:00,49.46,49.61,49.44,49.61,18297.0,48.9132,49.0616,48.8935,49.0616,18297.0
2022-07-28 13:20:00,49.62,49.78,49.62,49.77,44129.0,49.0715,49.2297,49.0715,49.2198,44129.0
2022-07-28 13:30:00,49.76,50.05,49.75,49.98,200072.0,49.2099,49.4967,49.2,49.4275,200072.0
2022-07-28 13:40:00,49.97,50.15,49.97,50.1,42073.0,49.4176,49.5956,49.4176,49.5462,42073.0
2022-07-28 13:50:00,50.1,50.17,50.03,50.1,31921.0,49.5462,49.6154,49.4769,49.5462,31921.0
2022-07-28 14:00:00,50.09,50.1,49.83,49.91,59188.0,49.5363,49.5462,49.2792,49.3583,59188.0
2022-07-28 14:10:00,49.89,49.96,49.83,49.94,37926.0,49.3385,49.4077,49.2792,49.3879,37926.0
2022-07-28 14:20:00,49.91,49.97,49.85,49.94,111591.0,49.3583,49.4176,49.2989,49.3879,111591.0
2022-07-28 14:30:00,49.93,50.0,49.86,49.99,165808.0,49.378,49.4473,49.3088,49.4374,165808.0
2022-07-28 14:40:00,50.0,50.09,49.99,50.09,24543.0,49.4473,49.5363,49.4374,49.5363,24543.0
2022-07-28 14:50:00,50.1,50.2,50.04,50.16,52627.0,49.5462,49.6451,49.4868,49.6055,52627.0
2022-07-28 15:00:00,50.18,50.38,50.12,50.2,95154.0,49.6253,49.8231,49.5659,49.6451,95154.0
2022-07-28 15:10:00,50.2,50.21,50.08,50.19,35448.0,49.6451,49.655,49.5264,49.6352,35448.0
2022-07-28 15:20:00,50.2,50.28,50.18,50.25,32079.0,49.6451,49.7242,49.6253,49.6945,32079.0
2022-07-28 15:30:00,50.25,50.26,50.0,50.07,38311.0,49.6945,49.7044,49.4473,49.5165,38311.0
2022-07-28 15:40:00,50.08,50.13,49.97,50.12,33986.0,49.5264,49.5758,49.4176,49.5659,33986.0
2022-07-28 15:50:00,50.11,50.22,50.01,50.18,233358.0,49.5561,49.6648,49.4572,49.6253,233358.0
2022-07-29 09:30:00,50.69,50.83,50.23,50.67,920648.0,50.1296,50.2681,49.6747,50.1099,920648.0
2022-07-29 09:40:00,50.67,51.28,50.64,51.14,212366.0,50.1099,50.7131,50.0802,50.5747,212366.0
2022-07-29 09:50:00,51.13,51.33,51.05,51.18,144708.0,50.5648,50.7626,50.4857,50.6142,144708.0
2022-07-29 10:00:00,51.15,51.56,51.01,51.39,165365.0,50.5846,50.99,50.4461,50.8219,165365.0
2022-07-29 10:10:00,51.37,51.49,51.23,51.33,77458.0,50.8021,50.9208,50.6637,50.7626,77458.0
2022-07-29 10:20:00,51.35,51.69,51.27,51.58,93841.0,50.7824,51.1186,50.7032,51.0098,93841.0
2022-07-29 10:30:00,51.59,51.67,51.33,51.54,66738.0,51.0197,51.0988,50.7626,50.9703,66738.0
2022-07-29 10:40:00,51.54,51.68,51.46,51.53,46584.0,50.9703,51.1087,50.8911,50.9604,46584.0
2022-07-29 10:50:00,51.54,51.56,51.15,51.15,59367.0,50.9703,50.99,50.5846,50.5846,59367.0
2022-07-29 11:00:00,51.13,51.2,50.99,51.09,73964.0,50.5648,50.634,50.4263,50.5252,73964.0
2022-07-29 11:10:00,51.08,51.08,50.87,51.06,56638.0,50.5153,50.5153,50.3077,50.4956,56638.0
2022-07-29 11:20:00,51.06,51.06,50.62,50.67,70561.0,50.4956,50.4956,50.0604,50.1099,70561.0
2022-07-29 11:30:00,50.67,50.89,50.56,50.87,40030.0,50.1099,50.3274,50.0011,50.3077,40030.0
2022-07-29 11:40:00,50.87,51.1,50.86,51.01,43440.0,50.3077,50.5351,50.2978,50.4461,43440.0
2022-07-29 11:50:00,51.03,51.16,50.98,51.13,36477.0,50.4659,50.5945,50.4164,50.5648,36477.0
2022-07-29 12:00:00,51.13,51.24,50.94,50.98,49589.0,50.5648,50.6736,50.3769,50.4164,49589.0
2022-07-29 12:10:00,51.03,51.22,51.02,51.18,38054.0,50.4659,50.6538,50.456,50.6142,38054.0
2022-07-29 12:20:00,51.12,51.18,51.09,51.13,41793.0,50.5549,50.6142,50.5252,50.5648,41793.0
2022-07-29 12:30:00,51.14,51.25,51.04,51.23,47249.0,50.5747,50.6835,50.4758,50.6637,47249.0
2022-07-29 12:40:00,51.21,51.34,51.15,51.3,51632.0,50.6439,50.7725,50.5846,50.7329,51632.0
2022-07-29 12:50:00,51.31,51.47,51.31,51.43,39098.0,50.7428,50.901,50.7428,50.8615,39098.0
2022-07-29 13:00:00,51.43,51.43,51.32,51.42,24002.0,50.8615,50.8615,50.7527,50.8516,24002.0
2022-07-29 13:10:00,51.41,51.52,51.35,51.49,24064.0,50.8417,50.9505,50.7824,50.9208,24064.0
2022-07-29 13:20:00,51.49,51.54,51.38,51.39,29786.0,50.9208,50.9703,50.812,50.8219,29786.0
2022-07-29 13:30:00,51.39,51.51,51.39,51.51,24204.0,50.8219,50.9406,50.8219,50.9406,24204.0
2022-07-29 13:40:00,51.53,51.67,51.51,51.65,39229.0,50.9604,51.0988,50.9406,51.079,39229.0
2022-07-29 13:50:00,51.65,51.76,51.63,51.66,58148.0,51.079,51.1878,51.0593,51.0889,58148.0
2022-07-29 14:00:00,51.66,51.78,51.59,51.78,42938.0,51.0889,51.2076,51.0197,51.2076,42938.0
2022-07-29 14:10:00,51.76,51.82,51.7,51.81,50304.0,51.1878,51.2472,51.1285,51.2373,50304.0
2022-07-29 14:20:00,51.82,51.87,51.77,51.85,38359.0,51.2472,51.2966,51.1977,51.2768,38359.0
2022-07-29 14:30:00,51.87,52.02,51.84,51.94,76381.0,51.2966,51.4449,51.2669,51.3658,76381.0
2022-07-29 14:40:00,51.91,51.92,51.81,51.86,81998.0,51.3362,51.346,51.2373,51.2867,81998.0
2022-07-29 14:50:00,51.85,51.93,51.83,51.89,43400.0,51.2768,51.3559,51.257,51.3164,43400.0
2022-07-29 15:00:00,51.92,52.05,51.89,51.94,65361.0,51.346,51.4746,51.3164,51.3658,65361.0
2022-07-29 15:10:00,51.94,52.02,51.91,52.01,130510.0,51.3658,51.4449,51.3362,51.4351,130510.0
2022-07-29 15:20:00,52.0,52.17,51.97,52.17,157951.0,51.4252,51.5933,51.3955,51.5933,157951.0
2022-07-29 15:30:00,52.16,52.24,52.09,52.16,60726.0,51.5834,51.6625,51.5142,51.5834,60726.0
2022-07-29 15:40:00,52.16,52.27,52.09,52.23,86985.0,51.5834,51.6922,51.5142,51.6526,86985.0
2022-07-29 15:50:00,52.24,52.3,51.97,52.02,325513.0,51.6625,51.7218,51.3955,51.4449,325513.0
2022-08-01 09:30:00,51.42,51.64,51.05,51.58,391166.0,50.8516,51.0691,50.4857,51.0098,391166.0
2022-08-01 09:40:00,51.6,52.0,51.48,51.88,94138.0,51.0296,51.4252,50.9109,51.3065,94138.0
2022-08-01 09:50:00,51.9,52.43,51.85,52.19,94644.0,51.3263,51.8504,51.2768,51.6131,94644.0
2022-08-01 10:00:00,52.13,52.64,52.0,52.6,131466.0,51.5537,52.0581,51.4252,52.0185,131466.0
2022-08-01 10:10:00,52.6,52.78,52.29,52.29,139284.0,52.0185,52.1965,51.712,51.712,139284.0
2022-08-01 10:20:00,52.3,52.42,51.98,52.07,94717.0,51.7218,51.8405,51.4054,51.4944,94717.0
2022-08-01 10:30:00,52.11,52.45,52.11,52.42,46410.0,51.5339,51.8702,51.5339,51.8405,46410.0
2022-08-01 10:40:00,52.43,52.87,52.43,52.8,202661.0,51.8504,52.2855,51.8504,52.2163,202661.0
2022-08-01 10:50:00,52.82,53.1,52.81,52.95,52353.0,52.2361,52.513,52.2262,52.3647,52353.0
2022-08-01 11:00:00,52.96,53.0,52.66,52.69,29530.0,52.3746,52.4141,52.0779,52.1075,29530.0
2022-08-01 11:10:00,52.74,52.9,52.54,52.54,39809.0,52.157,52.3152,51.9592,51.9592,39809.0
2022-08-01 11:20:00,52.53,52.88,52.49,52.84,29051.0,51.9493,52.2954,51.9097,52.2559,29051.0
2022-08-01 11:30:00,52.8,52.8,52.52,52.63,28471.0,52.2163,52.2163,51.9394,52.0482,28471.0
2022-08-01 11:40:00,52.64,52.94,52.59,52.94,42286.0,52.0581,52.3548,52.0086,52.3548,42286.0
2022-08-01 11:50:00,52.93,52.96,52.83,52.89,66235.0,52.3449,52.3746,52.246,52.3053,66235.0
2022-08-01 12:00:00,52.89,52.89,52.64,52.66,21365.0,52.3053,52.3053,52.0581,52.0779,21365.0
2022-08-01 12:10:00,52.64,52.69,52.3,52.43,72772.0,52.0581,52.1075,51.7218,51.8504,72772.0
2022-08-01 12:20:00,52.43,52.54,52.43,52.52,15517.0,51.8504,51.9592,51.8504,51.9394,15517.0
2022-08-01 12:30:00,52.54,52.55,52.37,52.39,34285.0,51.9592,51.9691,51.7911,51.8109,34285.0
2022-08-01 12:40:00,52.38,52.54,52.29,52.37,30659.0,51.801,51.9592,51.712,51.7911,30659.0
2022-08-01 12:50:00,52.39,52.39,52.19,52.31,34025.0,51.8109,51.8109,51.6131,51.7317,34025.0
2022-08-01 13:00:00,52.3,52.3,51.97,52.19,31699.0,51.7218,51.7218,51.3955,51.6131,31699.0
2022-08-01 13:10:00,52.16,52.24,51.89,51.9,33150.0,51.5834,51.6625,51.3164,51.3263,33150.0
2022-08-01 13:20:00,51.84,52.02,51.75,51.75,39821.0,51.2669,51.4449,51.1779,51.1779,39821.0
2022-08-01 13:30:00,51.74,51.82,51.61,51.71,29880.0,51.168,51.2472,51.0395,51.1384,29880.0
2022-08-01 13:40:00,51.72,51.75,51.42,51.6,66044.0,51.1483,51.1779,50.8516,51.0296,66044.0
2022-08-01 13:50:00,51.58,51.72,51.47,51.72,35142.0,51.0098,51.1483,50.901,51.1483,35142.0
2022-08-01 14:00:00,51.73,51.75,51.52,51.72,53787.0,51.1581,51.1779,50.9505,51.1483,53787.0
2022-08-01 14:10:00,51.68,51.98,51.62,51.76,43517.0,51.1087,51.4054,51.0494,51.1878,43517.0
2022-08-01 14:20:00,51.76,51.93,51.74,51.85,24158.0,51.1878,51.3559,51.168,51.2768,24158.0
2022-08-01 14:30:00,51.84,51.98,51.83,51.97,14712.0,51.2669,51.4054,51.257,51.3955,14712.0
2022-08-01 14:40:00,51.97,52.0,51.74,51.8,49752.0,51.3955,51.4252,51.168,51.2274,49752.0
2022-08-01 14:50:00,51.8,52.23,51.73,52.18,62502.0,51.2274,51.6526,51.1581,51.6032,62502.0
2022-08-01 15:00:00,52.17,52.17,51.94,52.11,48365.0,51.5933,51.5933,51.3658,51.5339,48365.0
2022-08-01 15:10:00,52.12,52.23,52.01,52.11,20076.0,51.5438,51.6526,51.4351,51.5339,20076.0
2022-08-01 15:20:00,52.07,52.07,51.77,51.83,47057.0,51.4944,51.4944,51.1977,51.257,47057.0
2022-08-01 15:30:00,51.81,51.93,51.81,51.9,15973.0,51.2373,51.3559,51.2373,51.3263,15973.0
2022-08-01 15:40:00,51.93,52.04,51.84,52.01,41086.0,51.3559,51.4647,51.2669,51.4351,41086.0
2022-08-01 15:50:00,52.02,52.14,51.81,51.94,87810.0,51.4449,51.5636,51.2373,51.3658,87810.0
2022-08-02 09:30:00,51.15,51.63,51.08,51.63,321510.0,50.5846,51.0593,50.5153,51.0593,321510.0
2022-08-02 09:40:00,51.65,51.88,51.43,51.6,151992.0,51.079,51.3065,50.8615,51.0296,151992.0
2022-08-02 09:50:00,51.61,51.73,51.21,51.56,91844.0,51.0395,51.1581,50.6439,50.99,91844.0
2022-08-02 10:00:00,51.51,51.54,51.06,51.07,73601.0,50.9406,50.9703,50.4956,50.5054,73601.0
2022-08-02 10:10:00,51.05,51.42,50.81,51.38,178625.0,50.4857,50.8516,50.2483,50.812,178625.0
2022-08-02 10:20:00,51.38,51.52,51.13,51.49,139370.0,50.812,50.9505,50.5648,50.9208,139370.0
2022-08-02 10:30:00,51.51,51.63,51.29,51.51,54306.0,50.9406,51.0593,50.723,50.9406,54306.0
2022-08-02 10:40:00,51.48,51.85,51.39,51.8,108812.0,50.9109,51.2768,50.8219,51.2274,108812.0
2022-08-02 10:50:00,51.86,52.25,51.82,52.01,135128.0,51.2867,51.6724,51.2472,51.4351,135128.0
2022-08-02 11:00:00,52.01,52.09,51.88,51.92,47842.0,51.4351,51.5142,51.3065,51.346,47842.0
2022-08-02 11:10:00,51.91,51.91,51.73,51.82,24845.0,51.3362,51.3362,51.1581,51.2472,24845.0
2022-08-02 11:20:00,51.82,52.02,51.66,52.01,37549.0,51.2472,51.4449,51.0889,51.4351,37549.0
2022-08-02 11:30:00,51.99,52.07,51.63,52.03,33145.0,51.4153,51.4944,51.0593,51.4548,33145.0
2022-08-02 11:40:00,52.05,52.14,51.99,52.11,44666.0,51.4746,51.5636,51.4153,51.5339,44666.0
2022-08-02 11:50:00,52.13,52.2,52.04,52.08,27241.0,51.5537,51.623,51.4647,51.5043,27241.0
2022-08-02 12:00:00,52.11,52.38,52.06,52.27,74251.0,51.5339,51.801,51.4845,51.6922,74251.0
2022-08-02 12:10:00,52.27,52.68,52.23,52.68,72783.0,51.6922,52.0976,51.6526,52.0976,72783.0
2022-08-02 12:20:00,52.67,52.88,52.64,52.84,53545.0,52.0878,52.2954,52.0581,52.2559,53545.0
2022-08-02 12:30:00,52.85,52.93,52.75,52.93,68675.0,52.2658,52.3449,52.1669,52.3449,68675.0
2022-08-02 12:40:00,52.93,53.02,52.86,52.94,57310.0,52.3449,52.4339,52.2757,52.3548,57310.0
2022-08-02 12:50:00,52.93,52.94,52.81,52.85,28439.0,52.3449,52.3548,52.2262,52.2658,28439.0
2022-08-02 13:00:00,52.85,52.86,52.6,52.71,35378.0,52.2658,52.2757,52.0185,52.1273,35378.0
2022-08-02 13:10:00,52.7,52.76,52.67,52.69,15121.0,52.1174,52.1768,52.0878,52.1075,15121.0
2022-08-02 13:20:00,52.67,52.7,52.12,52.17,86338.0,52.0878,52.1174,51.5438,51.5933,86338.0
2022-08-02 13:30:00,52.13,52.13,51.57,51.65,115772.0,51.5537,51.5537,50.9999,51.079,115772.0
2022-08-02 13:40:00,51.63,51.74,51.48,51.55,99602.0,51.0593,51.168,50.9109,50.9801,99602.0
2022-08-02 13:50:00,51.56,51.72,51.49,51.72,39117.0,50.99,51.1483,50.9208,51.1483,39117.0
2022-08-02 14:00:00,51.69,52.03,51.6,52.03,50878.0,51.1186,51.4548,51.0296,51.4548,50878.0
2022-08-02 14:10:00,52.0,52.01,51.87,51.92,26078.0,51.4252,51.4351,51.2966,51.346,26078.0
2022-08-02 14:20:00,51.92,52.1,51.86,52.07,26719.0,51.346,51.5241,51.2867,51.4944,26719.0
2022-08-02 14:30:00,52.08,52.24,52.04,52.07,13903.0,51.5043,51.6625,51.4647,51.4944,13903.0
2022-08-02 14:40:00,52.12,52.15,51.89,52.13,28971.0,51.5438,51.5735,51.3164,51.5537,28971.0
2022-08-02 14:50:00,52.14,52.21,51.83,51.9,18616.0,51.5636,51.6328,51.257,51.3263,18616.0
2022-08-02 15:00:00,51.95,52.04,51.88,51.9,22808.0,51.3757,51.4647,51.3065,51.3263,22808.0
2022-08-02 15:10:00,51.95,52.04,51.64,51.7,25373.0,51.3757,51.4647,51.0691,51.1285,25373.0
2022-08-02 15:20:00,51.65,51.94,51.62,51.94,36686.0,51.079,51.3658,51.0494,51.3658,36686.0
2022-08-02 15:30:00,51.91,52.08,51.82,51.91,89297.0,51.3362,51.5043,51.2472,51.3362,89297.0
2022-08-02 15:40:00,51.91,51.93,51.69,51.75,38087.0,51.3362,51.3559,51.1186,51.1779,38087.0
2022-08-02 15:50:00,51.74,51.84,51.61,51.62,113363.0,51.168,51.2669,51.0395,51.0494,113363.0
2022-08-03 09:30:00,52.2,52.96,52.18,52.89,310178.0,51.623,52.3746,51.6032,52.3053,310178.0
2022-08-03 09:40:00,52.89,52.96,52.6,52.86,110033.0,52.3053,52.3746,52.0185,52.2757,110033.0
2022-08-03 09:50:00,52.88,53.26,52.78,53.19,124244.0,52.2954,52.6712,52.1965,52.602,124244.0
2022-08-03 10:00:00,53.15,53.62,52.93,53.53,166208.0,52.5625,53.0273,52.3449,52.9383,166208.0
2022-08-03 10:10:00,53.53,53.58,53.12,53.17,147078.0,52.9383,52.9877,52.5328,52.5822,147078.0
2022-08-03 10:20:00,53.17,53.35,53.1,53.28,68491.0,52.5822,52.7602,52.513,52.691,68491.0
2022-08-03 10:30:00,53.28,53.33,52.74,53.01,104295.0,52.691,52.7405,52.157,52.424,104295.0
2022-08-03 10:40:00,53.0,53.31,52.89,53.27,50811.0,52.4141,52.7207,52.3053,52.6811,50811.0
2022-08-03 10:50:00,53.24,53.39,53.24,53.37,58418.0,52.6515,52.7998,52.6515,52.78,58418.0
2022-08-03 11:00:00,53.38,53.52,53.3,53.51,39485.0,52.7899,52.9284,52.7108,52.9185,39485.0
2022-08-03 11:10:00,53.53,53.72,53.49,53.55,71841.0,52.9383,53.1262,52.8987,52.958,71841.0
2022-08-03 11:20:00,53.58,53.77,53.55,53.7,29684.0,52.9877,53.1756,52.958,53.1064,29684.0
2022-08-03 11:30:00,53.68,53.91,53.6,53.91,62135.0,53.0866,53.3141,53.0075,53.3141,62135.0
2022-08-03 11:40:00,53.92,54.01,53.86,53.91,60868.0,53.3239,53.4129,53.2646,53.3141,60868.0
2022-08-03 11:50:00,53.9,54.02,53.77,54.0,39428.0,53.3042,53.4228,53.1756,53.4031,39428.0
2022-08-03 12:00:00,53.96,54.01,53.87,53.89,27738.0,53.3635,53.4129,53.2745,53.2943,27738.0
2022-08-03 12:10:00,53.88,53.89,53.74,53.86,33383.0,53.2844,53.2943,53.1459,53.2646,33383.0
2022-08-03 12:20:00,53.91,54.02,53.91,53.91,32380.0,53.3141,53.4228,53.3141,53.3141,32380.0
2022-08-03 12:30:00,53.89,54.18,53.89,54.13,46116.0,53.2943,53.5811,53.2943,53.5316,46116.0
2022-08-03 12:40:00,54.14,54.37,54.11,54.37,55647.0,53.5415,53.769,53.5118,53.769,55647.0
2022-08-03 12:50:00,54.37,54.44,54.27,54.28,48679.0,53.769,53.8382,53.6701,53.68,48679.0
2022-08-03 13:00:00,54.3,54.45,54.29,54.4,24726.0,53.6997,53.8481,53.6899,53.7986,24726.0
2022-08-03 13:10:00,54.43,54.46,54.33,54.33,17910.0,53.8283,53.858,53.7294,53.7294,17910.0
2022-08-03 13:20:00,54.33,54.43,54.21,54.38,72827.0,53.7294,53.8283,53.6107,53.7789,72827.0
2022-08-03 13:30:00,54.37,54.43,54.28,54.29,28425.0,53.769,53.8283,53.68,53.6899,28425.0
2022-08-03 13:40:00,54.31,54.37,54.25,54.37,27408.0,53.7096,53.769,53.6503,53.769,27408.0
2022-08-03 13:50:00,54.39,54.43,54.3,54.41,26244.0,53.7887,53.8283,53.6997,53.8085,26244.0
2022-08-03 14:00:00,54.34,54.41,54.27,54.36,10231.0,53.7393,53.8085,53.6701,53.7591,10231.0
2022-08-03 14:10:00,54.35,54.53,54.31,54.52,38595.0,53.7492,53.9272,53.7096,53.9173,38595.0
2022-08-03 14:20:00,54.53,54.59,54.47,54.49,41880.0,53.9272,53.9865,53.8679,53.8876,41880.0
2022-08-03 14:30:00,54.49,54.6,54.47,54.5,38439.0,53.8876,53.9964,53.8679,53.8975,38439.0
2022-08-03 14:40:00,54.5,54.54,54.34,54.5,35740.0,53.8975,53.9371,53.7393,53.8975,35740.0
2022-08-03 14:50:00,54.46,54.54,54.4,54.48,19512.0,53.858,53.9371,53.7986,53.8778,19512.0
2022-08-03 15:00:00,54.45,54.6,54.39,54.51,27743.0,53.8481,53.9964,53.7887,53.9074,27743.0
2022-08-03 15:10:00,54.48,54.5,54.35,54.44,92238.0,53.8778,53.8975,53.7492,53.8382,92238.0
2022-08-03 15:20:00,54.46,54.51,54.39,54.41,56807.0,53.858,53.9074,53.7887,53.8085,56807.0
2022-08-03 15:30:00,54.42,54.57,54.39,54.55,39125.0,53.8184,53.9668,53.7887,53.947,39125.0
2022-08-03 15:40:00,54.55,54.71,54.48,54.52,93123.0,53.947,54.1052,53.8778,53.9173,93123.0
2022-08-03 15:50:00,54.55,54.69,54.37,54.41,305255.0,53.947,54.0854,53.769,53.8085,305255.0
2022-08-04 09:30:00,54.46,54.75,54.2,54.3,288544.0,53.858,54.1448,53.6008,53.6997,288544.0
2022-08-04 09:40:00,54.32,54.95,54.3,54.74,134067.0,53.7195,54.3426,53.6997,54.1349,134067.0
2022-08-04 09:50:00,54.73,54.84,54.36,54.67,113146.0,54.125,54.2338,53.7591,54.0656,113146.0
2022-08-04 10:00:00,54.68,54.91,54.57,54.64,75097.0,54.0755,54.303,53.9668,54.036,75097.0
2022-08-04 10:10:00,54.65,54.68,54.1,54.3,84309.0,54.0459,54.0755,53.502,53.6997,84309.0
2022-08-04 10:20:00,54.28,54.42,54.12,54.18,44714.0,53.68,53.8184,53.5217,53.5811,44714.0
2022-08-04 10:30:00,54.18,54.21,53.71,53.75,71901.0,53.5811,53.6107,53.1163,53.1558,71901.0
2022-08-04 10:40:00,53.78,54.15,53.73,54.1,77795.0,53.1855,53.5514,53.136,53.502,77795.0
2022-08-04 10:50:00,54.11,54.34,54.06,54.25,52838.0,53.5118,53.7393,53.4624,53.6503,52838.0
2022-08-04 11:00:00,54.29,54.38,54.17,54.19,34004.0,53.6899,53.7789,53.5712,53.591,34004.0
2022-08-04 11:10:00,54.19,54.25,53.83,54.07,36335.0,53.591,53.6503,53.2349,53.4723,36335.0
2022-08-04 11:20:00,54.08,54.25,53.92,54.01,72894.0,53.4822,53.6503,53.3239,53.4129,72894.0
2022-08-04 11:30:00,54.01,54.14,53.88,53.89,47629.0,53.4129,53.5415,53.2844,53.2943,47629.0
2022-08-04 11:40:00,53.87,54.35,53.87,54.34,36275.0,53.2745,53.7492,53.2745,53.7393,36275.0
2022-08-04 11:50:00,54.33,54.57,54.33,54.52,40186.0,53.7294,53.9668,53.7294,53.9173,40186.0
2022-08-04 12:00:00,54.53,54.59,54.39,54.53,54262.0,53.9272,53.9865,53.7887,53.9272,54262.0
2022-08-04 12:10:00,54.57,54.74,54.54,54.63,47134.0,53.9668,54.1349,53.9371,54.0261,47134.0
2022-08-04 12:20:00,54.59,54.75,54.57,54.71,54261.0,53.9865,54.1448,53.9668,54.1052,54261.0
2022-08-04 12:30:00,54.69,54.69,54.57,54.61,31106.0,54.0854,54.0854,53.9668,54.0063,31106.0
2022-08-04 12:40:00,54.6,54.6,54.19,54.21,61218.0,53.9964,53.9964,53.591,53.6107,61218.0
2022-08-04 12:50:00,54.28,54.35,54.24,54.25,39907.0,53.68,53.7492,53.6404,53.6503,39907.0
2022-08-04 13:00:00,54.3,54.48,54.26,54.42,19888.0,53.6997,53.8778,53.6602,53.8184,19888.0
2022-08-04 13:10:00,54.45,54.57,54.42,54.57,16689.0,53.8481,53.9668,53.8184,53.9668,16689.0
2022-08-04 13:20:00,54.56,54.71,54.46,54.66,66477.0,53.9569,54.1052,53.858,54.0558,66477.0
2022-08-04 13:30:00,54.65,54.78,54.63,54.72,24066.0,54.0459,54.1744,54.0261,54.1151,24066.0
2022-08-04 13:40:00,54.73,54.76,54.6,54.76,45019.0,54.125,54.1547,53.9964,54.1547,45019.0
2022-08-04 13:50:00,54.74,54.76,54.62,54.64,22722.0,54.1349,54.1547,54.0162,54.036,22722.0
2022-08-04 14:00:00,54.62,54.68,54.51,54.52,9623.0,54.0162,54.0755,53.9074,53.9173,9623.0
2022-08-04 14:10:00,54.52,54.59,54.41,54.59,23879.0,53.9173,53.9865,53.8085,53.9865,23879.0
2022-08-04 14:20:00,54.61,54.7,54.53,54.68,17178.0,54.0063,54.0953,53.9272,54.0755,17178.0
2022-08-04 14:30:00,54.71,54.72,54.54,54.6,4656.0,54.1052,54.1151,53.9371,53.9964,4656.0
2022-08-04 14:40:00,54.59,54.71,54.49,54.71,12321.0,53.9865,54.1052,53.8876,54.1052,12321.0
2022-08-04 14:50:00,54.72,54.84,54.71,54.82,34425.0,54.1151,54.2338,54.1052,54.214,34425.0
2022-08-04 15:00:00,54.76,54.86,54.7,54.86,19527.0,54.1547,54.2535,54.0953,54.2535,19527.0
2022-08-04 15:10:00,54.84,55.03,54.84,54.99,62128.0,54.2338,54.4217,54.2338,54.3821,62128.0
2022-08-04 15:20:00,54.99,54.99,54.8,54.91,39864.0,54.3821,54.3821,54.1942,54.303,39864.0
2022-08-04 15:30:00,54.9,54.92,54.75,54.77,45125.0,54.2931,54.3129,54.1448,54.1645,45125.0
2022-08-04 15:40:00,54.75,54.8,54.61,54.66,32540.0,54.1448,54.1942,54.0063,54.0558,32540.0
2022-08-04 15:50:00,54.75,54.9,54.69,54.9,174417.0,54.1448,54.2931,54.0854,54.2931,174417.0
2022-08-05 09:30:00,53.16,53.88,53.12,53.77,969766.0,52.5723,53.2844,52.5328,53.1756,969766.0
2022-08-05 09:40:00,53.74,53.92,53.37,53.66,726554.0,53.1459,53.3239,52.78,53.0668,726554.0
2022-08-05 09:50:00,53.65,53.83,53.46,53.7,127739.0,53.0569,53.2349,52.869,53.1064,127739.0
2022-08-05 10:00:00,53.69,54.2,53.56,54.2,132767.0,53.0965,53.6008,52.9679,53.6008,132767.0
2022-08-05 10:10:00,54.2,54.6,54.08,54.54,103694.0,53.6008,53.9964,53.4822,53.9371,103694.0
2022-08-05 10:20:00,54.57,54.73,54.32,54.43,361383.0,53.9668,54.125,53.7195,53.8283,361383.0
2022-08-05 10:30:00,54.43,54.45,54.23,54.38,29869.0,53.8283,53.8481,53.6305,53.7789,29869.0
2022-08-05 10:40:00,54.35,54.37,54.19,54.23,27069.0,53.7492,53.769,53.591,53.6305,27069.0
2022-08-05 10:50:00,54.16,54.23,53.95,54.03,63561.0,53.5613,53.6305,53.3536,53.4327,63561.0
2022-08-05 11:00:00,54.06,54.06,53.62,53.78,126845.0,53.4624,53.4624,53.0273,53.1855,126845.0
2022-08-05 11:10:00,53.78,53.8,53.46,53.47,59413.0,53.1855,53.2053,52.869,52.8789,59413.0
2022-08-05 11:20:00,53.48,53.5,52.94,52.94,121856.0,52.8888,52.9086,52.3548,52.3548,121856.0
2022-08-05 11:30:00,52.92,53.26,52.88,53.18,83942.0,52.335,52.6712,52.2954,52.5921,83942.0
2022-08-05 11:40:00,53.18,53.2,52.99,53.16,45870.0,52.5921,52.6119,52.4042,52.5723,45870.0
2022-08-05 11:50:00,53.13,53.37,53.13,53.21,37896.0,52.5427,52.78,52.5427,52.6218,37896.0
2022-08-05 12:00:00,53.2,53.47,53.18,53.35,70398.0,52.6119,52.8789,52.5921,52.7602,70398.0
2022-08-05 12:10:00,53.35,53.59,53.35,53.57,68740.0,52.7602,52.9976,52.7602,52.9778,68740.0
2022-08-05 12:20:00,53.54,53.59,53.4,53.56,45177.0,52.9481,52.9976,52.8097,52.9679,45177.0
2022-08-05 12:30:00,53.56,53.57,53.28,53.37,27862.0,52.9679,52.9778,52.691,52.78,27862.0
2022-08-05 12:40:00,53.39,53.75,53.38,53.75,40604.0,52.7998,53.1558,52.7899,53.1558,40604.0
2022-08-05 12:50:00,53.76,53.84,53.71,53.83,32227.0,53.1657,53.2448,53.1163,53.2349,32227.0
2022-08-05 13:00:00,53.82,54.01,53.73,53.95,79657.0,53.225,53.4129,53.136,53.3536,79657.0
2022-08-05 13:10:00,53.94,54.14,53.94,53.99,80387.0,53.3437,53.5415,53.3437,53.3932,80387.0
2022-08-05 13:20:00,53.98,54.07,53.9,53.95,31969.0,53.3833,53.4723,53.3042,53.3536,31969.0
2022-08-05 13:30:00,53.95,54.17,53.94,54.1,41878.0,53.3536,53.5712,53.3437,53.502,41878.0
2022-08-05 13:40:00,54.08,54.09,53.87,53.87,59688.0,53.4822,53.4921,53.2745,53.2745,59688.0
2022-08-05 13:50:00,53.87,53.89,53.65,53.76,59520.0,53.2745,53.2943,53.0569,53.1657,59520.0
2022-08-05 14:00:00,53.74,53.79,53.67,53.67,36208.0,53.1459,53.1954,53.0767,53.0767,36208.0
2022-08-05 14:10:00,53.71,53.78,53.61,53.77,23804.0,53.1163,53.1855,53.0174,53.1756,23804.0
2022-08-05 14:20:00,53.74,53.81,53.46,53.46,130907.0,53.1459,53.2152,52.869,52.869,130907.0
2022-08-05 14:30:00,53.43,53.63,53.39,53.55,36204.0,52.8394,53.0371,52.7998,52.958,36204.0
2022-08-05 14:40:00,53.54,53.63,53.52,53.55,31623.0,52.9481,53.0371,52.9284,52.958,31623.0
2022-08-05 14:50:00,53.53,53.6,53.39,53.53,45611.0,52.9383,53.0075,52.7998,52.9383,45611.0
2022-08-05 15:00:00,53.55,53.65,53.48,53.61,60106.0,52.958,53.0569,52.8888,53.0174,60106.0
2022-08-05 15:10:00,53.61,53.75,53.6,53.63,66967.0,53.0174,53.1558,53.0075,53.0371,66967.0
2022-08-05 15:20:00,53.68,53.74,53.56,53.73,57303.0,53.0866,53.1459,52.9679,53.136,57303.0
2022-08-05 15:30:00,53.71,53.79,53.7,53.71,46056.0,53.1163,53.1954,53.1064,53.1163,46056.0
2022-08-05 15:40:00,53.7,54.02,53.69,53.98,132524.0,53.1064,53.4228,53.0965,53.3833,132524.0
2022-08-05 15:50:00,54.0,54.12,53.91,54.04,280320.0,53.4031,53.5217,53.3141,53.4426,280320.0
2022-08-08 09:30:00,54.34,54.91,54.08,54.87,365032.0,53.7393,54.303,53.4822,54.2634,365032.0
2022-08-08 09:40:00,54.92,55.28,54.83,55.24,150293.0,54.3129,54.6689,54.2239,54.6293,150293.0
2022-08-08 09:50:00,55.21,55.54,55.12,55.35,162297.0,54.5997,54.926,54.5107,54.7381,162297.0
2022-08-08 10:00:00,55.4,55.6,55.22,55.41,135126.0,54.7876,54.9854,54.6096,54.7975,135126.0
2022-08-08 10:10:00,55.41,55.52,55.17,55.18,77318.0,54.7975,54.9063,54.5601,54.57,77318.0
2022-08-08 10:20:00,55.19,55.35,54.96,55.08,122436.0,54.5799,54.7381,54.3524,54.4711,122436.0
2022-08-08 10:30:00,55.09,55.33,55.0,55.25,80349.0,54.481,54.7184,54.392,54.6392,80349.0
2022-08-08 10:40:00,55.27,55.28,54.78,54.8,172009.0,54.659,54.6689,54.1744,54.1942,172009.0
2022-08-08 10:50:00,54.81,54.92,54.75,54.84,80895.0,54.2041,54.3129,54.1448,54.2338,80895.0
2022-08-08 11:00:00,54.86,55.09,54.85,54.96,102448.0,54.2535,54.481,54.2437,54.3524,102448.0
2022-08-08 11:10:00,54.95,55.0,54.51,54.61,105495.0,54.3426,54.392,53.9074,54.0063,105495.0
2022-08-08 11:20:00,54.59,54.71,54.47,54.48,48389.0,53.9865,54.1052,53.8679,53.8778,48389.0
2022-08-08 11:30:00,54.49,54.64,54.12,54.16,58292.0,53.8876,54.036,53.5217,53.5613,58292.0
2022-08-08 11:40:00,54.16,54.23,53.79,53.97,91387.0,53.5613,53.6305,53.1954,53.3734,91387.0
2022-08-08 11:50:00,53.97,54.29,53.97,54.24,49645.0,53.3734,53.6899,53.3734,53.6404,49645.0
2022-08-08 12:00:00,54.25,54.3,53.87,53.93,47194.0,53.6503,53.6997,53.2745,53.3338,47194.0
2022-08-08 12:10:00,53.94,54.04,53.49,53.57,76358.0,53.3437,53.4426,52.8987,52.9778,76358.0
2022-08-08 12:20:00,53.56,53.79,53.54,53.6,38591.0,52.9679,53.1954,52.9481,53.0075,38591.0
2022-08-08 12:30:00,53.64,53.71,53.49,53.65,32574.0,53.047,53.1163,52.8987,53.0569,32574.0
2022-08-08 12:40:00,53.65,53.88,53.63,53.86,37478.0,53.0569,53.2844,53.0371,53.2646,37478.0
2022-08-08 12:50:00,53.91,53.95,53.74,53.83,34445.0,53.3141,53.3536,53.1459,53.2349,34445.0
2022-08-08 13:00:00,53.77,53.91,53.68,53.86,18616.0,53.1756,53.3141,53.0866,53.2646,18616.0
2022-08-08 13:10:00,53.86,54.08,53.82,54.04,38405.0,53.2646,53.4822,53.225,53.4426,38405.0
2022-08-08 13:20:00,54.03,54.03,53.72,53.72,33877.0,53.4327,53.4327,53.1262,53.1262,33877.0
2022-08-08 13:30:00,53.72,53.85,53.59,53.66,40121.0,53.1262,53.2547,52.9976,53.0668,40121.0
2022-08-08 13:40:00,53.64,53.84,53.63,53.73,19461.0,53.047,53.2448,53.0371,53.136,19461.0
2022-08-08 13:50:00,53.75,53.93,53.7,53.9,25113.0,53.1558,53.3338,53.1064,53.3042,25113.0
2022-08-08 14:00:00,53.9,53.9,53.35,53.62,69443.0,53.3042,53.3042,52.7602,53.0273,69443.0
2022-08-08 14:10:00,53.57,53.59,53.38,53.51,38692.0,52.9778,52.9976,52.7899,52.9185,38692.0
2022-08-08 14:20:00,53.52,53.52,53.38,53.47,31147.0,52.9284,52.9284,52.7899,52.8789,31147.0
2022-08-08 14:30:00,53.47,53.52,53.31,53.35,42746.0,52.8789,52.9284,52.7207,52.7602,42746.0
2022-08-08 14:40:00,53.34,53.46,53.27,53.36,53243.0,52.7504,52.869,52.6811,52.7701,53243.0
2022-08-08 14:50:00,53.35,53.45,53.18,53.39,41061.0,52.7602,52.8591,52.5921,52.7998,41061.0
2022-08-08 15:00:00,53.38,53.5,53.38,53.43,31977.0,52.7899,52.9086,52.7899,52.8394,31977.0
2022-08-08 15:10:00,53.43,53.49,53.28,53.38,8475.0,52.8394,52.8987,52.691,52.7899,8475.0
2022-08-08 15:20:00,53.4,53.59,53.36,53.53,44747.0,52.8097,52.9976,52.7701,52.9383,44747.0
2022-08-08 15:30:00,53.49,53.59,53.39,53.59,39222.0,52.8987,52.9976,52.7998,52.9976,39222.0
2022-08-08 15:40:00,53.59,53.69,53.56,53.61,48542.0,52.9976,53.0965,52.9679,53.0174,48542.0
2022-08-08 15:50:00,53.6,53.71,53.55,53.66,170555.0,53.0075,53.1163,52.958,53.0668,170555.0
2022-08-09 09:30:00,53.0,53.1,52.48,52.58,340714.0,52.4141,52.513,51.8999,51.9988,340714.0
2022-08-09 09:40:00,52.58,52.94,52.51,52.64,120959.0,51.9988,52.3548,51.9295,52.0581,120959.0
2022-08-09 09:50:00,52.68,52.8,52.14,52.2,135772.0,52.0976,52.2163,51.5636,51.623,135772.0
2022-08-09 10:00:00,52.2,52.26,52.01,52.01,82051.0,51.623,51.6823,51.4351,51.4351,82051.0
2022-08-09 10:10:00,52.0,52.32,51.97,52.3,77191.0,51.4252,51.7416,51.3955,51.7218,77191.0
2022-08-09 10:20:00,52.29,52.4,52.08,52.4,47985.0,51.712,51.8207,51.5043,51.8207,47985.0
2022-08-09 10:30:00,52.4,52.56,52.3,52.48,40476.0,51.8207,51.979,51.7218,51.8999,40476.0
2022-08-09 10:40:00,52.44,52.54,52.3,52.54,34994.0,51.8603,51.9592,51.7218,51.9592,34994.0
2022-08-09 10:50:00,52.54,52.69,52.35,52.42,51913.0,51.9592,52.1075,51.7713,51.8405,51913.0
2022-08-09 11:00:00,52.42,52.42,52.06,52.16,56083.0,51.8405,51.8405,51.4845,51.5834,56083.0
2022-08-09 11:10:00,52.16,52.68,52.13,52.59,79156.0,51.5834,52.0976,51.5537,52.0086,79156.0
2022-08-09 11:20:00,52.6,52.73,52.54,52.58,37538.0,52.0185,52.1471,51.9592,51.9988,37538.0
2022-08-09 11:30:00,52.57,52.64,52.44,52.5,49833.0,51.9889,52.0581,51.8603,51.9196,49833.0
2022-08-09 11:40:00,52.49,52.6,52.44,52.5,39248.0,51.9097,52.0185,51.8603,51.9196,39248.0
2022-08-09 11:50:00,52.48,52.51,52.28,52.29,60177.0,51.8999,51.9295,51.7021,51.712,60177.0
2022-08-09 12:00:00,52.29,52.34,52.15,52.22,32939.0,51.712,51.7614,51.5735,51.6427,32939.0
2022-08-09 12:10:00,52.22,52.27,52.08,52.08,39341.0,51.6427,51.6922,51.5043,51.5043,39341.0
2022-08-09 12:20:00,52.08,52.15,51.9,51.91,85161.0,51.5043,51.5735,51.3263,51.3362,85161.0
2022-08-09 12:30:00,51.92,52.11,51.91,52.08,67422.0,51.346,51.5339,51.3362,51.5043,67422.0
2022-08-09 12:40:00,52.08,52.09,51.97,52.06,42856.0,51.5043,51.5142,51.3955,51.4845,42856.0
2022-08-09 12:50:00,51.97,52.08,51.93,52.04,32386.0,51.3955,51.5043,51.3559,51.4647,32386.0
2022-08-09 13:00:00,52.09,52.21,51.99,52.05,33776.0,51.5142,51.6328,51.4153,51.4746,33776.0
2022-08-09 13:10:00,52.05,52.24,52.0,52.16,29574.0,51.4746,51.6625,51.4252,51.5834,29574.0
2022-08-09 13:20:00,52.18,52.25,52.14,52.25,14074.0,51.6032,51.6724,51.5636,51.6724,14074.0
2022-08-09 13:30:00,52.25,52.25,52.09,52.09,18756.0,51.6724,51.6724,51.5142,51.5142,18756.0
2022-08-09 13:40:00,52.08,52.22,51.99,52.18,22902.0,51.5043,51.6427,51.4153,51.6032,22902.0
2022-08-09 13:50:00,52.18,52.43,52.16,52.38,30843.0,51.6032,51.8504,51.5834,51.801,30843.0
2022-08-09 14:00:00,52.38,52.47,52.36,52.41,17764.0,51.801,51.89,51.7812,51.8306,17764.0
2022-08-09 14:10:00,52.38,52.41,52.2,52.2,19850.0,51.801,51.8306,51.623,51.623,19850.0
2022-08-09 14:20:00,52.2,52.25,52.1,52.16,21360.0,51.623,51.6724,51.5241,51.5834,21360.0
2022-08-09 14:30:00,52.14,52.31,52.13,52.26,37449.0,51.5636,51.7317,51.5537,51.6823,37449.0
2022-08-09 14:40:00,52.27,52.41,52.22,52.41,41201.0,51.6922,51.8306,51.6427,51.8306,41201.0
2022-08-09 14:50:00,52.45,52.57,52.41,52.47,60673.0,51.8702,51.9889,51.8306,51.89,60673.0
2022-08-09 15:00:00,52.42,52.51,52.36,52.44,19234.0,51.8405,51.9295,51.7812,51.8603,19234.0
2022-08-09 15:10:00,52.43,52.53,52.36,52.52,79507.0,51.8504,51.9493,51.7812,51.9394,79507.0
2022-08-09 15:20:00,52.51,52.66,52.49,52.56,26060.0,51.9295,52.0779,51.9097,51.979,26060.0
2022-08-09 15:30:00,52.55,52.63,52.49,52.52,40941.0,51.9691,52.0482,51.9097,51.9394,40941.0
2022-08-09 15:40:00,52.54,52.59,52.38,52.48,57329.0,51.9592,52.0086,51.801,51.8999,57329.0
2022-08-09 15:50:00,52.51,52.58,52.38,52.44,365428.0,51.9295,51.9988,51.801,51.8603,365428.0
2022-08-10 09:30:00,54.95,55.04,54.4,54.4,717277.0,54.3426,54.4316,53.7986,53.7986,717277.0
2022-08-10 09:40:00,54.4,54.94,54.35,54.92,283950.0,53.7986,54.3327,53.7492,54.3129,283950.0
2022-08-10 09:50:00,54.93,54.97,54.47,54.72,162817.0,54.3228,54.3623,53.8679,54.1151,162817.0
2022-08-10 10:00:00,54.74,54.86,54.58,54.67,93063.0,54.1349,54.2535,53.9766,54.0656,93063.0
2022-08-10 10:10:00,54.73,54.83,54.26,54.26,85936.0,54.125,54.2239,53.6602,53.6602,85936.0
2022-08-10 10:20:00,54.25,54.51,54.09,54.46,116308.0,53.6503,53.9074,53.4921,53.858,116308.0
2022-08-10 10:30:00,54.48,54.65,54.37,54.59,63465.0,53.8778,54.0459,53.769,53.9865,63465.0
2022-08-10 10:40:00,54.59,54.85,54.58,54.77,44769.0,53.9865,54.2437,53.9766,54.1645,44769.0
2022-08-10 10:50:00,54.78,54.9,54.77,54.84,38952.0,54.1744,54.2931,54.1645,54.2338,38952.0
2022-08-10 11:00:00,54.85,55.26,54.85,55.11,278706.0,54.2437,54.6491,54.2437,54.5008,278706.0
2022-08-10 11:10:00,55.12,55.12,54.86,54.96,88279.0,54.5107,54.5107,54.2535,54.3524,88279.0
2022-08-10 11:20:00,54.96,55.07,54.96,55.05,56304.0,54.3524,54.4612,54.3524,54.4414,56304.0
2022-08-10 11:30:00,55.05,55.18,54.93,54.99,52760.0,54.4414,54.57,54.3228,54.3821,52760.0
2022-08-10 11:40:00,54.99,55.21,54.99,55.16,56380.0,54.3821,54.5997,54.3821,54.5502,56380.0
2022-08-10 11:50:00,55.15,55.24,55.07,55.22,18542.0,54.5403,54.6293,54.4612,54.6096,18542.0
2022-08-10 12:00:00,55.22,55.29,55.01,55.09,60158.0,54.6096,54.6788,54.4019,54.481,60158.0
2022-08-10 12:10:00,55.08,55.12,54.82,54.85,45734.0,54.4711,54.5107,54.214,54.2437,45734.0
2022-08-10 12:20:00,54.86,54.9,54.73,54.9,45574.0,54.2535,54.2931,54.125,54.2931,45574.0
2022-08-10 12:30:00,54.91,55.0,54.86,55.0,29721.0,54.303,54.392,54.2535,54.392,29721.0
2022-08-10 12:40:00,54.98,55.0,54.86,54.9,19400.0,54.3722,54.392,54.2535,54.2931,19400.0
2022-08-10 12:50:00,54.9,54.94,54.82,54.93,22783.0,54.2931,54.3327,54.214,54.3228,22783.0
2022-08-10 13:00:00,54.9,54.95,54.77,54.95,23310.0,54.2931,54.3426,54.1645,54.3426,23310.0
2022-08-10 13:10:00,54.94,55.06,54.94,55.05,37051.0,54.3327,54.4513,54.3327,54.4414,37051.0
2022-08-10 13:20:00,55.04,55.1,54.99,55.0,63890.0,54.4316,54.4909,54.3821,54.392,63890.0
2022-08-10 13:30:00,55.0,55.07,54.89,55.07,56252.0,54.392,54.4612,54.2832,54.4612,56252.0
2022-08-10 13:40:00,55.07,55.25,55.05,55.25,47072.0,54.4612,54.6392,54.4414,54.6392,47072.0
2022-08-10 13:50:00,55.25,55.31,55.1,55.16,119518.0,54.6392,54.6986,54.4909,54.5502,119518.0
2022-08-10 14:00:00,55.18,55.24,55.13,55.16,82444.0,54.57,54.6293,54.5206,54.5502,82444.0
2022-08-10 14:10:00,55.16,55.17,55.04,55.05,29198.0,54.5502,54.5601,54.4316,54.4414,29198.0
2022-08-10 14:20:00,55.05,55.12,55.03,55.09,25159.0,54.4414,54.5107,54.4217,54.481,25159.0
2022-08-10 14:30:00,55.1,55.17,54.97,55.12,41704.0,54.4909,54.5601,54.3623,54.5107,41704.0
2022-08-10 14:40:00,55.12,55.19,55.02,55.03,57548.0,54.5107,54.5799,54.4118,54.4217,57548.0
2022-08-10 14:50:00,55.0,55.06,54.91,54.92,34201.0,54.392,54.4513,54.303,54.3129,34201.0
2022-08-10 15:00:00,54.9,55.02,54.86,54.96,33313.0,54.2931,54.4118,54.2535,54.3524,33313.0
2022-08-10 15:10:00,54.95,55.14,54.95,55.14,22903.0,54.3426,54.5305,54.3426,54.5305,22903.0
2022-08-10 15:20:00,55.13,55.26,55.11,55.23,39293.0,54.5206,54.6491,54.5008,54.6195,39293.0
2022-08-10 15:30:00,55.23,55.32,55.15,55.31,62417.0,54.6195,54.7085,54.5403,54.6986,62417.0
2022-08-10 15:40:00,55.31,55.44,55.26,55.34,106236.0,54.6986,54.8271,54.6491,54.7282,106236.0
2022-08-10 15:50:00,55.35,55.46,55.28,55.36,225919.0,54.7381,54.8469,54.6689,54.748,225919.0
2022-08-11 09:30:00,56.17,56.26,55.89,56.08,305076.0,55.5491,55.6381,55.2722,55.4601,305076.0
2022-08-11 09:40:00,56.06,56.34,55.97,56.21,179078.0,55.4403,55.7172,55.3513,55.5886,179078.0
2022-08-11 09:50:00,56.25,56.28,56.08,56.18,67635.0,55.6282,55.6579,55.4601,55.559,67635.0
2022-08-11 10:00:00,56.18,56.61,56.18,56.53,131889.0,55.559,55.9842,55.559,55.9051,131889.0
2022-08-11 10:10:00,56.55,56.86,56.53,56.83,97542.0,55.9249,56.2314,55.9051,56.2018,97542.0
2022-08-11 10:20:00,56.82,56.82,56.43,56.44,95859.0,56.1919,56.1919,55.8062,55.8161,95859.0
2022-08-11 10:30:00,56.47,56.63,56.41,56.44,67161.0,55.8458,56.004,55.7864,55.8161,67161.0
2022-08-11 10:40:00,56.45,56.47,55.96,56.04,108944.0,55.826,55.8458,55.3414,55.4205,108944.0
2022-08-11 10:50:00,56.04,56.18,56.0,56.12,60522.0,55.4205,55.559,55.3809,55.4996,60522.0
2022-08-11 11:00:00,56.12,56.17,55.46,55.54,147061.0,55.4996,55.5491,54.8469,54.926,147061.0
2022-08-11 11:10:00,55.56,55.67,55.2,55.21,75550.0,54.9458,55.0546,54.5898,54.5997,75550.0
2022-08-11 11:20:00,55.23,55.57,55.23,55.55,72474.0,54.6195,54.9557,54.6195,54.9359,72474.0
2022-08-11 11:30:00,55.55,55.69,55.51,55.57,98966.0,54.9359,55.0744,54.8964,54.9557,98966.0
2022-08-11 11:40:00,55.56,55.65,55.33,55.35,44884.0,54.9458,55.0348,54.7184,54.7381,44884.0
2022-08-11 11:50:00,55.34,55.43,55.1,55.33,54709.0,54.7282,54.8172,54.4909,54.7184,54709.0
2022-08-11 12:00:00,55.34,55.45,55.23,55.3,49040.0,54.7282,54.837,54.6195,54.6887,49040.0
2022-08-11 12:10:00,55.27,55.43,55.19,55.33,45948.0,54.659,54.8172,54.5799,54.7184,45948.0
2022-08-11 12:20:00,55.33,55.47,55.22,55.47,25305.0,54.7184,54.8568,54.6096,54.8568,25305.0
2022-08-11 12:30:00,55.47,55.66,55.46,55.59,91582.0,54.8568,55.0447,54.8469,54.9755,91582.0
2022-08-11 12:40:00,55.59,55.61,55.45,55.54,45636.0,54.9755,54.9953,54.837,54.926,45636.0
2022-08-11 12:50:00,55.54,55.65,55.51,55.6,23044.0,54.926,55.0348,54.8964,54.9854,23044.0
2022-08-11 13:00:00,55.6,55.62,55.37,55.4,30173.0,54.9854,55.0051,54.7579,54.7876,30173.0
2022-08-11 13:10:00,55.39,55.71,55.39,55.7,32548.0,54.7777,55.0942,54.7777,55.0843,32548.0
2022-08-11 13:20:00,55.67,55.75,55.53,55.54,23098.0,55.0546,55.1337,54.9161,54.926,23098.0
2022-08-11 13:30:00,55.54,55.57,55.41,55.51,20047.0,54.926,54.9557,54.7975,54.8964,20047.0
2022-08-11 13:40:00,55.53,55.6,55.39,55.41,25613.0,54.9161,54.9854,54.7777,54.7975,25613.0
2022-08-11 13:50:00,55.42,55.46,55.27,55.33,18733.0,54.8074,54.8469,54.659,54.7184,18733.0
2022-08-11 14:00:00,55.31,55.31,55.04,55.05,33939.0,54.6986,54.6986,54.4316,54.4414,33939.0
2022-08-11 14:10:00,55.1,55.1,54.9,55.08,77240.0,54.4909,54.4909,54.2931,54.4711,77240.0
2022-08-11 14:20:00,55.06,55.1,54.98,55.06,16038.0,54.4513,54.4909,54.3722,54.4513,16038.0
2022-08-11 14:30:00,55.05,55.06,54.87,54.92,23643.0,54.4414,54.4513,54.2634,54.3129,23643.0
2022-08-11 14:40:00,54.93,54.95,54.78,54.85,30816.0,54.3228,54.3426,54.1744,54.2437,30816.0
2022-08-11 14:50:00,54.86,54.86,54.54,54.75,95380.0,54.2535,54.2535,53.9371,54.1448,95380.0
2022-08-11 15:00:00,54.75,54.79,54.58,54.66,24689.0,54.1448,54.1843,53.9766,54.0558,24689.0
2022-08-11 15:10:00,54.72,54.77,54.5,54.73,52179.0,54.1151,54.1645,53.8975,54.125,52179.0
2022-08-11 15:20:00,54.69,54.8,54.64,54.75,36316.0,54.0854,54.1942,54.036,54.1448,36316.0
2022-08-11 15:30:00,54.78,54.86,54.61,54.64,43716.0,54.1744,54.2535,54.0063,54.036,43716.0
2022-08-11 15:40:00,54.64,54.72,54.51,54.57,54418.0,54.036,54.1151,53.9074,53.9668,54418.0
2022-08-11 15:50:00,54.56,54.79,54.48,54.73,263722.0,53.9569,54.1843,53.8778,54.125,263722.0
2022-08-12 09:30:00,55.44,55.52,55.06,55.3,183896.0,54.8271,54.9063,54.4513,54.6887,183896.0
2022-08-12 09:40:00,55.38,55.67,55.24,55.3,93090.0,54.7678,55.0546,54.6293,54.6887,93090.0
2022-08-12 09:50:00,55.31,55.63,55.22,55.59,38716.0,54.6986,55.015,54.6096,54.9755,38716.0
2022-08-12 10:00:00,55.57,55.59,55.12,55.48,157670.0,54.9557,54.9755,54.5107,54.8667,157670.0
2022-08-12 10:10:00,55.53,55.89,55.52,55.89,56615.0,54.9161,55.2722,54.9063,55.2722,56615.0
2022-08-12 10:20:00,55.9,55.9,55.57,55.67,45858.0,55.2821,55.2821,54.9557,55.0546,45858.0
2022-08-12 10:30:00,55.63,55.77,55.48,55.51,52007.0,55.015,55.1535,54.8667,54.8964,52007.0
2022-08-12 10:40:00,55.55,55.55,55.32,55.37,39042.0,54.9359,54.9359,54.7085,54.7579,39042.0
2022-08-12 10:50:00,55.4,55.69,55.39,55.69,22087.0,54.7876,55.0744,54.7777,55.0744,22087.0
2022-08-12 11:00:00,55.66,55.94,55.61,55.75,57207.0,55.0447,55.3216,54.9953,55.1337,57207.0
2022-08-12 11:10:00,55.74,56.03,55.72,55.98,62281.0,55.1238,55.4106,55.104,55.3612,62281.0
2022-08-12 11:20:00,56.01,56.07,55.96,55.99,28232.0,55.3908,55.4502,55.3414,55.3711,28232.0
2022-08-12 11:30:00,55.99,56.12,55.96,56.07,46631.0,55.3711,55.4996,55.3414,55.4502,46631.0
2022-08-12 11:40:00,56.05,56.06,55.96,56.0,27526.0,55.4304,55.4403,55.3414,55.3809,27526.0
2022-08-12 11:50:00,55.95,55.99,55.85,55.86,85044.0,55.3315,55.3711,55.2326,55.2425,85044.0
2022-08-12 12:00:00,55.87,56.06,55.84,56.06,12553.0,55.2524,55.4403,55.2227,55.4403,12553.0
2022-08-12 12:10:00,56.08,56.15,56.04,56.13,22337.0,55.4601,55.5293,55.4205,55.5095,22337.0
2022-08-12 12:20:00,56.14,56.2,56.12,56.18,26389.0,55.5194,55.5787,55.4996,55.559,26389.0
2022-08-12 12:30:00,56.18,56.21,56.12,56.13,36871.0,55.559,55.5886,55.4996,55.5095,36871.0
2022-08-12 12:40:00,56.12,56.17,56.07,56.13,15247.0,55.4996,55.5491,55.4502,55.5095,15247.0
2022-08-12 12:50:00,56.11,56.13,56.02,56.06,23416.0,55.4897,55.5095,55.4007,55.4403,23416.0
2022-08-12 13:00:00,56.06,56.18,56.02,56.17,38797.0,55.4403,55.559,55.4007,55.5491,38797.0
2022-08-12 13:10:00,56.19,56.24,56.16,56.24,22318.0,55.5688,55.6183,55.5392,55.6183,22318.0
2022-08-12 13:20:00,56.23,56.27,56.22,56.24,11747.0,55.6084,55.648,55.5985,55.6183,11747.0
2022-08-12 13:30:00,56.25,56.28,56.2,56.21,8605.0,55.6282,55.6579,55.5787,55.5886,8605.0
2022-08-12 13:40:00,56.21,56.27,56.21,56.23,19753.0,55.5886,55.648,55.5886,55.6084,19753.0
2022-08-12 13:50:00,56.24,56.32,56.23,56.25,92029.0,55.6183,55.6974,55.6084,55.6282,92029.0
2022-08-12 14:00:00,56.25,56.29,56.24,56.26,14219.0,55.6282,55.6677,55.6183,55.6381,14219.0
2022-08-12 14:10:00,56.26,56.33,56.25,56.3,39028.0,55.6381,55.7073,55.6282,55.6776,39028.0
2022-08-12 14:20:00,56.31,56.38,56.28,56.38,22339.0,55.6875,55.7567,55.6579,55.7567,22339.0
2022-08-12 14:30:00,56.36,56.51,56.36,56.44,66464.0,55.737,55.8853,55.737,55.8161,66464.0
2022-08-12 14:40:00,56.45,56.55,56.43,56.54,35853.0,55.826,55.9249,55.8062,55.915,35853.0
2022-08-12 14:50:00,56.55,56.57,56.48,56.57,20297.0,55.9249,55.9446,55.8556,55.9446,20297.0
2022-08-12 15:00:00,56.56,56.66,56.52,56.64,29281.0,55.9348,56.0337,55.8952,56.0139,29281.0
2022-08-12 15:10:00,56.65,56.75,56.65,56.75,31401.0,56.0238,56.1227,56.0238,56.1227,31401.0
2022-08-12 15:20:00,56.73,56.75,56.63,56.75,48808.0,56.1029,56.1227,56.004,56.1227,48808.0
2022-08-12 15:30:00,56.73,56.81,56.72,56.78,49237.0,56.1029,56.182,56.093,56.1523,49237.0
2022-08-12 15:40:00,56.78,56.79,56.66,56.75,57796.0,56.1523,56.1622,56.0337,56.1227,57796.0
2022-08-12 15:50:00,56.77,56.91,56.7,56.89,339317.0,56.1424,56.2809,56.0732,56.2611,339317.0
2022-08-15 09:30:00,56.5,57.1,56.5,56.94,192463.0,55.8754,56.4688,55.8754,56.3106,192463.0
2022-08-15 09:40:00,56.94,56.95,56.6,56.67,152153.0,56.3106,56.3204,55.9743,56.0435,152153.0
2022-08-15 09:50:00,56.67,57.33,56.64,57.19,201504.0,56.0435,56.6962,56.0139,56.5578,201504.0
2022-08-15 10:00:00,57.2,57.2,56.93,57.05,49781.0,56.5677,56.5677,56.3007,56.4193,49781.0
2022-08-15 10:10:00,57.08,57.12,56.68,56.76,44376.0,56.449,56.4886,56.0534,56.1325,44376.0
2022-08-15 10:20:00,56.75,56.8,56.54,56.78,27861.0,56.1227,56.1721,55.915,56.1523,27861.0
2022-08-15 10:30:00,56.76,56.98,56.74,56.85,32300.0,56.1325,56.3501,56.1128,56.2216,32300.0
2022-08-15 10:40:00,56.88,56.98,56.63,56.64,13093.0,56.2512,56.3501,56.004,56.0139,13093.0
2022-08-15 10:50:00,56.67,56.78,56.62,56.77,23742.0,56.0435,56.1523,55.9941,56.1424,23742.0
2022-08-15 11:00:00,56.71,56.86,56.6,56.72,30287.0,56.0831,56.2314,55.9743,56.093,30287.0
2022-08-15 11:10:00,56.69,56.8,56.57,56.79,12780.0,56.0633,56.1721,55.9446,56.1622,12780.0
2022-08-15 11:20:00,56.81,56.98,56.77,56.98,29952.0,56.182,56.3501,56.1424,56.3501,29952.0
2022-08-15 11:30:00,57.01,57.24,56.97,57.23,13018.0,56.3798,56.6072,56.3402,56.5974,13018.0
2022-08-15 11:40:00,57.23,57.52,57.17,57.5,55667.0,56.5974,56.8841,56.538,56.8644,55667.0
2022-08-15 11:50:00,57.51,57.55,57.46,57.5,73564.0,56.8743,56.9138,56.8248,56.8644,73564.0
2022-08-15 12:00:00,57.51,57.52,57.38,57.39,20879.0,56.8743,56.8841,56.7457,56.7556,20879.0
2022-08-15 12:10:00,57.39,57.53,57.38,57.4,82554.0,56.7556,56.894,56.7457,56.7655,82554.0
2022-08-15 12:20:00,57.4,57.5,57.35,57.48,68805.0,56.7655,56.8644,56.716,56.8446,68805.0
2022-08-15 12:30:00,57.5,57.55,57.44,57.45,89074.0,56.8644,56.9138,56.805,56.8149,89074.0
2022-08-15 12:40:00,57.45,57.52,57.43,57.49,13066.0,56.8149,56.8841,56.7951,56.8545,13066.0
2022-08-15 12:50:00,57.5,57.63,57.48,57.6,25706.0,56.8644,56.9929,56.8446,56.9633,25706.0
2022-08-15 13:00:00,57.6,57.7,57.49,57.66,29370.0,56.9633,57.0622,56.8545,57.0226,29370.0
2022-08-15 13:10:00,57.66,57.68,57.56,57.57,23580.0,57.0226,57.0424,56.9237,56.9336,23580.0
2022-08-15 13:20:00,57.57,57.66,57.52,57.62,14891.0,56.9336,57.0226,56.8841,56.983,14891.0
2022-08-15 13:30:00,57.62,57.63,57.44,57.45,15461.0,56.983,56.9929,56.805,56.8149,15461.0
2022-08-15 13:40:00,57.45,57.52,57.42,57.52,19703.0,56.8149,56.8841,56.7852,56.8841,19703.0
2022-08-15 13:50:00,57.52,57.57,57.48,57.57,66307.0,56.8841,56.9336,56.8446,56.9336,66307.0
2022-08-15 14:00:00,57.56,57.58,57.42,57.42,13131.0,56.9237,56.9435,56.7852,56.7852,13131.0
2022-08-15 14:10:00,57.44,57.54,57.4,57.54,10465.0,56.805,56.9039,56.7655,56.9039,10465.0
2022-08-15 14:20:00,57.55,57.56,57.42,57.48,20472.0,56.9138,56.9237,56.7852,56.8446,20472.0
2022-08-15 14:30:00,57.52,57.66,57.45,57.66,17292.0,56.8841,57.0226,56.8149,57.0226,17292.0
2022-08-15 14:40:00,57.66,57.67,57.59,57.67,12648.0,57.0226,57.0325,56.9534,57.0325,12648.0
2022-08-15 14:50:00,57.67,57.74,57.65,57.72,106742.0,57.0325,57.1017,57.0127,57.0819,106742.0
2022-08-15 15:00:00,57.74,57.81,57.68,57.72,32291.0,57.1017,57.1709,57.0424,57.0819,32291.0
2022-08-15 15:10:00,57.72,57.88,57.68,57.87,59948.0,57.0819,57.2402,57.0424,57.2303,59948.0
2022-08-15 15:20:00,57.89,57.93,57.83,57.88,32765.0,57.2501,57.2896,57.1907,57.2402,32765.0
2022-08-15 15:30:00,57.88,57.9,57.82,57.85,25137.0,57.2402,57.2599,57.1808,57.2105,25137.0
2022-08-15 15:40:00,57.84,57.89,57.78,57.86,70416.0,57.2006,57.2501,57.1413,57.2204,70416.0
2022-08-15 15:50:00,57.87,57.92,57.67,57.76,114948.0,57.2303,57.2797,57.0325,57.1215,114948.0
2022-08-16 09:30:00,57.38,57.54,57.13,57.28,381704.0,56.7457,56.9039,56.4985,56.6468,381704.0
2022-08-16 09:40:00,57.28,57.33,57.04,57.06,85297.0,56.6468,56.6962,56.4095,56.4292,85297.0
2022-08-16 09:50:00,57.01,57.24,56.91,57.19,71219.0,56.3798,56.6072,56.2809,56.5578,71219.0
2022-08-16 10:00:00,57.15,57.16,56.78,56.98,78222.0,56.5182,56.5281,56.1523,56.3501,78222.0
2022-08-16 10:10:00,56.97,57.11,56.75,56.95,56846.0,56.3402,56.4787,56.1227,56.3204,56846.0
2022-08-16 10:20:00,56.96,57.0,56.71,56.78,36246.0,56.3303,56.3699,56.0831,56.1523,36246.0
2022-08-16 10:30:00,56.75,56.75,56.4,56.5,133054.0,56.1227,56.1227,55.7765,55.8754,133054.0
2022-08-16 10:40:00,56.5,56.83,56.43,56.78,114154.0,55.8754,56.2018,55.8062,56.1523,114154.0
2022-08-16 10:50:00,56.79,56.91,56.65,56.7,30625.0,56.1622,56.2809,56.0238,56.0732,30625.0
2022-08-16 11:00:00,56.69,56.87,56.67,56.76,23850.0,56.0633,56.2413,56.0435,56.1325,23850.0
2022-08-16 11:10:00,56.83,57.25,56.82,57.24,42467.0,56.2018,56.6171,56.1919,56.6072,42467.0
2022-08-16 11:20:00,57.24,57.31,57.11,57.29,24463.0,56.6072,56.6765,56.4787,56.6567,24463.0
2022-08-16 11:30:00,57.28,57.48,57.26,57.45,74419.0,56.6468,56.8446,56.627,56.8149,74419.0
2022-08-16 11:40:00,57.44,57.57,57.38,57.48,53304.0,56.805,56.9336,56.7457,56.8446,53304.0
2022-08-16 11:50:00,57.48,57.73,57.46,57.66,38708.0,56.8446,57.0918,56.8248,57.0226,38708.0
2022-08-16 12:00:00,57.67,57.74,57.57,57.57,51383.0,57.0325,57.1017,56.9336,56.9336,51383.0
2022-08-16 12:10:00,57.59,57.75,57.55,57.73,49985.0,56.9534,57.1116,56.9138,57.0918,49985.0
2022-08-16 12:20:00,57.72,57.72,57.49,57.49,32746.0,57.0819,57.0819,56.8545,56.8545,32746.0
2022-08-16 12:30:00,57.47,57.56,57.45,57.47,7985.0,56.8347,56.9237,56.8149,56.8347,7985.0
2022-08-16 12:40:00,57.45,57.49,57.32,57.34,32659.0,56.8149,56.8545,56.6864,56.7061,32659.0
2022-08-16 12:50:00,57.34,57.49,57.31,57.45,20033.0,56.7061,56.8545,56.6765,56.8149,20033.0
2022-08-16 13:00:00,57.47,57.62,57.46,57.62,10132.0,56.8347,56.983,56.8248,56.983,10132.0
2022-08-16 13:10:00,57.62,57.68,57.58,57.64,11916.0,56.983,57.0424,56.9435,57.0028,11916.0
2022-08-16 13:20:00,57.63,57.68,57.59,57.61,5312.0,56.9929,57.0424,56.9534,56.9731,5312.0
2022-08-16 13:30:00,57.61,57.9,57.58,57.87,44637.0,56.9731,57.2599,56.9435,57.2303,44637.0
2022-08-16 13:40:00,57.87,57.89,57.82,57.82,29256.0,57.2303,57.2501,57.1808,57.1808,29256.0
2022-08-16 13:50:00,57.84,57.9,57.81,57.87,36047.0,57.2006,57.2599,57.1709,57.2303,36047.0
2022-08-16 14:00:00,57.87,58.15,57.85,58.14,81452.0,57.2303,57.5072,57.2105,57.4973,81452.0
2022-08-16 14:10:00,58.14,58.22,58.14,58.15,83175.0,57.4973,57.5764,57.4973,57.5072,83175.0
2022-08-16 14:20:00,58.14,58.18,57.92,57.94,37311.0,57.4973,57.5368,57.2797,57.2995,37311.0
2022-08-16 14:30:00,57.97,57.97,57.32,57.35,62177.0,57.3292,57.3292,56.6864,56.716,62177.0
2022-08-16 14:40:00,57.37,57.38,56.89,57.05,97918.0,56.7358,56.7457,56.2611,56.4193,97918.0
2022-08-16 14:50:00,57.06,57.26,56.98,57.22,70728.0,56.4292,56.627,56.3501,56.5875,70728.0
2022-08-16 15:00:00,57.2,57.23,56.99,57.13,66885.0,56.5677,56.5974,56.36,56.4985,66885.0
2022-08-16 15:10:00,57.11,57.24,57.03,57.24,24847.0,56.4787,56.6072,56.3996,56.6072,24847.0
2022-08-16 15:20:00,57.22,57.47,57.14,57.42,77948.0,56.5875,56.8347,56.5083,56.7852,77948.0
2022-08-16 15:30:00,57.42,57.57,57.41,57.47,103720.0,56.7852,56.9336,56.7754,56.8347,103720.0
2022-08-16 15:40:00,57.49,57.73,57.43,57.69,73455.0,56.8545,57.0918,56.7951,57.0523,73455.0
2022-08-16 15:50:00,57.69,57.76,57.49,57.49,181855.0,57.0523,57.1215,56.8545,56.8545,181855.0
2022-08-17 09:30:00,56.34,56.76,56.33,56.46,216707.0,55.7172,56.1325,55.7073,55.8359,216707.0
2022-08-17 09:40:00,56.45,56.46,56.08,56.31,97761.0,55.826,55.8359,55.4601,55.6875,97761.0
2022-08-17 09:50:00,56.33,56.57,56.11,56.51,64627.0,55.7073,55.9446,55.4897,55.8853,64627.0
2022-08-17 10:00:00,56.49,56.68,56.29,56.37,52457.0,55.8655,56.0534,55.6677,55.7469,52457.0
2022-08-17 10:10:00,56.35,56.42,55.94,56.14,67381.0,55.7271,55.7963,55.3216,55.5194,67381.0
2022-08-17 10:20:00,56.11,56.21,56.06,56.1,47641.0,55.4897,55.5886,55.4403,55.4798,47641.0
2022-08-17 10:30:00,56.1,56.1,55.66,55.78,62086.0,55.4798,55.4798,55.0447,55.1634,62086.0
2022-08-17 10:40:00,55.86,56.07,55.83,55.95,28328.0,55.2425,55.4502,55.2128,55.3315,28328.0
2022-08-17 10:50:00,55.88,55.89,55.58,55.61,60617.0,55.2623,55.2722,54.9656,54.9953,60617.0
2022-08-17 11:00:00,55.69,55.83,55.62,55.72,35095.0,55.0744,55.2128,55.0051,55.104,35095.0
2022-08-17 11:10:00,55.7,55.86,55.59,55.85,52829.0,55.0843,55.2425,54.9755,55.2326,52829.0
2022-08-17 11:20:00,55.81,55.97,55.81,55.9,20474.0,55.193,55.3513,55.193,55.2821,20474.0
2022-08-17 11:30:00,55.89,56.01,55.71,55.73,22366.0,55.2722,55.3908,55.0942,55.1139,22366.0
2022-08-17 11:40:00,55.77,55.78,55.47,55.54,53675.0,55.1535,55.1634,54.8568,54.926,53675.0
2022-08-17 11:50:00,55.51,55.62,55.43,55.56,107729.0,54.8964,55.0051,54.8172,54.9458,107729.0
2022-08-17 12:00:00,55.63,55.83,55.59,55.7,250481.0,55.015,55.2128,54.9755,55.0843,250481.0
2022-08-17 12:10:00,55.69,55.77,55.61,55.77,21065.0,55.0744,55.1535,54.9953,55.1535,21065.0
2022-08-17 12:20:00,55.75,55.93,55.73,55.91,29725.0,55.1337,55.3117,55.1139,55.2919,29725.0
2022-08-17 12:30:00,55.91,56.15,55.89,56.08,46145.0,55.2919,55.5293,55.2722,55.4601,46145.0
2022-08-17 12:40:00,56.07,56.16,56.02,56.04,45386.0,55.4502,55.5392,55.4007,55.4205,45386.0
2022-08-17 12:50:00,56.04,56.06,55.95,56.02,33735.0,55.4205,55.4403,55.3315,55.4007,33735.0
2022-08-17 13:00:00,56.02,56.08,55.85,55.97,46391.0,55.4007,55.4601,55.2326,55.3513,46391.0
2022-08-17 13:10:00,55.98,56.13,55.93,55.94,280642.0,55.3612,55.5095,55.3117,55.3216,280642.0
2022-08-17 13:20:00,55.95,56.2,55.95,56.19,638571.0,55.3315,55.5787,55.3315,55.5688,638571.0
2022-08-17 13:30:00,56.18,56.28,56.04,56.14,52316.0,55.559,55.6579,55.4205,55.5194,52316.0
2022-08-17 13:40:00,56.13,56.21,56.09,56.12,18690.0,55.5095,55.5886,55.47,55.4996,18690.0
2022-08-17 13:50:00,56.11,56.23,56.06,56.1,32946.0,55.4897,55.6084,55.4403,55.4798,32946.0
2022-08-17 14:00:00,56.08,56.78,56.01,56.65,205479.0,55.4601,56.1523,55.3908,56.0238,205479.0
2022-08-17 14:10:00,56.66,57.01,56.53,56.74,76086.0,56.0337,56.3798,55.9051,56.1128,76086.0
2022-08-17 14:20:00,56.74,56.9,56.46,56.83,114730.0,56.1128,56.271,55.8359,56.2018,114730.0
2022-08-17 14:30:00,56.87,57.17,56.78,57.17,40786.0,56.2413,56.538,56.1523,56.538,40786.0
2022-08-17 14:40:00,57.17,57.17,56.66,56.76,68454.0,56.538,56.538,56.0337,56.1325,68454.0
2022-08-17 14:50:00,56.81,56.83,56.59,56.6,33902.0,56.182,56.2018,55.9644,55.9743,33902.0
2022-08-17 15:00:00,56.59,56.86,56.58,56.6,38802.0,55.9644,56.2314,55.9545,55.9743,38802.0
2022-08-17 15:10:00,56.62,56.63,56.14,56.25,80485.0,55.9941,56.004,55.5194,55.6282,80485.0
2022-08-17 15:20:00,56.2,56.44,56.1,56.38,54630.0,55.5787,55.8161,55.4798,55.7567,54630.0
2022-08-17 15:30:00,56.34,56.34,56.17,56.23,42303.0,55.7172,55.7172,55.5491,55.6084,42303.0
2022-08-17 15:40:00,56.27,56.33,56.1,56.13,71891.0,55.648,55.7073,55.4798,55.5095,71891.0
2022-08-17 15:50:00,56.14,56.24,56.0,56.16,207914.0,55.5194,55.6183,55.3809,55.5392,207914.0
2022-08-18 09:30:00,56.09,56.17,55.66,56.06,391593.0,55.47,55.5491,55.0447,55.4403,391593.0
2022-08-18 09:40:00,56.05,56.2,55.85,55.85,94489.0,55.4304,55.5787,55.2326,55.2326,94489.0
2022-08-18 09:50:00,55.84,56.06,55.73,55.8,36023.0,55.2227,55.4403,55.1139,55.1832,36023.0
2022-08-18 10:00:00,55.78,55.98,55.56,55.95,80150.0,55.1634,55.3612,54.9458,55.3315,80150.0
2022-08-18 10:10:00,55.96,56.03,55.82,56.03,33053.0,55.3414,55.4106,55.2029,55.4106,33053.0
2022-08-18 10:20:00,56.03,56.19,55.9,55.94,40346.0,55.4106,55.5688,55.2821,55.3216,40346.0
2022-08-18 10:30:00,56.0,56.12,55.82,56.1,39167.0,55.3809,55.4996,55.2029,55.4798,39167.0
2022-08-18 10:40:00,56.12,56.45,56.08,56.43,129269.0,55.4996,55.826,55.4601,55.8062,129269.0
2022-08-18 10:50:00,56.44,56.48,56.17,56.28,64273.0,55.8161,55.8556,55.5491,55.6579,64273.0
2022-08-18 11:00:00,56.29,56.45,56.09,56.27,67765.0,55.6677,55.826,55.47,55.648,67765.0
2022-08-18 11:10:00,56.32,56.6,56.27,56.4,69191.0,55.6974,55.9743,55.648,55.7765,69191.0
2022-08-18 11:20:00,56.41,56.68,56.39,56.63,56221.0,55.7864,56.0534,55.7666,56.004,56221.0
2022-08-18 11:30:00,56.66,56.78,56.57,56.69,44853.0,56.0337,56.1523,55.9446,56.0633,44853.0
2022-08-18 11:40:00,56.69,56.77,56.59,56.71,38014.0,56.0633,56.1424,55.9644,56.0831,38014.0
2022-08-18 11:50:00,56.72,56.82,56.65,56.67,36150.0,56.093,56.1919,56.0238,56.0435,36150.0
2022-08-18 12:00:00,56.68,56.75,56.59,56.63,17094.0,56.0534,56.1227,55.9644,56.004,17094.0
2022-08-18 12:10:00,56.68,56.68,56.55,56.59,11495.0,56.0534,56.0534,55.9249,55.9644,11495.0
2022-08-18 12:20:00,56.54,56.54,56.25,56.28,24975.0,55.915,55.915,55.6282,55.6579,24975.0
2022-08-18 12:30:00,56.35,56.39,56.25,56.27,7144.0,55.7271,55.7666,55.6282,55.648,7144.0
2022-08-18 12:40:00,56.3,56.32,56.07,56.26,68500.0,55.6776,55.6974,55.4502,55.6381,68500.0
2022-08-18 12:50:00,56.25,56.34,56.23,56.28,11065.0,55.6282,55.7172,55.6084,55.6579,11065.0
2022-08-18 13:00:00,56.3,56.47,56.22,56.47,46962.0,55.6776,55.8458,55.5985,55.8458,46962.0
2022-08-18 13:10:00,56.48,56.56,56.34,56.48,54633.0,55.8556,55.9348,55.7172,55.8556,54633.0
2022-08-18 13:20:00,56.5,56.62,56.46,56.6,15503.0,55.8754,55.9941,55.8359,55.9743,15503.0
2022-08-18 13:30:00,56.57,56.68,56.5,56.68,17896.0,55.9446,56.0534,55.8754,56.0534,17896.0
2022-08-18 13:40:00,56.68,56.7,56.54,56.55,12722.0,56.0534,56.0732,55.915,55.9249,12722.0
2022-08-18 13:50:00,56.55,56.63,56.49,56.51,8241.0,55.9249,56.004,55.8655,55.8853,8241.0
2022-08-18 14:00:00,56.49,56.59,56.43,56.58,36406.0,55.8655,55.9644,55.8062,55.9545,36406.0
2022-08-18 14:10:00,56.57,56.64,56.48,56.6,32638.0,55.9446,56.0139,55.8556,55.9743,32638.0
2022-08-18 14:20:00,56.59,56.59,56.46,56.47,14914.0,55.9644,55.9644,55.8359,55.8458,14914.0
2022-08-18 14:30:00,56.46,56.46,56.32,56.34,23747.0,55.8359,55.8359,55.6974,55.7172,23747.0
2022-08-18 14:40:00,56.33,56.46,56.33,56.39,17236.0,55.7073,55.8359,55.7073,55.7666,17236.0
2022-08-18 14:50:00,56.36,56.59,56.34,56.55,39011.0,55.737,55.9644,55.7172,55.9249,39011.0
2022-08-18 15:00:00,56.54,56.65,56.49,56.57,22949.0,55.915,56.0238,55.8655,55.9446,22949.0
2022-08-18 15:10:00,56.59,56.78,56.55,56.76,35852.0,55.9644,56.1523,55.9249,56.1325,35852.0
2022-08-18 15:20:00,56.76,56.78,56.63,56.71,31637.0,56.1325,56.1523,56.004,56.0831,31637.0
2022-08-18 15:30:00,56.73,56.79,56.65,56.69,35058.0,56.1029,56.1622,56.0238,56.0633,35058.0
2022-08-18 15:40:00,56.68,56.71,56.56,56.58,31048.0,56.0534,56.0831,55.9348,55.9545,31048.0
2022-08-18 15:50:00,56.58,56.59,56.29,56.43,121003.0,55.9545,55.9644,55.6677,55.8062,121003.0
2022-08-19 09:30:00,55.35,55.55,55.09,55.2,261375.0,54.7381,54.9359,54.481,54.5898,261375.0
2022-08-19 09:40:00,55.19,55.21,54.74,54.75,164033.0,54.5799,54.5997,54.1349,54.1448,164033.0
2022-08-19 09:50:00,54.72,54.77,54.54,54.57,363882.0,54.1151,54.1645,53.9371,53.9668,363882.0
2022-08-19 10:00:00,54.6,54.74,54.48,54.48,182904.0,53.9964,54.1349,53.8778,53.8778,182904.0
2022-08-19 10:10:00,54.48,54.59,54.42,54.53,192791.0,53.8778,53.9865,53.8184,53.9272,192791.0
2022-08-19 10:20:00,54.53,54.65,54.38,54.49,122810.0,53.9272,54.0459,53.7789,53.8876,122810.0
2022-08-19 10:30:00,54.5,54.61,54.39,54.44,76783.0,53.8975,54.0063,53.7887,53.8382,76783.0
2022-08-19 10:40:00,54.44,54.6,54.35,54.55,56171.0,53.8382,53.9964,53.7492,53.947,56171.0
2022-08-19 10:50:00,54.54,54.55,54.23,54.24,66992.0,53.9371,53.947,53.6305,53.6404,66992.0
2022-08-19 11:00:00,54.24,54.33,54.14,54.16,88098.0,53.6404,53.7294,53.5415,53.5613,88098.0
2022-08-19 11:10:00,54.16,54.23,54.1,54.22,74639.0,53.5613,53.6305,53.502,53.6206,74639.0
2022-08-19 11:20:00,54.23,54.26,54.15,54.25,48296.0,53.6305,53.6602,53.5514,53.6503,48296.0
2022-08-19 11:30:00,54.25,54.33,54.13,54.27,29765.0,53.6503,53.7294,53.5316,53.6701,29765.0
2022-08-19 11:40:00,54.27,54.53,54.25,54.43,31771.0,53.6701,53.9272,53.6503,53.8283,31771.0
2022-08-19 11:50:00,54.43,54.5,54.27,54.3,50922.0,53.8283,53.8975,53.6701,53.6997,50922.0
2022-08-19 12:00:00,54.26,54.27,54.16,54.16,28379.0,53.6602,53.6701,53.5613,53.5613,28379.0
2022-08-19 12:10:00,54.18,54.44,54.17,54.37,62280.0,53.5811,53.8382,53.5712,53.769,62280.0
2022-08-19 12:20:00,54.38,54.42,54.26,54.29,14327.0,53.7789,53.8184,53.6602,53.6899,14327.0
2022-08-19 12:30:00,54.28,54.49,54.23,54.48,25696.0,53.68,53.8876,53.6305,53.8778,25696.0
2022-08-19 12:40:00,54.47,54.58,54.41,54.43,38789.0,53.8679,53.9766,53.8085,53.8283,38789.0
2022-08-19 12:50:00,54.43,54.63,54.43,54.51,34064.0,53.8283,54.0261,53.8283,53.9074,34064.0
2022-08-19 13:00:00,54.51,54.61,54.43,54.48,30150.0,53.9074,54.0063,53.8283,53.8778,30150.0
2022-08-19 13:10:00,54.47,54.5,54.35,54.35,50175.0,53.8679,53.8975,53.7492,53.7492,50175.0
2022-08-19 13:20:00,54.36,54.36,54.21,54.22,39970.0,53.7591,53.7591,53.6107,53.6206,39970.0
2022-08-19 13:30:00,54.21,54.21,53.96,54.05,105877.0,53.6107,53.6107,53.3635,53.4525,105877.0
2022-08-19 13:40:00,54.06,54.2,54.05,54.2,14735.0,53.4624,53.6008,53.4525,53.6008,14735.0
2022-08-19 13:50:00,54.19,54.36,54.18,54.33,38320.0,53.591,53.7591,53.5811,53.7294,38320.0
2022-08-19 14:00:00,54.29,54.33,54.25,54.3,27342.0,53.6899,53.7294,53.6503,53.6997,27342.0
2022-08-19 14:10:00,54.3,54.31,54.11,54.12,39155.0,53.6997,53.7096,53.5118,53.5217,39155.0
2022-08-19 14:20:00,54.1,54.21,54.1,54.2,46027.0,53.502,53.6107,53.502,53.6008,46027.0
2022-08-19 14:30:00,54.2,54.3,54.14,54.19,24982.0,53.6008,53.6997,53.5415,53.591,24982.0
2022-08-19 14:40:00,54.18,54.29,54.12,54.27,20782.0,53.5811,53.6899,53.5217,53.6701,20782.0
2022-08-19 14:50:00,54.27,54.29,54.07,54.11,20809.0,53.6701,53.6899,53.4723,53.5118,20809.0
2022-08-19 15:00:00,54.11,54.15,53.94,53.98,57178.0,53.5118,53.5514,53.3437,53.3833,57178.0
2022-08-19 15:10:00,54.0,54.27,53.98,54.19,61127.0,53.4031,53.6701,53.3833,53.591,61127.0
2022-08-19 15:20:00,54.21,54.3,54.18,54.28,36423.0,53.6107,53.6997,53.5811,53.68,36423.0
2022-08-19 15:30:00,54.3,54.41,54.24,54.27,58282.0,53.6997,53.8085,53.6404,53.6701,58282.0
2022-08-19 15:40:00,54.27,54.3,54.16,54.25,49500.0,53.6701,53.6997,53.5613,53.6503,49500.0
2022-08-19 15:50:00,54.24,54.41,54.2,54.23,120718.0,53.6404,53.8085,53.6008,53.6305,120718.0
2022-08-22 09:30:00,52.72,52.8,52.23,52.33,1113890.0,52.1372,52.2163,51.6526,51.7515,1113890.0
2022-08-22 09:40:00,52.32,52.66,52.19,52.2,508887.0,51.7416,52.0779,51.6131,51.623,508887.0
2022-08-22 09:50:00,52.18,52.46,52.12,52.32,465792.0,51.6032,51.8801,51.5438,51.7416,465792.0
2022-08-22 10:00:00,52.27,52.31,52.08,52.19,133591.0,51.6922,51.7317,51.5043,51.6131,133591.0
2022-08-22 10:10:00,52.21,52.22,51.93,51.97,68293.0,51.6328,51.6427,51.3559,51.3955,68293.0
2022-08-22 10:20:00,51.94,52.0,51.79,51.92,93941.0,51.3658,51.4252,51.2175,51.346,93941.0
2022-08-22 10:30:00,51.91,52.01,51.76,51.97,99121.0,51.3362,51.4351,51.1878,51.3955,99121.0
2022-08-22 10:40:00,51.97,52.13,51.93,52.03,412714.0,51.3955,51.5537,51.3559,51.4548,412714.0
2022-08-22 10:50:00,52.02,52.02,51.67,51.68,363858.0,51.4449,51.4449,51.0988,51.1087,363858.0
2022-08-22 11:00:00,51.67,51.83,51.66,51.75,42619.0,51.0988,51.257,51.0889,51.1779,42619.0
2022-08-22 11:10:00,51.77,51.84,51.63,51.83,60477.0,51.1977,51.2669,51.0593,51.257,60477.0
2022-08-22 11:20:00,51.82,51.88,51.72,51.72,39443.0,51.2472,51.3065,51.1483,51.1483,39443.0
2022-08-22 11:30:00,51.72,51.9,51.65,51.81,22103.0,51.1483,51.3263,51.079,51.2373,22103.0
2022-08-22 11:40:00,51.82,51.93,51.8,51.86,20255.0,51.2472,51.3559,51.2274,51.2867,20255.0
2022-08-22 11:50:00,51.88,52.06,51.88,52.01,241555.0,51.3065,51.4845,51.3065,51.4351,241555.0
2022-08-22 12:00:00,51.99,52.07,51.86,51.86,31165.0,51.4153,51.4944,51.2867,51.2867,31165.0
2022-08-22 12:10:00,51.85,51.94,51.83,51.92,16801.0,51.2768,51.3658,51.257,51.346,16801.0
2022-08-22 12:20:00,51.92,52.05,51.87,51.88,31122.0,51.346,51.4746,51.2966,51.3065,31122.0
2022-08-22 12:30:00,51.91,52.0,51.86,51.98,14020.0,51.3362,51.4252,51.2867,51.4054,14020.0
2022-08-22 12:40:00,51.98,51.98,51.76,51.88,22708.0,51.4054,51.4054,51.1878,51.3065,22708.0
2022-08-22 12:50:00,51.86,51.89,51.83,51.89,8276.0,51.2867,51.3164,51.257,51.3164,8276.0
2022-08-22 13:00:00,51.9,51.9,51.69,51.74,51317.0,51.3263,51.3263,51.1186,51.168,51317.0
2022-08-22 13:10:00,51.74,51.76,51.65,51.73,122855.0,51.168,51.1878,51.079,51.1581,122855.0
2022-08-22 13:20:00,51.74,51.77,51.6,51.64,41148.0,51.168,51.1977,51.0296,51.0691,41148.0
2022-08-22 13:30:00,51.6,51.61,51.45,51.5,58239.0,51.0296,51.0395,50.8812,50.9307,58239.0
2022-08-22 13:40:00,51.49,51.55,51.48,51.49,160441.0,50.9208,50.9801,50.9109,50.9208,160441.0
2022-08-22 13:50:00,51.49,51.54,51.43,51.45,74517.0,50.9208,50.9703,50.8615,50.8812,74517.0
2022-08-22 14:00:00,51.44,51.49,51.38,51.4,84473.0,50.8714,50.9208,50.812,50.8318,84473.0
2022-08-22 14:10:00,51.4,51.52,51.39,51.51,142353.0,50.8318,50.9505,50.8219,50.9406,142353.0
2022-08-22 14:20:00,51.51,51.55,51.42,51.43,56981.0,50.9406,50.9801,50.8516,50.8615,56981.0
2022-08-22 14:30:00,51.42,51.44,51.31,51.32,64561.0,50.8516,50.8714,50.7428,50.7527,64561.0
2022-08-22 14:40:00,51.32,51.32,51.19,51.21,97862.0,50.7527,50.7527,50.6241,50.6439,97862.0
2022-08-22 14:50:00,51.2,51.29,51.16,51.27,97323.0,50.634,50.723,50.5945,50.7032,97323.0
2022-08-22 15:00:00,51.28,51.4,51.28,51.36,120165.0,50.7131,50.8318,50.7131,50.7922,120165.0
2022-08-22 15:10:00,51.37,51.48,51.33,51.33,65699.0,50.8021,50.9109,50.7626,50.7626,65699.0
2022-08-22 15:20:00,51.35,51.44,51.28,51.29,67500.0,50.7824,50.8714,50.7131,50.723,67500.0
2022-08-22 15:30:00,51.3,51.35,51.17,51.33,105550.0,50.7329,50.7824,50.6043,50.7626,105550.0
2022-08-22 15:40:00,51.33,51.33,51.05,51.19,228875.0,50.7626,50.7626,50.4857,50.6241,228875.0
2022-08-22 15:50:00,51.18,51.38,51.15,51.36,385106.0,50.6142,50.812,50.5846,50.7922,385106.0
2022-08-23 09:30:00,51.25,51.65,51.19,51.33,341529.0,50.6835,51.079,50.6241,50.7626,341529.0
2022-08-23 09:40:00,51.33,51.62,50.99,51.55,178661.0,50.7626,51.0494,50.4263,50.9801,178661.0
2022-08-23 09:50:00,51.58,51.92,51.56,51.63,239790.0,51.0098,51.346,50.99,51.0593,239790.0
2022-08-23 10:00:00,51.64,52.01,51.44,52.01,160668.0,51.0691,51.4351,50.8714,51.4351,160668.0
2022-08-23 10:10:00,52.0,52.19,51.96,52.03,195641.0,51.4252,51.6131,51.3856,51.4548,195641.0
2022-08-23 10:20:00,52.03,52.11,51.66,51.68,203035.0,51.4548,51.5339,51.0889,51.1087,203035.0
2022-08-23 10:30:00,51.71,51.93,51.55,51.55,163584.0,51.1384,51.3559,50.9801,50.9801,163584.0
2022-08-23 10:40:00,51.57,51.76,51.5,51.69,44482.0,50.9999,51.1878,50.9307,51.1186,44482.0
2022-08-23 10:50:00,51.69,51.79,51.23,51.26,113175.0,51.1186,51.2175,50.6637,50.6933,113175.0
2022-08-23 11:00:00,51.25,51.32,51.07,51.28,42355.0,50.6835,50.7527,50.5054,50.7131,42355.0
2022-08-23 11:10:00,51.28,51.57,51.26,51.54,53163.0,50.7131,50.9999,50.6933,50.9703,53163.0
2022-08-23 11:20:00,51.52,51.6,51.34,51.35,18918.0,50.9505,51.0296,50.7725,50.7824,18918.0
2022-08-23 11:30:00,51.35,51.61,51.35,51.55,19478.0,50.7824,51.0395,50.7824,50.9801,19478.0
2022-08-23 11:40:00,51.57,51.57,51.34,51.5,26701.0,50.9999,50.9999,50.7725,50.9307,26701.0
2022-08-23 11:50:00,51.49,51.58,51.34,51.43,58735.0,50.9208,51.0098,50.7725,50.8615,58735.0
2022-08-23 12:00:00,51.42,51.45,51.24,51.41,40073.0,50.8516,50.8812,50.6736,50.8417,40073.0
2022-08-23 12:10:00,51.42,51.42,51.14,51.17,27269.0,50.8516,50.8516,50.5747,50.6043,27269.0
2022-08-23 12:20:00,51.18,51.28,51.13,51.15,16850.0,50.6142,50.7131,50.5648,50.5846,16850.0
2022-08-23 12:30:00,51.15,51.51,51.15,51.48,29753.0,50.5846,50.9406,50.5846,50.9109,29753.0
2022-08-23 12:40:00,51.47,51.5,51.4,51.4,20697.0,50.901,50.9307,50.8318,50.8318,20697.0
2022-08-23 12:50:00,51.4,51.56,51.38,51.55,20604.0,50.8318,50.99,50.812,50.9801,20604.0
2022-08-23 13:00:00,51.51,51.58,51.41,51.45,41980.0,50.9406,51.0098,50.8417,50.8812,41980.0
2022-08-23 13:10:00,51.46,51.6,51.33,51.45,21928.0,50.8911,51.0296,50.7626,50.8812,21928.0
2022-08-23 13:20:00,51.44,51.7,51.37,51.7,31906.0,50.8714,51.1285,50.8021,51.1285,31906.0
2022-08-23 13:30:00,51.68,51.75,51.53,51.54,37509.0,51.1087,51.1779,50.9604,50.9703,37509.0
2022-08-23 13:40:00,51.52,51.58,51.44,51.47,33055.0,50.9505,51.0098,50.8714,50.901,33055.0
2022-08-23 13:50:00,51.47,51.47,51.29,51.42,26014.0,50.901,50.901,50.723,50.8516,26014.0
2022-08-23 14:00:00,51.39,51.5,51.35,51.46,25294.0,50.8219,50.9307,50.7824,50.8911,25294.0
2022-08-23 14:10:00,51.46,51.58,51.39,51.56,21978.0,50.8911,51.0098,50.8219,50.99,21978.0
2022-08-23 14:20:00,51.56,51.69,51.55,51.63,44370.0,50.99,51.1186,50.9801,51.0593,44370.0
2022-08-23 14:30:00,51.64,51.64,51.48,51.57,26130.0,51.0691,51.0691,50.9109,50.9999,26130.0
2022-08-23 14:40:00,51.56,51.67,51.47,51.5,21877.0,50.99,51.0988,50.901,50.9307,21877.0
2022-08-23 14:50:00,51.5,51.54,51.42,51.52,25000.0,50.9307,50.9703,50.8516,50.9505,25000.0
2022-08-23 15:00:00,51.51,51.63,51.5,51.6,18136.0,50.9406,51.0593,50.9307,51.0296,18136.0
2022-08-23 15:10:00,51.61,51.65,51.52,51.65,34274.0,51.0395,51.079,50.9505,51.079,34274.0
2022-08-23 15:20:00,51.64,51.64,51.44,51.47,20022.0,51.0691,51.0691,50.8714,50.901,20022.0
2022-08-23 15:30:00,51.48,51.51,51.33,51.33,117090.0,50.9109,50.9406,50.7626,50.7626,117090.0
2022-08-23 15:40:00,51.33,51.47,51.2,51.29,86779.0,50.7626,50.901,50.634,50.723,86779.0
2022-08-23 15:50:00,51.28,51.34,51.12,51.23,113180.0,50.7131,50.7725,50.5549,50.6637,113180.0
2022-08-24 09:30:00,51.08,51.32,50.89,51.27,157608.0,50.5153,50.7527,50.3274,50.7032,157608.0
2022-08-24 09:40:00,51.28,51.29,51.03,51.11,57833.0,50.7131,50.723,50.4659,50.545,57833.0
2022-08-24 09:50:00,51.1,51.37,51.09,51.33,37795.0,50.5351,50.8021,50.5252,50.7626,37795.0
2022-08-24 10:00:00,51.32,51.49,51.09,51.25,671671.0,50.7527,50.9208,50.5252,50.6835,671671.0
2022-08-24 10:10:00,51.23,51.58,51.23,51.58,43587.0,50.6637,51.0098,50.6637,51.0098,43587.0
2022-08-24 10:20:00,51.58,51.66,51.48,51.53,58524.0,51.0098,51.0889,50.9109,50.9604,58524.0
2022-08-24 10:30:00,51.55,51.7,51.44,51.47,46834.0,50.9801,51.1285,50.8714,50.901,46834.0
2022-08-24 10:40:00,51.45,51.45,51.34,51.43,37828.0,50.8812,50.8812,50.7725,50.8615,37828.0
2022-08-24 10:50:00,51.45,51.61,51.39,51.55,26980.0,50.8812,51.0395,50.8219,50.9801,26980.0
2022-08-24 11:00:00,51.51,51.65,51.47,51.59,45291.0,50.9406,51.079,50.901,51.0197,45291.0
2022-08-24 11:10:00,51.6,51.97,51.55,51.85,67047.0,51.0296,51.3955,50.9801,51.2768,67047.0
2022-08-24 11:20:00,51.86,52.0,51.85,51.96,35935.0,51.2867,51.4252,51.2768,51.3856,35935.0
2022-08-24 11:30:00,51.98,52.01,51.81,51.88,39503.0,51.4054,51.4351,51.2373,51.3065,39503.0
2022-08-24 11:40:00,51.88,52.03,51.87,52.01,35791.0,51.3065,51.4548,51.2966,51.4351,35791.0
2022-08-24 11:50:00,52.0,52.09,51.99,51.99,53969.0,51.4252,51.5142,51.4153,51.4153,53969.0
2022-08-24 12:00:00,52.0,52.13,51.97,52.07,35225.0,51.4252,51.5537,51.3955,51.4944,35225.0
2022-08-24 12:10:00,52.09,52.15,52.03,52.03,19842.0,51.5142,51.5735,51.4548,51.4548,19842.0
2022-08-24 12:20:00,52.02,52.04,51.91,51.92,24904.0,51.4449,51.4647,51.3362,51.346,24904.0
2022-08-24 12:30:00,51.92,51.94,51.77,51.8,41453.0,51.346,51.3658,51.1977,51.2274,41453.0
2022-08-24 12:40:00,51.8,51.85,51.58,51.63,58228.0,51.2274,51.2768,51.0098,51.0593,58228.0
2022-08-24 12:50:00,51.62,51.63,51.52,51.63,26091.0,51.0494,51.0593,50.9505,51.0593,26091.0
2022-08-24 13:00:00,51.62,51.76,51.57,51.75,40033.0,51.0494,51.1878,50.9999,51.1779,40033.0
2022-08-24 13:10:00,51.75,51.76,51.58,51.58,18167.0,51.1779,51.1878,51.0098,51.0098,18167.0
2022-08-24 13:20:00,51.58,51.62,51.36,51.37,50329.0,51.0098,51.0494,50.7922,50.8021,50329.0
2022-08-24 13:30:00,51.38,51.46,51.35,51.46,21550.0,50.812,50.8911,50.7824,50.8911,21550.0
2022-08-24 13:40:00,51.44,51.55,51.42,51.51,11970.0,50.8714,50.9801,50.8516,50.9406,11970.0
2022-08-24 13:50:00,51.56,51.58,51.49,51.56,19020.0,50.99,51.0098,50.9208,50.99,19020.0
2022-08-24 14:00:00,51.58,51.67,51.52,51.66,30592.0,51.0098,51.0988,50.9505,51.0889,30592.0
2022-08-24 14:10:00,51.68,51.69,51.56,51.6,21990.0,51.1087,51.1186,50.99,51.0296,21990.0
2022-08-24 14:20:00,51.59,51.65,51.53,51.6,33829.0,51.0197,51.079,50.9604,51.0296,33829.0
2022-08-24 14:30:00,51.61,51.61,51.44,51.52,29129.0,51.0395,51.0395,50.8714,50.9505,29129.0
2022-08-24 14:40:00,51.52,51.55,51.39,51.45,13666.0,50.9505,50.9801,50.8219,50.8812,13666.0
2022-08-24 14:50:00,51.45,51.6,51.45,51.59,22168.0,50.8812,51.0296,50.8812,51.0197,22168.0
2022-08-24 15:00:00,51.59,51.7,51.54,51.68,48485.0,51.0197,51.1285,50.9703,51.1087,48485.0
2022-08-24 15:10:00,51.68,51.78,51.64,51.78,44070.0,51.1087,51.2076,51.0691,51.2076,44070.0
2022-08-24 15:20:00,51.77,51.77,51.64,51.68,45227.0,51.1977,51.1977,51.0691,51.1087,45227.0
2022-08-24 15:30:00,51.69,51.82,51.68,51.82,36946.0,51.1186,51.2472,51.1087,51.2472,36946.0
2022-08-24 15:40:00,51.81,51.83,51.72,51.74,41303.0,51.2373,51.257,51.1483,51.168,41303.0
2022-08-24 15:50:00,51.74,51.75,51.47,51.55,98525.0,51.168,51.1779,50.901,50.9801,98525.0
2022-08-25 09:30:00,52.12,52.16,51.82,51.97,268547.0,51.5438,51.5834,51.2472,51.3955,268547.0
2022-08-25 09:40:00,51.97,52.08,51.82,51.83,104458.0,51.3955,51.5043,51.2472,51.257,104458.0
2022-08-25 09:50:00,51.82,52.45,51.77,52.41,141803.0,51.2472,51.8702,51.1977,51.8306,141803.0
2022-08-25 10:00:00,52.45,52.59,52.42,52.52,94529.0,51.8702,52.0086,51.8405,51.9394,94529.0
2022-08-25 10:10:00,52.52,52.65,52.43,52.49,46520.0,51.9394,52.068,51.8504,51.9097,46520.0
2022-08-25 10:20:00,52.49,52.88,52.47,52.81,62788.0,51.9097,52.2954,51.89,52.2262,62788.0
2022-08-25 10:30:00,52.85,52.92,52.82,52.92,91533.0,52.2658,52.335,52.2361,52.335,91533.0
2022-08-25 10:40:00,52.93,53.01,52.88,52.95,76946.0,52.3449,52.424,52.2954,52.3647,76946.0
2022-08-25 10:50:00,52.96,52.96,52.66,52.68,39988.0,52.3746,52.3746,52.0779,52.0976,39988.0
2022-08-25 11:00:00,52.68,52.68,52.44,52.49,31853.0,52.0976,52.0976,51.8603,51.9097,31853.0
2022-08-25 11:10:00,52.48,52.54,52.16,52.3,125690.0,51.8999,51.9592,51.5834,51.7218,125690.0
2022-08-25 11:20:00,52.3,52.33,52.08,52.27,62033.0,51.7218,51.7515,51.5043,51.6922,62033.0
2022-08-25 11:30:00,52.27,52.38,52.22,52.35,34532.0,51.6922,51.801,51.6427,51.7713,34532.0
2022-08-25 11:40:00,52.3,52.47,52.29,52.41,30472.0,51.7218,51.89,51.712,51.8306,30472.0
2022-08-25 11:50:00,52.42,52.45,52.24,52.43,11633.0,51.8405,51.8702,51.6625,51.8504,11633.0
2022-08-25 12:00:00,52.43,52.49,52.33,52.37,618507.0,51.8504,51.9097,51.7515,51.7911,618507.0
2022-08-25 12:10:00,52.37,52.43,52.21,52.29,31044.0,51.7911,51.8504,51.6328,51.712,31044.0
2022-08-25 12:20:00,52.28,52.38,52.22,52.36,28661.0,51.7021,51.801,51.6427,51.7812,28661.0
2022-08-25 12:30:00,52.33,52.36,52.25,52.32,7263.0,51.7515,51.7812,51.6724,51.7416,7263.0
2022-08-25 12:40:00,52.28,52.3,52.05,52.1,14507.0,51.7021,51.7218,51.4746,51.5241,14507.0
2022-08-25 12:50:00,52.14,52.28,52.14,52.28,69472.0,51.5636,51.7021,51.5636,51.7021,69472.0
2022-08-25 13:00:00,52.28,52.41,52.26,52.3,40459.0,51.7021,51.8306,51.6823,51.7218,40459.0
2022-08-25 13:10:00,52.29,52.42,52.26,52.42,13834.0,51.712,51.8405,51.6823,51.8405,13834.0
2022-08-25 13:20:00,52.41,52.55,52.39,52.52,136176.0,51.8306,51.9691,51.8109,51.9394,136176.0
2022-08-25 13:30:00,52.53,52.72,52.51,52.69,56786.0,51.9493,52.1372,51.9295,52.1075,56786.0
2022-08-25 13:40:00,52.7,52.81,52.68,52.77,97081.0,52.1174,52.2262,52.0976,52.1867,97081.0
2022-08-25 13:50:00,52.76,52.76,52.69,52.72,56921.0,52.1768,52.1768,52.1075,52.1372,56921.0
2022-08-25 14:00:00,52.72,52.72,52.59,52.62,29037.0,52.1372,52.1372,52.0086,52.0383,29037.0
2022-08-25 14:10:00,52.64,52.73,52.6,52.67,21298.0,52.0581,52.1471,52.0185,52.0878,21298.0
2022-08-25 14:20:00,52.69,52.76,52.67,52.75,24066.0,52.1075,52.1768,52.0878,52.1669,24066.0
2022-08-25 14:30:00,52.75,52.77,52.6,52.62,11477.0,52.1669,52.1867,52.0185,52.0383,11477.0
2022-08-25 14:40:00,52.6,52.6,52.48,52.5,8652.0,52.0185,52.0185,51.8999,51.9196,8652.0
2022-08-25 14:50:00,52.51,52.56,52.42,52.55,14088.0,51.9295,51.979,51.8405,51.9691,14088.0
2022-08-25 15:00:00,52.56,52.63,52.53,52.55,14838.0,51.979,52.0482,51.9493,51.9691,14838.0
2022-08-25 15:10:00,52.53,52.67,52.51,52.67,15333.0,51.9493,52.0878,51.9295,52.0878,15333.0
2022-08-25 15:20:00,52.67,52.78,52.66,52.78,20621.0,52.0878,52.1965,52.0779,52.1965,20621.0
2022-08-25 15:30:00,52.75,52.86,52.64,52.86,52125.0,52.1669,52.2757,52.0581,52.2757,52125.0
2022-08-25 15:40:00,52.86,53.14,52.85,53.1,183547.0,52.2757,52.5526,52.2658,52.513,183547.0
2022-08-25 15:50:00,53.11,53.36,53.05,53.32,352234.0,52.5229,52.7701,52.4636,52.7306,352234.0
2022-08-26 09:30:00,53.25,53.35,53.02,53.19,210355.0,52.6613,52.7602,52.4339,52.602,210355.0
2022-08-26 09:40:00,53.18,53.23,52.96,53.02,113692.0,52.5921,52.6416,52.3746,52.4339,113692.0
2022-08-26 09:50:00,52.93,53.2,52.75,53.11,114769.0,52.3449,52.6119,52.1669,52.5229,114769.0
2022-08-26 10:00:00,53.09,53.47,51.99,53.47,611350.0,52.5031,52.8789,51.4153,52.8789,611350.0
2022-08-26 10:10:00,53.48,53.64,52.82,53.07,203085.0,52.8888,53.047,52.2361,52.4833,203085.0
2022-08-26 10:20:00,53.06,53.06,51.74,51.94,233467.0,52.4734,52.4734,51.168,51.3658,233467.0
2022-08-26 10:30:00,51.91,51.92,50.99,51.09,241366.0,51.3362,51.346,50.4263,50.5252,241366.0
2022-08-26 10:40:00,51.09,51.44,51.09,51.43,223806.0,50.5252,50.8714,50.5252,50.8615,223806.0
2022-08-26 10:50:00,51.39,51.39,51.02,51.16,87479.0,50.8219,50.8219,50.456,50.5945,87479.0
2022-08-26 11:00:00,51.15,51.21,50.53,50.64,312984.0,50.5846,50.6439,49.9714,50.0802,312984.0
2022-08-26 11:10:00,50.59,50.74,50.42,50.44,87090.0,50.0308,50.1791,49.8626,49.8824,87090.0
2022-08-26 11:20:00,50.47,50.74,50.26,50.65,138735.0,49.9121,50.1791,49.7044,50.0901,138735.0
2022-08-26 11:30:00,50.65,50.77,50.5,50.54,58635.0,50.0901,50.2088,49.9417,49.9813,58635.0
2022-08-26 11:40:00,50.59,50.69,50.45,50.64,56845.0,50.0308,50.1296,49.8923,50.0802,56845.0
2022-08-26 11:50:00,50.65,50.79,50.48,50.52,35435.0,50.0901,50.2285,49.922,49.9615,35435.0
2022-08-26 12:00:00,50.54,50.54,50.28,50.37,59815.0,49.9813,49.9813,49.7242,49.8132,59815.0
2022-08-26 12:10:00,50.37,50.44,50.19,50.22,36054.0,49.8132,49.8824,49.6352,49.6648,36054.0
2022-08-26 12:20:00,50.22,50.27,50.11,50.27,35734.0,49.6648,49.7143,49.5561,49.7143,35734.0
2022-08-26 12:30:00,50.26,50.28,50.13,50.23,17422.0,49.7044,49.7242,49.5758,49.6747,17422.0
2022-08-26 12:40:00,50.22,50.45,50.19,50.45,46315.0,49.6648,49.8923,49.6352,49.8923,46315.0
2022-08-26 12:50:00,50.41,50.5,50.29,50.47,40891.0,49.8527,49.9417,49.7341,49.9121,40891.0
2022-08-26 13:00:00,50.41,50.59,50.4,50.53,17488.0,49.8527,50.0308,49.8429,49.9714,17488.0
2022-08-26 13:10:00,50.53,50.54,50.26,50.29,68735.0,49.9714,49.9813,49.7044,49.7341,68735.0
2022-08-26 13:20:00,50.28,50.42,50.27,50.28,17372.0,49.7242,49.8626,49.7143,49.7242,17372.0
2022-08-26 13:30:00,50.26,50.27,50.13,50.13,22597.0,49.7044,49.7143,49.5758,49.5758,22597.0
2022-08-26 13:40:00,50.15,50.15,50.0,50.06,66909.0,49.5956,49.5956,49.4473,49.5066,66909.0
2022-08-26 13:50:00,50.03,50.03,49.92,49.97,31621.0,49.4769,49.4769,49.3682,49.4176,31621.0
2022-08-26 14:00:00,50.02,50.05,49.89,49.91,24633.0,49.4671,49.4967,49.3385,49.3583,24633.0
2022-08-26 14:10:00,49.9,49.94,49.7,49.75,670725.0,49.3484,49.3879,49.1506,49.2,670725.0
2022-08-26 14:20:00,49.74,49.87,49.72,49.79,52050.0,49.1901,49.3187,49.1704,49.2396,52050.0
2022-08-26 14:30:00,49.78,49.86,49.72,49.76,28481.0,49.2297,49.3088,49.1704,49.2099,28481.0
2022-08-26 14:40:00,49.77,49.8,49.66,49.71,34155.0,49.2198,49.2495,49.111,49.1605,34155.0
2022-08-26 14:50:00,49.71,49.73,49.62,49.66,38530.0,49.1605,49.1803,49.0715,49.111,38530.0
2022-08-26 15:00:00,49.67,49.83,49.53,49.55,84422.0,49.1209,49.2792,48.9825,49.0022,84422.0
2022-08-26 15:10:00,49.56,49.68,49.45,49.62,127717.0,49.0121,49.1308,48.9034,49.0715,127717.0
2022-08-26 15:20:00,49.62,49.65,49.41,49.48,71545.0,49.0715,49.1011,48.8638,48.933,71545.0
2022-08-26 15:30:00,49.47,49.5,49.24,49.29,171426.0,48.9231,48.9528,48.6957,48.7451,171426.0
2022-08-26 15:40:00,49.28,49.31,49.04,49.15,167518.0,48.7352,48.7649,48.4979,48.6067,167518.0
2022-08-26 15:50:00,49.15,49.28,48.95,48.97,342239.0,48.6067,48.7352,48.4089,48.4287,342239.0
2022-08-29 09:30:00,48.04,48.75,47.86,48.52,1335681.0,47.5089,48.2111,47.3309,47.9836,1335681.0
2022-08-29 09:40:00,48.51,48.84,48.33,48.41,216555.0,47.9737,48.3001,47.7957,47.8749,216555.0
2022-08-29 09:50:00,48.44,48.76,48.29,48.3,113880.0,47.9045,48.221,47.7562,47.7661,113880.0
2022-08-29 10:00:00,48.32,48.45,48.21,48.38,119709.0,47.7858,47.9144,47.6771,47.8452,119709.0
2022-08-29 10:10:00,48.35,48.87,48.29,48.79,88189.0,47.8155,48.3298,47.7562,48.2507,88189.0
2022-08-29 10:20:00,48.79,48.84,48.53,48.53,50156.0,48.2507,48.3001,47.9935,47.9935,50156.0
2022-08-29 10:30:00,48.54,48.68,48.07,48.08,79244.0,48.0034,48.1419,47.5386,47.5485,79244.0
2022-08-29 10:40:00,48.08,48.18,47.95,48.08,243969.0,47.5485,47.6474,47.4199,47.5485,243969.0
2022-08-29 10:50:00,48.11,48.14,47.71,47.75,121914.0,47.5782,47.6078,47.1826,47.2221,121914.0
2022-08-29 11:00:00,47.74,48.01,47.69,47.85,95757.0,47.2123,47.4793,47.1628,47.321,95757.0
2022-08-29 11:10:00,47.84,47.89,47.63,47.76,79663.0,47.3112,47.3606,47.1035,47.232,79663.0
2022-08-29 11:20:00,47.77,47.96,47.72,47.78,45694.0,47.2419,47.4298,47.1925,47.2518,45694.0
2022-08-29 11:30:00,47.79,48.2,47.65,47.99,81478.0,47.2617,47.6672,47.1233,47.4595,81478.0
2022-08-29 11:40:00,47.99,47.99,47.71,47.97,42693.0,47.4595,47.4595,47.1826,47.4397,42693.0
2022-08-29 11:50:00,47.97,48.18,47.93,48.13,37352.0,47.4397,47.6474,47.4002,47.5979,37352.0
2022-08-29 12:00:00,48.18,48.44,48.09,48.33,51198.0,47.6474,47.9045,47.5584,47.7957,51198.0
2022-08-29 12:10:00,48.35,48.51,48.3,48.42,45714.0,47.8155,47.9737,47.7661,47.8847,45714.0
2022-08-29 12:20:00,48.42,48.44,48.23,48.27,36544.0,47.8847,47.9045,47.6968,47.7364,36544.0
2022-08-29 12:30:00,48.25,48.25,48.05,48.12,38936.0,47.7166,47.7166,47.5188,47.5881,38936.0
2022-08-29 12:40:00,48.16,48.55,48.16,48.53,67773.0,47.6276,48.0133,47.6276,47.9935,67773.0
2022-08-29 12:50:00,48.52,48.69,48.49,48.54,43321.0,47.9836,48.1518,47.954,48.0034,43321.0
2022-08-29 13:00:00,48.55,48.72,48.54,48.64,32179.0,48.0133,48.1814,48.0034,48.1023,32179.0
2022-08-29 13:10:00,48.65,48.66,48.34,48.39,38149.0,48.1122,48.1221,47.8056,47.8551,38149.0
2022-08-29 13:20:00,48.41,48.47,48.32,48.46,37770.0,47.8749,47.9342,47.7858,47.9243,37770.0
2022-08-29 13:30:00,48.44,48.64,48.44,48.56,30514.0,47.9045,48.1023,47.9045,48.0232,30514.0
2022-08-29 13:40:00,48.56,48.84,48.5,48.6,46612.0,48.0232,48.3001,47.9639,48.0628,46612.0
2022-08-29 13:50:00,48.56,48.65,48.55,48.61,11584.0,48.0232,48.1122,48.0133,48.0726,11584.0
2022-08-29 14:00:00,48.56,48.61,48.47,48.49,13792.0,48.0232,48.0726,47.9342,47.954,13792.0
2022-08-29 14:10:00,48.45,48.5,48.27,48.28,31249.0,47.9144,47.9639,47.7364,47.7463,31249.0
2022-08-29 14:20:00,48.29,48.41,48.25,48.33,27109.0,47.7562,47.8749,47.7166,47.7957,27109.0
2022-08-29 14:30:00,48.35,48.54,48.35,48.48,31510.0,47.8155,48.0034,47.8155,47.9441,31510.0
2022-08-29 14:40:00,48.5,48.55,48.45,48.49,31535.0,47.9639,48.0133,47.9144,47.954,31535.0
2022-08-29 14:50:00,48.46,48.47,48.21,48.45,60176.0,47.9243,47.9342,47.6771,47.9144,60176.0
2022-08-29 15:00:00,48.46,48.75,48.45,48.52,78656.0,47.9243,48.2111,47.9144,47.9836,78656.0
2022-08-29 15:10:00,48.53,48.75,48.48,48.6,45353.0,47.9935,48.2111,47.9441,48.0628,45353.0
2022-08-29 15:20:00,48.6,48.6,48.41,48.44,38619.0,48.0628,48.0628,47.8749,47.9045,38619.0
2022-08-29 15:30:00,48.42,48.52,48.34,48.52,37510.0,47.8847,47.9836,47.8056,47.9836,37510.0
2022-08-29 15:40:00,48.49,48.57,48.31,48.36,67586.0,47.954,48.0331,47.776,47.8254,67586.0
2022-08-29 15:50:00,48.35,48.35,47.92,48.0,221668.0,47.8155,47.8155,47.3903,47.4694,221668.0
2022-08-30 09:30:00,48.53,48.7,48.29,48.45,344405.0,47.9935,48.1616,47.7562,47.9144,344405.0
2022-08-30 09:40:00,48.48,48.49,47.88,48.16,140300.0,47.9441,47.954,47.3507,47.6276,140300.0
2022-08-30 09:50:00,48.15,48.24,47.76,47.88,112689.0,47.6177,47.7067,47.232,47.3507,112689.0
2022-08-30 10:00:00,47.88,48.0,47.38,47.5,147214.0,47.3507,47.4694,46.8562,46.9749,147214.0
2022-08-30 10:10:00,47.51,47.55,47.34,47.44,89038.0,46.9848,47.0244,46.8167,46.9156,89038.0
2022-08-30 10:20:00,47.46,47.5,47.17,47.31,151626.0,46.9354,46.9749,46.6486,46.787,151626.0
2022-08-30 10:30:00,47.28,47.36,46.6,46.69,146825.0,46.7573,46.8365,46.0849,46.1739,146825.0
2022-08-30 10:40:00,46.68,46.71,46.29,46.32,154018.0,46.164,46.1936,45.7783,45.808,154018.0
2022-08-30 10:50:00,46.33,46.86,46.27,46.86,125890.0,45.8178,46.342,45.7585,46.342,125890.0
2022-08-30 11:00:00,46.8,46.97,46.63,46.77,86692.0,46.2826,46.4508,46.1145,46.253,86692.0
2022-08-30 11:10:00,46.78,47.01,46.56,46.97,219451.0,46.2629,46.4903,46.0453,46.4508,219451.0
2022-08-30 11:20:00,46.98,47.0,46.73,46.84,62445.0,46.4607,46.4804,46.2134,46.3222,62445.0
2022-08-30 11:30:00,46.82,47.12,46.78,46.83,61924.0,46.3024,46.5991,46.2629,46.3123,61924.0
2022-08-30 11:40:00,46.81,46.93,46.65,46.67,48193.0,46.2925,46.4112,46.1343,46.1541,48193.0
2022-08-30 11:50:00,46.66,47.0,46.66,46.84,42753.0,46.1442,46.4804,46.1442,46.3222,42753.0
2022-08-30 12:00:00,46.84,47.1,46.81,46.95,33495.0,46.3222,46.5793,46.2925,46.431,33495.0
2022-08-30 12:10:00,46.95,47.23,46.86,46.97,32283.0,46.431,46.7079,46.342,46.4508,32283.0
2022-08-30 12:20:00,46.97,46.98,46.76,46.85,26312.0,46.4508,46.4607,46.2431,46.3321,26312.0
2022-08-30 12:30:00,46.85,46.86,46.58,46.72,41224.0,46.3321,46.342,46.0651,46.2035,41224.0
2022-08-30 12:40:00,46.7,46.7,46.43,46.6,33283.0,46.1838,46.1838,45.9167,46.0849,33283.0
2022-08-30 12:50:00,46.6,46.72,46.6,46.63,19613.0,46.0849,46.2035,46.0849,46.1145,19613.0
2022-08-30 13:00:00,46.6,46.72,46.5,46.51,19374.0,46.0849,46.2035,45.986,45.9959,19374.0
2022-08-30 13:10:00,46.52,46.54,46.29,46.3,231296.0,46.0057,46.0255,45.7783,45.7882,231296.0
2022-08-30 13:20:00,46.31,46.35,46.18,46.33,40644.0,45.7981,45.8376,45.6695,45.8178,40644.0
2022-08-30 13:30:00,46.36,46.46,46.27,46.37,39872.0,45.8475,45.9464,45.7585,45.8574,39872.0
2022-08-30 13:40:00,46.37,46.44,46.1,46.44,56532.0,45.8574,45.9266,45.5904,45.9266,56532.0
2022-08-30 13:50:00,46.41,46.59,46.39,46.5,17949.0,45.897,46.075,45.8772,45.986,17949.0
2022-08-30 14:00:00,46.53,46.65,46.39,46.57,20883.0,46.0156,46.1343,45.8772,46.0552,20883.0
2022-08-30 14:10:00,46.57,46.68,46.55,46.55,19770.0,46.0552,46.164,46.0354,46.0354,19770.0
2022-08-30 14:20:00,46.55,46.61,46.36,46.38,43629.0,46.0354,46.0947,45.8475,45.8673,43629.0
2022-08-30 14:30:00,46.41,46.65,46.41,46.59,26833.0,45.897,46.1343,45.897,46.075,26833.0
2022-08-30 14:40:00,46.64,46.64,46.4,46.48,37295.0,46.1244,46.1244,45.8871,45.9662,37295.0
2022-08-30 14:50:00,46.48,46.64,46.41,46.52,21433.0,45.9662,46.1244,45.897,46.0057,21433.0
2022-08-30 15:00:00,46.54,46.98,46.52,46.98,68245.0,46.0255,46.4607,46.0057,46.4607,68245.0
2022-08-30 15:10:00,46.99,47.16,46.89,46.99,66213.0,46.4705,46.6387,46.3717,46.4705,66213.0
2022-08-30 15:20:00,47.01,47.04,46.84,46.91,69325.0,46.4903,46.52,46.3222,46.3914,69325.0
2022-08-30 15:30:00,46.92,46.92,46.63,46.83,55970.0,46.4013,46.4013,46.1145,46.3123,55970.0
2022-08-30 15:40:00,46.83,47.02,46.57,46.64,95672.0,46.3123,46.5002,46.0552,46.1244,95672.0
2022-08-30 15:50:00,46.65,47.01,46.59,46.91,271057.0,46.1343,46.4903,46.075,46.3914,271057.0
2022-08-31 09:30:00,47.83,47.85,47.2,47.44,303422.0,47.3013,47.321,46.6782,46.9156,303422.0
2022-08-31 09:40:00,47.46,48.06,47.45,47.94,293927.0,46.9354,47.5287,46.9255,47.41,293927.0
2022-08-31 09:50:00,47.95,48.11,47.65,47.7,158445.0,47.4199,47.5782,47.1233,47.1727,158445.0
2022-08-31 10:00:00,47.69,47.77,47.41,47.42,206591.0,47.1628,47.2419,46.8859,46.8958,206591.0
2022-08-31 10:10:00,47.46,47.76,47.2,47.41,115761.0,46.9354,47.232,46.6782,46.8859,115761.0
2022-08-31 10:20:00,47.45,47.55,47.09,47.14,99135.0,46.9255,47.0244,46.5694,46.6189,99135.0
2022-08-31 10:30:00,47.11,47.27,46.92,46.97,134295.0,46.5892,46.7475,46.4013,46.4508,134295.0
2022-08-31 10:40:00,46.97,47.38,46.91,47.35,98117.0,46.4508,46.8562,46.3914,46.8266,98117.0
2022-08-31 10:50:00,47.29,47.42,46.92,46.95,55392.0,46.7672,46.8958,46.4013,46.431,55392.0
2022-08-31 11:00:00,46.97,46.97,46.52,46.7,1334062.0,46.4508,46.4508,46.0057,46.1838,1334062.0
2022-08-31 11:10:00,46.7,46.76,46.53,46.76,1956285.0,46.1838,46.2431,46.0156,46.2431,1956285.0
2022-08-31 11:20:00,46.77,46.89,46.69,46.75,343015.0,46.253,46.3717,46.1739,46.2332,343015.0
2022-08-31 11:30:00,46.74,47.06,46.63,46.96,140511.0,46.2233,46.5398,46.1145,46.4409,140511.0
2022-08-31 11:40:00,46.93,47.16,46.91,47.05,72760.0,46.4112,46.6387,46.3914,46.5299,72760.0
2022-08-31 11:50:00,47.06,47.29,47.06,47.18,69418.0,46.5398,46.7672,46.5398,46.6584,69418.0
2022-08-31 12:00:00,47.2,47.27,47.0,47.11,63046.0,46.6782,46.7475,46.4804,46.5892,63046.0
2022-08-31 12:10:00,47.11,47.25,47.0,47.08,48199.0,46.5892,46.7277,46.4804,46.5596,48199.0
2022-08-31 12:20:00,47.06,47.08,46.92,47.01,39988.0,46.5398,46.5596,46.4013,46.4903,39988.0
2022-08-31 12:30:00,47.03,47.11,46.93,46.97,37941.0,46.5101,46.5892,46.4112,46.4508,37941.0
2022-08-31 12:40:00,46.97,46.97,46.78,46.93,62369.0,46.4508,46.4508,46.2629,46.4112,62369.0
2022-08-31 12:50:00,46.92,46.95,46.76,46.85,34615.0,46.4013,46.431,46.2431,46.3321,34615.0
2022-08-31 13:00:00,46.84,46.94,46.79,46.91,69533.0,46.3222,46.4211,46.2728,46.3914,69533.0
2022-08-31 13:10:00,46.91,47.03,46.72,46.73,73330.0,46.3914,46.5101,46.2035,46.2134,73330.0
2022-08-31 13:20:00,46.74,46.76,46.56,46.67,59770.0,46.2233,46.2431,46.0453,46.1541,59770.0
2022-08-31 13:30:00,46.67,46.72,46.5,46.52,48170.0,46.1541,46.2035,45.986,46.0057,48170.0
2022-08-31 13:40:00,46.52,46.57,46.4,46.47,74278.0,46.0057,46.0552,45.8871,45.9563,74278.0
2022-08-31 13:50:00,46.48,46.64,46.46,46.63,35733.0,45.9662,46.1244,45.9464,46.1145,35733.0
2022-08-31 14:00:00,46.63,46.8,46.53,46.77,78059.0,46.1145,46.2826,46.0156,46.253,78059.0
2022-08-31 14:10:00,46.78,46.84,46.68,46.7,43376.0,46.2629,46.3222,46.164,46.1838,43376.0
2022-08-31 14:20:00,46.7,46.81,46.64,46.71,73385.0,46.1838,46.2925,46.1244,46.1936,73385.0
2022-08-31 14:30:00,46.7,46.71,46.44,46.44,289067.0,46.1838,46.1936,45.9266,45.9266,289067.0
2022-08-31 14:40:00,46.44,46.52,46.33,46.46,72791.0,45.9266,46.0057,45.8178,45.9464,72791.0
2022-08-31 14:50:00,46.45,46.51,46.36,46.5,88152.0,45.9365,45.9959,45.8475,45.986,88152.0
2022-08-31 15:00:00,46.49,46.77,46.4,46.69,112071.0,45.9761,46.253,45.8871,46.1739,112071.0
2022-08-31 15:10:00,46.7,47.08,46.67,46.92,177229.0,46.1838,46.5596,46.1541,46.4013,177229.0
2022-08-31 15:20:00,46.91,46.91,46.69,46.79,93633.0,46.3914,46.3914,46.1739,46.2728,93633.0
2022-08-31 15:30:00,46.77,46.87,46.66,46.84,68388.0,46.253,46.3519,46.1442,46.3222,68388.0
2022-08-31 15:40:00,46.85,47.16,46.78,46.97,166623.0,46.3321,46.6387,46.2629,46.4508,166623.0
2022-08-31 15:50:00,46.99,47.03,46.36,46.37,497545.0,46.4705,46.5101,45.8475,45.8574,497545.0
2022-09-01 09:30:00,45.55,45.68,45.31,45.61,299338.0,45.0465,45.175,44.8091,45.1058,299338.0
2022-09-01 09:40:00,45.66,45.9,45.5,45.54,205272.0,45.1553,45.3926,44.997,45.0366,205272.0
2022-09-01 09:50:00,45.53,45.7,45.35,45.63,183244.0,45.0267,45.1948,44.8487,45.1256,183244.0
2022-09-01 10:00:00,45.61,45.76,45.14,45.3,251380.0,45.1058,45.2541,44.641,44.7992,251380.0
2022-09-01 10:10:00,45.31,45.31,44.97,45.09,113260.0,44.8091,44.8091,44.4729,44.5916,113260.0
2022-09-01 10:20:00,45.06,45.54,45.04,45.49,121334.0,44.5619,45.0366,44.5421,44.9871,121334.0
2022-09-01 10:30:00,45.49,45.5,44.92,44.96,447257.0,44.9871,44.997,44.4234,44.463,447257.0
2022-09-01 10:40:00,44.97,45.02,44.72,44.76,83857.0,44.4729,44.5223,44.2256,44.2652,83857.0
2022-09-01 10:50:00,44.75,44.96,44.65,44.65,82183.0,44.2553,44.463,44.1564,44.1564,82183.0
2022-09-01 11:00:00,44.63,44.93,44.54,44.82,121163.0,44.1366,44.4333,44.0476,44.3245,121163.0
2022-09-01 11:10:00,44.84,44.94,44.69,44.72,126670.0,44.3443,44.4432,44.196,44.2256,126670.0
2022-09-01 11:20:00,44.73,44.73,44.46,44.48,52180.0,44.2355,44.2355,43.9685,43.9883,52180.0
2022-09-01 11:30:00,44.49,44.98,44.49,44.77,83410.0,43.9982,44.4828,43.9982,44.2751,83410.0
2022-09-01 11:40:00,44.75,44.78,44.48,44.59,86429.0,44.2553,44.285,43.9883,44.0971,86429.0
2022-09-01 11:50:00,44.6,44.62,44.44,44.56,36750.0,44.107,44.1267,43.9487,44.0674,36750.0
2022-09-01 12:00:00,44.57,44.8,44.55,44.79,65918.0,44.0773,44.3048,44.0575,44.2949,65918.0
2022-09-01 12:10:00,44.75,44.88,44.66,44.74,53044.0,44.2553,44.3839,44.1663,44.2454,53044.0
2022-09-01 12:20:00,44.74,44.8,44.63,44.74,43928.0,44.2454,44.3048,44.1366,44.2454,43928.0
2022-09-01 12:30:00,44.7,44.76,44.51,44.54,52210.0,44.2059,44.2652,44.018,44.0476,52210.0
2022-09-01 12:40:00,44.51,44.62,44.49,44.61,35505.0,44.018,44.1267,43.9982,44.1169,35505.0
2022-09-01 12:50:00,44.62,44.62,44.38,44.53,106389.0,44.1267,44.1267,43.8894,44.0377,106389.0
2022-09-01 13:00:00,44.54,44.8,44.48,44.79,92948.0,44.0476,44.3048,43.9883,44.2949,92948.0
2022-09-01 13:10:00,44.77,44.97,44.72,44.84,79351.0,44.2751,44.4729,44.2256,44.3443,79351.0
2022-09-01 13:20:00,44.86,45.17,44.86,45.14,94534.0,44.3641,44.6707,44.3641,44.641,94534.0
2022-09-01 13:30:00,45.15,45.18,44.99,45.02,50201.0,44.6509,44.6806,44.4927,44.5223,50201.0
2022-09-01 13:40:00,45.02,45.03,44.8,44.86,47258.0,44.5223,44.5322,44.3048,44.3641,47258.0
2022-09-01 13:50:00,44.88,44.92,44.81,44.88,27107.0,44.3839,44.4234,44.3146,44.3839,27107.0
2022-09-01 14:00:00,44.88,45.11,44.79,44.97,59868.0,44.3839,44.6113,44.2949,44.4729,59868.0
2022-09-01 14:10:00,44.99,45.16,44.88,45.16,52990.0,44.4927,44.6608,44.3839,44.6608,52990.0
2022-09-01 14:20:00,45.15,45.63,45.15,45.55,132210.0,44.6509,45.1256,44.6509,45.0465,132210.0
2022-09-01 14:30:00,45.55,45.91,45.55,45.72,314188.0,45.0465,45.4025,45.0465,45.2146,314188.0
2022-09-01 14:40:00,45.71,45.77,45.53,45.56,69395.0,45.2047,45.264,45.0267,45.0564,69395.0
2022-09-01 14:50:00,45.57,45.81,45.51,45.68,57450.0,45.0662,45.3036,45.0069,45.175,57450.0
2022-09-01 15:00:00,45.68,46.01,45.63,45.94,101921.0,45.175,45.5014,45.1256,45.4322,101921.0
2022-09-01 15:10:00,45.97,46.15,45.86,45.87,95295.0,45.4618,45.6398,45.353,45.3629,95295.0
2022-09-01 15:20:00,45.87,45.97,45.72,45.76,55517.0,45.3629,45.4618,45.2146,45.2541,55517.0
2022-09-01 15:30:00,45.7,45.84,45.64,45.79,64224.0,45.1948,45.3333,45.1355,45.2838,64224.0
2022-09-01 15:40:00,45.77,45.94,45.71,45.79,60493.0,45.264,45.4322,45.2047,45.2838,60493.0
2022-09-01 15:50:00,45.82,46.49,45.8,46.39,253953.0,45.3135,45.9761,45.2937,45.8772,253953.0
2022-09-02 09:30:00,47.31,47.39,46.62,46.88,1164738.0,46.787,46.8661,46.1046,46.3618,1164738.0
2022-09-02 09:40:00,46.89,46.89,46.45,46.77,202739.0,46.3717,46.3717,45.9365,46.253,202739.0
2022-09-02 09:50:00,46.8,46.98,46.57,46.58,130549.0,46.2826,46.4607,46.0552,46.0651,130549.0
2022-09-02 10:00:00,46.59,46.66,46.31,46.64,129574.0,46.075,46.1442,45.7981,46.1244,129574.0
2022-09-02 10:10:00,46.68,47.2,46.63,47.08,143072.0,46.164,46.6782,46.1145,46.5596,143072.0
2022-09-02 10:20:00,47.1,47.32,47.0,47.3,61308.0,46.5793,46.7969,46.4804,46.7771,61308.0
2022-09-02 10:30:00,47.31,47.69,47.29,47.64,150260.0,46.787,47.1628,46.7672,47.1134,150260.0
2022-09-02 10:40:00,47.68,47.73,47.49,47.5,117834.0,47.1529,47.2024,46.965,46.9749,117834.0
2022-09-02 10:50:00,47.51,47.6,47.05,47.25,140511.0,46.9848,47.0738,46.5299,46.7277,140511.0
2022-09-02 11:00:00,47.27,47.45,47.2,47.25,113206.0,46.7475,46.9255,46.6782,46.7277,113206.0
2022-09-02 11:10:00,47.26,47.45,47.22,47.43,67816.0,46.7376,46.9255,46.698,46.9057,67816.0
2022-09-02 11:20:00,47.42,47.48,47.32,47.35,82444.0,46.8958,46.9551,46.7969,46.8266,82444.0
2022-09-02 11:30:00,47.41,47.51,47.28,47.44,46417.0,46.8859,46.9848,46.7573,46.9156,46417.0
2022-09-02 11:40:00,47.43,47.46,47.13,47.43,57220.0,46.9057,46.9354,46.609,46.9057,57220.0
2022-09-02 11:50:00,47.44,47.52,47.36,47.4,61691.0,46.9156,46.9947,46.8365,46.876,61691.0
2022-09-02 12:00:00,47.4,47.44,47.2,47.24,53000.0,46.876,46.9156,46.6782,46.7178,53000.0
2022-09-02 12:10:00,47.26,47.28,46.98,46.99,50160.0,46.7376,46.7573,46.4607,46.4705,50160.0
2022-09-02 12:20:00,46.96,46.98,46.54,46.6,99311.0,46.4409,46.4607,46.0255,46.0849,99311.0
2022-09-02 12:30:00,46.59,46.69,46.15,46.25,111719.0,46.075,46.1739,45.6398,45.7387,111719.0
2022-09-02 12:40:00,46.3,46.3,45.94,46.0,174709.0,45.7882,45.7882,45.4322,45.4915,174709.0
2022-09-02 12:50:00,46.0,46.1,45.74,46.02,97971.0,45.4915,45.5904,45.2344,45.5113,97971.0
2022-09-02 13:00:00,45.98,45.98,45.56,45.67,118424.0,45.4717,45.4717,45.0564,45.1651,118424.0
2022-09-02 13:10:00,45.68,45.91,45.59,45.81,124994.0,45.175,45.4025,45.086,45.3036,124994.0
2022-09-02 13:20:00,45.79,45.79,45.25,45.31,121187.0,45.2838,45.2838,44.7498,44.8091,121187.0
2022-09-02 13:30:00,45.29,45.43,45.19,45.3,39910.0,44.7893,44.9278,44.6904,44.7992,39910.0
2022-09-02 13:40:00,45.28,45.53,45.12,45.13,89076.0,44.7795,45.0267,44.6212,44.6311,89076.0
2022-09-02 13:50:00,45.11,45.14,44.9,44.91,452282.0,44.6113,44.641,44.4037,44.4135,452282.0
2022-09-02 14:00:00,44.93,45.14,44.87,45.11,76216.0,44.4333,44.641,44.374,44.6113,76216.0
2022-09-02 14:10:00,45.12,45.17,44.96,45.06,66980.0,44.6212,44.6707,44.463,44.5619,66980.0
2022-09-02 14:20:00,45.07,45.36,45.02,45.33,47913.0,44.5718,44.8586,44.5223,44.8289,47913.0
2022-09-02 14:30:00,45.35,45.41,45.16,45.34,63935.0,44.8487,44.908,44.6608,44.8388,63935.0
2022-09-02 14:40:00,45.35,45.42,45.23,45.26,93397.0,44.8487,44.9179,44.73,44.7597,93397.0
2022-09-02 14:50:00,45.26,45.31,45.02,45.06,56207.0,44.7597,44.8091,44.5223,44.5619,56207.0
2022-09-02 15:00:00,45.04,45.45,45.04,45.28,71342.0,44.5421,44.9476,44.5421,44.7795,71342.0
2022-09-02 15:10:00,45.28,45.34,45.14,45.23,52977.0,44.7795,44.8388,44.641,44.73,52977.0
2022-09-02 15:20:00,45.25,45.35,44.91,45.07,94725.0,44.7498,44.8487,44.4135,44.5718,94725.0
2022-09-02 15:30:00,45.07,45.07,44.59,44.67,159794.0,44.5718,44.5718,44.0971,44.1762,159794.0
2022-09-02 15:40:00,44.68,44.8,44.56,44.78,81939.0,44.1861,44.3048,44.0674,44.285,81939.0
2022-09-02 15:50:00,44.78,45.17,44.74,45.08,409374.0,44.285,44.6707,44.2454,44.5817,409374.0
2022-09-06 09:30:00,45.19,45.5,44.87,44.88,324046.0,44.6904,44.997,44.374,44.3839,324046.0
2022-09-06 09:40:00,44.89,45.1,44.7,44.78,157317.0,44.3938,44.6014,44.2059,44.285,157317.0
2022-09-06 09:50:00,44.77,44.78,44.41,44.59,156888.0,44.2751,44.285,43.9191,44.0971,156888.0
2022-09-06 10:00:00,44.58,44.6,43.86,43.97,1218635.0,44.0872,44.107,43.3751,43.4839,1218635.0
2022-09-06 10:10:00,43.97,44.03,43.75,44.01,151106.0,43.4839,43.5433,43.2664,43.5235,151106.0
2022-09-06 10:20:00,44.02,44.29,43.79,44.19,124346.0,43.5334,43.8004,43.3059,43.7015,124346.0
2022-09-06 10:30:00,44.21,44.48,44.04,44.44,57503.0,43.7213,43.9883,43.5532,43.9487,57503.0
2022-09-06 10:40:00,44.45,44.76,44.44,44.57,93740.0,43.9586,44.2652,43.9487,44.0773,93740.0
2022-09-06 10:50:00,44.58,45.17,44.55,45.03,130441.0,44.0872,44.6707,44.0575,44.5322,130441.0
2022-09-06 11:00:00,45.04,45.27,44.82,45.13,140114.0,44.5421,44.7696,44.3245,44.6311,140114.0
2022-09-06 11:10:00,45.14,45.17,44.83,44.95,96806.0,44.641,44.6707,44.3344,44.4531,96806.0
2022-09-06 11:20:00,44.86,45.11,44.72,44.78,80643.0,44.3641,44.6113,44.2256,44.285,80643.0
2022-09-06 11:30:00,44.76,45.18,44.7,44.91,133242.0,44.2652,44.6806,44.2059,44.4135,133242.0
2022-09-06 11:40:00,44.94,45.32,44.91,44.96,84685.0,44.4432,44.819,44.4135,44.463,84685.0
2022-09-06 11:50:00,44.94,45.27,44.93,45.17,26942.0,44.4432,44.7696,44.4333,44.6707,26942.0
2022-09-06 12:00:00,45.16,45.29,44.84,44.87,85440.0,44.6608,44.7893,44.3443,44.374,85440.0
2022-09-06 12:10:00,44.87,44.9,44.61,44.64,54798.0,44.374,44.4037,44.1169,44.1465,54798.0
2022-09-06 12:20:00,44.63,44.69,44.36,44.6,47275.0,44.1366,44.196,43.8696,44.107,47275.0
2022-09-06 12:30:00,44.57,44.65,44.54,44.55,40749.0,44.0773,44.1564,44.0476,44.0575,40749.0
2022-09-06 12:40:00,44.58,44.8,44.45,44.72,30851.0,44.0872,44.3048,43.9586,44.2256,30851.0
2022-09-06 12:50:00,44.74,44.82,44.59,44.69,76722.0,44.2454,44.3245,44.0971,44.196,76722.0
2022-09-06 13:00:00,44.69,44.72,44.2,44.2,57808.0,44.196,44.2256,43.7114,43.7114,57808.0
2022-09-06 13:10:00,44.23,44.26,44.06,44.22,67449.0,43.7411,43.7707,43.5729,43.7312,67449.0
2022-09-06 13:20:00,44.22,44.27,44.13,44.14,55017.0,43.7312,43.7806,43.6422,43.6521,55017.0
2022-09-06 13:30:00,44.14,44.36,44.1,44.34,66371.0,43.6521,43.8696,43.6125,43.8498,66371.0
2022-09-06 13:40:00,44.31,44.33,44.11,44.11,45879.0,43.8202,43.84,43.6224,43.6224,45879.0
2022-09-06 13:50:00,44.09,44.33,44.0,44.32,78160.0,43.6026,43.84,43.5136,43.8301,78160.0
2022-09-06 14:00:00,44.32,44.48,44.29,44.4,59577.0,43.8301,43.9883,43.8004,43.9092,59577.0
2022-09-06 14:10:00,44.41,44.71,44.41,44.65,93561.0,43.9191,44.2158,43.9191,44.1564,93561.0
2022-09-06 14:20:00,44.64,44.67,44.5,44.56,35654.0,44.1465,44.1762,44.0081,44.0674,35654.0
2022-09-06 14:30:00,44.56,44.63,44.38,44.56,44781.0,44.0674,44.1366,43.8894,44.0674,44781.0
2022-09-06 14:40:00,44.5,44.51,44.35,44.48,44341.0,44.0081,44.018,43.8597,43.9883,44341.0
2022-09-06 14:50:00,44.5,44.54,44.28,44.36,40911.0,44.0081,44.0476,43.7905,43.8696,40911.0
2022-09-06 15:00:00,44.43,44.58,44.23,44.58,52531.0,43.9388,44.0872,43.7411,44.0872,52531.0
2022-09-06 15:10:00,44.58,44.76,44.51,44.56,56138.0,44.0872,44.2652,44.018,44.0674,56138.0
2022-09-06 15:20:00,44.54,44.63,44.39,44.53,80014.0,44.0476,44.1366,43.8993,44.0377,80014.0
2022-09-06 15:30:00,44.51,44.51,44.21,44.31,80651.0,44.018,44.018,43.7213,43.8202,80651.0
2022-09-06 15:40:00,44.32,44.6,44.31,44.51,120061.0,43.8301,44.107,43.8202,44.018,120061.0
2022-09-06 15:50:00,44.51,44.51,44.19,44.44,172912.0,44.018,44.018,43.7015,43.9487,172912.0
2022-09-07 09:30:00,44.53,45.12,44.52,45.06,1172635.0,44.0377,44.6212,44.0279,44.5619,1172635.0
2022-09-07 09:40:00,45.04,45.19,44.87,45.11,162258.0,44.5421,44.6904,44.374,44.6113,162258.0
2022-09-07 09:50:00,45.13,45.13,44.8,44.85,109241.0,44.6311,44.6311,44.3048,44.3542,109241.0
2022-09-07 10:00:00,44.84,44.95,44.61,44.78,75865.0,44.3443,44.4531,44.1169,44.285,75865.0
2022-09-07 10:10:00,44.79,44.83,44.48,44.69,196850.0,44.2949,44.3344,43.9883,44.196,196850.0
2022-09-07 10:20:00,44.71,44.81,44.53,44.77,72358.0,44.2158,44.3146,44.0377,44.2751,72358.0
2022-09-07 10:30:00,44.84,45.04,44.75,44.81,101006.0,44.3443,44.5421,44.2553,44.3146,101006.0
2022-09-07 10:40:00,44.78,44.85,44.62,44.74,82522.0,44.285,44.3542,44.1267,44.2454,82522.0
2022-09-07 10:50:00,44.72,44.91,44.68,44.81,58499.0,44.2256,44.4135,44.1861,44.3146,58499.0
2022-09-07 11:00:00,44.82,45.16,44.7,45.12,94535.0,44.3245,44.6608,44.2059,44.6212,94535.0
2022-09-07 11:10:00,45.12,45.38,45.12,45.22,445746.0,44.6212,44.8783,44.6212,44.7201,445746.0
2022-09-07 11:20:00,45.23,45.3,45.19,45.21,63247.0,44.73,44.7992,44.6904,44.7102,63247.0
2022-09-07 11:30:00,45.2,45.32,45.13,45.23,49205.0,44.7003,44.819,44.6311,44.73,49205.0
2022-09-07 11:40:00,45.21,45.31,45.08,45.29,54513.0,44.7102,44.8091,44.5817,44.7893,54513.0
2022-09-07 11:50:00,45.3,45.44,45.29,45.31,102149.0,44.7992,44.9377,44.7893,44.8091,102149.0
2022-09-07 12:00:00,45.32,45.39,45.21,45.37,56170.0,44.819,44.8882,44.7102,44.8685,56170.0
2022-09-07 12:10:00,45.36,45.37,45.13,45.15,34859.0,44.8586,44.8685,44.6311,44.6509,34859.0
2022-09-07 12:20:00,45.14,45.17,45.01,45.13,31821.0,44.641,44.6707,44.5124,44.6311,31821.0
2022-09-07 12:30:00,45.12,45.3,45.02,45.3,33235.0,44.6212,44.7992,44.5223,44.7992,33235.0
2022-09-07 12:40:00,45.29,45.53,45.28,45.45,90175.0,44.7893,45.0267,44.7795,44.9476,90175.0
2022-09-07 12:50:00,45.45,45.49,45.32,45.41,44570.0,44.9476,44.9871,44.819,44.908,44570.0
2022-09-07 13:00:00,45.41,45.61,45.39,45.56,81248.0,44.908,45.1058,44.8882,45.0564,81248.0
2022-09-07 13:10:00,45.55,45.57,45.45,45.46,30664.0,45.0465,45.0662,44.9476,44.9575,30664.0
2022-09-07 13:20:00,45.47,45.56,45.34,45.37,41704.0,44.9674,45.0564,44.8388,44.8685,41704.0
2022-09-07 13:30:00,45.39,45.67,45.39,45.65,43738.0,44.8882,45.1651,44.8882,45.1454,43738.0
2022-09-07 13:40:00,45.63,45.84,45.63,45.8,113476.0,45.1256,45.3333,45.1256,45.2937,113476.0
2022-09-07 13:50:00,45.79,45.85,45.74,45.8,51317.0,45.2838,45.3432,45.2344,45.2937,51317.0
2022-09-07 14:00:00,45.79,46.14,45.77,45.96,143532.0,45.2838,45.6299,45.264,45.4519,143532.0
2022-09-07 14:10:00,45.94,45.99,45.81,45.81,61426.0,45.4322,45.4816,45.3036,45.3036,61426.0
2022-09-07 14:20:00,45.84,46.09,45.78,46.08,88558.0,45.3333,45.5805,45.2739,45.5706,88558.0
2022-09-07 14:30:00,46.06,46.2,45.97,46.16,75455.0,45.5508,45.6893,45.4618,45.6497,75455.0
2022-09-07 14:40:00,46.16,46.26,46.14,46.24,45535.0,45.6497,45.7486,45.6299,45.7288,45535.0
2022-09-07 14:50:00,46.23,46.32,46.14,46.25,96570.0,45.7189,45.808,45.6299,45.7387,96570.0
2022-09-07 15:00:00,46.23,46.43,46.2,46.43,107111.0,45.7189,45.9167,45.6893,45.9167,107111.0
2022-09-07 15:10:00,46.44,46.47,46.28,46.33,81233.0,45.9266,45.9563,45.7684,45.8178,81233.0
2022-09-07 15:20:00,46.32,46.51,46.28,46.47,52312.0,45.808,45.9959,45.7684,45.9563,52312.0
2022-09-07 15:30:00,46.47,46.49,46.3,46.34,87886.0,45.9563,45.9761,45.7882,45.8277,87886.0
2022-09-07 15:40:00,46.34,46.44,46.22,46.4,75430.0,45.8277,45.9266,45.7091,45.8871,75430.0
2022-09-07 15:50:00,46.4,46.41,46.16,46.19,206435.0,45.8871,45.897,45.6497,45.6794,206435.0
2022-09-08 09:30:00,45.51,45.51,45.11,45.43,384547.0,45.0069,45.0069,44.6113,44.9278,384547.0
2022-09-08 09:40:00,45.4,45.99,45.23,45.87,247894.0,44.8981,45.4816,44.73,45.3629,247894.0
2022-09-08 09:50:00,45.86,46.26,45.82,46.09,266650.0,45.353,45.7486,45.3135,45.5805,266650.0
2022-09-08 10:00:00,46.08,46.12,45.59,45.85,124005.0,45.5706,45.6102,45.086,45.3432,124005.0
2022-09-08 10:10:00,45.86,46.26,45.68,46.25,136360.0,45.353,45.7486,45.175,45.7387,136360.0
2022-09-08 10:20:00,46.24,46.39,46.01,46.1,820900.0,45.7288,45.8772,45.5014,45.5904,820900.0
2022-09-08 10:30:00,46.08,46.54,46.01,46.51,158355.0,45.5706,46.0255,45.5014,45.9959,158355.0
2022-09-08 10:40:00,46.5,46.67,46.4,46.58,91972.0,45.986,46.1541,45.8871,46.0651,91972.0
2022-09-08 10:50:00,46.57,46.79,46.45,46.77,82175.0,46.0552,46.2728,45.9365,46.253,82175.0
2022-09-08 11:00:00,46.8,47.03,46.78,46.97,112646.0,46.2826,46.5101,46.2629,46.4508,112646.0
2022-09-08 11:10:00,46.98,47.04,46.89,47.0,69163.0,46.4607,46.52,46.3717,46.4804,69163.0
2022-09-08 11:20:00,46.99,47.08,46.92,46.93,51788.0,46.4705,46.5596,46.4013,46.4112,51788.0
2022-09-08 11:30:00,46.94,46.99,46.69,46.7,72140.0,46.4211,46.4705,46.1739,46.1838,72140.0
2022-09-08 11:40:00,46.69,46.75,46.59,46.61,51828.0,46.1739,46.2332,46.075,46.0947,51828.0
2022-09-08 11:50:00,46.6,46.72,46.54,46.61,32050.0,46.0849,46.2035,46.0255,46.0947,32050.0
2022-09-08 12:00:00,46.62,46.66,45.55,45.69,258253.0,46.1046,46.1442,45.0465,45.1849,258253.0
2022-09-08 12:10:00,45.66,45.66,45.36,45.49,168366.0,45.1553,45.1553,44.8586,44.9871,168366.0
2022-09-08 12:20:00,45.5,45.59,45.26,45.56,138233.0,44.997,45.086,44.7597,45.0564,138233.0
2022-09-08 12:30:00,45.54,45.81,45.52,45.74,90739.0,45.0366,45.3036,45.0168,45.2344,90739.0
2022-09-08 12:40:00,45.74,46.07,45.68,45.93,97239.0,45.2344,45.5607,45.175,45.4223,97239.0
2022-09-08 12:50:00,45.93,46.09,45.92,45.96,62330.0,45.4223,45.5805,45.4124,45.4519,62330.0
2022-09-08 13:00:00,45.96,46.0,45.7,45.85,58270.0,45.4519,45.4915,45.1948,45.3432,58270.0
2022-09-08 13:10:00,45.85,46.31,45.85,46.26,99349.0,45.3432,45.7981,45.3432,45.7486,99349.0
2022-09-08 13:20:00,46.25,46.39,46.17,46.29,143025.0,45.7387,45.8772,45.6596,45.7783,143025.0
2022-09-08 13:30:00,46.32,46.5,46.16,46.36,51756.0,45.808,45.986,45.6497,45.8475,51756.0
2022-09-08 13:40:00,46.39,46.44,46.31,46.42,33238.0,45.8772,45.9266,45.7981,45.9068,33238.0
2022-09-08 13:50:00,46.41,46.44,45.99,46.18,100208.0,45.897,45.9266,45.4816,45.6695,100208.0
2022-09-08 14:00:00,46.19,46.33,46.14,46.18,75493.0,45.6794,45.8178,45.6299,45.6695,75493.0
2022-09-08 14:10:00,46.2,46.27,46.03,46.24,59059.0,45.6893,45.7585,45.5212,45.7288,59059.0
2022-09-08 14:20:00,46.23,46.27,46.15,46.21,32046.0,45.7189,45.7585,45.6398,45.6992,32046.0
2022-09-08 14:30:00,46.22,46.49,46.22,46.48,77409.0,45.7091,45.9761,45.7091,45.9662,77409.0
2022-09-08 14:40:00,46.47,46.49,46.1,46.19,114612.0,45.9563,45.9761,45.5904,45.6794,114612.0
2022-09-08 14:50:00,46.17,46.31,46.09,46.17,73706.0,45.6596,45.7981,45.5805,45.6596,73706.0
2022-09-08 15:00:00,46.17,46.26,45.95,46.13,63795.0,45.6596,45.7486,45.442,45.6201,63795.0
2022-09-08 15:10:00,46.11,46.33,46.08,46.3,55528.0,45.6003,45.8178,45.5706,45.7882,55528.0
2022-09-08 15:20:00,46.31,46.4,46.27,46.31,51066.0,45.7981,45.8871,45.7585,45.7981,51066.0
2022-09-08 15:30:00,46.31,46.4,46.19,46.3,30273.0,45.7981,45.8871,45.6794,45.7882,30273.0
2022-09-08 15:40:00,46.3,46.31,46.1,46.18,46335.0,45.7882,45.7981,45.5904,45.6695,46335.0
2022-09-08 15:50:00,46.18,46.68,46.18,46.66,193655.0,45.6695,46.164,45.6695,46.1442,193655.0
2022-09-09 09:30:00,47.38,47.85,47.36,47.72,276917.0,46.8562,47.321,46.8365,47.1925,276917.0
2022-09-09 09:40:00,47.72,47.91,47.46,47.8,159938.0,47.1925,47.3804,46.9354,47.2716,159938.0
2022-09-09 09:50:00,47.83,48.02,47.66,48.02,129965.0,47.3013,47.4892,47.1331,47.4892,129965.0
2022-09-09 10:00:00,48.04,48.28,47.97,48.27,237553.0,47.5089,47.7463,47.4397,47.7364,237553.0
2022-09-09 10:10:00,48.28,48.33,48.05,48.14,61754.0,47.7463,47.7957,47.5188,47.6078,61754.0
2022-09-09 10:20:00,48.13,48.24,47.91,48.19,49663.0,47.5979,47.7067,47.3804,47.6573,49663.0
2022-09-09 10:30:00,48.19,48.38,48.11,48.35,81259.0,47.6573,47.8452,47.5782,47.8155,81259.0
2022-09-09 10:40:00,48.35,48.52,48.33,48.45,93038.0,47.8155,47.9836,47.7957,47.9144,93038.0
2022-09-09 10:50:00,48.46,48.51,48.3,48.44,79156.0,47.9243,47.9737,47.7661,47.9045,79156.0
2022-09-09 11:00:00,48.45,48.51,48.3,48.3,54471.0,47.9144,47.9737,47.7661,47.7661,54471.0
2022-09-09 11:10:00,48.31,48.44,48.2,48.24,45534.0,47.776,47.9045,47.6672,47.7067,45534.0
2022-09-09 11:20:00,48.23,48.44,48.16,48.44,52189.0,47.6968,47.9045,47.6276,47.9045,52189.0
2022-09-09 11:30:00,48.44,48.56,48.34,48.56,76793.0,47.9045,48.0232,47.8056,48.0232,76793.0
2022-09-09 11:40:00,48.57,48.59,48.39,48.39,45199.0,48.0331,48.0529,47.8551,47.8551,45199.0
2022-09-09 11:50:00,48.41,48.45,48.31,48.43,23907.0,47.8749,47.9144,47.776,47.8946,23907.0
2022-09-09 12:00:00,48.44,48.46,48.19,48.28,35526.0,47.9045,47.9243,47.6573,47.7463,35526.0
2022-09-09 12:10:00,48.3,48.36,48.17,48.27,38181.0,47.7661,47.8254,47.6375,47.7364,38181.0
2022-09-09 12:20:00,48.28,48.28,48.08,48.22,32164.0,47.7463,47.7463,47.5485,47.687,32164.0
2022-09-09 12:30:00,48.22,48.39,48.16,48.36,23613.0,47.687,47.8551,47.6276,47.8254,23613.0
2022-09-09 12:40:00,48.35,48.48,48.32,48.47,22214.0,47.8155,47.9441,47.7858,47.9342,22214.0
2022-09-09 12:50:00,48.46,48.56,48.44,48.55,52796.0,47.9243,48.0232,47.9045,48.0133,52796.0
2022-09-09 13:00:00,48.55,48.58,48.42,48.58,36747.0,48.0133,48.043,47.8847,48.043,36747.0
2022-09-09 13:10:00,48.56,48.72,48.55,48.68,62070.0,48.0232,48.1814,48.0133,48.1419,62070.0
2022-09-09 13:20:00,48.66,48.7,48.62,48.64,38211.0,48.1221,48.1616,48.0825,48.1023,38211.0
2022-09-09 13:30:00,48.65,48.77,48.65,48.76,45014.0,48.1122,48.2309,48.1122,48.221,45014.0
2022-09-09 13:40:00,48.75,48.75,48.57,48.65,32425.0,48.2111,48.2111,48.0331,48.1122,32425.0
2022-09-09 13:50:00,48.65,48.66,48.58,48.65,31046.0,48.1122,48.1221,48.043,48.1122,31046.0
2022-09-09 14:00:00,48.63,48.63,48.47,48.55,57584.0,48.0924,48.0924,47.9342,48.0133,57584.0
2022-09-09 14:10:00,48.54,48.69,48.52,48.65,27683.0,48.0034,48.1518,47.9836,48.1122,27683.0
2022-09-09 14:20:00,48.66,48.74,48.65,48.73,23246.0,48.1221,48.2012,48.1122,48.1913,23246.0
2022-09-09 14:30:00,48.72,48.73,48.49,48.57,36520.0,48.1814,48.1913,47.954,48.0331,36520.0
2022-09-09 14:40:00,48.56,48.62,48.47,48.51,30569.0,48.0232,48.0825,47.9342,47.9737,30569.0
2022-09-09 14:50:00,48.5,48.59,48.45,48.57,29677.0,47.9639,48.0529,47.9144,48.0331,29677.0
2022-09-09 15:00:00,48.57,48.72,48.54,48.65,50452.0,48.0331,48.1814,48.0034,48.1122,50452.0
2022-09-09 15:10:00,48.66,48.77,48.65,48.75,31843.0,48.1221,48.2309,48.1122,48.2111,31843.0
2022-09-09 15:20:00,48.74,48.76,48.65,48.7,57164.0,48.2012,48.221,48.1122,48.1616,57164.0
2022-09-09 15:30:00,48.7,48.77,48.66,48.71,81036.0,48.1616,48.2309,48.1221,48.1715,81036.0
2022-09-09 15:40:00,48.7,48.85,48.68,48.77,138586.0,48.1616,48.31,48.1419,48.2309,138586.0
2022-09-09 15:50:00,48.75,48.84,48.64,48.68,172601.0,48.2111,48.3001,48.1023,48.1419,172601.0
2022-09-12 09:30:00,49.13,49.41,49.09,49.27,317876.0,48.5869,48.8638,48.5473,48.7253,317876.0
2022-09-12 09:40:00,49.29,49.55,49.29,49.45,104869.0,48.7451,49.0022,48.7451,48.9034,104869.0
2022-09-12 09:50:00,49.47,49.82,49.44,49.81,188021.0,48.9231,49.2693,48.8935,49.2594,188021.0
2022-09-12 10:00:00,49.82,49.89,49.7,49.85,218244.0,49.2693,49.3385,49.1506,49.2989,218244.0
2022-09-12 10:10:00,49.86,49.96,49.72,49.91,144402.0,49.3088,49.4077,49.1704,49.3583,144402.0
2022-09-12 10:20:00,49.91,49.96,49.81,49.83,104388.0,49.3583,49.4077,49.2594,49.2792,104388.0
2022-09-12 10:30:00,49.85,49.9,49.72,49.78,161923.0,49.2989,49.3484,49.1704,49.2297,161923.0
2022-09-12 10:40:00,49.78,49.79,49.59,49.76,134007.0,49.2297,49.2396,49.0418,49.2099,134007.0
2022-09-12 10:50:00,49.73,49.79,49.49,49.56,161628.0,49.1803,49.2396,48.9429,49.0121,161628.0
2022-09-12 11:00:00,49.55,49.58,49.35,49.39,74741.0,49.0022,49.0319,48.8045,48.844,74741.0
2022-09-12 11:10:00,49.39,49.56,49.36,49.54,47888.0,48.844,49.0121,48.8143,48.9924,47888.0
2022-09-12 11:20:00,49.55,49.78,49.51,49.78,67907.0,49.0022,49.2297,48.9627,49.2297,67907.0
2022-09-12 11:30:00,49.79,49.83,49.54,49.64,92421.0,49.2396,49.2792,48.9924,49.0913,92421.0
2022-09-12 11:40:00,49.66,49.72,49.51,49.57,35192.0,49.111,49.1704,48.9627,49.022,35192.0
2022-09-12 11:50:00,49.58,49.59,49.08,49.28,79347.0,49.0319,49.0418,48.5374,48.7352,79347.0
2022-09-12 12:00:00,49.24,49.33,49.13,49.16,46892.0,48.6957,48.7847,48.5869,48.6166,46892.0
2022-09-12 12:10:00,49.14,49.34,49.04,49.25,121748.0,48.5968,48.7946,48.4979,48.7056,121748.0
2022-09-12 12:20:00,49.25,49.43,49.22,49.41,46028.0,48.7056,48.8836,48.6759,48.8638,46028.0
2022-09-12 12:30:00,49.43,49.53,49.32,49.49,48514.0,48.8836,48.9825,48.7748,48.9429,48514.0
2022-09-12 12:40:00,49.51,49.59,49.43,49.51,77687.0,48.9627,49.0418,48.8836,48.9627,77687.0
2022-09-12 12:50:00,49.52,49.63,49.51,49.62,28529.0,48.9726,49.0814,48.9627,49.0715,28529.0
2022-09-12 13:00:00,49.65,49.71,49.44,49.7,48073.0,49.1011,49.1605,48.8935,49.1506,48073.0
2022-09-12 13:10:00,49.71,49.75,49.68,49.7,31356.0,49.1605,49.2,49.1308,49.1506,31356.0
2022-09-12 13:20:00,49.7,49.79,49.62,49.78,23475.0,49.1506,49.2396,49.0715,49.2297,23475.0
2022-09-12 13:30:00,49.79,49.81,49.7,49.7,19252.0,49.2396,49.2594,49.1506,49.1506,19252.0
2022-09-12 13:40:00,49.71,49.71,49.61,49.7,19295.0,49.1605,49.1605,49.0616,49.1506,19295.0
2022-09-12 13:50:00,49.71,49.85,49.7,49.82,39985.0,49.1605,49.2989,49.1506,49.2693,39985.0
2022-09-12 14:00:00,49.81,49.81,49.66,49.66,41135.0,49.2594,49.2594,49.111,49.111,41135.0
2022-09-12 14:10:00,49.66,49.79,49.53,49.58,25753.0,49.111,49.2396,48.9825,49.0319,25753.0
2022-09-12 14:20:00,49.61,49.68,49.45,49.45,51610.0,49.0616,49.1308,48.9034,48.9034,51610.0
2022-09-12 14:30:00,49.47,49.58,49.4,49.57,32760.0,48.9231,49.0319,48.8539,49.022,32760.0
2022-09-12 14:40:00,49.58,49.69,49.55,49.69,22973.0,49.0319,49.1407,49.0022,49.1407,22973.0
2022-09-12 14:50:00,49.68,49.69,49.6,49.62,20822.0,49.1308,49.1407,49.0517,49.0715,20822.0
2022-09-12 15:00:00,49.64,49.78,49.55,49.77,48284.0,49.0913,49.2297,49.0022,49.2198,48284.0
2022-09-12 15:10:00,49.78,49.81,49.66,49.68,20692.0,49.2297,49.2594,49.111,49.1308,20692.0
2022-09-12 15:20:00,49.68,49.71,49.59,49.64,20859.0,49.1308,49.1605,49.0418,49.0913,20859.0
2022-09-12 15:30:00,49.64,49.7,49.57,49.64,36616.0,49.0913,49.1506,49.022,49.0913,36616.0
2022-09-12 15:40:00,49.64,49.8,49.58,49.75,86459.0,49.0913,49.2495,49.0319,49.2,86459.0
2022-09-12 15:50:00,49.75,49.86,49.69,49.85,171086.0,49.2,49.3088,49.1407,49.2989,171086.0
2022-09-13 09:30:00,46.94,47.36,46.55,46.79,645158.0,46.4211,46.8365,46.0354,46.2728,645158.0
2022-09-13 09:40:00,46.79,46.93,46.59,46.78,267502.0,46.2728,46.4112,46.075,46.2629,267502.0
2022-09-13 09:50:00,46.79,46.96,46.43,46.43,304439.0,46.2728,46.4409,45.9167,45.9167,304439.0
2022-09-13 10:00:00,46.43,46.51,46.22,46.44,253306.0,45.9167,45.9959,45.7091,45.9266,253306.0
2022-09-13 10:10:00,46.41,46.61,46.31,46.57,106041.0,45.897,46.0947,45.7981,46.0552,106041.0
2022-09-13 10:20:00,46.57,46.57,46.24,46.36,115299.0,46.0552,46.0552,45.7288,45.8475,115299.0
2022-09-13 10:30:00,46.33,46.47,46.05,46.06,123908.0,45.8178,45.9563,45.5409,45.5508,123908.0
2022-09-13 10:40:00,46.05,46.09,45.79,45.79,108903.0,45.5409,45.5805,45.2838,45.2838,108903.0
2022-09-13 10:50:00,45.8,45.9,45.71,45.83,86733.0,45.2937,45.3926,45.2047,45.3234,86733.0
2022-09-13 11:00:00,45.82,45.9,45.64,45.75,54501.0,45.3135,45.3926,45.1355,45.2443,54501.0
2022-09-13 11:10:00,45.75,45.78,45.56,45.6,81195.0,45.2443,45.2739,45.0564,45.0959,81195.0
2022-09-13 11:20:00,45.59,45.66,45.48,45.57,75606.0,45.086,45.1553,44.9772,45.0662,75606.0
2022-09-13 11:30:00,45.55,45.71,45.52,45.71,60568.0,45.0465,45.2047,45.0168,45.2047,60568.0
2022-09-13 11:40:00,45.71,45.71,45.5,45.55,77535.0,45.2047,45.2047,44.997,45.0465,77535.0
2022-09-13 11:50:00,45.55,45.7,45.53,45.59,60983.0,45.0465,45.1948,45.0267,45.086,60983.0
2022-09-13 12:00:00,45.59,45.82,45.5,45.82,62929.0,45.086,45.3135,44.997,45.3135,62929.0
2022-09-13 12:10:00,45.82,45.92,45.76,45.84,60600.0,45.3135,45.4124,45.2541,45.3333,60600.0
2022-09-13 12:20:00,45.84,45.85,45.61,45.65,63557.0,45.3333,45.3432,45.1058,45.1454,63557.0
2022-09-13 12:30:00,45.65,45.82,45.59,45.8,53154.0,45.1454,45.3135,45.086,45.2937,53154.0
2022-09-13 12:40:00,45.79,45.84,45.71,45.81,27967.0,45.2838,45.3333,45.2047,45.3036,27967.0
2022-09-13 12:50:00,45.8,45.85,45.7,45.72,42982.0,45.2937,45.3432,45.1948,45.2146,42982.0
2022-09-13 13:00:00,45.71,45.9,45.61,45.77,48813.0,45.2047,45.3926,45.1058,45.264,48813.0
2022-09-13 13:10:00,45.76,45.95,45.74,45.8,36701.0,45.2541,45.442,45.2344,45.2937,36701.0
2022-09-13 13:20:00,45.81,46.04,45.8,46.03,48773.0,45.3036,45.5311,45.2937,45.5212,48773.0
2022-09-13 13:30:00,46.02,46.05,45.88,45.95,50351.0,45.5113,45.5409,45.3728,45.442,50351.0
2022-09-13 13:40:00,45.97,46.02,45.82,45.88,32334.0,45.4618,45.5113,45.3135,45.3728,32334.0
2022-09-13 13:50:00,45.88,45.9,45.7,45.7,57172.0,45.3728,45.3926,45.1948,45.1948,57172.0
2022-09-13 14:00:00,45.71,45.75,45.52,45.57,53838.0,45.2047,45.2443,45.0168,45.0662,53838.0
2022-09-13 14:10:00,45.57,45.7,45.52,45.67,38636.0,45.0662,45.1948,45.0168,45.1651,38636.0
2022-09-13 14:20:00,45.66,45.71,45.38,45.4,129359.0,45.1553,45.2047,44.8783,44.8981,129359.0
2022-09-13 14:30:00,45.41,45.44,45.32,45.32,33994.0,44.908,44.9377,44.819,44.819,33994.0
2022-09-13 14:40:00,45.32,45.35,45.2,45.21,46138.0,44.819,44.8487,44.7003,44.7102,46138.0
2022-09-13 14:50:00,45.21,45.22,45.04,45.11,157638.0,44.7102,44.7201,44.5421,44.6113,157638.0
2022-09-13 15:00:00,45.11,45.16,44.94,44.95,64267.0,44.6113,44.6608,44.4432,44.4531,64267.0
2022-09-13 15:10:00,44.98,44.99,44.8,44.89,179169.0,44.4828,44.4927,44.3048,44.3938,179169.0
2022-09-13 15:20:00,44.92,44.93,44.63,44.64,104822.0,44.4234,44.4333,44.1366,44.1465,104822.0
2022-09-13 15:30:00,44.64,44.65,44.14,44.4,156900.0,44.1465,44.1564,43.6521,43.9092,156900.0
2022-09-13 15:40:00,44.39,44.4,44.09,44.25,161970.0,43.8993,43.9092,43.6026,43.7608,161970.0
2022-09-13 15:50:00,44.26,44.54,44.2,44.34,539609.0,43.7707,44.0476,43.7114,43.8498,539609.0
2022-09-14 09:30:00,44.73,44.78,44.2,44.39,827962.0,44.2355,44.285,43.7114,43.8993,827962.0
2022-09-14 09:40:00,44.38,45.04,44.27,44.62,103061.0,43.8894,44.5421,43.7806,44.1267,103061.0
2022-09-14 09:50:00,44.62,44.89,44.47,44.88,78706.0,44.1267,44.3938,43.9784,44.3839,78706.0
2022-09-14 10:00:00,44.9,44.94,44.62,44.77,49981.0,44.4037,44.4432,44.1267,44.2751,49981.0
2022-09-14 10:10:00,44.77,44.94,44.63,44.7,67888.0,44.2751,44.4432,44.1366,44.2059,67888.0
2022-09-14 10:20:00,44.72,44.8,44.24,44.24,155710.0,44.2256,44.3048,43.7509,43.7509,155710.0
2022-09-14 10:30:00,44.27,44.86,44.18,44.79,99765.0,43.7806,44.3641,43.6916,44.2949,99765.0
2022-09-14 10:40:00,44.8,45.01,44.73,44.81,77659.0,44.3048,44.5124,44.2355,44.3146,77659.0
2022-09-14 10:50:00,44.84,45.14,44.82,45.06,95559.0,44.3443,44.641,44.3245,44.5619,95559.0
2022-09-14 11:00:00,45.07,45.28,44.86,45.26,92978.0,44.5718,44.7795,44.3641,44.7597,92978.0
2022-09-14 11:10:00,45.26,45.33,45.08,45.14,73202.0,44.7597,44.8289,44.5817,44.641,73202.0
2022-09-14 11:20:00,45.13,45.13,44.94,44.95,50007.0,44.6311,44.6311,44.4432,44.4531,50007.0
2022-09-14 11:30:00,44.94,45.04,44.83,45.02,62297.0,44.4432,44.5421,44.3344,44.5223,62297.0
2022-09-14 11:40:00,45.03,45.24,45.0,45.15,68261.0,44.5322,44.7399,44.5025,44.6509,68261.0
2022-09-14 11:50:00,45.16,45.18,45.01,45.01,39758.0,44.6608,44.6806,44.5124,44.5124,39758.0
2022-09-14 12:00:00,45.03,45.08,44.8,44.9,42273.0,44.5322,44.5817,44.3048,44.4037,42273.0
2022-09-14 12:10:00,44.91,45.07,44.86,45.02,28047.0,44.4135,44.5718,44.3641,44.5223,28047.0
2022-09-14 12:20:00,45.01,45.13,44.92,44.95,25624.0,44.5124,44.6311,44.4234,44.4531,25624.0
2022-09-14 12:30:00,45.0,45.13,44.9,45.08,37461.0,44.5025,44.6311,44.4037,44.5817,37461.0
2022-09-14 12:40:00,45.08,45.23,45.06,45.22,29134.0,44.5817,44.73,44.5619,44.7201,29134.0
2022-09-14 12:50:00,45.23,45.28,45.09,45.14,54143.0,44.73,44.7795,44.5916,44.641,54143.0
2022-09-14 13:00:00,45.19,45.26,45.03,45.1,19414.0,44.6904,44.7597,44.5322,44.6014,19414.0
2022-09-14 13:10:00,45.14,45.28,45.09,45.14,37362.0,44.641,44.7795,44.5916,44.641,37362.0
2022-09-14 13:20:00,45.19,45.19,45.0,45.08,16097.0,44.6904,44.6904,44.5025,44.5817,16097.0
2022-09-14 13:30:00,45.11,45.12,44.89,44.89,21677.0,44.6113,44.6212,44.3938,44.3938,21677.0
2022-09-14 13:40:00,44.91,44.95,44.52,44.58,78509.0,44.4135,44.4531,44.0279,44.0872,78509.0
2022-09-14 13:50:00,44.61,44.72,44.48,44.55,39574.0,44.1169,44.2256,43.9883,44.0575,39574.0
2022-09-14 14:00:00,44.57,44.65,44.42,44.47,48029.0,44.0773,44.1564,43.929,43.9784,48029.0
2022-09-14 14:10:00,44.45,44.56,44.34,44.56,41947.0,43.9586,44.0674,43.8498,44.0674,41947.0
2022-09-14 14:20:00,44.58,44.62,44.53,44.6,27374.0,44.0872,44.1267,44.0377,44.107,27374.0
2022-09-14 14:30:00,44.59,44.76,44.58,44.73,71643.0,44.0971,44.2652,44.0872,44.2355,71643.0
2022-09-14 14:40:00,44.74,44.78,44.52,44.66,51259.0,44.2454,44.285,44.0279,44.1663,51259.0
2022-09-14 14:50:00,44.66,44.71,44.45,44.49,28912.0,44.1663,44.2158,43.9586,43.9982,28912.0
2022-09-14 15:00:00,44.5,44.69,44.42,44.69,53620.0,44.0081,44.196,43.929,44.196,53620.0
2022-09-14 15:10:00,44.7,44.7,44.19,44.29,65154.0,44.2059,44.2059,43.7015,43.8004,65154.0
2022-09-14 15:20:00,44.28,44.45,44.22,44.41,57740.0,43.7905,43.9586,43.7312,43.9191,57740.0
2022-09-14 15:30:00,44.38,44.43,44.17,44.39,50007.0,43.8894,43.9388,43.6817,43.8993,50007.0
2022-09-14 15:40:00,44.36,44.7,44.35,44.66,101875.0,43.8696,44.2059,43.8597,44.1663,101875.0
2022-09-14 15:50:00,44.67,45.15,44.65,45.07,138814.0,44.1762,44.6509,44.1564,44.5718,138814.0
2022-09-15 09:30:00,44.42,44.57,44.29,44.43,320719.0,43.929,44.0773,43.8004,43.9388,320719.0
2022-09-15 09:40:00,44.41,44.97,44.41,44.97,124191.0,43.9191,44.4729,43.9191,44.4729,124191.0
2022-09-15 09:50:00,44.99,45.1,44.83,44.99,113550.0,44.4927,44.6014,44.3344,44.4927,113550.0
2022-09-15 10:00:00,45.02,45.2,44.87,44.88,76421.0,44.5223,44.7003,44.374,44.3839,76421.0
2022-09-15 10:10:00,44.88,45.14,44.82,44.99,82597.0,44.3839,44.641,44.3245,44.4927,82597.0
2022-09-15 10:20:00,44.98,45.0,44.28,44.3,118497.0,44.4828,44.5025,43.7905,43.8103,118497.0
2022-09-15 10:30:00,44.28,44.45,44.17,44.38,267057.0,43.7905,43.9586,43.6817,43.8894,267057.0
2022-09-15 10:40:00,44.38,44.43,44.12,44.14,57631.0,43.8894,43.9388,43.6323,43.6521,57631.0
2022-09-15 10:50:00,44.11,44.11,43.57,43.57,240613.0,43.6224,43.6224,43.0884,43.0884,240613.0
2022-09-15 11:00:00,43.56,43.68,43.47,43.57,122263.0,43.0785,43.1971,42.9895,43.0884,122263.0
2022-09-15 11:10:00,43.54,43.67,43.4,43.67,192791.0,43.0587,43.1872,42.9202,43.1872,192791.0
2022-09-15 11:20:00,43.67,43.94,43.62,43.85,117022.0,43.1872,43.4543,43.1378,43.3653,117022.0
2022-09-15 11:30:00,43.84,44.01,43.81,43.92,50200.0,43.3554,43.5235,43.3257,43.4345,50200.0
2022-09-15 11:40:00,43.94,43.99,43.83,43.89,44009.0,43.4543,43.5037,43.3455,43.4048,44009.0
2022-09-15 11:50:00,43.8,43.8,43.5,43.67,53720.0,43.3158,43.3158,43.0191,43.1872,53720.0
2022-09-15 12:00:00,43.68,43.78,43.56,43.58,49127.0,43.1971,43.296,43.0785,43.0982,49127.0
2022-09-15 12:10:00,43.58,43.65,43.49,43.64,72919.0,43.0982,43.1675,43.0092,43.1576,72919.0
2022-09-15 12:20:00,43.63,43.72,43.51,43.61,21475.0,43.1477,43.2367,43.029,43.1279,21475.0
2022-09-15 12:30:00,43.6,43.84,43.6,43.81,22787.0,43.118,43.3554,43.118,43.3257,22787.0
2022-09-15 12:40:00,43.81,43.94,43.81,43.91,28900.0,43.3257,43.4543,43.3257,43.4246,28900.0
2022-09-15 12:50:00,43.91,44.02,43.86,44.02,42433.0,43.4246,43.5334,43.3751,43.5334,42433.0
2022-09-15 13:00:00,44.02,44.54,44.02,44.46,196086.0,43.5334,44.0476,43.5334,43.9685,196086.0
2022-09-15 13:10:00,44.43,44.52,44.35,44.48,66180.0,43.9388,44.0279,43.8597,43.9883,66180.0
2022-09-15 13:20:00,44.48,44.6,44.42,44.47,113126.0,43.9883,44.107,43.929,43.9784,113126.0
2022-09-15 13:30:00,44.46,44.48,44.25,44.32,52217.0,43.9685,43.9883,43.7608,43.8301,52217.0
2022-09-15 13:40:00,44.3,44.36,44.14,44.16,53361.0,43.8103,43.8696,43.6521,43.6718,53361.0
2022-09-15 13:50:00,44.16,44.19,44.05,44.17,27042.0,43.6718,43.7015,43.563,43.6817,27042.0
2022-09-15 14:00:00,44.16,44.16,43.72,43.77,84920.0,43.6718,43.6718,43.2367,43.2861,84920.0
2022-09-15 14:10:00,43.77,43.92,43.75,43.88,27454.0,43.2861,43.4345,43.2664,43.3949,27454.0
2022-09-15 14:20:00,43.87,43.92,43.76,43.91,33617.0,43.385,43.4345,43.2763,43.4246,33617.0
2022-09-15 14:30:00,43.91,44.04,43.83,43.96,72422.0,43.4246,43.5532,43.3455,43.474,72422.0
2022-09-15 14:40:00,43.97,43.97,43.62,43.64,51461.0,43.4839,43.4839,43.1378,43.1576,51461.0
2022-09-15 14:50:00,43.62,43.72,43.6,43.66,38276.0,43.1378,43.2367,43.118,43.1774,38276.0
2022-09-15 15:00:00,43.65,43.72,43.55,43.55,34583.0,43.1675,43.2367,43.0686,43.0686,34583.0
2022-09-15 15:10:00,43.55,43.55,43.2,43.24,132237.0,43.0686,43.0686,42.7224,42.762,132237.0
2022-09-15 15:20:00,43.24,43.31,43.05,43.12,106775.0,42.762,42.8312,42.5741,42.6433,106775.0
2022-09-15 15:30:00,43.1,43.34,43.07,43.31,71109.0,42.6236,42.8609,42.5939,42.8312,71109.0
2022-09-15 15:40:00,43.33,43.5,43.22,43.4,156446.0,42.851,43.0191,42.7422,42.9202,156446.0
2022-09-15 15:50:00,43.4,43.72,43.32,43.53,450122.0,42.9202,43.2367,42.8411,43.0488,450122.0
2022-09-16 09:30:00,42.52,42.54,42.08,42.42,371682.0,42.05,42.0697,41.6148,41.9511,371682.0
2022-09-16 09:40:00,42.42,42.47,42.06,42.15,274603.0,41.9511,42.0005,41.595,41.6841,274603.0
2022-09-16 09:50:00,42.15,42.28,41.92,41.99,147257.0,41.6841,41.8126,41.4566,41.5258,147257.0
2022-09-16 10:00:00,42.0,42.41,42.0,42.19,161622.0,41.5357,41.9412,41.5357,41.7236,161622.0
2022-09-16 10:10:00,42.21,42.67,42.19,42.42,170583.0,41.7434,42.1983,41.7236,41.9511,170583.0
2022-09-16 10:20:00,42.43,42.58,42.32,42.37,98993.0,41.961,42.1093,41.8522,41.9016,98993.0
2022-09-16 10:30:00,42.41,42.88,42.39,42.67,121917.0,41.9412,42.406,41.9214,42.1983,121917.0
2022-09-16 10:40:00,42.7,42.83,42.28,42.3,105882.0,42.228,42.3565,41.8126,41.8324,105882.0
2022-09-16 10:50:00,42.29,42.51,42.16,42.16,73804.0,41.8225,42.0401,41.6939,41.6939,73804.0
2022-09-16 11:00:00,42.17,42.37,42.12,42.21,45456.0,41.7038,41.9016,41.6544,41.7434,45456.0
2022-09-16 11:10:00,42.22,42.46,42.09,42.44,43019.0,41.7533,41.9906,41.6247,41.9708,43019.0
2022-09-16 11:20:00,42.41,42.41,42.14,42.18,62044.0,41.9412,41.9412,41.6742,41.7137,62044.0
2022-09-16 11:30:00,42.19,42.29,42.02,42.06,64803.0,41.7236,41.8225,41.5555,41.595,64803.0
2022-09-16 11:40:00,42.06,42.25,42.06,42.23,29559.0,41.595,41.7829,41.595,41.7632,29559.0
2022-09-16 11:50:00,42.25,42.5,42.24,42.49,33371.0,41.7829,42.0302,41.7731,42.0203,33371.0
2022-09-16 12:00:00,42.45,42.45,42.21,42.22,46461.0,41.9807,41.9807,41.7434,41.7533,46461.0
2022-09-16 12:10:00,42.27,42.29,42.08,42.16,38623.0,41.8027,41.8225,41.6148,41.6939,38623.0
2022-09-16 12:20:00,42.16,42.16,41.9,41.98,74450.0,41.6939,41.6939,41.4368,41.5159,74450.0
2022-09-16 12:30:00,41.96,42.12,41.96,42.07,76966.0,41.4962,41.6544,41.4962,41.6049,76966.0
2022-09-16 12:40:00,42.08,42.3,42.08,42.3,43173.0,41.6148,41.8324,41.6148,41.8324,43173.0
2022-09-16 12:50:00,42.3,42.38,42.23,42.38,49032.0,41.8324,41.9115,41.7632,41.9115,49032.0
2022-09-16 13:00:00,42.36,42.42,42.1,42.14,43258.0,41.8917,41.9511,41.6346,41.6742,43258.0
2022-09-16 13:10:00,42.15,42.22,42.11,42.17,30521.0,41.6841,41.7533,41.6445,41.7038,30521.0
2022-09-16 13:20:00,42.17,42.21,42.12,42.17,34225.0,41.7038,41.7434,41.6544,41.7038,34225.0
2022-09-16 13:30:00,42.17,42.42,42.16,42.35,65136.0,41.7038,41.9511,41.6939,41.8818,65136.0
2022-09-16 13:40:00,42.36,42.38,42.16,42.19,38723.0,41.8917,41.9115,41.6939,41.7236,38723.0
2022-09-16 13:50:00,42.18,42.22,42.09,42.17,29211.0,41.7137,41.7533,41.6247,41.7038,29211.0
2022-09-16 14:00:00,42.15,42.29,42.14,42.25,24172.0,41.6841,41.8225,41.6742,41.7829,24172.0
2022-09-16 14:10:00,42.29,42.31,42.15,42.18,28299.0,41.8225,41.8423,41.6841,41.7137,28299.0
2022-09-16 14:20:00,42.18,42.63,42.18,42.56,79171.0,41.7137,42.1587,41.7137,42.0895,79171.0
2022-09-16 14:30:00,42.57,42.65,42.43,42.48,61689.0,42.0994,42.1785,41.961,42.0104,61689.0
2022-09-16 14:40:00,42.51,42.76,42.41,42.71,94113.0,42.0401,42.2873,41.9412,42.2379,94113.0
2022-09-16 14:50:00,42.67,42.82,42.61,42.72,91180.0,42.1983,42.3466,42.139,42.2478,91180.0
2022-09-16 15:00:00,42.7,43.08,42.7,43.0,143574.0,42.228,42.6038,42.228,42.5247,143574.0
2022-09-16 15:10:00,43.01,43.01,42.73,42.73,49311.0,42.5345,42.5345,42.2576,42.2576,49311.0
2022-09-16 15:20:00,42.78,43.05,42.68,42.79,102689.0,42.3071,42.5741,42.2082,42.317,102689.0
2022-09-16 15:30:00,42.73,42.86,42.58,42.86,58219.0,42.2576,42.3862,42.1093,42.3862,58219.0
2022-09-16 15:40:00,42.88,42.96,42.71,42.88,67616.0,42.406,42.4851,42.2379,42.406,67616.0
2022-09-16 15:50:00,42.87,43.12,42.82,42.97,172172.0,42.3961,42.6433,42.3466,42.495,172172.0
2022-09-19 09:30:00,42.19,42.66,42.17,42.57,249487.0,41.7236,42.1884,41.7038,42.0994,249487.0
2022-09-19 09:40:00,42.59,42.9,42.54,42.71,700358.0,42.1192,42.4258,42.0697,42.2379,700358.0
2022-09-19 09:50:00,42.73,43.0,42.71,42.9,68124.0,42.2576,42.5247,42.2379,42.4258,68124.0
2022-09-19 10:00:00,42.9,42.91,42.59,42.69,83120.0,42.4258,42.4357,42.1192,42.2181,83120.0
2022-09-19 10:10:00,42.7,43.04,42.68,42.72,75015.0,42.228,42.5642,42.2082,42.2478,75015.0
2022-09-19 10:20:00,42.73,42.91,42.59,42.9,74688.0,42.2576,42.4357,42.1192,42.4258,74688.0
2022-09-19 10:30:00,42.86,43.16,42.76,43.11,63507.0,42.3862,42.6829,42.2873,42.6334,63507.0
2022-09-19 10:40:00,43.14,43.32,43.12,43.23,57972.0,42.6631,42.8411,42.6433,42.7521,57972.0
2022-09-19 10:50:00,43.21,43.24,43.04,43.11,173008.0,42.7323,42.762,42.5642,42.6334,173008.0
2022-09-19 11:00:00,43.13,43.26,43.05,43.16,43260.0,42.6532,42.7818,42.5741,42.6829,43260.0
2022-09-19 11:10:00,43.19,43.32,43.08,43.14,71003.0,42.7126,42.8411,42.6038,42.6631,71003.0
2022-09-19 11:20:00,43.12,43.12,42.82,42.84,55945.0,42.6433,42.6433,42.3466,42.3664,55945.0
2022-09-19 11:30:00,42.81,42.84,42.59,42.63,115159.0,42.3368,42.3664,42.1192,42.1587,115159.0
2022-09-19 11:40:00,42.6,42.79,42.6,42.77,32601.0,42.1291,42.317,42.1291,42.2972,32601.0
2022-09-19 11:50:00,42.74,42.83,42.59,42.62,75990.0,42.2675,42.3565,42.1192,42.1489,75990.0
2022-09-19 12:00:00,42.64,42.72,42.42,42.68,58531.0,42.1686,42.2478,41.9511,42.2082,58531.0
2022-09-19 12:10:00,42.67,42.76,42.6,42.72,19130.0,42.1983,42.2873,42.1291,42.2478,19130.0
2022-09-19 12:20:00,42.69,42.73,42.58,42.67,15441.0,42.2181,42.2576,42.1093,42.1983,15441.0
2022-09-19 12:30:00,42.71,42.96,42.66,42.93,63837.0,42.2379,42.4851,42.1884,42.4554,63837.0
2022-09-19 12:40:00,42.91,42.98,42.86,42.94,36306.0,42.4357,42.5049,42.3862,42.4653,36306.0
2022-09-19 12:50:00,42.96,43.16,42.95,43.08,25689.0,42.4851,42.6829,42.4752,42.6038,25689.0
2022-09-19 13:00:00,43.13,43.13,42.98,43.02,26588.0,42.6532,42.6532,42.5049,42.5444,26588.0
2022-09-19 13:10:00,43.04,43.04,42.84,42.9,35066.0,42.5642,42.5642,42.3664,42.4258,35066.0
2022-09-19 13:20:00,42.93,43.09,42.89,43.09,14644.0,42.4554,42.6137,42.4159,42.6137,14644.0
2022-09-19 13:30:00,43.08,43.09,42.8,42.89,17193.0,42.6038,42.6137,42.3269,42.4159,17193.0
2022-09-19 13:40:00,42.89,43.06,42.88,42.97,39017.0,42.4159,42.584,42.406,42.495,39017.0
2022-09-19 13:50:00,42.96,43.01,42.87,42.91,9561.0,42.4851,42.5345,42.3961,42.4357,9561.0
2022-09-19 14:00:00,42.93,42.95,42.84,42.94,25868.0,42.4554,42.4752,42.3664,42.4653,25868.0
2022-09-19 14:10:00,42.93,43.01,42.84,42.91,10184.0,42.4554,42.5345,42.3664,42.4357,10184.0
2022-09-19 14:20:00,42.91,42.96,42.77,42.91,14084.0,42.4357,42.4851,42.2972,42.4357,14084.0
2022-09-19 14:30:00,42.92,43.11,42.92,43.1,49641.0,42.4455,42.6334,42.4455,42.6236,49641.0
2022-09-19 14:40:00,43.06,43.07,42.91,42.92,82099.0,42.584,42.5939,42.4357,42.4455,82099.0
2022-09-19 14:50:00,42.96,43.12,42.96,43.1,53136.0,42.4851,42.6433,42.4851,42.6236,53136.0
2022-09-19 15:00:00,43.11,43.4,43.11,43.37,165555.0,42.6334,42.9202,42.6334,42.8906,165555.0
2022-09-19 15:10:00,43.37,43.6,43.33,43.49,204221.0,42.8906,43.118,42.851,43.0092,204221.0
2022-09-19 15:20:00,43.48,43.65,43.43,43.56,55481.0,42.9993,43.1675,42.9499,43.0785,55481.0
2022-09-19 15:30:00,43.57,43.71,43.57,43.64,70084.0,43.0884,43.2268,43.0884,43.1576,70084.0
2022-09-19 15:40:00,43.64,43.68,43.52,43.59,90177.0,43.1576,43.1971,43.0389,43.1081,90177.0
2022-09-19 15:50:00,43.58,43.69,43.42,43.68,101522.0,43.0982,43.207,42.94,43.1971,101522.0
2022-09-20 09:30:00,42.89,43.12,42.76,42.85,450369.0,42.4159,42.6433,42.2873,42.3763,450369.0
2022-09-20 09:40:00,42.85,43.01,42.69,42.91,501588.0,42.3763,42.5345,42.2181,42.4357,501588.0
2022-09-20 09:50:00,42.89,43.05,42.79,42.92,57125.0,42.4159,42.5741,42.317,42.4455,57125.0
2022-09-20 10:00:00,42.94,43.13,42.81,43.08,80377.0,42.4653,42.6532,42.3368,42.6038,80377.0
2022-09-20 10:10:00,43.1,43.1,42.77,42.87,122244.0,42.6236,42.6236,42.2972,42.3961,122244.0
2022-09-20 10:20:00,42.9,43.08,42.86,43.01,140378.0,42.4258,42.6038,42.3862,42.5345,140378.0
2022-09-20 10:30:00,43.0,43.0,42.72,42.85,89743.0,42.5247,42.5247,42.2478,42.3763,89743.0
2022-09-20 10:40:00,42.87,43.1,42.86,43.07,56727.0,42.3961,42.6236,42.3862,42.5939,56727.0
2022-09-20 10:50:00,43.06,43.25,43.05,43.18,69406.0,42.584,42.7719,42.5741,42.7027,69406.0
2022-09-20 11:00:00,43.2,43.38,43.1,43.36,94957.0,42.7224,42.9005,42.6236,42.8807,94957.0
2022-09-20 11:10:00,43.36,43.39,43.19,43.27,119296.0,42.8807,42.9103,42.7126,42.7917,119296.0
2022-09-20 11:20:00,43.22,43.4,43.22,43.33,89334.0,42.7422,42.9202,42.7422,42.851,89334.0
2022-09-20 11:30:00,43.32,43.4,43.17,43.25,44791.0,42.8411,42.9202,42.6928,42.7719,44791.0
2022-09-20 11:40:00,43.24,43.34,43.16,43.3,25968.0,42.762,42.8609,42.6829,42.8213,25968.0
2022-09-20 11:50:00,43.3,43.63,43.25,43.6,111588.0,42.8213,43.1477,42.7719,43.118,111588.0
2022-09-20 12:00:00,43.62,43.66,43.54,43.55,48463.0,43.1378,43.1774,43.0587,43.0686,48463.0
2022-09-20 12:10:00,43.55,43.55,43.4,43.46,41438.0,43.0686,43.0686,42.9202,42.9796,41438.0
2022-09-20 12:20:00,43.47,43.5,43.22,43.25,37691.0,42.9895,43.0191,42.7422,42.7719,37691.0
2022-09-20 12:30:00,43.24,43.25,43.03,43.09,400727.0,42.762,42.7719,42.5543,42.6137,400727.0
2022-09-20 12:40:00,43.07,43.13,43.04,43.09,48534.0,42.5939,42.6532,42.5642,42.6137,48534.0
2022-09-20 12:50:00,43.09,43.17,43.07,43.11,18385.0,42.6137,42.6928,42.5939,42.6334,18385.0
2022-09-20 13:00:00,43.14,43.16,42.96,43.01,47307.0,42.6631,42.6829,42.4851,42.5345,47307.0
2022-09-20 13:10:00,42.99,43.0,42.8,42.82,36002.0,42.5148,42.5247,42.3269,42.3466,36002.0
2022-09-20 13:20:00,42.83,42.88,42.64,42.66,45583.0,42.3565,42.406,42.1686,42.1884,45583.0
2022-09-20 13:30:00,42.65,42.65,42.46,42.54,104064.0,42.1785,42.1785,41.9906,42.0697,104064.0
2022-09-20 13:40:00,42.53,42.67,42.49,42.49,38520.0,42.0599,42.1983,42.0203,42.0203,38520.0
2022-09-20 13:50:00,42.49,42.51,42.27,42.32,98016.0,42.0203,42.0401,41.8027,41.8522,98016.0
2022-09-20 14:00:00,42.31,42.55,42.31,42.55,63449.0,41.8423,42.0796,41.8423,42.0796,63449.0
2022-09-20 14:10:00,42.52,42.63,42.42,42.63,70995.0,42.05,42.1587,41.9511,42.1587,70995.0
2022-09-20 14:20:00,42.63,42.75,42.57,42.69,78080.0,42.1587,42.2774,42.0994,42.2181,78080.0
2022-09-20 14:30:00,42.65,42.65,42.47,42.52,31891.0,42.1785,42.1785,42.0005,42.05,31891.0
2022-09-20 14:40:00,42.52,42.9,42.41,42.84,134095.0,42.05,42.4258,41.9412,42.3664,134095.0
2022-09-20 14:50:00,42.83,42.9,42.71,42.81,23272.0,42.3565,42.4258,42.2379,42.3368,23272.0
2022-09-20 15:00:00,42.82,43.04,42.73,42.75,68839.0,42.3466,42.5642,42.2576,42.2774,68839.0
2022-09-20 15:10:00,42.75,42.96,42.75,42.96,15836.0,42.2774,42.4851,42.2774,42.4851,15836.0
2022-09-20 15:20:00,42.96,43.08,42.91,43.0,67476.0,42.4851,42.6038,42.4357,42.5247,67476.0
2022-09-20 15:30:00,42.93,43.21,42.82,43.21,114311.0,42.4554,42.7323,42.3466,42.7323,114311.0
2022-09-20 15:40:00,43.19,43.27,43.09,43.14,169318.0,42.7126,42.7917,42.6137,42.6631,169318.0
2022-09-20 15:50:00,43.12,43.16,42.86,42.96,428881.0,42.6433,42.6829,42.3862,42.4851,428881.0
2022-09-21 09:30:00,43.24,43.35,43.08,43.16,805447.0,42.762,42.8708,42.6038,42.6829,805447.0
2022-09-21 09:40:00,43.17,43.46,43.09,43.43,74988.0,42.6928,42.9796,42.6137,42.9499,74988.0
2022-09-21 09:50:00,43.41,43.48,43.19,43.29,63448.0,42.9301,42.9993,42.7126,42.8115,63448.0
2022-09-21 10:00:00,43.3,43.39,43.16,43.38,47685.0,42.8213,42.9103,42.6829,42.9005,47685.0
2022-09-21 10:10:00,43.36,43.4,43.23,43.26,30957.0,42.8807,42.9202,42.7521,42.7818,30957.0
2022-09-21 10:20:00,43.27,43.5,43.23,43.5,29240.0,42.7917,43.0191,42.7521,43.0191,29240.0
2022-09-21 10:30:00,43.5,43.5,43.2,43.21,45055.0,43.0191,43.0191,42.7224,42.7323,45055.0
2022-09-21 10:40:00,43.23,43.26,43.09,43.17,16644.0,42.7521,42.7818,42.6137,42.6928,16644.0
2022-09-21 10:50:00,43.18,43.28,43.14,43.2,105596.0,42.7027,42.8016,42.6631,42.7224,105596.0
2022-09-21 11:00:00,43.2,43.25,43.08,43.13,41507.0,42.7224,42.7719,42.6038,42.6532,41507.0
2022-09-21 11:10:00,43.16,43.28,43.15,43.22,52360.0,42.6829,42.8016,42.673,42.7422,52360.0
2022-09-21 11:20:00,43.21,43.25,43.15,43.25,44657.0,42.7323,42.7719,42.673,42.7719,44657.0
2022-09-21 11:30:00,43.25,43.31,43.23,43.3,35993.0,42.7719,42.8312,42.7521,42.8213,35993.0
2022-09-21 11:40:00,43.29,43.35,43.24,43.24,33203.0,42.8115,42.8708,42.762,42.762,33203.0
2022-09-21 11:50:00,43.24,43.3,43.22,43.29,28726.0,42.762,42.8213,42.7422,42.8115,28726.0
2022-09-21 12:00:00,43.26,43.33,43.21,43.33,27233.0,42.7818,42.851,42.7323,42.851,27233.0
2022-09-21 12:10:00,43.33,43.38,43.3,43.38,8660.0,42.851,42.9005,42.8213,42.9005,8660.0
2022-09-21 12:20:00,43.37,43.46,43.34,43.45,21561.0,42.8906,42.9796,42.8609,42.9697,21561.0
2022-09-21 12:30:00,43.44,43.58,43.43,43.48,91935.0,42.9598,43.0982,42.9499,42.9993,91935.0
2022-09-21 12:40:00,43.48,43.54,43.45,43.53,17690.0,42.9993,43.0587,42.9697,43.0488,17690.0
2022-09-21 12:50:00,43.55,43.56,43.39,43.4,24294.0,43.0686,43.0785,42.9103,42.9202,24294.0
2022-09-21 13:00:00,43.38,43.41,43.34,43.35,6709.0,42.9005,42.9301,42.8609,42.8708,6709.0
2022-09-21 13:10:00,43.39,43.4,43.27,43.32,9475.0,42.9103,42.9202,42.7917,42.8411,9475.0
2022-09-21 13:20:00,43.33,43.38,43.27,43.38,13383.0,42.851,42.9005,42.7917,42.9005,13383.0
2022-09-21 13:30:00,43.39,43.51,43.38,43.51,40414.0,42.9103,43.029,42.9005,43.029,40414.0
2022-09-21 13:40:00,43.51,43.62,43.49,43.55,36942.0,43.029,43.1378,43.0092,43.0686,36942.0
2022-09-21 13:50:00,43.56,43.9,43.52,43.75,92019.0,43.0785,43.4147,43.0389,43.2664,92019.0
2022-09-21 14:00:00,43.8,43.8,41.81,42.52,767271.0,43.3158,43.3158,41.3478,42.05,767271.0
2022-09-21 14:10:00,42.53,42.66,42.02,42.27,206548.0,42.0599,42.1884,41.5555,41.8027,206548.0
2022-09-21 14:20:00,42.21,42.71,42.21,42.42,125711.0,41.7434,42.2379,41.7434,41.9511,125711.0
2022-09-21 14:30:00,42.41,43.48,42.19,43.15,650857.0,41.9412,42.9993,41.7236,42.673,650857.0
2022-09-21 14:40:00,43.11,44.52,42.95,43.78,751411.0,42.6334,44.0279,42.4752,43.296,751411.0
2022-09-21 14:50:00,43.77,44.15,43.38,44.05,360059.0,43.2861,43.6619,42.9005,43.563,360059.0
2022-09-21 15:00:00,44.08,44.2,43.51,43.56,235048.0,43.5927,43.7114,43.029,43.0785,235048.0
2022-09-21 15:10:00,43.57,43.76,42.78,43.34,555310.0,43.0884,43.2763,42.3071,42.8609,555310.0
2022-09-21 15:20:00,43.23,43.23,42.46,42.46,415233.0,42.7521,42.7521,41.9906,41.9906,415233.0
2022-09-21 15:30:00,42.44,42.52,41.89,41.95,504233.0,41.9708,42.05,41.4269,41.4863,504233.0
2022-09-21 15:40:00,41.93,42.11,41.53,41.67,428915.0,41.4665,41.6445,41.0709,41.2094,428915.0
2022-09-21 15:50:00,41.65,41.88,41.38,41.38,395843.0,41.1896,41.417,40.9226,40.9226,395843.0
2022-09-22 09:30:00,40.92,41.23,40.82,40.85,631462.0,40.4676,40.7742,40.3688,40.3984,631462.0
2022-09-22 09:40:00,40.83,40.91,40.55,40.61,138839.0,40.3786,40.4578,40.1017,40.1611,138839.0
2022-09-22 09:50:00,40.6,40.73,40.46,40.61,84708.0,40.1512,40.2797,40.0127,40.1611,84708.0
2022-09-22 10:00:00,40.6,40.76,40.43,40.71,78730.0,40.1512,40.3094,39.9831,40.26,78730.0
2022-09-22 10:10:00,40.68,40.93,40.57,40.59,137165.0,40.2303,40.4775,40.1215,40.1413,137165.0
2022-09-22 10:20:00,40.6,40.69,40.47,40.65,41194.0,40.1512,40.2402,40.0226,40.2006,41194.0
2022-09-22 10:30:00,40.66,40.82,40.48,40.72,127776.0,40.2105,40.3688,40.0325,40.2699,127776.0
2022-09-22 10:40:00,40.7,40.75,40.44,40.53,87025.0,40.2501,40.2995,39.993,40.082,87025.0
2022-09-22 10:50:00,40.49,40.49,40.21,40.28,84766.0,40.0424,40.0424,39.7655,39.8347,84766.0
2022-09-22 11:00:00,40.25,40.42,40.21,40.38,89899.0,39.8051,39.9732,39.7655,39.9336,89899.0
2022-09-22 11:10:00,40.38,40.38,40.15,40.15,70039.0,39.9336,39.9336,39.7062,39.7062,70039.0
2022-09-22 11:20:00,40.15,40.3,40.03,40.24,57662.0,39.7062,39.8545,39.5875,39.7952,57662.0
2022-09-22 11:30:00,40.24,40.41,40.2,40.37,71892.0,39.7952,39.9633,39.7556,39.9237,71892.0
2022-09-22 11:40:00,40.35,40.58,40.27,40.56,54893.0,39.904,40.1314,39.8248,40.1116,54893.0
2022-09-22 11:50:00,40.55,40.6,40.32,40.41,43285.0,40.1017,40.1512,39.8743,39.9633,43285.0
2022-09-22 12:00:00,40.4,40.57,40.37,40.48,54853.0,39.9534,40.1215,39.9237,40.0325,54853.0
2022-09-22 12:10:00,40.48,40.48,40.25,40.4,35061.0,40.0325,40.0325,39.8051,39.9534,35061.0
2022-09-22 12:20:00,40.4,40.69,40.35,40.48,82393.0,39.9534,40.2402,39.904,40.0325,82393.0
2022-09-22 12:30:00,40.45,40.58,40.38,40.55,40245.0,40.0028,40.1314,39.9336,40.1017,40245.0
2022-09-22 12:40:00,40.55,40.63,40.47,40.48,34752.0,40.1017,40.1809,40.0226,40.0325,34752.0
2022-09-22 12:50:00,40.48,40.72,40.47,40.51,56896.0,40.0325,40.2699,40.0226,40.0622,56896.0
2022-09-22 13:00:00,40.5,40.56,40.32,40.32,39817.0,40.0523,40.1116,39.8743,39.8743,39817.0
2022-09-22 13:10:00,40.32,40.37,40.21,40.29,110588.0,39.8743,39.9237,39.7655,39.8446,110588.0
2022-09-22 13:20:00,40.32,40.43,40.28,40.43,18132.0,39.8743,39.9831,39.8347,39.9831,18132.0
2022-09-22 13:30:00,40.43,40.57,40.42,40.48,40394.0,39.9831,40.1215,39.9732,40.0325,40394.0
2022-09-22 13:40:00,40.48,40.55,40.37,40.46,98634.0,40.0325,40.1017,39.9237,40.0127,98634.0
2022-09-22 13:50:00,40.47,40.69,40.46,40.59,100676.0,40.0226,40.2402,40.0127,40.1413,100676.0
2022-09-22 14:00:00,40.66,40.66,40.39,40.39,44345.0,40.2105,40.2105,39.9435,39.9435,44345.0
2022-09-22 14:10:00,40.38,40.42,40.27,40.29,33213.0,39.9336,39.9732,39.8248,39.8446,33213.0
2022-09-22 14:20:00,40.29,40.32,40.1,40.23,114762.0,39.8446,39.8743,39.6567,39.7853,114762.0
2022-09-22 14:30:00,40.21,40.35,40.16,40.33,44822.0,39.7655,39.904,39.7161,39.8842,44822.0
2022-09-22 14:40:00,40.36,40.36,40.15,40.24,29372.0,39.9138,39.9138,39.7062,39.7952,29372.0
2022-09-22 14:50:00,40.27,40.59,40.27,40.54,66947.0,39.8248,40.1413,39.8248,40.0919,66947.0
2022-09-22 15:00:00,40.55,40.81,40.55,40.76,122929.0,40.1017,40.3589,40.1017,40.3094,122929.0
2022-09-22 15:10:00,40.76,41.04,40.76,40.85,131317.0,40.3094,40.5863,40.3094,40.3984,131317.0
2022-09-22 15:20:00,40.85,40.85,40.61,40.83,85213.0,40.3984,40.3984,40.1611,40.3786,85213.0
2022-09-22 15:30:00,40.87,41.06,40.82,40.9,129730.0,40.4182,40.6061,40.3688,40.4479,129730.0
2022-09-22 15:40:00,40.91,41.25,40.79,41.17,207861.0,40.4578,40.794,40.3391,40.7149,207861.0
2022-09-22 15:50:00,41.16,41.16,40.38,40.39,437612.0,40.705,40.705,39.9336,39.9435,437612.0
2022-09-23 09:30:00,39.67,39.74,39.26,39.33,1104498.0,39.2315,39.3007,38.826,38.8952,1104498.0
2022-09-23 09:40:00,39.31,39.47,39.14,39.15,258652.0,38.8754,39.0337,38.7073,38.7172,258652.0
2022-09-23 09:50:00,39.16,39.2,38.91,38.93,196747.0,38.7271,38.7667,38.4799,38.4996,196747.0
2022-09-23 10:00:00,38.91,39.02,38.83,38.99,175419.0,38.4799,38.5887,38.4008,38.559,175419.0
2022-09-23 10:10:00,38.99,39.18,38.95,39.06,92476.0,38.559,38.7469,38.5194,38.6282,92476.0
2022-09-23 10:20:00,39.05,39.29,38.96,39.29,74519.0,38.6183,38.8557,38.5293,38.8557,74519.0
2022-09-23 10:30:00,39.28,39.3,39.01,39.07,55213.0,38.8458,38.8656,38.5788,38.6381,55213.0
2022-09-23 10:40:00,39.06,39.28,39.06,39.17,84704.0,38.6282,38.8458,38.6282,38.737,84704.0
2022-09-23 10:50:00,39.14,39.38,39.05,39.1,84787.0,38.7073,38.9447,38.6183,38.6678,84787.0
2022-09-23 11:00:00,39.09,39.33,38.98,39.28,83019.0,38.6579,38.8952,38.5491,38.8458,83019.0
2022-09-23 11:10:00,39.26,39.32,39.09,39.27,36083.0,38.826,38.8853,38.6579,38.8359,36083.0
2022-09-23 11:20:00,39.26,39.43,39.07,39.09,65932.0,38.826,38.9941,38.6381,38.6579,65932.0
2022-09-23 11:30:00,39.11,39.24,39.09,39.11,56790.0,38.6777,38.8062,38.6579,38.6777,56790.0
2022-09-23 11:40:00,39.09,39.12,38.82,38.94,177214.0,38.6579,38.6875,38.3909,38.5095,177214.0
2022-09-23 11:50:00,38.94,39.06,38.93,38.98,46978.0,38.5095,38.6282,38.4996,38.5491,46978.0
2022-09-23 12:00:00,38.98,39.02,38.72,38.8,57163.0,38.5491,38.5887,38.292,38.3711,57163.0
2022-09-23 12:10:00,38.79,38.83,38.73,38.79,85320.0,38.3612,38.4008,38.3019,38.3612,85320.0
2022-09-23 12:20:00,38.81,38.83,38.58,38.58,77419.0,38.381,38.4008,38.1535,38.1535,77419.0
2022-09-23 12:30:00,38.59,38.73,38.53,38.7,95308.0,38.1634,38.3019,38.1041,38.2722,95308.0
2022-09-23 12:40:00,38.7,38.8,38.65,38.79,61563.0,38.2722,38.3711,38.2227,38.3612,61563.0
2022-09-23 12:50:00,38.79,38.99,38.78,38.96,90680.0,38.3612,38.559,38.3513,38.5293,90680.0
2022-09-23 13:00:00,38.91,39.04,38.86,38.89,53303.0,38.4799,38.6084,38.4304,38.4601,53303.0
2022-09-23 13:10:00,38.89,39.03,38.87,39.01,71544.0,38.4601,38.5985,38.4403,38.5788,71544.0
2022-09-23 13:20:00,39.0,39.02,38.67,38.67,84738.0,38.5689,38.5887,38.2425,38.2425,84738.0
2022-09-23 13:30:00,38.68,38.77,38.66,38.66,58293.0,38.2524,38.3414,38.2326,38.2326,58293.0
2022-09-23 13:40:00,38.65,38.81,38.62,38.74,67483.0,38.2227,38.381,38.1931,38.3117,67483.0
2022-09-23 13:50:00,38.74,38.81,38.67,38.76,53957.0,38.3117,38.381,38.2425,38.3315,53957.0
2022-09-23 14:00:00,38.75,38.87,38.6,38.6,79166.0,38.3216,38.4403,38.1733,38.1733,79166.0
2022-09-23 14:10:00,38.61,38.65,38.28,38.29,124723.0,38.1832,38.2227,37.8568,37.8667,124723.0
2022-09-23 14:20:00,38.29,38.5,38.24,38.43,153674.0,37.8667,38.0744,37.8173,38.0052,153674.0
2022-09-23 14:30:00,38.43,38.44,38.22,38.27,70002.0,38.0052,38.0151,37.7975,37.8469,70002.0
2022-09-23 14:40:00,38.25,38.38,38.21,38.28,159793.0,37.8272,37.9557,37.7876,37.8568,159793.0
2022-09-23 14:50:00,38.25,38.32,38.06,38.11,188138.0,37.8272,37.8964,37.6393,37.6887,188138.0
2022-09-23 15:00:00,38.1,38.68,38.1,38.55,318478.0,37.6788,38.2524,37.6788,38.1238,318478.0
2022-09-23 15:10:00,38.56,38.76,38.42,38.64,189729.0,38.1337,38.3315,37.9953,38.2129,189729.0
2022-09-23 15:20:00,38.61,38.72,38.5,38.69,136985.0,38.1832,38.292,38.0744,38.2623,136985.0
2022-09-23 15:30:00,38.7,38.92,38.68,38.9,265866.0,38.2722,38.4898,38.2524,38.47,265866.0
2022-09-23 15:40:00,38.9,39.15,38.82,38.94,231391.0,38.47,38.7172,38.3909,38.5095,231391.0
2022-09-23 15:50:00,38.95,39.13,38.76,39.1,402008.0,38.5194,38.6974,38.3315,38.6678,402008.0
2022-09-26 09:30:00,38.9,39.62,38.86,39.55,397256.0,38.47,39.182,38.4304,39.1128,397256.0
2022-09-26 09:40:00,39.55,39.67,39.37,39.63,220752.0,39.1128,39.2315,38.9348,39.1919,220752.0
2022-09-26 09:50:00,39.61,39.92,39.6,39.88,205303.0,39.1721,39.4787,39.1622,39.4391,205303.0
2022-09-26 10:00:00,39.91,40.1,39.75,39.8,449388.0,39.4688,39.6567,39.3106,39.36,449388.0
2022-09-26 10:10:00,39.78,40.19,39.63,40.12,142550.0,39.3403,39.7457,39.1919,39.6765,142550.0
2022-09-26 10:20:00,40.13,40.18,39.99,40.1,112072.0,39.6864,39.7358,39.5479,39.6567,112072.0
2022-09-26 10:30:00,40.1,40.1,39.87,39.88,108703.0,39.6567,39.6567,39.4293,39.4391,108703.0
2022-09-26 10:40:00,39.87,39.89,39.51,39.62,134225.0,39.4293,39.449,39.0732,39.182,134225.0
2022-09-26 10:50:00,39.63,39.72,39.49,39.69,71011.0,39.1919,39.2809,39.0535,39.2512,71011.0
2022-09-26 11:00:00,39.66,39.73,39.26,39.27,72487.0,39.2216,39.2908,38.826,38.8359,72487.0
2022-09-26 11:10:00,39.25,39.45,39.22,39.3,75269.0,38.8161,39.0139,38.7864,38.8656,75269.0
2022-09-26 11:20:00,39.32,39.45,39.08,39.09,40704.0,38.8853,39.0139,38.648,38.6579,40704.0
2022-09-26 11:30:00,39.09,39.28,39.09,39.19,87448.0,38.6579,38.8458,38.6579,38.7568,87448.0
2022-09-26 11:40:00,39.23,39.34,38.94,39.12,95864.0,38.7963,38.9051,38.5095,38.6875,95864.0
2022-09-26 11:50:00,39.12,39.41,39.03,39.33,75689.0,38.6875,38.9743,38.5985,38.8952,75689.0
2022-09-26 12:00:00,39.34,39.34,39.08,39.16,38921.0,38.9051,38.9051,38.648,38.7271,38921.0
2022-09-26 12:10:00,39.21,39.25,39.12,39.17,36939.0,38.7766,38.8161,38.6875,38.737,36939.0
2022-09-26 12:20:00,39.17,39.17,38.7,38.77,119495.0,38.737,38.737,38.2722,38.3414,119495.0
2022-09-26 12:30:00,38.76,38.8,38.66,38.73,52887.0,38.3315,38.3711,38.2326,38.3019,52887.0
2022-09-26 12:40:00,38.68,38.87,38.63,38.8,36652.0,38.2524,38.4403,38.203,38.3711,36652.0
2022-09-26 12:50:00,38.8,39.13,38.8,39.06,60868.0,38.3711,38.6974,38.3711,38.6282,60868.0
2022-09-26 13:00:00,39.03,39.07,38.77,38.8,60256.0,38.5985,38.6381,38.3414,38.3711,60256.0
2022-09-26 13:10:00,38.82,38.83,38.65,38.76,43988.0,38.3909,38.4008,38.2227,38.3315,43988.0
2022-09-26 13:20:00,38.75,38.83,38.58,38.72,56703.0,38.3216,38.4008,38.1535,38.292,56703.0
2022-09-26 13:30:00,38.71,38.87,38.65,38.73,120678.0,38.2821,38.4403,38.2227,38.3019,120678.0
2022-09-26 13:40:00,38.69,38.79,38.63,38.71,67256.0,38.2623,38.3612,38.203,38.2821,67256.0
2022-09-26 13:50:00,38.7,38.88,38.52,38.55,86539.0,38.2722,38.4502,38.0942,38.1238,86539.0
2022-09-26 14:00:00,38.54,39.05,38.54,39.03,101354.0,38.114,38.6183,38.114,38.5985,101354.0
2022-09-26 14:10:00,39.03,39.03,38.89,38.94,53371.0,38.5985,38.5985,38.4601,38.5095,53371.0
2022-09-26 14:20:00,38.93,39.02,38.72,38.73,38202.0,38.4996,38.5887,38.292,38.3019,38202.0
2022-09-26 14:30:00,38.72,38.87,38.61,38.7,62686.0,38.292,38.4403,38.1832,38.2722,62686.0
2022-09-26 14:40:00,38.73,39.15,38.64,39.15,79325.0,38.3019,38.7172,38.2129,38.7172,79325.0
2022-09-26 14:50:00,39.12,39.23,39.01,39.12,93680.0,38.6875,38.7963,38.5788,38.6875,93680.0
2022-09-26 15:00:00,39.15,39.29,39.05,39.25,99189.0,38.7172,38.8557,38.6183,38.8161,99189.0
2022-09-26 15:10:00,39.26,39.28,38.9,39.13,70928.0,38.826,38.8458,38.47,38.6974,70928.0
2022-09-26 15:20:00,39.11,39.19,38.98,39.08,65593.0,38.6777,38.7568,38.5491,38.648,65593.0
2022-09-26 15:30:00,39.09,39.15,38.87,38.93,120919.0,38.6579,38.7172,38.4403,38.4996,120919.0
2022-09-26 15:40:00,38.91,39.09,38.76,39.05,110857.0,38.4799,38.6579,38.3315,38.6183,110857.0
2022-09-26 15:50:00,39.01,39.28,38.61,38.69,448021.0,38.5788,38.8458,38.1832,38.2623,448021.0
2022-09-27 09:30:00,39.7,40.28,39.66,40.27,476698.0,39.2611,39.8347,39.2216,39.8248,476698.0
2022-09-27 09:40:00,40.27,40.38,39.81,39.84,232918.0,39.8248,39.9336,39.3699,39.3996,232918.0
2022-09-27 09:50:00,39.85,40.0,39.68,39.84,141884.0,39.4095,39.5578,39.2414,39.3996,141884.0
2022-09-27 10:00:00,39.86,39.88,39.28,39.35,332506.0,39.4194,39.4391,38.8458,38.915,332506.0
2022-09-27 10:10:00,39.35,39.68,39.34,39.58,125420.0,38.915,39.2414,38.9051,39.1425,125420.0
2022-09-27 10:20:00,39.56,39.75,39.46,39.46,293120.0,39.1227,39.3106,39.0238,39.0238,293120.0
2022-09-27 10:30:00,39.49,39.81,39.47,39.57,76450.0,39.0535,39.3699,39.0337,39.1326,76450.0
2022-09-27 10:40:00,39.59,39.93,39.52,39.9,85181.0,39.1524,39.4886,39.0831,39.4589,85181.0
2022-09-27 10:50:00,39.9,39.93,39.77,39.84,42715.0,39.4589,39.4886,39.3304,39.3996,42715.0
2022-09-27 11:00:00,39.83,39.9,39.57,39.86,107819.0,39.3897,39.4589,39.1326,39.4194,107819.0
2022-09-27 11:10:00,39.87,39.88,39.48,39.52,42984.0,39.4293,39.4391,39.0436,39.0831,42984.0
2022-09-27 11:20:00,39.51,39.53,39.03,39.1,158947.0,39.0732,39.093,38.5985,38.6678,158947.0
2022-09-27 11:30:00,39.1,39.27,39.04,39.26,81779.0,38.6678,38.8359,38.6084,38.826,81779.0
2022-09-27 11:40:00,39.23,39.26,39.08,39.1,24440.0,38.7963,38.826,38.648,38.6678,24440.0
2022-09-27 11:50:00,39.13,39.2,38.84,38.84,98813.0,38.6974,38.7667,38.4106,38.4106,98813.0
2022-09-27 12:00:00,38.86,38.86,38.62,38.66,83381.0,38.4304,38.4304,38.1931,38.2326,83381.0
2022-09-27 12:10:00,38.66,38.66,38.09,38.12,183570.0,38.2326,38.2326,37.6689,37.6986,183570.0
2022-09-27 12:20:00,38.11,38.5,38.1,38.4,144868.0,37.6887,38.0744,37.6788,37.9755,144868.0
2022-09-27 12:30:00,38.38,38.53,38.29,38.37,71150.0,37.9557,38.1041,37.8667,37.9458,71150.0
2022-09-27 12:40:00,38.34,38.48,38.31,38.46,38211.0,37.9162,38.0546,37.8865,38.0348,38211.0
2022-09-27 12:50:00,38.47,38.62,38.29,38.58,73799.0,38.0447,38.1931,37.8667,38.1535,73799.0
2022-09-27 13:00:00,38.53,38.53,38.22,38.35,138421.0,38.1041,38.1041,37.7975,37.9261,138421.0
2022-09-27 13:10:00,38.35,38.45,38.24,38.4,37837.0,37.9261,38.025,37.8173,37.9755,37837.0
2022-09-27 13:20:00,38.41,38.44,38.27,38.41,43445.0,37.9854,38.0151,37.8469,37.9854,43445.0
2022-09-27 13:30:00,38.38,38.51,38.31,38.33,38115.0,37.9557,38.0843,37.8865,37.9063,38115.0
2022-09-27 13:40:00,38.3,38.42,38.17,38.34,58414.0,37.8766,37.9953,37.748,37.9162,58414.0
2022-09-27 13:50:00,38.31,38.39,38.17,38.35,50494.0,37.8865,37.9656,37.748,37.9261,50494.0
2022-09-27 14:00:00,38.35,38.58,38.32,38.44,57617.0,37.9261,38.1535,37.8964,38.0151,57617.0
2022-09-27 14:10:00,38.43,38.46,38.28,38.28,19277.0,38.0052,38.0348,37.8568,37.8568,19277.0
2022-09-27 14:20:00,38.28,38.43,38.24,38.41,36586.0,37.8568,38.0052,37.8173,37.9854,36586.0
2022-09-27 14:30:00,38.41,38.73,38.31,38.69,64572.0,37.9854,38.3019,37.8865,38.2623,64572.0
2022-09-27 14:40:00,38.72,38.99,38.67,38.98,181007.0,38.292,38.559,38.2425,38.5491,181007.0
2022-09-27 14:50:00,38.94,38.94,38.79,38.85,442166.0,38.5095,38.5095,38.3612,38.4205,442166.0
2022-09-27 15:00:00,38.82,38.84,38.55,38.79,244318.0,38.3909,38.4106,38.1238,38.3612,244318.0
2022-09-27 15:10:00,38.79,38.84,38.62,38.83,76579.0,38.3612,38.4106,38.1931,38.4008,76579.0
2022-09-27 15:20:00,38.82,38.85,38.57,38.61,88445.0,38.3909,38.4205,38.1436,38.1832,88445.0
2022-09-27 15:30:00,38.63,38.64,38.43,38.52,99887.0,38.203,38.2129,38.0052,38.0942,99887.0
2022-09-27 15:40:00,38.51,38.74,38.49,38.71,215060.0,38.0843,38.3117,38.0645,38.2821,215060.0
2022-09-27 15:50:00,38.69,38.92,38.67,38.78,430543.0,38.2623,38.4898,38.2425,38.3513,430543.0
2022-09-28 09:30:00,38.76,38.81,38.32,38.49,322127.0,38.3315,38.381,37.8964,38.0645,322127.0
2022-09-28 09:40:00,38.47,38.9,38.44,38.74,295543.0,38.0447,38.47,38.0151,38.3117,295543.0
2022-09-28 09:50:00,38.68,38.88,38.6,38.65,106108.0,38.2524,38.4502,38.1733,38.2227,106108.0
2022-09-28 10:00:00,38.66,39.04,38.36,38.36,199966.0,38.2326,38.6084,37.9359,37.9359,199966.0
2022-09-28 10:10:00,38.35,38.79,38.35,38.75,115910.0,37.9261,38.3612,37.9261,38.3216,115910.0
2022-09-28 10:20:00,38.77,39.29,38.77,39.28,242332.0,38.3414,38.8557,38.3414,38.8458,242332.0
2022-09-28 10:30:00,39.28,39.38,39.09,39.19,166525.0,38.8458,38.9447,38.6579,38.7568,166525.0
2022-09-28 10:40:00,39.22,39.44,39.18,39.38,102271.0,38.7864,39.004,38.7469,38.9447,102271.0
2022-09-28 10:50:00,39.35,39.37,39.16,39.21,123679.0,38.915,38.9348,38.7271,38.7766,123679.0
2022-09-28 11:00:00,39.2,39.43,39.14,39.21,73836.0,38.7667,38.9941,38.7073,38.7766,73836.0
2022-09-28 11:10:00,39.22,39.41,39.21,39.4,71290.0,38.7864,38.9743,38.7766,38.9645,71290.0
2022-09-28 11:20:00,39.42,39.67,39.41,39.43,176665.0,38.9842,39.2315,38.9743,38.9941,176665.0
2022-09-28 11:30:00,39.45,39.48,39.3,39.37,77244.0,39.0139,39.0436,38.8656,38.9348,77244.0
2022-09-28 11:40:00,39.38,39.59,39.3,39.56,31522.0,38.9447,39.1524,38.8656,39.1227,31522.0
2022-09-28 11:50:00,39.54,39.78,39.53,39.77,64694.0,39.1029,39.3403,39.093,39.3304,64694.0
2022-09-28 12:00:00,39.78,39.81,39.7,39.72,62286.0,39.3403,39.3699,39.2611,39.2809,62286.0
2022-09-28 12:10:00,39.73,39.98,39.72,39.98,54636.0,39.2908,39.538,39.2809,39.538,54636.0
2022-09-28 12:20:00,39.98,39.99,39.65,39.68,61869.0,39.538,39.5479,39.2117,39.2414,61869.0
2022-09-28 12:30:00,39.67,39.74,39.6,39.62,64962.0,39.2315,39.3007,39.1622,39.182,64962.0
2022-09-28 12:40:00,39.63,39.85,39.61,39.73,65498.0,39.1919,39.4095,39.1721,39.2908,65498.0
2022-09-28 12:50:00,39.73,39.76,39.62,39.75,25280.0,39.2908,39.3205,39.182,39.3106,25280.0
2022-09-28 13:00:00,39.74,39.99,39.66,39.98,102659.0,39.3007,39.5479,39.2216,39.538,102659.0
2022-09-28 13:10:00,39.97,40.03,39.87,40.03,102173.0,39.5282,39.5875,39.4293,39.5875,102173.0
2022-09-28 13:20:00,40.02,40.03,39.85,39.88,90510.0,39.5776,39.5875,39.4095,39.4391,90510.0
2022-09-28 13:30:00,39.89,39.91,39.77,39.84,26446.0,39.449,39.4688,39.3304,39.3996,26446.0
2022-09-28 13:40:00,39.84,39.92,39.66,39.73,62776.0,39.3996,39.4787,39.2216,39.2908,62776.0
2022-09-28 13:50:00,39.73,39.78,39.63,39.75,31370.0,39.2908,39.3403,39.1919,39.3106,31370.0
2022-09-28 14:00:00,39.75,39.89,39.72,39.86,48926.0,39.3106,39.449,39.2809,39.4194,48926.0
2022-09-28 14:10:00,39.86,39.92,39.78,39.87,29144.0,39.4194,39.4787,39.3403,39.4293,29144.0
2022-09-28 14:20:00,39.85,39.9,39.76,39.87,25045.0,39.4095,39.4589,39.3205,39.4293,25045.0
2022-09-28 14:30:00,39.9,40.09,39.9,40.08,49401.0,39.4589,39.6468,39.4589,39.6369,49401.0
2022-09-28 14:40:00,40.07,40.07,39.84,40.01,54561.0,39.627,39.627,39.3996,39.5677,54561.0
2022-09-28 14:50:00,40.02,40.09,40.01,40.04,34928.0,39.5776,39.6468,39.5677,39.5974,34928.0
2022-09-28 15:00:00,40.01,40.37,40.0,40.31,186159.0,39.5677,39.9237,39.5578,39.8644,186159.0
2022-09-28 15:10:00,40.31,40.39,40.24,40.27,137117.0,39.8644,39.9435,39.7952,39.8248,137117.0
2022-09-28 15:20:00,40.28,40.39,40.22,40.32,117847.0,39.8347,39.9435,39.7754,39.8743,117847.0
2022-09-28 15:30:00,40.34,40.51,40.32,40.45,134910.0,39.8941,40.0622,39.8743,40.0028,134910.0
2022-09-28 15:40:00,40.44,40.67,40.44,40.63,107629.0,39.993,40.2204,39.993,40.1809,107629.0
2022-09-28 15:50:00,40.62,40.67,40.26,40.27,299093.0,40.171,40.2204,39.8149,39.8248,299093.0
2022-09-29 09:30:00,39.11,39.22,38.71,38.77,502202.0,38.6777,38.7864,38.2821,38.3414,502202.0
2022-09-29 09:40:00,38.76,38.8,38.14,38.21,956698.0,38.3315,38.3711,37.7184,37.7876,956698.0
2022-09-29 09:50:00,38.23,38.45,38.2,38.27,144567.0,37.8074,38.025,37.7777,37.8469,144567.0
2022-09-29 10:00:00,38.24,38.3,37.78,37.78,258587.0,37.8173,37.8766,37.3624,37.3624,258587.0
2022-09-29 10:10:00,37.79,37.91,37.56,37.68,199768.0,37.3722,37.4909,37.1448,37.2635,199768.0
2022-09-29 10:20:00,37.68,37.91,37.67,37.84,110962.0,37.2635,37.4909,37.2536,37.4217,110962.0
2022-09-29 10:30:00,37.77,37.79,37.56,37.77,100241.0,37.3525,37.3722,37.1448,37.3525,100241.0
2022-09-29 10:40:00,37.73,37.91,37.72,37.8,61923.0,37.3129,37.4909,37.303,37.3821,61923.0
2022-09-29 10:50:00,37.78,38.06,37.78,37.95,90997.0,37.3624,37.6393,37.3624,37.5305,90997.0
2022-09-29 11:00:00,37.91,38.22,37.84,38.15,56170.0,37.4909,37.7975,37.4217,37.7283,56170.0
2022-09-29 11:10:00,38.15,38.15,37.86,37.94,46797.0,37.7283,37.7283,37.4415,37.5206,46797.0
2022-09-29 11:20:00,37.95,37.98,37.79,37.95,47472.0,37.5305,37.5601,37.3722,37.5305,47472.0
2022-09-29 11:30:00,37.94,38.08,37.87,37.97,49614.0,37.5206,37.659,37.4514,37.5503,49614.0
2022-09-29 11:40:00,37.99,38.18,37.9,38.18,43398.0,37.57,37.7579,37.481,37.7579,43398.0
2022-09-29 11:50:00,38.15,38.36,38.12,38.26,130731.0,37.7283,37.9359,37.6986,37.8371,130731.0
2022-09-29 12:00:00,38.25,38.33,38.15,38.2,25454.0,37.8272,37.9063,37.7283,37.7777,25454.0
2022-09-29 12:10:00,38.2,38.21,37.88,37.9,64362.0,37.7777,37.7876,37.4613,37.481,64362.0
2022-09-29 12:20:00,37.91,37.92,37.79,37.89,61043.0,37.4909,37.5008,37.3722,37.4711,61043.0
2022-09-29 12:30:00,37.84,37.97,37.81,37.94,47483.0,37.4217,37.5503,37.392,37.5206,47483.0
2022-09-29 12:40:00,37.9,37.98,37.83,37.88,43934.0,37.481,37.5601,37.4118,37.4613,43934.0
2022-09-29 12:50:00,37.89,37.93,37.69,37.73,33538.0,37.4711,37.5107,37.2734,37.3129,33538.0
2022-09-29 13:00:00,37.71,37.71,37.59,37.6,55392.0,37.2931,37.2931,37.1745,37.1844,55392.0
2022-09-29 13:10:00,37.6,37.79,37.6,37.73,27142.0,37.1844,37.3722,37.1844,37.3129,27142.0
2022-09-29 13:20:00,37.67,37.74,37.61,37.65,18042.0,37.2536,37.3228,37.1942,37.2338,18042.0
2022-09-29 13:30:00,37.64,37.84,37.57,37.74,44444.0,37.2239,37.4217,37.1547,37.3228,44444.0
2022-09-29 13:40:00,37.75,37.75,37.57,37.58,49455.0,37.3327,37.3327,37.1547,37.1646,49455.0
2022-09-29 13:50:00,37.59,37.6,37.29,37.3,233437.0,37.1745,37.1844,36.8778,36.8877,233437.0
2022-09-29 14:00:00,37.31,37.4,37.2,37.38,129288.0,36.8976,36.9866,36.7888,36.9668,129288.0
2022-09-29 14:10:00,37.38,37.38,37.09,37.09,80092.0,36.9668,36.9668,36.68,36.68,80092.0
2022-09-29 14:20:00,37.11,37.43,37.09,37.37,84224.0,36.6998,37.0162,36.68,36.9569,84224.0
2022-09-29 14:30:00,37.36,37.56,37.28,37.48,44171.0,36.947,37.1448,36.8679,37.0657,44171.0
2022-09-29 14:40:00,37.48,37.51,37.34,37.36,23323.0,37.0657,37.0953,36.9272,36.947,23323.0
2022-09-29 14:50:00,37.36,37.37,37.19,37.2,72921.0,36.947,36.9569,36.7789,36.7888,72921.0
2022-09-29 15:00:00,37.2,37.47,37.2,37.39,56091.0,36.7888,37.0558,36.7888,36.9767,56091.0
2022-09-29 15:10:00,37.37,37.72,37.33,37.66,107599.0,36.9569,37.303,36.9173,37.2437,107599.0
2022-09-29 15:20:00,37.66,37.68,37.46,37.56,97506.0,37.2437,37.2635,37.0459,37.1448,97506.0
2022-09-29 15:30:00,37.55,38.01,37.54,37.88,152573.0,37.1349,37.5898,37.125,37.4613,152573.0
2022-09-29 15:40:00,37.89,37.95,37.72,37.9,161799.0,37.4711,37.5305,37.303,37.481,161799.0
2022-09-29 15:50:00,37.9,38.08,37.87,38.02,965406.0,37.481,37.659,37.4514,37.5997,965406.0
2022-09-30 09:30:00,37.74,38.12,37.44,37.58,359952.0,37.3228,37.6986,37.0261,37.1646,359952.0
2022-09-30 09:40:00,37.59,38.02,37.45,37.81,238589.0,37.1745,37.5997,37.036,37.392,238589.0
2022-09-30 09:50:00,37.8,38.26,37.72,38.02,180081.0,37.3821,37.8371,37.303,37.5997,180081.0
2022-09-30 10:00:00,38.03,38.11,37.85,38.04,154545.0,37.6096,37.6887,37.4316,37.6195,154545.0
2022-09-30 10:10:00,38.03,38.2,37.8,38.06,153590.0,37.6096,37.7777,37.3821,37.6393,153590.0
2022-09-30 10:20:00,38.02,38.32,37.92,38.23,112607.0,37.5997,37.8964,37.5008,37.8074,112607.0
2022-09-30 10:30:00,38.21,38.61,38.18,38.49,138405.0,37.7876,38.1832,37.7579,38.0645,138405.0
2022-09-30 10:40:00,38.46,38.48,38.23,38.35,63386.0,38.0348,38.0546,37.8074,37.9261,63386.0
2022-09-30 10:50:00,38.4,38.5,38.3,38.49,33847.0,37.9755,38.0744,37.8766,38.0645,33847.0
2022-09-30 11:00:00,38.49,38.8,38.35,38.79,138453.0,38.0645,38.3711,37.9261,38.3612,138453.0
2022-09-30 11:10:00,38.79,38.87,38.73,38.74,152146.0,38.3612,38.4403,38.3019,38.3117,152146.0
2022-09-30 11:20:00,38.74,38.8,38.68,38.69,93006.0,38.3117,38.3711,38.2524,38.2623,93006.0
2022-09-30 11:30:00,38.7,38.75,38.45,38.49,66761.0,38.2722,38.3216,38.025,38.0645,66761.0
2022-09-30 11:40:00,38.5,38.51,38.18,38.2,92699.0,38.0744,38.0843,37.7579,37.7777,92699.0
2022-09-30 11:50:00,38.16,38.18,38.07,38.13,64161.0,37.7382,37.7579,37.6492,37.7085,64161.0
2022-09-30 12:00:00,38.13,38.13,37.91,37.96,65156.0,37.7085,37.7085,37.4909,37.5404,65156.0
2022-09-30 12:10:00,37.94,38.1,37.92,38.02,44855.0,37.5206,37.6788,37.5008,37.5997,44855.0
2022-09-30 12:20:00,38.01,38.09,37.82,38.01,60148.0,37.5898,37.6689,37.4019,37.5898,60148.0
2022-09-30 12:30:00,38.02,38.2,37.96,38.18,50384.0,37.5997,37.7777,37.5404,37.7579,50384.0
2022-09-30 12:40:00,38.18,38.24,38.12,38.2,82125.0,37.7579,37.8173,37.6986,37.7777,82125.0
2022-09-30 12:50:00,38.2,38.23,37.99,38.01,52047.0,37.7777,37.8074,37.57,37.5898,52047.0
2022-09-30 13:00:00,38.0,38.05,37.86,37.97,106446.0,37.5799,37.6294,37.4415,37.5503,106446.0
2022-09-30 13:10:00,37.98,38.06,37.83,37.88,42526.0,37.5601,37.6393,37.4118,37.4613,42526.0
2022-09-30 13:20:00,37.89,38.04,37.85,38.03,38124.0,37.4711,37.6195,37.4316,37.6096,38124.0
2022-09-30 13:30:00,38.01,38.05,37.65,37.66,47368.0,37.5898,37.6294,37.2338,37.2437,47368.0
2022-09-30 13:40:00,37.65,37.66,37.51,37.51,78460.0,37.2338,37.2437,37.0953,37.0953,78460.0
2022-09-30 13:50:00,37.5,37.66,37.49,37.57,99302.0,37.0855,37.2437,37.0756,37.1547,99302.0
2022-09-30 14:00:00,37.55,37.61,37.47,37.6,72198.0,37.1349,37.1942,37.0558,37.1844,72198.0
2022-09-30 14:10:00,37.6,37.76,37.6,37.64,61656.0,37.1844,37.3426,37.1844,37.2239,61656.0
2022-09-30 14:20:00,37.65,37.69,37.49,37.59,22054.0,37.2338,37.2734,37.0756,37.1745,22054.0
2022-09-30 14:30:00,37.59,37.72,37.52,37.57,47497.0,37.1745,37.303,37.1052,37.1547,47497.0
2022-09-30 14:40:00,37.55,37.57,37.24,37.34,151574.0,37.1349,37.1547,36.8283,36.9272,151574.0
2022-09-30 14:50:00,37.36,37.39,37.18,37.22,114586.0,36.947,36.9767,36.769,36.8086,114586.0
2022-09-30 15:00:00,37.22,37.57,37.19,37.35,116479.0,36.8086,37.1547,36.7789,36.9371,116479.0
2022-09-30 15:10:00,37.34,37.43,37.14,37.25,248436.0,36.9272,37.0162,36.7294,36.8382,248436.0
2022-09-30 15:20:00,37.26,37.35,37.07,37.34,299008.0,36.8481,36.9371,36.6602,36.9272,299008.0
2022-09-30 15:30:00,37.35,37.47,37.07,37.11,130502.0,36.9371,37.0558,36.6602,36.6998,130502.0
2022-09-30 15:40:00,37.11,37.29,37.1,37.2,165392.0,36.6998,36.8778,36.6899,36.7888,165392.0
2022-09-30 15:50:00,37.18,37.18,36.63,36.65,748476.0,36.769,36.769,36.2251,36.2449,748476.0
2022-10-03 09:30:00,37.14,37.31,36.87,36.88,457332.0,36.7294,36.8976,36.4624,36.4723,457332.0
2022-10-03 09:40:00,36.89,37.34,36.74,37.25,308868.0,36.4822,36.9272,36.3339,36.8382,308868.0
2022-10-03 09:50:00,37.25,37.27,36.94,37.06,136682.0,36.8382,36.858,36.5316,36.6503,136682.0
2022-10-03 10:00:00,37.08,37.68,37.08,37.62,722249.0,36.6701,37.2635,36.6701,37.2041,722249.0
2022-10-03 10:10:00,37.62,37.63,37.38,37.53,95921.0,37.2041,37.214,36.9668,37.1151,95921.0
2022-10-03 10:20:00,37.53,37.89,37.45,37.86,129106.0,37.1151,37.4711,37.036,37.4415,129106.0
2022-10-03 10:30:00,37.84,37.94,37.78,37.83,158306.0,37.4217,37.5206,37.3624,37.4118,158306.0
2022-10-03 10:40:00,37.86,38.0,37.76,37.95,544078.0,37.4415,37.5799,37.3426,37.5305,544078.0
2022-10-03 10:50:00,37.93,37.94,37.78,37.78,77441.0,37.5107,37.5206,37.3624,37.3624,77441.0
2022-10-03 11:00:00,37.8,37.93,37.71,37.89,49277.0,37.3821,37.5107,37.2931,37.4711,49277.0
2022-10-03 11:10:00,37.93,38.03,37.85,37.9,70151.0,37.5107,37.6096,37.4316,37.481,70151.0
2022-10-03 11:20:00,37.91,37.97,37.83,37.95,67418.0,37.4909,37.5503,37.4118,37.5305,67418.0
2022-10-03 11:30:00,37.98,38.01,37.67,37.76,427751.0,37.5601,37.5898,37.2536,37.3426,427751.0
2022-10-03 11:40:00,37.75,37.75,37.57,37.66,264871.0,37.3327,37.3327,37.1547,37.2437,264871.0
2022-10-03 11:50:00,37.69,37.75,37.53,37.64,39178.0,37.2734,37.3327,37.1151,37.2239,39178.0
2022-10-03 12:00:00,37.63,37.88,37.63,37.88,43178.0,37.214,37.4613,37.214,37.4613,43178.0
2022-10-03 12:10:00,37.89,37.94,37.77,37.8,22477.0,37.4711,37.5206,37.3525,37.3821,22477.0
2022-10-03 12:20:00,37.83,37.9,37.68,37.72,57229.0,37.4118,37.481,37.2635,37.303,57229.0
2022-10-03 12:30:00,37.72,37.84,37.66,37.83,31090.0,37.303,37.4217,37.2437,37.4118,31090.0
2022-10-03 12:40:00,37.83,37.85,37.76,37.79,18412.0,37.4118,37.4316,37.3426,37.3722,18412.0
2022-10-03 12:50:00,37.78,37.83,37.63,37.82,60938.0,37.3624,37.4118,37.214,37.4019,60938.0
2022-10-03 13:00:00,37.83,37.99,37.82,37.96,59556.0,37.4118,37.57,37.4019,37.5404,59556.0
2022-10-03 13:10:00,37.95,37.99,37.91,37.91,53341.0,37.5305,37.57,37.4909,37.4909,53341.0
2022-10-03 13:20:00,37.9,38.16,37.9,38.14,81887.0,37.481,37.7382,37.481,37.7184,81887.0
2022-10-03 13:30:00,38.15,38.28,38.13,38.22,88051.0,37.7283,37.8568,37.7085,37.7975,88051.0
2022-10-03 13:40:00,38.21,38.32,38.21,38.25,90183.0,37.7876,37.8964,37.7876,37.8272,90183.0
2022-10-03 13:50:00,38.27,38.28,38.16,38.19,26546.0,37.8469,37.8568,37.7382,37.7678,26546.0
2022-10-03 14:00:00,38.22,38.36,38.21,38.29,49808.0,37.7975,37.9359,37.7876,37.8667,49808.0
2022-10-03 14:10:00,38.32,38.48,38.3,38.47,51576.0,37.8964,38.0546,37.8766,38.0447,51576.0
2022-10-03 14:20:00,38.48,38.63,38.47,38.61,64212.0,38.0546,38.203,38.0447,38.1832,64212.0
2022-10-03 14:30:00,38.58,38.65,38.58,38.65,72412.0,38.1535,38.2227,38.1535,38.2227,72412.0
2022-10-03 14:40:00,38.65,38.75,38.63,38.68,72717.0,38.2227,38.3216,38.203,38.2524,72717.0
2022-10-03 14:50:00,38.7,38.83,38.67,38.73,105794.0,38.2722,38.4008,38.2425,38.3019,105794.0
2022-10-03 15:00:00,38.73,38.83,38.66,38.8,62419.0,38.3019,38.4008,38.2326,38.3711,62419.0
2022-10-03 15:10:00,38.79,38.8,38.57,38.62,75369.0,38.3612,38.3711,38.1436,38.1931,75369.0
2022-10-03 15:20:00,38.62,38.81,38.59,38.75,37426.0,38.1931,38.381,38.1634,38.3216,37426.0
2022-10-03 15:30:00,38.74,38.8,38.67,38.67,58571.0,38.3117,38.3711,38.2425,38.2425,58571.0
2022-10-03 15:40:00,38.66,38.67,38.52,38.55,83111.0,38.2326,38.2425,38.0942,38.1238,83111.0
2022-10-03 15:50:00,38.55,38.59,38.3,38.39,242214.0,38.1238,38.1634,37.8766,37.9656,242214.0
2022-10-04 09:30:00,39.92,40.32,39.9,40.31,511262.0,39.4787,39.8743,39.4589,39.8644,511262.0
2022-10-04 09:40:00,40.32,40.46,40.15,40.43,232496.0,39.8743,40.0127,39.7062,39.9831,232496.0
2022-10-04 09:50:00,40.43,40.62,40.33,40.6,266313.0,39.9831,40.171,39.8842,40.1512,266313.0
2022-10-04 10:00:00,40.65,40.91,40.63,40.77,324248.0,40.2006,40.4578,40.1809,40.3193,324248.0
2022-10-04 10:10:00,40.77,40.95,40.74,40.83,206954.0,40.3193,40.4973,40.2896,40.3786,206954.0
2022-10-04 10:20:00,40.83,40.87,40.66,40.66,140997.0,40.3786,40.4182,40.2105,40.2105,140997.0
2022-10-04 10:30:00,40.65,40.88,40.64,40.86,109579.0,40.2006,40.4281,40.1907,40.4083,109579.0
2022-10-04 10:40:00,40.86,40.98,40.81,40.85,159383.0,40.4083,40.527,40.3589,40.3984,159383.0
2022-10-04 10:50:00,40.85,40.99,40.75,40.96,140981.0,40.3984,40.5369,40.2995,40.5072,140981.0
2022-10-04 11:00:00,40.96,40.99,40.79,40.85,126485.0,40.5072,40.5369,40.3391,40.3984,126485.0
2022-10-04 11:10:00,40.85,40.91,40.73,40.86,129275.0,40.3984,40.4578,40.2797,40.4083,129275.0
2022-10-04 11:20:00,40.86,40.9,40.82,40.87,80155.0,40.4083,40.4479,40.3688,40.4182,80155.0
2022-10-04 11:30:00,40.88,40.94,40.7,40.84,170375.0,40.4281,40.4874,40.2501,40.3885,170375.0
2022-10-04 11:40:00,40.85,40.89,40.66,40.7,76992.0,40.3984,40.438,40.2105,40.2501,76992.0
2022-10-04 11:50:00,40.7,40.81,40.66,40.81,36962.0,40.2501,40.3589,40.2105,40.3589,36962.0
2022-10-04 12:00:00,40.82,40.89,40.73,40.73,63502.0,40.3688,40.438,40.2797,40.2797,63502.0
2022-10-04 12:10:00,40.71,40.79,40.66,40.67,34153.0,40.26,40.3391,40.2105,40.2204,34153.0
2022-10-04 12:20:00,40.68,40.87,40.6,40.8,59619.0,40.2303,40.4182,40.1512,40.349,59619.0
2022-10-04 12:30:00,40.78,40.84,40.75,40.77,25384.0,40.3292,40.3885,40.2995,40.3193,25384.0
2022-10-04 12:40:00,40.74,40.74,40.49,40.53,59575.0,40.2896,40.2896,40.0424,40.082,59575.0
2022-10-04 12:50:00,40.5,40.55,40.43,40.5,81753.0,40.0523,40.1017,39.9831,40.0523,81753.0
2022-10-04 13:00:00,40.49,40.54,40.28,40.31,42537.0,40.0424,40.0919,39.8347,39.8644,42537.0
2022-10-04 13:10:00,40.3,40.37,40.0,40.02,104810.0,39.8545,39.9237,39.5578,39.5776,104810.0
2022-10-04 13:20:00,40.02,40.29,39.97,40.27,97214.0,39.5776,39.8446,39.5282,39.8248,97214.0
2022-10-04 13:30:00,40.25,40.35,40.24,40.31,58691.0,39.8051,39.904,39.7952,39.8644,58691.0
2022-10-04 13:40:00,40.29,40.45,40.27,40.42,103453.0,39.8446,40.0028,39.8248,39.9732,103453.0
2022-10-04 13:50:00,40.42,40.66,40.41,40.55,94964.0,39.9732,40.2105,39.9633,40.1017,94964.0
2022-10-04 14:00:00,40.56,40.63,40.51,40.59,48086.0,40.1116,40.1809,40.0622,40.1413,48086.0
2022-10-04 14:10:00,40.58,40.59,40.48,40.51,54903.0,40.1314,40.1413,40.0325,40.0622,54903.0
2022-10-04 14:20:00,40.51,40.6,40.39,40.39,22777.0,40.0622,40.1512,39.9435,39.9435,22777.0
2022-10-04 14:30:00,40.38,40.59,40.37,40.5,19011.0,39.9336,40.1413,39.9237,40.0523,19011.0
2022-10-04 14:40:00,40.5,40.74,40.49,40.7,48440.0,40.0523,40.2896,40.0424,40.2501,48440.0
2022-10-04 14:50:00,40.72,40.81,40.71,40.73,64167.0,40.2699,40.3589,40.26,40.2797,64167.0
2022-10-04 15:00:00,40.74,40.78,40.55,40.57,69192.0,40.2896,40.3292,40.1017,40.1215,69192.0
2022-10-04 15:10:00,40.54,40.59,40.35,40.52,108619.0,40.0919,40.1413,39.904,40.0721,108619.0
2022-10-04 15:20:00,40.51,40.65,40.41,40.59,53348.0,40.0622,40.2006,39.9633,40.1413,53348.0
2022-10-04 15:30:00,40.57,40.68,40.45,40.63,288224.0,40.1215,40.2303,40.0028,40.1809,288224.0
2022-10-04 15:40:00,40.63,40.63,40.52,40.55,122342.0,40.1809,40.1809,40.0721,40.1017,122342.0
2022-10-04 15:50:00,40.54,40.81,40.54,40.8,412466.0,40.0919,40.3589,40.0919,40.349,412466.0
2022-10-05 09:30:00,39.65,40.04,39.64,39.72,437003.0,39.2117,39.5974,39.2018,39.2809,437003.0
2022-10-05 09:40:00,39.73,39.87,39.54,39.78,164662.0,39.2908,39.4293,39.1029,39.3403,164662.0
2022-10-05 09:50:00,39.78,39.86,39.6,39.79,69686.0,39.3403,39.4194,39.1622,39.3501,69686.0
2022-10-05 10:00:00,39.77,39.79,39.24,39.25,213959.0,39.3304,39.3501,38.8062,38.8161,213959.0
2022-10-05 10:10:00,39.29,39.47,39.04,39.1,192847.0,38.8557,39.0337,38.6084,38.6678,192847.0
2022-10-05 10:20:00,39.08,39.23,38.98,39.02,492157.0,38.648,38.7963,38.5491,38.5887,492157.0
2022-10-05 10:30:00,38.97,39.09,38.88,39.07,347021.0,38.5392,38.6579,38.4502,38.6381,347021.0
2022-10-05 10:40:00,39.06,39.19,38.99,39.08,167154.0,38.6282,38.7568,38.559,38.648,167154.0
2022-10-05 10:50:00,39.08,39.09,38.92,38.97,71170.0,38.648,38.6579,38.4898,38.5392,71170.0
2022-10-05 11:00:00,38.96,39.18,38.94,39.1,51613.0,38.5293,38.7469,38.5095,38.6678,51613.0
2022-10-05 11:10:00,39.1,39.3,39.05,39.29,57655.0,38.6678,38.8656,38.6183,38.8557,57655.0
2022-10-05 11:20:00,39.28,39.36,39.22,39.27,64877.0,38.8458,38.9249,38.7864,38.8359,64877.0
2022-10-05 11:30:00,39.3,39.49,39.22,39.47,28633.0,38.8656,39.0535,38.7864,39.0337,28633.0
2022-10-05 11:40:00,39.49,39.52,39.31,39.31,55244.0,39.0535,39.0831,38.8754,38.8754,55244.0
2022-10-05 11:50:00,39.32,39.5,39.3,39.48,31098.0,38.8853,39.0633,38.8656,39.0436,31098.0
2022-10-05 12:00:00,39.49,39.79,39.3,39.73,77673.0,39.0535,39.3501,38.8656,39.2908,77673.0
2022-10-05 12:10:00,39.73,40.05,39.72,40.01,203729.0,39.2908,39.6073,39.2809,39.5677,203729.0
2022-10-05 12:20:00,40.0,40.03,39.82,39.89,102436.0,39.5578,39.5875,39.3798,39.449,102436.0
2022-10-05 12:30:00,39.89,39.95,39.79,39.9,49168.0,39.449,39.5084,39.3501,39.4589,49168.0
2022-10-05 12:40:00,39.89,40.22,39.84,40.22,64927.0,39.449,39.7754,39.3996,39.7754,64927.0
2022-10-05 12:50:00,40.23,40.26,40.08,40.09,77695.0,39.7853,39.8149,39.6369,39.6468,77695.0
2022-10-05 13:00:00,40.07,40.36,40.07,40.26,50790.0,39.627,39.9138,39.627,39.8149,50790.0
2022-10-05 13:10:00,40.28,40.51,40.26,40.5,85976.0,39.8347,40.0622,39.8149,40.0523,85976.0
2022-10-05 13:20:00,40.52,40.67,40.46,40.46,68539.0,40.0721,40.2204,40.0127,40.0127,68539.0
2022-10-05 13:30:00,40.46,40.49,40.33,40.46,52807.0,40.0127,40.0424,39.8842,40.0127,52807.0
2022-10-05 13:40:00,40.45,40.59,40.35,40.54,34229.0,40.0028,40.1413,39.904,40.0919,34229.0
2022-10-05 13:50:00,40.55,40.56,40.27,40.27,34215.0,40.1017,40.1116,39.8248,39.8248,34215.0
2022-10-05 14:00:00,40.28,40.43,40.21,40.35,43123.0,39.8347,39.9831,39.7655,39.904,43123.0
2022-10-05 14:10:00,40.35,40.58,40.34,40.56,95929.0,39.904,40.1314,39.8941,40.1116,95929.0
2022-10-05 14:20:00,40.55,40.61,40.42,40.55,47024.0,40.1017,40.1611,39.9732,40.1017,47024.0
2022-10-05 14:30:00,40.56,40.69,40.47,40.62,38267.0,40.1116,40.2402,40.0226,40.171,38267.0
2022-10-05 14:40:00,40.62,40.72,40.58,40.61,49782.0,40.171,40.2699,40.1314,40.1611,49782.0
2022-10-05 14:50:00,40.62,40.83,40.56,40.81,111084.0,40.171,40.3786,40.1116,40.3589,111084.0
2022-10-05 15:00:00,40.82,41.0,40.82,40.97,97452.0,40.3688,40.5468,40.3688,40.5171,97452.0
2022-10-05 15:10:00,40.96,41.27,40.91,41.16,92638.0,40.5072,40.8138,40.4578,40.705,92638.0
2022-10-05 15:20:00,41.19,41.2,40.98,40.98,48693.0,40.7347,40.7446,40.527,40.527,48693.0
2022-10-05 15:30:00,40.99,41.1,40.98,41.04,86742.0,40.5369,40.6457,40.527,40.5863,86742.0
2022-10-05 15:40:00,41.04,41.16,40.96,40.98,56544.0,40.5863,40.705,40.5072,40.527,56544.0
2022-10-05 15:50:00,40.98,40.98,40.57,40.75,219898.0,40.527,40.527,40.1215,40.2995,219898.0
2022-10-06 09:30:00,40.44,41.09,40.43,41.08,310579.0,39.993,40.6358,39.9831,40.6259,310579.0
2022-10-06 09:40:00,41.09,41.35,40.95,40.99,225661.0,40.6358,40.8929,40.4973,40.5369,225661.0
2022-10-06 09:50:00,40.99,41.27,40.7,40.74,155686.0,40.5369,40.8138,40.2501,40.2896,155686.0
2022-10-06 10:00:00,40.73,40.73,40.12,40.26,199334.0,40.2797,40.2797,39.6765,39.8149,199334.0
2022-10-06 10:10:00,40.23,40.39,40.03,40.23,213890.0,39.7853,39.9435,39.5875,39.7853,213890.0
2022-10-06 10:20:00,40.24,40.28,39.98,40.0,402551.0,39.7952,39.8347,39.538,39.5578,402551.0
2022-10-06 10:30:00,40.0,40.33,39.99,40.23,138847.0,39.5578,39.8842,39.5479,39.7853,138847.0
2022-10-06 10:40:00,40.23,40.58,40.21,40.58,99498.0,39.7853,40.1314,39.7655,40.1314,99498.0
2022-10-06 10:50:00,40.56,40.79,40.47,40.79,111757.0,40.1116,40.3391,40.0226,40.3391,111757.0
2022-10-06 11:00:00,40.82,40.82,40.46,40.58,139409.0,40.3688,40.3688,40.0127,40.1314,139409.0
2022-10-06 11:10:00,40.59,40.76,40.37,40.74,113823.0,40.1413,40.3094,39.9237,40.2896,113823.0
2022-10-06 11:20:00,40.73,40.9,40.7,40.82,99703.0,40.2797,40.4479,40.2501,40.3688,99703.0
2022-10-06 11:30:00,40.8,40.82,40.62,40.63,47836.0,40.349,40.3688,40.171,40.1809,47836.0
2022-10-06 11:40:00,40.63,40.82,40.57,40.8,43990.0,40.1809,40.3688,40.1215,40.349,43990.0
2022-10-06 11:50:00,40.78,40.97,40.36,40.42,150938.0,40.3292,40.5171,39.9138,39.9732,150938.0
2022-10-06 12:00:00,40.4,40.44,40.25,40.28,54049.0,39.9534,39.993,39.8051,39.8347,54049.0
2022-10-06 12:10:00,40.3,40.36,40.23,40.31,51869.0,39.8545,39.9138,39.7853,39.8644,51869.0
2022-10-06 12:20:00,40.33,40.53,40.3,40.52,51498.0,39.8842,40.082,39.8545,40.0721,51498.0
2022-10-06 12:30:00,40.5,40.57,40.35,40.57,89704.0,40.0523,40.1215,39.904,40.1215,89704.0
2022-10-06 12:40:00,40.57,40.79,40.5,40.69,91401.0,40.1215,40.3391,40.0523,40.2402,91401.0
2022-10-06 12:50:00,40.69,40.7,40.58,40.58,90353.0,40.2402,40.2501,40.1314,40.1314,90353.0
2022-10-06 13:00:00,40.61,40.66,40.41,40.43,38980.0,40.1611,40.2105,39.9633,39.9831,38980.0
2022-10-06 13:10:00,40.42,40.71,40.42,40.62,66323.0,39.9732,40.26,39.9732,40.171,66323.0
2022-10-06 13:20:00,40.65,40.74,40.58,40.7,110883.0,40.2006,40.2896,40.1314,40.2501,110883.0
2022-10-06 13:30:00,40.7,40.7,40.46,40.49,24829.0,40.2501,40.2501,40.0127,40.0424,24829.0
2022-10-06 13:40:00,40.51,40.68,40.51,40.68,30094.0,40.0622,40.2303,40.0622,40.2303,30094.0
2022-10-06 13:50:00,40.69,40.75,40.57,40.68,47840.0,40.2402,40.2995,40.1215,40.2303,47840.0
2022-10-06 14:00:00,40.68,40.68,40.37,40.42,53508.0,40.2303,40.2303,39.9237,39.9732,53508.0
2022-10-06 14:10:00,40.43,40.48,40.33,40.36,49584.0,39.9831,40.0325,39.8842,39.9138,49584.0
2022-10-06 14:20:00,40.36,40.49,40.36,40.4,45760.0,39.9138,40.0424,39.9138,39.9534,45760.0
2022-10-06 14:30:00,40.4,40.52,40.29,40.35,56718.0,39.9534,40.0721,39.8446,39.904,56718.0
2022-10-06 14:40:00,40.37,40.4,40.11,40.11,65626.0,39.9237,39.9534,39.6666,39.6666,65626.0
2022-10-06 14:50:00,40.1,40.26,39.99,40.19,506344.0,39.6567,39.8149,39.5479,39.7457,506344.0
2022-10-06 15:00:00,40.18,40.21,40.04,40.14,43354.0,39.7358,39.7655,39.5974,39.6963,43354.0
2022-10-06 15:10:00,40.14,40.23,40.0,40.19,63665.0,39.6963,39.7853,39.5578,39.7457,63665.0
2022-10-06 15:20:00,40.18,40.38,40.15,40.37,103829.0,39.7358,39.9336,39.7062,39.9237,103829.0
2022-10-06 15:30:00,40.38,40.4,40.25,40.27,83920.0,39.9336,39.9534,39.8051,39.8248,83920.0
2022-10-06 15:40:00,40.24,40.32,40.12,40.15,481594.0,39.7952,39.8743,39.6765,39.7062,481594.0
2022-10-06 15:50:00,40.13,40.25,40.0,40.08,243641.0,39.6864,39.8051,39.5578,39.6369,243641.0
2022-10-07 09:30:00,38.72,38.74,38.38,38.58,1299487.0,38.292,38.3117,37.9557,38.1535,1299487.0
2022-10-07 09:40:00,38.56,38.73,38.11,38.12,314426.0,38.1337,38.3019,37.6887,37.6986,314426.0
2022-10-07 09:50:00,38.11,38.15,37.84,37.88,273365.0,37.6887,37.7283,37.4217,37.4613,273365.0
2022-10-07 10:00:00,37.88,38.07,37.76,37.97,290825.0,37.4613,37.6492,37.3426,37.5503,290825.0
2022-10-07 10:10:00,37.96,38.12,37.9,38.1,146091.0,37.5404,37.6986,37.481,37.6788,146091.0
2022-10-07 10:20:00,38.09,38.25,38.0,38.03,82011.0,37.6689,37.8272,37.5799,37.6096,82011.0
2022-10-07 10:30:00,38.06,38.06,37.78,37.78,40334.0,37.6393,37.6393,37.3624,37.3624,40334.0
2022-10-07 10:40:00,37.78,38.14,37.78,38.06,62672.0,37.3624,37.7184,37.3624,37.6393,62672.0
2022-10-07 10:50:00,38.06,38.15,37.89,37.96,58255.0,37.6393,37.7283,37.4711,37.5404,58255.0
2022-10-07 11:00:00,37.96,38.1,37.87,37.93,33596.0,37.5404,37.6788,37.4514,37.5107,33596.0
2022-10-07 11:10:00,37.9,37.97,37.7,37.7,73996.0,37.481,37.5503,37.2832,37.2832,73996.0
2022-10-07 11:20:00,37.7,37.79,37.62,37.79,65570.0,37.2832,37.3722,37.2041,37.3722,65570.0
2022-10-07 11:30:00,37.82,37.87,37.66,37.66,124921.0,37.4019,37.4514,37.2437,37.2437,124921.0
2022-10-07 11:40:00,37.67,37.73,37.52,37.54,64481.0,37.2536,37.3129,37.1052,37.125,64481.0
2022-10-07 11:50:00,37.51,37.69,37.49,37.64,52524.0,37.0953,37.2734,37.0756,37.2239,52524.0
2022-10-07 12:00:00,37.62,37.7,37.58,37.67,22934.0,37.2041,37.2832,37.1646,37.2536,22934.0
2022-10-07 12:10:00,37.66,37.73,37.57,37.59,41065.0,37.2437,37.3129,37.1547,37.1745,41065.0
2022-10-07 12:20:00,37.57,37.6,37.34,37.36,79422.0,37.1547,37.1844,36.9272,36.947,79422.0
2022-10-07 12:30:00,37.35,37.35,37.26,37.3,68841.0,36.9371,36.9371,36.8481,36.8877,68841.0
2022-10-07 12:40:00,37.33,37.34,37.19,37.21,43629.0,36.9173,36.9272,36.7789,36.7987,43629.0
2022-10-07 12:50:00,37.21,37.29,37.19,37.26,53227.0,36.7987,36.8778,36.7789,36.8481,53227.0
2022-10-07 13:00:00,37.26,37.27,37.1,37.11,48359.0,36.8481,36.858,36.6899,36.6998,48359.0
2022-10-07 13:10:00,37.11,37.39,37.11,37.35,35976.0,36.6998,36.9767,36.6998,36.9371,35976.0
2022-10-07 13:20:00,37.36,37.36,37.23,37.25,32430.0,36.947,36.947,36.8184,36.8382,32430.0
2022-10-07 13:30:00,37.22,37.26,37.14,37.21,34332.0,36.8086,36.8481,36.7294,36.7987,34332.0
2022-10-07 13:40:00,37.25,37.36,37.23,37.23,78049.0,36.8382,36.947,36.8184,36.8184,78049.0
2022-10-07 13:50:00,37.22,37.26,37.09,37.13,100890.0,36.8086,36.8481,36.68,36.7195,100890.0
2022-10-07 14:00:00,37.1,37.22,37.08,37.16,189830.0,36.6899,36.8086,36.6701,36.7492,189830.0
2022-10-07 14:10:00,37.15,37.25,37.06,37.14,67119.0,36.7393,36.8382,36.6503,36.7294,67119.0
2022-10-07 14:20:00,37.13,37.15,36.99,37.0,55074.0,36.7195,36.7393,36.5811,36.591,55074.0
2022-10-07 14:30:00,36.99,37.13,36.94,37.06,72242.0,36.5811,36.7195,36.5316,36.6503,72242.0
2022-10-07 14:40:00,37.05,37.11,36.95,37.0,38309.0,36.6404,36.6998,36.5415,36.591,38309.0
2022-10-07 14:50:00,37.04,37.08,36.98,37.08,60303.0,36.6305,36.6701,36.5712,36.6701,60303.0
2022-10-07 15:00:00,37.11,37.26,37.1,37.13,85316.0,36.6998,36.8481,36.6899,36.7195,85316.0
2022-10-07 15:10:00,37.12,37.18,36.94,36.95,87858.0,36.7097,36.769,36.5316,36.5415,87858.0
2022-10-07 15:20:00,36.95,36.98,36.75,36.79,57449.0,36.5415,36.5712,36.3437,36.3833,57449.0
2022-10-07 15:30:00,36.81,36.92,36.63,36.92,127238.0,36.4031,36.5119,36.2251,36.5119,127238.0
2022-10-07 15:40:00,36.91,37.03,36.82,36.87,145303.0,36.502,36.6207,36.413,36.4624,145303.0
2022-10-07 15:50:00,36.87,37.09,36.81,37.0,538211.0,36.4624,36.68,36.4031,36.591,538211.0
2022-10-10 09:30:00,37.05,37.17,36.48,36.56,351145.0,36.6404,36.7591,36.0767,36.1558,351145.0
2022-10-10 09:40:00,36.55,36.84,36.49,36.63,120013.0,36.146,36.4328,36.0866,36.2251,120013.0
2022-10-10 09:50:00,36.63,36.73,36.36,36.42,116896.0,36.2251,36.324,35.9581,36.0174,116896.0
2022-10-10 10:00:00,36.42,36.54,36.23,36.27,135724.0,36.0174,36.1361,35.8295,35.8691,135724.0
2022-10-10 10:10:00,36.25,36.49,36.24,36.46,76413.0,35.8493,36.0866,35.8394,36.057,76413.0
2022-10-10 10:20:00,36.47,36.79,36.41,36.61,95185.0,36.0668,36.3833,36.0075,36.2053,95185.0
2022-10-10 10:30:00,36.6,36.69,36.03,36.03,318539.0,36.1954,36.2844,35.6317,35.6317,318539.0
2022-10-10 10:40:00,36.02,36.19,36.0,36.1,84724.0,35.6218,35.7899,35.602,35.7009,84724.0
2022-10-10 10:50:00,36.09,36.13,35.9,36.02,76148.0,35.691,35.7306,35.5031,35.6218,76148.0
2022-10-10 11:00:00,36.0,36.03,35.86,35.97,47121.0,35.602,35.6317,35.4636,35.5724,47121.0
2022-10-10 11:10:00,35.98,36.1,35.97,35.98,84414.0,35.5823,35.7009,35.5724,35.5823,84414.0
2022-10-10 11:20:00,35.96,36.26,35.96,36.13,68987.0,35.5625,35.8592,35.5625,35.7306,68987.0
2022-10-10 11:30:00,36.14,36.22,36.09,36.1,26237.0,35.7405,35.8196,35.691,35.7009,26237.0
2022-10-10 11:40:00,36.09,36.29,36.03,36.28,42215.0,35.691,35.8888,35.6317,35.8789,42215.0
2022-10-10 11:50:00,36.28,36.46,36.25,36.26,57251.0,35.8789,36.057,35.8493,35.8592,57251.0
2022-10-10 12:00:00,36.25,36.25,36.05,36.06,30131.0,35.8493,35.8493,35.6515,35.6614,30131.0
2022-10-10 12:10:00,36.07,36.14,36.04,36.08,23663.0,35.6713,35.7405,35.6416,35.6812,23663.0
2022-10-10 12:20:00,36.03,36.05,35.79,35.8,60855.0,35.6317,35.6515,35.3944,35.4042,60855.0
2022-10-10 12:30:00,35.82,35.88,35.78,35.86,26487.0,35.424,35.4834,35.3845,35.4636,26487.0
2022-10-10 12:40:00,35.87,35.9,35.77,35.8,26425.0,35.4735,35.5031,35.3746,35.4042,26425.0
2022-10-10 12:50:00,35.8,35.84,35.71,35.71,94543.0,35.4042,35.4438,35.3152,35.3152,94543.0
2022-10-10 13:00:00,35.7,35.71,35.56,35.59,51196.0,35.3054,35.3152,35.1669,35.1966,51196.0
2022-10-10 13:10:00,35.59,35.86,35.52,35.8,111453.0,35.1966,35.4636,35.1273,35.4042,111453.0
2022-10-10 13:20:00,35.82,35.92,35.82,35.89,20885.0,35.424,35.5229,35.424,35.4933,20885.0
2022-10-10 13:30:00,35.88,36.14,35.88,36.12,55810.0,35.4834,35.7405,35.4834,35.7207,55810.0
2022-10-10 13:40:00,36.14,36.66,36.03,36.59,266936.0,35.7405,36.2547,35.6317,36.1855,266936.0
2022-10-10 13:50:00,36.56,36.78,36.55,36.58,167942.0,36.1558,36.3734,36.146,36.1756,167942.0
2022-10-10 14:00:00,36.58,36.58,36.38,36.4,86666.0,36.1756,36.1756,35.9778,35.9976,86666.0
2022-10-10 14:10:00,36.39,36.44,36.21,36.27,41194.0,35.9877,36.0372,35.8097,35.8691,41194.0
2022-10-10 14:20:00,36.27,36.39,36.15,36.33,39614.0,35.8691,35.9877,35.7504,35.9284,39614.0
2022-10-10 14:30:00,36.31,36.59,36.28,36.59,73140.0,35.9086,36.1855,35.8789,36.1855,73140.0
2022-10-10 14:40:00,36.59,36.62,36.3,36.36,51360.0,36.1855,36.2152,35.8987,35.9581,51360.0
2022-10-10 14:50:00,36.36,36.46,36.25,36.35,50710.0,35.9581,36.057,35.8493,35.9482,50710.0
2022-10-10 15:00:00,36.35,36.48,36.24,36.39,60116.0,35.9482,36.0767,35.8394,35.9877,60116.0
2022-10-10 15:10:00,36.38,36.66,36.33,36.64,48109.0,35.9778,36.2547,35.9284,36.235,48109.0
2022-10-10 15:20:00,36.64,36.67,36.34,36.38,121056.0,36.235,36.2646,35.9383,35.9778,121056.0
2022-10-10 15:30:00,36.4,36.61,36.35,36.5,57955.0,35.9976,36.2053,35.9482,36.0965,57955.0
2022-10-10 15:40:00,36.51,36.56,36.37,36.51,72209.0,36.1064,36.1558,35.9679,36.1064,72209.0
2022-10-10 15:50:00,36.5,36.57,36.19,36.21,147897.0,36.0965,36.1657,35.7899,35.8097,147897.0
2022-10-11 09:30:00,35.79,35.96,35.49,35.54,262251.0,35.3944,35.5625,35.0977,35.1471,262251.0
2022-10-11 09:40:00,35.54,35.65,35.31,35.41,192230.0,35.1471,35.2559,34.9197,35.0186,192230.0
2022-10-11 09:50:00,35.43,35.5,35.15,35.17,101768.0,35.0383,35.1076,34.7614,34.7812,101768.0
2022-10-11 10:00:00,35.14,35.15,34.95,35.09,147919.0,34.7515,34.7614,34.5636,34.7021,147919.0
2022-10-11 10:10:00,35.07,35.36,35.05,35.25,168670.0,34.6823,34.9691,34.6625,34.8603,168670.0
2022-10-11 10:20:00,35.19,35.31,35.13,35.19,54535.0,34.801,34.9197,34.7417,34.801,54535.0
2022-10-11 10:30:00,35.18,35.48,35.07,35.46,60326.0,34.7911,35.0878,34.6823,35.068,60326.0
2022-10-11 10:40:00,35.47,35.68,35.41,35.41,277108.0,35.0779,35.2856,35.0186,35.0186,277108.0
2022-10-11 10:50:00,35.42,35.61,35.31,35.32,99327.0,35.0284,35.2163,34.9197,34.9296,99327.0
2022-10-11 11:00:00,35.31,35.83,35.31,35.56,452791.0,34.9197,35.4339,34.9197,35.1669,452791.0
2022-10-11 11:10:00,35.59,35.77,35.5,35.65,95226.0,35.1966,35.3746,35.1076,35.2559,95226.0
2022-10-11 11:20:00,35.66,35.81,35.58,35.72,96425.0,35.2658,35.4141,35.1867,35.3251,96425.0
2022-10-11 11:30:00,35.77,36.07,35.7,35.91,572001.0,35.3746,35.6713,35.3054,35.513,572001.0
2022-10-11 11:40:00,35.93,36.3,35.86,36.22,236130.0,35.5328,35.8987,35.4636,35.8196,236130.0
2022-10-11 11:50:00,36.27,36.3,36.04,36.07,88253.0,35.8691,35.8987,35.6416,35.6713,88253.0
2022-10-11 12:00:00,36.08,36.08,35.76,35.8,59496.0,35.6812,35.6812,35.3647,35.4042,59496.0
2022-10-11 12:10:00,35.82,36.19,35.81,36.19,67746.0,35.424,35.7899,35.4141,35.7899,67746.0
2022-10-11 12:20:00,36.18,36.3,36.11,36.14,119349.0,35.78,35.8987,35.7108,35.7405,119349.0
2022-10-11 12:30:00,36.14,36.29,36.11,36.29,60025.0,35.7405,35.8888,35.7108,35.8888,60025.0
2022-10-11 12:40:00,36.28,36.58,36.26,36.49,437671.0,35.8789,36.1756,35.8592,36.0866,437671.0
2022-10-11 12:50:00,36.51,36.51,36.28,36.3,64779.0,36.1064,36.1064,35.8789,35.8987,64779.0
2022-10-11 13:00:00,36.31,36.36,36.2,36.35,137305.0,35.9086,35.9581,35.7998,35.9482,137305.0
2022-10-11 13:10:00,36.36,36.39,36.14,36.25,83255.0,35.9581,35.9877,35.7405,35.8493,83255.0
2022-10-11 13:20:00,36.23,36.31,36.0,36.06,136902.0,35.8295,35.9086,35.602,35.6614,136902.0
2022-10-11 13:30:00,36.05,36.12,35.95,36.09,68951.0,35.6515,35.7207,35.5526,35.691,68951.0
2022-10-11 13:40:00,36.09,36.24,36.07,36.11,35992.0,35.691,35.8394,35.6713,35.7108,35992.0
2022-10-11 13:50:00,36.09,36.23,36.04,36.17,64581.0,35.691,35.8295,35.6416,35.7702,64581.0
2022-10-11 14:00:00,36.16,36.23,35.99,36.08,40923.0,35.7603,35.8295,35.5921,35.6812,40923.0
2022-10-11 14:10:00,36.05,36.05,35.82,35.83,50000.0,35.6515,35.6515,35.424,35.4339,50000.0
2022-10-11 14:20:00,35.82,36.07,35.82,36.02,37433.0,35.424,35.6713,35.424,35.6218,37433.0
2022-10-11 14:30:00,36.02,36.11,35.95,36.01,60911.0,35.6218,35.7108,35.5526,35.6119,60911.0
2022-10-11 14:40:00,36.01,36.07,35.43,35.52,154213.0,35.6119,35.6713,35.0383,35.1273,154213.0
2022-10-11 14:50:00,35.52,35.56,35.08,35.14,219326.0,35.1273,35.1669,34.6922,34.7515,219326.0
2022-10-11 15:00:00,35.11,35.2,34.99,35.03,199394.0,34.7219,34.8109,34.6032,34.6428,199394.0
2022-10-11 15:10:00,35.02,35.09,34.8,35.03,274562.0,34.6329,34.7021,34.4153,34.6428,274562.0
2022-10-11 15:20:00,35.02,35.22,34.97,35.09,153128.0,34.6329,34.8307,34.5834,34.7021,153128.0
2022-10-11 15:30:00,35.1,35.3,34.97,35.29,114250.0,34.712,34.9098,34.5834,34.8999,114250.0
2022-10-11 15:40:00,35.23,35.35,35.13,35.31,127125.0,34.8405,34.9592,34.7417,34.9197,127125.0
2022-10-11 15:50:00,35.32,35.39,35.07,35.31,345733.0,34.9296,34.9988,34.6823,34.9197,345733.0
2022-10-12 09:30:00,35.45,35.78,35.05,35.7,598408.0,35.0581,35.3845,34.6625,35.3054,598408.0
2022-10-12 09:40:00,35.7,35.97,35.5,35.66,505496.0,35.3054,35.5724,35.1076,35.2658,505496.0
2022-10-12 09:50:00,35.64,35.75,35.49,35.61,83083.0,35.246,35.3548,35.0977,35.2163,83083.0
2022-10-12 10:00:00,35.62,35.71,35.28,35.38,154264.0,35.2262,35.3152,34.89,34.9889,154264.0
2022-10-12 10:10:00,35.38,35.41,35.19,35.38,84196.0,34.9889,35.0186,34.801,34.9889,84196.0
2022-10-12 10:20:00,35.34,35.54,35.09,35.44,86963.0,34.9493,35.1471,34.7021,35.0482,86963.0
2022-10-12 10:30:00,35.44,35.57,35.24,35.25,62585.0,35.0482,35.1768,34.8504,34.8603,62585.0
2022-10-12 10:40:00,35.25,35.29,35.07,35.26,70764.0,34.8603,34.8999,34.6823,34.8702,70764.0
2022-10-12 10:50:00,35.27,35.39,35.23,35.26,79961.0,34.8801,34.9988,34.8405,34.8702,79961.0
2022-10-12 11:00:00,35.24,35.5,35.22,35.46,74522.0,34.8504,35.1076,34.8307,35.068,74522.0
2022-10-12 11:10:00,35.44,35.61,35.44,35.59,77067.0,35.0482,35.2163,35.0482,35.1966,77067.0
2022-10-12 11:20:00,35.57,35.67,35.47,35.6,52751.0,35.1768,35.2757,35.0779,35.2065,52751.0
2022-10-12 11:30:00,35.6,35.65,35.45,35.52,63151.0,35.2065,35.2559,35.0581,35.1273,63151.0
2022-10-12 11:40:00,35.51,35.75,35.47,35.64,75484.0,35.1175,35.3548,35.0779,35.246,75484.0
2022-10-12 11:50:00,35.63,35.8,35.62,35.76,71602.0,35.2361,35.4042,35.2262,35.3647,71602.0
2022-10-12 12:00:00,35.76,35.82,35.58,35.62,33684.0,35.3647,35.424,35.1867,35.2262,33684.0
2022-10-12 12:10:00,35.62,35.63,35.45,35.58,47803.0,35.2262,35.2361,35.0581,35.1867,47803.0
2022-10-12 12:20:00,35.58,35.6,35.38,35.42,17972.0,35.1867,35.2065,34.9889,35.0284,17972.0
2022-10-12 12:30:00,35.41,35.45,35.29,35.31,33823.0,35.0186,35.0581,34.8999,34.9197,33823.0
2022-10-12 12:40:00,35.3,35.46,35.29,35.43,40078.0,34.9098,35.068,34.8999,35.0383,40078.0
2022-10-12 12:50:00,35.44,35.58,35.44,35.56,21784.0,35.0482,35.1867,35.0482,35.1669,21784.0
2022-10-12 13:00:00,35.56,35.62,35.48,35.58,21705.0,35.1669,35.2262,35.0878,35.1867,21705.0
2022-10-12 13:10:00,35.58,35.59,35.45,35.46,24920.0,35.1867,35.1966,35.0581,35.068,24920.0
2022-10-12 13:20:00,35.47,35.52,35.42,35.5,24102.0,35.0779,35.1273,35.0284,35.1076,24102.0
2022-10-12 13:30:00,35.49,35.49,35.27,35.35,24695.0,35.0977,35.0977,34.8801,34.9592,24695.0
2022-10-12 13:40:00,35.37,35.41,35.3,35.38,13857.0,34.979,35.0186,34.9098,34.9889,13857.0
2022-10-12 13:50:00,35.36,35.39,35.28,35.34,63785.0,34.9691,34.9988,34.89,34.9493,63785.0
2022-10-12 14:00:00,35.36,35.67,35.22,35.53,157362.0,34.9691,35.2757,34.8307,35.1372,157362.0
2022-10-12 14:10:00,35.51,35.73,35.42,35.62,134392.0,35.1175,35.335,35.0284,35.2262,134392.0
2022-10-12 14:20:00,35.62,35.77,35.43,35.71,51137.0,35.2262,35.3746,35.0383,35.3152,51137.0
2022-10-12 14:30:00,35.74,35.78,35.59,35.64,47207.0,35.3449,35.3845,35.1966,35.246,47207.0
2022-10-12 14:40:00,35.65,35.69,35.49,35.5,56202.0,35.2559,35.2955,35.0977,35.1076,56202.0
2022-10-12 14:50:00,35.49,35.52,35.35,35.38,88469.0,35.0977,35.1273,34.9592,34.9889,88469.0
2022-10-12 15:00:00,35.37,35.42,35.26,35.31,35595.0,34.979,35.0284,34.8702,34.9197,35595.0
2022-10-12 15:10:00,35.33,35.48,35.28,35.47,27980.0,34.9394,35.0878,34.89,35.0779,27980.0
2022-10-12 15:20:00,35.48,35.52,35.39,35.41,46343.0,35.0878,35.1273,34.9988,35.0186,46343.0
2022-10-12 15:30:00,35.41,35.57,35.39,35.52,51107.0,35.0186,35.1768,34.9988,35.1273,51107.0
2022-10-12 15:40:00,35.54,35.54,35.39,35.39,251313.0,35.1471,35.1471,34.9988,34.9988,251313.0
2022-10-12 15:50:00,35.39,35.44,35.24,35.25,230393.0,34.9988,35.0482,34.8504,34.8603,230393.0
2022-10-13 09:30:00,33.21,33.34,32.97,33.16,618270.0,32.8429,32.9714,32.6055,32.7934,618270.0
2022-10-13 09:40:00,33.16,33.63,33.02,33.63,273418.0,32.7934,33.2582,32.655,33.2582,273418.0
2022-10-13 09:50:00,33.62,33.92,33.58,33.82,674288.0,33.2483,33.545,33.2088,33.4461,674288.0
2022-10-13 10:00:00,33.83,34.2,33.72,34.15,585635.0,33.456,33.8219,33.3472,33.7725,585635.0
2022-10-13 10:10:00,34.12,34.35,34.0,34.02,270504.0,33.7428,33.9703,33.6241,33.6439,270504.0
2022-10-13 10:20:00,34.05,34.09,33.74,33.81,227238.0,33.6736,33.7132,33.367,33.4362,227238.0
2022-10-13 10:30:00,33.84,34.08,33.79,34.05,168372.0,33.4659,33.7033,33.4165,33.6736,168372.0
2022-10-13 10:40:00,34.04,34.3,33.96,34.24,189847.0,33.6637,33.9208,33.5846,33.8615,189847.0
2022-10-13 10:50:00,34.26,34.43,34.03,34.11,234996.0,33.8813,34.0494,33.6538,33.7329,234996.0
2022-10-13 11:00:00,34.09,34.89,34.01,34.83,278462.0,33.7132,34.5043,33.634,34.445,278462.0
2022-10-13 11:10:00,34.83,35.75,34.7,35.5,670390.0,34.445,35.3548,34.3164,35.1076,670390.0
2022-10-13 11:20:00,35.51,36.42,35.5,35.82,856413.0,35.1175,36.0174,35.1076,35.424,856413.0
2022-10-13 11:30:00,35.82,36.88,35.67,36.63,544898.0,35.424,36.4723,35.2757,36.2251,544898.0
2022-10-13 11:40:00,36.66,37.05,36.22,36.27,412739.0,36.2547,36.6404,35.8196,35.8691,412739.0
2022-10-13 11:50:00,36.26,36.48,36.12,36.33,128072.0,35.8592,36.0767,35.7207,35.9284,128072.0
2022-10-13 12:00:00,36.38,36.61,36.26,36.29,122171.0,35.9778,36.2053,35.8592,35.8888,122171.0
2022-10-13 12:10:00,36.28,36.33,35.81,35.86,277753.0,35.8789,35.9284,35.4141,35.4636,277753.0
2022-10-13 12:20:00,35.85,36.01,35.76,35.83,134391.0,35.4537,35.6119,35.3647,35.4339,134391.0
2022-10-13 12:30:00,35.84,35.99,35.79,35.85,52456.0,35.4438,35.5921,35.3944,35.4537,52456.0
2022-10-13 12:40:00,35.87,36.17,35.87,36.16,110819.0,35.4735,35.7702,35.4735,35.7603,110819.0
2022-10-13 12:50:00,36.14,36.26,36.04,36.13,59477.0,35.7405,35.8592,35.6416,35.7306,59477.0
2022-10-13 13:00:00,36.16,36.44,36.16,36.28,99738.0,35.7603,36.0372,35.7603,35.8789,99738.0
2022-10-13 13:10:00,36.27,36.43,36.2,36.39,46720.0,35.8691,36.0273,35.7998,35.9877,46720.0
2022-10-13 13:20:00,36.43,36.86,36.43,36.73,116183.0,36.0273,36.4525,36.0273,36.324,116183.0
2022-10-13 13:30:00,36.78,37.07,36.77,36.86,152787.0,36.3734,36.6602,36.3635,36.4525,152787.0
2022-10-13 13:40:00,36.87,36.89,36.63,36.73,80084.0,36.4624,36.4822,36.2251,36.324,80084.0
2022-10-13 13:50:00,36.73,36.82,36.69,36.78,60554.0,36.324,36.413,36.2844,36.3734,60554.0
2022-10-13 14:00:00,36.71,36.79,36.61,36.66,47570.0,36.3042,36.3833,36.2053,36.2547,47570.0
2022-10-13 14:10:00,36.64,36.72,36.5,36.65,51360.0,36.235,36.3141,36.0965,36.2449,51360.0
2022-10-13 14:20:00,36.65,36.69,36.35,36.37,70002.0,36.2449,36.2844,35.9482,35.9679,70002.0
2022-10-13 14:30:00,36.38,36.68,36.37,36.66,96773.0,35.9778,36.2745,35.9679,36.2547,96773.0
2022-10-13 14:40:00,36.64,36.85,36.59,36.76,394524.0,36.235,36.4426,36.1855,36.3536,394524.0
2022-10-13 14:50:00,36.77,37.1,36.75,37.0,210151.0,36.3635,36.6899,36.3437,36.591,210151.0
2022-10-13 15:00:00,37.0,37.22,36.84,37.21,164072.0,36.591,36.8086,36.4328,36.7987,164072.0
2022-10-13 15:10:00,37.22,37.23,37.02,37.08,77209.0,36.8086,36.8184,36.6108,36.6701,77209.0
2022-10-13 15:20:00,37.08,37.08,36.9,36.92,108271.0,36.6701,36.6701,36.4921,36.5119,108271.0
2022-10-13 15:30:00,36.9,37.06,36.66,36.81,86873.0,36.4921,36.6503,36.2547,36.4031,86873.0
2022-10-13 15:40:00,36.79,36.99,36.71,36.94,97588.0,36.3833,36.5811,36.3042,36.5316,97588.0
2022-10-13 15:50:00,36.94,37.16,36.79,36.86,523092.0,36.5316,36.7492,36.3833,36.4525,523092.0
2022-10-14 09:30:00,37.52,37.69,37.01,37.59,585789.0,37.1052,37.2734,36.6009,37.1745,585789.0
2022-10-14 09:40:00,37.58,37.58,36.62,36.78,451230.0,37.1646,37.1646,36.2152,36.3734,451230.0
2022-10-14 09:50:00,36.78,36.96,36.51,36.66,418024.0,36.3734,36.5514,36.1064,36.2547,418024.0
2022-10-14 10:00:00,36.63,36.64,35.87,36.19,661118.0,36.2251,36.235,35.4735,35.7899,661118.0
2022-10-14 10:10:00,36.15,36.23,35.62,35.78,341377.0,35.7504,35.8295,35.2262,35.3845,341377.0
2022-10-14 10:20:00,35.79,35.89,35.39,35.78,293715.0,35.3944,35.4933,34.9988,35.3845,293715.0
2022-10-14 10:30:00,35.77,35.95,35.61,35.74,309657.0,35.3746,35.5526,35.2163,35.3449,309657.0
2022-10-14 10:40:00,35.72,35.86,35.34,35.39,225554.0,35.3251,35.4636,34.9493,34.9988,225554.0
2022-10-14 10:50:00,35.4,35.83,35.33,35.75,278028.0,35.0087,35.4339,34.9394,35.3548,278028.0
2022-10-14 11:00:00,35.76,36.12,35.75,35.81,254465.0,35.3647,35.7207,35.3548,35.4141,254465.0
2022-10-14 11:10:00,35.81,35.84,35.41,35.45,151237.0,35.4141,35.4438,35.0186,35.0581,151237.0
2022-10-14 11:20:00,35.45,35.82,35.44,35.79,141683.0,35.0581,35.424,35.0482,35.3944,141683.0
2022-10-14 11:30:00,35.78,35.78,35.48,35.63,101763.0,35.3845,35.3845,35.0878,35.2361,101763.0
2022-10-14 11:40:00,35.64,35.68,35.19,35.3,212134.0,35.246,35.2856,34.801,34.9098,212134.0
2022-10-14 11:50:00,35.29,35.38,35.13,35.21,58909.0,34.8999,34.9889,34.7417,34.8208,58909.0
2022-10-14 12:00:00,35.2,35.48,34.99,34.99,139551.0,34.8109,35.0878,34.6032,34.6032,139551.0
2022-10-14 12:10:00,34.98,35.11,34.87,35.07,438267.0,34.5933,34.7219,34.4845,34.6823,438267.0
2022-10-14 12:20:00,35.02,35.2,34.99,35.2,38178.0,34.6329,34.8109,34.6032,34.8109,38178.0
2022-10-14 12:30:00,35.19,35.32,35.09,35.23,51489.0,34.801,34.9296,34.7021,34.8405,51489.0
2022-10-14 12:40:00,35.2,35.41,35.19,35.19,50301.0,34.8109,35.0186,34.801,34.801,50301.0
2022-10-14 12:50:00,35.17,35.17,35.04,35.12,59339.0,34.7812,34.7812,34.6526,34.7318,59339.0
2022-10-14 13:00:00,35.12,35.32,35.02,35.08,78068.0,34.7318,34.9296,34.6329,34.6922,78068.0
2022-10-14 13:10:00,35.08,35.17,35.02,35.06,18211.0,34.6922,34.7812,34.6329,34.6724,18211.0
2022-10-14 13:20:00,35.05,35.16,34.95,35.15,34884.0,34.6625,34.7713,34.5636,34.7614,34884.0
2022-10-14 13:30:00,35.14,35.29,35.11,35.23,57238.0,34.7515,34.8999,34.7219,34.8405,57238.0
2022-10-14 13:40:00,35.23,35.32,35.15,35.24,30528.0,34.8405,34.9296,34.7614,34.8504,30528.0
2022-10-14 13:50:00,35.21,35.33,35.12,35.32,18629.0,34.8208,34.9394,34.7318,34.9296,18629.0
2022-10-14 14:00:00,35.33,35.33,35.05,35.12,27491.0,34.9394,34.9394,34.6625,34.7318,27491.0
2022-10-14 14:10:00,35.09,35.1,34.8,34.8,56706.0,34.7021,34.712,34.4153,34.4153,56706.0
2022-10-14 14:20:00,34.81,34.92,34.79,34.92,58148.0,34.4252,34.534,34.4054,34.534,58148.0
2022-10-14 14:30:00,34.91,34.96,34.85,34.88,24065.0,34.5241,34.5735,34.4648,34.4944,24065.0
2022-10-14 14:40:00,34.86,34.94,34.78,34.94,47739.0,34.4746,34.5538,34.3955,34.5538,47739.0
2022-10-14 14:50:00,34.93,34.98,34.88,34.98,27071.0,34.5439,34.5933,34.4944,34.5933,27071.0
2022-10-14 15:00:00,34.98,35.16,34.88,34.94,123645.0,34.5933,34.7713,34.4944,34.5538,123645.0
2022-10-14 15:10:00,34.91,34.96,34.72,34.8,76846.0,34.5241,34.5735,34.3362,34.4153,76846.0
2022-10-14 15:20:00,34.78,34.93,34.76,34.92,60775.0,34.3955,34.5439,34.3757,34.534,60775.0
2022-10-14 15:30:00,34.9,35.04,34.8,34.89,398098.0,34.5142,34.6526,34.4153,34.5043,398098.0
2022-10-14 15:40:00,34.9,34.9,34.72,34.8,165679.0,34.5142,34.5142,34.3362,34.4153,165679.0
2022-10-14 15:50:00,34.81,34.91,34.49,34.62,463647.0,34.4252,34.5241,34.1087,34.2373,463647.0
2022-10-17 09:30:00,36.25,36.85,36.25,36.77,768735.0,35.8493,36.4426,35.8493,36.3635,768735.0
2022-10-17 09:40:00,36.77,36.97,36.69,36.86,308838.0,36.3635,36.5613,36.2844,36.4525,308838.0
2022-10-17 09:50:00,36.89,36.99,36.58,36.71,189820.0,36.4822,36.5811,36.1756,36.3042,189820.0
2022-10-17 10:00:00,36.71,36.86,36.62,36.71,162677.0,36.3042,36.4525,36.2152,36.3042,162677.0
2022-10-17 10:10:00,36.71,37.09,36.71,36.93,304954.0,36.3042,36.68,36.3042,36.5218,304954.0
2022-10-17 10:20:00,36.95,37.02,36.75,36.8,65316.0,36.5415,36.6108,36.3437,36.3932,65316.0
2022-10-17 10:30:00,36.83,36.93,36.7,36.89,91876.0,36.4229,36.5218,36.2943,36.4822,91876.0
2022-10-17 10:40:00,36.88,36.92,36.75,36.8,46264.0,36.4723,36.5119,36.3437,36.3932,46264.0
2022-10-17 10:50:00,36.77,36.78,36.43,36.54,155780.0,36.3635,36.3734,36.0273,36.1361,155780.0
2022-10-17 11:00:00,36.53,36.71,36.44,36.45,92883.0,36.1262,36.3042,36.0372,36.0471,92883.0
2022-10-17 11:10:00,36.47,36.62,36.38,36.42,43952.0,36.0668,36.2152,35.9778,36.0174,43952.0
2022-10-17 11:20:00,36.45,36.83,36.42,36.81,94077.0,36.0471,36.4229,36.0174,36.4031,94077.0
2022-10-17 11:30:00,36.82,36.85,36.74,36.85,78097.0,36.413,36.4426,36.3339,36.4426,78097.0
2022-10-17 11:40:00,36.87,37.0,36.87,36.99,84620.0,36.4624,36.591,36.4624,36.5811,84620.0
2022-10-17 11:50:00,36.97,37.1,36.95,36.97,95520.0,36.5613,36.6899,36.5415,36.5613,95520.0
2022-10-17 12:00:00,36.98,37.07,36.9,37.04,504581.0,36.5712,36.6602,36.4921,36.6305,504581.0
2022-10-17 12:10:00,37.06,37.07,36.78,36.81,56431.0,36.6503,36.6602,36.3734,36.4031,56431.0
2022-10-17 12:20:00,36.81,36.93,36.76,36.9,65250.0,36.4031,36.5218,36.3536,36.4921,65250.0
2022-10-17 12:30:00,36.91,37.02,36.86,36.92,48251.0,36.502,36.6108,36.4525,36.5119,48251.0
2022-10-17 12:40:00,36.91,36.92,36.74,36.87,333095.0,36.502,36.5119,36.3339,36.4624,333095.0
2022-10-17 12:50:00,36.86,36.94,36.82,36.85,60426.0,36.4525,36.5316,36.413,36.4426,60426.0
2022-10-17 13:00:00,36.85,36.92,36.73,36.91,30947.0,36.4426,36.5119,36.324,36.502,30947.0
2022-10-17 13:10:00,36.88,36.96,36.81,36.82,38311.0,36.4723,36.5514,36.4031,36.413,38311.0
2022-10-17 13:20:00,36.81,37.0,36.8,36.92,62958.0,36.4031,36.591,36.3932,36.5119,62958.0
2022-10-17 13:30:00,36.92,36.99,36.9,36.98,33061.0,36.5119,36.5811,36.4921,36.5712,33061.0
2022-10-17 13:40:00,36.98,37.1,36.94,37.07,79571.0,36.5712,36.6899,36.5316,36.6602,79571.0
2022-10-17 13:50:00,37.05,37.11,37.02,37.05,80441.0,36.6404,36.6998,36.6108,36.6404,80441.0
2022-10-17 14:00:00,37.06,37.17,36.97,37.05,83191.0,36.6503,36.7591,36.5613,36.6404,83191.0
2022-10-17 14:10:00,37.05,37.1,36.99,37.05,34584.0,36.6404,36.6899,36.5811,36.6404,34584.0
2022-10-17 14:20:00,37.02,37.03,36.86,36.93,51005.0,36.6108,36.6207,36.4525,36.5218,51005.0
2022-10-17 14:30:00,36.97,37.03,36.88,37.02,77525.0,36.5613,36.6207,36.4723,36.6108,77525.0
2022-10-17 14:40:00,37.03,37.1,37.01,37.07,49707.0,36.6207,36.6899,36.6009,36.6602,49707.0
2022-10-17 14:50:00,37.02,37.05,36.95,36.95,43071.0,36.6108,36.6404,36.5415,36.5415,43071.0
2022-10-17 15:00:00,36.94,36.98,36.82,36.85,93942.0,36.5316,36.5712,36.413,36.4426,93942.0
2022-10-17 15:10:00,36.84,36.96,36.81,36.91,40349.0,36.4328,36.5514,36.4031,36.502,40349.0
2022-10-17 15:20:00,36.91,37.02,36.82,37.01,71285.0,36.502,36.6108,36.413,36.6009,71285.0
2022-10-17 15:30:00,37.0,37.06,36.94,36.99,85577.0,36.591,36.6503,36.5316,36.5811,85577.0
2022-10-17 15:40:00,36.96,37.1,36.95,37.03,110551.0,36.5514,36.6899,36.5415,36.6207,110551.0
2022-10-17 15:50:00,37.03,37.12,36.83,36.95,502571.0,36.6207,36.7097,36.4229,36.5415,502571.0
2022-10-18 09:30:00,38.89,39.07,38.6,38.61,456062.0,38.4601,38.6381,38.1733,38.1832,456062.0
2022-10-18 09:40:00,38.6,38.72,38.44,38.6,346201.0,38.1733,38.292,38.0151,38.1733,346201.0
2022-10-18 09:50:00,38.61,38.68,38.16,38.26,159252.0,38.1832,38.2524,37.7382,37.8371,159252.0
2022-10-18 10:00:00,38.25,38.48,38.23,38.45,112671.0,37.8272,38.0546,37.8074,38.025,112671.0
2022-10-18 10:10:00,38.44,38.49,38.22,38.33,136733.0,38.0151,38.0645,37.7975,37.9063,136733.0
2022-10-18 10:20:00,38.34,38.35,37.93,37.95,120560.0,37.9162,37.9261,37.5107,37.5305,120560.0
2022-10-18 10:30:00,37.93,37.99,37.63,37.69,185871.0,37.5107,37.57,37.214,37.2734,185871.0
2022-10-18 10:40:00,37.68,38.08,37.68,38.04,102803.0,37.2635,37.659,37.2635,37.6195,102803.0
2022-10-18 10:50:00,38.02,38.03,37.81,37.84,73406.0,37.5997,37.6096,37.392,37.4217,73406.0
2022-10-18 11:00:00,37.82,37.91,37.51,37.58,134576.0,37.4019,37.4909,37.0953,37.1646,134576.0
2022-10-18 11:10:00,37.58,37.65,37.14,37.26,657222.0,37.1646,37.2338,36.7294,36.8481,657222.0
2022-10-18 11:20:00,37.26,37.28,36.94,37.07,123931.0,36.8481,36.8679,36.5316,36.6602,123931.0
2022-10-18 11:30:00,37.06,37.11,36.77,36.89,690649.0,36.6503,36.6998,36.3635,36.4822,690649.0
2022-10-18 11:40:00,36.91,37.18,36.79,37.16,122395.0,36.502,36.769,36.3833,36.7492,122395.0
2022-10-18 11:50:00,37.14,37.28,37.12,37.27,137369.0,36.7294,36.8679,36.7097,36.858,137369.0
2022-10-18 12:00:00,37.26,37.52,37.08,37.48,194121.0,36.8481,37.1052,36.6701,37.0657,194121.0
2022-10-18 12:10:00,37.47,37.68,37.45,37.63,179681.0,37.0558,37.2635,37.036,37.214,179681.0
2022-10-18 12:20:00,37.59,37.6,37.34,37.45,74295.0,37.1745,37.1844,36.9272,37.036,74295.0
2022-10-18 12:30:00,37.43,37.76,37.36,37.7,106956.0,37.0162,37.3426,36.947,37.2832,106956.0
2022-10-18 12:40:00,37.69,37.85,37.58,37.65,127152.0,37.2734,37.4316,37.1646,37.2338,127152.0
2022-10-18 12:50:00,37.63,37.76,37.49,37.52,46993.0,37.214,37.3426,37.0756,37.1052,46993.0
2022-10-18 13:00:00,37.51,37.55,37.2,37.36,99873.0,37.0953,37.1349,36.7888,36.947,99873.0
2022-10-18 13:10:00,37.39,37.55,37.33,37.48,76415.0,36.9767,37.1349,36.9173,37.0657,76415.0
2022-10-18 13:20:00,37.49,37.66,37.39,37.61,57540.0,37.0756,37.2437,36.9767,37.1942,57540.0
2022-10-18 13:30:00,37.6,37.81,37.56,37.75,54255.0,37.1844,37.392,37.1448,37.3327,54255.0
2022-10-18 13:40:00,37.75,37.79,37.61,37.78,27031.0,37.3327,37.3722,37.1942,37.3624,27031.0
2022-10-18 13:50:00,37.78,37.9,37.74,37.82,75776.0,37.3624,37.481,37.3228,37.4019,75776.0
2022-10-18 14:00:00,37.84,37.86,37.62,37.66,72585.0,37.4217,37.4415,37.2041,37.2437,72585.0
2022-10-18 14:10:00,37.67,37.76,37.62,37.65,37448.0,37.2536,37.3426,37.2041,37.2338,37448.0
2022-10-18 14:20:00,37.66,37.82,37.62,37.8,25016.0,37.2437,37.4019,37.2041,37.3821,25016.0
2022-10-18 14:30:00,37.8,37.8,37.3,37.34,126182.0,37.3821,37.3821,36.8877,36.9272,126182.0
2022-10-18 14:40:00,37.35,37.38,36.76,36.97,204355.0,36.9371,36.9668,36.3536,36.5613,204355.0
2022-10-18 14:50:00,36.94,37.2,36.85,37.14,578205.0,36.5316,36.7888,36.4426,36.7294,578205.0
2022-10-18 15:00:00,37.14,37.18,36.92,36.96,173338.0,36.7294,36.769,36.5119,36.5514,173338.0
2022-10-18 15:10:00,37.01,37.05,36.88,37.02,83125.0,36.6009,36.6404,36.4723,36.6108,83125.0
2022-10-18 15:20:00,37.03,37.25,36.96,37.23,55249.0,36.6207,36.8382,36.5514,36.8184,55249.0
2022-10-18 15:30:00,37.22,37.56,37.18,37.43,163034.0,36.8086,37.1448,36.769,37.0162,163034.0
2022-10-18 15:40:00,37.44,37.57,37.4,37.49,68787.0,37.0261,37.1547,36.9866,37.0756,68787.0
2022-10-18 15:50:00,37.48,37.64,37.3,37.56,648296.0,37.0657,37.2239,36.8877,37.1448,648296.0
2022-10-19 09:30:00,37.06,37.62,37.0,37.36,284795.0,36.6503,37.2041,36.591,36.947,284795.0
2022-10-19 09:40:00,37.36,37.42,36.94,36.99,220163.0,36.947,37.0063,36.5316,36.5811,220163.0
2022-10-19 09:50:00,36.99,37.41,36.99,37.12,150953.0,36.5811,36.9965,36.5811,36.7097,150953.0
2022-10-19 10:00:00,37.1,37.5,37.02,37.42,97663.0,36.6899,37.0855,36.6108,37.0063,97663.0
2022-10-19 10:10:00,37.46,37.79,37.28,37.69,120915.0,37.0459,37.3722,36.8679,37.2734,120915.0
2022-10-19 10:20:00,37.69,38.09,37.68,38.02,152566.0,37.2734,37.6689,37.2635,37.5997,152566.0
2022-10-19 10:30:00,38.03,38.09,37.81,37.92,80436.0,37.6096,37.6689,37.392,37.5008,80436.0
2022-10-19 10:40:00,37.94,37.95,37.63,37.66,98386.0,37.5206,37.5305,37.214,37.2437,98386.0
2022-10-19 10:50:00,37.65,37.7,37.39,37.48,89596.0,37.2338,37.2832,36.9767,37.0657,89596.0
2022-10-19 11:00:00,37.44,37.61,37.35,37.55,53443.0,37.0261,37.1942,36.9371,37.1349,53443.0
2022-10-19 11:10:00,37.55,37.75,37.54,37.68,95939.0,37.1349,37.3327,37.125,37.2635,95939.0
2022-10-19 11:20:00,37.69,37.74,37.4,37.44,84460.0,37.2734,37.3228,36.9866,37.0261,84460.0
2022-10-19 11:30:00,37.44,37.55,37.26,37.52,74230.0,37.0261,37.1349,36.8481,37.1052,74230.0
2022-10-19 11:40:00,37.55,37.6,37.41,37.56,33650.0,37.1349,37.1844,36.9965,37.1448,33650.0
2022-10-19 11:50:00,37.56,37.71,37.56,37.57,68461.0,37.1448,37.2931,37.1448,37.1547,68461.0
2022-10-19 12:00:00,37.56,37.58,37.26,37.32,37186.0,37.1448,37.1646,36.8481,36.9074,37186.0
2022-10-19 12:10:00,37.31,37.4,37.24,37.37,48357.0,36.8976,36.9866,36.8283,36.9569,48357.0
2022-10-19 12:20:00,37.38,37.39,37.17,37.22,63055.0,36.9668,36.9767,36.7591,36.8086,63055.0
2022-10-19 12:30:00,37.2,37.41,37.2,37.27,26315.0,36.7888,36.9965,36.7888,36.858,26315.0
2022-10-19 12:40:00,37.27,37.28,36.94,36.98,80477.0,36.858,36.8679,36.5316,36.5712,80477.0
2022-10-19 12:50:00,36.95,37.06,36.94,37.01,43006.0,36.5415,36.6503,36.5316,36.6009,43006.0
2022-10-19 13:00:00,36.99,37.05,36.54,36.71,388053.0,36.5811,36.6404,36.1361,36.3042,388053.0
2022-10-19 13:10:00,36.7,36.79,36.67,36.74,76453.0,36.2943,36.3833,36.2646,36.3339,76453.0
2022-10-19 13:20:00,36.74,36.93,36.73,36.82,103138.0,36.3339,36.5218,36.324,36.413,103138.0
2022-10-19 13:30:00,36.79,36.88,36.7,36.71,36321.0,36.3833,36.4723,36.2943,36.3042,36321.0
2022-10-19 13:40:00,36.72,36.84,36.66,36.72,48004.0,36.3141,36.4328,36.2547,36.3141,48004.0
2022-10-19 13:50:00,36.72,36.88,36.68,36.88,46736.0,36.3141,36.4723,36.2745,36.4723,46736.0
2022-10-19 14:00:00,36.86,37.16,36.79,37.09,113632.0,36.4525,36.7492,36.3833,36.68,113632.0
2022-10-19 14:10:00,37.07,37.23,37.03,37.11,140390.0,36.6602,36.8184,36.6207,36.6998,140390.0
2022-10-19 14:20:00,37.11,37.18,37.04,37.17,80177.0,36.6998,36.769,36.6305,36.7591,80177.0
2022-10-19 14:30:00,37.12,37.2,37.08,37.09,81770.0,36.7097,36.7888,36.6701,36.68,81770.0
2022-10-19 14:40:00,37.1,37.13,36.93,36.97,45207.0,36.6899,36.7195,36.5218,36.5613,45207.0
2022-10-19 14:50:00,36.94,36.97,36.88,36.9,47002.0,36.5316,36.5613,36.4723,36.4921,47002.0
2022-10-19 15:00:00,36.9,37.02,36.79,36.98,58929.0,36.4921,36.6108,36.3833,36.5712,58929.0
2022-10-19 15:10:00,37.02,37.23,36.97,37.17,45103.0,36.6108,36.8184,36.5613,36.7591,45103.0
2022-10-19 15:20:00,37.16,37.21,36.94,36.99,52741.0,36.7492,36.7987,36.5316,36.5811,52741.0
2022-10-19 15:30:00,36.99,37.08,36.92,36.98,46042.0,36.5811,36.6701,36.5119,36.5712,46042.0
2022-10-19 15:40:00,36.99,37.1,36.92,37.0,37713.0,36.5811,36.6899,36.5119,36.591,37713.0
2022-10-19 15:50:00,36.98,37.26,36.93,37.24,147648.0,36.5712,36.8481,36.5218,36.8283,147648.0
2022-10-20 09:30:00,36.96,37.29,36.89,36.95,216799.0,36.5514,36.8778,36.4822,36.5415,216799.0
2022-10-20 09:40:00,36.92,37.56,36.83,37.5,217077.0,36.5119,37.1448,36.4229,37.0855,217077.0
2022-10-20 09:50:00,37.51,37.74,37.48,37.56,309189.0,37.0953,37.3228,37.0657,37.1448,309189.0
2022-10-20 10:00:00,37.53,38.15,37.51,38.09,217671.0,37.1151,37.7283,37.0953,37.6689,217671.0
2022-10-20 10:10:00,38.09,38.31,37.92,38.29,289897.0,37.6689,37.8865,37.5008,37.8667,289897.0
2022-10-20 10:20:00,38.29,38.39,38.17,38.28,149321.0,37.8667,37.9656,37.748,37.8568,149321.0
2022-10-20 10:30:00,38.3,38.35,37.99,38.11,453711.0,37.8766,37.9261,37.57,37.6887,453711.0
2022-10-20 10:40:00,38.17,38.21,37.97,38.14,58581.0,37.748,37.7876,37.5503,37.7184,58581.0
2022-10-20 10:50:00,38.13,38.33,38.06,38.32,71976.0,37.7085,37.9063,37.6393,37.8964,71976.0
2022-10-20 11:00:00,38.33,38.36,38.11,38.26,57444.0,37.9063,37.9359,37.6887,37.8371,57444.0
2022-10-20 11:10:00,38.26,38.37,38.1,38.1,70154.0,37.8371,37.9458,37.6788,37.6788,70154.0
2022-10-20 11:20:00,38.11,38.18,37.85,37.96,156493.0,37.6887,37.7579,37.4316,37.5404,156493.0
2022-10-20 11:30:00,37.96,38.25,37.96,38.2,86050.0,37.5404,37.8272,37.5404,37.7777,86050.0
2022-10-20 11:40:00,38.2,38.27,38.1,38.22,39775.0,37.7777,37.8469,37.6788,37.7975,39775.0
2022-10-20 11:50:00,38.21,38.28,37.98,38.01,40655.0,37.7876,37.8568,37.5601,37.5898,40655.0
2022-10-20 12:00:00,38.02,38.04,37.6,37.65,178173.0,37.5997,37.6195,37.1844,37.2338,178173.0
2022-10-20 12:10:00,37.66,37.8,37.57,37.73,122160.0,37.2437,37.3821,37.1547,37.3129,122160.0
2022-10-20 12:20:00,37.72,37.72,37.4,37.48,208636.0,37.303,37.303,36.9866,37.0657,208636.0
2022-10-20 12:30:00,37.47,37.56,37.31,37.37,106288.0,37.0558,37.1448,36.8976,36.9569,106288.0
2022-10-20 12:40:00,37.37,37.43,37.17,37.31,93770.0,36.9569,37.0162,36.7591,36.8976,93770.0
2022-10-20 12:50:00,37.31,37.39,37.23,37.39,84993.0,36.8976,36.9767,36.8184,36.9767,84993.0
2022-10-20 13:00:00,37.37,37.42,36.99,37.07,127150.0,36.9569,37.0063,36.5811,36.6602,127150.0
2022-10-20 13:10:00,37.05,37.23,37.02,37.1,77565.0,36.6404,36.8184,36.6108,36.6899,77565.0
2022-10-20 13:20:00,37.09,37.24,37.04,37.19,308741.0,36.68,36.8283,36.6305,36.7789,308741.0
2022-10-20 13:30:00,37.2,37.2,37.04,37.09,226789.0,36.7888,36.7888,36.6305,36.68,226789.0
2022-10-20 13:40:00,37.09,37.12,36.78,36.8,111489.0,36.68,36.7097,36.3734,36.3932,111489.0
2022-10-20 13:50:00,36.78,36.86,36.71,36.85,115991.0,36.3734,36.4525,36.3042,36.4426,115991.0
2022-10-20 14:00:00,36.86,36.89,36.63,36.71,119295.0,36.4525,36.4822,36.2251,36.3042,119295.0
2022-10-20 14:10:00,36.71,36.75,36.58,36.69,63586.0,36.3042,36.3437,36.1756,36.2844,63586.0
2022-10-20 14:20:00,36.68,36.7,36.56,36.59,33882.0,36.2745,36.2943,36.1558,36.1855,33882.0
2022-10-20 14:30:00,36.58,36.81,36.56,36.7,90685.0,36.1756,36.4031,36.1558,36.2943,90685.0
2022-10-20 14:40:00,36.68,36.71,36.49,36.63,94555.0,36.2745,36.3042,36.0866,36.2251,94555.0
2022-10-20 14:50:00,36.62,36.9,36.57,36.78,51300.0,36.2152,36.4921,36.1657,36.3734,51300.0
2022-10-20 15:00:00,36.8,37.02,36.77,36.95,69430.0,36.3932,36.6108,36.3635,36.5415,69430.0
2022-10-20 15:10:00,36.96,36.98,36.79,36.8,53224.0,36.5514,36.5712,36.3833,36.3932,53224.0
2022-10-20 15:20:00,36.8,36.81,36.68,36.76,44462.0,36.3932,36.4031,36.2745,36.3536,44462.0
2022-10-20 15:30:00,36.76,36.77,36.59,36.66,54675.0,36.3536,36.3635,36.1855,36.2547,54675.0
2022-10-20 15:40:00,36.65,36.87,36.63,36.84,43875.0,36.2449,36.4624,36.2251,36.4328,43875.0
2022-10-20 15:50:00,36.79,36.99,36.79,36.8,103204.0,36.3833,36.5811,36.3833,36.3932,103204.0
2022-10-21 09:30:00,36.5,36.78,36.18,36.61,520366.0,36.0965,36.3734,35.78,36.2053,520366.0
2022-10-21 09:40:00,36.6,37.08,36.29,36.83,361111.0,36.1954,36.6701,35.8888,36.4229,361111.0
2022-10-21 09:50:00,36.83,37.26,36.67,37.26,231834.0,36.4229,36.8481,36.2646,36.8481,231834.0
2022-10-21 10:00:00,37.27,37.7,37.16,37.5,234341.0,36.858,37.2832,36.7492,37.0855,234341.0
2022-10-21 10:10:00,37.51,37.58,37.34,37.44,200137.0,37.0953,37.1646,36.9272,37.0261,200137.0
2022-10-21 10:20:00,37.46,37.53,36.95,36.95,185571.0,37.0459,37.1151,36.5415,36.5415,185571.0
2022-10-21 10:30:00,36.95,37.14,36.77,36.87,209176.0,36.5415,36.7294,36.3635,36.4624,209176.0
2022-10-21 10:40:00,36.89,37.2,36.82,37.18,190480.0,36.4822,36.7888,36.413,36.769,190480.0
2022-10-21 10:50:00,37.17,37.25,36.78,36.81,120709.0,36.7591,36.8382,36.3734,36.4031,120709.0
2022-10-21 11:00:00,36.86,36.86,36.56,36.77,87891.0,36.4525,36.4525,36.1558,36.3635,87891.0
2022-10-21 11:10:00,36.84,36.93,36.69,36.73,44696.0,36.4328,36.5218,36.2844,36.324,44696.0
2022-10-21 11:20:00,36.73,37.09,36.61,37.03,125835.0,36.324,36.68,36.2053,36.6207,125835.0
2022-10-21 11:30:00,37.03,37.32,37.01,37.06,96347.0,36.6207,36.9074,36.6009,36.6503,96347.0
2022-10-21 11:40:00,37.07,37.51,37.03,37.46,150853.0,36.6602,37.0953,36.6207,37.0459,150853.0
2022-10-21 11:50:00,37.49,37.62,37.36,37.62,162662.0,37.0756,37.2041,36.947,37.2041,162662.0
2022-10-21 12:00:00,37.64,37.85,37.64,37.67,190041.0,37.2239,37.4316,37.2239,37.2536,190041.0
2022-10-21 12:10:00,37.68,37.71,37.49,37.55,93655.0,37.2635,37.2931,37.0756,37.1349,93655.0
2022-10-21 12:20:00,37.53,37.71,37.44,37.45,110204.0,37.1151,37.2931,37.0261,37.036,110204.0
2022-10-21 12:30:00,37.45,37.74,37.4,37.5,60143.0,37.036,37.3228,36.9866,37.0855,60143.0
2022-10-21 12:40:00,37.54,37.85,37.54,37.8,62560.0,37.125,37.4316,37.125,37.3821,62560.0
2022-10-21 12:50:00,37.84,37.91,37.73,37.75,80647.0,37.4217,37.4909,37.3129,37.3327,80647.0
2022-10-21 13:00:00,37.78,37.93,37.75,37.79,446235.0,37.3624,37.5107,37.3327,37.3722,446235.0
2022-10-21 13:10:00,37.81,37.89,37.7,37.89,28843.0,37.392,37.4711,37.2832,37.4711,28843.0
2022-10-21 13:20:00,37.87,37.92,37.73,37.82,73207.0,37.4514,37.5008,37.3129,37.4019,73207.0
2022-10-21 13:30:00,37.86,37.99,37.79,37.86,65473.0,37.4415,37.57,37.3722,37.4415,65473.0
2022-10-21 13:40:00,37.88,38.03,37.88,38.03,69921.0,37.4613,37.6096,37.4613,37.6096,69921.0
2022-10-21 13:50:00,38.05,38.14,38.02,38.14,82452.0,37.6294,37.7184,37.5997,37.7184,82452.0
2022-10-21 14:00:00,38.14,38.32,38.14,38.29,91493.0,37.7184,37.8964,37.7184,37.8667,91493.0
2022-10-21 14:10:00,38.3,38.33,38.04,38.11,144327.0,37.8766,37.9063,37.6195,37.6887,144327.0
2022-10-21 14:20:00,38.12,38.17,38.02,38.17,73787.0,37.6986,37.748,37.5997,37.748,73787.0
2022-10-21 14:30:00,38.19,38.28,38.12,38.2,57891.0,37.7678,37.8568,37.6986,37.7777,57891.0
2022-10-21 14:40:00,38.2,38.24,38.07,38.16,73692.0,37.7777,37.8173,37.6492,37.7382,73692.0
2022-10-21 14:50:00,38.18,38.22,38.08,38.22,31405.0,37.7579,37.7975,37.659,37.7975,31405.0
2022-10-21 15:00:00,38.22,38.33,38.17,38.27,56256.0,37.7975,37.9063,37.748,37.8469,56256.0
2022-10-21 15:10:00,38.26,38.51,38.26,38.5,96122.0,37.8371,38.0843,37.8371,38.0744,96122.0
2022-10-21 15:20:00,38.5,38.62,38.45,38.62,69021.0,38.0744,38.1931,38.025,38.1931,69021.0
2022-10-21 15:30:00,38.6,38.65,38.54,38.61,57661.0,38.1733,38.2227,38.114,38.1832,57661.0
2022-10-21 15:40:00,38.61,38.66,38.55,38.58,127781.0,38.1832,38.2326,38.1238,38.1535,127781.0
2022-10-21 15:50:00,38.58,38.69,38.51,38.56,270777.0,38.1535,38.2623,38.0843,38.1337,270777.0
2022-10-24 09:30:00,38.62,38.87,38.22,38.73,453003.0,38.1931,38.4403,37.7975,38.3019,453003.0
2022-10-24 09:40:00,38.64,39.03,38.27,38.51,543563.0,38.2129,38.5985,37.8469,38.0843,543563.0
2022-10-24 09:50:00,38.52,38.84,38.44,38.59,177640.0,38.0942,38.4106,38.0151,38.1634,177640.0
2022-10-24 10:00:00,38.58,38.62,37.79,37.87,196995.0,38.1535,38.1931,37.3722,37.4514,196995.0
2022-10-24 10:10:00,37.87,38.09,37.75,37.93,230499.0,37.4514,37.6689,37.3327,37.5107,230499.0
2022-10-24 10:20:00,37.93,37.93,37.57,37.88,301259.0,37.5107,37.5107,37.1547,37.4613,301259.0
2022-10-24 10:30:00,37.86,38.39,37.79,38.31,180220.0,37.4415,37.9656,37.3722,37.8865,180220.0
2022-10-24 10:40:00,38.25,38.32,38.04,38.04,99750.0,37.8272,37.8964,37.6195,37.6195,99750.0
2022-10-24 10:50:00,38.07,38.6,38.06,38.57,121712.0,37.6492,38.1733,37.6393,38.1436,121712.0
2022-10-24 11:00:00,38.54,38.68,38.35,38.41,98023.0,38.114,38.2524,37.9261,37.9854,98023.0
2022-10-24 11:10:00,38.42,38.7,38.35,38.45,59220.0,37.9953,38.2722,37.9261,38.025,59220.0
2022-10-24 11:20:00,38.48,38.73,38.48,38.71,44613.0,38.0546,38.3019,38.0546,38.2821,44613.0
2022-10-24 11:30:00,38.69,38.83,38.59,38.75,66784.0,38.2623,38.4008,38.1634,38.3216,66784.0
2022-10-24 11:40:00,38.77,38.8,38.51,38.66,37873.0,38.3414,38.3711,38.0843,38.2326,37873.0
2022-10-24 11:50:00,38.66,39.01,38.65,39.0,131796.0,38.2326,38.5788,38.2227,38.5689,131796.0
2022-10-24 12:00:00,39.0,39.06,38.84,38.92,73011.0,38.5689,38.6282,38.4106,38.4898,73011.0
2022-10-24 12:10:00,38.9,39.19,38.9,39.16,112837.0,38.47,38.7568,38.47,38.7271,112837.0
2022-10-24 12:20:00,39.17,39.25,39.05,39.08,229984.0,38.737,38.8161,38.6183,38.648,229984.0
2022-10-24 12:30:00,39.07,39.1,38.97,38.99,52263.0,38.6381,38.6678,38.5392,38.559,52263.0
2022-10-24 12:40:00,38.99,39.14,38.93,39.12,45281.0,38.559,38.7073,38.4996,38.6875,45281.0
2022-10-24 12:50:00,39.13,39.2,39.06,39.07,53165.0,38.6974,38.7667,38.6282,38.6381,53165.0
2022-10-24 13:00:00,39.07,39.08,38.97,39.07,42557.0,38.6381,38.648,38.5392,38.6381,42557.0
2022-10-24 13:10:00,39.08,39.09,38.89,38.92,32272.0,38.648,38.6579,38.4601,38.4898,32272.0
2022-10-24 13:20:00,38.93,38.94,38.77,38.86,35955.0,38.4996,38.5095,38.3414,38.4304,35955.0
2022-10-24 13:30:00,38.82,38.85,38.69,38.78,35831.0,38.3909,38.4205,38.2623,38.3513,35831.0
2022-10-24 13:40:00,38.8,38.97,38.8,38.9,60338.0,38.3711,38.5392,38.3711,38.47,60338.0
2022-10-24 13:50:00,38.89,38.95,38.8,38.86,15652.0,38.4601,38.5194,38.3711,38.4304,15652.0
2022-10-24 14:00:00,38.84,39.05,38.82,39.02,42707.0,38.4106,38.6183,38.3909,38.5887,42707.0
2022-10-24 14:10:00,39.02,39.09,38.99,39.07,34755.0,38.5887,38.6579,38.559,38.6381,34755.0
2022-10-24 14:20:00,39.09,39.14,39.03,39.1,48077.0,38.6579,38.7073,38.5985,38.6678,48077.0
2022-10-24 14:30:00,39.08,39.2,39.08,39.2,59784.0,38.648,38.7667,38.648,38.7667,59784.0
2022-10-24 14:40:00,39.2,39.35,39.13,39.34,106683.0,38.7667,38.915,38.6974,38.9051,106683.0
2022-10-24 14:50:00,39.34,39.42,39.25,39.4,228407.0,38.9051,38.9842,38.8161,38.9645,228407.0
2022-10-24 15:00:00,39.41,39.58,39.38,39.49,165059.0,38.9743,39.1425,38.9447,39.0535,165059.0
2022-10-24 15:10:00,39.49,39.66,39.49,39.66,335785.0,39.0535,39.2216,39.0535,39.2216,335785.0
2022-10-24 15:20:00,39.64,39.64,39.53,39.58,87729.0,39.2018,39.2018,39.093,39.1425,87729.0
2022-10-24 15:30:00,39.55,39.6,39.5,39.51,53268.0,39.1128,39.1622,39.0633,39.0732,53268.0
2022-10-24 15:40:00,39.5,39.51,39.39,39.4,62161.0,39.0633,39.0732,38.9546,38.9645,62161.0
2022-10-24 15:50:00,39.39,39.46,39.25,39.42,174545.0,38.9546,39.0238,38.8161,38.9842,174545.0
2022-10-25 09:30:00,39.66,40.04,39.66,39.78,392704.0,39.2216,39.5974,39.2216,39.3403,392704.0
2022-10-25 09:40:00,39.84,40.5,39.72,40.5,210126.0,39.3996,40.0523,39.2809,40.0523,210126.0
2022-10-25 09:50:00,40.51,40.68,40.36,40.55,184638.0,40.0622,40.2303,39.9138,40.1017,184638.0
2022-10-25 10:00:00,40.59,40.67,40.43,40.53,213061.0,40.1413,40.2204,39.9831,40.082,213061.0
2022-10-25 10:10:00,40.53,40.65,40.37,40.48,171678.0,40.082,40.2006,39.9237,40.0325,171678.0
2022-10-25 10:20:00,40.52,40.62,40.37,40.58,117645.0,40.0721,40.171,39.9237,40.1314,117645.0
2022-10-25 10:30:00,40.57,40.58,40.29,40.32,104301.0,40.1215,40.1314,39.8446,39.8743,104301.0
2022-10-25 10:40:00,40.31,40.5,40.29,40.48,60619.0,39.8644,40.0523,39.8446,40.0325,60619.0
2022-10-25 10:50:00,40.49,40.59,40.43,40.43,53887.0,40.0424,40.1413,39.9831,39.9831,53887.0
2022-10-25 11:00:00,40.44,40.74,40.39,40.72,73886.0,39.993,40.2896,39.9435,40.2699,73886.0
2022-10-25 11:10:00,40.72,40.74,40.58,40.71,84803.0,40.2699,40.2896,40.1314,40.26,84803.0
2022-10-25 11:20:00,40.7,40.78,40.67,40.75,64930.0,40.2501,40.3292,40.2204,40.2995,64930.0
2022-10-25 11:30:00,40.76,40.89,40.7,40.88,59695.0,40.3094,40.438,40.2501,40.4281,59695.0
2022-10-25 11:40:00,40.87,40.89,40.78,40.89,46352.0,40.4182,40.438,40.3292,40.438,46352.0
2022-10-25 11:50:00,40.9,40.9,40.79,40.81,43133.0,40.4479,40.4479,40.3391,40.3589,43133.0
2022-10-25 12:00:00,40.79,40.87,40.74,40.82,49619.0,40.3391,40.4182,40.2896,40.3688,49619.0
2022-10-25 12:10:00,40.81,40.95,40.77,40.95,31964.0,40.3589,40.4973,40.3193,40.4973,31964.0
2022-10-25 12:20:00,40.95,40.96,40.85,40.86,32647.0,40.4973,40.5072,40.3984,40.4083,32647.0
2022-10-25 12:30:00,40.86,40.88,40.75,40.75,26103.0,40.4083,40.4281,40.2995,40.2995,26103.0
2022-10-25 12:40:00,40.75,40.79,40.63,40.64,38336.0,40.2995,40.3391,40.1809,40.1907,38336.0
2022-10-25 12:50:00,40.66,40.68,40.57,40.6,44736.0,40.2105,40.2303,40.1215,40.1512,44736.0
2022-10-25 13:00:00,40.61,40.71,40.42,40.56,84716.0,40.1611,40.26,39.9732,40.1116,84716.0
2022-10-25 13:10:00,40.56,40.58,40.34,40.46,79010.0,40.1116,40.1314,39.8941,40.0127,79010.0
2022-10-25 13:20:00,40.46,40.58,40.4,40.55,52990.0,40.0127,40.1314,39.9534,40.1017,52990.0
2022-10-25 13:30:00,40.55,40.69,40.5,40.5,52769.0,40.1017,40.2402,40.0523,40.0523,52769.0
2022-10-25 13:40:00,40.5,40.55,40.45,40.5,24041.0,40.0523,40.1017,40.0028,40.0523,24041.0
2022-10-25 13:50:00,40.5,40.58,40.45,40.57,21420.0,40.0523,40.1314,40.0028,40.1215,21420.0
2022-10-25 14:00:00,40.56,40.74,40.55,40.72,129188.0,40.1116,40.2896,40.1017,40.2699,129188.0
2022-10-25 14:10:00,40.72,40.81,40.66,40.79,42597.0,40.2699,40.3589,40.2105,40.3391,42597.0
2022-10-25 14:20:00,40.79,40.84,40.75,40.82,45089.0,40.3391,40.3885,40.2995,40.3688,45089.0
2022-10-25 14:30:00,40.82,40.91,40.78,40.9,75656.0,40.3688,40.4578,40.3292,40.4479,75656.0
2022-10-25 14:40:00,40.9,40.93,40.71,40.75,41566.0,40.4479,40.4775,40.26,40.2995,41566.0
2022-10-25 14:50:00,40.75,40.86,40.73,40.73,143519.0,40.2995,40.4083,40.2797,40.2797,143519.0
2022-10-25 15:00:00,40.74,40.89,40.72,40.89,54149.0,40.2896,40.438,40.2699,40.438,54149.0
2022-10-25 15:10:00,40.89,40.94,40.85,40.91,45674.0,40.438,40.4874,40.3984,40.4578,45674.0
2022-10-25 15:20:00,40.89,41.03,40.84,41.01,76026.0,40.438,40.5764,40.3885,40.5567,76026.0
2022-10-25 15:30:00,41.02,41.12,41.0,41.06,217940.0,40.5665,40.6654,40.5468,40.6061,217940.0
2022-10-25 15:40:00,41.07,41.07,40.97,41.05,80577.0,40.616,40.616,40.5171,40.5962,80577.0
2022-10-25 15:50:00,41.03,41.06,40.91,41.03,172031.0,40.5764,40.6061,40.4578,40.5764,172031.0
2022-10-26 09:30:00,39.34,39.56,39.05,39.55,523795.0,38.9051,39.1227,38.6183,39.1128,523795.0
2022-10-26 09:40:00,39.57,39.73,39.28,39.63,181797.0,39.1326,39.2908,38.8458,39.1919,181797.0
2022-10-26 09:50:00,39.65,39.72,39.35,39.41,108063.0,39.2117,39.2809,38.915,38.9743,108063.0
2022-10-26 10:00:00,39.42,39.94,39.42,39.75,213465.0,38.9842,39.4985,38.9842,39.3106,213465.0
2022-10-26 10:10:00,39.72,40.03,39.65,40.03,107404.0,39.2809,39.5875,39.2117,39.5875,107404.0
2022-10-26 10:20:00,40.0,40.14,39.68,40.1,102786.0,39.5578,39.6963,39.2414,39.6567,102786.0
2022-10-26 10:30:00,40.09,40.33,39.96,40.31,149166.0,39.6468,39.8842,39.5183,39.8644,149166.0
2022-10-26 10:40:00,40.32,40.61,40.3,40.52,190993.0,39.8743,40.1611,39.8545,40.0721,190993.0
2022-10-26 10:50:00,40.53,40.55,40.25,40.25,167967.0,40.082,40.1017,39.8051,39.8051,167967.0
2022-10-26 11:00:00,40.26,40.73,40.26,40.67,161123.0,39.8149,40.2797,39.8149,40.2204,161123.0
2022-10-26 11:10:00,40.68,40.82,40.59,40.76,142918.0,40.2303,40.3688,40.1413,40.3094,142918.0
2022-10-26 11:20:00,40.76,40.85,40.69,40.79,118379.0,40.3094,40.3984,40.2402,40.3391,118379.0
2022-10-26 11:30:00,40.78,40.93,40.74,40.87,76131.0,40.3292,40.4775,40.2896,40.4182,76131.0
2022-10-26 11:40:00,40.86,40.94,40.69,40.72,81026.0,40.4083,40.4874,40.2402,40.2699,81026.0
2022-10-26 11:50:00,40.75,40.75,40.61,40.68,299697.0,40.2995,40.2995,40.1611,40.2303,299697.0
2022-10-26 12:00:00,40.68,40.77,40.53,40.57,67911.0,40.2303,40.3193,40.082,40.1215,67911.0
2022-10-26 12:10:00,40.56,40.69,40.5,40.66,55308.0,40.1116,40.2402,40.0523,40.2105,55308.0
2022-10-26 12:20:00,40.63,40.7,40.48,40.5,51093.0,40.1809,40.2501,40.0325,40.0523,51093.0
2022-10-26 12:30:00,40.5,40.64,40.45,40.47,70442.0,40.0523,40.1907,40.0028,40.0226,70442.0
2022-10-26 12:40:00,40.48,40.49,40.21,40.23,65876.0,40.0325,40.0424,39.7655,39.7853,65876.0
2022-10-26 12:50:00,40.21,40.24,39.84,39.9,246216.0,39.7655,39.7952,39.3996,39.4589,246216.0
2022-10-26 13:00:00,39.9,39.9,39.72,39.77,87351.0,39.4589,39.4589,39.2809,39.3304,87351.0
2022-10-26 13:10:00,39.77,39.88,39.64,39.73,92561.0,39.3304,39.4391,39.2018,39.2908,92561.0
2022-10-26 13:20:00,39.74,39.77,39.42,39.44,174972.0,39.3007,39.3304,38.9842,39.004,174972.0
2022-10-26 13:30:00,39.46,39.49,39.32,39.49,134885.0,39.0238,39.0535,38.8853,39.0535,134885.0
2022-10-26 13:40:00,39.48,39.63,39.46,39.51,99057.0,39.0436,39.1919,39.0238,39.0732,99057.0
2022-10-26 13:50:00,39.5,39.71,39.5,39.69,94099.0,39.0633,39.271,39.0633,39.2512,94099.0
2022-10-26 14:00:00,39.69,39.82,39.65,39.75,83049.0,39.2512,39.3798,39.2117,39.3106,83049.0
2022-10-26 14:10:00,39.75,39.82,39.57,39.57,95525.0,39.3106,39.3798,39.1326,39.1326,95525.0
2022-10-26 14:20:00,39.58,39.58,39.37,39.38,66950.0,39.1425,39.1425,38.9348,38.9447,66950.0
2022-10-26 14:30:00,39.39,39.52,39.36,39.47,58755.0,38.9546,39.0831,38.9249,39.0337,58755.0
2022-10-26 14:40:00,39.47,39.47,39.23,39.3,473591.0,39.0337,39.0337,38.7963,38.8656,473591.0
2022-10-26 14:50:00,39.3,39.4,39.22,39.36,78217.0,38.8656,38.9645,38.7864,38.9249,78217.0
2022-10-26 15:00:00,39.36,39.36,39.12,39.24,74202.0,38.9249,38.9249,38.6875,38.8062,74202.0
2022-10-26 15:10:00,39.22,39.39,39.13,39.39,92974.0,38.7864,38.9546,38.6974,38.9546,92974.0
2022-10-26 15:20:00,39.39,39.39,39.2,39.29,40955.0,38.9546,38.9546,38.7667,38.8557,40955.0
2022-10-26 15:30:00,39.28,39.36,39.17,39.25,46213.0,38.8458,38.9249,38.737,38.8161,46213.0
2022-10-26 15:40:00,39.27,39.38,39.22,39.27,74335.0,38.8359,38.9447,38.7864,38.8359,74335.0
2022-10-26 15:50:00,39.28,39.29,39.08,39.19,169768.0,38.8458,38.8557,38.648,38.7568,169768.0
2022-10-27 09:30:00,38.85,39.27,38.78,38.8,427248.0,38.4205,38.8359,38.3513,38.3711,427248.0
2022-10-27 09:40:00,38.83,38.92,38.3,38.31,273262.0,38.4008,38.4898,37.8766,37.8865,273262.0
2022-10-27 09:50:00,38.31,38.36,37.9,38.1,149366.0,37.8865,37.9359,37.481,37.6788,149366.0
2022-10-27 10:00:00,38.09,38.53,37.98,38.5,149035.0,37.6689,38.1041,37.5601,38.0744,149035.0
2022-10-27 10:10:00,38.55,39.02,38.4,39.0,148894.0,38.1238,38.5887,37.9755,38.5689,148894.0
2022-10-27 10:20:00,39.0,39.14,38.89,39.04,92805.0,38.5689,38.7073,38.4601,38.6084,92805.0
2022-10-27 10:30:00,39.05,39.19,38.67,38.71,163513.0,38.6183,38.7568,38.2425,38.2821,163513.0
2022-10-27 10:40:00,38.73,38.73,38.43,38.51,95919.0,38.3019,38.3019,38.0052,38.0843,95919.0
2022-10-27 10:50:00,38.5,38.75,38.29,38.29,105920.0,38.0744,38.3216,37.8667,37.8667,105920.0
2022-10-27 11:00:00,38.28,38.63,38.23,38.57,124024.0,37.8568,38.203,37.8074,38.1436,124024.0
2022-10-27 11:10:00,38.57,38.69,38.27,38.33,96406.0,38.1436,38.2623,37.8469,37.9063,96406.0
2022-10-27 11:20:00,38.33,38.51,38.29,38.38,74619.0,37.9063,38.0843,37.8667,37.9557,74619.0
2022-10-27 11:30:00,38.37,38.6,38.17,38.17,78939.0,37.9458,38.1733,37.748,37.748,78939.0
2022-10-27 11:40:00,38.17,38.25,38.09,38.21,50973.0,37.748,37.8272,37.6689,37.7876,50973.0
2022-10-27 11:50:00,38.22,38.23,38.04,38.07,31264.0,37.7975,37.8074,37.6195,37.6492,31264.0
2022-10-27 12:00:00,38.09,38.35,38.02,38.22,75473.0,37.6689,37.9261,37.5997,37.7975,75473.0
2022-10-27 12:10:00,38.22,38.29,38.1,38.1,31196.0,37.7975,37.8667,37.6788,37.6788,31196.0
2022-10-27 12:20:00,38.1,38.13,37.81,37.82,122492.0,37.6788,37.7085,37.392,37.4019,122492.0
2022-10-27 12:30:00,37.8,38.03,37.79,38.0,37090.0,37.3821,37.6096,37.3722,37.5799,37090.0
2022-10-27 12:40:00,38.0,38.16,37.93,38.1,28898.0,37.5799,37.7382,37.5107,37.6788,28898.0
2022-10-27 12:50:00,38.1,38.14,38.02,38.11,39019.0,37.6788,37.7184,37.5997,37.6887,39019.0
2022-10-27 13:00:00,38.08,38.31,37.94,38.31,72431.0,37.659,37.8865,37.5206,37.8865,72431.0
2022-10-27 13:10:00,38.31,38.33,38.14,38.28,119249.0,37.8865,37.9063,37.7184,37.8568,119249.0
2022-10-27 13:20:00,38.28,38.4,38.09,38.09,93740.0,37.8568,37.9755,37.6689,37.6689,93740.0
2022-10-27 13:30:00,38.08,38.12,37.96,37.96,50379.0,37.659,37.6986,37.5404,37.5404,50379.0
2022-10-27 13:40:00,37.96,38.09,37.96,38.0,19286.0,37.5404,37.6689,37.5404,37.5799,19286.0
2022-10-27 13:50:00,37.99,38.0,37.89,37.89,67729.0,37.57,37.5799,37.4711,37.4711,67729.0
2022-10-27 14:00:00,37.89,37.96,37.8,37.81,111154.0,37.4711,37.5404,37.3821,37.392,111154.0
2022-10-27 14:10:00,37.81,37.82,37.67,37.78,75003.0,37.392,37.4019,37.2536,37.3624,75003.0
2022-10-27 14:20:00,37.77,37.87,37.73,37.82,37981.0,37.3525,37.4514,37.3129,37.4019,37981.0
2022-10-27 14:30:00,37.82,37.87,37.75,37.8,41428.0,37.4019,37.4514,37.3327,37.3821,41428.0
2022-10-27 14:40:00,37.79,37.86,37.72,37.73,25727.0,37.3722,37.4415,37.303,37.3129,25727.0
2022-10-27 14:50:00,37.76,37.81,37.68,37.75,44283.0,37.3426,37.392,37.2635,37.3327,44283.0
2022-10-27 15:00:00,37.77,37.9,37.62,37.62,61224.0,37.3525,37.481,37.2041,37.2041,61224.0
2022-10-27 15:10:00,37.63,37.88,37.61,37.86,40613.0,37.214,37.4613,37.1942,37.4415,40613.0
2022-10-27 15:20:00,37.85,37.94,37.85,37.91,38006.0,37.4316,37.5206,37.4316,37.4909,38006.0
2022-10-27 15:30:00,37.88,38.02,37.86,37.89,67560.0,37.4613,37.5997,37.4415,37.4711,67560.0
2022-10-27 15:40:00,37.88,37.93,37.78,37.87,59421.0,37.4613,37.5107,37.3624,37.4514,59421.0
2022-10-27 15:50:00,37.88,37.93,37.6,37.73,212980.0,37.4613,37.5107,37.1844,37.3129,212980.0
2022-10-28 09:30:00,37.55,38.34,37.53,38.28,378826.0,37.1349,37.9162,37.1151,37.8568,378826.0
2022-10-28 09:40:00,38.32,38.58,38.31,38.37,226084.0,37.8964,38.1535,37.8865,37.9458,226084.0
2022-10-28 09:50:00,38.34,38.45,38.19,38.27,127551.0,37.9162,38.025,37.7678,37.8469,127551.0
2022-10-28 10:00:00,38.32,38.52,38.04,38.22,152166.0,37.8964,38.0942,37.6195,37.7975,152166.0
2022-10-28 10:10:00,38.25,38.37,37.85,38.25,129517.0,37.8272,37.9458,37.4316,37.8272,129517.0
2022-10-28 10:20:00,38.28,38.81,38.22,38.69,168319.0,37.8568,38.381,37.7975,38.2623,168319.0
2022-10-28 10:30:00,38.69,38.94,38.67,38.9,171906.0,38.2623,38.5095,38.2425,38.47,171906.0
2022-10-28 10:40:00,38.9,39.29,38.82,39.23,230651.0,38.47,38.8557,38.3909,38.7963,230651.0
2022-10-28 10:50:00,39.23,39.26,39.12,39.21,246179.0,38.7963,38.826,38.6875,38.7766,246179.0
2022-10-28 11:00:00,39.23,39.34,39.11,39.3,574759.0,38.7963,38.9051,38.6777,38.8656,574759.0
2022-10-28 11:10:00,39.29,39.45,39.19,39.29,219224.0,38.8557,39.0139,38.7568,38.8557,219224.0
2022-10-28 11:20:00,39.29,39.35,39.15,39.17,109772.0,38.8557,38.915,38.7172,38.737,109772.0
2022-10-28 11:30:00,39.16,39.3,39.08,39.27,83169.0,38.7271,38.8656,38.648,38.8359,83169.0
2022-10-28 11:40:00,39.27,39.43,39.26,39.33,78781.0,38.8359,38.9941,38.826,38.8952,78781.0
2022-10-28 11:50:00,39.33,39.34,39.18,39.18,53081.0,38.8952,38.9051,38.7469,38.7469,53081.0
2022-10-28 12:00:00,39.19,39.32,39.04,39.17,48229.0,38.7568,38.8853,38.6084,38.737,48229.0
2022-10-28 12:10:00,39.18,39.43,39.14,39.38,83913.0,38.7469,38.9941,38.7073,38.9447,83913.0
2022-10-28 12:20:00,39.38,39.55,39.36,39.52,86961.0,38.9447,39.1128,38.9249,39.0831,86961.0
2022-10-28 12:30:00,39.53,39.67,39.53,39.55,95086.0,39.093,39.2315,39.093,39.1128,95086.0
2022-10-28 12:40:00,39.55,39.58,39.37,39.5,62502.0,39.1128,39.1425,38.9348,39.0633,62502.0
2022-10-28 12:50:00,39.49,39.63,39.48,39.61,65206.0,39.0535,39.1919,39.0436,39.1721,65206.0
2022-10-28 13:00:00,39.61,39.76,39.57,39.73,36904.0,39.1721,39.3205,39.1326,39.2908,36904.0
2022-10-28 13:10:00,39.72,39.76,39.65,39.66,81944.0,39.2809,39.3205,39.2117,39.2216,81944.0
2022-10-28 13:20:00,39.64,39.73,39.63,39.68,63318.0,39.2018,39.2908,39.1919,39.2414,63318.0
2022-10-28 13:30:00,39.67,39.83,39.67,39.77,73040.0,39.2315,39.3897,39.2315,39.3304,73040.0
2022-10-28 13:40:00,39.77,39.8,39.69,39.69,29949.0,39.3304,39.36,39.2512,39.2512,29949.0
2022-10-28 13:50:00,39.7,39.75,39.67,39.69,32442.0,39.2611,39.3106,39.2315,39.2512,32442.0
2022-10-28 14:00:00,39.68,39.71,39.58,39.6,66394.0,39.2414,39.271,39.1425,39.1622,66394.0
2022-10-28 14:10:00,39.6,39.82,39.6,39.76,22013.0,39.1622,39.3798,39.1622,39.3205,22013.0
2022-10-28 14:20:00,39.76,39.79,39.72,39.75,24167.0,39.3205,39.3501,39.2809,39.3106,24167.0
2022-10-28 14:30:00,39.76,39.93,39.73,39.93,26300.0,39.3205,39.4886,39.2908,39.4886,26300.0
2022-10-28 14:40:00,39.92,40.0,39.91,39.97,46260.0,39.4787,39.5578,39.4688,39.5282,46260.0
2022-10-28 14:50:00,39.98,40.04,39.91,39.98,53952.0,39.538,39.5974,39.4688,39.538,53952.0
2022-10-28 15:00:00,39.96,40.01,39.8,39.91,62142.0,39.5183,39.5677,39.36,39.4688,62142.0
2022-10-28 15:10:00,39.91,39.98,39.9,39.94,68748.0,39.4688,39.538,39.4589,39.4985,68748.0
2022-10-28 15:20:00,39.93,40.06,39.93,40.04,119492.0,39.4886,39.6172,39.4886,39.5974,119492.0
2022-10-28 15:30:00,40.04,40.07,39.94,39.99,135771.0,39.5974,39.627,39.4985,39.5479,135771.0
2022-10-28 15:40:00,39.98,40.06,39.98,40.01,68870.0,39.538,39.6172,39.538,39.5677,68870.0
2022-10-28 15:50:00,40.03,40.18,39.98,40.06,288940.0,39.5875,39.7358,39.538,39.6172,288940.0
2022-10-31 09:30:00,39.37,39.62,39.15,39.39,421458.0,38.9348,39.182,38.7172,38.9546,421458.0
2022-10-31 09:40:00,39.38,39.43,38.99,39.08,191952.0,38.9447,38.9941,38.559,38.648,191952.0
2022-10-31 09:50:00,39.01,39.03,38.88,38.95,114433.0,38.5788,38.5985,38.4502,38.5194,114433.0
2022-10-31 10:00:00,38.93,39.14,38.8,38.88,101843.0,38.4996,38.7073,38.3711,38.4502,101843.0
2022-10-31 10:10:00,38.87,39.06,38.81,39.0,84249.0,38.4403,38.6282,38.381,38.5689,84249.0
2022-10-31 10:20:00,39.0,39.01,38.7,38.75,82529.0,38.5689,38.5788,38.2722,38.3216,82529.0
2022-10-31 10:30:00,38.73,38.78,38.56,38.72,92991.0,38.3019,38.3513,38.1337,38.292,92991.0
2022-10-31 10:40:00,38.73,39.03,38.71,38.89,72346.0,38.3019,38.5985,38.2821,38.4601,72346.0
2022-10-31 10:50:00,38.87,38.95,38.75,38.88,71434.0,38.4403,38.5194,38.3216,38.4502,71434.0
2022-10-31 11:00:00,38.87,39.13,38.84,39.01,103710.0,38.4403,38.6974,38.4106,38.5788,103710.0
2022-10-31 11:10:00,38.99,39.11,38.98,39.03,69060.0,38.559,38.6777,38.5491,38.5985,69060.0
2022-10-31 11:20:00,39.03,39.27,38.95,39.19,113710.0,38.5985,38.8359,38.5194,38.7568,113710.0
2022-10-31 11:30:00,39.19,39.24,39.12,39.14,111707.0,38.7568,38.8062,38.6875,38.7073,111707.0
2022-10-31 11:40:00,39.16,39.37,39.16,39.36,64032.0,38.7271,38.9348,38.7271,38.9249,64032.0
2022-10-31 11:50:00,39.35,39.48,39.02,39.2,305814.0,38.915,39.0436,38.5887,38.7667,305814.0
2022-10-31 12:00:00,39.21,39.3,39.09,39.12,103830.0,38.7766,38.8656,38.6579,38.6875,103830.0
2022-10-31 12:10:00,39.12,39.56,39.12,39.46,130929.0,38.6875,39.1227,38.6875,39.0238,130929.0
2022-10-31 12:20:00,39.47,39.49,39.28,39.31,101118.0,39.0337,39.0535,38.8458,38.8754,101118.0
2022-10-31 12:30:00,39.3,39.31,39.09,39.14,47640.0,38.8656,38.8754,38.6579,38.7073,47640.0
2022-10-31 12:40:00,39.13,39.18,38.96,39.04,61735.0,38.6974,38.7469,38.5293,38.6084,61735.0
2022-10-31 12:50:00,39.05,39.13,38.99,39.1,64951.0,38.6183,38.6974,38.559,38.6678,64951.0
2022-10-31 13:00:00,39.09,39.19,38.97,39.19,59467.0,38.6579,38.7568,38.5392,38.7568,59467.0
2022-10-31 13:10:00,39.16,39.33,39.13,39.33,68586.0,38.7271,38.8952,38.6974,38.8952,68586.0
2022-10-31 13:20:00,39.34,39.41,39.27,39.4,58990.0,38.9051,38.9743,38.8359,38.9645,58990.0
2022-10-31 13:30:00,39.39,39.45,39.36,39.41,47502.0,38.9546,39.0139,38.9249,38.9743,47502.0
2022-10-31 13:40:00,39.4,39.4,39.2,39.22,42948.0,38.9645,38.9645,38.7667,38.7864,42948.0
2022-10-31 13:50:00,39.23,39.29,39.14,39.28,58291.0,38.7963,38.8557,38.7073,38.8458,58291.0
2022-10-31 14:00:00,39.28,39.37,39.16,39.18,36030.0,38.8458,38.9348,38.7271,38.7469,36030.0
2022-10-31 14:10:00,39.16,39.27,39.14,39.25,51518.0,38.7271,38.8359,38.7073,38.8161,51518.0
2022-10-31 14:20:00,39.24,39.31,39.21,39.24,49422.0,38.8062,38.8754,38.7766,38.8062,49422.0
2022-10-31 14:30:00,39.25,39.46,39.21,39.43,95191.0,38.8161,39.0238,38.7766,38.9941,95191.0
2022-10-31 14:40:00,39.42,39.45,39.29,39.32,114482.0,38.9842,39.0139,38.8557,38.8853,114482.0
2022-10-31 14:50:00,39.31,39.42,39.16,39.23,71065.0,38.8754,38.9842,38.7271,38.7963,71065.0
2022-10-31 15:00:00,39.24,39.25,38.89,38.92,150619.0,38.8062,38.8161,38.4601,38.4898,150619.0
2022-10-31 15:10:00,38.93,39.03,38.93,39.02,72847.0,38.4996,38.5985,38.4996,38.5887,72847.0
2022-10-31 15:20:00,39.03,39.15,38.98,39.13,81868.0,38.5985,38.7172,38.5491,38.6974,81868.0
2022-10-31 15:30:00,39.13,39.3,39.09,39.29,120494.0,38.6974,38.8656,38.6579,38.8557,120494.0
2022-10-31 15:40:00,39.3,39.33,39.16,39.17,159789.0,38.8656,38.8952,38.7271,38.737,159789.0
2022-10-31 15:50:00,39.16,39.18,38.99,39.1,324946.0,38.7271,38.7469,38.559,38.6678,324946.0
2022-11-01 09:30:00,40.11,40.27,39.95,40.07,221465.0,39.6666,39.8248,39.5084,39.627,221465.0
2022-11-01 09:40:00,40.09,40.1,39.55,39.66,109614.0,39.6468,39.6567,39.1128,39.2216,109614.0
2022-11-01 09:50:00,39.64,39.65,39.47,39.56,120914.0,39.2018,39.2117,39.0337,39.1227,120914.0
2022-11-01 10:00:00,39.56,39.62,38.78,38.8,204520.0,39.1227,39.182,38.3513,38.3711,204520.0
2022-11-01 10:10:00,38.78,38.92,38.65,38.8,179063.0,38.3513,38.4898,38.2227,38.3711,179063.0
2022-11-01 10:20:00,38.76,39.0,38.61,38.98,180978.0,38.3315,38.5689,38.1832,38.5491,180978.0
2022-11-01 10:30:00,39.04,39.08,38.73,38.75,109349.0,38.6084,38.648,38.3019,38.3216,109349.0
2022-11-01 10:40:00,38.74,38.74,38.5,38.6,325624.0,38.3117,38.3117,38.0744,38.1733,325624.0
2022-11-01 10:50:00,38.59,38.69,38.38,38.48,69844.0,38.1634,38.2623,37.9557,38.0546,69844.0
2022-11-01 11:00:00,38.48,38.63,38.45,38.6,383866.0,38.0546,38.203,38.025,38.1733,383866.0
2022-11-01 11:10:00,38.61,38.74,38.49,38.49,51448.0,38.1832,38.3117,38.0645,38.0645,51448.0
2022-11-01 11:20:00,38.5,38.65,38.47,38.65,208673.0,38.0744,38.2227,38.0447,38.2227,208673.0
2022-11-01 11:30:00,38.65,38.71,38.29,38.37,132630.0,38.2227,38.2821,37.8667,37.9458,132630.0
2022-11-01 11:40:00,38.38,38.49,38.27,38.42,90955.0,37.9557,38.0645,37.8469,37.9953,90955.0
2022-11-01 11:50:00,38.44,38.59,38.38,38.53,46062.0,38.0151,38.1634,37.9557,38.1041,46062.0
2022-11-01 12:00:00,38.52,38.81,38.48,38.63,56532.0,38.0942,38.381,38.0546,38.203,56532.0
2022-11-01 12:10:00,38.65,38.72,38.43,38.45,70160.0,38.2227,38.292,38.0052,38.025,70160.0
2022-11-01 12:20:00,38.46,38.55,38.36,38.38,89633.0,38.0348,38.1238,37.9359,37.9557,89633.0
2022-11-01 12:30:00,38.38,38.41,38.2,38.3,445088.0,37.9557,37.9854,37.7777,37.8766,445088.0
2022-11-01 12:40:00,38.3,38.45,38.24,38.41,145192.0,37.8766,38.025,37.8173,37.9854,145192.0
2022-11-01 12:50:00,38.39,38.48,38.3,38.47,77056.0,37.9656,38.0546,37.8766,38.0447,77056.0
2022-11-01 13:00:00,38.47,38.47,38.33,38.39,60021.0,38.0447,38.0447,37.9063,37.9656,60021.0
2022-11-01 13:10:00,38.4,38.59,38.4,38.54,61657.0,37.9755,38.1634,37.9755,38.114,61657.0
2022-11-01 13:20:00,38.54,38.6,38.43,38.44,51986.0,38.114,38.1733,38.0052,38.0151,51986.0
2022-11-01 13:30:00,38.43,38.45,38.26,38.27,50635.0,38.0052,38.025,37.8371,37.8469,50635.0
2022-11-01 13:40:00,38.28,38.45,38.28,38.4,23044.0,37.8568,38.025,37.8568,37.9755,23044.0
2022-11-01 13:50:00,38.4,38.44,38.33,38.44,24955.0,37.9755,38.0151,37.9063,38.0151,24955.0
2022-11-01 14:00:00,38.44,38.5,38.38,38.5,61531.0,38.0151,38.0744,37.9557,38.0744,61531.0
2022-11-01 14:10:00,38.51,38.51,38.44,38.47,23445.0,38.0843,38.0843,38.0151,38.0447,23445.0
2022-11-01 14:20:00,38.45,38.49,38.39,38.49,14765.0,38.025,38.0645,37.9656,38.0645,14765.0
2022-11-01 14:30:00,38.49,38.5,38.35,38.41,25905.0,38.0645,38.0744,37.9261,37.9854,25905.0
2022-11-01 14:40:00,38.43,38.44,38.29,38.31,25348.0,38.0052,38.0151,37.8667,37.8865,25348.0
2022-11-01 14:50:00,38.31,38.59,38.3,38.58,56490.0,37.8865,38.1634,37.8766,38.1535,56490.0
2022-11-01 15:00:00,38.55,38.63,38.5,38.58,28958.0,38.1238,38.203,38.0744,38.1535,28958.0
2022-11-01 15:10:00,38.58,38.58,38.36,38.45,150656.0,38.1535,38.1535,37.9359,38.025,150656.0
2022-11-01 15:20:00,38.45,38.51,38.32,38.33,34692.0,38.025,38.0843,37.8964,37.9063,34692.0
2022-11-01 15:30:00,38.36,38.42,38.31,38.31,46214.0,37.9359,37.9953,37.8865,37.8865,46214.0
2022-11-01 15:40:00,38.31,38.46,38.29,38.45,67434.0,37.8865,38.0348,37.8667,38.025,67434.0
2022-11-01 15:50:00,38.46,38.49,38.28,38.29,190903.0,38.0348,38.0645,37.8568,37.8667,190903.0
2022-11-02 09:30:00,38.3,38.35,37.89,38.09,153657.0,37.8766,37.9261,37.4711,37.6689,153657.0
2022-11-02 09:40:00,38.09,38.28,38.01,38.1,83040.0,37.6689,37.8568,37.5898,37.6788,83040.0
2022-11-02 09:50:00,38.12,38.21,37.93,37.93,80005.0,37.6986,37.7876,37.5107,37.5107,80005.0
2022-11-02 10:00:00,37.96,38.12,37.96,38.0,78308.0,37.5404,37.6986,37.5404,37.5799,78308.0
2022-11-02 10:10:00,38.01,38.06,37.83,37.95,71931.0,37.5898,37.6393,37.4118,37.5305,71931.0
2022-11-02 10:20:00,37.96,37.97,37.81,37.82,103443.0,37.5404,37.5503,37.392,37.4019,103443.0
2022-11-02 10:30:00,37.87,37.91,37.77,37.87,31378.0,37.4514,37.4909,37.3525,37.4514,31378.0
2022-11-02 10:40:00,37.89,37.97,37.83,37.9,24892.0,37.4711,37.5503,37.4118,37.481,24892.0
2022-11-02 10:50:00,37.9,37.99,37.84,37.87,27611.0,37.481,37.57,37.4217,37.4514,27611.0
2022-11-02 11:00:00,37.9,37.92,37.79,37.82,39251.0,37.481,37.5008,37.3722,37.4019,39251.0
2022-11-02 11:10:00,37.82,37.82,37.61,37.64,53834.0,37.4019,37.4019,37.1942,37.2239,53834.0
2022-11-02 11:20:00,37.64,37.68,37.58,37.62,36807.0,37.2239,37.2635,37.1646,37.2041,36807.0
2022-11-02 11:30:00,37.62,37.71,37.59,37.6,30750.0,37.2041,37.2931,37.1745,37.1844,30750.0
2022-11-02 11:40:00,37.6,37.72,37.59,37.7,27340.0,37.1844,37.303,37.1745,37.2832,27340.0
2022-11-02 11:50:00,37.7,37.7,37.62,37.63,16273.0,37.2832,37.2832,37.2041,37.214,16273.0
2022-11-02 12:00:00,37.64,37.69,37.49,37.57,43875.0,37.2239,37.2734,37.0756,37.1547,43875.0
2022-11-02 12:10:00,37.58,37.6,37.49,37.53,40320.0,37.1646,37.1844,37.0756,37.1151,40320.0
2022-11-02 12:20:00,37.54,37.57,37.44,37.44,60098.0,37.125,37.1547,37.0261,37.0261,60098.0
2022-11-02 12:30:00,37.45,37.47,37.36,37.36,39383.0,37.036,37.0558,36.947,36.947,39383.0
2022-11-02 12:40:00,37.35,37.53,37.35,37.52,20639.0,36.9371,37.1151,36.9371,37.1052,20639.0
2022-11-02 12:50:00,37.53,37.68,37.52,37.65,27514.0,37.1151,37.2635,37.1052,37.2338,27514.0
2022-11-02 13:00:00,37.65,37.65,37.54,37.56,35951.0,37.2338,37.2338,37.125,37.1448,35951.0
2022-11-02 13:10:00,37.55,37.59,37.52,37.57,19431.0,37.1349,37.1745,37.1052,37.1547,19431.0
2022-11-02 13:20:00,37.56,37.56,37.48,37.52,21555.0,37.1448,37.1448,37.0657,37.1052,21555.0
2022-11-02 13:30:00,37.52,37.63,37.51,37.63,12466.0,37.1052,37.214,37.0953,37.214,12466.0
2022-11-02 13:40:00,37.65,37.8,37.64,37.77,40186.0,37.2338,37.3821,37.2239,37.3525,40186.0
2022-11-02 13:50:00,37.79,37.9,37.69,37.76,65832.0,37.3722,37.481,37.2734,37.3426,65832.0
2022-11-02 14:00:00,37.79,39.03,37.44,38.72,1341842.0,37.3722,38.5985,37.0261,38.292,1341842.0
2022-11-02 14:10:00,38.82,38.82,38.28,38.55,211725.0,38.3909,38.3909,37.8568,38.1238,211725.0
2022-11-02 14:20:00,38.53,39.0,38.48,39.0,93147.0,38.1041,38.5689,38.0546,38.5689,93147.0
2022-11-02 14:30:00,39.04,39.15,37.53,38.05,496678.0,38.6084,38.7172,37.1151,37.6294,496678.0
2022-11-02 14:40:00,38.02,38.71,37.78,37.91,616708.0,37.5997,38.2821,37.3624,37.4909,616708.0
2022-11-02 14:50:00,37.89,38.03,36.86,37.14,748471.0,37.4711,37.6096,36.4525,36.7294,748471.0
2022-11-02 15:00:00,37.14,37.71,37.03,37.66,417518.0,36.7294,37.2931,36.6207,37.2437,417518.0
2022-11-02 15:10:00,37.64,37.64,36.79,36.8,336873.0,37.2239,37.2239,36.3833,36.3932,336873.0
2022-11-02 15:20:00,36.81,36.81,36.01,36.22,610095.0,36.4031,36.4031,35.6119,35.8196,610095.0
2022-11-02 15:30:00,36.19,36.33,35.98,36.23,179064.0,35.7899,35.9284,35.5823,35.8295,179064.0
2022-11-02 15:40:00,36.2,36.27,35.91,36.0,129855.0,35.7998,35.8691,35.513,35.602,129855.0
2022-11-02 15:50:00,35.99,35.99,35.65,35.65,482456.0,35.5921,35.5921,35.2559,35.2559,482456.0
2022-11-03 09:30:00,34.92,35.05,34.68,34.91,630220.0,34.534,34.6625,34.2966,34.5241,630220.0
2022-11-03 09:40:00,34.91,35.01,34.46,34.58,569228.0,34.5241,34.623,34.0791,34.1977,569228.0
2022-11-03 09:50:00,34.55,34.61,34.27,34.27,239022.0,34.1681,34.2274,33.8912,33.8912,239022.0
2022-11-03 10:00:00,34.28,34.59,34.15,34.39,573895.0,33.9011,34.2076,33.7725,34.0098,573895.0
2022-11-03 10:10:00,34.39,34.86,34.38,34.69,217759.0,34.0098,34.4746,33.9999,34.3065,217759.0
2022-11-03 10:20:00,34.7,35.07,34.57,35.04,229637.0,34.3164,34.6823,34.1878,34.6526,229637.0
2022-11-03 10:30:00,35.04,35.06,34.64,34.8,187574.0,34.6526,34.6724,34.2571,34.4153,187574.0
2022-11-03 10:40:00,34.81,35.26,34.79,35.24,274381.0,34.4252,34.8702,34.4054,34.8504,274381.0
2022-11-03 10:50:00,35.25,35.3,35.08,35.2,80486.0,34.8603,34.9098,34.6922,34.8109,80486.0
2022-11-03 11:00:00,35.2,35.33,34.89,34.92,123539.0,34.8109,34.9394,34.5043,34.534,123539.0
2022-11-03 11:10:00,34.92,34.96,34.66,34.76,52977.0,34.534,34.5735,34.2769,34.3757,52977.0
2022-11-03 11:20:00,34.77,34.86,34.61,34.62,52436.0,34.3856,34.4746,34.2274,34.2373,52436.0
2022-11-03 11:30:00,34.62,34.72,34.46,34.72,56791.0,34.2373,34.3362,34.0791,34.3362,56791.0
2022-11-03 11:40:00,34.7,34.83,34.64,34.65,43618.0,34.3164,34.445,34.2571,34.267,43618.0
2022-11-03 11:50:00,34.65,34.65,34.49,34.56,43268.0,34.267,34.267,34.1087,34.178,43268.0
2022-11-03 12:00:00,34.56,34.76,34.46,34.65,43375.0,34.178,34.3757,34.0791,34.267,43375.0
2022-11-03 12:10:00,34.63,34.94,34.63,34.91,32814.0,34.2472,34.5538,34.2472,34.5241,32814.0
2022-11-03 12:20:00,34.88,34.9,34.74,34.86,29267.0,34.4944,34.5142,34.356,34.4746,29267.0
2022-11-03 12:30:00,34.82,34.89,34.7,34.79,31998.0,34.4351,34.5043,34.3164,34.4054,31998.0
2022-11-03 12:40:00,34.77,35.04,34.77,34.97,34345.0,34.3856,34.6526,34.3856,34.5834,34345.0
2022-11-03 12:50:00,34.97,35.17,34.97,35.11,43609.0,34.5834,34.7812,34.5834,34.7219,43609.0
2022-11-03 13:00:00,35.11,35.14,34.86,34.94,88389.0,34.7219,34.7515,34.4746,34.5538,88389.0
2022-11-03 13:10:00,34.94,35.0,34.87,34.88,26276.0,34.5538,34.6131,34.4845,34.4944,26276.0
2022-11-03 13:20:00,34.89,34.9,34.73,34.78,29525.0,34.5043,34.5142,34.3461,34.3955,29525.0
2022-11-03 13:30:00,34.77,34.81,34.68,34.77,27400.0,34.3856,34.4252,34.2966,34.3856,27400.0
2022-11-03 13:40:00,34.78,34.8,34.69,34.75,17184.0,34.3955,34.4153,34.3065,34.3659,17184.0
2022-11-03 13:50:00,34.75,34.77,34.64,34.64,21736.0,34.3659,34.3856,34.2571,34.2571,21736.0
2022-11-03 14:00:00,34.62,34.67,34.59,34.62,21698.0,34.2373,34.2867,34.2076,34.2373,21698.0
2022-11-03 14:10:00,34.64,34.64,34.54,34.63,22759.0,34.2571,34.2571,34.1582,34.2472,22759.0
2022-11-03 14:20:00,34.64,34.85,34.64,34.8,55522.0,34.2571,34.4648,34.2571,34.4153,55522.0
2022-11-03 14:30:00,34.81,34.88,34.67,34.7,57924.0,34.4252,34.4944,34.2867,34.3164,57924.0
2022-11-03 14:40:00,34.71,34.75,34.63,34.74,51456.0,34.3263,34.3659,34.2472,34.356,51456.0
2022-11-03 14:50:00,34.73,34.82,34.69,34.82,66105.0,34.3461,34.4351,34.3065,34.4351,66105.0
2022-11-03 15:00:00,34.82,34.84,34.66,34.72,217302.0,34.4351,34.4549,34.2769,34.3362,217302.0
2022-11-03 15:10:00,34.67,34.74,34.62,34.63,166507.0,34.2867,34.356,34.2373,34.2472,166507.0
2022-11-03 15:20:00,34.63,34.77,34.63,34.73,58861.0,34.2472,34.3856,34.2472,34.3461,58861.0
2022-11-03 15:30:00,34.71,34.82,34.66,34.69,112095.0,34.3263,34.4351,34.2769,34.3065,112095.0
2022-11-03 15:40:00,34.7,34.73,34.47,34.5,109591.0,34.3164,34.3461,34.089,34.1186,109591.0
2022-11-03 15:50:00,34.49,34.51,34.23,34.27,394880.0,34.1087,34.1285,33.8516,33.8912,394880.0
2022-11-04 09:30:00,35.59,35.84,34.84,34.93,812467.0,35.1966,35.4438,34.4549,34.5439,812467.0
2022-11-04 09:40:00,34.93,34.94,34.28,34.36,297564.0,34.5439,34.5538,33.9011,33.9802,297564.0
2022-11-04 09:50:00,34.36,35.05,34.33,35.05,173095.0,33.9802,34.6625,33.9505,34.6625,173095.0
2022-11-04 10:00:00,35.07,35.2,34.83,34.96,198460.0,34.6823,34.8109,34.445,34.5735,198460.0
2022-11-04 10:10:00,34.99,35.46,34.91,35.32,165166.0,34.6032,35.068,34.5241,34.9296,165166.0
2022-11-04 10:20:00,35.32,35.69,35.31,35.54,243837.0,34.9296,35.2955,34.9197,35.1471,243837.0
2022-11-04 10:30:00,35.57,35.68,35.45,35.61,151785.0,35.1768,35.2856,35.0581,35.2163,151785.0
2022-11-04 10:40:00,35.59,35.87,35.54,35.66,177463.0,35.1966,35.4735,35.1471,35.2658,177463.0
2022-11-04 10:50:00,35.65,35.7,35.2,35.3,181681.0,35.2559,35.3054,34.8109,34.9098,181681.0
2022-11-04 11:00:00,35.33,35.44,35.07,35.14,105168.0,34.9394,35.0482,34.6823,34.7515,105168.0
2022-11-04 11:10:00,35.16,35.22,35.0,35.05,90134.0,34.7713,34.8307,34.6131,34.6625,90134.0
2022-11-04 11:20:00,35.08,35.26,34.81,34.84,108320.0,34.6922,34.8702,34.4252,34.4549,108320.0
2022-11-04 11:30:00,34.84,34.94,34.68,34.71,97401.0,34.4549,34.5538,34.2966,34.3263,97401.0
2022-11-04 11:40:00,34.7,34.71,34.41,34.43,95216.0,34.3164,34.3263,34.0296,34.0494,95216.0
2022-11-04 11:50:00,34.41,34.42,34.13,34.16,177313.0,34.0296,34.0395,33.7527,33.7824,177313.0
2022-11-04 12:00:00,34.15,34.35,33.99,34.32,238512.0,33.7725,33.9703,33.6143,33.9406,238512.0
2022-11-04 12:10:00,34.31,34.73,34.19,34.63,73158.0,33.9307,34.3461,33.812,34.2472,73158.0
2022-11-04 12:20:00,34.6,34.7,34.46,34.65,52308.0,34.2175,34.3164,34.0791,34.267,52308.0
2022-11-04 12:30:00,34.63,34.7,34.32,34.33,61475.0,34.2472,34.3164,33.9406,33.9505,61475.0
2022-11-04 12:40:00,34.32,34.37,34.16,34.17,47765.0,33.9406,33.9901,33.7824,33.7923,47765.0
2022-11-04 12:50:00,34.16,34.32,34.11,34.23,53274.0,33.7824,33.9406,33.7329,33.8516,53274.0
2022-11-04 13:00:00,34.21,34.37,33.93,33.93,145323.0,33.8318,33.9901,33.5549,33.5549,145323.0
2022-11-04 13:10:00,33.97,34.36,33.97,34.26,52631.0,33.5945,33.9802,33.5945,33.8813,52631.0
2022-11-04 13:20:00,34.27,34.29,34.11,34.11,53629.0,33.8912,33.9109,33.7329,33.7329,53629.0
2022-11-04 13:30:00,34.13,34.21,34.02,34.15,38888.0,33.7527,33.8318,33.6439,33.7725,38888.0
2022-11-04 13:40:00,34.08,34.15,33.99,34.13,50021.0,33.7033,33.7725,33.6143,33.7527,50021.0
2022-11-04 13:50:00,34.14,34.17,34.02,34.05,27076.0,33.7626,33.7923,33.6439,33.6736,27076.0
2022-11-04 14:00:00,34.06,34.17,33.9,33.95,66078.0,33.6835,33.7923,33.5253,33.5747,66078.0
2022-11-04 14:10:00,33.95,34.31,33.93,34.31,49264.0,33.5747,33.9307,33.5549,33.9307,49264.0
2022-11-04 14:20:00,34.3,34.47,34.21,34.4,42995.0,33.9208,34.089,33.8318,34.0197,42995.0
2022-11-04 14:30:00,34.41,34.55,34.34,34.5,65159.0,34.0296,34.1681,33.9604,34.1186,65159.0
2022-11-04 14:40:00,34.5,34.77,34.47,34.62,139789.0,34.1186,34.3856,34.089,34.2373,139789.0
2022-11-04 14:50:00,34.63,34.87,34.63,34.8,90847.0,34.2472,34.4845,34.2472,34.4153,90847.0
2022-11-04 15:00:00,34.82,35.06,34.72,35.03,111292.0,34.4351,34.6724,34.3362,34.6428,111292.0
2022-11-04 15:10:00,35.04,35.16,35.03,35.04,109340.0,34.6526,34.7713,34.6428,34.6526,109340.0
2022-11-04 15:20:00,35.04,35.07,34.86,34.99,81421.0,34.6526,34.6823,34.4746,34.6032,81421.0
2022-11-04 15:30:00,34.98,35.14,34.88,35.06,77684.0,34.5933,34.7515,34.4944,34.6724,77684.0
2022-11-04 15:40:00,35.09,35.35,35.01,35.16,108362.0,34.7021,34.9592,34.623,34.7713,108362.0
2022-11-04 15:50:00,35.17,35.38,35.04,35.36,212615.0,34.7812,34.9889,34.6526,34.9691,212615.0
2022-11-07 09:30:00,35.66,35.84,35.17,35.26,335226.0,35.2658,35.4438,34.7812,34.8702,335226.0
2022-11-07 09:40:00,35.25,35.45,35.09,35.13,66821.0,34.8603,35.0581,34.7021,34.7417,66821.0
2022-11-07 09:50:00,35.14,35.4,35.07,35.28,103556.0,34.7515,35.0087,34.6823,34.89,103556.0
2022-11-07 10:00:00,35.28,35.62,35.26,35.5,105283.0,34.89,35.2262,34.8702,35.1076,105283.0
2022-11-07 10:10:00,35.5,35.79,35.36,35.55,87269.0,35.1076,35.3944,34.9691,35.157,87269.0
2022-11-07 10:20:00,35.54,35.54,35.24,35.33,60162.0,35.1471,35.1471,34.8504,34.9394,60162.0
2022-11-07 10:30:00,35.36,35.39,35.17,35.22,68806.0,34.9691,34.9988,34.7812,34.8307,68806.0
2022-11-07 10:40:00,35.23,35.44,35.19,35.3,52082.0,34.8405,35.0482,34.801,34.9098,52082.0
2022-11-07 10:50:00,35.29,35.57,35.28,35.55,36226.0,34.8999,35.1768,34.89,35.157,36226.0
2022-11-07 11:00:00,35.57,35.58,35.35,35.48,46456.0,35.1768,35.1867,34.9592,35.0878,46456.0
2022-11-07 11:10:00,35.47,35.53,35.33,35.45,31728.0,35.0779,35.1372,34.9394,35.0581,31728.0
2022-11-07 11:20:00,35.44,35.7,35.42,35.64,52937.0,35.0482,35.3054,35.0284,35.246,52937.0
2022-11-07 11:30:00,35.65,35.71,35.56,35.56,49001.0,35.2559,35.3152,35.1669,35.1669,49001.0
2022-11-07 11:40:00,35.55,35.55,35.22,35.34,60940.0,35.157,35.157,34.8307,34.9493,60940.0
2022-11-07 11:50:00,35.36,35.36,35.19,35.2,29810.0,34.9691,34.9691,34.801,34.8109,29810.0
2022-11-07 12:00:00,35.2,35.28,35.07,35.26,47666.0,34.8109,34.89,34.6823,34.8702,47666.0
2022-11-07 12:10:00,35.27,35.36,35.19,35.33,13741.0,34.8801,34.9691,34.801,34.9394,13741.0
2022-11-07 12:20:00,35.32,35.41,35.29,35.36,19681.0,34.9296,35.0186,34.8999,34.9691,19681.0
2022-11-07 12:30:00,35.37,35.43,35.32,35.33,15448.0,34.979,35.0383,34.9296,34.9394,15448.0
2022-11-07 12:40:00,35.38,35.44,35.3,35.34,11402.0,34.9889,35.0482,34.9098,34.9493,11402.0
2022-11-07 12:50:00,35.31,35.37,35.27,35.36,10317.0,34.9197,34.979,34.8801,34.9691,10317.0
2022-11-07 13:00:00,35.4,35.54,35.38,35.53,21844.0,35.0087,35.1471,34.9889,35.1372,21844.0
2022-11-07 13:10:00,35.58,35.64,35.53,35.56,45609.0,35.1867,35.246,35.1372,35.1669,45609.0
2022-11-07 13:20:00,35.54,35.54,35.46,35.53,20241.0,35.1471,35.1471,35.068,35.1372,20241.0
2022-11-07 13:30:00,35.55,35.56,35.42,35.48,9892.0,35.157,35.1669,35.0284,35.0878,9892.0
2022-11-07 13:40:00,35.5,35.52,35.42,35.49,17271.0,35.1076,35.1273,35.0284,35.0977,17271.0
2022-11-07 13:50:00,35.51,35.61,35.47,35.6,31214.0,35.1175,35.2163,35.0779,35.2065,31214.0
2022-11-07 14:00:00,35.61,35.72,35.61,35.68,28955.0,35.2163,35.3251,35.2163,35.2856,28955.0
2022-11-07 14:10:00,35.67,36.0,35.67,35.99,92798.0,35.2757,35.602,35.2757,35.5921,92798.0
2022-11-07 14:20:00,35.98,36.02,35.94,36.01,43893.0,35.5823,35.6218,35.5427,35.6119,43893.0
2022-11-07 14:30:00,36.03,36.18,35.99,36.16,63818.0,35.6317,35.78,35.5921,35.7603,63818.0
2022-11-07 14:40:00,36.17,36.19,36.09,36.14,40270.0,35.7702,35.7899,35.691,35.7405,40270.0
2022-11-07 14:50:00,36.13,36.17,35.98,36.01,32760.0,35.7306,35.7702,35.5823,35.6119,32760.0
2022-11-07 15:00:00,36.02,36.11,36.01,36.08,22702.0,35.6218,35.7108,35.6119,35.6812,22702.0
2022-11-07 15:10:00,36.08,36.24,36.06,36.23,68862.0,35.6812,35.8394,35.6614,35.8295,68862.0
2022-11-07 15:20:00,36.21,36.24,36.13,36.2,24926.0,35.8097,35.8394,35.7306,35.7998,24926.0
2022-11-07 15:30:00,36.19,36.28,36.13,36.17,60423.0,35.7899,35.8789,35.7306,35.7702,60423.0
2022-11-07 15:40:00,36.17,36.22,36.13,36.21,38284.0,35.7702,35.8196,35.7306,35.8097,38284.0
2022-11-07 15:50:00,36.22,36.24,36.02,36.13,200751.0,35.8196,35.8394,35.6218,35.7306,200751.0
2022-11-08 09:30:00,36.54,36.58,36.22,36.26,218232.0,36.1361,36.1756,35.8196,35.8592,218232.0
2022-11-08 09:40:00,36.28,36.31,36.1,36.31,68384.0,35.8789,35.9086,35.7009,35.9086,68384.0
2022-11-08 09:50:00,36.26,36.58,36.26,36.43,82284.0,35.8592,36.1756,35.8592,36.0273,82284.0
2022-11-08 10:00:00,36.42,36.56,36.31,36.42,82897.0,36.0174,36.1558,35.9086,36.0174,82897.0
2022-11-08 10:10:00,36.41,36.68,36.34,36.63,250046.0,36.0075,36.2745,35.9383,36.2251,250046.0
2022-11-08 10:20:00,36.61,36.76,36.59,36.62,149254.0,36.2053,36.3536,36.1855,36.2152,149254.0
2022-11-08 10:30:00,36.66,36.86,36.63,36.78,89937.0,36.2547,36.4525,36.2251,36.3734,89937.0
2022-11-08 10:40:00,36.79,36.92,36.75,36.9,144246.0,36.3833,36.5119,36.3437,36.4921,144246.0
2022-11-08 10:50:00,36.9,36.93,36.79,36.88,183007.0,36.4921,36.5218,36.3833,36.4723,183007.0
2022-11-08 11:00:00,36.89,36.95,36.76,36.95,70332.0,36.4822,36.5415,36.3536,36.5415,70332.0
2022-11-08 11:10:00,36.95,37.11,36.95,37.07,44616.0,36.5415,36.6998,36.5415,36.6602,44616.0
2022-11-08 11:20:00,37.07,37.28,37.07,37.27,84655.0,36.6602,36.8679,36.6602,36.858,84655.0
2022-11-08 11:30:00,37.27,37.5,37.25,37.5,70226.0,36.858,37.0855,36.8382,37.0855,70226.0
2022-11-08 11:40:00,37.5,37.54,37.26,37.29,54644.0,37.0855,37.125,36.8481,36.8778,54644.0
2022-11-08 11:50:00,37.28,37.37,37.22,37.33,27789.0,36.8679,36.9569,36.8086,36.9173,27789.0
2022-11-08 12:00:00,37.34,37.39,37.3,37.38,20892.0,36.9272,36.9767,36.8877,36.9668,20892.0
2022-11-08 12:10:00,37.36,37.44,37.21,37.24,101329.0,36.947,37.0261,36.7987,36.8283,101329.0
2022-11-08 12:20:00,37.25,37.32,37.21,37.31,38435.0,36.8382,36.9074,36.7987,36.8976,38435.0
2022-11-08 12:30:00,37.32,37.36,37.23,37.35,25774.0,36.9074,36.947,36.8184,36.9371,25774.0
2022-11-08 12:40:00,37.34,37.41,37.3,37.36,44498.0,36.9272,36.9965,36.8877,36.947,44498.0
2022-11-08 12:50:00,37.35,37.39,37.26,37.35,19334.0,36.9371,36.9767,36.8481,36.9371,19334.0
2022-11-08 13:00:00,37.35,37.47,37.33,37.43,45284.0,36.9371,37.0558,36.9173,37.0162,45284.0
2022-11-08 13:10:00,37.45,37.46,37.25,37.25,41784.0,37.036,37.0459,36.8382,36.8382,41784.0
2022-11-08 13:20:00,37.24,37.24,36.64,36.7,397318.0,36.8283,36.8283,36.235,36.2943,397318.0
2022-11-08 13:30:00,36.66,36.79,36.5,36.75,109268.0,36.2547,36.3833,36.0965,36.3437,109268.0
2022-11-08 13:40:00,36.76,36.83,36.66,36.66,48152.0,36.3536,36.4229,36.2547,36.2547,48152.0
2022-11-08 13:50:00,36.71,36.77,36.23,36.32,112963.0,36.3042,36.3635,35.8295,35.9185,112963.0
2022-11-08 14:00:00,36.31,36.45,36.14,36.15,53310.0,35.9086,36.0471,35.7405,35.7504,53310.0
2022-11-08 14:10:00,36.15,36.33,36.09,36.18,63086.0,35.7504,35.9284,35.691,35.78,63086.0
2022-11-08 14:20:00,36.2,36.2,35.66,35.66,170194.0,35.7998,35.7998,35.2658,35.2658,170194.0
2022-11-08 14:30:00,35.65,36.05,35.57,36.01,116662.0,35.2559,35.6515,35.1768,35.6119,116662.0
2022-11-08 14:40:00,36.01,36.28,35.97,36.24,73861.0,35.6119,35.8789,35.5724,35.8394,73861.0
2022-11-08 14:50:00,36.23,36.34,36.17,36.18,70118.0,35.8295,35.9383,35.7702,35.78,70118.0
2022-11-08 15:00:00,36.17,36.5,36.16,36.41,196105.0,35.7702,36.0965,35.7603,36.0075,196105.0
2022-11-08 15:10:00,36.44,36.58,36.37,36.57,53932.0,36.0372,36.1756,35.9679,36.1657,53932.0
2022-11-08 15:20:00,36.57,36.77,36.51,36.77,102764.0,36.1657,36.3635,36.1064,36.3635,102764.0
2022-11-08 15:30:00,36.77,37.06,36.77,36.9,144196.0,36.3635,36.6503,36.3635,36.4921,144196.0
2022-11-08 15:40:00,36.92,37.01,36.8,36.88,90014.0,36.5119,36.6009,36.3932,36.4723,90014.0
2022-11-08 15:50:00,36.91,36.94,36.61,36.63,154667.0,36.502,36.5316,36.2053,36.2251,154667.0
2022-11-09 09:30:00,36.13,36.16,35.83,35.97,372079.0,35.7306,35.7603,35.4339,35.5724,372079.0
2022-11-09 09:40:00,35.96,36.28,35.91,36.07,138243.0,35.5625,35.8789,35.513,35.6713,138243.0
2022-11-09 09:50:00,36.03,36.04,35.79,35.87,119700.0,35.6317,35.6416,35.3944,35.4735,119700.0
2022-11-09 10:00:00,35.8,36.3,35.78,36.29,233699.0,35.4042,35.8987,35.3845,35.8888,233699.0
2022-11-09 10:10:00,36.27,36.34,36.11,36.25,89412.0,35.8691,35.9383,35.7108,35.8493,89412.0
2022-11-09 10:20:00,36.25,36.3,35.96,35.97,72526.0,35.8493,35.8987,35.5625,35.5724,72526.0
2022-11-09 10:30:00,35.97,36.07,35.68,35.83,154342.0,35.5724,35.6713,35.2856,35.4339,154342.0
2022-11-09 10:40:00,35.81,35.9,35.69,35.86,79518.0,35.4141,35.5031,35.2955,35.4636,79518.0
2022-11-09 10:50:00,35.88,35.88,35.56,35.72,96524.0,35.4834,35.4834,35.1669,35.3251,96524.0
2022-11-09 11:00:00,35.71,35.96,35.71,35.94,79751.0,35.3152,35.5625,35.3152,35.5427,79751.0
2022-11-09 11:10:00,35.93,36.07,35.88,35.96,61981.0,35.5328,35.6713,35.4834,35.5625,61981.0
2022-11-09 11:20:00,35.95,36.02,35.79,35.92,65225.0,35.5526,35.6218,35.3944,35.5229,65225.0
2022-11-09 11:30:00,35.92,35.92,35.77,35.83,62462.0,35.5229,35.5229,35.3746,35.4339,62462.0
2022-11-09 11:40:00,35.85,36.22,35.83,36.12,57499.0,35.4537,35.8196,35.4339,35.7207,57499.0
2022-11-09 11:50:00,36.11,36.19,35.89,35.91,44837.0,35.7108,35.7899,35.4933,35.513,44837.0
2022-11-09 12:00:00,35.94,35.96,35.78,35.83,24605.0,35.5427,35.5625,35.3845,35.4339,24605.0
2022-11-09 12:10:00,35.83,35.84,35.7,35.78,17102.0,35.4339,35.4438,35.3054,35.3845,17102.0
2022-11-09 12:20:00,35.78,35.83,35.68,35.75,25768.0,35.3845,35.4339,35.2856,35.3548,25768.0
2022-11-09 12:30:00,35.77,35.86,35.72,35.72,14916.0,35.3746,35.4636,35.3251,35.3251,14916.0
2022-11-09 12:40:00,35.7,35.75,35.64,35.74,46700.0,35.3054,35.3548,35.246,35.3449,46700.0
2022-11-09 12:50:00,35.74,35.79,35.68,35.73,21715.0,35.3449,35.3944,35.2856,35.335,21715.0
2022-11-09 13:00:00,35.75,35.85,35.56,35.67,69419.0,35.3548,35.4537,35.1669,35.2757,69419.0
2022-11-09 13:10:00,35.68,35.71,35.52,35.65,70788.0,35.2856,35.3152,35.1273,35.2559,70788.0
2022-11-09 13:20:00,35.63,35.68,35.45,35.48,63013.0,35.2361,35.2856,35.0581,35.0878,63013.0
2022-11-09 13:30:00,35.47,35.47,35.13,35.15,137644.0,35.0779,35.0779,34.7417,34.7614,137644.0
2022-11-09 13:40:00,35.16,35.26,35.09,35.14,57774.0,34.7713,34.8702,34.7021,34.7515,57774.0
2022-11-09 13:50:00,35.15,35.19,35.09,35.19,19855.0,34.7614,34.801,34.7021,34.801,19855.0
2022-11-09 14:00:00,35.22,35.4,35.2,35.35,35973.0,34.8307,35.0087,34.8109,34.9592,35973.0
2022-11-09 14:10:00,35.36,35.41,35.28,35.34,55919.0,34.9691,35.0186,34.89,34.9493,55919.0
2022-11-09 14:20:00,35.37,35.4,35.24,35.36,20633.0,34.979,35.0087,34.8504,34.9691,20633.0
2022-11-09 14:30:00,35.36,35.37,35.06,35.09,51584.0,34.9691,34.979,34.6724,34.7021,51584.0
2022-11-09 14:40:00,35.09,35.21,35.0,35.05,39679.0,34.7021,34.8208,34.6131,34.6625,39679.0
2022-11-09 14:50:00,35.01,35.05,34.96,35.01,40499.0,34.623,34.6625,34.5735,34.623,40499.0
2022-11-09 15:00:00,35.0,35.32,34.96,35.25,82976.0,34.6131,34.9296,34.5735,34.8603,82976.0
2022-11-09 15:10:00,35.23,35.24,35.13,35.22,29082.0,34.8405,34.8504,34.7417,34.8307,29082.0
2022-11-09 15:20:00,35.23,35.24,35.12,35.22,47068.0,34.8405,34.8504,34.7318,34.8307,47068.0
2022-11-09 15:30:00,35.18,35.24,35.07,35.1,92153.0,34.7911,34.8504,34.6823,34.712,92153.0
2022-11-09 15:40:00,35.08,35.1,34.85,34.88,119022.0,34.6922,34.712,34.4648,34.4944,119022.0
2022-11-09 15:50:00,34.91,35.07,34.88,34.92,209891.0,34.5241,34.6823,34.4944,34.534,209891.0
2022-11-10 09:30:00,38.3,38.54,38.0,38.13,635043.0,37.8766,38.114,37.5799,37.7085,635043.0
2022-11-10 09:40:00,38.13,38.44,37.74,38.44,461998.0,37.7085,38.0151,37.3228,38.0151,461998.0
2022-11-10 09:50:00,38.46,38.93,38.35,38.92,506447.0,38.0348,38.4996,37.9261,38.4898,506447.0
2022-11-10 10:00:00,38.93,39.02,38.74,38.85,253853.0,38.4996,38.5887,38.3117,38.4205,253853.0
2022-11-10 10:10:00,38.89,38.93,38.62,38.72,219709.0,38.4601,38.4996,38.1931,38.292,219709.0
2022-11-10 10:20:00,38.73,38.86,38.64,38.73,135554.0,38.3019,38.4304,38.2129,38.3019,135554.0
2022-11-10 10:30:00,38.79,38.8,38.35,38.35,299539.0,38.3612,38.3711,37.9261,37.9261,299539.0
2022-11-10 10:40:00,38.35,38.87,38.31,38.87,263361.0,37.9261,38.4403,37.8865,38.4403,263361.0
2022-11-10 10:50:00,38.86,38.95,38.76,38.89,199731.0,38.4304,38.5194,38.3315,38.4601,199731.0
2022-11-10 11:00:00,38.89,38.94,38.63,38.68,244147.0,38.4601,38.5095,38.203,38.2524,244147.0
2022-11-10 11:10:00,38.67,38.93,38.66,38.86,181471.0,38.2425,38.4996,38.2326,38.4304,181471.0
2022-11-10 11:20:00,38.86,38.98,38.84,38.91,120077.0,38.4304,38.5491,38.4106,38.4799,120077.0
2022-11-10 11:30:00,38.93,39.14,38.93,39.14,95717.0,38.4996,38.7073,38.4996,38.7073,95717.0
2022-11-10 11:40:00,39.14,39.14,38.99,39.09,94289.0,38.7073,38.7073,38.559,38.6579,94289.0
2022-11-10 11:50:00,39.09,39.22,39.08,39.19,79404.0,38.6579,38.7864,38.648,38.7568,79404.0
2022-11-10 12:00:00,39.18,39.2,39.06,39.11,114883.0,38.7469,38.7667,38.6282,38.6777,114883.0
2022-11-10 12:10:00,39.08,39.15,39.01,39.14,44044.0,38.648,38.7172,38.5788,38.7073,44044.0
2022-11-10 12:20:00,39.14,39.14,39.02,39.04,219360.0,38.7073,38.7073,38.5887,38.6084,219360.0
2022-11-10 12:30:00,39.03,39.03,38.82,38.83,145856.0,38.5985,38.5985,38.3909,38.4008,145856.0
2022-11-10 12:40:00,38.83,38.98,38.75,38.83,89953.0,38.4008,38.5491,38.3216,38.4008,89953.0
2022-11-10 12:50:00,38.82,38.89,38.73,38.75,54591.0,38.3909,38.4601,38.3019,38.3216,54591.0
2022-11-10 13:00:00,38.76,39.02,38.74,39.0,132152.0,38.3315,38.5887,38.3117,38.5689,132152.0
2022-11-10 13:10:00,39.01,39.17,38.95,39.09,112788.0,38.5788,38.737,38.5194,38.6579,112788.0
2022-11-10 13:20:00,39.09,39.12,38.93,39.05,61434.0,38.6579,38.6875,38.4996,38.6183,61434.0
2022-11-10 13:30:00,39.05,39.1,38.93,38.99,79649.0,38.6183,38.6678,38.4996,38.559,79649.0
2022-11-10 13:40:00,38.99,39.25,38.95,39.22,119530.0,38.559,38.8161,38.5194,38.7864,119530.0
2022-11-10 13:50:00,39.22,39.28,39.12,39.23,120330.0,38.7864,38.8458,38.6875,38.7963,120330.0
2022-11-10 14:00:00,39.23,39.31,39.21,39.27,97532.0,38.7963,38.8754,38.7766,38.8359,97532.0
2022-11-10 14:10:00,39.27,39.3,39.22,39.23,48428.0,38.8359,38.8656,38.7864,38.7963,48428.0
2022-11-10 14:20:00,39.2,39.31,39.14,39.27,63632.0,38.7667,38.8754,38.7073,38.8359,63632.0
2022-11-10 14:30:00,39.26,39.3,39.17,39.27,56248.0,38.826,38.8656,38.737,38.8359,56248.0
2022-11-10 14:40:00,39.25,39.3,39.21,39.25,59571.0,38.8161,38.8656,38.7766,38.8161,59571.0
2022-11-10 14:50:00,39.24,39.41,39.23,39.39,126738.0,38.8062,38.9743,38.7963,38.9546,126738.0
2022-11-10 15:00:00,39.38,39.53,39.32,39.53,80144.0,38.9447,39.093,38.8853,39.093,80144.0
2022-11-10 15:10:00,39.53,39.66,39.52,39.61,145749.0,39.093,39.2216,39.0831,39.1721,145749.0
2022-11-10 15:20:00,39.6,39.74,39.57,39.72,87663.0,39.1622,39.3007,39.1326,39.2809,87663.0
2022-11-10 15:30:00,39.72,39.8,39.69,39.77,120032.0,39.2809,39.36,39.2512,39.3304,120032.0
2022-11-10 15:40:00,39.77,39.89,39.73,39.86,202128.0,39.3304,39.449,39.2908,39.4194,202128.0
2022-11-10 15:50:00,39.87,40.17,39.87,40.06,532473.0,39.4293,39.7259,39.4293,39.6172,532473.0
2022-11-11 09:30:00,40.05,40.17,39.66,39.8,710004.0,39.6073,39.7259,39.2216,39.36,710004.0
2022-11-11 09:40:00,39.8,40.39,39.78,40.37,291502.0,39.36,39.9435,39.3403,39.9237,291502.0
2022-11-11 09:50:00,40.4,40.49,40.11,40.17,309677.0,39.9534,40.0424,39.6666,39.7259,309677.0
2022-11-11 10:00:00,40.13,40.57,39.82,40.28,255079.0,39.6864,40.1215,39.3798,39.8347,255079.0
2022-11-11 10:10:00,40.29,40.86,40.25,40.8,248713.0,39.8446,40.4083,39.8051,40.349,248713.0
2022-11-11 10:20:00,40.8,40.97,40.73,40.92,203710.0,40.349,40.5171,40.2797,40.4676,203710.0
2022-11-11 10:30:00,40.96,40.96,40.61,40.8,90621.0,40.5072,40.5072,40.1611,40.349,90621.0
2022-11-11 10:40:00,40.77,41.07,40.65,41.07,113010.0,40.3193,40.616,40.2006,40.616,113010.0
2022-11-11 10:50:00,41.07,41.1,40.84,40.89,64484.0,40.616,40.6457,40.3885,40.438,64484.0
2022-11-11 11:00:00,40.9,41.08,40.67,40.71,79343.0,40.4479,40.6259,40.2204,40.26,79343.0
2022-11-11 11:10:00,40.71,40.72,40.42,40.66,74959.0,40.26,40.2699,39.9732,40.2105,74959.0
2022-11-11 11:20:00,40.67,40.72,40.25,40.25,82370.0,40.2204,40.2699,39.8051,39.8051,82370.0
2022-11-11 11:30:00,40.24,40.42,40.14,40.34,60017.0,39.7952,39.9732,39.6963,39.8941,60017.0
2022-11-11 11:40:00,40.3,40.56,40.27,40.54,50182.0,39.8545,40.1116,39.8248,40.0919,50182.0
2022-11-11 11:50:00,40.56,40.68,40.52,40.61,48306.0,40.1116,40.2303,40.0721,40.1611,48306.0
2022-11-11 12:00:00,40.56,40.61,40.45,40.59,37110.0,40.1116,40.1611,40.0028,40.1413,37110.0
2022-11-11 12:10:00,40.6,40.89,40.6,40.83,64901.0,40.1512,40.438,40.1512,40.3786,64901.0
2022-11-11 12:20:00,40.78,40.87,40.77,40.83,26198.0,40.3292,40.4182,40.3193,40.3786,26198.0
2022-11-11 12:30:00,40.84,40.97,40.75,40.79,29241.0,40.3885,40.5171,40.2995,40.3391,29241.0
2022-11-11 12:40:00,40.79,40.87,40.7,40.83,17019.0,40.3391,40.4182,40.2501,40.3786,17019.0
2022-11-11 12:50:00,40.83,41.09,40.82,40.98,35353.0,40.3786,40.6358,40.3688,40.527,35353.0
2022-11-11 13:00:00,40.98,41.21,40.97,41.19,52768.0,40.527,40.7544,40.5171,40.7347,52768.0
2022-11-11 13:10:00,41.2,41.35,41.16,41.32,63391.0,40.7446,40.8929,40.705,40.8632,63391.0
2022-11-11 13:20:00,41.31,41.4,41.24,41.39,36290.0,40.8533,40.9423,40.7841,40.9325,36290.0
2022-11-11 13:30:00,41.38,41.54,41.31,41.38,81086.0,40.9226,41.0808,40.8533,40.9226,81086.0
2022-11-11 13:40:00,41.42,41.44,41.3,41.41,42112.0,40.9621,40.9819,40.8434,40.9522,42112.0
2022-11-11 13:50:00,41.39,41.58,41.39,41.54,44537.0,40.9325,41.1204,40.9325,41.0808,44537.0
2022-11-11 14:00:00,41.53,41.67,41.43,41.59,70495.0,41.0709,41.2094,40.972,41.1302,70495.0
2022-11-11 14:10:00,41.59,41.59,41.41,41.46,42147.0,41.1302,41.1302,40.9522,41.0017,42147.0
2022-11-11 14:20:00,41.47,41.63,41.45,41.62,40750.0,41.0116,41.1698,40.9918,41.1599,40750.0
2022-11-11 14:30:00,41.6,41.67,41.58,41.66,38880.0,41.1401,41.2094,41.1204,41.1995,38880.0
2022-11-11 14:40:00,41.7,41.74,41.64,41.66,82981.0,41.239,41.2786,41.1797,41.1995,82981.0
2022-11-11 14:50:00,41.65,41.76,41.61,41.75,55376.0,41.1896,41.2984,41.15,41.2885,55376.0
2022-11-11 15:00:00,41.75,41.75,41.33,41.35,80282.0,41.2885,41.2885,40.8731,40.8929,80282.0
2022-11-11 15:10:00,41.34,41.36,41.15,41.28,75812.0,40.883,40.9028,40.6951,40.8237,75812.0
2022-11-11 15:20:00,41.28,41.52,41.25,41.48,108191.0,40.8237,41.061,40.794,41.0215,108191.0
2022-11-11 15:30:00,41.48,41.61,41.38,41.51,254467.0,41.0215,41.15,40.9226,41.0511,254467.0
2022-11-11 15:40:00,41.54,41.66,41.51,41.66,167950.0,41.0808,41.1995,41.0511,41.1995,167950.0
2022-11-11 15:50:00,41.66,41.74,41.52,41.58,212231.0,41.1995,41.2786,41.061,41.1204,212231.0
2022-11-14 09:30:00,40.96,41.12,40.7,41.01,412194.0,40.5072,40.6654,40.2501,40.5567,412194.0
2022-11-14 09:40:00,40.98,41.06,40.55,40.72,115278.0,40.527,40.6061,40.1017,40.2699,115278.0
2022-11-14 09:50:00,40.73,40.91,40.71,40.85,103402.0,40.2797,40.4578,40.26,40.3984,103402.0
2022-11-14 10:00:00,40.87,41.22,40.87,41.15,109936.0,40.4182,40.7643,40.4182,40.6951,109936.0
2022-11-14 10:10:00,41.16,41.34,41.1,41.24,96649.0,40.705,40.883,40.6457,40.7841,96649.0
2022-11-14 10:20:00,41.23,41.31,40.97,41.09,66516.0,40.7742,40.8533,40.5171,40.6358,66516.0
2022-11-14 10:30:00,41.1,41.22,40.98,41.2,48853.0,40.6457,40.7643,40.527,40.7446,48853.0
2022-11-14 10:40:00,41.2,41.34,41.09,41.1,103829.0,40.7446,40.883,40.6358,40.6457,103829.0
2022-11-14 10:50:00,41.08,41.34,41.04,41.21,58961.0,40.6259,40.883,40.5863,40.7544,58961.0
2022-11-14 11:00:00,41.21,41.23,40.99,41.14,70436.0,40.7544,40.7742,40.5369,40.6852,70436.0
2022-11-14 11:10:00,41.16,41.16,40.74,40.82,96762.0,40.705,40.705,40.2896,40.3688,96762.0
2022-11-14 11:20:00,40.82,40.93,40.76,40.85,59478.0,40.3688,40.4775,40.3094,40.3984,59478.0
2022-11-14 11:30:00,40.84,41.27,40.79,41.17,149416.0,40.3885,40.8138,40.3391,40.7149,149416.0
2022-11-14 11:40:00,41.19,41.41,41.13,41.36,127979.0,40.7347,40.9522,40.6753,40.9028,127979.0
2022-11-14 11:50:00,41.36,41.4,41.19,41.24,40106.0,40.9028,40.9423,40.7347,40.7841,40106.0
2022-11-14 12:00:00,41.3,41.49,41.16,41.42,92681.0,40.8434,41.0313,40.705,40.9621,92681.0
2022-11-14 12:10:00,41.42,41.5,41.32,41.32,44108.0,40.9621,41.0412,40.8632,40.8632,44108.0
2022-11-14 12:20:00,41.29,41.42,41.13,41.38,98498.0,40.8336,40.9621,40.6753,40.9226,98498.0
2022-11-14 12:30:00,41.39,41.59,41.38,41.59,45408.0,40.9325,41.1302,40.9226,41.1302,45408.0
2022-11-14 12:40:00,41.59,41.6,41.47,41.54,33534.0,41.1302,41.1401,41.0116,41.0808,33534.0
2022-11-14 12:50:00,41.55,41.57,41.38,41.43,31643.0,41.0907,41.1105,40.9226,40.972,31643.0
2022-11-14 13:00:00,41.41,41.53,41.37,41.45,50972.0,40.9522,41.0709,40.9127,40.9918,50972.0
2022-11-14 13:10:00,41.53,41.62,41.43,41.62,21589.0,41.0709,41.1599,40.972,41.1599,21589.0
2022-11-14 13:20:00,41.61,41.83,41.61,41.81,720367.0,41.15,41.3676,41.15,41.3478,720367.0
2022-11-14 13:30:00,41.8,41.88,41.73,41.84,67408.0,41.3379,41.417,41.2687,41.3775,67408.0
2022-11-14 13:40:00,41.83,41.83,41.72,41.79,84552.0,41.3676,41.3676,41.2588,41.328,84552.0
2022-11-14 13:50:00,41.78,41.89,41.78,41.88,30710.0,41.3181,41.4269,41.3181,41.417,30710.0
2022-11-14 14:00:00,41.88,41.93,41.73,41.79,204478.0,41.417,41.4665,41.2687,41.328,204478.0
2022-11-14 14:10:00,41.79,41.81,41.68,41.74,25430.0,41.328,41.3478,41.2192,41.2786,25430.0
2022-11-14 14:20:00,41.76,41.82,41.7,41.82,28372.0,41.2984,41.3577,41.239,41.3577,28372.0
2022-11-14 14:30:00,41.82,41.84,41.7,41.71,26196.0,41.3577,41.3775,41.239,41.2489,26196.0
2022-11-14 14:40:00,41.7,41.74,41.5,41.54,76351.0,41.239,41.2786,41.0412,41.0808,76351.0
2022-11-14 14:50:00,41.53,41.65,41.53,41.61,59276.0,41.0709,41.1896,41.0709,41.15,59276.0
2022-11-14 15:00:00,41.62,41.82,41.62,41.67,158313.0,41.1599,41.3577,41.1599,41.2094,158313.0
2022-11-14 15:10:00,41.66,41.7,41.3,41.41,114768.0,41.1995,41.239,40.8434,40.9522,114768.0
2022-11-14 15:20:00,41.41,41.49,41.39,41.4,24106.0,40.9522,41.0313,40.9325,40.9423,24106.0
2022-11-14 15:30:00,41.4,41.4,41.17,41.26,81907.0,40.9423,40.9423,40.7149,40.8039,81907.0
2022-11-14 15:40:00,41.26,41.3,41.04,41.05,72298.0,40.8039,40.8434,40.5863,40.5962,72298.0
2022-11-14 15:50:00,41.06,41.14,40.73,40.81,387559.0,40.6061,40.6852,40.2797,40.3589,387559.0
2022-11-15 09:30:00,42.77,43.05,42.65,42.71,587971.0,42.2972,42.5741,42.1785,42.2379,587971.0
2022-11-15 09:40:00,42.72,42.87,42.36,42.48,157970.0,42.2478,42.3961,41.8917,42.0104,157970.0
2022-11-15 09:50:00,42.51,42.82,42.39,42.82,144070.0,42.0401,42.3466,41.9214,42.3466,144070.0
2022-11-15 10:00:00,42.84,42.98,42.72,42.76,161407.0,42.3664,42.5049,42.2478,42.2873,161407.0
2022-11-15 10:10:00,42.76,42.86,42.62,42.66,112943.0,42.2873,42.3862,42.1489,42.1884,112943.0
2022-11-15 10:20:00,42.65,42.95,42.57,42.88,76124.0,42.1785,42.4752,42.0994,42.406,76124.0
2022-11-15 10:30:00,42.86,42.96,42.69,42.71,61163.0,42.3862,42.4851,42.2181,42.2379,61163.0
2022-11-15 10:40:00,42.69,42.85,42.44,42.5,86030.0,42.2181,42.3763,41.9708,42.0302,86030.0
2022-11-15 10:50:00,42.46,42.65,42.34,42.56,95441.0,41.9906,42.1785,41.872,42.0895,95441.0
2022-11-15 11:00:00,42.49,42.58,42.21,42.5,85885.0,42.0203,42.1093,41.7434,42.0302,85885.0
2022-11-15 11:10:00,42.49,42.65,42.4,42.5,73642.0,42.0203,42.1785,41.9313,42.0302,73642.0
2022-11-15 11:20:00,42.49,42.63,42.43,42.49,67225.0,42.0203,42.1587,41.961,42.0203,67225.0
2022-11-15 11:30:00,42.5,42.9,42.5,42.77,94022.0,42.0302,42.4258,42.0302,42.2972,94022.0
2022-11-15 11:40:00,42.77,42.84,42.7,42.78,51643.0,42.2972,42.3664,42.228,42.3071,51643.0
2022-11-15 11:50:00,42.78,42.87,42.72,42.86,34535.0,42.3071,42.3961,42.2478,42.3862,34535.0
2022-11-15 12:00:00,42.87,42.88,42.56,42.69,128737.0,42.3961,42.406,42.0895,42.2181,128737.0
2022-11-15 12:10:00,42.73,42.84,42.65,42.7,68483.0,42.2576,42.3664,42.1785,42.228,68483.0
2022-11-15 12:20:00,42.7,42.74,42.57,42.58,23352.0,42.228,42.2675,42.0994,42.1093,23352.0
2022-11-15 12:30:00,42.57,42.68,42.5,42.63,49689.0,42.0994,42.2082,42.0302,42.1587,49689.0
2022-11-15 12:40:00,42.63,42.67,42.43,42.62,72657.0,42.1587,42.1983,41.961,42.1489,72657.0
2022-11-15 12:50:00,42.61,42.61,42.41,42.53,18085.0,42.139,42.139,41.9412,42.0599,18085.0
2022-11-15 13:00:00,42.54,42.61,42.46,42.46,29432.0,42.0697,42.139,41.9906,41.9906,29432.0
2022-11-15 13:10:00,42.46,42.49,42.05,42.07,148459.0,41.9906,42.0203,41.5852,41.6049,148459.0
2022-11-15 13:20:00,42.05,42.08,41.49,41.57,371749.0,41.5852,41.6148,41.0313,41.1105,371749.0
2022-11-15 13:30:00,41.55,41.76,41.06,41.22,224237.0,41.0907,41.2984,40.6061,40.7643,224237.0
2022-11-15 13:40:00,41.2,41.73,40.97,41.32,269313.0,40.7446,41.2687,40.5171,40.8632,269313.0
2022-11-15 13:50:00,41.32,41.75,41.32,41.53,360779.0,40.8632,41.2885,40.8632,41.0709,360779.0
2022-11-15 14:00:00,41.53,41.62,41.1,41.47,119937.0,41.0709,41.1599,40.6457,41.0116,119937.0
2022-11-15 14:10:00,41.46,41.96,41.45,41.85,216800.0,41.0017,41.4962,40.9918,41.3874,216800.0
2022-11-15 14:20:00,41.86,42.15,41.85,42.01,226204.0,41.3973,41.6841,41.3874,41.5456,226204.0
2022-11-15 14:30:00,42.02,42.06,41.81,41.86,79855.0,41.5555,41.595,41.3478,41.3973,79855.0
2022-11-15 14:40:00,41.92,42.02,41.74,41.76,81849.0,41.4566,41.5555,41.2786,41.2984,81849.0
2022-11-15 14:50:00,41.77,42.14,41.66,42.04,152287.0,41.3083,41.6742,41.1995,41.5753,152287.0
2022-11-15 15:00:00,42.05,42.24,41.94,42.0,99764.0,41.5852,41.7731,41.4764,41.5357,99764.0
2022-11-15 15:10:00,42.03,42.18,41.89,42.16,72666.0,41.5654,41.7137,41.4269,41.6939,72666.0
2022-11-15 15:20:00,42.12,42.26,42.08,42.12,45055.0,41.6544,41.7928,41.6148,41.6544,45055.0
2022-11-15 15:30:00,42.11,42.12,41.84,42.1,159683.0,41.6445,41.6544,41.3775,41.6346,159683.0
2022-11-15 15:40:00,42.09,42.14,41.91,41.95,83871.0,41.6247,41.6742,41.4467,41.4863,83871.0
2022-11-15 15:50:00,41.95,41.96,41.72,41.95,191005.0,41.4863,41.4962,41.2588,41.4863,191005.0
2022-11-16 09:30:00,41.36,41.45,41.16,41.33,288920.0,40.9028,40.9918,40.705,40.8731,288920.0
2022-11-16 09:40:00,41.33,41.34,40.88,40.9,212126.0,40.8731,40.883,40.4281,40.4479,212126.0
2022-11-16 09:50:00,40.9,41.18,40.85,41.08,88847.0,40.4479,40.7248,40.3984,40.6259,88847.0
2022-11-16 10:00:00,41.08,41.17,40.88,40.94,69510.0,40.6259,40.7149,40.4281,40.4874,69510.0
2022-11-16 10:10:00,40.97,41.13,40.66,40.72,112149.0,40.5171,40.6753,40.2105,40.2699,112149.0
2022-11-16 10:20:00,40.72,40.93,40.71,40.86,69976.0,40.2699,40.4775,40.26,40.4083,69976.0
2022-11-16 10:30:00,40.86,41.1,40.85,40.91,58059.0,40.4083,40.6457,40.3984,40.4578,58059.0
2022-11-16 10:40:00,40.91,40.94,40.71,40.77,40417.0,40.4578,40.4874,40.26,40.3193,40417.0
2022-11-16 10:50:00,40.76,40.79,40.55,40.62,75748.0,40.3094,40.3391,40.1017,40.171,75748.0
2022-11-16 11:00:00,40.6,40.8,40.59,40.73,52044.0,40.1512,40.349,40.1413,40.2797,52044.0
2022-11-16 11:10:00,40.74,40.88,40.68,40.86,29733.0,40.2896,40.4281,40.2303,40.4083,29733.0
2022-11-16 11:20:00,40.86,41.03,40.83,40.99,88699.0,40.4083,40.5764,40.3786,40.5369,88699.0
2022-11-16 11:30:00,40.97,41.09,40.88,40.94,84231.0,40.5171,40.6358,40.4281,40.4874,84231.0
2022-11-16 11:40:00,40.94,41.09,40.92,41.07,17278.0,40.4874,40.6358,40.4676,40.616,17278.0
2022-11-16 11:50:00,41.02,41.15,40.95,40.97,34892.0,40.5665,40.6951,40.4973,40.5171,34892.0
2022-11-16 12:00:00,40.98,41.03,40.84,41.02,34565.0,40.527,40.5764,40.3885,40.5665,34565.0
2022-11-16 12:10:00,40.98,41.04,40.88,40.91,25208.0,40.527,40.5863,40.4281,40.4578,25208.0
2022-11-16 12:20:00,40.93,41.02,40.83,41.0,103720.0,40.4775,40.5665,40.3786,40.5468,103720.0
2022-11-16 12:30:00,41.0,41.12,40.94,41.08,38125.0,40.5468,40.6654,40.4874,40.6259,38125.0
2022-11-16 12:40:00,41.06,41.41,41.05,41.31,71396.0,40.6061,40.9522,40.5962,40.8533,71396.0
2022-11-16 12:50:00,41.31,41.41,41.15,41.17,81029.0,40.8533,40.9522,40.6951,40.7149,81029.0
2022-11-16 13:00:00,41.15,41.21,41.03,41.18,65934.0,40.6951,40.7544,40.5764,40.7248,65934.0
2022-11-16 13:10:00,41.19,41.27,41.13,41.13,42918.0,40.7347,40.8138,40.6753,40.6753,42918.0
2022-11-16 13:20:00,41.14,41.26,41.14,41.16,25110.0,40.6852,40.8039,40.6852,40.705,25110.0
2022-11-16 13:30:00,41.17,41.22,40.89,40.98,60201.0,40.7149,40.7643,40.438,40.527,60201.0
2022-11-16 13:40:00,40.97,41.02,40.93,40.95,23512.0,40.5171,40.5665,40.4775,40.4973,23512.0
2022-11-16 13:50:00,40.97,40.97,40.78,40.82,33402.0,40.5171,40.5171,40.3292,40.3688,33402.0
2022-11-16 14:00:00,40.81,40.91,40.79,40.9,19215.0,40.3589,40.4578,40.3391,40.4479,19215.0
2022-11-16 14:10:00,40.91,40.91,40.78,40.83,17047.0,40.4578,40.4578,40.3292,40.3786,17047.0
2022-11-16 14:20:00,40.83,41.0,40.82,40.93,34684.0,40.3786,40.5468,40.3688,40.4775,34684.0
2022-11-16 14:30:00,40.94,41.0,40.72,40.92,67736.0,40.4874,40.5468,40.2699,40.4676,67736.0
2022-11-16 14:40:00,40.91,40.95,40.8,40.82,34759.0,40.4578,40.4973,40.349,40.3688,34759.0
2022-11-16 14:50:00,40.84,40.98,40.81,40.97,24564.0,40.3885,40.527,40.3589,40.5171,24564.0
2022-11-16 15:00:00,40.96,40.99,40.64,40.68,68463.0,40.5072,40.5369,40.1907,40.2303,68463.0
2022-11-16 15:10:00,40.69,40.75,40.63,40.66,57349.0,40.2402,40.2995,40.1809,40.2105,57349.0
2022-11-16 15:20:00,40.68,40.75,40.62,40.69,39801.0,40.2303,40.2995,40.171,40.2402,39801.0
2022-11-16 15:30:00,40.73,40.75,40.59,40.66,91659.0,40.2797,40.2995,40.1413,40.2105,91659.0
2022-11-16 15:40:00,40.67,40.84,40.63,40.83,66948.0,40.2204,40.3885,40.1809,40.3786,66948.0
2022-11-16 15:50:00,40.84,40.99,40.74,40.79,152562.0,40.3885,40.5369,40.2896,40.3391,152562.0
2022-11-17 09:30:00,39.44,39.8,39.4,39.69,1074741.0,39.004,39.36,38.9645,39.2512,1074741.0
2022-11-17 09:40:00,39.68,40.05,39.62,40.01,289781.0,39.2414,39.6073,39.182,39.5677,289781.0
2022-11-17 09:50:00,40.02,40.03,39.73,39.73,119002.0,39.5776,39.5875,39.2908,39.2908,119002.0
2022-11-17 10:00:00,39.7,39.93,39.63,39.83,158619.0,39.2611,39.4886,39.1919,39.3897,158619.0
2022-11-17 10:10:00,39.84,40.26,39.71,40.25,131365.0,39.3996,39.8149,39.271,39.8051,131365.0
2022-11-17 10:20:00,40.24,40.31,40.14,40.24,79376.0,39.7952,39.8644,39.6963,39.7952,79376.0
2022-11-17 10:30:00,40.24,40.24,40.05,40.12,73487.0,39.7952,39.7952,39.6073,39.6765,73487.0
2022-11-17 10:40:00,40.08,40.22,39.91,39.94,66330.0,39.6369,39.7754,39.4688,39.4985,66330.0
2022-11-17 10:50:00,39.96,40.02,39.85,39.86,40298.0,39.5183,39.5776,39.4095,39.4194,40298.0
2022-11-17 11:00:00,39.86,40.08,39.85,39.85,25650.0,39.4194,39.6369,39.4095,39.4095,25650.0
2022-11-17 11:10:00,39.85,40.03,39.81,40.01,62222.0,39.4095,39.5875,39.3699,39.5677,62222.0
2022-11-17 11:20:00,39.99,40.12,39.89,40.1,29049.0,39.5479,39.6765,39.449,39.6567,29049.0
2022-11-17 11:30:00,40.08,40.22,40.04,40.19,48865.0,39.6369,39.7754,39.5974,39.7457,48865.0
2022-11-17 11:40:00,40.19,40.24,40.14,40.14,38654.0,39.7457,39.7952,39.6963,39.6963,38654.0
2022-11-17 11:50:00,40.17,40.58,40.08,40.57,108459.0,39.7259,40.1314,39.6369,40.1215,108459.0
2022-11-17 12:00:00,40.59,40.68,40.54,40.57,35775.0,40.1413,40.2303,40.0919,40.1215,35775.0
2022-11-17 12:10:00,40.58,40.65,40.48,40.56,68284.0,40.1314,40.2006,40.0325,40.1116,68284.0
2022-11-17 12:20:00,40.57,40.57,40.44,40.47,19980.0,40.1215,40.1215,39.993,40.0226,19980.0
2022-11-17 12:30:00,40.45,40.53,40.38,40.53,34653.0,40.0028,40.082,39.9336,40.082,34653.0
2022-11-17 12:40:00,40.55,40.61,40.47,40.61,26302.0,40.1017,40.1611,40.0226,40.1611,26302.0
2022-11-17 12:50:00,40.61,40.94,40.6,40.85,248496.0,40.1611,40.4874,40.1512,40.3984,248496.0
2022-11-17 13:00:00,40.85,40.92,40.79,40.79,35702.0,40.3984,40.4676,40.3391,40.3391,35702.0
2022-11-17 13:10:00,40.79,40.98,40.79,40.97,47198.0,40.3391,40.527,40.3391,40.5171,47198.0
2022-11-17 13:20:00,40.97,41.02,40.83,40.85,71648.0,40.5171,40.5665,40.3786,40.3984,71648.0
2022-11-17 13:30:00,40.85,41.02,40.79,40.99,50846.0,40.3984,40.5665,40.3391,40.5369,50846.0
2022-11-17 13:40:00,40.98,41.01,40.76,40.78,38857.0,40.527,40.5567,40.3094,40.3292,38857.0
2022-11-17 13:50:00,40.78,40.85,40.69,40.83,59672.0,40.3292,40.3984,40.2402,40.3786,59672.0
2022-11-17 14:00:00,40.82,40.89,40.62,40.62,30737.0,40.3688,40.438,40.171,40.171,30737.0
2022-11-17 14:10:00,40.61,40.61,40.39,40.43,157658.0,40.1611,40.1611,39.9435,39.9831,157658.0
2022-11-17 14:20:00,40.42,40.47,40.34,40.42,81904.0,39.9732,40.0226,39.8941,39.9732,81904.0
2022-11-17 14:30:00,40.4,40.47,40.28,40.38,30796.0,39.9534,40.0226,39.8347,39.9336,30796.0
2022-11-17 14:40:00,40.4,40.46,40.26,40.43,39149.0,39.9534,40.0127,39.8149,39.9831,39149.0
2022-11-17 14:50:00,40.42,40.47,40.38,40.41,20379.0,39.9732,40.0226,39.9336,39.9633,20379.0
2022-11-17 15:00:00,40.41,40.44,40.27,40.27,37238.0,39.9633,39.993,39.8248,39.8248,37238.0
2022-11-17 15:10:00,40.26,40.28,40.08,40.1,92909.0,39.8149,39.8347,39.6369,39.6567,92909.0
2022-11-17 15:20:00,40.1,40.12,39.98,40.09,29922.0,39.6567,39.6765,39.538,39.6468,29922.0
2022-11-17 15:30:00,40.06,40.2,40.05,40.2,36892.0,39.6172,39.7556,39.6073,39.7556,36892.0
2022-11-17 15:40:00,40.21,40.53,40.21,40.49,74003.0,39.7655,40.082,39.7655,40.0424,74003.0
2022-11-17 15:50:00,40.51,40.61,40.37,40.6,180913.0,40.0622,40.1611,39.9237,40.1512,180913.0
2022-11-18 09:30:00,41.47,41.52,40.85,40.85,836446.0,41.0116,41.061,40.3984,40.3984,836446.0
2022-11-18 09:40:00,40.86,41.05,40.77,40.78,157696.0,40.4083,40.5962,40.3193,40.3292,157696.0
2022-11-18 09:50:00,40.8,41.1,40.8,40.89,87011.0,40.349,40.6457,40.349,40.438,87011.0
2022-11-18 10:00:00,40.89,40.91,40.35,40.49,231381.0,40.438,40.4578,39.904,40.0424,231381.0
2022-11-18 10:10:00,40.5,40.63,40.41,40.53,127437.0,40.0523,40.1809,39.9633,40.082,127437.0
2022-11-18 10:20:00,40.52,40.69,40.37,40.61,60125.0,40.0721,40.2402,39.9237,40.1611,60125.0
2022-11-18 10:30:00,40.59,40.71,40.5,40.55,51103.0,40.1413,40.26,40.0523,40.1017,51103.0
2022-11-18 10:40:00,40.56,40.68,40.43,40.57,54057.0,40.1116,40.2303,39.9831,40.1215,54057.0
2022-11-18 10:50:00,40.58,40.62,40.22,40.32,61850.0,40.1314,40.171,39.7754,39.8743,61850.0
2022-11-18 11:00:00,40.33,40.37,40.16,40.29,72267.0,39.8842,39.9237,39.7161,39.8446,72267.0
2022-11-18 11:10:00,40.28,40.6,40.23,40.59,63496.0,39.8347,40.1512,39.7853,40.1413,63496.0
2022-11-18 11:20:00,40.6,40.61,40.49,40.49,49932.0,40.1512,40.1611,40.0424,40.0424,49932.0
2022-11-18 11:30:00,40.51,40.62,40.34,40.36,38089.0,40.0622,40.171,39.8941,39.9138,38089.0
2022-11-18 11:40:00,40.39,40.42,40.25,40.27,44814.0,39.9435,39.9732,39.8051,39.8248,44814.0
2022-11-18 11:50:00,40.26,40.42,40.22,40.39,63070.0,39.8149,39.9732,39.7754,39.9435,63070.0
2022-11-18 12:00:00,40.4,40.45,40.2,40.28,93911.0,39.9534,40.0028,39.7556,39.8347,93911.0
2022-11-18 12:10:00,40.27,40.33,39.94,39.94,137354.0,39.8248,39.8842,39.4985,39.4985,137354.0
2022-11-18 12:20:00,39.94,40.09,39.89,40.09,102266.0,39.4985,39.6468,39.449,39.6468,102266.0
2022-11-18 12:30:00,40.08,40.17,40.03,40.17,92074.0,39.6369,39.7259,39.5875,39.7259,92074.0
2022-11-18 12:40:00,40.17,40.18,40.01,40.07,83814.0,39.7259,39.7358,39.5677,39.627,83814.0
2022-11-18 12:50:00,40.08,40.1,39.91,40.07,88244.0,39.6369,39.6567,39.4688,39.627,88244.0
2022-11-18 13:00:00,40.07,40.26,40.03,40.25,71990.0,39.627,39.8149,39.5875,39.8051,71990.0
2022-11-18 13:10:00,40.25,40.27,40.08,40.12,42145.0,39.8051,39.8248,39.6369,39.6765,42145.0
2022-11-18 13:20:00,40.16,40.33,40.08,40.33,53133.0,39.7161,39.8842,39.6369,39.8842,53133.0
2022-11-18 13:30:00,40.35,40.37,40.18,40.2,34814.0,39.904,39.9237,39.7358,39.7556,34814.0
2022-11-18 13:40:00,40.2,40.21,40.04,40.04,41738.0,39.7556,39.7655,39.5974,39.5974,41738.0
2022-11-18 13:50:00,40.05,40.14,40.03,40.14,25787.0,39.6073,39.6963,39.5875,39.6963,25787.0
2022-11-18 14:00:00,40.14,40.29,40.12,40.24,63225.0,39.6963,39.8446,39.6765,39.7952,63225.0
2022-11-18 14:10:00,40.23,40.31,40.18,40.18,46143.0,39.7853,39.8644,39.7358,39.7358,46143.0
2022-11-18 14:20:00,40.23,40.27,40.16,40.17,19600.0,39.7853,39.8248,39.7161,39.7259,19600.0
2022-11-18 14:30:00,40.2,40.26,40.1,40.19,47870.0,39.7556,39.8149,39.6567,39.7457,47870.0
2022-11-18 14:40:00,40.17,40.24,40.14,40.14,37091.0,39.7259,39.7952,39.6963,39.6963,37091.0
2022-11-18 14:50:00,40.16,40.29,40.15,40.28,33631.0,39.7161,39.8446,39.7062,39.8347,33631.0
2022-11-18 15:00:00,40.3,40.51,40.3,40.5,76203.0,39.8545,40.0622,39.8545,40.0523,76203.0
2022-11-18 15:10:00,40.5,40.52,40.38,40.4,39093.0,40.0523,40.0721,39.9336,39.9534,39093.0
2022-11-18 15:20:00,40.45,40.59,40.32,40.59,61719.0,40.0028,40.1413,39.8743,40.1413,61719.0
2022-11-18 15:30:00,40.59,40.69,40.49,40.68,149590.0,40.1413,40.2402,40.0424,40.2303,149590.0
2022-11-18 15:40:00,40.68,40.75,40.61,40.71,246657.0,40.2303,40.2995,40.1611,40.26,246657.0
2022-11-18 15:50:00,40.75,40.81,40.41,40.59,261400.0,40.2995,40.3589,39.9633,40.1413,261400.0
2022-11-21 09:30:00,40.18,40.48,40.03,40.13,242559.0,39.7358,40.0325,39.5875,39.6864,242559.0
2022-11-21 09:40:00,40.11,40.45,40.11,40.42,74200.0,39.6666,40.0028,39.6666,39.9732,74200.0
2022-11-21 09:50:00,40.41,40.52,40.21,40.26,145223.0,39.9633,40.0721,39.7655,39.8149,145223.0
2022-11-21 10:00:00,40.27,40.34,39.94,40.02,62554.0,39.8248,39.8941,39.4985,39.5776,62554.0
2022-11-21 10:10:00,40.02,40.1,39.95,40.03,28567.0,39.5776,39.6567,39.5084,39.5875,28567.0
2022-11-21 10:20:00,40.03,40.04,39.74,39.89,75675.0,39.5875,39.5974,39.3007,39.449,75675.0
2022-11-21 10:30:00,39.86,39.93,39.79,39.85,63497.0,39.4194,39.4886,39.3501,39.4095,63497.0
2022-11-21 10:40:00,39.83,39.89,39.66,39.72,41009.0,39.3897,39.449,39.2216,39.2809,41009.0
2022-11-21 10:50:00,39.71,39.85,39.69,39.8,29241.0,39.271,39.4095,39.2512,39.36,29241.0
2022-11-21 11:00:00,39.78,39.9,39.73,39.87,20353.0,39.3403,39.4589,39.2908,39.4293,20353.0
2022-11-21 11:10:00,39.85,40.0,39.82,39.94,29738.0,39.4095,39.5578,39.3798,39.4985,29738.0
2022-11-21 11:20:00,39.89,40.03,39.84,39.85,70517.0,39.449,39.5875,39.3996,39.4095,70517.0
2022-11-21 11:30:00,39.88,39.89,39.76,39.8,24009.0,39.4391,39.449,39.3205,39.36,24009.0
2022-11-21 11:40:00,39.79,39.88,39.74,39.82,27634.0,39.3501,39.4391,39.3007,39.3798,27634.0
2022-11-21 11:50:00,39.81,39.9,39.59,39.69,89349.0,39.3699,39.4589,39.1524,39.2512,89349.0
2022-11-21 12:00:00,39.68,39.83,39.66,39.72,28953.0,39.2414,39.3897,39.2216,39.2809,28953.0
2022-11-21 12:10:00,39.7,39.76,39.6,39.67,27611.0,39.2611,39.3205,39.1622,39.2315,27611.0
2022-11-21 12:20:00,39.62,39.66,39.54,39.57,65590.0,39.182,39.2216,39.1029,39.1326,65590.0
2022-11-21 12:30:00,39.56,39.77,39.54,39.69,26900.0,39.1227,39.3304,39.1029,39.2512,26900.0
2022-11-21 12:40:00,39.68,39.76,39.66,39.66,14850.0,39.2414,39.3205,39.2216,39.2216,14850.0
2022-11-21 12:50:00,39.64,39.64,39.5,39.55,23681.0,39.2018,39.2018,39.0633,39.1128,23681.0
2022-11-21 13:00:00,39.54,39.69,39.54,39.67,44275.0,39.1029,39.2512,39.1029,39.2315,44275.0
2022-11-21 13:10:00,39.69,39.9,39.68,39.84,46919.0,39.2512,39.4589,39.2414,39.3996,46919.0
2022-11-21 13:20:00,39.85,39.92,39.81,39.87,44223.0,39.4095,39.4787,39.3699,39.4293,44223.0
2022-11-21 13:30:00,39.87,40.06,39.83,40.05,45810.0,39.4293,39.6172,39.3897,39.6073,45810.0
2022-11-21 13:40:00,40.04,40.05,39.92,39.93,46300.0,39.5974,39.6073,39.4787,39.4886,46300.0
2022-11-21 13:50:00,39.93,39.95,39.83,39.83,28880.0,39.4886,39.5084,39.3897,39.3897,28880.0
2022-11-21 14:00:00,39.83,39.96,39.83,39.9,20539.0,39.3897,39.5183,39.3897,39.4589,20539.0
2022-11-21 14:10:00,39.9,39.93,39.81,39.9,12730.0,39.4589,39.4886,39.3699,39.4589,12730.0
2022-11-21 14:20:00,39.87,39.87,39.71,39.76,28493.0,39.4293,39.4293,39.271,39.3205,28493.0
2022-11-21 14:30:00,39.74,39.82,39.7,39.75,25143.0,39.3007,39.3798,39.2611,39.3106,25143.0
2022-11-21 14:40:00,39.75,39.77,39.7,39.77,36344.0,39.3106,39.3304,39.2611,39.3304,36344.0
2022-11-21 14:50:00,39.77,39.85,39.76,39.76,19264.0,39.3304,39.4095,39.3205,39.3205,19264.0
2022-11-21 15:00:00,39.75,39.89,39.74,39.82,17437.0,39.3106,39.449,39.3007,39.3798,17437.0
2022-11-21 15:10:00,39.82,39.9,39.75,39.88,24251.0,39.3798,39.4589,39.3106,39.4391,24251.0
2022-11-21 15:20:00,39.88,39.9,39.69,39.71,38583.0,39.4391,39.4589,39.2512,39.271,38583.0
2022-11-21 15:30:00,39.73,39.82,39.72,39.73,33456.0,39.2908,39.3798,39.2809,39.2908,33456.0
2022-11-21 15:40:00,39.74,39.86,39.67,39.86,72967.0,39.3007,39.4194,39.2315,39.4194,72967.0
2022-11-21 15:50:00,39.85,39.9,39.71,39.74,140569.0,39.4095,39.4589,39.271,39.3007,140569.0
2022-11-22 09:30:00,39.95,40.01,39.49,39.51,874186.0,39.5084,39.5677,39.0535,39.0732,874186.0
2022-11-22 09:40:00,39.5,39.55,39.32,39.45,592034.0,39.0633,39.1128,38.8853,39.0139,592034.0
2022-11-22 09:50:00,39.42,39.53,39.37,39.46,118662.0,38.9842,39.093,38.9348,39.0238,118662.0
2022-11-22 10:00:00,39.44,39.79,39.43,39.7,122006.0,39.004,39.3501,38.9941,39.2611,122006.0
2022-11-22 10:10:00,39.7,39.96,39.7,39.87,89720.0,39.2611,39.5183,39.2611,39.4293,89720.0
2022-11-22 10:20:00,39.86,39.92,39.79,39.89,67437.0,39.4194,39.4787,39.3501,39.449,67437.0
2022-11-22 10:30:00,39.89,39.99,39.73,39.75,61358.0,39.449,39.5479,39.2908,39.3106,61358.0
2022-11-22 10:40:00,39.76,40.14,39.69,40.09,71310.0,39.3205,39.6963,39.2512,39.6468,71310.0
2022-11-22 10:50:00,40.12,40.19,40.07,40.18,108225.0,39.6765,39.7457,39.627,39.7358,108225.0
2022-11-22 11:00:00,40.19,40.19,40.03,40.16,25896.0,39.7457,39.7457,39.5875,39.7161,25896.0
2022-11-22 11:10:00,40.18,40.21,39.98,40.11,38704.0,39.7358,39.7655,39.538,39.6666,38704.0
2022-11-22 11:20:00,40.13,40.18,40.07,40.12,41852.0,39.6864,39.7358,39.627,39.6765,41852.0
2022-11-22 11:30:00,40.1,40.12,39.94,40.04,36633.0,39.6567,39.6765,39.4985,39.5974,36633.0
2022-11-22 11:40:00,40.05,40.11,39.99,40.07,25360.0,39.6073,39.6666,39.5479,39.627,25360.0
2022-11-22 11:50:00,40.06,40.15,39.99,40.13,19912.0,39.6172,39.7062,39.5479,39.6864,19912.0
2022-11-22 12:00:00,40.13,40.24,40.12,40.18,35895.0,39.6864,39.7952,39.6765,39.7358,35895.0
2022-11-22 12:10:00,40.2,40.29,40.2,40.26,39353.0,39.7556,39.8446,39.7556,39.8149,39353.0
2022-11-22 12:20:00,40.27,40.27,40.15,40.19,46890.0,39.8248,39.8248,39.7062,39.7457,46890.0
2022-11-22 12:30:00,40.19,40.24,40.15,40.24,14808.0,39.7457,39.7952,39.7062,39.7952,14808.0
2022-11-22 12:40:00,40.25,40.26,40.15,40.21,25486.0,39.8051,39.8149,39.7062,39.7655,25486.0
2022-11-22 12:50:00,40.21,40.23,40.16,40.21,8827.0,39.7655,39.7853,39.7161,39.7655,8827.0
2022-11-22 13:00:00,40.21,40.37,40.14,40.36,60078.0,39.7655,39.9237,39.6963,39.9138,60078.0
2022-11-22 13:10:00,40.37,40.46,40.37,40.45,47801.0,39.9237,40.0127,39.9237,40.0028,47801.0
2022-11-22 13:20:00,40.43,40.46,40.4,40.45,13128.0,39.9831,40.0127,39.9534,40.0028,13128.0
2022-11-22 13:30:00,40.45,40.5,40.42,40.43,64348.0,40.0028,40.0523,39.9732,39.9831,64348.0
2022-11-22 13:40:00,40.43,40.49,40.43,40.47,14940.0,39.9831,40.0424,39.9831,40.0226,14940.0
2022-11-22 13:50:00,40.49,40.52,40.48,40.51,63090.0,40.0424,40.0721,40.0325,40.0622,63090.0
2022-11-22 14:00:00,40.52,40.56,40.39,40.4,62678.0,40.0721,40.1116,39.9435,39.9534,62678.0
2022-11-22 14:10:00,40.4,40.44,40.35,40.38,29432.0,39.9534,39.993,39.904,39.9336,29432.0
2022-11-22 14:20:00,40.38,40.44,40.37,40.44,16722.0,39.9336,39.993,39.9237,39.993,16722.0
2022-11-22 14:30:00,40.42,40.54,40.37,40.53,73935.0,39.9732,40.0919,39.9237,40.082,73935.0
2022-11-22 14:40:00,40.52,40.54,40.39,40.47,20486.0,40.0721,40.0919,39.9435,40.0226,20486.0
2022-11-22 14:50:00,40.48,40.55,40.44,40.52,62672.0,40.0325,40.1017,39.993,40.0721,62672.0
2022-11-22 15:00:00,40.51,40.65,40.51,40.62,57813.0,40.0622,40.2006,40.0622,40.171,57813.0
2022-11-22 15:10:00,40.63,40.67,40.59,40.63,32313.0,40.1809,40.2204,40.1413,40.1809,32313.0
2022-11-22 15:20:00,40.64,40.74,40.64,40.73,27563.0,40.1907,40.2896,40.1907,40.2797,27563.0
2022-11-22 15:30:00,40.72,40.8,40.7,40.8,29958.0,40.2699,40.349,40.2501,40.349,29958.0
2022-11-22 15:40:00,40.78,40.8,40.75,40.79,77665.0,40.3292,40.349,40.2995,40.3391,77665.0
2022-11-22 15:50:00,40.8,40.93,40.73,40.88,181238.0,40.349,40.4775,40.2797,40.4281,181238.0
2022-11-23 09:30:00,40.88,41.23,40.83,41.22,430717.0,40.4281,40.7742,40.3786,40.7643,430717.0
2022-11-23 09:40:00,41.22,41.46,41.09,41.36,134507.0,40.7643,41.0017,40.6358,40.9028,134507.0
2022-11-23 09:50:00,41.37,41.57,41.37,41.45,118801.0,40.9127,41.1105,40.9127,40.9918,118801.0
2022-11-23 10:00:00,41.45,41.65,41.25,41.57,146154.0,40.9918,41.1896,40.794,41.1105,146154.0
2022-11-23 10:10:00,41.57,41.63,41.48,41.58,97332.0,41.1105,41.1698,41.0215,41.1204,97332.0
2022-11-23 10:20:00,41.57,41.68,41.54,41.63,47385.0,41.1105,41.2192,41.0808,41.1698,47385.0
2022-11-23 10:30:00,41.67,41.76,41.61,41.72,69769.0,41.2094,41.2984,41.15,41.2588,69769.0
2022-11-23 10:40:00,41.74,41.84,41.62,41.66,98400.0,41.2786,41.3775,41.1599,41.1995,98400.0
2022-11-23 10:50:00,41.68,41.74,41.64,41.74,26933.0,41.2192,41.2786,41.1797,41.2786,26933.0
2022-11-23 11:00:00,41.75,41.81,41.68,41.76,42924.0,41.2885,41.3478,41.2192,41.2984,42924.0
2022-11-23 11:10:00,41.77,41.79,41.68,41.69,19744.0,41.3083,41.328,41.2192,41.2291,19744.0
2022-11-23 11:20:00,41.7,41.79,41.58,41.65,27935.0,41.239,41.328,41.1204,41.1896,27935.0
2022-11-23 11:30:00,41.64,41.64,41.55,41.62,35838.0,41.1797,41.1797,41.0907,41.1599,35838.0
2022-11-23 11:40:00,41.61,41.65,41.37,41.38,70628.0,41.15,41.1896,40.9127,40.9226,70628.0
2022-11-23 11:50:00,41.37,41.43,40.99,41.1,127083.0,40.9127,40.972,40.5369,40.6457,127083.0
2022-11-23 12:00:00,41.11,41.27,41.1,41.25,320129.0,40.6555,40.8138,40.6457,40.794,320129.0
2022-11-23 12:10:00,41.25,41.31,41.2,41.3,46922.0,40.794,40.8533,40.7446,40.8434,46922.0
2022-11-23 12:20:00,41.27,41.33,41.23,41.23,15013.0,40.8138,40.8731,40.7742,40.7742,15013.0
2022-11-23 12:30:00,41.27,41.3,41.19,41.25,21919.0,40.8138,40.8434,40.7347,40.794,21919.0
2022-11-23 12:40:00,41.25,41.26,41.12,41.2,17049.0,40.794,40.8039,40.6654,40.7446,17049.0
2022-11-23 12:50:00,41.18,41.18,40.81,40.94,131566.0,40.7248,40.7248,40.3589,40.4874,131566.0
2022-11-23 13:00:00,40.94,41.05,40.9,41.04,50016.0,40.4874,40.5962,40.4479,40.5863,50016.0
2022-11-23 13:10:00,41.03,41.09,40.98,41.09,15780.0,40.5764,40.6358,40.527,40.6358,15780.0
2022-11-23 13:20:00,41.11,41.22,41.1,41.22,17380.0,40.6555,40.7643,40.6457,40.7643,17380.0
2022-11-23 13:30:00,41.23,41.34,41.23,41.33,36812.0,40.7742,40.883,40.7742,40.8731,36812.0
2022-11-23 13:40:00,41.32,41.38,41.3,41.37,15089.0,40.8632,40.9226,40.8434,40.9127,15089.0
2022-11-23 13:50:00,41.32,41.33,41.24,41.3,26610.0,40.8632,40.8731,40.7841,40.8434,26610.0
2022-11-23 14:00:00,41.31,41.8,41.09,41.59,335768.0,40.8533,41.3379,40.6358,41.1302,335768.0
2022-11-23 14:10:00,41.61,41.65,41.34,41.54,127230.0,41.15,41.1896,40.883,41.0808,127230.0
2022-11-23 14:20:00,41.56,41.79,41.5,41.67,72334.0,41.1006,41.328,41.0412,41.2094,72334.0
2022-11-23 14:30:00,41.67,41.67,41.42,41.47,81548.0,41.2094,41.2094,40.9621,41.0116,81548.0
2022-11-23 14:40:00,41.46,41.74,41.46,41.7,84600.0,41.0017,41.2786,41.0017,41.239,84600.0
2022-11-23 14:50:00,41.71,41.79,41.66,41.68,111472.0,41.2489,41.328,41.1995,41.2192,111472.0
2022-11-23 15:00:00,41.65,41.75,41.54,41.72,42602.0,41.1896,41.2885,41.0808,41.2588,42602.0
2022-11-23 15:10:00,41.68,41.86,41.64,41.84,41805.0,41.2192,41.3973,41.1797,41.3775,41805.0
2022-11-23 15:20:00,41.84,41.85,41.69,41.72,34927.0,41.3775,41.3874,41.2291,41.2588,34927.0
2022-11-23 15:30:00,41.72,41.72,41.59,41.67,58580.0,41.2588,41.2588,41.1302,41.2094,58580.0
2022-11-23 15:40:00,41.67,41.68,41.49,41.53,42959.0,41.2094,41.2192,41.0313,41.0709,42959.0
2022-11-23 15:50:00,41.57,41.7,41.52,41.7,150961.0,41.1105,41.239,41.061,41.239,150961.0
2022-11-25 09:30:00,41.21,41.3,40.99,41.26,149818.0,40.7544,40.8434,40.5369,40.8039,149818.0
2022-11-25 09:40:00,41.22,41.24,41.06,41.06,229980.0,40.7643,40.7841,40.6061,40.6061,229980.0
2022-11-25 09:50:00,41.07,41.29,41.06,41.24,46195.0,40.616,40.8336,40.6061,40.7841,46195.0
2022-11-25 10:00:00,41.26,41.34,41.21,41.3,52789.0,40.8039,40.883,40.7544,40.8434,52789.0
2022-11-25 10:10:00,41.29,41.41,41.27,41.34,197834.0,40.8336,40.9522,40.8138,40.883,197834.0
2022-11-25 10:20:00,41.31,41.38,41.26,41.27,35428.0,40.8533,40.9226,40.8039,40.8138,35428.0
2022-11-25 10:30:00,41.26,41.31,41.22,41.23,23671.0,40.8039,40.8533,40.7643,40.7742,23671.0
2022-11-25 10:40:00,41.23,41.31,41.21,41.3,18798.0,40.7742,40.8533,40.7544,40.8434,18798.0
2022-11-25 10:50:00,41.29,41.3,41.25,41.26,14225.0,40.8336,40.8434,40.794,40.8039,14225.0
2022-11-25 11:00:00,41.28,41.38,41.23,41.32,12923.0,40.8237,40.9226,40.7742,40.8632,12923.0
2022-11-25 11:10:00,41.32,41.32,41.24,41.3,19819.0,40.8632,40.8632,40.7841,40.8434,19819.0
2022-11-25 11:20:00,41.3,41.3,41.13,41.15,30229.0,40.8434,40.8434,40.6753,40.6951,30229.0
2022-11-25 11:30:00,41.15,41.15,41.02,41.14,52755.0,40.6951,40.6951,40.5665,40.6852,52755.0
2022-11-25 11:40:00,41.13,41.2,41.09,41.18,19425.0,40.6753,40.7446,40.6358,40.7248,19425.0
2022-11-25 11:50:00,41.2,41.24,41.18,41.22,11891.0,40.7446,40.7841,40.7248,40.7643,11891.0
2022-11-25 12:00:00,41.21,41.22,41.11,41.14,17144.0,40.7544,40.7643,40.6555,40.6852,17144.0
2022-11-25 12:10:00,41.14,41.19,41.12,41.14,14655.0,40.6852,40.7347,40.6654,40.6852,14655.0
2022-11-25 12:20:00,41.13,41.24,41.13,41.23,22952.0,40.6753,40.7841,40.6753,40.7742,22952.0
2022-11-25 12:30:00,41.24,41.24,41.14,41.16,17096.0,40.7841,40.7841,40.6852,40.705,17096.0
2022-11-25 12:40:00,41.16,41.18,41.12,41.12,14445.0,40.705,40.7248,40.6654,40.6654,14445.0
2022-11-25 12:50:00,41.13,41.18,41.06,41.11,224754.0,40.6753,40.7248,40.6061,40.6555,224754.0
2022-11-28 09:30:00,40.55,41.0,40.48,40.94,217613.0,40.1017,40.5468,40.0325,40.4874,217613.0
2022-11-28 09:40:00,40.95,41.13,40.87,40.96,84848.0,40.4973,40.6753,40.4182,40.5072,84848.0
2022-11-28 09:50:00,40.96,40.99,40.8,40.93,63567.0,40.5072,40.5369,40.349,40.4775,63567.0
2022-11-28 10:00:00,40.9,40.99,40.81,40.87,33405.0,40.4479,40.5369,40.3589,40.4182,33405.0
2022-11-28 10:10:00,40.88,40.9,40.75,40.79,31733.0,40.4281,40.4479,40.2995,40.3391,31733.0
2022-11-28 10:20:00,40.78,40.82,40.39,40.52,67142.0,40.3292,40.3688,39.9435,40.0721,67142.0
2022-11-28 10:30:00,40.51,40.6,40.47,40.59,30415.0,40.0622,40.1512,40.0226,40.1413,30415.0
2022-11-28 10:40:00,40.58,40.63,40.49,40.54,16708.0,40.1314,40.1809,40.0424,40.0919,16708.0
2022-11-28 10:50:00,40.53,40.53,40.37,40.41,45906.0,40.082,40.082,39.9237,39.9633,45906.0
2022-11-28 11:00:00,40.4,40.51,40.32,40.43,16308.0,39.9534,40.0622,39.8743,39.9831,16308.0
2022-11-28 11:10:00,40.41,40.54,40.39,40.48,14474.0,39.9633,40.0919,39.9435,40.0325,14474.0
2022-11-28 11:20:00,40.48,40.57,40.45,40.46,25064.0,40.0325,40.1215,40.0028,40.0127,25064.0
2022-11-28 11:30:00,40.48,40.52,40.41,40.5,14076.0,40.0325,40.0721,39.9633,40.0523,14076.0
2022-11-28 11:40:00,40.51,40.58,40.48,40.58,12682.0,40.0622,40.1314,40.0325,40.1314,12682.0
2022-11-28 11:50:00,40.57,40.63,40.55,40.62,19696.0,40.1215,40.1809,40.1017,40.171,19696.0
2022-11-28 12:00:00,40.57,40.74,40.27,40.35,102230.0,40.1215,40.2896,39.8248,39.904,102230.0
2022-11-28 12:10:00,40.37,40.56,40.29,40.54,30049.0,39.9237,40.1116,39.8446,40.0919,30049.0
2022-11-28 12:20:00,40.53,40.58,40.5,40.5,24786.0,40.082,40.1314,40.0523,40.0523,24786.0
2022-11-28 12:30:00,40.51,40.64,40.51,40.6,29076.0,40.0622,40.1907,40.0622,40.1512,29076.0
2022-11-28 12:40:00,40.62,40.64,40.51,40.51,21847.0,40.171,40.1907,40.0622,40.0622,21847.0
2022-11-28 12:50:00,40.51,40.51,40.28,40.29,51139.0,40.0622,40.0622,39.8347,39.8446,51139.0
2022-11-28 13:00:00,40.28,40.37,40.27,40.3,24409.0,39.8347,39.9237,39.8248,39.8545,24409.0
2022-11-28 13:10:00,40.3,40.36,40.24,40.34,32836.0,39.8545,39.9138,39.7952,39.8941,32836.0
2022-11-28 13:20:00,40.34,40.41,40.34,40.37,13452.0,39.8941,39.9633,39.8941,39.9237,13452.0
2022-11-28 13:30:00,40.38,40.38,40.29,40.33,11106.0,39.9336,39.9336,39.8446,39.8842,11106.0
2022-11-28 13:40:00,40.33,40.35,40.2,40.23,21897.0,39.8842,39.904,39.7556,39.7853,21897.0
2022-11-28 13:50:00,40.23,40.24,40.0,40.03,63961.0,39.7853,39.7952,39.5578,39.5875,63961.0
2022-11-28 14:00:00,40.02,40.04,39.89,39.89,69131.0,39.5776,39.5974,39.449,39.449,69131.0
2022-11-28 14:10:00,39.9,39.91,39.84,39.89,34242.0,39.4589,39.4688,39.3996,39.449,34242.0
2022-11-28 14:20:00,39.85,39.86,39.79,39.83,30119.0,39.4095,39.4194,39.3501,39.3897,30119.0
2022-11-28 14:30:00,39.83,39.92,39.8,39.91,23401.0,39.3897,39.4787,39.36,39.4688,23401.0
2022-11-28 14:40:00,39.92,39.97,39.89,39.94,15294.0,39.4787,39.5282,39.449,39.4985,15294.0
2022-11-28 14:50:00,39.96,39.99,39.88,39.9,12643.0,39.5183,39.5479,39.4391,39.4589,12643.0
2022-11-28 15:00:00,39.89,39.94,39.84,39.85,20324.0,39.449,39.4985,39.3996,39.4095,20324.0
2022-11-28 15:10:00,39.83,39.84,39.72,39.77,60082.0,39.3897,39.3996,39.2809,39.3304,60082.0
2022-11-28 15:20:00,39.78,39.81,39.66,39.68,44527.0,39.3403,39.3699,39.2216,39.2414,44527.0
2022-11-28 15:30:00,39.69,39.75,39.64,39.72,28098.0,39.2512,39.3106,39.2018,39.2809,28098.0
2022-11-28 15:40:00,39.71,39.84,39.71,39.71,51102.0,39.271,39.3996,39.271,39.271,51102.0
2022-11-28 15:50:00,39.72,39.97,39.72,39.9,171913.0,39.2809,39.5282,39.2809,39.4589,171913.0
2022-11-29 09:30:00,39.96,40.0,39.75,39.76,189737.0,39.5183,39.5578,39.3106,39.3205,189737.0
2022-11-29 09:40:00,39.77,39.93,39.64,39.74,65479.0,39.3304,39.4886,39.2018,39.3007,65479.0
2022-11-29 09:50:00,39.75,39.75,39.58,39.69,47662.0,39.3106,39.3106,39.1425,39.2512,47662.0
2022-11-29 10:00:00,39.69,39.9,39.68,39.82,79803.0,39.2512,39.4589,39.2414,39.3798,79803.0
2022-11-29 10:10:00,39.83,39.85,39.57,39.79,54097.0,39.3897,39.4095,39.1326,39.3501,54097.0
2022-11-29 10:20:00,39.81,40.01,39.79,40.01,57646.0,39.3699,39.5677,39.3501,39.5677,57646.0
2022-11-29 10:30:00,40.01,40.08,39.87,39.92,53462.0,39.5677,39.6369,39.4293,39.4787,53462.0
2022-11-29 10:40:00,39.94,40.03,39.91,39.99,24852.0,39.4985,39.5875,39.4688,39.5479,24852.0
2022-11-29 10:50:00,40.0,40.03,39.78,39.79,40300.0,39.5578,39.5875,39.3403,39.3501,40300.0
2022-11-29 11:00:00,39.79,39.82,39.21,39.22,103131.0,39.3501,39.3798,38.7766,38.7864,103131.0
2022-11-29 11:10:00,39.21,39.29,38.96,38.98,205514.0,38.7766,38.8557,38.5293,38.5491,205514.0
2022-11-29 11:20:00,38.97,39.1,38.9,39.03,139549.0,38.5392,38.6678,38.47,38.5985,139549.0
2022-11-29 11:30:00,39.06,39.19,39.01,39.18,70191.0,38.6282,38.7568,38.5788,38.7469,70191.0
2022-11-29 11:40:00,39.16,39.21,39.11,39.2,28805.0,38.7271,38.7766,38.6777,38.7667,28805.0
2022-11-29 11:50:00,39.17,39.32,39.1,39.3,32737.0,38.737,38.8853,38.6678,38.8656,32737.0
2022-11-29 12:00:00,39.29,39.33,39.23,39.3,17158.0,38.8557,38.8952,38.7963,38.8656,17158.0
2022-11-29 12:10:00,39.29,39.36,39.21,39.36,19096.0,38.8557,38.9249,38.7766,38.9249,19096.0
2022-11-29 12:20:00,39.34,39.34,39.21,39.26,15349.0,38.9051,38.9051,38.7766,38.826,15349.0
2022-11-29 12:30:00,39.24,39.5,39.24,39.43,11576.0,38.8062,39.0633,38.8062,38.9941,11576.0
2022-11-29 12:40:00,39.44,39.51,39.37,39.43,16220.0,39.004,39.0732,38.9348,38.9941,16220.0
2022-11-29 12:50:00,39.43,39.49,39.38,39.39,21650.0,38.9941,39.0535,38.9447,38.9546,21650.0
2022-11-29 13:00:00,39.39,39.39,39.27,39.29,13992.0,38.9546,38.9546,38.8359,38.8557,13992.0
2022-11-29 13:10:00,39.31,39.38,39.15,39.2,15077.0,38.8754,38.9447,38.7172,38.7667,15077.0
2022-11-29 13:20:00,39.2,39.2,39.0,39.0,268581.0,38.7667,38.7667,38.5689,38.5689,268581.0
2022-11-29 13:30:00,39.0,39.11,38.98,39.1,18100.0,38.5689,38.6777,38.5491,38.6678,18100.0
2022-11-29 13:40:00,39.09,39.21,39.09,39.19,12200.0,38.6579,38.7766,38.6579,38.7568,12200.0
2022-11-29 13:50:00,39.17,39.29,39.14,39.27,19454.0,38.737,38.8557,38.7073,38.8359,19454.0
2022-11-29 14:00:00,39.28,39.5,39.28,39.39,44593.0,38.8458,39.0633,38.8458,38.9546,44593.0
2022-11-29 14:10:00,39.39,39.42,39.35,39.35,11121.0,38.9546,38.9842,38.915,38.915,11121.0
2022-11-29 14:20:00,39.34,39.37,39.19,39.22,19801.0,38.9051,38.9348,38.7568,38.7864,19801.0
2022-11-29 14:30:00,39.21,39.21,39.12,39.18,17181.0,38.7766,38.7766,38.6875,38.7469,17181.0
2022-11-29 14:40:00,39.19,39.21,39.08,39.12,31867.0,38.7568,38.7766,38.648,38.6875,31867.0
2022-11-29 14:50:00,39.1,39.22,39.1,39.22,14636.0,38.6678,38.7864,38.6678,38.7864,14636.0
2022-11-29 15:00:00,39.22,39.29,39.14,39.29,16301.0,38.7864,38.8557,38.7073,38.8557,16301.0
2022-11-29 15:10:00,39.28,39.29,39.23,39.26,18416.0,38.8458,38.8557,38.7963,38.826,18416.0
2022-11-29 15:20:00,39.24,39.33,39.17,39.24,20011.0,38.8062,38.8952,38.737,38.8062,20011.0
2022-11-29 15:30:00,39.27,39.35,39.19,39.25,24491.0,38.8359,38.915,38.7568,38.8161,24491.0
2022-11-29 15:40:00,39.25,39.32,39.16,39.25,23368.0,38.8161,38.8853,38.7271,38.8161,23368.0
2022-11-29 15:50:00,39.28,39.35,39.18,39.3,220113.0,38.8458,38.915,38.7469,38.8656,220113.0
2022-11-30 09:30:00,39.37,39.63,39.29,39.4,186420.0,38.9348,39.1919,38.8557,38.9645,186420.0
2022-11-30 09:40:00,39.4,39.68,39.4,39.5,192181.0,38.9645,39.2414,38.9645,39.0633,192181.0
2022-11-30 09:50:00,39.51,39.6,39.45,39.59,54366.0,39.0732,39.1622,39.0139,39.1524,54366.0
2022-11-30 10:00:00,39.59,39.66,39.29,39.63,115983.0,39.1524,39.2216,38.8557,39.1919,115983.0
2022-11-30 10:10:00,39.62,39.66,39.42,39.43,42105.0,39.182,39.2216,38.9842,38.9941,42105.0
2022-11-30 10:20:00,39.43,39.58,39.41,39.5,72887.0,38.9941,39.1425,38.9743,39.0633,72887.0
2022-11-30 10:30:00,39.52,39.54,39.4,39.45,41405.0,39.0831,39.1029,38.9645,39.0139,41405.0
2022-11-30 10:40:00,39.48,39.54,39.29,39.34,21400.0,39.0436,39.1029,38.8557,38.9051,21400.0
2022-11-30 10:50:00,39.29,39.38,39.27,39.34,106902.0,38.8557,38.9447,38.8359,38.9051,106902.0
2022-11-30 11:00:00,39.34,39.46,39.21,39.45,93362.0,38.9051,39.0238,38.7766,39.0139,93362.0
2022-11-30 11:10:00,39.45,39.51,39.4,39.45,75907.0,39.0139,39.0732,38.9645,39.0139,75907.0
2022-11-30 11:20:00,39.44,39.53,39.41,39.49,114256.0,39.004,39.093,38.9743,39.0535,114256.0
2022-11-30 11:30:00,39.5,39.62,39.44,39.62,68827.0,39.0633,39.182,39.004,39.182,68827.0
2022-11-30 11:40:00,39.63,39.64,39.57,39.62,51093.0,39.1919,39.2018,39.1326,39.182,51093.0
2022-11-30 11:50:00,39.64,39.64,39.52,39.54,36590.0,39.2018,39.2018,39.0831,39.1029,36590.0
2022-11-30 12:00:00,39.56,39.59,39.46,39.48,43349.0,39.1227,39.1524,39.0238,39.0436,43349.0
2022-11-30 12:10:00,39.48,39.5,39.25,39.27,35696.0,39.0436,39.0633,38.8161,38.8359,35696.0
2022-11-30 12:20:00,39.28,39.28,39.14,39.25,45770.0,38.8458,38.8458,38.7073,38.8161,45770.0
2022-11-30 12:30:00,39.24,39.3,39.18,39.22,31218.0,38.8062,38.8656,38.7469,38.7864,31218.0
2022-11-30 12:40:00,39.23,39.35,39.22,39.34,15660.0,38.7963,38.915,38.7864,38.9051,15660.0
2022-11-30 12:50:00,39.36,39.39,39.32,39.33,13150.0,38.9249,38.9546,38.8853,38.8952,13150.0
2022-11-30 13:00:00,39.37,39.54,39.36,39.54,41397.0,38.9348,39.1029,38.9249,39.1029,41397.0
2022-11-30 13:10:00,39.55,39.62,39.52,39.53,36534.0,39.1128,39.182,39.0831,39.093,36534.0
2022-11-30 13:20:00,39.53,39.58,39.51,39.54,36566.0,39.093,39.1425,39.0732,39.1029,36566.0
2022-11-30 13:30:00,39.56,40.55,39.35,40.46,580439.0,39.1227,40.1017,38.915,40.0127,580439.0
2022-11-30 13:40:00,40.46,40.6,40.02,40.38,338529.0,40.0127,40.1512,39.5776,39.9336,338529.0
2022-11-30 13:50:00,40.37,40.96,40.27,40.86,410403.0,39.9237,40.5072,39.8248,40.4083,410403.0
2022-11-30 14:00:00,40.91,41.4,40.91,41.24,463478.0,40.4578,40.9423,40.4578,40.7841,463478.0
2022-11-30 14:10:00,41.23,41.97,41.23,41.93,342602.0,40.7742,41.506,40.7742,41.4665,342602.0
2022-11-30 14:20:00,41.94,42.08,41.8,41.96,882188.0,41.4764,41.6148,41.3379,41.4962,882188.0
2022-11-30 14:30:00,41.96,41.98,41.7,41.78,191011.0,41.4962,41.5159,41.239,41.3181,191011.0
2022-11-30 14:40:00,41.78,41.82,41.6,41.8,173919.0,41.3181,41.3577,41.1401,41.3379,173919.0
2022-11-30 14:50:00,41.8,41.94,41.68,41.84,158802.0,41.3379,41.4764,41.2192,41.3775,158802.0
2022-11-30 15:00:00,41.85,42.09,41.78,42.08,217341.0,41.3874,41.6247,41.3181,41.6148,217341.0
2022-11-30 15:10:00,42.05,42.27,42.0,42.2,109920.0,41.5852,41.8027,41.5357,41.7335,109920.0
2022-11-30 15:20:00,42.19,42.36,42.16,42.35,161761.0,41.7236,41.8917,41.6939,41.8818,161761.0
2022-11-30 15:30:00,42.36,42.58,42.34,42.39,269294.0,41.8917,42.1093,41.872,41.9214,269294.0
2022-11-30 15:40:00,42.36,42.52,42.33,42.45,146521.0,41.8917,42.05,41.8621,41.9807,146521.0
2022-11-30 15:50:00,42.45,42.9,42.42,42.9,458964.0,41.9807,42.4258,41.9511,42.4258,458964.0
2022-12-01 09:30:00,42.97,43.21,42.79,43.03,297087.0,42.495,42.7323,42.317,42.5543,297087.0
2022-12-01 09:40:00,43.0,43.39,43.0,43.36,158618.0,42.5247,42.9103,42.5247,42.8807,158618.0
2022-12-01 09:50:00,43.34,43.51,43.33,43.33,93993.0,42.8609,43.029,42.851,42.851,93993.0
2022-12-01 10:00:00,43.35,43.54,42.96,42.99,225586.0,42.8708,43.0587,42.4851,42.5148,225586.0
2022-12-01 10:10:00,43.0,43.05,42.26,42.37,190148.0,42.5247,42.5741,41.7928,41.9016,190148.0
2022-12-01 10:20:00,42.38,42.48,42.23,42.28,131180.0,41.9115,42.0104,41.7632,41.8126,131180.0
2022-12-01 10:30:00,42.29,42.5,42.14,42.45,128049.0,41.8225,42.0302,41.6742,41.9807,128049.0
2022-12-01 10:40:00,42.43,42.68,42.32,42.68,90022.0,41.961,42.2082,41.8522,42.2082,90022.0
2022-12-01 10:50:00,42.68,43.06,42.67,43.05,173905.0,42.2082,42.584,42.1983,42.5741,173905.0
2022-12-01 11:00:00,43.06,43.07,42.83,42.97,126413.0,42.584,42.5939,42.3565,42.495,126413.0
2022-12-01 11:10:00,42.97,42.98,42.57,42.63,85074.0,42.495,42.5049,42.0994,42.1587,85074.0
2022-12-01 11:20:00,42.63,42.84,42.62,42.71,34868.0,42.1587,42.3664,42.1489,42.2379,34868.0
2022-12-01 11:30:00,42.75,42.93,42.69,42.81,57236.0,42.2774,42.4554,42.2181,42.3368,57236.0
2022-12-01 11:40:00,42.83,42.95,42.69,42.69,38493.0,42.3565,42.4752,42.2181,42.2181,38493.0
2022-12-01 11:50:00,42.69,42.79,42.61,42.76,50669.0,42.2181,42.317,42.139,42.2873,50669.0
2022-12-01 12:00:00,42.76,42.77,42.43,42.5,51998.0,42.2873,42.2972,41.961,42.0302,51998.0
2022-12-01 12:10:00,42.47,42.63,42.46,42.52,21782.0,42.0005,42.1587,41.9906,42.05,21782.0
2022-12-01 12:20:00,42.55,42.83,42.55,42.8,31957.0,42.0796,42.3565,42.0796,42.3269,31957.0
2022-12-01 12:30:00,42.82,42.96,42.81,42.87,35346.0,42.3466,42.4851,42.3368,42.3961,35346.0
2022-12-01 12:40:00,42.88,42.9,42.75,42.81,17879.0,42.406,42.4258,42.2774,42.3368,17879.0
2022-12-01 12:50:00,42.78,42.9,42.75,42.85,12914.0,42.3071,42.4258,42.2774,42.3763,12914.0
2022-12-01 13:00:00,42.88,43.06,42.86,43.02,33023.0,42.406,42.584,42.3862,42.5444,33023.0
2022-12-01 13:10:00,43.03,43.05,42.68,42.68,191891.0,42.5543,42.5741,42.2082,42.2082,191891.0
2022-12-01 13:20:00,42.71,42.81,42.67,42.79,303091.0,42.2379,42.3368,42.1983,42.317,303091.0
2022-12-01 13:30:00,42.78,42.89,42.73,42.84,52342.0,42.3071,42.4159,42.2576,42.3664,52342.0
2022-12-01 13:40:00,42.86,43.02,42.86,42.94,28975.0,42.3862,42.5444,42.3862,42.4653,28975.0
2022-12-01 13:50:00,42.91,42.93,42.85,42.91,19981.0,42.4357,42.4554,42.3763,42.4357,19981.0
2022-12-01 14:00:00,42.91,42.92,42.75,42.82,34315.0,42.4357,42.4455,42.2774,42.3466,34315.0
2022-12-01 14:10:00,42.82,42.94,42.8,42.93,20972.0,42.3466,42.4653,42.3269,42.4554,20972.0
2022-12-01 14:20:00,42.94,43.03,42.88,42.98,53655.0,42.4653,42.5543,42.406,42.5049,53655.0
2022-12-01 14:30:00,42.97,43.02,42.89,43.01,18495.0,42.495,42.5444,42.4159,42.5345,18495.0
2022-12-01 14:40:00,42.99,43.09,42.91,43.07,41322.0,42.5148,42.6137,42.4357,42.5939,41322.0
2022-12-01 14:50:00,43.07,43.15,43.03,43.12,36299.0,42.5939,42.673,42.5543,42.6433,36299.0
2022-12-01 15:00:00,43.12,43.24,43.08,43.18,35526.0,42.6433,42.762,42.6038,42.7027,35526.0
2022-12-01 15:10:00,43.17,43.17,42.91,42.95,60401.0,42.6928,42.6928,42.4357,42.4752,60401.0
2022-12-01 15:20:00,42.99,43.0,42.92,42.98,53301.0,42.5148,42.5247,42.4455,42.5049,53301.0
2022-12-01 15:30:00,42.98,43.14,42.97,43.13,50793.0,42.5049,42.6631,42.495,42.6532,50793.0
2022-12-01 15:40:00,43.12,43.24,43.01,43.04,60659.0,42.6433,42.762,42.5345,42.5642,60659.0
2022-12-01 15:50:00,43.05,43.17,42.95,42.97,110496.0,42.5741,42.6928,42.4752,42.495,110496.0
2022-12-02 09:30:00,41.46,41.94,41.44,41.81,324663.0,41.0017,41.4764,40.9819,41.3478,324663.0
2022-12-02 09:40:00,41.82,41.91,41.49,41.5,149588.0,41.3577,41.4467,41.0313,41.0412,149588.0
2022-12-02 09:50:00,41.51,41.76,41.4,41.66,126057.0,41.0511,41.2984,40.9423,41.1995,126057.0
2022-12-02 10:00:00,41.63,41.83,41.5,41.82,85797.0,41.1698,41.3676,41.0412,41.3577,85797.0
2022-12-02 10:10:00,41.78,42.2,41.78,42.01,78493.0,41.3181,41.7335,41.3181,41.5456,78493.0
2022-12-02 10:20:00,42.01,42.08,41.79,41.86,58213.0,41.5456,41.6148,41.328,41.3973,58213.0
2022-12-02 10:30:00,41.88,42.11,41.77,41.9,106445.0,41.417,41.6445,41.3083,41.4368,106445.0
2022-12-02 10:40:00,41.9,42.08,41.88,41.96,71495.0,41.4368,41.6148,41.417,41.4962,71495.0
2022-12-02 10:50:00,42.02,42.18,41.85,41.88,74597.0,41.5555,41.7137,41.3874,41.417,74597.0
2022-12-02 11:00:00,41.87,41.87,41.73,41.77,43111.0,41.4071,41.4071,41.2687,41.3083,43111.0
2022-12-02 11:10:00,41.73,41.86,41.69,41.8,22779.0,41.2687,41.3973,41.2291,41.3379,22779.0
2022-12-02 11:20:00,41.79,42.08,41.79,42.02,20914.0,41.328,41.6148,41.328,41.5555,20914.0
2022-12-02 11:30:00,42.05,42.16,41.97,42.08,43555.0,41.5852,41.6939,41.506,41.6148,43555.0
2022-12-02 11:40:00,42.13,42.39,42.12,42.22,145087.0,41.6643,41.9214,41.6544,41.7533,145087.0
2022-12-02 11:50:00,42.23,42.3,42.15,42.15,16119.0,41.7632,41.8324,41.6841,41.6841,16119.0
2022-12-02 12:00:00,42.14,42.27,42.09,42.21,18624.0,41.6742,41.8027,41.6247,41.7434,18624.0
2022-12-02 12:10:00,42.18,42.39,42.17,42.3,17819.0,41.7137,41.9214,41.7038,41.8324,17819.0
2022-12-02 12:20:00,42.25,42.29,42.13,42.14,16456.0,41.7829,41.8225,41.6643,41.6742,16456.0
2022-12-02 12:30:00,42.14,42.16,41.97,41.99,17554.0,41.6742,41.6939,41.506,41.5258,17554.0
2022-12-02 12:40:00,41.98,42.08,41.95,42.03,24312.0,41.5159,41.6148,41.4863,41.5654,24312.0
2022-12-02 12:50:00,42.03,42.09,41.97,41.97,19051.0,41.5654,41.6247,41.506,41.506,19051.0
2022-12-02 13:00:00,41.96,42.05,41.86,41.87,21041.0,41.4962,41.5852,41.3973,41.4071,21041.0
2022-12-02 13:10:00,41.85,42.01,41.82,42.0,37912.0,41.3874,41.5456,41.3577,41.5357,37912.0
2022-12-02 13:20:00,42.0,42.04,41.93,42.03,20743.0,41.5357,41.5753,41.4665,41.5654,20743.0
2022-12-02 13:30:00,42.02,42.06,41.97,42.02,17363.0,41.5555,41.595,41.506,41.5555,17363.0
2022-12-02 13:40:00,42.04,42.15,42.04,42.13,19261.0,41.5753,41.6841,41.5753,41.6643,19261.0
2022-12-02 13:50:00,42.12,42.17,42.06,42.07,4750.0,41.6544,41.7038,41.595,41.6049,4750.0
2022-12-02 14:00:00,42.09,42.14,41.97,41.97,26917.0,41.6247,41.6742,41.506,41.506,26917.0
2022-12-02 14:10:00,41.98,42.1,41.94,42.09,26808.0,41.5159,41.6346,41.4764,41.6247,26808.0
2022-12-02 14:20:00,42.09,42.12,42.06,42.09,6004.0,41.6247,41.6544,41.595,41.6247,6004.0
2022-12-02 14:30:00,42.1,42.15,42.06,42.11,14392.0,41.6346,41.6841,41.595,41.6445,14392.0
2022-12-02 14:40:00,42.08,42.21,42.06,42.21,15099.0,41.6148,41.7434,41.595,41.7434,15099.0
2022-12-02 14:50:00,42.21,42.47,42.2,42.46,81502.0,41.7434,42.0005,41.7335,41.9906,81502.0
2022-12-02 15:00:00,42.47,42.75,42.43,42.72,101811.0,42.0005,42.2774,41.961,42.2478,101811.0
2022-12-02 15:10:00,42.72,42.87,42.65,42.81,90627.0,42.2478,42.3961,42.1785,42.3368,90627.0
2022-12-02 15:20:00,42.82,42.83,42.55,42.63,346734.0,42.3466,42.3565,42.0796,42.1587,346734.0
2022-12-02 15:30:00,42.62,42.65,42.38,42.48,530368.0,42.1489,42.1785,41.9115,42.0104,530368.0
2022-12-02 15:40:00,42.48,42.51,42.34,42.38,135506.0,42.0104,42.0401,41.872,41.9115,135506.0
2022-12-02 15:50:00,42.38,42.66,42.34,42.63,291179.0,41.9115,42.1884,41.872,42.1587,291179.0
2022-12-05 09:30:00,41.97,42.35,41.92,42.27,415719.0,41.506,41.8818,41.4566,41.8027,415719.0
2022-12-05 09:40:00,42.27,42.34,42.15,42.31,97008.0,41.8027,41.872,41.6841,41.8423,97008.0
2022-12-05 09:50:00,42.31,42.31,42.09,42.11,67728.0,41.8423,41.8423,41.6247,41.6445,67728.0
2022-12-05 10:00:00,42.06,42.08,41.61,41.76,319017.0,41.595,41.6148,41.15,41.2984,319017.0
2022-12-05 10:10:00,41.77,41.93,41.71,41.74,117974.0,41.3083,41.4665,41.2489,41.2786,117974.0
2022-12-05 10:20:00,41.73,41.94,41.68,41.74,48707.0,41.2687,41.4764,41.2192,41.2786,48707.0
2022-12-05 10:30:00,41.74,41.9,41.58,41.9,75325.0,41.2786,41.4368,41.1204,41.4368,75325.0
2022-12-05 10:40:00,41.92,42.06,41.91,42.03,41296.0,41.4566,41.595,41.4467,41.5654,41296.0
2022-12-05 10:50:00,42.05,42.07,41.88,42.0,28750.0,41.5852,41.6049,41.417,41.5357,28750.0
2022-12-05 11:00:00,42.02,42.12,42.02,42.08,61716.0,41.5555,41.6544,41.5555,41.6148,61716.0
2022-12-05 11:10:00,42.08,42.21,41.89,41.9,164707.0,41.6148,41.7434,41.4269,41.4368,164707.0
2022-12-05 11:20:00,41.9,41.91,41.74,41.78,33385.0,41.4368,41.4467,41.2786,41.3181,33385.0
2022-12-05 11:30:00,41.78,41.79,41.5,41.59,40187.0,41.3181,41.328,41.0412,41.1302,40187.0
2022-12-05 11:40:00,41.59,41.69,41.59,41.62,46656.0,41.1302,41.2291,41.1302,41.1599,46656.0
2022-12-05 11:50:00,41.63,41.69,41.44,41.47,40994.0,41.1698,41.2291,40.9819,41.0116,40994.0
2022-12-05 12:00:00,41.47,41.53,41.43,41.48,30835.0,41.0116,41.0709,40.972,41.0215,30835.0
2022-12-05 12:10:00,41.45,41.6,41.39,41.59,73451.0,40.9918,41.1401,40.9325,41.1302,73451.0
2022-12-05 12:20:00,41.56,41.65,41.55,41.55,10334.0,41.1006,41.1896,41.0907,41.0907,10334.0
2022-12-05 12:30:00,41.54,41.57,41.37,41.4,39166.0,41.0808,41.1105,40.9127,40.9423,39166.0
2022-12-05 12:40:00,41.41,41.43,41.32,41.38,33991.0,40.9522,40.972,40.8632,40.9226,33991.0
2022-12-05 12:50:00,41.38,41.38,41.24,41.31,22722.0,40.9226,40.9226,40.7841,40.8533,22722.0
2022-12-05 13:00:00,41.27,41.35,41.22,41.33,22766.0,40.8138,40.8929,40.7643,40.8731,22766.0
2022-12-05 13:10:00,41.34,41.45,41.33,41.43,20959.0,40.883,40.9918,40.8731,40.972,20959.0
2022-12-05 13:20:00,41.41,41.41,41.25,41.36,28445.0,40.9522,40.9522,40.794,40.9028,28445.0
2022-12-05 13:30:00,41.35,41.46,41.34,41.45,15622.0,40.8929,41.0017,40.883,40.9918,15622.0
2022-12-05 13:40:00,41.45,41.46,41.31,41.32,22516.0,40.9918,41.0017,40.8533,40.8632,22516.0
2022-12-05 13:50:00,41.31,41.32,41.0,41.02,95670.0,40.8533,40.8632,40.5468,40.5665,95670.0
2022-12-05 14:00:00,41.01,41.04,40.95,41.01,46944.0,40.5567,40.5863,40.4973,40.5567,46944.0
2022-12-05 14:10:00,41.02,41.14,41.01,41.07,25437.0,40.5665,40.6852,40.5567,40.616,25437.0
2022-12-05 14:20:00,41.07,41.08,40.95,40.97,30822.0,40.616,40.6259,40.4973,40.5171,30822.0
2022-12-05 14:30:00,40.92,40.93,40.82,40.88,72332.0,40.4676,40.4775,40.3688,40.4281,72332.0
2022-12-05 14:40:00,40.88,40.89,40.75,40.86,25445.0,40.4281,40.438,40.2995,40.4083,25445.0
2022-12-05 14:50:00,40.9,40.94,40.84,40.9,37359.0,40.4479,40.4874,40.3885,40.4479,37359.0
2022-12-05 15:00:00,40.9,40.97,40.8,40.92,32373.0,40.4479,40.5171,40.349,40.4676,32373.0
2022-12-05 15:10:00,40.91,40.98,40.82,40.85,29521.0,40.4578,40.527,40.3688,40.3984,29521.0
2022-12-05 15:20:00,40.85,40.92,40.82,40.83,23552.0,40.3984,40.4676,40.3688,40.3786,23552.0
2022-12-05 15:30:00,40.85,41.08,40.84,40.94,169571.0,40.3984,40.6259,40.3885,40.4874,169571.0
2022-12-05 15:40:00,40.93,41.01,40.86,40.95,190687.0,40.4775,40.5567,40.4083,40.4973,190687.0
2022-12-05 15:50:00,40.95,41.19,40.88,41.15,255485.0,40.4973,40.7347,40.4281,40.6951,255485.0
2022-12-06 09:30:00,41.12,41.16,40.87,40.88,145875.0,40.6654,40.705,40.4182,40.4281,145875.0
2022-12-06 09:40:00,40.87,40.9,40.47,40.65,164747.0,40.4182,40.4479,40.0226,40.2006,164747.0
2022-12-06 09:50:00,40.62,40.62,40.18,40.18,73813.0,40.171,40.171,39.7358,39.7358,73813.0
2022-12-06 10:00:00,40.17,40.25,39.81,39.91,151326.0,39.7259,39.8051,39.3699,39.4688,151326.0
2022-12-06 10:10:00,39.94,40.02,39.89,40.01,325042.0,39.4985,39.5776,39.449,39.5677,325042.0
2022-12-06 10:20:00,40.0,40.12,39.93,39.94,313969.0,39.5578,39.6765,39.4886,39.4985,313969.0
2022-12-06 10:30:00,39.95,40.05,39.79,39.83,111238.0,39.5084,39.6073,39.3501,39.3897,111238.0
2022-12-06 10:40:00,39.83,40.01,39.68,39.95,108335.0,39.3897,39.5677,39.2414,39.5084,108335.0
2022-12-06 10:50:00,39.93,40.02,39.8,39.83,532978.0,39.4886,39.5776,39.36,39.3897,532978.0
2022-12-06 11:00:00,39.84,39.91,39.77,39.8,77105.0,39.3996,39.4688,39.3304,39.36,77105.0
2022-12-06 11:10:00,39.83,39.97,39.7,39.85,96950.0,39.3897,39.5282,39.2611,39.4095,96950.0
2022-12-06 11:20:00,39.86,40.03,39.86,39.98,64613.0,39.4194,39.5875,39.4194,39.538,64613.0
2022-12-06 11:30:00,39.97,40.06,39.86,39.89,87122.0,39.5282,39.6172,39.4194,39.449,87122.0
2022-12-06 11:40:00,39.89,40.04,39.85,39.99,63307.0,39.449,39.5974,39.4095,39.5479,63307.0
2022-12-06 11:50:00,39.98,40.02,39.79,39.87,55469.0,39.538,39.5776,39.3501,39.4293,55469.0
2022-12-06 12:00:00,39.88,39.98,39.85,39.9,48197.0,39.4391,39.538,39.4095,39.4589,48197.0
2022-12-06 12:10:00,39.9,39.91,39.59,39.59,94821.0,39.4589,39.4688,39.1524,39.1524,94821.0
2022-12-06 12:20:00,39.59,39.8,39.59,39.75,71660.0,39.1524,39.36,39.1524,39.3106,71660.0
2022-12-06 12:30:00,39.74,39.82,39.71,39.73,39231.0,39.3007,39.3798,39.271,39.2908,39231.0
2022-12-06 12:40:00,39.74,39.74,39.68,39.73,29521.0,39.3007,39.3007,39.2414,39.2908,29521.0
2022-12-06 12:50:00,39.74,39.76,39.61,39.66,49073.0,39.3007,39.3205,39.1721,39.2216,49073.0
2022-12-06 13:00:00,39.64,39.75,39.48,39.48,131694.0,39.2018,39.3106,39.0436,39.0436,131694.0
2022-12-06 13:10:00,39.48,39.62,39.47,39.59,46171.0,39.0436,39.182,39.0337,39.1524,46171.0
2022-12-06 13:20:00,39.58,39.6,39.44,39.46,68092.0,39.1425,39.1622,39.004,39.0238,68092.0
2022-12-06 13:30:00,39.46,39.5,39.35,39.47,51374.0,39.0238,39.0633,38.915,39.0337,51374.0
2022-12-06 13:40:00,39.48,39.64,39.47,39.61,44120.0,39.0436,39.2018,39.0337,39.1721,44120.0
2022-12-06 13:50:00,39.6,39.62,39.5,39.55,32583.0,39.1622,39.182,39.0633,39.1128,32583.0
2022-12-06 14:00:00,39.55,39.55,39.34,39.39,55017.0,39.1128,39.1128,38.9051,38.9546,55017.0
2022-12-06 14:10:00,39.39,39.44,39.31,39.36,42342.0,38.9546,39.004,38.8754,38.9249,42342.0
2022-12-06 14:20:00,39.36,39.36,39.16,39.17,50514.0,38.9249,38.9249,38.7271,38.737,50514.0
2022-12-06 14:30:00,39.16,39.2,39.06,39.15,57229.0,38.7271,38.7667,38.6282,38.7172,57229.0
2022-12-06 14:40:00,39.15,39.28,39.15,39.25,73793.0,38.7172,38.8458,38.7172,38.8161,73793.0
2022-12-06 14:50:00,39.24,39.37,39.22,39.29,61805.0,38.8062,38.9348,38.7864,38.8557,61805.0
2022-12-06 15:00:00,39.29,39.49,39.28,39.35,257381.0,38.8557,39.0535,38.8458,38.915,257381.0
2022-12-06 15:10:00,39.35,39.35,39.1,39.11,111663.0,38.915,38.915,38.6678,38.6777,111663.0
2022-12-06 15:20:00,39.12,39.22,39.08,39.11,100202.0,38.6875,38.7864,38.648,38.6777,100202.0
2022-12-06 15:30:00,39.11,39.34,39.11,39.34,189920.0,38.6777,38.9051,38.6777,38.9051,189920.0
2022-12-06 15:40:00,39.33,39.58,39.27,39.55,119911.0,38.8952,39.1425,38.8359,39.1128,119911.0
2022-12-06 15:50:00,39.56,39.58,39.4,39.51,165477.0,39.1227,39.1425,38.9645,39.0732,165477.0
2022-12-07 09:30:00,39.1,39.7,39.02,39.53,668773.0,38.6678,39.2611,38.5887,39.093,668773.0
2022-12-07 09:40:00,39.51,39.6,38.85,38.9,214189.0,39.0732,39.1622,38.4205,38.47,214189.0
2022-12-07 09:50:00,38.9,38.98,38.79,38.87,578244.0,38.47,38.5491,38.3612,38.4403,578244.0
2022-12-07 10:00:00,38.85,39.26,38.66,39.15,234354.0,38.4205,38.826,38.2326,38.7172,234354.0
2022-12-07 10:10:00,39.17,39.3,38.77,39.07,320275.0,38.737,38.8656,38.3414,38.6381,320275.0
2022-12-07 10:20:00,39.05,39.21,38.83,39.19,61819.0,38.6183,38.7766,38.4008,38.7568,61819.0
2022-12-07 10:30:00,39.19,39.27,38.8,38.82,422910.0,38.7568,38.8359,38.3711,38.3909,422910.0
2022-12-07 10:40:00,38.81,39.28,38.8,39.26,150442.0,38.381,38.8458,38.3711,38.826,150442.0
2022-12-07 10:50:00,39.27,39.53,39.23,39.41,64104.0,38.8359,39.093,38.7963,38.9743,64104.0
2022-12-07 11:00:00,39.44,39.61,39.33,39.38,99454.0,39.004,39.1721,38.8952,38.9447,99454.0
2022-12-07 11:10:00,39.39,39.4,39.17,39.18,115831.0,38.9546,38.9645,38.737,38.7469,115831.0
2022-12-07 11:20:00,39.19,39.19,38.83,38.85,54267.0,38.7568,38.7568,38.4008,38.4205,54267.0
2022-12-07 11:30:00,38.84,39.0,38.78,38.97,43578.0,38.4106,38.5689,38.3513,38.5392,43578.0
2022-12-07 11:40:00,38.96,39.07,38.95,39.04,43119.0,38.5293,38.6381,38.5194,38.6084,43119.0
2022-12-07 11:50:00,39.04,39.18,38.96,39.09,28929.0,38.6084,38.7469,38.5293,38.6579,28929.0
2022-12-07 12:00:00,39.1,39.17,38.93,39.04,36545.0,38.6678,38.737,38.4996,38.6084,36545.0
2022-12-07 12:10:00,39.04,39.16,38.91,39.05,44662.0,38.6084,38.7271,38.4799,38.6183,44662.0
2022-12-07 12:20:00,39.06,39.11,38.92,38.94,17938.0,38.6282,38.6777,38.4898,38.5095,17938.0
2022-12-07 12:30:00,38.95,39.0,38.88,38.96,24176.0,38.5194,38.5689,38.4502,38.5293,24176.0
2022-12-07 12:40:00,38.96,39.26,38.96,39.23,49498.0,38.5293,38.826,38.5293,38.7963,49498.0
2022-12-07 12:50:00,39.24,39.26,39.17,39.2,15682.0,38.8062,38.826,38.737,38.7667,15682.0
2022-12-07 13:00:00,39.21,39.27,39.12,39.26,22480.0,38.7766,38.8359,38.6875,38.826,22480.0
2022-12-07 13:10:00,39.26,39.44,39.23,39.43,39128.0,38.826,39.004,38.7963,38.9941,39128.0
2022-12-07 13:20:00,39.42,39.44,39.29,39.36,39256.0,38.9842,39.004,38.8557,38.9249,39256.0
2022-12-07 13:30:00,39.36,39.36,39.21,39.25,36312.0,38.9249,38.9249,38.7766,38.8161,36312.0
2022-12-07 13:40:00,39.25,39.3,39.24,39.27,33494.0,38.8161,38.8656,38.8062,38.8359,33494.0
2022-12-07 13:50:00,39.27,39.27,39.08,39.11,68596.0,38.8359,38.8359,38.648,38.6777,68596.0
2022-12-07 14:00:00,39.11,39.13,38.94,39.05,69037.0,38.6777,38.6974,38.5095,38.6183,69037.0
2022-12-07 14:10:00,39.05,39.21,39.05,39.12,70144.0,38.6183,38.7766,38.6183,38.6875,70144.0
2022-12-07 14:20:00,39.12,39.17,39.0,39.13,59657.0,38.6875,38.737,38.5689,38.6974,59657.0
2022-12-07 14:30:00,39.13,39.25,39.07,39.23,67820.0,38.6974,38.8161,38.6381,38.7963,67820.0
2022-12-07 14:40:00,39.24,39.25,39.12,39.15,62974.0,38.8062,38.8161,38.6875,38.7172,62974.0
2022-12-07 14:50:00,39.13,39.16,39.01,39.06,46519.0,38.6974,38.7271,38.5788,38.6282,46519.0
2022-12-07 15:00:00,39.05,39.17,38.95,38.95,58530.0,38.6183,38.737,38.5194,38.5194,58530.0
2022-12-07 15:10:00,38.98,39.08,38.93,38.96,60572.0,38.5491,38.648,38.4996,38.5293,60572.0
2022-12-07 15:20:00,38.96,39.03,38.89,39.02,73962.0,38.5293,38.5985,38.4601,38.5887,73962.0
2022-12-07 15:30:00,39.04,39.14,39.03,39.11,71553.0,38.6084,38.7073,38.5985,38.6777,71553.0
2022-12-07 15:40:00,39.12,39.14,39.03,39.08,45824.0,38.6875,38.7073,38.5985,38.648,45824.0
2022-12-07 15:50:00,39.07,39.2,39.06,39.11,150223.0,38.6381,38.7667,38.6282,38.6777,150223.0
2022-12-08 09:30:00,39.51,39.55,39.04,39.15,219998.0,39.0732,39.1128,38.6084,38.7172,219998.0
2022-12-08 09:40:00,39.16,39.24,38.92,39.21,138649.0,38.7271,38.8062,38.4898,38.7766,138649.0
2022-12-08 09:50:00,39.21,39.77,39.2,39.75,146486.0,38.7766,39.3304,38.7667,39.3106,146486.0
2022-12-08 10:00:00,39.77,40.04,39.72,39.94,125821.0,39.3304,39.5974,39.2809,39.4985,125821.0
2022-12-08 10:10:00,39.95,40.03,39.8,39.81,88149.0,39.5084,39.5875,39.36,39.3699,88149.0
2022-12-08 10:20:00,39.83,40.16,39.8,40.07,99245.0,39.3897,39.7161,39.36,39.627,99245.0
2022-12-08 10:30:00,40.08,40.22,39.92,40.08,107702.0,39.6369,39.7754,39.4787,39.6369,107702.0
2022-12-08 10:40:00,40.08,40.12,39.95,40.03,53665.0,39.6369,39.6765,39.5084,39.5875,53665.0
2022-12-08 10:50:00,40.03,40.11,39.99,40.04,62568.0,39.5875,39.6666,39.5479,39.5974,62568.0
2022-12-08 11:00:00,40.05,40.12,39.77,39.77,53345.0,39.6073,39.6765,39.3304,39.3304,53345.0
2022-12-08 11:10:00,39.77,39.93,39.63,39.7,53103.0,39.3304,39.4886,39.1919,39.2611,53103.0
2022-12-08 11:20:00,39.7,39.91,39.62,39.91,56529.0,39.2611,39.4688,39.182,39.4688,56529.0
2022-12-08 11:30:00,39.9,40.03,39.85,40.01,54048.0,39.4589,39.5875,39.4095,39.5677,54048.0
2022-12-08 11:40:00,39.99,40.07,39.88,40.06,32141.0,39.5479,39.627,39.4391,39.6172,32141.0
2022-12-08 11:50:00,40.05,40.09,39.97,39.98,34688.0,39.6073,39.6468,39.5282,39.538,34688.0
2022-12-08 12:00:00,39.97,40.04,39.84,39.95,48667.0,39.5282,39.5974,39.3996,39.5084,48667.0
2022-12-08 12:10:00,40.0,40.0,39.85,39.9,17911.0,39.5578,39.5578,39.4095,39.4589,17911.0
2022-12-08 12:20:00,39.89,39.93,39.75,39.8,32609.0,39.449,39.4886,39.3106,39.36,32609.0
2022-12-08 12:30:00,39.76,39.87,39.73,39.76,29630.0,39.3205,39.4293,39.2908,39.3205,29630.0
2022-12-08 12:40:00,39.82,39.85,39.74,39.85,44954.0,39.3798,39.4095,39.3007,39.4095,44954.0
2022-12-08 12:50:00,39.86,39.95,39.86,39.94,32771.0,39.4194,39.5084,39.4194,39.4985,32771.0
2022-12-08 13:00:00,39.94,40.03,39.9,39.98,46693.0,39.4985,39.5875,39.4589,39.538,46693.0
2022-12-08 13:10:00,39.97,39.99,39.88,39.96,27332.0,39.5282,39.5479,39.4391,39.5183,27332.0
2022-12-08 13:20:00,39.95,40.1,39.88,40.09,25216.0,39.5084,39.6567,39.4391,39.6468,25216.0
2022-12-08 13:30:00,40.1,40.23,40.1,40.23,54853.0,39.6567,39.7853,39.6567,39.7853,54853.0
2022-12-08 13:40:00,40.23,40.32,40.23,40.26,55438.0,39.7853,39.8743,39.7853,39.8149,55438.0
2022-12-08 13:50:00,40.24,40.25,40.06,40.1,55871.0,39.7952,39.8051,39.6172,39.6567,55871.0
2022-12-08 14:00:00,40.06,40.06,39.6,39.76,134529.0,39.6172,39.6172,39.1622,39.3205,134529.0
2022-12-08 14:10:00,39.74,39.85,39.69,39.81,49159.0,39.3007,39.4095,39.2512,39.3699,49159.0
2022-12-08 14:20:00,39.8,39.91,39.78,39.8,34263.0,39.36,39.4688,39.3403,39.36,34263.0
2022-12-08 14:30:00,39.8,39.87,39.7,39.86,105035.0,39.36,39.4293,39.2611,39.4194,105035.0
2022-12-08 14:40:00,39.85,39.95,39.85,39.9,56840.0,39.4095,39.5084,39.4095,39.4589,56840.0
2022-12-08 14:50:00,39.88,40.04,39.85,39.92,28431.0,39.4391,39.5974,39.4095,39.4787,28431.0
2022-12-08 15:00:00,39.9,39.98,39.78,39.98,42311.0,39.4589,39.538,39.3403,39.538,42311.0
2022-12-08 15:10:00,39.96,40.03,39.88,40.02,33996.0,39.5183,39.5875,39.4391,39.5776,33996.0
2022-12-08 15:20:00,40.01,40.16,39.98,40.14,37697.0,39.5677,39.7161,39.538,39.6963,37697.0
2022-12-08 15:30:00,40.14,40.22,40.03,40.03,58493.0,39.6963,39.7754,39.5875,39.5875,58493.0
2022-12-08 15:40:00,40.03,40.05,39.84,39.9,60110.0,39.5875,39.6073,39.3996,39.4589,60110.0
2022-12-08 15:50:00,39.88,40.09,39.81,40.05,150943.0,39.4391,39.6468,39.3699,39.6073,150943.0
2022-12-09 09:30:00,39.76,39.92,39.4,39.82,249857.0,39.3205,39.4787,38.9645,39.3798,249857.0
2022-12-09 09:40:00,39.83,40.15,39.69,39.94,152456.0,39.3897,39.7062,39.2512,39.4985,152456.0
2022-12-09 09:50:00,39.91,39.92,39.67,39.8,95130.0,39.4688,39.4787,39.2315,39.36,95130.0
2022-12-09 10:00:00,39.87,40.14,39.56,39.97,214828.0,39.4293,39.6963,39.1227,39.5282,214828.0
2022-12-09 10:10:00,40.01,40.11,39.82,39.88,93172.0,39.5677,39.6666,39.3798,39.4391,93172.0
2022-12-09 10:20:00,39.87,39.97,39.75,39.95,86132.0,39.4293,39.5282,39.3106,39.5084,86132.0
2022-12-09 10:30:00,39.94,40.25,39.93,40.21,290935.0,39.4985,39.8051,39.4886,39.7655,290935.0
2022-12-09 10:40:00,40.2,40.22,39.96,39.97,56703.0,39.7556,39.7754,39.5183,39.5282,56703.0
2022-12-09 10:50:00,39.96,40.46,39.96,40.46,101491.0,39.5183,40.0127,39.5183,40.0127,101491.0
2022-12-09 11:00:00,40.49,40.53,40.31,40.32,104829.0,40.0424,40.082,39.8644,39.8743,104829.0
2022-12-09 11:10:00,40.32,40.33,40.2,40.27,64611.0,39.8743,39.8842,39.7556,39.8248,64611.0
2022-12-09 11:20:00,40.25,40.38,40.22,40.35,60119.0,39.8051,39.9336,39.7754,39.904,60119.0
2022-12-09 11:30:00,40.35,40.46,40.25,40.33,66987.0,39.904,40.0127,39.8051,39.8842,66987.0
2022-12-09 11:40:00,40.32,40.5,40.19,40.44,80683.0,39.8743,40.0523,39.7457,39.993,80683.0
2022-12-09 11:50:00,40.45,40.54,40.43,40.46,42210.0,40.0028,40.0919,39.9831,40.0127,42210.0
2022-12-09 12:00:00,40.48,40.49,40.35,40.4,38896.0,40.0325,40.0424,39.904,39.9534,38896.0
2022-12-09 12:10:00,40.43,40.54,40.39,40.44,22838.0,39.9831,40.0919,39.9435,39.993,22838.0
2022-12-09 12:20:00,40.45,40.45,40.32,40.39,45791.0,40.0028,40.0028,39.8743,39.9435,45791.0
2022-12-09 12:30:00,40.38,40.51,40.37,40.51,32619.0,39.9336,40.0622,39.9237,40.0622,32619.0
2022-12-09 12:40:00,40.51,40.53,40.36,40.39,21329.0,40.0622,40.082,39.9138,39.9435,21329.0
2022-12-09 12:50:00,40.35,40.37,40.29,40.32,28817.0,39.904,39.9237,39.8446,39.8743,28817.0
2022-12-09 13:00:00,40.31,40.31,40.09,40.11,34672.0,39.8644,39.8644,39.6468,39.6666,34672.0
2022-12-09 13:10:00,40.09,40.14,39.98,40.13,52839.0,39.6468,39.6963,39.538,39.6864,52839.0
2022-12-09 13:20:00,40.13,40.14,39.96,40.09,52081.0,39.6864,39.6963,39.5183,39.6468,52081.0
2022-12-09 13:30:00,40.08,40.22,40.06,40.21,33793.0,39.6369,39.7754,39.6172,39.7655,33793.0
2022-12-09 13:40:00,40.21,40.23,40.11,40.18,18156.0,39.7655,39.7853,39.6666,39.7358,18156.0
2022-12-09 13:50:00,40.2,40.24,40.12,40.16,23765.0,39.7556,39.7952,39.6765,39.7161,23765.0
2022-12-09 14:00:00,40.16,40.18,39.94,40.03,23902.0,39.7161,39.7358,39.4985,39.5875,23902.0
2022-12-09 14:10:00,40.03,40.21,39.99,40.17,23893.0,39.5875,39.7655,39.5479,39.7259,23893.0
2022-12-09 14:20:00,40.18,40.2,40.12,40.16,15364.0,39.7358,39.7556,39.6765,39.7161,15364.0
2022-12-09 14:30:00,40.18,40.21,40.11,40.17,17877.0,39.7358,39.7655,39.6666,39.7259,17877.0
2022-12-09 14:40:00,40.19,40.19,40.08,40.15,36692.0,39.7457,39.7457,39.6369,39.7062,36692.0
2022-12-09 14:50:00,40.12,40.19,40.08,40.14,24855.0,39.6765,39.7457,39.6369,39.6963,24855.0
2022-12-09 15:00:00,40.14,40.24,40.1,40.14,34661.0,39.6963,39.7952,39.6567,39.6963,34661.0
2022-12-09 15:10:00,40.13,40.21,40.1,40.13,38509.0,39.6864,39.7655,39.6567,39.6864,38509.0
2022-12-09 15:20:00,40.13,40.16,40.04,40.05,21299.0,39.6864,39.7161,39.5974,39.6073,21299.0
2022-12-09 15:30:00,40.03,40.09,39.85,39.85,209618.0,39.5875,39.6468,39.4095,39.4095,209618.0
2022-12-09 15:40:00,39.82,39.84,39.72,39.73,77339.0,39.3798,39.3996,39.2809,39.2908,77339.0
2022-12-09 15:50:00,39.72,39.73,39.52,39.54,186004.0,39.2809,39.2908,39.0831,39.1029,186004.0
2022-12-12 09:30:00,39.57,39.72,39.37,39.38,297899.0,39.1326,39.2809,38.9348,38.9447,297899.0
2022-12-12 09:40:00,39.39,39.73,39.36,39.7,74180.0,38.9546,39.2908,38.9249,39.2611,74180.0
2022-12-12 09:50:00,39.7,39.79,39.61,39.7,81082.0,39.2611,39.3501,39.1721,39.2611,81082.0
2022-12-12 10:00:00,39.7,39.72,39.56,39.63,38479.0,39.2611,39.2809,39.1227,39.1919,38479.0
2022-12-12 10:10:00,39.61,39.7,39.47,39.49,29287.0,39.1721,39.2611,39.0337,39.0535,29287.0
2022-12-12 10:20:00,39.48,39.64,39.44,39.58,53232.0,39.0436,39.2018,39.004,39.1425,53232.0
2022-12-12 10:30:00,39.57,39.57,39.39,39.45,32157.0,39.1326,39.1326,38.9546,39.0139,32157.0
2022-12-12 10:40:00,39.45,39.5,39.31,39.33,35027.0,39.0139,39.0633,38.8754,38.8952,35027.0
2022-12-12 10:50:00,39.34,39.48,39.29,39.47,77074.0,38.9051,39.0436,38.8557,39.0337,77074.0
2022-12-12 11:00:00,39.48,39.76,39.45,39.74,58090.0,39.0436,39.3205,39.0139,39.3007,58090.0
2022-12-12 11:10:00,39.73,39.74,39.6,39.63,29978.0,39.2908,39.3007,39.1622,39.1919,29978.0
2022-12-12 11:20:00,39.65,39.74,39.62,39.63,32377.0,39.2117,39.3007,39.182,39.1919,32377.0
2022-12-12 11:30:00,39.63,39.64,39.5,39.56,20963.0,39.1919,39.2018,39.0633,39.1227,20963.0
2022-12-12 11:40:00,39.54,39.69,39.5,39.66,22594.0,39.1029,39.2512,39.0633,39.2216,22594.0
2022-12-12 11:50:00,39.66,39.68,39.62,39.65,26977.0,39.2216,39.2414,39.182,39.2117,26977.0
2022-12-12 12:00:00,39.66,39.74,39.59,39.61,38653.0,39.2216,39.3007,39.1524,39.1721,38653.0
2022-12-12 12:10:00,39.61,39.68,39.59,39.68,35284.0,39.1721,39.2414,39.1524,39.2414,35284.0
2022-12-12 12:20:00,39.68,39.69,39.57,39.64,25114.0,39.2414,39.2512,39.1326,39.2018,25114.0
2022-12-12 12:30:00,39.63,39.72,39.63,39.69,21701.0,39.1919,39.2809,39.1919,39.2512,21701.0
2022-12-12 12:40:00,39.7,39.75,39.66,39.67,17691.0,39.2611,39.3106,39.2216,39.2315,17691.0
2022-12-12 12:50:00,39.68,39.74,39.65,39.73,27986.0,39.2414,39.3007,39.2117,39.2908,27986.0
2022-12-12 13:00:00,39.72,39.9,39.62,39.65,92589.0,39.2809,39.4589,39.182,39.2117,92589.0
2022-12-12 13:10:00,39.67,39.67,39.56,39.62,49551.0,39.2315,39.2315,39.1227,39.182,49551.0
2022-12-12 13:20:00,39.62,39.66,39.6,39.66,15953.0,39.182,39.2216,39.1622,39.2216,15953.0
2022-12-12 13:30:00,39.66,39.75,39.64,39.69,20407.0,39.2216,39.3106,39.2018,39.2512,20407.0
2022-12-12 13:40:00,39.7,39.79,39.69,39.79,25571.0,39.2611,39.3501,39.2512,39.3501,25571.0
2022-12-12 13:50:00,39.8,39.82,39.72,39.75,16147.0,39.36,39.3798,39.2809,39.3106,16147.0
2022-12-12 14:00:00,39.75,39.77,39.64,39.67,28702.0,39.3106,39.3304,39.2018,39.2315,28702.0
2022-12-12 14:10:00,39.69,39.72,39.63,39.68,16116.0,39.2512,39.2809,39.1919,39.2414,16116.0
2022-12-12 14:20:00,39.69,39.78,39.67,39.75,40743.0,39.2512,39.3403,39.2315,39.3106,40743.0
2022-12-12 14:30:00,39.75,39.77,39.67,39.76,31416.0,39.3106,39.3304,39.2315,39.3205,31416.0
2022-12-12 14:40:00,39.77,39.88,39.77,39.86,29023.0,39.3304,39.4391,39.3304,39.4194,29023.0
2022-12-12 14:50:00,39.86,40.08,39.86,40.05,60403.0,39.4194,39.6369,39.4194,39.6073,60403.0
2022-12-12 15:00:00,40.06,40.21,40.05,40.19,26697.0,39.6172,39.7655,39.6073,39.7457,26697.0
2022-12-12 15:10:00,40.19,40.24,40.08,40.17,126264.0,39.7457,39.7952,39.6369,39.7259,126264.0
2022-12-12 15:20:00,40.16,40.34,40.15,40.29,146368.0,39.7161,39.8941,39.7062,39.8446,146368.0
2022-12-12 15:30:00,40.3,40.37,40.26,40.36,67155.0,39.8545,39.9237,39.8149,39.9138,67155.0
2022-12-12 15:40:00,40.36,40.36,40.18,40.25,76466.0,39.9138,39.9138,39.7358,39.8051,76466.0
2022-12-12 15:50:00,40.26,40.52,40.18,40.5,281440.0,39.8149,40.0721,39.7358,40.0523,281440.0
2022-12-13 09:30:00,43.66,43.71,42.91,43.17,708320.0,43.1774,43.2268,42.4357,42.6928,708320.0
2022-12-13 09:40:00,43.16,43.72,43.16,43.42,281779.0,42.6829,43.2367,42.6829,42.94,281779.0
2022-12-13 09:50:00,43.42,43.67,43.31,43.4,153107.0,42.94,43.1872,42.8312,42.9202,153107.0
2022-12-13 10:00:00,43.41,43.45,42.73,43.09,201966.0,42.9301,42.9697,42.2576,42.6137,201966.0
2022-12-13 10:10:00,43.09,43.19,42.85,42.99,175444.0,42.6137,42.7126,42.3763,42.5148,175444.0
2022-12-13 10:20:00,42.99,43.0,42.34,42.41,232235.0,42.5148,42.5247,41.872,41.9412,232235.0
2022-12-13 10:30:00,42.47,42.61,41.96,41.97,256361.0,42.0005,42.139,41.4962,41.506,256361.0
2022-12-13 10:40:00,41.97,42.47,41.97,42.19,206016.0,41.506,42.0005,41.506,41.7236,206016.0
2022-12-13 10:50:00,42.16,42.42,42.1,42.28,110351.0,41.6939,41.9511,41.6346,41.8126,110351.0
2022-12-13 11:00:00,42.35,42.43,42.15,42.29,84714.0,41.8818,41.961,41.6841,41.8225,84714.0
2022-12-13 11:10:00,42.3,42.59,42.29,42.38,136083.0,41.8324,42.1192,41.8225,41.9115,136083.0
2022-12-13 11:20:00,42.39,42.45,42.18,42.31,83733.0,41.9214,41.9807,41.7137,41.8423,83733.0
2022-12-13 11:30:00,42.31,42.61,42.3,42.44,132106.0,41.8423,42.139,41.8324,41.9708,132106.0
2022-12-13 11:40:00,42.44,42.44,41.66,41.76,155901.0,41.9708,41.9708,41.1995,41.2984,155901.0
2022-12-13 11:50:00,41.77,41.79,41.48,41.67,199942.0,41.3083,41.328,41.0215,41.2094,199942.0
2022-12-13 12:00:00,41.68,41.77,41.52,41.52,119233.0,41.2192,41.3083,41.061,41.061,119233.0
2022-12-13 12:10:00,41.53,41.53,40.8,40.83,366497.0,41.0709,41.0709,40.349,40.3786,366497.0
2022-12-13 12:20:00,40.82,41.14,40.79,40.89,185703.0,40.3688,40.6852,40.3391,40.438,185703.0
2022-12-13 12:30:00,40.88,41.03,40.6,41.02,239075.0,40.4281,40.5764,40.1512,40.5665,239075.0
2022-12-13 12:40:00,41.01,41.04,40.67,40.69,162988.0,40.5567,40.5863,40.2204,40.2402,162988.0
2022-12-13 12:50:00,40.67,40.98,40.67,40.97,108744.0,40.2204,40.527,40.2204,40.5171,108744.0
2022-12-13 13:00:00,40.97,41.1,40.82,40.88,137689.0,40.5171,40.6457,40.3688,40.4281,137689.0
2022-12-13 13:10:00,40.87,41.28,40.87,41.24,140579.0,40.4182,40.8237,40.4182,40.7841,140579.0
2022-12-13 13:20:00,41.23,41.37,41.16,41.33,76397.0,40.7742,40.9127,40.705,40.8731,76397.0
2022-12-13 13:30:00,41.33,41.49,41.24,41.34,148965.0,40.8731,41.0313,40.7841,40.883,148965.0
2022-12-13 13:40:00,41.31,41.39,41.15,41.2,112171.0,40.8533,40.9325,40.6951,40.7446,112171.0
2022-12-13 13:50:00,41.2,41.27,41.0,41.24,84306.0,40.7446,40.8138,40.5468,40.7841,84306.0
2022-12-13 14:00:00,41.25,41.36,41.12,41.19,94661.0,40.794,40.9028,40.6654,40.7347,94661.0
2022-12-13 14:10:00,41.13,41.3,41.09,41.2,51326.0,40.6753,40.8434,40.6358,40.7446,51326.0
2022-12-13 14:20:00,41.18,41.32,41.1,41.32,33588.0,40.7248,40.8632,40.6457,40.8632,33588.0
2022-12-13 14:30:00,41.33,41.47,41.23,41.46,56164.0,40.8731,41.0116,40.7742,41.0017,56164.0
2022-12-13 14:40:00,41.45,41.73,41.43,41.6,151554.0,40.9918,41.2687,40.972,41.1401,151554.0
2022-12-13 14:50:00,41.57,41.57,41.19,41.29,165185.0,41.1105,41.1105,40.7347,40.8336,165185.0
2022-12-13 15:00:00,41.23,41.25,40.86,41.02,136073.0,40.7742,40.794,40.4083,40.5665,136073.0
2022-12-13 15:10:00,41.02,41.29,40.91,41.23,99661.0,40.5665,40.8336,40.4578,40.7742,99661.0
2022-12-13 15:20:00,41.22,41.34,41.14,41.32,196927.0,40.7643,40.883,40.6852,40.8632,196927.0
2022-12-13 15:30:00,41.32,41.59,41.27,41.32,190058.0,40.8632,41.1302,40.8138,40.8632,190058.0
2022-12-13 15:40:00,41.3,41.58,41.26,41.38,109808.0,40.8434,41.1204,40.8039,40.9226,109808.0
2022-12-13 15:50:00,41.39,41.65,41.34,41.4,306606.0,40.9325,41.1896,40.883,40.9423,306606.0
2022-12-14 09:30:00,41.18,41.7,41.18,41.64,179359.0,40.7248,41.239,40.7248,41.1797,179359.0
2022-12-14 09:40:00,41.62,41.65,41.44,41.56,58772.0,41.1599,41.1896,40.9819,41.1006,58772.0
2022-12-14 09:50:00,41.58,41.79,41.52,41.71,64633.0,41.1204,41.328,41.061,41.2489,64633.0
2022-12-14 10:00:00,41.75,41.93,41.68,41.9,74028.0,41.2885,41.4665,41.2192,41.4368,74028.0
2022-12-14 10:10:00,41.89,41.98,41.85,41.92,39592.0,41.4269,41.5159,41.3874,41.4566,39592.0
2022-12-14 10:20:00,41.92,41.98,41.81,41.91,59131.0,41.4566,41.5159,41.3478,41.4467,59131.0
2022-12-14 10:30:00,41.9,41.9,41.72,41.76,24965.0,41.4368,41.4368,41.2588,41.2984,24965.0
2022-12-14 10:40:00,41.77,41.95,41.77,41.91,50417.0,41.3083,41.4863,41.3083,41.4467,50417.0
2022-12-14 10:50:00,41.93,41.96,41.81,41.86,40898.0,41.4665,41.4962,41.3478,41.3973,40898.0
2022-12-14 11:00:00,41.88,42.05,41.8,41.81,53867.0,41.417,41.5852,41.3379,41.3478,53867.0
2022-12-14 11:10:00,41.8,41.91,41.78,41.91,28843.0,41.3379,41.4467,41.3181,41.4467,28843.0
2022-12-14 11:20:00,41.91,42.02,41.87,42.01,27817.0,41.4467,41.5555,41.4071,41.5456,27817.0
2022-12-14 11:30:00,42.0,42.07,41.92,42.05,65757.0,41.5357,41.6049,41.4566,41.5852,65757.0
2022-12-14 11:40:00,42.05,42.1,41.95,41.97,48383.0,41.5852,41.6346,41.4863,41.506,48383.0
2022-12-14 11:50:00,41.96,41.99,41.89,41.91,35942.0,41.4962,41.5258,41.4269,41.4467,35942.0
2022-12-14 12:00:00,41.91,41.91,41.82,41.9,25193.0,41.4467,41.4467,41.3577,41.4368,25193.0
2022-12-14 12:10:00,41.9,41.91,41.72,41.78,31929.0,41.4368,41.4467,41.2588,41.3181,31929.0
2022-12-14 12:20:00,41.76,41.81,41.65,41.71,38793.0,41.2984,41.3478,41.1896,41.2489,38793.0
2022-12-14 12:30:00,41.71,41.76,41.65,41.74,31638.0,41.2489,41.2984,41.1896,41.2786,31638.0
2022-12-14 12:40:00,41.75,41.77,41.67,41.71,20244.0,41.2885,41.3083,41.2094,41.2489,20244.0
2022-12-14 12:50:00,41.7,41.7,41.63,41.64,28807.0,41.239,41.239,41.1698,41.1797,28807.0
2022-12-14 13:00:00,41.63,41.83,41.63,41.79,35430.0,41.1698,41.3676,41.1698,41.328,35430.0
2022-12-14 13:10:00,41.8,41.83,41.6,41.65,43650.0,41.3379,41.3676,41.1401,41.1896,43650.0
2022-12-14 13:20:00,41.67,41.78,41.66,41.77,49197.0,41.2094,41.3181,41.1995,41.3083,49197.0
2022-12-14 13:30:00,41.77,42.13,41.77,42.13,100590.0,41.3083,41.6643,41.3083,41.6643,100590.0
2022-12-14 13:40:00,42.13,42.15,42.04,42.05,89564.0,41.6643,41.6841,41.5753,41.5852,89564.0
2022-12-14 13:50:00,42.05,42.17,41.96,42.03,72412.0,41.5852,41.7038,41.4962,41.5654,72412.0
2022-12-14 14:00:00,41.94,41.95,40.42,40.67,908235.0,41.4764,41.4863,39.9732,40.2204,908235.0
2022-12-14 14:10:00,40.64,41.12,40.51,40.93,410235.0,40.1907,40.6654,40.0622,40.4775,410235.0
2022-12-14 14:20:00,40.88,41.0,40.72,40.83,105875.0,40.4281,40.5468,40.2699,40.3786,105875.0
2022-12-14 14:30:00,40.73,40.88,39.83,40.3,355812.0,40.2797,40.4281,39.3897,39.8545,355812.0
2022-12-14 14:40:00,40.28,40.93,40.08,40.47,349697.0,39.8347,40.4775,39.6369,40.0226,349697.0
2022-12-14 14:50:00,40.53,40.65,40.22,40.55,290410.0,40.082,40.2006,39.7754,40.1017,290410.0
2022-12-14 15:00:00,40.56,41.14,40.45,40.96,234087.0,40.1116,40.6852,40.0028,40.5072,234087.0
2022-12-14 15:10:00,41.0,41.76,40.95,41.28,388371.0,40.5468,41.2984,40.4973,40.8237,388371.0
2022-12-14 15:20:00,41.3,41.37,40.55,40.56,243255.0,40.8434,40.9127,40.1017,40.1116,243255.0
2022-12-14 15:30:00,40.55,40.66,40.32,40.55,350692.0,40.1017,40.2105,39.8743,40.1017,350692.0
2022-12-14 15:40:00,40.54,40.8,40.49,40.75,180226.0,40.0919,40.349,40.0424,40.2995,180226.0
2022-12-14 15:50:00,40.74,41.1,40.71,40.73,314247.0,40.2896,40.6457,40.26,40.2797,314247.0
2022-12-15 09:30:00,39.52,39.73,39.09,39.29,413348.0,39.0831,39.2908,38.6579,38.8557,413348.0
2022-12-15 09:40:00,39.3,39.35,38.99,39.0,147331.0,38.8656,38.915,38.559,38.5689,147331.0
2022-12-15 09:50:00,39.02,39.11,38.68,38.79,252271.0,38.5887,38.6777,38.2524,38.3612,252271.0
2022-12-15 10:00:00,38.81,38.82,38.47,38.62,216423.0,38.381,38.3909,38.0447,38.1931,216423.0
2022-12-15 10:10:00,38.61,38.81,38.53,38.78,157156.0,38.1832,38.381,38.1041,38.3513,157156.0
2022-12-15 10:20:00,38.77,38.78,38.6,38.64,112843.0,38.3414,38.3513,38.1733,38.2129,112843.0
2022-12-15 10:30:00,38.63,38.72,38.43,38.7,204387.0,38.203,38.292,38.0052,38.2722,204387.0
2022-12-15 10:40:00,38.69,38.75,38.53,38.53,169385.0,38.2623,38.3216,38.1041,38.1041,169385.0
2022-12-15 10:50:00,38.52,38.55,38.33,38.41,183482.0,38.0942,38.1238,37.9063,37.9854,183482.0
2022-12-15 11:00:00,38.41,38.53,38.24,38.27,171419.0,37.9854,38.1041,37.8173,37.8469,171419.0
2022-12-15 11:10:00,38.29,38.3,38.03,38.26,206021.0,37.8667,37.8766,37.6096,37.8371,206021.0
2022-12-15 11:20:00,38.23,38.32,38.2,38.25,79973.0,37.8074,37.8964,37.7777,37.8272,79973.0
2022-12-15 11:30:00,38.26,38.34,38.16,38.29,89201.0,37.8371,37.9162,37.7382,37.8667,89201.0
2022-12-15 11:40:00,38.28,38.28,38.08,38.08,76083.0,37.8568,37.8568,37.659,37.659,76083.0
2022-12-15 11:50:00,38.05,38.17,38.03,38.09,89124.0,37.6294,37.748,37.6096,37.6689,89124.0
2022-12-15 12:00:00,38.1,38.25,38.09,38.18,89820.0,37.6788,37.8272,37.6689,37.7579,89820.0
2022-12-15 12:10:00,38.19,38.29,38.07,38.26,96131.0,37.7678,37.8667,37.6492,37.8371,96131.0
2022-12-15 12:20:00,38.25,38.25,38.08,38.19,155024.0,37.8272,37.8272,37.659,37.7678,155024.0
2022-12-15 12:30:00,38.17,38.29,38.11,38.16,180916.0,37.748,37.8667,37.6887,37.7382,180916.0
2022-12-15 12:40:00,38.14,38.16,38.0,38.05,283506.0,37.7184,37.7382,37.5799,37.6294,283506.0
2022-12-15 12:50:00,38.06,38.11,37.87,37.93,130831.0,37.6393,37.6887,37.4514,37.5107,130831.0
2022-12-15 13:00:00,37.93,37.98,37.7,37.79,127968.0,37.5107,37.5601,37.2832,37.3722,127968.0
2022-12-15 13:10:00,37.78,37.86,37.76,37.77,222638.0,37.3624,37.4415,37.3426,37.3525,222638.0
2022-12-15 13:20:00,37.77,37.82,37.72,37.81,44309.0,37.3525,37.4019,37.303,37.392,44309.0
2022-12-15 13:30:00,37.8,37.91,37.71,37.88,63825.0,37.3821,37.4909,37.2931,37.4613,63825.0
2022-12-15 13:40:00,37.88,37.89,37.74,37.75,57328.0,37.4613,37.4711,37.3228,37.3327,57328.0
2022-12-15 13:50:00,37.74,37.84,37.65,37.84,102933.0,37.3228,37.4217,37.2338,37.4217,102933.0
2022-12-15 14:00:00,37.86,37.91,37.75,37.75,75047.0,37.4415,37.4909,37.3327,37.3327,75047.0
2022-12-15 14:10:00,37.76,37.82,37.73,37.78,31085.0,37.3426,37.4019,37.3129,37.3624,31085.0
2022-12-15 14:20:00,37.78,37.83,37.71,37.78,40801.0,37.3624,37.4118,37.2931,37.3624,40801.0
2022-12-15 14:30:00,37.76,38.08,37.76,38.01,99127.0,37.3426,37.659,37.3426,37.5898,99127.0
2022-12-15 14:40:00,38.01,38.12,37.93,37.97,92176.0,37.5898,37.6986,37.5107,37.5503,92176.0
2022-12-15 14:50:00,37.98,38.17,37.91,38.16,209482.0,37.5601,37.748,37.4909,37.7382,209482.0
2022-12-15 15:00:00,38.17,38.27,38.14,38.25,114482.0,37.748,37.8469,37.7184,37.8272,114482.0
2022-12-15 15:10:00,38.26,38.27,38.01,38.01,364421.0,37.8371,37.8469,37.5898,37.5898,364421.0
2022-12-15 15:20:00,38.01,38.26,37.97,38.22,151468.0,37.5898,37.8371,37.5503,37.7975,151468.0
2022-12-15 15:30:00,38.23,38.25,38.0,38.04,162752.0,37.8074,37.8272,37.5799,37.6195,162752.0
2022-12-15 15:40:00,38.05,38.06,37.81,37.87,207370.0,37.6294,37.6393,37.392,37.4514,207370.0
2022-12-15 15:50:00,37.87,38.04,37.87,38.01,437699.0,37.4514,37.6195,37.4514,37.5898,437699.0
2022-12-16 09:30:00,37.79,38.0,37.67,37.74,656931.0,37.3722,37.5799,37.2536,37.3228,656931.0
2022-12-16 09:40:00,37.74,38.21,37.67,38.21,373405.0,37.3228,37.7876,37.2536,37.7876,373405.0
2022-12-16 09:50:00,38.21,38.23,38.0,38.0,136316.0,37.7876,37.8074,37.5799,37.5799,136316.0
2022-12-16 10:00:00,37.99,37.99,37.54,37.54,110471.0,37.57,37.57,37.125,37.125,110471.0
2022-12-16 10:10:00,37.53,37.6,37.37,37.48,85927.0,37.1151,37.1844,36.9569,37.0657,85927.0
2022-12-16 10:20:00,37.47,37.47,37.22,37.22,104840.0,37.0558,37.0558,36.8086,36.8086,104840.0
2022-12-16 10:30:00,37.22,37.32,37.06,37.25,137915.0,36.8086,36.9074,36.6503,36.8382,137915.0
2022-12-16 10:40:00,37.24,37.38,37.14,37.18,108418.0,36.8283,36.9668,36.7294,36.769,108418.0
2022-12-16 10:50:00,37.19,37.35,37.14,37.34,74623.0,36.7789,36.9371,36.7294,36.9272,74623.0
2022-12-16 11:00:00,37.34,37.37,37.17,37.17,33495.0,36.9272,36.9569,36.7591,36.7591,33495.0
2022-12-16 11:10:00,37.16,37.38,37.02,37.27,101115.0,36.7492,36.9668,36.6108,36.858,101115.0
2022-12-16 11:20:00,37.27,37.27,37.04,37.08,53104.0,36.858,36.858,36.6305,36.6701,53104.0
2022-12-16 11:30:00,37.08,37.27,37.08,37.23,66485.0,36.6701,36.858,36.6701,36.8184,66485.0
2022-12-16 11:40:00,37.23,37.24,36.96,36.97,145840.0,36.8184,36.8283,36.5514,36.5613,145840.0
2022-12-16 11:50:00,36.99,37.12,36.93,37.0,49103.0,36.5811,36.7097,36.5218,36.591,49103.0
2022-12-16 12:00:00,36.98,37.06,36.95,36.99,72034.0,36.5712,36.6503,36.5415,36.5811,72034.0
2022-12-16 12:10:00,36.99,37.11,36.93,37.11,82844.0,36.5811,36.6998,36.5218,36.6998,82844.0
2022-12-16 12:20:00,37.1,37.12,37.01,37.12,73268.0,36.6899,36.7097,36.6009,36.7097,73268.0
2022-12-16 12:30:00,37.1,37.31,37.07,37.21,61062.0,36.6899,36.8976,36.6602,36.7987,61062.0
2022-12-16 12:40:00,37.21,37.21,36.99,37.02,56076.0,36.7987,36.7987,36.5811,36.6108,56076.0
2022-12-16 12:50:00,37.02,37.04,36.88,36.91,79036.0,36.6108,36.6305,36.4723,36.502,79036.0
2022-12-16 13:00:00,36.93,36.96,36.87,36.93,86184.0,36.5218,36.5514,36.4624,36.5218,86184.0
2022-12-16 13:10:00,36.93,37.01,36.89,36.93,32286.0,36.5218,36.6009,36.4822,36.5218,32286.0
2022-12-16 13:20:00,36.9,36.94,36.88,36.89,34443.0,36.4921,36.5316,36.4723,36.4822,34443.0
2022-12-16 13:30:00,36.88,37.03,36.87,36.93,71832.0,36.4723,36.6207,36.4624,36.5218,71832.0
2022-12-16 13:40:00,36.93,37.08,36.91,37.05,51443.0,36.5218,36.6701,36.502,36.6404,51443.0
2022-12-16 13:50:00,37.05,37.05,36.93,36.98,32071.0,36.6404,36.6404,36.5218,36.5712,32071.0
2022-12-16 14:00:00,36.97,37.07,36.94,37.07,26756.0,36.5613,36.6602,36.5316,36.6602,26756.0
2022-12-16 14:10:00,37.06,37.19,37.06,37.11,52387.0,36.6503,36.7789,36.6503,36.6998,52387.0
2022-12-16 14:20:00,37.11,37.12,36.96,36.97,25881.0,36.6998,36.7097,36.5514,36.5613,25881.0
2022-12-16 14:30:00,36.96,36.96,36.82,36.88,41779.0,36.5514,36.5514,36.413,36.4723,41779.0
2022-12-16 14:40:00,36.87,36.96,36.87,36.95,59010.0,36.4624,36.5514,36.4624,36.5415,59010.0
2022-12-16 14:50:00,36.96,37.25,36.96,37.18,81978.0,36.5514,36.8382,36.5514,36.769,81978.0
2022-12-16 15:00:00,37.17,37.25,37.06,37.08,69882.0,36.7591,36.8382,36.6503,36.6701,69882.0
2022-12-16 15:10:00,37.08,37.46,37.07,37.31,64440.0,36.6701,37.0459,36.6602,36.8976,64440.0
2022-12-16 15:20:00,37.31,37.45,37.28,37.41,92311.0,36.8976,37.036,36.8679,36.9965,92311.0
2022-12-16 15:30:00,37.42,37.59,37.42,37.52,168744.0,37.0063,37.1745,37.0063,37.1052,168744.0
2022-12-16 15:40:00,37.51,37.6,37.36,37.39,123647.0,37.0953,37.1844,36.947,36.9767,123647.0
2022-12-16 15:50:00,37.37,37.46,37.18,37.27,316296.0,36.9569,37.0459,36.769,36.858,316296.0
2022-12-19 09:30:00,37.32,37.34,36.87,37.09,234763.0,36.9074,36.9272,36.4624,36.68,234763.0
2022-12-19 09:40:00,37.06,37.14,36.74,36.77,141903.0,36.6503,36.7294,36.3339,36.3635,141903.0
2022-12-19 09:50:00,36.78,36.82,36.66,36.76,245638.0,36.3734,36.413,36.2547,36.3536,245638.0
2022-12-19 10:00:00,36.75,36.77,36.52,36.61,202443.0,36.3437,36.3635,36.1163,36.2053,202443.0
2022-12-19 10:10:00,36.6,36.8,36.6,36.78,78170.0,36.1954,36.3932,36.1954,36.3734,78170.0
2022-12-19 10:20:00,36.79,37.03,36.78,36.96,91381.0,36.3833,36.6207,36.3734,36.5514,91381.0
2022-12-19 10:30:00,36.94,36.97,36.71,36.71,60917.0,36.5316,36.5613,36.3042,36.3042,60917.0
2022-12-19 10:40:00,36.7,36.76,36.67,36.74,49233.0,36.2943,36.3536,36.2646,36.3339,49233.0
2022-12-19 10:50:00,36.73,36.75,36.53,36.54,63095.0,36.324,36.3437,36.1262,36.1361,63095.0
2022-12-19 11:00:00,36.55,36.55,36.4,36.44,57889.0,36.146,36.146,35.9976,36.0372,57889.0
2022-12-19 11:10:00,36.45,36.56,36.42,36.53,34203.0,36.0471,36.1558,36.0174,36.1262,34203.0
2022-12-19 11:20:00,36.53,36.57,36.42,36.49,23208.0,36.1262,36.1657,36.0174,36.0866,23208.0
2022-12-19 11:30:00,36.5,36.5,36.28,36.29,26845.0,36.0965,36.0965,35.8789,35.8888,26845.0
2022-12-19 11:40:00,36.28,36.42,36.19,36.42,57840.0,35.8789,36.0174,35.7899,36.0174,57840.0
2022-12-19 11:50:00,36.44,36.45,36.34,36.35,50606.0,36.0372,36.0471,35.9383,35.9482,50606.0
2022-12-19 12:00:00,36.37,36.52,36.37,36.49,37991.0,35.9679,36.1163,35.9679,36.0866,37991.0
2022-12-19 12:10:00,36.47,36.53,36.42,36.52,18555.0,36.0668,36.1262,36.0174,36.1163,18555.0
2022-12-19 12:20:00,36.52,36.52,36.38,36.4,28452.0,36.1163,36.1163,35.9778,35.9976,28452.0
2022-12-19 12:30:00,36.39,36.53,36.35,36.47,49523.0,35.9877,36.1262,35.9482,36.0668,49523.0
2022-12-19 12:40:00,36.48,36.56,36.41,36.55,33801.0,36.0767,36.1558,36.0075,36.146,33801.0
2022-12-19 12:50:00,36.55,36.62,36.5,36.51,50252.0,36.146,36.2152,36.0965,36.1064,50252.0
2022-12-19 13:00:00,36.52,36.56,36.42,36.44,44972.0,36.1163,36.1558,36.0174,36.0372,44972.0
2022-12-19 13:10:00,36.44,36.59,36.44,36.55,47239.0,36.0372,36.1855,36.0372,36.146,47239.0
2022-12-19 13:20:00,36.53,36.67,36.5,36.53,135684.0,36.1262,36.2646,36.0965,36.1262,135684.0
2022-12-19 13:30:00,36.52,36.53,36.4,36.45,52226.0,36.1163,36.1262,35.9976,36.0471,52226.0
2022-12-19 13:40:00,36.45,36.48,36.28,36.34,46389.0,36.0471,36.0767,35.8789,35.9383,46389.0
2022-12-19 13:50:00,36.32,36.36,36.25,36.26,25824.0,35.9185,35.9581,35.8493,35.8592,25824.0
2022-12-19 14:00:00,36.25,36.25,36.07,36.2,285049.0,35.8493,35.8493,35.6713,35.7998,285049.0
2022-12-19 14:10:00,36.22,36.23,36.09,36.09,24701.0,35.8196,35.8295,35.691,35.691,24701.0
2022-12-19 14:20:00,36.08,36.18,36.03,36.03,49127.0,35.6812,35.78,35.6317,35.6317,49127.0
2022-12-19 14:30:00,36.04,36.14,36.03,36.13,43346.0,35.6416,35.7405,35.6317,35.7306,43346.0
2022-12-19 14:40:00,36.11,36.26,36.04,36.13,70238.0,35.7108,35.8592,35.6416,35.7306,70238.0
2022-12-19 14:50:00,36.12,36.12,35.99,36.07,142499.0,35.7207,35.7207,35.5921,35.6713,142499.0
2022-12-19 15:00:00,36.06,36.08,35.92,36.01,115487.0,35.6614,35.6812,35.5229,35.6119,115487.0
2022-12-19 15:10:00,36.02,36.07,35.94,36.01,41947.0,35.6218,35.6713,35.5427,35.6119,41947.0
2022-12-19 15:20:00,36.01,36.08,35.96,35.98,62420.0,35.6119,35.6812,35.5625,35.5823,62420.0
2022-12-19 15:30:00,35.98,36.07,35.91,35.93,198205.0,35.5823,35.6713,35.513,35.5328,198205.0
2022-12-19 15:40:00,35.92,36.08,35.87,36.01,109376.0,35.5229,35.6812,35.4735,35.6119,109376.0
2022-12-19 15:50:00,36.03,36.34,36.03,36.24,203123.0,35.6317,35.9383,35.6317,35.8394,203123.0
2022-12-20 09:30:00,35.88,36.0,35.71,35.93,352980.0,35.4834,35.602,35.3152,35.5328,352980.0
2022-12-20 09:40:00,35.95,35.96,35.46,35.63,189759.0,35.5526,35.5625,35.068,35.2361,189759.0
2022-12-20 09:50:00,35.59,36.17,35.49,36.11,169419.0,35.1966,35.7702,35.0977,35.7108,169419.0
2022-12-20 10:00:00,36.13,36.34,36.1,36.12,257194.0,35.7306,35.9383,35.7009,35.7207,257194.0
2022-12-20 10:10:00,36.12,36.28,36.06,36.17,71444.0,35.7207,35.8789,35.6614,35.7702,71444.0
2022-12-20 10:20:00,36.19,36.44,36.17,36.4,165990.0,35.7899,36.0372,35.7702,35.9976,165990.0
2022-12-20 10:30:00,36.41,36.62,36.41,36.51,138480.0,36.0075,36.2152,36.0075,36.1064,138480.0
2022-12-20 10:40:00,36.51,36.54,36.35,36.46,76448.0,36.1064,36.1361,35.9482,36.057,76448.0
2022-12-20 10:50:00,36.45,36.49,36.25,36.28,74006.0,36.0471,36.0866,35.8493,35.8789,74006.0
2022-12-20 11:00:00,36.27,36.38,36.2,36.21,47994.0,35.8691,35.9778,35.7998,35.8097,47994.0
2022-12-20 11:10:00,36.2,36.22,35.78,35.85,119672.0,35.7998,35.8196,35.3845,35.4537,119672.0
2022-12-20 11:20:00,35.88,35.88,35.69,35.76,176958.0,35.4834,35.4834,35.2955,35.3647,176958.0
2022-12-20 11:30:00,35.75,35.91,35.75,35.85,73796.0,35.3548,35.513,35.3548,35.4537,73796.0
2022-12-20 11:40:00,35.85,36.0,35.8,36.0,36904.0,35.4537,35.602,35.4042,35.602,36904.0
2022-12-20 11:50:00,36.0,36.18,35.93,36.15,69627.0,35.602,35.78,35.5328,35.7504,69627.0
2022-12-20 12:00:00,36.16,36.35,36.14,36.31,53536.0,35.7603,35.9482,35.7405,35.9086,53536.0
2022-12-20 12:10:00,36.31,36.38,36.21,36.23,49485.0,35.9086,35.9778,35.8097,35.8295,49485.0
2022-12-20 12:20:00,36.23,36.34,36.2,36.23,28987.0,35.8295,35.9383,35.7998,35.8295,28987.0
2022-12-20 12:30:00,36.22,36.22,36.02,36.07,41768.0,35.8196,35.8196,35.6218,35.6713,41768.0
2022-12-20 12:40:00,36.08,36.22,36.08,36.19,30837.0,35.6812,35.8196,35.6812,35.7899,30837.0
2022-12-20 12:50:00,36.18,36.28,36.17,36.27,25298.0,35.78,35.8789,35.7702,35.8691,25298.0
2022-12-20 13:00:00,36.28,36.36,36.2,36.22,38977.0,35.8789,35.9581,35.7998,35.8196,38977.0
2022-12-20 13:10:00,36.21,36.26,36.1,36.15,50395.0,35.8097,35.8592,35.7009,35.7504,50395.0
2022-12-20 13:20:00,36.14,36.35,36.08,36.3,45529.0,35.7405,35.9482,35.6812,35.8987,45529.0
2022-12-20 13:30:00,36.32,36.5,36.32,36.46,65907.0,35.9185,36.0965,35.9185,36.057,65907.0
2022-12-20 13:40:00,36.47,36.49,36.3,36.33,29542.0,36.0668,36.0866,35.8987,35.9284,29542.0
2022-12-20 13:50:00,36.33,36.33,36.22,36.24,21587.0,35.9284,35.9284,35.8196,35.8394,21587.0
2022-12-20 14:00:00,36.25,36.39,36.22,36.34,20861.0,35.8493,35.9877,35.8196,35.9383,20861.0
2022-12-20 14:10:00,36.34,36.43,36.31,36.33,56061.0,35.9383,36.0273,35.9086,35.9284,56061.0
2022-12-20 14:20:00,36.31,36.33,36.22,36.27,16318.0,35.9086,35.9284,35.8196,35.8691,16318.0
2022-12-20 14:30:00,36.27,36.31,36.18,36.22,34468.0,35.8691,35.9086,35.78,35.8196,34468.0
2022-12-20 14:40:00,36.23,36.25,36.11,36.14,35281.0,35.8295,35.8493,35.7108,35.7405,35281.0
2022-12-20 14:50:00,36.14,36.22,36.09,36.18,49727.0,35.7405,35.8196,35.691,35.78,49727.0
2022-12-20 15:00:00,36.17,36.17,36.05,36.1,52657.0,35.7702,35.7702,35.6515,35.7009,52657.0
2022-12-20 15:10:00,36.14,36.2,36.08,36.11,50409.0,35.7405,35.7998,35.6812,35.7108,50409.0
2022-12-20 15:20:00,36.11,36.29,36.09,36.26,39993.0,35.7108,35.8888,35.691,35.8592,39993.0
2022-12-20 15:30:00,36.26,36.35,36.2,36.35,61675.0,35.8592,35.9482,35.7998,35.9482,61675.0
2022-12-20 15:40:00,36.34,36.34,36.23,36.3,79387.0,35.9383,35.9383,35.8295,35.8987,79387.0
2022-12-20 15:50:00,36.29,36.29,36.14,36.17,141973.0,35.8888,35.8888,35.7405,35.7702,141973.0
2022-12-21 09:30:00,36.43,36.53,36.2,36.49,269005.0,36.0273,36.1262,35.7998,36.0866,269005.0
2022-12-21 09:40:00,36.48,36.79,36.34,36.77,176102.0,36.0767,36.3833,35.9383,36.3635,176102.0
2022-12-21 09:50:00,36.77,36.8,36.45,36.49,140069.0,36.3635,36.3932,36.0471,36.0866,140069.0
2022-12-21 10:00:00,36.5,36.9,36.45,36.9,177081.0,36.0965,36.4921,36.0471,36.4921,177081.0
2022-12-21 10:10:00,36.91,36.95,36.82,36.93,56368.0,36.502,36.5415,36.413,36.5218,56368.0
2022-12-21 10:20:00,36.94,36.98,36.82,36.91,76457.0,36.5316,36.5712,36.413,36.502,76457.0
2022-12-21 10:30:00,36.93,37.22,36.87,37.22,133732.0,36.5218,36.8086,36.4624,36.8086,133732.0
2022-12-21 10:40:00,37.22,37.29,37.14,37.2,98502.0,36.8086,36.8778,36.7294,36.7888,98502.0
2022-12-21 10:50:00,37.21,37.3,37.12,37.29,125483.0,36.7987,36.8877,36.7097,36.8778,125483.0
2022-12-21 11:00:00,37.3,37.42,37.3,37.39,94965.0,36.8877,37.0063,36.8877,36.9767,94965.0
2022-12-21 11:10:00,37.4,37.46,37.29,37.3,79798.0,36.9866,37.0459,36.8778,36.8877,79798.0
2022-12-21 11:20:00,37.29,37.35,37.17,37.26,58470.0,36.8778,36.9371,36.7591,36.8481,58470.0
2022-12-21 11:30:00,37.27,37.36,37.24,37.24,51312.0,36.858,36.947,36.8283,36.8283,51312.0
2022-12-21 11:40:00,37.23,37.29,37.07,37.09,72318.0,36.8184,36.8778,36.6602,36.68,72318.0
2022-12-21 11:50:00,37.08,37.19,37.05,37.17,47753.0,36.6701,36.7789,36.6404,36.7591,47753.0
2022-12-21 12:00:00,37.15,37.16,37.06,37.08,80493.0,36.7393,36.7492,36.6503,36.6701,80493.0
2022-12-21 12:10:00,37.08,37.11,37.01,37.04,31687.0,36.6701,36.6998,36.6009,36.6305,31687.0
2022-12-21 12:20:00,37.04,37.14,37.04,37.08,13567.0,36.6305,36.7294,36.6305,36.6701,13567.0
2022-12-21 12:30:00,37.09,37.21,37.08,37.18,53130.0,36.68,36.7987,36.6701,36.769,53130.0
2022-12-21 12:40:00,37.2,37.26,37.17,37.25,28893.0,36.7888,36.8481,36.7591,36.8382,28893.0
2022-12-21 12:50:00,37.23,37.33,37.21,37.32,31391.0,36.8184,36.9173,36.7987,36.9074,31391.0
2022-12-21 13:00:00,37.32,37.43,37.27,37.4,52179.0,36.9074,37.0162,36.858,36.9866,52179.0
2022-12-21 13:10:00,37.41,37.42,37.28,37.3,44365.0,36.9965,37.0063,36.8679,36.8877,44365.0
2022-12-21 13:20:00,37.32,37.32,37.15,37.16,94130.0,36.9074,36.9074,36.7393,36.7492,94130.0
2022-12-21 13:30:00,37.16,37.25,37.14,37.23,16892.0,36.7492,36.8382,36.7294,36.8184,16892.0
2022-12-21 13:40:00,37.22,37.3,37.15,37.28,33077.0,36.8086,36.8877,36.7393,36.8679,33077.0
2022-12-21 13:50:00,37.28,37.33,37.25,37.3,27372.0,36.8679,36.9173,36.8382,36.8877,27372.0
2022-12-21 14:00:00,37.31,37.51,37.31,37.48,78837.0,36.8976,37.0953,36.8976,37.0657,78837.0
2022-12-21 14:10:00,37.49,37.55,37.43,37.43,78250.0,37.0756,37.1349,37.0162,37.0162,78250.0
2022-12-21 14:20:00,37.44,37.46,37.33,37.37,64052.0,37.0261,37.0459,36.9173,36.9569,64052.0
2022-12-21 14:30:00,37.36,37.44,37.27,37.34,121686.0,36.947,37.0261,36.858,36.9272,121686.0
2022-12-21 14:40:00,37.34,37.36,37.28,37.3,43694.0,36.9272,36.947,36.8679,36.8877,43694.0
2022-12-21 14:50:00,37.3,37.3,37.16,37.23,34802.0,36.8877,36.8877,36.7492,36.8184,34802.0
2022-12-21 15:00:00,37.22,37.3,37.11,37.13,46814.0,36.8086,36.8877,36.6998,36.7195,46814.0
2022-12-21 15:10:00,37.12,37.25,37.09,37.19,84068.0,36.7097,36.8382,36.68,36.7789,84068.0
2022-12-21 15:20:00,37.19,37.24,37.12,37.14,35006.0,36.7789,36.8283,36.7097,36.7294,35006.0
2022-12-21 15:30:00,37.13,37.25,37.12,37.25,66563.0,36.7195,36.8382,36.7097,36.8382,66563.0
2022-12-21 15:40:00,37.24,37.26,37.15,37.21,49395.0,36.8283,36.8481,36.7393,36.7987,49395.0
2022-12-21 15:50:00,37.2,37.22,37.02,37.2,223375.0,36.7888,36.8086,36.6108,36.7888,223375.0
2022-12-22 09:30:00,36.23,36.25,35.65,35.66,418002.0,35.9404,35.9602,35.365,35.375,418002.0
2022-12-22 09:40:00,35.64,35.68,35.51,35.58,141669.0,35.3551,35.3948,35.2262,35.2956,141669.0
2022-12-22 09:50:00,35.58,35.72,35.55,35.72,109042.0,35.2956,35.4345,35.2658,35.4345,109042.0
2022-12-22 10:00:00,35.69,35.69,35.23,35.29,813631.0,35.4047,35.4047,34.9484,35.0079,813631.0
2022-12-22 10:10:00,35.3,35.3,35.1,35.25,122352.0,35.0178,35.0178,34.8194,34.9682,122352.0
2022-12-22 10:20:00,35.26,35.26,35.06,35.08,57400.0,34.9782,34.9782,34.7798,34.7996,57400.0
2022-12-22 10:30:00,35.06,35.06,34.89,34.94,127733.0,34.7798,34.7798,34.6111,34.6607,127733.0
2022-12-22 10:40:00,34.96,35.12,34.91,35.07,86357.0,34.6806,34.8393,34.631,34.7897,86357.0
2022-12-22 10:50:00,35.07,35.11,34.92,34.95,61148.0,34.7897,34.8294,34.6409,34.6706,61148.0
2022-12-22 11:00:00,34.95,35.11,34.91,34.98,66167.0,34.6706,34.8294,34.631,34.7004,66167.0
2022-12-22 11:10:00,34.98,35.04,34.86,34.93,62558.0,34.7004,34.7599,34.5814,34.6508,62558.0
2022-12-22 11:20:00,34.91,35.01,34.89,34.94,26953.0,34.631,34.7302,34.6111,34.6607,26953.0
2022-12-22 11:30:00,34.93,34.96,34.79,34.79,58333.0,34.6508,34.6806,34.5119,34.5119,58333.0
2022-12-22 11:40:00,34.79,34.79,34.67,34.73,85814.0,34.5119,34.5119,34.3929,34.4524,85814.0
2022-12-22 11:50:00,34.73,34.8,34.7,34.79,37010.0,34.4524,34.5218,34.4226,34.5119,37010.0
2022-12-22 12:00:00,34.77,34.8,34.7,34.77,60273.0,34.4921,34.5218,34.4226,34.4921,60273.0
2022-12-22 12:10:00,34.77,34.79,34.69,34.73,27185.0,34.4921,34.5119,34.4127,34.4524,27185.0
2022-12-22 12:20:00,34.72,34.73,34.38,34.42,134197.0,34.4425,34.4524,34.1052,34.1449,134197.0
2022-12-22 12:30:00,34.41,34.45,34.3,34.36,45774.0,34.135,34.1746,34.0258,34.0854,45774.0
2022-12-22 12:40:00,34.36,34.42,34.3,34.42,58886.0,34.0854,34.1449,34.0258,34.1449,58886.0
2022-12-22 12:50:00,34.41,34.46,34.39,34.43,31478.0,34.135,34.1846,34.1151,34.1548,31478.0
2022-12-22 13:00:00,34.43,34.43,34.2,34.27,77087.0,34.1548,34.1548,33.9266,33.9961,77087.0
2022-12-22 13:10:00,34.29,34.33,34.21,34.23,50247.0,34.0159,34.0556,33.9366,33.9564,50247.0
2022-12-22 13:20:00,34.2,34.22,34.14,34.21,38085.0,33.9266,33.9465,33.8671,33.9366,38085.0
2022-12-22 13:30:00,34.19,34.27,34.07,34.27,71572.0,33.9167,33.9961,33.7977,33.9961,71572.0
2022-12-22 13:40:00,34.26,34.36,34.24,34.29,56674.0,33.9862,34.0854,33.9663,34.0159,56674.0
2022-12-22 13:50:00,34.3,34.33,34.22,34.27,22913.0,34.0258,34.0556,33.9465,33.9961,22913.0
2022-12-22 14:00:00,34.29,34.4,34.27,34.34,83283.0,34.0159,34.125,33.9961,34.0655,83283.0
2022-12-22 14:10:00,34.35,34.58,34.34,34.43,151117.0,34.0754,34.3036,34.0655,34.1548,151117.0
2022-12-22 14:20:00,34.43,34.64,34.33,34.61,142089.0,34.1548,34.3631,34.0556,34.3334,142089.0
2022-12-22 14:30:00,34.59,34.68,34.49,34.54,73010.0,34.3135,34.4028,34.2143,34.2639,73010.0
2022-12-22 14:40:00,34.54,34.65,34.47,34.65,104736.0,34.2639,34.373,34.1945,34.373,104736.0
2022-12-22 14:50:00,34.64,34.84,34.59,34.83,115151.0,34.3631,34.5615,34.3135,34.5516,115151.0
2022-12-22 15:00:00,34.82,34.98,34.77,34.96,698813.0,34.5417,34.7004,34.4921,34.6806,698813.0
2022-12-22 15:10:00,34.97,35.03,34.82,35.02,155546.0,34.6905,34.75,34.5417,34.7401,155546.0
2022-12-22 15:20:00,35.04,35.2,35.01,35.18,142455.0,34.7599,34.9186,34.7302,34.8988,142455.0
2022-12-22 15:30:00,35.18,35.22,34.91,34.99,126673.0,34.8988,34.9385,34.631,34.7103,126673.0
2022-12-22 15:40:00,34.98,35.06,34.85,35.05,144426.0,34.7004,34.7798,34.5714,34.7698,144426.0
2022-12-22 15:50:00,35.08,35.29,35.08,35.25,316906.0,34.7996,35.0079,34.7996,34.9682,316906.0
2022-12-23 09:30:00,34.89,35.22,34.42,34.47,951619.0,34.6111,34.9385,34.1449,34.1945,951619.0
2022-12-23 09:40:00,34.46,34.96,34.45,34.6,660293.0,34.1846,34.6806,34.1746,34.3234,660293.0
2022-12-23 09:50:00,34.61,34.7,34.41,34.5,64889.0,34.3334,34.4226,34.135,34.2242,64889.0
2022-12-23 10:00:00,34.55,34.95,34.38,34.66,142864.0,34.2738,34.6706,34.1052,34.383,142864.0
2022-12-23 10:10:00,34.66,35.2,34.66,35.18,101845.0,34.383,34.9186,34.383,34.8988,101845.0
2022-12-23 10:20:00,35.17,35.26,35.04,35.16,78167.0,34.8889,34.9782,34.7599,34.879,78167.0
2022-12-23 10:30:00,35.16,35.56,35.15,35.55,123532.0,34.879,35.2758,34.869,35.2658,123532.0
2022-12-23 10:40:00,35.56,35.56,35.14,35.22,76188.0,35.2758,35.2758,34.8591,34.9385,76188.0
2022-12-23 10:50:00,35.22,35.22,34.96,35.0,70911.0,34.9385,34.9385,34.6806,34.7202,70911.0
2022-12-23 11:00:00,34.97,35.02,34.76,34.82,61180.0,34.6905,34.7401,34.4822,34.5417,61180.0
2022-12-23 11:10:00,34.82,35.04,34.82,35.0,69009.0,34.5417,34.7599,34.5417,34.7202,69009.0
2022-12-23 11:20:00,35.03,35.14,34.98,35.01,48122.0,34.75,34.8591,34.7004,34.7302,48122.0
2022-12-23 11:30:00,35.03,35.19,34.98,35.17,34278.0,34.75,34.9087,34.7004,34.8889,34278.0
2022-12-23 11:40:00,35.16,35.31,35.05,35.12,25740.0,34.879,35.0278,34.7698,34.8393,25740.0
2022-12-23 11:50:00,35.15,35.18,35.0,35.11,46371.0,34.869,34.8988,34.7202,34.8294,46371.0
2022-12-23 12:00:00,35.11,35.24,35.07,35.11,26378.0,34.8294,34.9583,34.7897,34.8294,26378.0
2022-12-23 12:10:00,35.1,35.2,35.08,35.19,14770.0,34.8194,34.9186,34.7996,34.9087,14770.0
2022-12-23 12:20:00,35.19,35.4,35.18,35.3,69774.0,34.9087,35.117,34.8988,35.0178,69774.0
2022-12-23 12:30:00,35.28,35.43,35.28,35.31,29777.0,34.998,35.1468,34.998,35.0278,29777.0
2022-12-23 12:40:00,35.32,35.33,35.13,35.14,23210.0,35.0377,35.0476,34.8492,34.8591,23210.0
2022-12-23 12:50:00,35.16,35.21,35.13,35.18,130272.0,34.879,34.9286,34.8492,34.8988,130272.0
2022-12-23 13:00:00,35.19,35.29,35.15,35.29,29685.0,34.9087,35.0079,34.869,35.0079,29685.0
2022-12-23 13:10:00,35.3,35.3,35.09,35.2,41088.0,35.0178,35.0178,34.8095,34.9186,41088.0
2022-12-23 13:20:00,35.22,35.27,35.19,35.22,25814.0,34.9385,34.9881,34.9087,34.9385,25814.0
2022-12-23 13:30:00,35.24,35.3,35.21,35.23,16808.0,34.9583,35.0178,34.9286,34.9484,16808.0
2022-12-23 13:40:00,35.23,35.29,35.03,35.19,36891.0,34.9484,35.0079,34.75,34.9087,36891.0
2022-12-23 13:50:00,35.18,35.22,35.13,35.15,20243.0,34.8988,34.9385,34.8492,34.869,20243.0
2022-12-23 14:00:00,35.15,35.17,35.04,35.09,42854.0,34.869,34.8889,34.7599,34.8095,42854.0
2022-12-23 14:10:00,35.09,35.26,35.09,35.25,19290.0,34.8095,34.9782,34.8095,34.9682,19290.0
2022-12-23 14:20:00,35.25,35.26,35.14,35.21,34609.0,34.9682,34.9782,34.8591,34.9286,34609.0
2022-12-23 14:30:00,35.21,35.34,35.21,35.33,28573.0,34.9286,35.0575,34.9286,35.0476,28573.0
2022-12-23 14:40:00,35.32,35.33,35.22,35.23,44711.0,35.0377,35.0476,34.9385,34.9484,44711.0
2022-12-23 14:50:00,35.25,35.38,35.25,35.36,20059.0,34.9682,35.0972,34.9682,35.0774,20059.0
2022-12-23 15:00:00,35.37,35.46,35.27,35.3,36512.0,35.0873,35.1766,34.9881,35.0178,36512.0
2022-12-23 15:10:00,35.3,35.41,35.3,35.38,24335.0,35.0178,35.127,35.0178,35.0972,24335.0
2022-12-23 15:20:00,35.37,35.37,35.21,35.26,29657.0,35.0873,35.0873,34.9286,34.9782,29657.0
2022-12-23 15:30:00,35.26,35.27,35.14,35.16,31221.0,34.9782,34.9881,34.8591,34.879,31221.0
2022-12-23 15:40:00,35.17,35.35,35.17,35.34,77652.0,34.8889,35.0674,34.8889,35.0575,77652.0
2022-12-23 15:50:00,35.32,35.42,35.21,35.41,131151.0,35.0377,35.1369,34.9286,35.127,131151.0
2022-12-27 09:30:00,35.23,35.25,34.68,34.79,258336.0,34.9484,34.9682,34.4028,34.5119,258336.0
2022-12-27 09:40:00,34.75,34.75,34.3,34.44,800493.0,34.4722,34.4722,34.0258,34.1647,800493.0
2022-12-27 09:50:00,34.44,34.56,34.38,34.45,150397.0,34.1647,34.2838,34.1052,34.1746,150397.0
2022-12-27 10:00:00,34.45,34.46,34.24,34.39,146272.0,34.1746,34.1846,33.9663,34.1151,146272.0
2022-12-27 10:10:00,34.38,34.79,34.3,34.71,173207.0,34.1052,34.5119,34.0258,34.4326,173207.0
2022-12-27 10:20:00,34.72,34.92,34.7,34.84,54967.0,34.4425,34.6409,34.4226,34.5615,54967.0
2022-12-27 10:30:00,34.82,34.87,34.64,34.85,40783.0,34.5417,34.5913,34.3631,34.5714,40783.0
2022-12-27 10:40:00,34.87,35.01,34.8,34.93,96836.0,34.5913,34.7302,34.5218,34.6508,96836.0
2022-12-27 10:50:00,34.9,34.92,34.68,34.73,88550.0,34.621,34.6409,34.4028,34.4524,88550.0
2022-12-27 11:00:00,34.74,34.77,34.58,34.73,68738.0,34.4623,34.4921,34.3036,34.4524,68738.0
2022-12-27 11:10:00,34.71,34.74,34.64,34.66,36135.0,34.4326,34.4623,34.3631,34.383,36135.0
2022-12-27 11:20:00,34.68,34.8,34.61,34.78,43531.0,34.4028,34.5218,34.3334,34.502,43531.0
2022-12-27 11:30:00,34.77,34.87,34.66,34.79,69397.0,34.4921,34.5913,34.383,34.5119,69397.0
2022-12-27 11:40:00,34.78,34.88,34.74,34.81,63581.0,34.502,34.6012,34.4623,34.5318,63581.0
2022-12-27 11:50:00,34.82,34.82,34.69,34.69,17366.0,34.5417,34.5417,34.4127,34.4127,17366.0
2022-12-27 12:00:00,34.69,34.78,34.69,34.71,11763.0,34.4127,34.502,34.4127,34.4326,11763.0
2022-12-27 12:10:00,34.75,34.89,34.71,34.75,19969.0,34.4722,34.6111,34.4326,34.4722,19969.0
2022-12-27 12:20:00,34.75,34.75,34.62,34.64,31318.0,34.4722,34.4722,34.3433,34.3631,31318.0
2022-12-27 12:30:00,34.62,34.72,34.62,34.69,32725.0,34.3433,34.4425,34.3433,34.4127,32725.0
2022-12-27 12:40:00,34.7,34.7,34.47,34.49,47274.0,34.4226,34.4226,34.1945,34.2143,47274.0
2022-12-27 12:50:00,34.48,34.62,34.47,34.6,22905.0,34.2044,34.3433,34.1945,34.3234,22905.0
2022-12-27 13:00:00,34.59,34.71,34.59,34.66,25854.0,34.3135,34.4326,34.3135,34.383,25854.0
2022-12-27 13:10:00,34.67,34.69,34.59,34.59,34095.0,34.3929,34.4127,34.3135,34.3135,34095.0
2022-12-27 13:20:00,34.57,34.6,34.54,34.54,13293.0,34.2937,34.3234,34.2639,34.2639,13293.0
2022-12-27 13:30:00,34.54,34.58,34.49,34.55,29457.0,34.2639,34.3036,34.2143,34.2738,29457.0
2022-12-27 13:40:00,34.54,34.56,34.44,34.51,15276.0,34.2639,34.2838,34.1647,34.2342,15276.0
2022-12-27 13:50:00,34.52,34.52,34.36,34.4,42356.0,34.2441,34.2441,34.0854,34.125,42356.0
2022-12-27 14:00:00,34.38,34.51,34.38,34.46,14126.0,34.1052,34.2342,34.1052,34.1846,14126.0
2022-12-27 14:10:00,34.48,34.5,34.36,34.38,17064.0,34.2044,34.2242,34.0854,34.1052,17064.0
2022-12-27 14:20:00,34.37,34.42,34.31,34.33,24933.0,34.0953,34.1449,34.0358,34.0556,24933.0
2022-12-27 14:30:00,34.33,34.39,34.3,34.3,18721.0,34.0556,34.1151,34.0258,34.0258,18721.0
2022-12-27 14:40:00,34.3,34.45,34.27,34.45,67700.0,34.0258,34.1746,33.9961,34.1746,67700.0
2022-12-27 14:50:00,34.44,34.48,34.38,34.42,32296.0,34.1647,34.2044,34.1052,34.1449,32296.0
2022-12-27 15:00:00,34.42,34.49,34.36,34.48,30084.0,34.1449,34.2143,34.0854,34.2044,30084.0
2022-12-27 15:10:00,34.47,34.56,34.43,34.46,39932.0,34.1945,34.2838,34.1548,34.1846,39932.0
2022-12-27 15:20:00,34.45,34.56,34.44,34.53,49303.0,34.1746,34.2838,34.1647,34.254,49303.0
2022-12-27 15:30:00,34.54,34.63,34.51,34.63,78964.0,34.2639,34.3532,34.2342,34.3532,78964.0
2022-12-27 15:40:00,34.62,34.63,34.45,34.49,88247.0,34.3433,34.3532,34.1746,34.2143,88247.0
2022-12-27 15:50:00,34.49,34.49,34.32,34.37,261307.0,34.2143,34.2143,34.0457,34.0953,261307.0
2022-12-28 09:30:00,34.26,34.87,34.02,34.68,309462.0,33.9862,34.5913,33.7481,34.4028,309462.0
2022-12-28 09:40:00,34.71,34.81,34.63,34.74,121347.0,34.4326,34.5318,34.3532,34.4623,121347.0
2022-12-28 09:50:00,34.73,34.73,34.4,34.56,93585.0,34.4524,34.4524,34.125,34.2838,93585.0
2022-12-28 10:00:00,34.58,34.78,34.5,34.51,195249.0,34.3036,34.502,34.2242,34.2342,195249.0
2022-12-28 10:10:00,34.52,34.66,34.43,34.66,68906.0,34.2441,34.383,34.1548,34.383,68906.0
2022-12-28 10:20:00,34.67,34.67,34.21,34.27,126801.0,34.3929,34.3929,33.9366,33.9961,126801.0
2022-12-28 10:30:00,34.26,34.39,34.13,34.17,93197.0,33.9862,34.1151,33.8572,33.8969,93197.0
2022-12-28 10:40:00,34.17,34.27,34.15,34.18,29757.0,33.8969,33.9961,33.877,33.9068,29757.0
2022-12-28 10:50:00,34.18,34.18,33.81,33.82,212152.0,33.9068,33.9068,33.5398,33.5497,212152.0
2022-12-28 11:00:00,33.8,33.87,33.71,33.76,83315.0,33.5298,33.5993,33.4406,33.4902,83315.0
2022-12-28 11:10:00,33.75,33.84,33.66,33.8,62694.0,33.4802,33.5695,33.391,33.5298,62694.0
2022-12-28 11:20:00,33.8,33.87,33.75,33.81,36534.0,33.5298,33.5993,33.4802,33.5398,36534.0
2022-12-28 11:30:00,33.82,33.85,33.64,33.7,79952.0,33.5497,33.5794,33.3711,33.4306,79952.0
2022-12-28 11:40:00,33.73,33.77,33.59,33.59,46934.0,33.4604,33.5001,33.3215,33.3215,46934.0
2022-12-28 11:50:00,33.6,33.66,33.58,33.59,31137.0,33.3314,33.391,33.3116,33.3215,31137.0
2022-12-28 12:00:00,33.59,33.65,33.51,33.56,68480.0,33.3215,33.381,33.2422,33.2918,68480.0
2022-12-28 12:10:00,33.59,33.62,33.47,33.52,53681.0,33.3215,33.3513,33.2025,33.2521,53681.0
2022-12-28 12:20:00,33.52,33.63,33.5,33.61,53366.0,33.2521,33.3612,33.2322,33.3414,53366.0
2022-12-28 12:30:00,33.62,33.77,33.61,33.7,88609.0,33.3513,33.5001,33.3414,33.4306,88609.0
2022-12-28 12:40:00,33.71,33.92,33.67,33.91,68856.0,33.4406,33.6489,33.4009,33.639,68856.0
2022-12-28 12:50:00,33.9,34.03,33.85,33.98,61713.0,33.629,33.758,33.5794,33.7084,61713.0
2022-12-28 13:00:00,33.99,34.17,33.96,34.09,120211.0,33.7183,33.8969,33.6886,33.8175,120211.0
2022-12-28 13:10:00,34.09,34.21,34.01,34.03,52899.0,33.8175,33.9366,33.7382,33.758,52899.0
2022-12-28 13:20:00,34.04,34.05,33.88,33.93,56055.0,33.7679,33.7778,33.6092,33.6588,56055.0
2022-12-28 13:30:00,33.92,33.92,33.76,33.77,47921.0,33.6489,33.6489,33.4902,33.5001,47921.0
2022-12-28 13:40:00,33.77,33.9,33.76,33.83,201441.0,33.5001,33.629,33.4902,33.5596,201441.0
2022-12-28 13:50:00,33.82,33.84,33.71,33.78,57194.0,33.5497,33.5695,33.4406,33.51,57194.0
2022-12-28 14:00:00,33.79,33.86,33.75,33.76,28007.0,33.5199,33.5894,33.4802,33.4902,28007.0
2022-12-28 14:10:00,33.75,33.82,33.7,33.81,24501.0,33.4802,33.5497,33.4306,33.5398,24501.0
2022-12-28 14:20:00,33.81,33.82,33.68,33.69,38145.0,33.5398,33.5497,33.4108,33.4207,38145.0
2022-12-28 14:30:00,33.67,33.75,33.6,33.62,92661.0,33.4009,33.4802,33.3314,33.3513,92661.0
2022-12-28 14:40:00,33.63,33.85,33.63,33.75,41839.0,33.3612,33.5794,33.3612,33.4802,41839.0
2022-12-28 14:50:00,33.75,33.75,33.62,33.64,31460.0,33.4802,33.4802,33.3513,33.3711,31460.0
2022-12-28 15:00:00,33.65,33.65,33.51,33.54,36606.0,33.381,33.381,33.2422,33.2719,36606.0
2022-12-28 15:10:00,33.54,33.58,33.39,33.49,73988.0,33.2719,33.3116,33.1231,33.2223,73988.0
2022-12-28 15:20:00,33.49,33.53,33.41,33.47,47001.0,33.2223,33.262,33.1429,33.2025,47001.0
2022-12-28 15:30:00,33.48,33.55,33.42,33.5,89405.0,33.2124,33.2818,33.1529,33.2322,89405.0
2022-12-28 15:40:00,33.5,33.52,33.38,33.5,62600.0,33.2322,33.2521,33.1132,33.2322,62600.0
2022-12-28 15:50:00,33.5,33.52,33.41,33.46,214036.0,33.2322,33.2521,33.1429,33.1925,214036.0
2022-12-29 09:30:00,34.16,34.45,34.0,34.42,241329.0,33.887,34.1746,33.7282,34.1449,241329.0
2022-12-29 09:40:00,34.41,34.69,34.41,34.65,122160.0,34.135,34.4127,34.135,34.373,122160.0
2022-12-29 09:50:00,34.66,34.73,34.53,34.64,114219.0,34.383,34.4524,34.254,34.3631,114219.0
2022-12-29 10:00:00,34.69,34.77,34.53,34.73,645326.0,34.4127,34.4921,34.254,34.4524,645326.0
2022-12-29 10:10:00,34.74,34.95,34.71,34.95,175495.0,34.4623,34.6706,34.4326,34.6706,175495.0
2022-12-29 10:20:00,34.95,34.98,34.83,34.83,85206.0,34.6706,34.7004,34.5516,34.5516,85206.0
2022-12-29 10:30:00,34.84,35.04,34.84,35.02,140161.0,34.5615,34.7599,34.5615,34.7401,140161.0
2022-12-29 10:40:00,35.01,35.08,34.97,34.97,317493.0,34.7302,34.7996,34.6905,34.6905,317493.0
2022-12-29 10:50:00,34.99,35.11,34.98,35.07,42970.0,34.7103,34.8294,34.7004,34.7897,42970.0
2022-12-29 11:00:00,35.09,35.12,34.95,34.96,85046.0,34.8095,34.8393,34.6706,34.6806,85046.0
2022-12-29 11:10:00,34.98,35.06,34.9,35.01,82968.0,34.7004,34.7798,34.621,34.7302,82968.0
2022-12-29 11:20:00,35.02,35.05,34.95,35.03,158370.0,34.7401,34.7698,34.6706,34.75,158370.0
2022-12-29 11:30:00,35.05,35.18,35.04,35.13,53789.0,34.7698,34.8988,34.7599,34.8492,53789.0
2022-12-29 11:40:00,35.14,35.21,35.12,35.18,48482.0,34.8591,34.9286,34.8393,34.8988,48482.0
2022-12-29 11:50:00,35.19,35.31,35.19,35.24,59513.0,34.9087,35.0278,34.9087,34.9583,59513.0
2022-12-29 12:00:00,35.25,35.27,35.15,35.2,21879.0,34.9682,34.9881,34.869,34.9186,21879.0
2022-12-29 12:10:00,35.2,35.23,35.1,35.21,36488.0,34.9186,34.9484,34.8194,34.9286,36488.0
2022-12-29 12:20:00,35.2,35.22,35.11,35.15,14999.0,34.9186,34.9385,34.8294,34.869,14999.0
2022-12-29 12:30:00,35.13,35.15,34.99,35.02,44177.0,34.8492,34.869,34.7103,34.7401,44177.0
2022-12-29 12:40:00,35.04,35.07,35.0,35.02,38143.0,34.7599,34.7897,34.7202,34.7401,38143.0
2022-12-29 12:50:00,35.03,35.15,35.03,35.11,40593.0,34.75,34.869,34.75,34.8294,40593.0
2022-12-29 13:00:00,35.1,35.14,34.93,34.95,35103.0,34.8194,34.8591,34.6508,34.6706,35103.0
2022-12-29 13:10:00,34.97,35.12,34.96,35.08,26770.0,34.6905,34.8393,34.6806,34.7996,26770.0
2022-12-29 13:20:00,35.06,35.11,35.02,35.07,16460.0,34.7798,34.8294,34.7401,34.7897,16460.0
2022-12-29 13:30:00,35.07,35.08,35.02,35.05,39441.0,34.7897,34.7996,34.7401,34.7698,39441.0
2022-12-29 13:40:00,35.1,35.14,35.08,35.11,13713.0,34.8194,34.8591,34.7996,34.8294,13713.0
2022-12-29 13:50:00,35.12,35.18,35.08,35.16,30061.0,34.8393,34.8988,34.7996,34.879,30061.0
2022-12-29 14:00:00,35.16,35.27,35.16,35.19,71313.0,34.879,34.9881,34.879,34.9087,71313.0
2022-12-29 14:10:00,35.18,35.21,35.13,35.18,29273.0,34.8988,34.9286,34.8492,34.8988,29273.0
2022-12-29 14:20:00,35.19,35.19,35.09,35.1,45820.0,34.9087,34.9087,34.8095,34.8194,45820.0
2022-12-29 14:30:00,35.1,35.13,35.07,35.12,35924.0,34.8194,34.8492,34.7897,34.8393,35924.0
2022-12-29 14:40:00,35.11,35.17,35.1,35.12,23869.0,34.8294,34.8889,34.8194,34.8393,23869.0
2022-12-29 14:50:00,35.11,35.11,35.04,35.07,47052.0,34.8294,34.8294,34.7599,34.7897,47052.0
2022-12-29 15:00:00,35.06,35.17,35.05,35.16,37742.0,34.7798,34.8889,34.7698,34.879,37742.0
2022-12-29 15:10:00,35.16,35.16,35.08,35.12,83482.0,34.879,34.879,34.7996,34.8393,83482.0
2022-12-29 15:20:00,35.13,35.21,35.11,35.17,30676.0,34.8492,34.9286,34.8294,34.8889,30676.0
2022-12-29 15:30:00,35.17,35.29,35.16,35.22,40527.0,34.8889,35.0079,34.879,34.9385,40527.0
2022-12-29 15:40:00,35.23,35.28,35.2,35.28,63823.0,34.9484,34.998,34.9186,34.998,63823.0
2022-12-29 15:50:00,35.27,35.31,35.06,35.09,378724.0,34.9881,35.0278,34.7798,34.8095,378724.0
2022-12-30 09:30:00,34.31,34.55,34.16,34.39,421219.0,34.0358,34.2738,33.887,34.1151,421219.0
2022-12-30 09:40:00,34.34,34.45,33.97,34.03,253544.0,34.0655,34.1746,33.6985,33.758,253544.0
2022-12-30 09:50:00,34.02,34.35,34.01,34.35,127966.0,33.7481,34.0754,33.7382,34.0754,127966.0
2022-12-30 10:00:00,34.33,34.39,34.15,34.18,73721.0,34.0556,34.1151,33.877,33.9068,73721.0
2022-12-30 10:10:00,34.2,34.52,34.19,34.5,72036.0,33.9266,34.2441,33.9167,34.2242,72036.0
2022-12-30 10:20:00,34.52,34.55,34.36,34.4,102771.0,34.2441,34.2738,34.0854,34.125,102771.0
2022-12-30 10:30:00,34.39,34.44,34.28,34.41,56932.0,34.1151,34.1647,34.006,34.135,56932.0
2022-12-30 10:40:00,34.42,34.7,34.35,34.67,48543.0,34.1449,34.4226,34.0754,34.3929,48543.0
2022-12-30 10:50:00,34.66,34.67,34.4,34.45,91136.0,34.383,34.3929,34.125,34.1746,91136.0
2022-12-30 11:00:00,34.45,34.55,34.42,34.53,62879.0,34.1746,34.2738,34.1449,34.254,62879.0
2022-12-30 11:10:00,34.53,34.55,34.3,34.33,35032.0,34.254,34.2738,34.0258,34.0556,35032.0
2022-12-30 11:20:00,34.32,34.35,34.24,34.32,29454.0,34.0457,34.0754,33.9663,34.0457,29454.0
2022-12-30 11:30:00,34.31,34.49,34.28,34.47,70763.0,34.0358,34.2143,34.006,34.1945,70763.0
2022-12-30 11:40:00,34.47,34.48,34.4,34.45,27536.0,34.1945,34.2044,34.125,34.1746,27536.0
2022-12-30 11:50:00,34.45,34.57,34.41,34.55,31680.0,34.1746,34.2937,34.135,34.2738,31680.0
2022-12-30 12:00:00,34.54,34.55,34.43,34.48,35925.0,34.2639,34.2738,34.1548,34.2044,35925.0
2022-12-30 12:10:00,34.48,34.59,34.47,34.53,44608.0,34.2044,34.3135,34.1945,34.254,44608.0
2022-12-30 12:20:00,34.54,34.57,34.49,34.53,34050.0,34.2639,34.2937,34.2143,34.254,34050.0
2022-12-30 12:30:00,34.53,34.6,34.5,34.5,18579.0,34.254,34.3234,34.2242,34.2242,18579.0
2022-12-30 12:40:00,34.5,34.57,34.48,34.52,16840.0,34.2242,34.2937,34.2044,34.2441,16840.0
2022-12-30 12:50:00,34.53,34.58,34.44,34.58,42448.0,34.254,34.3036,34.1647,34.3036,42448.0
2022-12-30 13:00:00,34.59,34.6,34.46,34.48,47032.0,34.3135,34.3234,34.1846,34.2044,47032.0
2022-12-30 13:10:00,34.48,34.49,34.34,34.35,30100.0,34.2044,34.2143,34.0655,34.0754,30100.0
2022-12-30 13:20:00,34.36,34.36,34.08,34.26,62558.0,34.0854,34.0854,33.8076,33.9862,62558.0
2022-12-30 13:30:00,34.25,34.42,34.24,34.34,59258.0,33.9762,34.1449,33.9663,34.0655,59258.0
2022-12-30 13:40:00,34.34,34.35,34.26,34.3,54670.0,34.0655,34.0754,33.9862,34.0258,54670.0
2022-12-30 13:50:00,34.29,34.35,34.27,34.28,54700.0,34.0159,34.0754,33.9961,34.006,54700.0
2022-12-30 14:00:00,34.27,34.29,34.16,34.16,55567.0,33.9961,34.0159,33.887,33.887,55567.0
2022-12-30 14:10:00,34.16,34.21,34.14,34.18,46953.0,33.887,33.9366,33.8671,33.9068,46953.0
2022-12-30 14:20:00,34.18,34.29,34.16,34.27,34749.0,33.9068,34.0159,33.887,33.9961,34749.0
2022-12-30 14:30:00,34.26,34.33,34.25,34.28,39807.0,33.9862,34.0556,33.9762,34.006,39807.0
2022-12-30 14:40:00,34.29,34.3,34.2,34.22,41708.0,34.0159,34.0258,33.9266,33.9465,41708.0
2022-12-30 14:50:00,34.22,34.32,34.21,34.27,21553.0,33.9465,34.0457,33.9366,33.9961,21553.0
2022-12-30 15:00:00,34.27,34.48,34.27,34.45,70405.0,33.9961,34.2044,33.9961,34.1746,70405.0
2022-12-30 15:10:00,34.44,34.67,34.44,34.59,115353.0,34.1647,34.3929,34.1647,34.3135,115353.0
2022-12-30 15:20:00,34.59,34.62,34.5,34.52,52991.0,34.3135,34.3433,34.2242,34.2441,52991.0
2022-12-30 15:30:00,34.5,34.65,34.5,34.63,100969.0,34.2242,34.373,34.2242,34.3532,100969.0
2022-12-30 15:40:00,34.62,34.81,34.59,34.81,124380.0,34.3433,34.5318,34.3135,34.5318,124380.0
2022-12-30 15:50:00,34.8,35.05,34.78,35.03,245342.0,34.5218,34.7698,34.502,34.75,245342.0
2023-01-03 09:30:00,35.64,35.86,35.36,35.82,283342.0,35.3551,35.5734,35.0774,35.5337,283342.0
2023-01-03 09:40:00,35.85,36.03,35.26,35.32,225721.0,35.5634,35.742,34.9782,35.0377,225721.0
2023-01-03 09:50:00,35.32,35.41,34.83,34.84,161869.0,35.0377,35.127,34.5516,34.5615,161869.0
2023-01-03 10:00:00,34.84,34.99,34.75,34.79,165502.0,34.5615,34.7103,34.4722,34.5119,165502.0
2023-01-03 10:10:00,34.76,34.8,34.43,34.43,124282.0,34.4822,34.5218,34.1548,34.1548,124282.0
2023-01-03 10:20:00,34.44,34.62,34.44,34.56,67989.0,34.1647,34.3433,34.1647,34.2838,67989.0
2023-01-03 10:30:00,34.53,34.54,34.35,34.49,89804.0,34.254,34.2639,34.0754,34.2143,89804.0
2023-01-03 10:40:00,34.54,34.66,34.47,34.61,67570.0,34.2639,34.383,34.1945,34.3334,67570.0
2023-01-03 10:50:00,34.6,34.76,34.44,34.74,101875.0,34.3234,34.4822,34.1647,34.4623,101875.0
2023-01-03 11:00:00,34.76,34.8,34.38,34.39,63104.0,34.4822,34.5218,34.1052,34.1151,63104.0
2023-01-03 11:10:00,34.39,34.41,34.22,34.33,93858.0,34.1151,34.135,33.9465,34.0556,93858.0
2023-01-03 11:20:00,34.33,34.43,34.22,34.35,48825.0,34.0556,34.1548,33.9465,34.0754,48825.0
2023-01-03 11:30:00,34.35,34.35,34.08,34.25,81900.0,34.0754,34.0754,33.8076,33.9762,81900.0
2023-01-03 11:40:00,34.24,34.25,34.03,34.13,68624.0,33.9663,33.9762,33.758,33.8572,68624.0
2023-01-03 11:50:00,34.12,34.15,34.0,34.1,39500.0,33.8473,33.877,33.7282,33.8274,39500.0
2023-01-03 12:00:00,34.1,34.25,34.06,34.2,51699.0,33.8274,33.9762,33.7878,33.9266,51699.0
2023-01-03 12:10:00,34.19,34.23,34.09,34.11,30670.0,33.9167,33.9564,33.8175,33.8374,30670.0
2023-01-03 12:20:00,34.12,34.18,33.97,34.1,71838.0,33.8473,33.9068,33.6985,33.8274,71838.0
2023-01-03 12:30:00,34.1,34.31,34.1,34.19,51696.0,33.8274,34.0358,33.8274,33.9167,51696.0
2023-01-03 12:40:00,34.2,34.2,33.92,33.99,171820.0,33.9266,33.9266,33.6489,33.7183,171820.0
2023-01-03 12:50:00,34.01,34.13,33.96,34.09,50698.0,33.7382,33.8572,33.6886,33.8175,50698.0
2023-01-03 13:00:00,34.1,34.12,34.0,34.03,19532.0,33.8274,33.8473,33.7282,33.758,19532.0
2023-01-03 13:10:00,34.03,34.14,33.99,34.0,34025.0,33.758,33.8671,33.7183,33.7282,34025.0
2023-01-03 13:20:00,34.0,34.3,33.96,34.27,65149.0,33.7282,34.0258,33.6886,33.9961,65149.0
2023-01-03 13:30:00,34.27,34.3,34.2,34.21,32892.0,33.9961,34.0258,33.9266,33.9366,32892.0
2023-01-03 13:40:00,34.21,34.32,34.17,34.23,26711.0,33.9366,34.0457,33.8969,33.9564,26711.0
2023-01-03 13:50:00,34.24,34.39,34.2,34.37,37681.0,33.9663,34.1151,33.9266,34.0953,37681.0
2023-01-03 14:00:00,34.36,34.44,34.27,34.36,30805.0,34.0854,34.1647,33.9961,34.0854,30805.0
2023-01-03 14:10:00,34.37,34.38,34.23,34.29,87042.0,34.0953,34.1052,33.9564,34.0159,87042.0
2023-01-03 14:20:00,34.29,34.33,34.22,34.29,137996.0,34.0159,34.0556,33.9465,34.0159,137996.0
2023-01-03 14:30:00,34.29,34.33,34.09,34.18,189170.0,34.0159,34.0556,33.8175,33.9068,189170.0
2023-01-03 14:40:00,34.19,34.67,34.17,34.63,259753.0,33.9167,34.3929,33.8969,34.3532,259753.0
2023-01-03 14:50:00,34.64,34.64,34.43,34.5,103414.0,34.3631,34.3631,34.1548,34.2242,103414.0
2023-01-03 15:00:00,34.5,34.64,34.45,34.47,104153.0,34.2242,34.3631,34.1746,34.1945,104153.0
2023-01-03 15:10:00,34.48,34.73,34.46,34.64,117056.0,34.2044,34.4524,34.1846,34.3631,117056.0
2023-01-03 15:20:00,34.62,34.63,34.45,34.54,260833.0,34.3433,34.3532,34.1746,34.2639,260833.0
2023-01-03 15:30:00,34.54,34.68,34.53,34.55,278545.0,34.2639,34.4028,34.254,34.2738,278545.0
2023-01-03 15:40:00,34.55,34.6,34.48,34.55,283594.0,34.2738,34.3234,34.2044,34.2738,283594.0
2023-01-03 15:50:00,34.57,34.63,34.49,34.54,640157.0,34.2937,34.3532,34.2143,34.2639,640157.0
2023-01-04 09:30:00,35.11,35.14,34.64,34.91,418980.0,34.8294,34.8591,34.3631,34.631,418980.0
2023-01-04 09:40:00,34.94,35.17,34.62,34.75,387205.0,34.6607,34.8889,34.3433,34.4722,387205.0
2023-01-04 09:50:00,34.79,34.95,34.66,34.77,106043.0,34.5119,34.6706,34.383,34.4921,106043.0
2023-01-04 10:00:00,34.75,34.99,34.15,34.23,497359.0,34.4722,34.7103,33.877,33.9564,497359.0
2023-01-04 10:10:00,34.23,34.39,34.03,34.33,236914.0,33.9564,34.1151,33.758,34.0556,236914.0
2023-01-04 10:20:00,34.33,34.42,34.12,34.32,135154.0,34.0556,34.1449,33.8473,34.0457,135154.0
2023-01-04 10:30:00,34.33,34.42,34.11,34.28,142021.0,34.0556,34.1449,33.8374,34.006,142021.0
2023-01-04 10:40:00,34.28,34.69,34.21,34.66,173632.0,34.006,34.4127,33.9366,34.383,173632.0
2023-01-04 10:50:00,34.67,34.67,34.56,34.63,129685.0,34.3929,34.3929,34.2838,34.3532,129685.0
2023-01-04 11:00:00,34.67,34.7,34.51,34.63,91220.0,34.3929,34.4226,34.2342,34.3532,91220.0
2023-01-04 11:10:00,34.61,34.78,34.61,34.75,59861.0,34.3334,34.502,34.3334,34.4722,59861.0
2023-01-04 11:20:00,34.76,34.87,34.71,34.84,57756.0,34.4822,34.5913,34.4326,34.5615,57756.0
2023-01-04 11:30:00,34.88,35.26,34.88,35.26,191922.0,34.6012,34.9782,34.6012,34.9782,191922.0
2023-01-04 11:40:00,35.25,35.3,35.18,35.23,89677.0,34.9682,35.0178,34.8988,34.9484,89677.0
2023-01-04 11:50:00,35.24,35.31,35.17,35.17,96617.0,34.9583,35.0278,34.8889,34.8889,96617.0
2023-01-04 12:00:00,35.2,35.2,35.06,35.12,54445.0,34.9186,34.9186,34.7798,34.8393,54445.0
2023-01-04 12:10:00,35.12,35.2,35.09,35.19,39405.0,34.8393,34.9186,34.8095,34.9087,39405.0
2023-01-04 12:20:00,35.19,35.25,35.13,35.13,59144.0,34.9087,34.9682,34.8492,34.8492,59144.0
2023-01-04 12:30:00,35.15,35.25,35.13,35.22,36631.0,34.869,34.9682,34.8492,34.9385,36631.0
2023-01-04 12:40:00,35.24,35.25,35.16,35.19,19836.0,34.9583,34.9682,34.879,34.9087,19836.0
2023-01-04 12:50:00,35.2,35.21,34.91,34.91,78355.0,34.9186,34.9286,34.631,34.631,78355.0
2023-01-04 13:00:00,34.9,34.91,34.74,34.86,60905.0,34.621,34.631,34.4623,34.5814,60905.0
2023-01-04 13:10:00,34.86,35.06,34.86,35.05,56239.0,34.5814,34.7798,34.5814,34.7698,56239.0
2023-01-04 13:20:00,35.05,35.08,35.03,35.04,40210.0,34.7698,34.7996,34.75,34.7599,40210.0
2023-01-04 13:30:00,35.05,35.17,35.04,35.12,27674.0,34.7698,34.8889,34.7599,34.8393,27674.0
2023-01-04 13:40:00,35.13,35.15,35.01,35.08,31774.0,34.8492,34.869,34.7302,34.7996,31774.0
2023-01-04 13:50:00,35.07,35.1,34.93,35.01,40945.0,34.7897,34.8194,34.6508,34.7302,40945.0
2023-01-04 14:00:00,34.97,35.28,34.51,34.62,361854.0,34.6905,34.998,34.2342,34.3433,361854.0
2023-01-04 14:10:00,34.66,35.05,34.56,35.0,112023.0,34.383,34.7698,34.2838,34.7202,112023.0
2023-01-04 14:20:00,34.98,35.01,34.29,34.34,134439.0,34.7004,34.7302,34.0159,34.0655,134439.0
2023-01-04 14:30:00,34.33,34.51,34.27,34.46,85295.0,34.0556,34.2342,33.9961,34.1846,85295.0
2023-01-04 14:40:00,34.45,34.65,34.41,34.56,63033.0,34.1746,34.373,34.135,34.2838,63033.0
2023-01-04 14:50:00,34.53,34.86,34.48,34.84,63410.0,34.254,34.5814,34.2044,34.5615,63410.0
2023-01-04 15:00:00,34.84,35.02,34.77,34.84,78949.0,34.5615,34.7401,34.4921,34.5615,78949.0
2023-01-04 15:10:00,34.85,34.9,34.75,34.8,44224.0,34.5714,34.621,34.4722,34.5218,44224.0
2023-01-04 15:20:00,34.81,34.85,34.61,34.62,90192.0,34.5318,34.5714,34.3334,34.3433,90192.0
2023-01-04 15:30:00,34.62,34.63,34.35,34.43,111223.0,34.3433,34.3532,34.0754,34.1548,111223.0
2023-01-04 15:40:00,34.41,34.49,34.31,34.49,83923.0,34.135,34.2143,34.0358,34.2143,83923.0
2023-01-04 15:50:00,34.5,34.92,34.48,34.87,231939.0,34.2242,34.6409,34.2044,34.5913,231939.0
2023-01-05 09:30:00,34.41,34.41,33.94,33.98,758256.0,34.135,34.135,33.6687,33.7084,758256.0
2023-01-05 09:40:00,33.98,33.98,33.73,33.82,573301.0,33.7084,33.7084,33.4604,33.5497,573301.0
2023-01-05 09:50:00,33.82,34.16,33.79,34.06,261475.0,33.5497,33.887,33.5199,33.7878,261475.0
2023-01-05 10:00:00,34.03,34.43,33.99,34.19,209416.0,33.758,34.1548,33.7183,33.9167,209416.0
2023-01-05 10:10:00,34.23,34.35,34.02,34.07,90070.0,33.9564,34.0754,33.7481,33.7977,90070.0
2023-01-05 10:20:00,34.08,34.17,33.93,34.11,49731.0,33.8076,33.8969,33.6588,33.8374,49731.0
2023-01-05 10:30:00,34.09,34.13,33.86,33.95,52408.0,33.8175,33.8572,33.5894,33.6786,52408.0
2023-01-05 10:40:00,33.95,34.12,33.9,34.01,35262.0,33.6786,33.8473,33.629,33.7382,35262.0
2023-01-05 10:50:00,34.0,34.01,33.86,33.88,30538.0,33.7282,33.7382,33.5894,33.6092,30538.0
2023-01-05 11:00:00,33.88,33.98,33.83,33.95,44585.0,33.6092,33.7084,33.5596,33.6786,44585.0
2023-01-05 11:10:00,33.96,34.14,33.96,33.99,76632.0,33.6886,33.8671,33.6886,33.7183,76632.0
2023-01-05 11:20:00,33.98,34.0,33.83,33.93,64459.0,33.7084,33.7282,33.5596,33.6588,64459.0
2023-01-05 11:30:00,33.91,34.03,33.9,33.98,41258.0,33.639,33.758,33.629,33.7084,41258.0
2023-01-05 11:40:00,33.97,34.16,33.95,34.08,52942.0,33.6985,33.887,33.6786,33.8076,52942.0
2023-01-05 11:50:00,34.1,34.11,33.95,33.97,34385.0,33.8274,33.8374,33.6786,33.6985,34385.0
2023-01-05 12:00:00,33.96,34.16,33.96,34.1,50552.0,33.6886,33.887,33.6886,33.8274,50552.0
2023-01-05 12:10:00,34.09,34.09,33.86,33.88,48581.0,33.8175,33.8175,33.5894,33.6092,48581.0
2023-01-05 12:20:00,33.87,34.05,33.86,33.98,41460.0,33.5993,33.7778,33.5894,33.7084,41460.0
2023-01-05 12:30:00,33.97,34.13,33.97,33.99,69681.0,33.6985,33.8572,33.6985,33.7183,69681.0
2023-01-05 12:40:00,34.0,34.0,33.89,33.92,41048.0,33.7282,33.7282,33.6191,33.6489,41048.0
2023-01-05 12:50:00,33.92,33.95,33.85,33.85,34548.0,33.6489,33.6786,33.5794,33.5794,34548.0
2023-01-05 13:00:00,33.85,33.91,33.8,33.87,53159.0,33.5794,33.639,33.5298,33.5993,53159.0
2023-01-05 13:10:00,33.87,33.87,33.77,33.79,90912.0,33.5993,33.5993,33.5001,33.5199,90912.0
2023-01-05 13:20:00,33.8,34.32,33.79,34.15,271287.0,33.5298,34.0457,33.5199,33.877,271287.0
2023-01-05 13:30:00,34.19,34.34,34.17,34.21,102075.0,33.9167,34.0655,33.8969,33.9366,102075.0
2023-01-05 13:40:00,34.22,34.28,34.12,34.13,69685.0,33.9465,34.006,33.8473,33.8572,69685.0
2023-01-05 13:50:00,34.12,34.16,34.04,34.08,54208.0,33.8473,33.887,33.7679,33.8076,54208.0
2023-01-05 14:00:00,34.09,34.17,34.05,34.16,38070.0,33.8175,33.8969,33.7778,33.887,38070.0
2023-01-05 14:10:00,34.15,34.17,34.01,34.13,41574.0,33.877,33.8969,33.7382,33.8572,41574.0
2023-01-05 14:20:00,34.13,34.14,33.99,34.02,22610.0,33.8572,33.8671,33.7183,33.7481,22610.0
2023-01-05 14:30:00,34.01,34.29,34.01,34.2,32463.0,33.7382,34.0159,33.7382,33.9266,32463.0
2023-01-05 14:40:00,34.23,34.33,34.17,34.28,37710.0,33.9564,34.0556,33.8969,34.006,37710.0
2023-01-05 14:50:00,34.27,34.29,34.13,34.13,20018.0,33.9961,34.0159,33.8572,33.8572,20018.0
2023-01-05 15:00:00,34.11,34.11,33.99,33.99,25768.0,33.8374,33.8374,33.7183,33.7183,25768.0
2023-01-05 15:10:00,34.0,34.02,33.9,33.9,45999.0,33.7282,33.7481,33.629,33.629,45999.0
2023-01-05 15:20:00,33.92,33.95,33.81,33.87,33514.0,33.6489,33.6786,33.5398,33.5993,33514.0
2023-01-05 15:30:00,33.85,33.91,33.78,33.88,103383.0,33.5794,33.639,33.51,33.6092,103383.0
2023-01-05 15:40:00,33.88,33.89,33.76,33.8,54438.0,33.6092,33.6191,33.4902,33.5298,54438.0
2023-01-05 15:50:00,33.79,33.79,33.66,33.75,337363.0,33.5199,33.5199,33.391,33.4802,337363.0
2023-01-06 09:30:00,34.18,34.52,33.71,33.77,373706.0,33.9068,34.2441,33.4406,33.5001,373706.0
2023-01-06 09:40:00,33.79,33.89,33.41,33.6,280165.0,33.5199,33.6191,33.1429,33.3314,280165.0
2023-01-06 09:50:00,33.6,33.96,33.55,33.73,133054.0,33.3314,33.6886,33.2818,33.4604,133054.0
2023-01-06 10:00:00,33.73,34.32,33.73,34.18,302334.0,33.4604,34.0457,33.4604,33.9068,302334.0
2023-01-06 10:10:00,34.2,34.5,34.13,34.44,186472.0,33.9266,34.2242,33.8572,34.1647,186472.0
2023-01-06 10:20:00,34.47,34.48,34.14,34.19,103966.0,34.1945,34.2044,33.8671,33.9167,103966.0
2023-01-06 10:30:00,34.22,34.62,34.21,34.59,200819.0,33.9465,34.3433,33.9366,34.3135,200819.0
2023-01-06 10:40:00,34.59,34.73,34.49,34.72,185100.0,34.3135,34.4524,34.2143,34.4425,185100.0
2023-01-06 10:50:00,34.71,34.85,34.67,34.77,207591.0,34.4326,34.5714,34.3929,34.4921,207591.0
2023-01-06 11:00:00,34.79,35.01,34.75,34.93,113719.0,34.5119,34.7302,34.4722,34.6508,113719.0
2023-01-06 11:10:00,34.93,34.94,34.68,34.74,86821.0,34.6508,34.6607,34.4028,34.4623,86821.0
2023-01-06 11:20:00,34.73,34.89,34.73,34.78,59483.0,34.4524,34.6111,34.4524,34.502,59483.0
2023-01-06 11:30:00,34.79,34.92,34.69,34.89,53601.0,34.5119,34.6409,34.4127,34.6111,53601.0
2023-01-06 11:40:00,34.89,34.92,34.79,34.9,57856.0,34.6111,34.6409,34.5119,34.621,57856.0
2023-01-06 11:50:00,34.9,35.13,34.9,35.0,65930.0,34.621,34.8492,34.621,34.7202,65930.0
2023-01-06 12:00:00,35.02,35.09,35.02,35.05,40231.0,34.7401,34.8095,34.7401,34.7698,40231.0
2023-01-06 12:10:00,35.07,35.11,34.98,35.06,23451.0,34.7897,34.8294,34.7004,34.7798,23451.0
2023-01-06 12:20:00,35.07,35.08,34.92,35.0,44764.0,34.7897,34.7996,34.6409,34.7202,44764.0
2023-01-06 12:30:00,35.0,35.04,34.9,34.97,27651.0,34.7202,34.7599,34.621,34.6905,27651.0
2023-01-06 12:40:00,34.99,35.0,34.9,34.97,20033.0,34.7103,34.7202,34.621,34.6905,20033.0
2023-01-06 12:50:00,34.97,34.98,34.86,34.95,13145.0,34.6905,34.7004,34.5814,34.6706,13145.0
2023-01-06 13:00:00,34.96,35.08,34.92,35.04,25281.0,34.6806,34.7996,34.6409,34.7599,25281.0
2023-01-06 13:10:00,35.04,35.1,35.01,35.04,46907.0,34.7599,34.8194,34.7302,34.7599,46907.0
2023-01-06 13:20:00,35.05,35.15,35.02,35.11,13232.0,34.7698,34.869,34.7401,34.8294,13232.0
2023-01-06 13:30:00,35.14,35.25,35.13,35.24,69850.0,34.8591,34.9682,34.8492,34.9583,69850.0
2023-01-06 13:40:00,35.24,35.33,35.23,35.27,65465.0,34.9583,35.0476,34.9484,34.9881,65465.0
2023-01-06 13:50:00,35.26,35.32,35.22,35.31,27473.0,34.9782,35.0377,34.9385,35.0278,27473.0
2023-01-06 14:00:00,35.33,35.38,35.31,35.38,53465.0,35.0476,35.0972,35.0278,35.0972,53465.0
2023-01-06 14:10:00,35.39,35.56,35.38,35.54,69268.0,35.1071,35.2758,35.0972,35.2559,69268.0
2023-01-06 14:20:00,35.54,35.65,35.52,35.54,75246.0,35.2559,35.365,35.2361,35.2559,75246.0
2023-01-06 14:30:00,35.55,35.65,35.52,35.62,73489.0,35.2658,35.365,35.2361,35.3353,73489.0
2023-01-06 14:40:00,35.62,35.65,35.56,35.65,68326.0,35.3353,35.365,35.2758,35.365,68326.0
2023-01-06 14:50:00,35.65,35.8,35.63,35.73,78577.0,35.365,35.5138,35.3452,35.4444,78577.0
2023-01-06 15:00:00,35.74,35.9,35.73,35.87,95995.0,35.4543,35.613,35.4444,35.5833,95995.0
2023-01-06 15:10:00,35.87,35.89,35.77,35.79,99787.0,35.5833,35.6031,35.4841,35.5039,99787.0
2023-01-06 15:20:00,35.8,35.8,35.67,35.69,54787.0,35.5138,35.5138,35.3849,35.4047,54787.0
2023-01-06 15:30:00,35.71,35.82,35.7,35.77,56633.0,35.4246,35.5337,35.4146,35.4841,56633.0
2023-01-06 15:40:00,35.77,35.82,35.69,35.69,54050.0,35.4841,35.5337,35.4047,35.4047,54050.0
2023-01-06 15:50:00,35.68,35.68,35.54,35.59,471153.0,35.3948,35.3948,35.2559,35.3055,471153.0
2023-01-09 09:30:00,36.14,36.43,36.11,36.28,394914.0,35.8511,36.1388,35.8214,35.99,394914.0
2023-01-09 09:40:00,36.28,36.64,36.13,36.63,180617.0,35.99,36.3471,35.8412,36.3372,180617.0
2023-01-09 09:50:00,36.65,36.85,36.61,36.83,178231.0,36.3571,36.5555,36.3174,36.5356,178231.0
2023-01-09 10:00:00,36.87,36.94,36.78,36.85,126610.0,36.5753,36.6447,36.486,36.5555,126610.0
2023-01-09 10:10:00,36.86,36.91,36.69,36.76,109549.0,36.5654,36.615,36.3967,36.4662,109549.0
2023-01-09 10:20:00,36.75,36.86,36.67,36.79,142840.0,36.4563,36.5654,36.3769,36.4959,142840.0
2023-01-09 10:30:00,36.8,37.09,36.8,37.06,262908.0,36.5059,36.7935,36.5059,36.7638,262908.0
2023-01-09 10:40:00,37.08,37.19,36.99,37.16,123293.0,36.7836,36.8927,36.6943,36.863,123293.0
2023-01-09 10:50:00,37.16,37.18,37.0,37.01,385125.0,36.863,36.8828,36.7043,36.7142,385125.0
2023-01-09 11:00:00,37.01,37.23,37.0,37.2,74560.0,36.7142,36.9324,36.7043,36.9027,74560.0
2023-01-09 11:10:00,37.22,37.32,37.18,37.2,142376.0,36.9225,37.0217,36.8828,36.9027,142376.0
2023-01-09 11:20:00,37.21,37.28,37.18,37.24,53799.0,36.9126,36.982,36.8828,36.9423,53799.0
2023-01-09 11:30:00,37.26,37.3,37.12,37.14,50552.0,36.9622,37.0019,36.8233,36.8431,50552.0
2023-01-09 11:40:00,37.15,37.18,37.1,37.17,77520.0,36.8531,36.8828,36.8035,36.8729,77520.0
2023-01-09 11:50:00,37.18,37.26,37.15,37.21,65909.0,36.8828,36.9622,36.8531,36.9126,65909.0
2023-01-09 12:00:00,37.23,37.23,37.12,37.15,178820.0,36.9324,36.9324,36.8233,36.8531,178820.0
2023-01-09 12:10:00,37.15,37.22,37.1,37.12,40936.0,36.8531,36.9225,36.8035,36.8233,40936.0
2023-01-09 12:20:00,37.13,37.24,37.12,37.22,55375.0,36.8332,36.9423,36.8233,36.9225,55375.0
2023-01-09 12:30:00,37.21,37.24,37.03,37.05,56829.0,36.9126,36.9423,36.734,36.7539,56829.0
2023-01-09 12:40:00,37.05,37.07,36.97,37.04,61606.0,36.7539,36.7737,36.6745,36.7439,61606.0
2023-01-09 12:50:00,37.04,37.14,37.03,37.13,37596.0,36.7439,36.8431,36.734,36.8332,37596.0
2023-01-09 13:00:00,37.14,37.17,37.04,37.09,36450.0,36.8431,36.8729,36.7439,36.7935,36450.0
2023-01-09 13:10:00,37.06,37.15,37.02,37.14,27882.0,36.7638,36.8531,36.7241,36.8431,27882.0
2023-01-09 13:20:00,37.14,37.2,37.11,37.16,54128.0,36.8431,36.9027,36.8134,36.863,54128.0
2023-01-09 13:30:00,37.16,37.16,36.85,36.92,65744.0,36.863,36.863,36.5555,36.6249,65744.0
2023-01-09 13:40:00,36.92,36.92,36.54,36.63,289147.0,36.6249,36.6249,36.2479,36.3372,289147.0
2023-01-09 13:50:00,36.63,36.69,36.57,36.66,58915.0,36.3372,36.3967,36.2777,36.367,58915.0
2023-01-09 14:00:00,36.67,36.8,36.56,36.73,93238.0,36.3769,36.5059,36.2678,36.4364,93238.0
2023-01-09 14:10:00,36.72,36.78,36.67,36.75,73982.0,36.4265,36.486,36.3769,36.4563,73982.0
2023-01-09 14:20:00,36.75,36.83,36.69,36.78,59023.0,36.4563,36.5356,36.3967,36.486,59023.0
2023-01-09 14:30:00,36.76,36.81,36.58,36.6,34832.0,36.4662,36.5158,36.2876,36.3075,34832.0
2023-01-09 14:40:00,36.6,36.64,36.51,36.55,82034.0,36.3075,36.3471,36.2182,36.2579,82034.0
2023-01-09 14:50:00,36.53,36.6,36.27,36.31,100115.0,36.238,36.3075,35.9801,36.0198,100115.0
2023-01-09 15:00:00,36.3,36.38,36.24,36.34,61121.0,36.0098,36.0892,35.9503,36.0495,61121.0
2023-01-09 15:10:00,36.35,36.36,36.15,36.25,78467.0,36.0594,36.0694,35.861,35.9602,78467.0
2023-01-09 15:20:00,36.26,36.38,36.22,36.23,49087.0,35.9702,36.0892,35.9305,35.9404,49087.0
2023-01-09 15:30:00,36.24,36.25,36.09,36.13,127905.0,35.9503,35.9602,35.8015,35.8412,127905.0
2023-01-09 15:40:00,36.13,36.23,36.02,36.08,264013.0,35.8412,35.9404,35.7321,35.7916,264013.0
2023-01-09 15:50:00,36.1,36.17,35.89,36.05,325851.0,35.8114,35.8809,35.6031,35.7618,325851.0
2023-01-10 09:30:00,35.78,36.44,35.74,36.22,390074.0,35.494,36.1487,35.4543,35.9305,390074.0
2023-01-10 09:40:00,36.21,36.24,35.78,36.07,155832.0,35.9206,35.9503,35.494,35.7817,155832.0
2023-01-10 09:50:00,36.04,36.37,35.85,36.22,133494.0,35.7519,36.0793,35.5634,35.9305,133494.0
2023-01-10 10:00:00,36.22,36.31,36.05,36.22,95235.0,35.9305,36.0198,35.7618,35.9305,95235.0
2023-01-10 10:10:00,36.23,36.68,36.23,36.45,193187.0,35.9404,36.3868,35.9404,36.1587,193187.0
2023-01-10 10:20:00,36.46,36.49,36.14,36.19,72817.0,36.1686,36.1983,35.8511,35.9007,72817.0
2023-01-10 10:30:00,36.19,36.2,35.79,35.94,230826.0,35.9007,35.9106,35.5039,35.6527,230826.0
2023-01-10 10:40:00,35.95,35.99,35.64,35.84,139620.0,35.6626,35.7023,35.3551,35.5535,139620.0
2023-01-10 10:50:00,35.82,36.26,35.82,36.19,194463.0,35.5337,35.9702,35.5337,35.9007,194463.0
2023-01-10 11:00:00,36.18,36.23,36.1,36.15,37369.0,35.8908,35.9404,35.8114,35.861,37369.0
2023-01-10 11:10:00,36.14,36.29,36.11,36.13,48664.0,35.8511,35.9999,35.8214,35.8412,48664.0
2023-01-10 11:20:00,36.13,36.24,36.07,36.09,33048.0,35.8412,35.9503,35.7817,35.8015,33048.0
2023-01-10 11:30:00,36.14,36.16,35.96,35.98,60120.0,35.8511,35.871,35.6726,35.6924,60120.0
2023-01-10 11:40:00,36.01,36.09,35.93,36.05,43361.0,35.7222,35.8015,35.6428,35.7618,43361.0
2023-01-10 11:50:00,36.07,36.16,36.0,36.07,41644.0,35.7817,35.871,35.7122,35.7817,41644.0
2023-01-10 12:00:00,36.08,36.1,35.86,36.1,49212.0,35.7916,35.8114,35.5734,35.8114,49212.0
2023-01-10 12:10:00,36.1,36.23,36.07,36.09,53468.0,35.8114,35.9404,35.7817,35.8015,53468.0
2023-01-10 12:20:00,36.1,36.15,36.03,36.1,22972.0,35.8114,35.861,35.742,35.8114,22972.0
2023-01-10 12:30:00,36.08,36.35,36.08,36.35,129764.0,35.7916,36.0594,35.7916,36.0594,129764.0
2023-01-10 12:40:00,36.33,36.34,36.21,36.27,28781.0,36.0396,36.0495,35.9206,35.9801,28781.0
2023-01-10 12:50:00,36.27,36.32,36.24,36.27,19190.0,35.9801,36.0297,35.9503,35.9801,19190.0
2023-01-10 13:00:00,36.26,36.42,36.24,36.41,57475.0,35.9702,36.1289,35.9503,36.119,57475.0
2023-01-10 13:10:00,36.41,36.42,36.22,36.26,24404.0,36.119,36.1289,35.9305,35.9702,24404.0
2023-01-10 13:20:00,36.23,36.34,36.19,36.32,11634.0,35.9404,36.0495,35.9007,36.0297,11634.0
2023-01-10 13:30:00,36.26,36.42,36.26,36.38,38494.0,35.9702,36.1289,35.9702,36.0892,38494.0
2023-01-10 13:40:00,36.38,36.44,36.31,36.39,37902.0,36.0892,36.1487,36.0198,36.0991,37902.0
2023-01-10 13:50:00,36.4,36.45,36.28,36.43,27572.0,36.1091,36.1587,35.99,36.1388,27572.0
2023-01-10 14:00:00,36.45,36.53,36.41,36.49,53524.0,36.1587,36.238,36.119,36.1983,53524.0
2023-01-10 14:10:00,36.5,36.57,36.47,36.54,64280.0,36.2083,36.2777,36.1785,36.2479,64280.0
2023-01-10 14:20:00,36.55,36.58,36.47,36.54,27464.0,36.2579,36.2876,36.1785,36.2479,27464.0
2023-01-10 14:30:00,36.55,36.58,36.46,36.48,25988.0,36.2579,36.2876,36.1686,36.1884,25988.0
2023-01-10 14:40:00,36.46,36.49,36.37,36.44,45908.0,36.1686,36.1983,36.0793,36.1487,45908.0
2023-01-10 14:50:00,36.45,36.47,36.39,36.44,49843.0,36.1587,36.1785,36.0991,36.1487,49843.0
2023-01-10 15:00:00,36.45,36.47,36.26,36.38,138511.0,36.1587,36.1785,35.9702,36.0892,138511.0
2023-01-10 15:10:00,36.37,36.46,36.27,36.44,55450.0,36.0793,36.1686,35.9801,36.1487,55450.0
2023-01-10 15:20:00,36.44,36.44,36.38,36.41,15169.0,36.1487,36.1487,36.0892,36.119,15169.0
2023-01-10 15:30:00,36.42,36.49,36.39,36.45,34920.0,36.1289,36.1983,36.0991,36.1587,34920.0
2023-01-10 15:40:00,36.44,36.48,36.39,36.44,67109.0,36.1487,36.1884,36.0991,36.1487,67109.0
2023-01-10 15:50:00,36.46,36.68,36.46,36.68,195938.0,36.1686,36.3868,36.1686,36.3868,195938.0
2023-01-11 09:30:00,36.95,37.15,36.73,37.04,208677.0,36.6547,36.8531,36.4364,36.7439,208677.0
2023-01-11 09:40:00,37.09,37.19,36.96,37.08,194754.0,36.7935,36.8927,36.6646,36.7836,194754.0
2023-01-11 09:50:00,37.09,37.15,36.93,37.03,90453.0,36.7935,36.8531,36.6348,36.734,90453.0
2023-01-11 10:00:00,37.05,37.2,36.94,37.16,54481.0,36.7539,36.9027,36.6447,36.863,54481.0
2023-01-11 10:10:00,37.19,37.22,37.09,37.17,43464.0,36.8927,36.9225,36.7935,36.8729,43464.0
2023-01-11 10:20:00,37.18,37.36,37.14,37.35,95652.0,36.8828,37.0614,36.8431,37.0515,95652.0
2023-01-11 10:30:00,37.37,37.37,36.99,37.03,66049.0,37.0713,37.0713,36.6943,36.734,66049.0
2023-01-11 10:40:00,37.03,37.16,37.03,37.13,25557.0,36.734,36.863,36.734,36.8332,25557.0
2023-01-11 10:50:00,37.1,37.11,36.88,36.92,59552.0,36.8035,36.8134,36.5852,36.6249,59552.0
2023-01-11 11:00:00,36.92,37.07,36.92,37.05,35810.0,36.6249,36.7737,36.6249,36.7539,35810.0
2023-01-11 11:10:00,37.05,37.25,37.02,37.21,84518.0,36.7539,36.9523,36.7241,36.9126,84518.0
2023-01-11 11:20:00,37.22,37.28,37.18,37.24,40478.0,36.9225,36.982,36.8828,36.9423,40478.0
2023-01-11 11:30:00,37.23,37.27,37.17,37.2,26838.0,36.9324,36.9721,36.8729,36.9027,26838.0
2023-01-11 11:40:00,37.24,37.33,37.22,37.32,34050.0,36.9423,37.0316,36.9225,37.0217,34050.0
2023-01-11 11:50:00,37.31,37.34,37.28,37.29,37832.0,37.0118,37.0415,36.982,36.9919,37832.0
2023-01-11 12:00:00,37.3,37.37,37.29,37.35,57933.0,37.0019,37.0713,36.9919,37.0515,57933.0
2023-01-11 12:10:00,37.35,37.52,37.35,37.46,122611.0,37.0515,37.2201,37.0515,37.1606,122611.0
2023-01-11 12:20:00,37.46,37.55,37.44,37.5,82084.0,37.1606,37.2499,37.1407,37.2003,82084.0
2023-01-11 12:30:00,37.5,37.53,37.41,37.43,75175.0,37.2003,37.23,37.111,37.1308,75175.0
2023-01-11 12:40:00,37.42,37.45,37.37,37.43,52810.0,37.1209,37.1507,37.0713,37.1308,52810.0
2023-01-11 12:50:00,37.44,37.48,37.4,37.45,32234.0,37.1407,37.1804,37.1011,37.1507,32234.0
2023-01-11 13:00:00,37.47,37.61,37.44,37.61,63623.0,37.1705,37.3094,37.1407,37.3094,63623.0
2023-01-11 13:10:00,37.6,37.69,37.35,37.46,179649.0,37.2995,37.3887,37.0515,37.1606,179649.0
2023-01-11 13:20:00,37.46,37.57,37.43,37.55,43412.0,37.1606,37.2697,37.1308,37.2499,43412.0
2023-01-11 13:30:00,37.56,37.58,37.5,37.52,37729.0,37.2598,37.2796,37.2003,37.2201,37729.0
2023-01-11 13:40:00,37.52,37.57,37.51,37.53,18004.0,37.2201,37.2697,37.2102,37.23,18004.0
2023-01-11 13:50:00,37.53,37.53,37.44,37.47,47555.0,37.23,37.23,37.1407,37.1705,47555.0
2023-01-11 14:00:00,37.48,37.5,37.4,37.45,61601.0,37.1804,37.2003,37.1011,37.1507,61601.0
2023-01-11 14:10:00,37.47,37.55,37.46,37.52,56288.0,37.1705,37.2499,37.1606,37.2201,56288.0
2023-01-11 14:20:00,37.53,37.56,37.47,37.47,36191.0,37.23,37.2598,37.1705,37.1705,36191.0
2023-01-11 14:30:00,37.47,37.58,37.45,37.57,26735.0,37.1705,37.2796,37.1507,37.2697,26735.0
2023-01-11 14:40:00,37.55,37.63,37.54,37.56,25583.0,37.2499,37.3292,37.2399,37.2598,25583.0
2023-01-11 14:50:00,37.55,37.56,37.51,37.55,25950.0,37.2499,37.2598,37.2102,37.2499,25950.0
2023-01-11 15:00:00,37.56,37.63,37.55,37.6,34766.0,37.2598,37.3292,37.2499,37.2995,34766.0
2023-01-11 15:10:00,37.61,37.76,37.59,37.75,88514.0,37.3094,37.4582,37.2895,37.4483,88514.0
2023-01-11 15:20:00,37.76,37.77,37.68,37.69,56292.0,37.4582,37.4681,37.3788,37.3887,56292.0
2023-01-11 15:30:00,37.69,37.69,37.6,37.61,62309.0,37.3887,37.3887,37.2995,37.3094,62309.0
2023-01-11 15:40:00,37.62,37.75,37.59,37.74,162372.0,37.3193,37.4483,37.2895,37.4383,162372.0
2023-01-11 15:50:00,37.74,37.95,37.69,37.91,338920.0,37.4383,37.6467,37.3887,37.607,338920.0
2023-01-12 09:30:00,38.05,38.22,37.57,37.76,474698.0,37.7459,37.9145,37.2697,37.4582,474698.0
2023-01-12 09:40:00,37.76,37.81,36.99,36.99,367137.0,37.4582,37.5078,36.6943,36.6943,367137.0
2023-01-12 09:50:00,36.98,37.2,36.86,37.16,275028.0,36.6844,36.9027,36.5654,36.863,275028.0
2023-01-12 10:00:00,37.17,37.58,37.16,37.37,216533.0,36.8729,37.2796,36.863,37.0713,216533.0
2023-01-12 10:10:00,37.41,38.18,37.4,38.08,313391.0,37.111,37.8748,37.1011,37.7756,313391.0
2023-01-12 10:20:00,38.08,38.15,37.78,37.87,206749.0,37.7756,37.8451,37.478,37.5673,206749.0
2023-01-12 10:30:00,37.87,38.1,37.66,38.08,140789.0,37.5673,37.7955,37.359,37.7756,140789.0
2023-01-12 10:40:00,38.09,38.11,37.48,37.62,154704.0,37.7855,37.8054,37.1804,37.3193,154704.0
2023-01-12 10:50:00,37.61,37.87,37.55,37.63,178790.0,37.3094,37.5673,37.2499,37.3292,178790.0
2023-01-12 11:00:00,37.63,37.67,37.36,37.6,168010.0,37.3292,37.3689,37.0614,37.2995,168010.0
2023-01-12 11:10:00,37.59,37.81,37.54,37.75,56570.0,37.2895,37.5078,37.2399,37.4483,56570.0
2023-01-12 11:20:00,37.75,37.84,37.6,37.76,69491.0,37.4483,37.5375,37.2995,37.4582,69491.0
2023-01-12 11:30:00,37.77,37.86,37.56,37.78,64630.0,37.4681,37.5574,37.2598,37.478,64630.0
2023-01-12 11:40:00,37.78,37.96,37.72,37.79,76620.0,37.478,37.6566,37.4185,37.4879,76620.0
2023-01-12 11:50:00,37.8,38.07,37.72,38.03,58147.0,37.4979,37.7657,37.4185,37.726,58147.0
2023-01-12 12:00:00,38.02,38.16,37.93,38.09,72173.0,37.7161,37.855,37.6268,37.7855,72173.0
2023-01-12 12:10:00,38.09,38.27,38.09,38.23,69187.0,37.7855,37.9641,37.7855,37.9244,69187.0
2023-01-12 12:20:00,38.26,38.38,38.18,38.36,78487.0,37.9542,38.0732,37.8748,38.0534,78487.0
2023-01-12 12:30:00,38.36,38.42,38.3,38.37,94985.0,38.0534,38.1129,37.9939,38.0633,94985.0
2023-01-12 12:40:00,38.37,38.42,38.27,38.33,152706.0,38.0633,38.1129,37.9641,38.0236,152706.0
2023-01-12 12:50:00,38.33,38.44,38.33,38.35,80914.0,38.0236,38.1327,38.0236,38.0435,80914.0
2023-01-12 13:00:00,38.33,38.45,38.29,38.38,141633.0,38.0236,38.1427,37.9839,38.0732,141633.0
2023-01-12 13:10:00,38.37,38.49,38.28,38.44,49799.0,38.0633,38.1823,37.974,38.1327,49799.0
2023-01-12 13:20:00,38.44,38.46,37.92,37.97,92295.0,38.1327,38.1526,37.6169,37.6665,92295.0
2023-01-12 13:30:00,37.95,38.24,37.79,38.21,159063.0,37.6467,37.9343,37.4879,37.9046,159063.0
2023-01-12 13:40:00,38.21,38.39,38.2,38.34,52805.0,37.9046,38.0831,37.8947,38.0335,52805.0
2023-01-12 13:50:00,38.34,38.56,38.32,38.52,86351.0,38.0335,38.2518,38.0137,38.2121,86351.0
2023-01-12 14:00:00,38.53,38.58,38.36,38.37,80566.0,38.222,38.2716,38.0534,38.0633,80566.0
2023-01-12 14:10:00,38.4,38.45,38.37,38.41,26396.0,38.0931,38.1427,38.0633,38.103,26396.0
2023-01-12 14:20:00,38.41,38.46,38.28,38.33,50319.0,38.103,38.1526,37.974,38.0236,50319.0
2023-01-12 14:30:00,38.3,38.45,38.24,38.41,43980.0,37.9939,38.1427,37.9343,38.103,43980.0
2023-01-12 14:40:00,38.41,38.46,38.34,38.4,47605.0,38.103,38.1526,38.0335,38.0931,47605.0
2023-01-12 14:50:00,38.37,38.37,38.21,38.31,200692.0,38.0633,38.0633,37.9046,38.0038,200692.0
2023-01-12 15:00:00,38.32,38.34,38.13,38.13,44016.0,38.0137,38.0335,37.8252,37.8252,44016.0
2023-01-12 15:10:00,38.15,38.18,38.08,38.1,72745.0,37.8451,37.8748,37.7756,37.7955,72745.0
2023-01-12 15:20:00,38.1,38.27,38.09,38.2,65308.0,37.7955,37.9641,37.7855,37.8947,65308.0
2023-01-12 15:30:00,38.2,38.28,38.13,38.2,51353.0,37.8947,37.974,37.8252,37.8947,51353.0
2023-01-12 15:40:00,38.21,38.26,37.98,38.07,64947.0,37.9046,37.9542,37.6764,37.7657,64947.0
2023-01-12 15:50:00,38.07,38.34,38.07,38.3,235521.0,37.7657,38.0335,37.7657,37.9939,235521.0
2023-01-13 09:30:00,37.59,37.84,37.56,37.7,218370.0,37.2895,37.5375,37.2598,37.3987,218370.0
2023-01-13 09:40:00,37.73,37.88,37.5,37.69,92858.0,37.4284,37.5772,37.2003,37.3887,92858.0
2023-01-13 09:50:00,37.69,37.95,37.67,37.83,77415.0,37.3887,37.6467,37.3689,37.5276,77415.0
2023-01-13 10:00:00,37.75,38.15,37.74,38.02,133787.0,37.4483,37.8451,37.4383,37.7161,133787.0
2023-01-13 10:10:00,38.01,38.2,37.99,38.06,149949.0,37.7062,37.8947,37.6863,37.7558,149949.0
2023-01-13 10:20:00,38.07,38.24,38.03,38.24,123719.0,37.7657,37.9343,37.726,37.9343,123719.0
2023-01-13 10:30:00,38.22,38.29,38.08,38.18,73528.0,37.9145,37.9839,37.7756,37.8748,73528.0
2023-01-13 10:40:00,38.19,38.36,38.14,38.31,49593.0,37.8847,38.0534,37.8351,38.0038,49593.0
2023-01-13 10:50:00,38.31,38.34,38.19,38.22,51380.0,38.0038,38.0335,37.8847,37.9145,51380.0
2023-01-13 11:00:00,38.23,38.27,38.06,38.13,48262.0,37.9244,37.9641,37.7558,37.8252,48262.0
2023-01-13 11:10:00,38.1,38.14,37.86,37.93,165365.0,37.7955,37.8351,37.5574,37.6268,165365.0
2023-01-13 11:20:00,37.94,38.12,37.93,38.01,42027.0,37.6367,37.8153,37.6268,37.7062,42027.0
2023-01-13 11:30:00,38.02,38.02,37.87,37.9,26166.0,37.7161,37.7161,37.5673,37.5971,26166.0
2023-01-13 11:40:00,37.91,37.96,37.8,37.88,38611.0,37.607,37.6566,37.4979,37.5772,38611.0
2023-01-13 11:50:00,37.89,38.02,37.85,38.01,111384.0,37.5871,37.7161,37.5475,37.7062,111384.0
2023-01-13 12:00:00,38.01,38.07,37.98,38.07,26885.0,37.7062,37.7657,37.6764,37.7657,26885.0
2023-01-13 12:10:00,38.08,38.19,38.03,38.17,34168.0,37.7756,37.8847,37.726,37.8649,34168.0
2023-01-13 12:20:00,38.17,38.24,38.16,38.21,37992.0,37.8649,37.9343,37.855,37.9046,37992.0
2023-01-13 12:30:00,38.21,38.23,38.12,38.15,83451.0,37.9046,37.9244,37.8153,37.8451,83451.0
2023-01-13 12:40:00,38.15,38.26,38.12,38.21,104370.0,37.8451,37.9542,37.8153,37.9046,104370.0
2023-01-13 12:50:00,38.2,38.29,38.15,38.28,40643.0,37.8947,37.9839,37.8451,37.974,40643.0
2023-01-13 13:00:00,38.26,38.31,38.2,38.25,36764.0,37.9542,38.0038,37.8947,37.9443,36764.0
2023-01-13 13:10:00,38.27,38.32,38.17,38.19,24606.0,37.9641,38.0137,37.8649,37.8847,24606.0
2023-01-13 13:20:00,38.19,38.29,38.14,38.29,22092.0,37.8847,37.9839,37.8351,37.9839,22092.0
2023-01-13 13:30:00,38.27,38.44,38.27,38.44,39634.0,37.9641,38.1327,37.9641,38.1327,39634.0
2023-01-13 13:40:00,38.45,38.55,38.45,38.53,39887.0,38.1427,38.2419,38.1427,38.222,39887.0
2023-01-13 13:50:00,38.54,38.55,38.46,38.51,49926.0,38.2319,38.2419,38.1526,38.2022,49926.0
2023-01-13 14:00:00,38.55,38.56,38.43,38.44,31681.0,38.2419,38.2518,38.1228,38.1327,31681.0
2023-01-13 14:10:00,38.46,38.54,38.46,38.48,31320.0,38.1526,38.2319,38.1526,38.1724,31320.0
2023-01-13 14:20:00,38.49,38.58,38.44,38.57,43729.0,38.1823,38.2716,38.1327,38.2617,43729.0
2023-01-13 14:30:00,38.58,38.63,38.51,38.58,65924.0,38.2716,38.3212,38.2022,38.2716,65924.0
2023-01-13 14:40:00,38.58,38.59,38.52,38.54,23903.0,38.2716,38.2815,38.2121,38.2319,23903.0
2023-01-13 14:50:00,38.55,38.56,38.49,38.54,61383.0,38.2419,38.2518,38.1823,38.2319,61383.0
2023-01-13 15:00:00,38.58,38.59,38.53,38.58,22488.0,38.2716,38.2815,38.222,38.2716,22488.0
2023-01-13 15:10:00,38.6,38.66,38.56,38.63,70927.0,38.2915,38.351,38.2518,38.3212,70927.0
2023-01-13 15:20:00,38.62,38.75,38.62,38.75,72483.0,38.3113,38.4403,38.3113,38.4403,72483.0
2023-01-13 15:30:00,38.76,38.9,38.72,38.9,115805.0,38.4502,38.5891,38.4105,38.5891,115805.0
2023-01-13 15:40:00,38.88,38.89,38.72,38.77,174416.0,38.5692,38.5791,38.4105,38.4601,174416.0
2023-01-13 15:50:00,38.75,38.87,38.7,38.82,260931.0,38.4403,38.5593,38.3907,38.5097,260931.0
2023-01-17 09:30:00,38.75,38.9,38.53,38.62,209390.0,38.4403,38.5891,38.222,38.3113,209390.0
2023-01-17 09:40:00,38.6,38.83,38.44,38.75,117193.0,38.2915,38.5196,38.1327,38.4403,117193.0
2023-01-17 09:50:00,38.76,38.95,38.66,38.86,86286.0,38.4502,38.6387,38.351,38.5494,86286.0
2023-01-17 10:00:00,38.9,39.28,38.9,39.23,293714.0,38.5891,38.966,38.5891,38.9164,293714.0
2023-01-17 10:10:00,39.26,39.33,39.16,39.19,118327.0,38.9462,39.0156,38.847,38.8767,118327.0
2023-01-17 10:20:00,39.25,39.34,39.12,39.16,64493.0,38.9363,39.0256,38.8073,38.847,64493.0
2023-01-17 10:30:00,39.17,39.18,38.96,38.99,48791.0,38.8569,38.8668,38.6486,38.6783,48791.0
2023-01-17 10:40:00,39.0,39.01,38.68,38.88,99819.0,38.6883,38.6982,38.3708,38.5692,99819.0
2023-01-17 10:50:00,38.86,38.89,38.76,38.86,256608.0,38.5494,38.5791,38.4502,38.5494,256608.0
2023-01-17 11:00:00,38.84,38.88,38.58,38.64,36522.0,38.5295,38.5692,38.2716,38.3311,36522.0
2023-01-17 11:10:00,38.66,38.67,38.48,38.56,54176.0,38.351,38.3609,38.1724,38.2518,54176.0
2023-01-17 11:20:00,38.59,38.67,38.5,38.65,32670.0,38.2815,38.3609,38.1923,38.3411,32670.0
2023-01-17 11:30:00,38.66,38.87,38.65,38.86,30178.0,38.351,38.5593,38.3411,38.5494,30178.0
2023-01-17 11:40:00,38.84,38.92,38.84,38.88,37259.0,38.5295,38.6089,38.5295,38.5692,37259.0
2023-01-17 11:50:00,38.88,38.94,38.82,38.89,45052.0,38.5692,38.6287,38.5097,38.5791,45052.0
2023-01-17 12:00:00,38.9,38.95,38.82,38.83,33569.0,38.5891,38.6387,38.5097,38.5196,33569.0
2023-01-17 12:10:00,38.81,38.84,38.75,38.76,30970.0,38.4998,38.5295,38.4403,38.4502,30970.0
2023-01-17 12:20:00,38.79,38.82,38.69,38.75,14403.0,38.4799,38.5097,38.3807,38.4403,14403.0
2023-01-17 12:30:00,38.75,38.91,38.74,38.89,15829.0,38.4403,38.599,38.4303,38.5791,15829.0
2023-01-17 12:40:00,38.88,38.91,38.84,38.88,12549.0,38.5692,38.599,38.5295,38.5692,12549.0
2023-01-17 12:50:00,38.88,39.0,38.88,38.95,15370.0,38.5692,38.6883,38.5692,38.6387,15370.0
2023-01-17 13:00:00,38.94,39.02,38.94,38.99,37008.0,38.6287,38.7081,38.6287,38.6783,37008.0
2023-01-17 13:10:00,38.96,39.02,38.91,38.99,18592.0,38.6486,38.7081,38.599,38.6783,18592.0
2023-01-17 13:20:00,39.01,39.01,38.92,38.95,17278.0,38.6982,38.6982,38.6089,38.6387,17278.0
2023-01-17 13:30:00,38.94,39.1,38.91,39.09,45790.0,38.6287,38.7875,38.599,38.7775,45790.0
2023-01-17 13:40:00,39.08,39.1,39.0,39.07,25927.0,38.7676,38.7875,38.6883,38.7577,25927.0
2023-01-17 13:50:00,39.09,39.09,39.04,39.07,6653.0,38.7775,38.7775,38.7279,38.7577,6653.0
2023-01-17 14:00:00,39.07,39.11,39.03,39.07,17341.0,38.7577,38.7974,38.718,38.7577,17341.0
2023-01-17 14:10:00,39.06,39.06,38.81,38.9,75225.0,38.7478,38.7478,38.4998,38.5891,75225.0
2023-01-17 14:20:00,38.9,38.94,38.83,38.93,58056.0,38.5891,38.6287,38.5196,38.6188,58056.0
2023-01-17 14:30:00,38.92,39.08,38.92,39.05,41861.0,38.6089,38.7676,38.6089,38.7379,41861.0
2023-01-17 14:40:00,39.08,39.09,39.02,39.04,23147.0,38.7676,38.7775,38.7081,38.7279,23147.0
2023-01-17 14:50:00,39.05,39.05,38.91,38.95,18682.0,38.7379,38.7379,38.599,38.6387,18682.0
2023-01-17 15:00:00,38.95,39.06,38.95,39.02,25445.0,38.6387,38.7478,38.6387,38.7081,25445.0
2023-01-17 15:10:00,39.01,39.02,38.91,38.98,22892.0,38.6982,38.7081,38.599,38.6684,22892.0
2023-01-17 15:20:00,38.96,39.0,38.92,38.95,10378.0,38.6486,38.6883,38.6089,38.6387,10378.0
2023-01-17 15:30:00,38.96,39.0,38.94,38.99,30297.0,38.6486,38.6883,38.6287,38.6783,30297.0
2023-01-17 15:40:00,38.99,39.01,38.82,38.87,39832.0,38.6783,38.6982,38.5097,38.5593,39832.0
2023-01-17 15:50:00,38.87,38.95,38.79,38.94,203653.0,38.5593,38.6387,38.4799,38.6287,203653.0
2023-01-18 09:30:00,39.42,39.61,39.26,39.39,323563.0,39.1049,39.2934,38.9462,39.0752,323563.0
2023-01-18 09:40:00,39.4,39.56,39.26,39.44,186821.0,39.0851,39.2438,38.9462,39.1248,186821.0
2023-01-18 09:50:00,39.47,39.59,39.4,39.56,60401.0,39.1545,39.2736,39.0851,39.2438,60401.0
2023-01-18 10:00:00,39.58,39.84,39.58,39.69,131513.0,39.2636,39.5216,39.2636,39.3728,131513.0
2023-01-18 10:10:00,39.68,39.75,39.3,39.38,76910.0,39.3628,39.4323,38.9859,39.0652,76910.0
2023-01-18 10:20:00,39.39,39.59,39.39,39.53,54696.0,39.0752,39.2736,39.0752,39.214,54696.0
2023-01-18 10:30:00,39.56,39.57,39.11,39.13,95146.0,39.2438,39.2537,38.7974,38.8172,95146.0
2023-01-18 10:40:00,39.15,39.22,38.89,38.91,105126.0,38.8371,38.9065,38.5791,38.599,105126.0
2023-01-18 10:50:00,38.87,38.9,38.68,38.89,101086.0,38.5593,38.5891,38.3708,38.5791,101086.0
2023-01-18 11:00:00,38.88,38.94,38.61,38.71,112879.0,38.5692,38.6287,38.3014,38.4006,112879.0
2023-01-18 11:10:00,38.7,38.73,38.61,38.64,34510.0,38.3907,38.4204,38.3014,38.3311,34510.0
2023-01-18 11:20:00,38.63,38.63,38.39,38.53,166092.0,38.3212,38.3212,38.0831,38.222,166092.0
2023-01-18 11:30:00,38.51,38.52,38.26,38.29,98829.0,38.2022,38.2121,37.9542,37.9839,98829.0
2023-01-18 11:40:00,38.29,38.38,38.24,38.38,49227.0,37.9839,38.0732,37.9343,38.0732,49227.0
2023-01-18 11:50:00,38.37,38.47,38.22,38.43,88252.0,38.0633,38.1625,37.9145,38.1228,88252.0
2023-01-18 12:00:00,38.44,38.5,38.34,38.41,42906.0,38.1327,38.1923,38.0335,38.103,42906.0
2023-01-18 12:10:00,38.38,38.5,38.36,38.36,22110.0,38.0732,38.1923,38.0534,38.0534,22110.0
2023-01-18 12:20:00,38.38,38.38,38.19,38.26,72033.0,38.0732,38.0732,37.8847,37.9542,72033.0
2023-01-18 12:30:00,38.25,38.35,38.19,38.33,24902.0,37.9443,38.0435,37.8847,38.0236,24902.0
2023-01-18 12:40:00,38.31,38.35,38.25,38.3,19706.0,38.0038,38.0435,37.9443,37.9939,19706.0
2023-01-18 12:50:00,38.3,38.33,38.15,38.18,47882.0,37.9939,38.0236,37.8451,37.8748,47882.0
2023-01-18 13:00:00,38.2,38.27,38.01,38.04,134925.0,37.8947,37.9641,37.7062,37.7359,134925.0
2023-01-18 13:10:00,38.03,38.07,37.99,38.02,83619.0,37.726,37.7657,37.6863,37.7161,83619.0
2023-01-18 13:20:00,38.01,38.19,38.0,38.18,51860.0,37.7062,37.8847,37.6963,37.8748,51860.0
2023-01-18 13:30:00,38.15,38.2,38.07,38.15,17678.0,37.8451,37.8947,37.7657,37.8451,17678.0
2023-01-18 13:40:00,38.18,38.31,38.17,38.25,51287.0,37.8748,38.0038,37.8649,37.9443,51287.0
2023-01-18 13:50:00,38.24,38.35,38.24,38.27,29990.0,37.9343,38.0435,37.9343,37.9641,29990.0
2023-01-18 14:00:00,38.27,38.29,38.13,38.24,43591.0,37.9641,37.9839,37.8252,37.9343,43591.0
2023-01-18 14:10:00,38.24,38.29,38.19,38.23,22162.0,37.9343,37.9839,37.8847,37.9244,22162.0
2023-01-18 14:20:00,38.24,38.4,38.24,38.37,50637.0,37.9343,38.0931,37.9343,38.0633,50637.0
2023-01-18 14:30:00,38.38,38.41,38.31,38.32,28023.0,38.0732,38.103,38.0038,38.0137,28023.0
2023-01-18 14:40:00,38.32,38.36,38.27,38.29,43307.0,38.0137,38.0534,37.9641,37.9839,43307.0
2023-01-18 14:50:00,38.28,38.28,38.23,38.27,43065.0,37.974,37.974,37.9244,37.9641,43065.0
2023-01-18 15:00:00,38.25,38.28,38.18,38.24,39323.0,37.9443,37.974,37.8748,37.9343,39323.0
2023-01-18 15:10:00,38.23,38.38,38.2,38.23,53180.0,37.9244,38.0732,37.8947,37.9244,53180.0
2023-01-18 15:20:00,38.23,38.28,38.21,38.22,53769.0,37.9244,37.974,37.9046,37.9145,53769.0
2023-01-18 15:30:00,38.2,38.21,38.07,38.07,88164.0,37.8947,37.9046,37.7657,37.7657,88164.0
2023-01-18 15:40:00,38.06,38.11,38.0,38.04,121652.0,37.7558,37.8054,37.6963,37.7359,121652.0
2023-01-18 15:50:00,38.02,38.11,37.9,37.95,315738.0,37.7161,37.8054,37.5971,37.6467,315738.0
2023-01-19 09:30:00,37.47,37.72,37.43,37.72,182194.0,37.1705,37.4185,37.1308,37.4185,182194.0
2023-01-19 09:40:00,37.71,37.74,37.11,37.17,151253.0,37.4086,37.4383,36.8134,36.8729,151253.0
2023-01-19 09:50:00,37.17,37.54,37.17,37.42,213904.0,36.8729,37.2399,36.8729,37.1209,213904.0
2023-01-19 10:00:00,37.4,37.5,37.29,37.45,48450.0,37.1011,37.2003,36.9919,37.1507,48450.0
2023-01-19 10:10:00,37.46,37.55,37.17,37.42,120969.0,37.1606,37.2499,36.8729,37.1209,120969.0
2023-01-19 10:20:00,37.44,37.44,37.21,37.3,60030.0,37.1407,37.1407,36.9126,37.0019,60030.0
2023-01-19 10:30:00,37.3,37.35,37.15,37.31,119054.0,37.0019,37.0515,36.8531,37.0118,119054.0
2023-01-19 10:40:00,37.33,37.36,37.06,37.11,140888.0,37.0316,37.0614,36.7638,36.8134,140888.0
2023-01-19 10:50:00,37.11,37.13,36.93,37.01,108949.0,36.8134,36.8332,36.6348,36.7142,108949.0
2023-01-19 11:00:00,37.02,37.19,36.99,37.17,341008.0,36.7241,36.8927,36.6943,36.8729,341008.0
2023-01-19 11:10:00,37.16,37.32,37.12,37.13,148740.0,36.863,37.0217,36.8233,36.8332,148740.0
2023-01-19 11:20:00,37.13,37.13,36.95,36.99,101323.0,36.8332,36.8332,36.6547,36.6943,101323.0
2023-01-19 11:30:00,36.99,37.02,36.9,36.97,203247.0,36.6943,36.7241,36.6051,36.6745,203247.0
2023-01-19 11:40:00,36.97,36.99,36.85,36.98,127189.0,36.6745,36.6943,36.5555,36.6844,127189.0
2023-01-19 11:50:00,36.97,36.97,36.9,36.97,87029.0,36.6745,36.6745,36.6051,36.6745,87029.0
2023-01-19 12:00:00,36.97,37.15,36.97,37.02,132654.0,36.6745,36.8531,36.6745,36.7241,132654.0
2023-01-19 12:10:00,37.03,37.25,37.03,37.17,93622.0,36.734,36.9523,36.734,36.8729,93622.0
2023-01-19 12:20:00,37.17,37.18,37.04,37.05,25964.0,36.8729,36.8828,36.7439,36.7539,25964.0
2023-01-19 12:30:00,37.04,37.13,37.03,37.1,26766.0,36.7439,36.8332,36.734,36.8035,26766.0
2023-01-19 12:40:00,37.09,37.18,37.06,37.07,32941.0,36.7935,36.8828,36.7638,36.7737,32941.0
2023-01-19 12:50:00,37.07,37.14,37.01,37.14,28434.0,36.7737,36.8431,36.7142,36.8431,28434.0
2023-01-19 13:00:00,37.15,37.31,37.15,37.22,78458.0,36.8531,37.0118,36.8531,36.9225,78458.0
2023-01-19 13:10:00,37.23,37.32,37.13,37.29,36738.0,36.9324,37.0217,36.8332,36.9919,36738.0
2023-01-19 13:20:00,37.3,37.39,37.17,37.22,30369.0,37.0019,37.0911,36.8729,36.9225,30369.0
2023-01-19 13:30:00,37.24,37.5,37.24,37.49,49186.0,36.9423,37.2003,36.9423,37.1903,49186.0
2023-01-19 13:40:00,37.52,37.61,37.43,37.44,109140.0,37.2201,37.3094,37.1308,37.1407,109140.0
2023-01-19 13:50:00,37.43,37.45,37.35,37.42,50993.0,37.1308,37.1507,37.0515,37.1209,50993.0
2023-01-19 14:00:00,37.42,37.46,37.31,37.38,40830.0,37.1209,37.1606,37.0118,37.0812,40830.0
2023-01-19 14:10:00,37.37,37.53,37.36,37.48,47264.0,37.0713,37.23,37.0614,37.1804,47264.0
2023-01-19 14:20:00,37.49,37.72,37.48,37.65,80174.0,37.1903,37.4185,37.1804,37.3491,80174.0
2023-01-19 14:30:00,37.66,37.76,37.58,37.68,37341.0,37.359,37.4582,37.2796,37.3788,37341.0
2023-01-19 14:40:00,37.67,37.79,37.62,37.67,74726.0,37.3689,37.4879,37.3193,37.3689,74726.0
2023-01-19 14:50:00,37.66,37.68,37.57,37.62,49911.0,37.359,37.3788,37.2697,37.3193,49911.0
2023-01-19 15:00:00,37.61,37.7,37.53,37.55,33120.0,37.3094,37.3987,37.23,37.2499,33120.0
2023-01-19 15:10:00,37.56,37.64,37.47,37.55,53926.0,37.2598,37.3391,37.1705,37.2499,53926.0
2023-01-19 15:20:00,37.54,37.59,37.46,37.55,34864.0,37.2399,37.2895,37.1606,37.2499,34864.0
2023-01-19 15:30:00,37.57,37.57,37.42,37.5,44300.0,37.2697,37.2697,37.1209,37.2003,44300.0
2023-01-19 15:40:00,37.48,37.48,37.34,37.37,37315.0,37.1804,37.1804,37.0415,37.0713,37315.0
2023-01-19 15:50:00,37.37,37.39,37.11,37.16,231377.0,37.0713,37.0911,36.8134,36.863,231377.0
2023-01-20 09:30:00,37.62,37.63,37.35,37.54,196500.0,37.3193,37.3292,37.0515,37.2399,196500.0
2023-01-20 09:40:00,37.53,37.73,37.53,37.65,78506.0,37.23,37.4284,37.23,37.3491,78506.0
2023-01-20 09:50:00,37.67,37.92,37.62,37.77,194375.0,37.3689,37.6169,37.3193,37.4681,194375.0
2023-01-20 10:00:00,37.77,37.99,37.6,37.94,130475.0,37.4681,37.6863,37.2995,37.6367,130475.0
2023-01-20 10:10:00,37.94,37.97,37.82,37.89,121169.0,37.6367,37.6665,37.5177,37.5871,121169.0
2023-01-20 10:20:00,37.9,38.04,37.78,38.02,127814.0,37.5971,37.7359,37.478,37.7161,127814.0
2023-01-20 10:30:00,38.05,38.08,37.9,37.94,54175.0,37.7459,37.7756,37.5971,37.6367,54175.0
2023-01-20 10:40:00,37.94,37.99,37.85,37.88,30861.0,37.6367,37.6863,37.5475,37.5772,30861.0
2023-01-20 10:50:00,37.92,37.96,37.82,37.89,33780.0,37.6169,37.6566,37.5177,37.5871,33780.0
2023-01-20 11:00:00,37.87,38.11,37.87,38.06,34779.0,37.5673,37.8054,37.5673,37.7558,34779.0
2023-01-20 11:10:00,38.06,38.21,38.06,38.21,35871.0,37.7558,37.9046,37.7558,37.9046,35871.0
2023-01-20 11:20:00,38.22,38.35,38.14,38.33,66729.0,37.9145,38.0435,37.8351,38.0236,66729.0
2023-01-20 11:30:00,38.35,38.38,38.23,38.23,47109.0,38.0435,38.0732,37.9244,37.9244,47109.0
2023-01-20 11:40:00,38.22,38.3,38.2,38.29,64593.0,37.9145,37.9939,37.8947,37.9839,64593.0
2023-01-20 11:50:00,38.27,38.29,38.22,38.27,39875.0,37.9641,37.9839,37.9145,37.9641,39875.0
2023-01-20 12:00:00,38.26,38.38,38.25,38.33,71871.0,37.9542,38.0732,37.9443,38.0236,71871.0
2023-01-20 12:10:00,38.33,38.36,38.26,38.34,32455.0,38.0236,38.0534,37.9542,38.0335,32455.0
2023-01-20 12:20:00,38.34,38.41,38.32,38.34,28595.0,38.0335,38.103,38.0137,38.0335,28595.0
2023-01-20 12:30:00,38.31,38.37,38.29,38.37,18295.0,38.0038,38.0633,37.9839,38.0633,18295.0
2023-01-20 12:40:00,38.37,38.4,38.34,38.36,27538.0,38.0633,38.0931,38.0335,38.0534,27538.0
2023-01-20 12:50:00,38.36,38.44,38.31,38.32,31529.0,38.0534,38.1327,38.0038,38.0137,31529.0
2023-01-20 13:00:00,38.32,38.44,38.3,38.34,108177.0,38.0137,38.1327,37.9939,38.0335,108177.0
2023-01-20 13:10:00,38.31,38.39,38.17,38.17,62579.0,38.0038,38.0831,37.8649,37.8649,62579.0
2023-01-20 13:20:00,38.16,38.3,38.14,38.27,57921.0,37.855,37.9939,37.8351,37.9641,57921.0
2023-01-20 13:30:00,38.3,38.6,38.29,38.56,113494.0,37.9939,38.2915,37.9839,38.2518,113494.0
2023-01-20 13:40:00,38.56,38.68,38.54,38.66,59792.0,38.2518,38.3708,38.2319,38.351,59792.0
2023-01-20 13:50:00,38.69,38.77,38.67,38.75,50899.0,38.3807,38.4601,38.3609,38.4403,50899.0
2023-01-20 14:00:00,38.76,38.79,38.71,38.73,38910.0,38.4502,38.4799,38.4006,38.4204,38910.0
2023-01-20 14:10:00,38.73,38.81,38.72,38.78,59764.0,38.4204,38.4998,38.4105,38.47,59764.0
2023-01-20 14:20:00,38.77,38.87,38.77,38.85,66203.0,38.4601,38.5593,38.4601,38.5395,66203.0
2023-01-20 14:30:00,38.85,38.95,38.85,38.91,110351.0,38.5395,38.6387,38.5395,38.599,110351.0
2023-01-20 14:40:00,38.92,38.93,38.85,38.88,52836.0,38.6089,38.6188,38.5395,38.5692,52836.0
2023-01-20 14:50:00,38.88,38.94,38.82,38.92,87823.0,38.5692,38.6287,38.5097,38.6089,87823.0
2023-01-20 15:00:00,38.93,39.11,38.93,39.11,113842.0,38.6188,38.7974,38.6188,38.7974,113842.0
2023-01-20 15:10:00,39.1,39.3,39.09,39.21,116107.0,38.7875,38.9859,38.7775,38.8966,116107.0
2023-01-20 15:20:00,39.21,39.21,39.07,39.12,54185.0,38.8966,38.8966,38.7577,38.8073,54185.0
2023-01-20 15:30:00,39.13,39.18,39.06,39.14,93701.0,38.8172,38.8668,38.7478,38.8271,93701.0
2023-01-20 15:40:00,39.15,39.18,39.06,39.17,80615.0,38.8371,38.8668,38.7478,38.8569,80615.0
2023-01-20 15:50:00,39.17,39.31,39.1,39.25,288382.0,38.8569,38.9958,38.7875,38.9363,288382.0
2023-01-23 09:30:00,39.43,39.63,39.25,39.59,293667.0,39.1148,39.3132,38.9363,39.2736,293667.0
2023-01-23 09:40:00,39.61,40.0,39.6,39.96,381225.0,39.2934,39.6803,39.2835,39.6406,381225.0
2023-01-23 09:50:00,39.97,40.23,39.97,40.07,165124.0,39.6505,39.9084,39.6505,39.7497,165124.0
2023-01-23 10:00:00,40.09,40.26,40.03,40.06,158528.0,39.7696,39.9382,39.71,39.7398,158528.0
2023-01-23 10:10:00,40.05,40.29,40.05,40.26,169767.0,39.7299,39.968,39.7299,39.9382,169767.0
2023-01-23 10:20:00,40.26,40.48,40.21,40.41,164811.0,39.9382,40.1564,39.8886,40.087,164811.0
2023-01-23 10:30:00,40.43,40.52,40.42,40.46,114780.0,40.1068,40.1961,40.0969,40.1366,114780.0
2023-01-23 10:40:00,40.45,40.63,40.37,40.61,128965.0,40.1267,40.3052,40.0473,40.2854,128965.0
2023-01-23 10:50:00,40.61,40.63,40.55,40.55,56321.0,40.2854,40.3052,40.2259,40.2259,56321.0
2023-01-23 11:00:00,40.55,40.97,40.55,40.95,206038.0,40.2259,40.6425,40.2259,40.6227,206038.0
2023-01-23 11:10:00,40.95,41.08,40.9,41.08,165215.0,40.6227,40.7516,40.5731,40.7516,165215.0
2023-01-23 11:20:00,41.09,41.13,40.81,40.82,112634.0,40.7616,40.8012,40.4838,40.4937,112634.0
2023-01-23 11:30:00,40.83,40.93,40.79,40.9,55244.0,40.5036,40.6028,40.464,40.5731,55244.0
2023-01-23 11:40:00,40.9,41.04,40.89,41.03,51730.0,40.5731,40.712,40.5632,40.702,51730.0
2023-01-23 11:50:00,41.03,41.07,40.96,41.05,51007.0,40.702,40.7417,40.6326,40.7219,51007.0
2023-01-23 12:00:00,41.05,41.06,40.81,40.82,65815.0,40.7219,40.7318,40.4838,40.4937,65815.0
2023-01-23 12:10:00,40.81,40.93,40.81,40.92,36156.0,40.4838,40.6028,40.4838,40.5929,36156.0
2023-01-23 12:20:00,40.92,40.97,40.85,40.95,59036.0,40.5929,40.6425,40.5235,40.6227,59036.0
2023-01-23 12:30:00,40.96,40.96,40.88,40.94,32486.0,40.6326,40.6326,40.5532,40.6128,32486.0
2023-01-23 12:40:00,40.92,40.94,40.88,40.9,20771.0,40.5929,40.6128,40.5532,40.5731,20771.0
2023-01-23 12:50:00,40.9,41.06,40.86,41.05,63396.0,40.5731,40.7318,40.5334,40.7219,63396.0
2023-01-23 13:00:00,41.03,41.11,41.01,41.1,77459.0,40.702,40.7814,40.6822,40.7715,77459.0
2023-01-23 13:10:00,41.1,41.15,41.03,41.13,29369.0,40.7715,40.8211,40.702,40.8012,29369.0
2023-01-23 13:20:00,41.16,41.2,41.12,41.17,27258.0,40.831,40.8707,40.7913,40.8409,27258.0
2023-01-23 13:30:00,41.17,41.27,41.17,41.25,47685.0,40.8409,40.9401,40.8409,40.9203,47685.0
2023-01-23 13:40:00,41.26,41.3,41.21,41.26,54761.0,40.9302,40.9699,40.8806,40.9302,54761.0
2023-01-23 13:50:00,41.26,41.29,41.11,41.14,76526.0,40.9302,40.96,40.7814,40.8112,76526.0
2023-01-23 14:00:00,41.13,41.14,40.99,40.99,49279.0,40.8012,40.8112,40.6624,40.6624,49279.0
2023-01-23 14:10:00,41.02,41.09,40.97,41.09,130648.0,40.6921,40.7616,40.6425,40.7616,130648.0
2023-01-23 14:20:00,41.08,41.11,40.9,40.94,189390.0,40.7516,40.7814,40.5731,40.6128,189390.0
2023-01-23 14:30:00,40.96,41.02,40.75,40.77,268054.0,40.6326,40.6921,40.4243,40.4441,268054.0
2023-01-23 14:40:00,40.77,40.85,40.49,40.58,112158.0,40.4441,40.5235,40.1664,40.2556,112158.0
2023-01-23 14:50:00,40.56,40.7,40.48,40.69,79985.0,40.2358,40.3747,40.1564,40.3648,79985.0
2023-01-23 15:00:00,40.69,40.7,40.52,40.65,73823.0,40.3648,40.3747,40.1961,40.3251,73823.0
2023-01-23 15:10:00,40.65,40.86,40.61,40.79,78459.0,40.3251,40.5334,40.2854,40.464,78459.0
2023-01-23 15:20:00,40.79,40.83,40.65,40.75,59955.0,40.464,40.5036,40.3251,40.4243,59955.0
2023-01-23 15:30:00,40.8,40.86,40.7,40.81,54043.0,40.4739,40.5334,40.3747,40.4838,54043.0
2023-01-23 15:40:00,40.82,40.89,40.69,40.85,123210.0,40.4937,40.5632,40.3648,40.5235,123210.0
2023-01-23 15:50:00,40.86,41.02,40.85,40.96,542987.0,40.5334,40.6921,40.5235,40.6326,542987.0
2023-01-24 09:30:00,40.47,40.65,40.35,40.59,330082.0,40.1465,40.3251,40.0275,40.2656,330082.0
2023-01-24 09:40:00,40.58,40.91,40.55,40.86,186842.0,40.2556,40.583,40.2259,40.5334,186842.0
2023-01-24 09:50:00,40.85,41.11,40.61,40.64,139505.0,40.5235,40.7814,40.2854,40.3152,139505.0
2023-01-24 10:00:00,40.65,40.68,40.32,40.56,95151.0,40.3251,40.3548,39.9977,40.2358,95151.0
2023-01-24 10:10:00,40.58,40.99,40.52,40.61,117893.0,40.2556,40.6624,40.1961,40.2854,117893.0
2023-01-24 10:20:00,40.61,40.77,40.51,40.74,2550678.0,40.2854,40.4441,40.1862,40.4144,2550678.0
2023-01-24 10:30:00,40.74,40.81,40.46,40.56,114912.0,40.4144,40.4838,40.1366,40.2358,114912.0
2023-01-24 10:40:00,40.54,40.85,40.5,40.79,85525.0,40.216,40.5235,40.1763,40.464,85525.0
2023-01-24 10:50:00,40.78,41.04,40.75,40.96,100931.0,40.454,40.712,40.4243,40.6326,100931.0
2023-01-24 11:00:00,40.97,41.0,40.86,40.9,88977.0,40.6425,40.6723,40.5334,40.5731,88977.0
2023-01-24 11:10:00,40.9,40.94,40.75,40.83,63814.0,40.5731,40.6128,40.4243,40.5036,63814.0
2023-01-24 11:20:00,40.83,41.0,40.78,41.0,37655.0,40.5036,40.6723,40.454,40.6723,37655.0
2023-01-24 11:30:00,40.99,41.01,40.8,40.92,59793.0,40.6624,40.6822,40.4739,40.5929,59793.0
2023-01-24 11:40:00,40.92,40.94,40.81,40.89,32401.0,40.5929,40.6128,40.4838,40.5632,32401.0
2023-01-24 11:50:00,40.89,40.94,40.83,40.87,25328.0,40.5632,40.6128,40.5036,40.5433,25328.0
2023-01-24 12:00:00,40.85,40.89,40.67,40.87,70536.0,40.5235,40.5632,40.3449,40.5433,70536.0
2023-01-24 12:10:00,40.87,40.99,40.86,40.97,32028.0,40.5433,40.6624,40.5334,40.6425,32028.0
2023-01-24 12:20:00,40.97,40.97,40.87,40.92,25625.0,40.6425,40.6425,40.5433,40.5929,25625.0
2023-01-24 12:30:00,40.89,40.9,40.77,40.8,24677.0,40.5632,40.5731,40.4441,40.4739,24677.0
2023-01-24 12:40:00,40.8,40.8,40.68,40.73,52177.0,40.4739,40.4739,40.3548,40.4044,52177.0
2023-01-24 12:50:00,40.71,40.78,40.69,40.73,52778.0,40.3846,40.454,40.3648,40.4044,52778.0
2023-01-24 13:00:00,40.75,40.83,40.57,40.7,57363.0,40.4243,40.5036,40.2457,40.3747,57363.0
2023-01-24 13:10:00,40.71,40.87,40.71,40.83,59060.0,40.3846,40.5433,40.3846,40.5036,59060.0
2023-01-24 13:20:00,40.82,40.86,40.75,40.85,39650.0,40.4937,40.5334,40.4243,40.5235,39650.0
2023-01-24 13:30:00,40.84,40.88,40.8,40.88,31352.0,40.5136,40.5532,40.4739,40.5532,31352.0
2023-01-24 13:40:00,40.87,41.01,40.86,40.97,88113.0,40.5433,40.6822,40.5334,40.6425,88113.0
2023-01-24 13:50:00,40.96,40.98,40.89,40.9,17424.0,40.6326,40.6524,40.5632,40.5731,17424.0
2023-01-24 14:00:00,40.9,40.9,40.71,40.75,124699.0,40.5731,40.5731,40.3846,40.4243,124699.0
2023-01-24 14:10:00,40.77,40.82,40.74,40.8,24374.0,40.4441,40.4937,40.4144,40.4739,24374.0
2023-01-24 14:20:00,40.78,40.83,40.77,40.8,45862.0,40.454,40.5036,40.4441,40.4739,45862.0
2023-01-24 14:30:00,40.8,40.86,40.79,40.85,18944.0,40.4739,40.5334,40.464,40.5235,18944.0
2023-01-24 14:40:00,40.83,40.88,40.79,40.8,18655.0,40.5036,40.5532,40.464,40.4739,18655.0
2023-01-24 14:50:00,40.8,40.89,40.77,40.88,11170.0,40.4739,40.5632,40.4441,40.5532,11170.0
2023-01-24 15:00:00,40.9,40.91,40.79,40.79,30648.0,40.5731,40.583,40.464,40.464,30648.0
2023-01-24 15:10:00,40.81,40.82,40.73,40.77,28166.0,40.4838,40.4937,40.4044,40.4441,28166.0
2023-01-24 15:20:00,40.75,40.82,40.73,40.79,30947.0,40.4243,40.4937,40.4044,40.464,30947.0
2023-01-24 15:30:00,40.79,40.79,40.59,40.62,55283.0,40.464,40.464,40.2656,40.2953,55283.0
2023-01-24 15:40:00,40.61,40.62,40.48,40.56,71852.0,40.2854,40.2953,40.1564,40.2358,71852.0
2023-01-24 15:50:00,40.57,40.86,40.54,40.8,117884.0,40.2457,40.5334,40.216,40.4739,117884.0
2023-01-25 09:30:00,39.48,39.48,39.1,39.38,835706.0,39.1644,39.1644,38.7875,39.0652,835706.0
2023-01-25 09:40:00,39.38,39.55,39.23,39.26,173691.0,39.0652,39.2339,38.9164,38.9462,173691.0
2023-01-25 09:50:00,39.27,39.37,38.86,38.87,509528.0,38.9561,39.0553,38.5494,38.5593,509528.0
2023-01-25 10:00:00,38.86,39.14,38.81,39.05,312270.0,38.5494,38.8271,38.4998,38.7379,312270.0
2023-01-25 10:10:00,39.06,39.1,38.81,39.03,258241.0,38.7478,38.7875,38.4998,38.718,258241.0
2023-01-25 10:20:00,39.0,39.06,38.86,39.03,271903.0,38.6883,38.7478,38.5494,38.718,271903.0
2023-01-25 10:30:00,39.02,39.19,38.74,38.81,340033.0,38.7081,38.8767,38.4303,38.4998,340033.0
2023-01-25 10:40:00,38.81,39.09,38.79,38.95,219267.0,38.4998,38.7775,38.4799,38.6387,219267.0
2023-01-25 10:50:00,38.93,39.19,38.85,39.16,106951.0,38.6188,38.8767,38.5395,38.847,106951.0
2023-01-25 11:00:00,39.12,39.23,39.11,39.13,150490.0,38.8073,38.9164,38.7974,38.8172,150490.0
2023-01-25 11:10:00,39.14,39.63,39.13,39.59,179560.0,38.8271,39.3132,38.8172,39.2736,179560.0
2023-01-25 11:20:00,39.61,39.68,39.48,39.55,118553.0,39.2934,39.3628,39.1644,39.2339,118553.0
2023-01-25 11:30:00,39.56,39.75,39.53,39.69,60678.0,39.2438,39.4323,39.214,39.3728,60678.0
2023-01-25 11:40:00,39.69,39.71,39.56,39.67,54899.0,39.3728,39.3926,39.2438,39.3529,54899.0
2023-01-25 11:50:00,39.68,39.99,39.65,39.83,139973.0,39.3628,39.6704,39.3331,39.5116,139973.0
2023-01-25 12:00:00,39.84,39.88,39.71,39.74,70003.0,39.5216,39.5612,39.3926,39.4224,70003.0
2023-01-25 12:10:00,39.75,39.84,39.7,39.75,46129.0,39.4323,39.5216,39.3827,39.4323,46129.0
2023-01-25 12:20:00,39.72,39.73,39.62,39.65,50151.0,39.4025,39.4124,39.3033,39.3331,50151.0
2023-01-25 12:30:00,39.65,39.71,39.61,39.7,26096.0,39.3331,39.3926,39.2934,39.3827,26096.0
2023-01-25 12:40:00,39.69,39.81,39.69,39.75,38891.0,39.3728,39.4918,39.3728,39.4323,38891.0
2023-01-25 12:50:00,39.76,39.82,39.69,39.75,44429.0,39.4422,39.5017,39.3728,39.4323,44429.0
2023-01-25 13:00:00,39.75,39.96,39.75,39.9,77378.0,39.4323,39.6406,39.4323,39.5811,77378.0
2023-01-25 13:10:00,39.89,40.04,39.89,40.01,53271.0,39.5712,39.72,39.5712,39.6902,53271.0
2023-01-25 13:20:00,40.0,40.2,39.99,40.16,62891.0,39.6803,39.8787,39.6704,39.839,62891.0
2023-01-25 13:30:00,40.16,40.2,40.04,40.1,51328.0,39.839,39.8787,39.72,39.7795,51328.0
2023-01-25 13:40:00,40.09,40.3,40.09,40.28,38534.0,39.7696,39.9779,39.7696,39.958,38534.0
2023-01-25 13:50:00,40.27,40.3,40.12,40.18,34559.0,39.9481,39.9779,39.7993,39.8588,34559.0
2023-01-25 14:00:00,40.21,40.23,40.12,40.18,28425.0,39.8886,39.9084,39.7993,39.8588,28425.0
2023-01-25 14:10:00,40.19,40.57,40.18,40.56,303573.0,39.8688,40.2457,39.8588,40.2358,303573.0
2023-01-25 14:20:00,40.56,40.57,40.34,40.41,97616.0,40.2358,40.2457,40.0176,40.087,97616.0
2023-01-25 14:30:00,40.4,40.42,40.24,40.32,44765.0,40.0771,40.0969,39.9184,39.9977,44765.0
2023-01-25 14:40:00,40.31,40.42,40.31,40.37,49801.0,39.9878,40.0969,39.9878,40.0473,49801.0
2023-01-25 14:50:00,40.37,40.54,40.35,40.47,81810.0,40.0473,40.216,40.0275,40.1465,81810.0
2023-01-25 15:00:00,40.5,40.73,40.5,40.71,72177.0,40.1763,40.4044,40.1763,40.3846,72177.0
2023-01-25 15:10:00,40.72,40.77,40.55,40.56,44357.0,40.3945,40.4441,40.2259,40.2358,44357.0
2023-01-25 15:20:00,40.57,40.57,40.45,40.53,31743.0,40.2457,40.2457,40.1267,40.206,31743.0
2023-01-25 15:30:00,40.53,40.59,40.39,40.56,31894.0,40.206,40.2656,40.0672,40.2358,31894.0
2023-01-25 15:40:00,40.54,40.55,40.38,40.45,61432.0,40.216,40.2259,40.0572,40.1267,61432.0
2023-01-25 15:50:00,40.45,40.58,40.31,40.56,324488.0,40.1267,40.2556,39.9878,40.2358,324488.0
2023-01-26 09:30:00,41.55,41.95,41.55,41.8,418201.0,41.2179,41.6147,41.2179,41.4659,418201.0
2023-01-26 09:40:00,41.8,41.89,41.4,41.41,149103.0,41.4659,41.5552,41.0691,41.079,149103.0
2023-01-26 09:50:00,41.42,41.46,41.08,41.27,179253.0,41.0889,41.1286,40.7516,40.9401,179253.0
2023-01-26 10:00:00,41.28,41.46,41.12,41.2,198076.0,40.95,41.1286,40.7913,40.8707,198076.0
2023-01-26 10:10:00,41.23,41.62,41.12,41.61,90828.0,40.9004,41.2873,40.7913,41.2774,90828.0
2023-01-26 10:20:00,41.6,41.76,41.5,41.59,148936.0,41.2675,41.4262,41.1683,41.2576,148936.0
2023-01-26 10:30:00,41.6,41.69,41.23,41.25,129206.0,41.2675,41.3568,40.9004,40.9203,129206.0
2023-01-26 10:40:00,41.24,41.44,41.19,41.43,51271.0,40.9104,41.1088,40.8608,41.0988,51271.0
2023-01-26 10:50:00,41.44,41.44,40.81,40.9,112314.0,41.1088,41.1088,40.4838,40.5731,112314.0
2023-01-26 11:00:00,40.9,41.11,40.82,40.91,90784.0,40.5731,40.7814,40.4937,40.583,90784.0
2023-01-26 11:10:00,40.95,41.22,40.91,41.1,90800.0,40.6227,40.8905,40.583,40.7715,90800.0
2023-01-26 11:20:00,41.09,41.09,40.79,41.07,89179.0,40.7616,40.7616,40.464,40.7417,89179.0
2023-01-26 11:30:00,41.05,41.19,41.0,41.06,43787.0,40.7219,40.8608,40.6723,40.7318,43787.0
2023-01-26 11:40:00,41.07,41.26,41.03,41.21,49595.0,40.7417,40.9302,40.702,40.8806,49595.0
2023-01-26 11:50:00,41.21,41.28,41.1,41.25,30764.0,40.8806,40.95,40.7715,40.9203,30764.0
2023-01-26 12:00:00,41.24,41.45,41.22,41.45,63452.0,40.9104,41.1187,40.8905,41.1187,63452.0
2023-01-26 12:10:00,41.44,41.55,41.37,41.38,89151.0,41.1088,41.2179,41.0393,41.0492,89151.0
2023-01-26 12:20:00,41.4,41.45,41.37,41.43,31429.0,41.0691,41.1187,41.0393,41.0988,31429.0
2023-01-26 12:30:00,41.41,41.53,41.4,41.48,51626.0,41.079,41.198,41.0691,41.1484,51626.0
2023-01-26 12:40:00,41.49,41.52,41.28,41.35,69222.0,41.1584,41.1881,40.95,41.0195,69222.0
2023-01-26 12:50:00,41.35,41.54,41.35,41.42,53239.0,41.0195,41.208,41.0195,41.0889,53239.0
2023-01-26 13:00:00,41.44,41.51,41.24,41.3,75032.0,41.1088,41.1782,40.9104,40.9699,75032.0
2023-01-26 13:10:00,41.3,41.38,41.28,41.28,30968.0,40.9699,41.0492,40.95,40.95,30968.0
2023-01-26 13:20:00,41.3,41.45,41.3,41.43,41364.0,40.9699,41.1187,40.9699,41.0988,41364.0
2023-01-26 13:30:00,41.43,41.66,41.43,41.65,72471.0,41.0988,41.327,41.0988,41.3171,72471.0
2023-01-26 13:40:00,41.64,41.75,41.62,41.67,82874.0,41.3072,41.4163,41.2873,41.3369,82874.0
2023-01-26 13:50:00,41.68,41.69,41.58,41.62,63687.0,41.3468,41.3568,41.2476,41.2873,63687.0
2023-01-26 14:00:00,41.61,41.72,41.53,41.69,36694.0,41.2774,41.3865,41.198,41.3568,36694.0
2023-01-26 14:10:00,41.7,41.76,41.65,41.75,33033.0,41.3667,41.4262,41.3171,41.4163,33033.0
2023-01-26 14:20:00,41.74,41.83,41.67,41.74,54267.0,41.4064,41.4956,41.3369,41.4064,54267.0
2023-01-26 14:30:00,41.75,41.83,41.72,41.75,37993.0,41.4163,41.4956,41.3865,41.4163,37993.0
2023-01-26 14:40:00,41.79,41.87,41.76,41.76,49394.0,41.456,41.5353,41.4262,41.4262,49394.0
2023-01-26 14:50:00,41.77,41.84,41.69,41.82,38730.0,41.4361,41.5056,41.3568,41.4857,38730.0
2023-01-26 15:00:00,41.81,41.88,41.72,41.79,106564.0,41.4758,41.5452,41.3865,41.456,106564.0
2023-01-26 15:10:00,41.8,41.92,41.75,41.91,88514.0,41.4659,41.5849,41.4163,41.575,88514.0
2023-01-26 15:20:00,41.91,42.03,41.87,41.97,97727.0,41.575,41.694,41.5353,41.6345,97727.0
2023-01-26 15:30:00,41.96,42.05,41.94,41.97,83203.0,41.6246,41.7139,41.6048,41.6345,83203.0
2023-01-26 15:40:00,41.96,42.0,41.85,41.93,80697.0,41.6246,41.6643,41.5155,41.5948,80697.0
2023-01-26 15:50:00,41.93,42.19,41.93,42.15,418711.0,41.5948,41.8528,41.5948,41.8131,418711.0
2023-01-27 09:30:00,41.75,42.13,41.73,42.07,395125.0,41.4163,41.7932,41.3964,41.7337,395125.0
2023-01-27 09:40:00,42.07,42.4,42.01,42.31,139586.0,41.7337,42.0611,41.6742,41.9718,139586.0
2023-01-27 09:50:00,42.35,42.44,42.23,42.26,176603.0,42.0115,42.1008,41.8925,41.9222,176603.0
2023-01-27 10:00:00,42.32,42.7,42.16,42.63,293464.0,41.9817,42.3587,41.823,42.2893,293464.0
2023-01-27 10:10:00,42.64,42.76,42.57,42.62,208999.0,42.2992,42.4182,42.2297,42.2793,208999.0
2023-01-27 10:20:00,42.62,42.63,42.37,42.6,116594.0,42.2793,42.2893,42.0313,42.2595,116594.0
2023-01-27 10:30:00,42.58,42.64,42.44,42.58,98237.0,42.2397,42.2992,42.1008,42.2397,98237.0
2023-01-27 10:40:00,42.58,42.68,42.2,42.26,91514.0,42.2397,42.3389,41.8627,41.9222,91514.0
2023-01-27 10:50:00,42.25,42.31,42.07,42.23,127031.0,41.9123,41.9718,41.7337,41.8925,127031.0
2023-01-27 11:00:00,42.23,42.34,42.12,42.24,77584.0,41.8925,42.0016,41.7833,41.9024,77584.0
2023-01-27 11:10:00,42.25,42.46,42.21,42.43,92408.0,41.9123,42.1206,41.8726,42.0909,92408.0
2023-01-27 11:20:00,42.43,42.56,42.43,42.52,80960.0,42.0909,42.2198,42.0909,42.1801,80960.0
2023-01-27 11:30:00,42.52,42.73,42.49,42.66,84613.0,42.1801,42.3885,42.1504,42.319,84613.0
2023-01-27 11:40:00,42.66,42.82,42.66,42.77,96229.0,42.319,42.4777,42.319,42.4281,96229.0
2023-01-27 11:50:00,42.78,42.87,42.77,42.8,64737.0,42.4381,42.5273,42.4281,42.4579,64737.0
2023-01-27 12:00:00,42.81,42.84,42.72,42.77,53164.0,42.4678,42.4976,42.3785,42.4281,53164.0
2023-01-27 12:10:00,42.78,42.98,42.73,42.96,80615.0,42.4381,42.6365,42.3885,42.6166,80615.0
2023-01-27 12:20:00,42.96,42.99,42.83,42.9,98085.0,42.6166,42.6464,42.4877,42.5571,98085.0
2023-01-27 12:30:00,42.88,43.06,42.85,43.05,50310.0,42.5373,42.7158,42.5075,42.7059,50310.0
2023-01-27 12:40:00,43.06,43.1,42.93,43.0,65704.0,42.7158,42.7555,42.5869,42.6563,65704.0
2023-01-27 12:50:00,43.0,43.05,42.97,42.99,36782.0,42.6563,42.7059,42.6265,42.6464,36782.0
2023-01-27 13:00:00,43.0,43.01,42.87,42.93,43010.0,42.6563,42.6662,42.5273,42.5869,43010.0
2023-01-27 13:10:00,42.93,42.94,42.82,42.88,120466.0,42.5869,42.5968,42.4777,42.5373,120466.0
2023-01-27 13:20:00,42.87,43.0,42.86,42.98,294626.0,42.5273,42.6563,42.5174,42.6365,294626.0
2023-01-27 13:30:00,42.99,43.16,42.99,43.16,162199.0,42.6464,42.815,42.6464,42.815,162199.0
2023-01-27 13:40:00,43.15,43.2,43.07,43.2,54401.0,42.8051,42.8547,42.7257,42.8547,54401.0
2023-01-27 13:50:00,43.2,43.25,43.14,43.2,161992.0,42.8547,42.9043,42.7952,42.8547,161992.0
2023-01-27 14:00:00,43.2,43.27,43.12,43.15,134908.0,42.8547,42.9241,42.7753,42.8051,134908.0
2023-01-27 14:10:00,43.15,43.28,43.15,43.27,91434.0,42.8051,42.9341,42.8051,42.9241,91434.0
2023-01-27 14:20:00,43.28,43.33,43.24,43.27,48035.0,42.9341,42.9837,42.8944,42.9241,48035.0
2023-01-27 14:30:00,43.29,43.3,43.21,43.27,21329.0,42.944,42.9539,42.8646,42.9241,21329.0
2023-01-27 14:40:00,43.27,43.34,43.23,43.34,47640.0,42.9241,42.9936,42.8845,42.9936,47640.0
2023-01-27 14:50:00,43.33,43.39,43.31,43.34,74566.0,42.9837,43.0432,42.9638,42.9936,74566.0
2023-01-27 15:00:00,43.33,43.54,43.33,43.52,168004.0,42.9837,43.192,42.9837,43.1721,168004.0
2023-01-27 15:10:00,43.52,43.56,43.3,43.38,111779.0,43.1721,43.2118,42.9539,43.0333,111779.0
2023-01-27 15:20:00,43.39,43.45,43.27,43.45,98796.0,43.0432,43.1027,42.9241,43.1027,98796.0
2023-01-27 15:30:00,43.45,43.53,43.4,43.43,91679.0,43.1027,43.1821,43.0531,43.0829,91679.0
2023-01-27 15:40:00,43.43,43.5,43.22,43.27,156705.0,43.0829,43.1523,42.8745,42.9241,156705.0
2023-01-27 15:50:00,43.27,43.29,42.94,42.95,561245.0,42.9241,42.944,42.5968,42.6067,561245.0
2023-01-30 09:30:00,42.0,42.19,41.84,42.08,361797.0,41.6643,41.8528,41.5056,41.7436,361797.0
2023-01-30 09:40:00,42.07,42.34,41.91,42.25,133282.0,41.7337,42.0016,41.575,41.9123,133282.0
2023-01-30 09:50:00,42.24,42.33,41.96,42.26,108359.0,41.9024,41.9917,41.6246,41.9222,108359.0
2023-01-30 10:00:00,42.25,42.43,42.17,42.28,98599.0,41.9123,42.0909,41.8329,41.9421,98599.0
2023-01-30 10:10:00,42.28,42.32,41.95,42.0,110693.0,41.9421,41.9817,41.6147,41.6643,110693.0
2023-01-30 10:20:00,41.98,42.05,41.61,41.79,171879.0,41.6444,41.7139,41.2774,41.456,171879.0
2023-01-30 10:30:00,41.77,41.79,41.45,41.47,131381.0,41.4361,41.456,41.1187,41.1385,131381.0
2023-01-30 10:40:00,41.46,41.49,41.29,41.45,391432.0,41.1286,41.1584,40.96,41.1187,391432.0
2023-01-30 10:50:00,41.45,41.64,41.33,41.61,146192.0,41.1187,41.3072,40.9996,41.2774,146192.0
2023-01-30 11:00:00,41.61,41.64,41.51,41.64,82177.0,41.2774,41.3072,41.1782,41.3072,82177.0
2023-01-30 11:10:00,41.64,41.86,41.63,41.82,116301.0,41.3072,41.5254,41.2972,41.4857,116301.0
2023-01-30 11:20:00,41.82,41.87,41.63,41.8,70994.0,41.4857,41.5353,41.2972,41.4659,70994.0
2023-01-30 11:30:00,41.81,41.91,41.72,41.76,39448.0,41.4758,41.575,41.3865,41.4262,39448.0
2023-01-30 11:40:00,41.78,41.81,41.6,41.66,41565.0,41.446,41.4758,41.2675,41.327,41565.0
2023-01-30 11:50:00,41.66,41.86,41.5,41.84,64057.0,41.327,41.5254,41.1683,41.5056,64057.0
2023-01-30 12:00:00,41.82,41.89,41.8,41.84,38033.0,41.4857,41.5552,41.4659,41.5056,38033.0
2023-01-30 12:10:00,41.83,41.89,41.67,41.72,43178.0,41.4956,41.5552,41.3369,41.3865,43178.0
2023-01-30 12:20:00,41.73,41.77,41.6,41.77,52218.0,41.3964,41.4361,41.2675,41.4361,52218.0
2023-01-30 12:30:00,41.75,41.79,41.64,41.68,120167.0,41.4163,41.456,41.3072,41.3468,120167.0
2023-01-30 12:40:00,41.64,41.73,41.52,41.57,38532.0,41.3072,41.3964,41.1881,41.2377,38532.0
2023-01-30 12:50:00,41.56,41.62,41.45,41.56,49313.0,41.2278,41.2873,41.1187,41.2278,49313.0
2023-01-30 13:00:00,41.53,41.63,41.47,41.57,54789.0,41.198,41.2972,41.1385,41.2377,54789.0
2023-01-30 13:10:00,41.6,41.82,41.57,41.77,44170.0,41.2675,41.4857,41.2377,41.4361,44170.0
2023-01-30 13:20:00,41.78,41.8,41.67,41.69,43864.0,41.446,41.4659,41.3369,41.3568,43864.0
2023-01-30 13:30:00,41.69,41.69,41.51,41.54,31612.0,41.3568,41.3568,41.1782,41.208,31612.0
2023-01-30 13:40:00,41.55,41.55,41.41,41.51,42790.0,41.2179,41.2179,41.079,41.1782,42790.0
2023-01-30 13:50:00,41.51,41.58,41.44,41.58,85805.0,41.1782,41.2476,41.1088,41.2476,85805.0
2023-01-30 14:00:00,41.58,41.64,41.52,41.54,31154.0,41.2476,41.3072,41.1881,41.208,31154.0
2023-01-30 14:10:00,41.53,41.59,41.43,41.47,17887.0,41.198,41.2576,41.0988,41.1385,17887.0
2023-01-30 14:20:00,41.48,41.53,41.41,41.43,23521.0,41.1484,41.198,41.079,41.0988,23521.0
2023-01-30 14:30:00,41.41,41.53,41.38,41.46,57881.0,41.079,41.198,41.0492,41.1286,57881.0
2023-01-30 14:40:00,41.45,41.46,41.34,41.36,34785.0,41.1187,41.1286,41.0096,41.0294,34785.0
2023-01-30 14:50:00,41.35,41.45,41.3,41.42,68315.0,41.0195,41.1187,40.9699,41.0889,68315.0
2023-01-30 15:00:00,41.43,41.55,41.33,41.39,82365.0,41.0988,41.2179,40.9996,41.0592,82365.0
2023-01-30 15:10:00,41.38,41.41,41.22,41.28,65801.0,41.0492,41.079,40.8905,40.95,65801.0
2023-01-30 15:20:00,41.28,41.3,41.18,41.23,66056.0,40.95,40.9699,40.8508,40.9004,66056.0
2023-01-30 15:30:00,41.22,41.41,41.17,41.4,76738.0,40.8905,41.079,40.8409,41.0691,76738.0
2023-01-30 15:40:00,41.4,41.43,41.29,41.33,93416.0,41.0691,41.0988,40.96,40.9996,93416.0
2023-01-30 15:50:00,41.33,41.43,41.14,41.2,501625.0,40.9996,41.0988,40.8112,40.8707,501625.0
2023-01-31 09:30:00,41.23,41.64,41.21,41.45,408102.0,40.9004,41.3072,40.8806,41.1187,408102.0
2023-01-31 09:40:00,41.44,41.74,41.32,41.7,157348.0,41.1088,41.4064,40.9897,41.3667,157348.0
2023-01-31 09:50:00,41.71,41.79,41.34,41.37,122240.0,41.3766,41.456,41.0096,41.0393,122240.0
2023-01-31 10:00:00,41.39,41.62,41.26,41.32,129834.0,41.0592,41.2873,40.9302,40.9897,129834.0
2023-01-31 10:10:00,41.3,41.7,41.28,41.68,175757.0,40.9699,41.3667,40.95,41.3468,175757.0
2023-01-31 10:20:00,41.68,41.83,41.58,41.82,129516.0,41.3468,41.4956,41.2476,41.4857,129516.0
2023-01-31 10:30:00,41.84,41.89,41.76,41.78,66101.0,41.5056,41.5552,41.4262,41.446,66101.0
2023-01-31 10:40:00,41.77,41.89,41.73,41.84,54755.0,41.4361,41.5552,41.3964,41.5056,54755.0
2023-01-31 10:50:00,41.85,41.98,41.74,41.92,66609.0,41.5155,41.6444,41.4064,41.5849,66609.0
2023-01-31 11:00:00,41.93,42.04,41.92,41.96,69893.0,41.5948,41.704,41.5849,41.6246,69893.0
2023-01-31 11:10:00,41.95,41.96,41.85,41.93,58675.0,41.6147,41.6246,41.5155,41.5948,58675.0
2023-01-31 11:20:00,41.94,42.02,41.88,42.0,69229.0,41.6048,41.6841,41.5452,41.6643,69229.0
2023-01-31 11:30:00,41.99,42.06,41.94,41.96,81646.0,41.6544,41.7238,41.6048,41.6246,81646.0
2023-01-31 11:40:00,41.98,42.02,41.83,41.86,31554.0,41.6444,41.6841,41.4956,41.5254,31554.0
2023-01-31 11:50:00,41.86,41.96,41.84,41.88,23784.0,41.5254,41.6246,41.5056,41.5452,23784.0
2023-01-31 12:00:00,41.89,41.89,41.71,41.87,38632.0,41.5552,41.5552,41.3766,41.5353,38632.0
2023-01-31 12:10:00,41.86,42.02,41.8,41.99,27513.0,41.5254,41.6841,41.4659,41.6544,27513.0
2023-01-31 12:20:00,42.0,42.01,41.9,41.95,42170.0,41.6643,41.6742,41.5651,41.6147,42170.0
2023-01-31 12:30:00,41.92,42.02,41.88,42.0,42787.0,41.5849,41.6841,41.5452,41.6643,42787.0
2023-01-31 12:40:00,42.01,42.05,42.0,42.01,15097.0,41.6742,41.7139,41.6643,41.6742,15097.0
2023-01-31 12:50:00,42.03,42.07,41.98,42.01,44237.0,41.694,41.7337,41.6444,41.6742,44237.0
2023-01-31 13:00:00,42.02,42.04,41.95,42.01,189629.0,41.6841,41.704,41.6147,41.6742,189629.0
2023-01-31 13:10:00,41.99,42.02,41.93,41.95,24208.0,41.6544,41.6841,41.5948,41.6147,24208.0
2023-01-31 13:20:00,41.97,41.98,41.84,41.91,26834.0,41.6345,41.6444,41.5056,41.575,26834.0
2023-01-31 13:30:00,41.94,41.96,41.86,41.86,13688.0,41.6048,41.6246,41.5254,41.5254,13688.0
2023-01-31 13:40:00,41.9,42.09,41.89,42.07,42599.0,41.5651,41.7536,41.5552,41.7337,42599.0
2023-01-31 13:50:00,42.09,42.11,42.05,42.07,35901.0,41.7536,41.7734,41.7139,41.7337,35901.0
2023-01-31 14:00:00,42.08,42.15,42.03,42.14,25704.0,41.7436,41.8131,41.694,41.8032,25704.0
2023-01-31 14:10:00,42.14,42.14,42.03,42.05,46659.0,41.8032,41.8032,41.694,41.7139,46659.0
2023-01-31 14:20:00,42.05,42.12,42.05,42.1,24379.0,41.7139,41.7833,41.7139,41.7635,24379.0
2023-01-31 14:30:00,42.12,42.17,42.07,42.1,859604.0,41.7833,41.8329,41.7337,41.7635,859604.0
2023-01-31 14:40:00,42.12,42.18,42.12,42.18,272096.0,41.7833,41.8428,41.7833,41.8428,272096.0
2023-01-31 14:50:00,42.17,42.24,42.15,42.18,447747.0,41.8329,41.9024,41.8131,41.8428,447747.0
2023-01-31 15:00:00,42.18,42.27,42.17,42.19,59433.0,41.8428,41.9321,41.8329,41.8528,59433.0
2023-01-31 15:10:00,42.19,42.2,41.95,41.99,94479.0,41.8528,41.8627,41.6147,41.6544,94479.0
2023-01-31 15:20:00,42.01,42.06,41.92,41.92,260219.0,41.6742,41.7238,41.5849,41.5849,260219.0
2023-01-31 15:30:00,41.96,42.08,41.96,42.03,44360.0,41.6246,41.7436,41.6246,41.694,44360.0
2023-01-31 15:40:00,42.06,42.14,42.02,42.07,104828.0,41.7238,41.8032,41.6841,41.7337,104828.0
2023-01-31 15:50:00,42.06,42.48,42.06,42.47,374293.0,41.7238,42.1405,41.7238,42.1305,374293.0
2023-02-01 09:30:00,42.4,42.48,42.11,42.28,231264.0,42.0611,42.1405,41.7734,41.9421,231264.0
2023-02-01 09:40:00,42.27,42.34,42.16,42.29,87388.0,41.9321,42.0016,41.823,41.952,87388.0
2023-02-01 09:50:00,42.27,42.5,42.27,42.43,47873.0,41.9321,42.1603,41.9321,42.0909,47873.0
2023-02-01 10:00:00,42.46,42.47,42.17,42.27,151986.0,42.1206,42.1305,41.8329,41.9321,151986.0
2023-02-01 10:10:00,42.28,42.45,42.27,42.38,50035.0,41.9421,42.1107,41.9321,42.0413,50035.0
2023-02-01 10:20:00,42.37,42.42,42.24,42.38,40843.0,42.0313,42.0809,41.9024,42.0413,40843.0
2023-02-01 10:30:00,42.39,42.48,42.32,42.37,53368.0,42.0512,42.1405,41.9817,42.0313,53368.0
2023-02-01 10:40:00,42.37,42.45,42.17,42.22,85149.0,42.0313,42.1107,41.8329,41.8825,85149.0
2023-02-01 10:50:00,42.23,42.23,41.97,42.0,119209.0,41.8925,41.8925,41.6345,41.6643,119209.0
2023-02-01 11:00:00,41.99,42.12,41.95,42.11,59238.0,41.6544,41.7833,41.6147,41.7734,59238.0
2023-02-01 11:10:00,42.11,42.24,42.08,42.2,37275.0,41.7734,41.9024,41.7436,41.8627,37275.0
2023-02-01 11:20:00,42.2,42.35,42.19,42.32,76254.0,41.8627,42.0115,41.8528,41.9817,76254.0
2023-02-01 11:30:00,42.32,42.37,42.28,42.32,40845.0,41.9817,42.0313,41.9421,41.9817,40845.0
2023-02-01 11:40:00,42.34,42.4,42.32,42.36,19700.0,42.0016,42.0611,41.9817,42.0214,19700.0
2023-02-01 11:50:00,42.35,42.38,42.19,42.24,58758.0,42.0115,42.0413,41.8528,41.9024,58758.0
2023-02-01 12:00:00,42.25,42.28,42.11,42.15,44857.0,41.9123,41.9421,41.7734,41.8131,44857.0
2023-02-01 12:10:00,42.15,42.21,42.09,42.11,29030.0,41.8131,41.8726,41.7536,41.7734,29030.0
2023-02-01 12:20:00,42.13,42.25,42.09,42.22,18125.0,41.7932,41.9123,41.7536,41.8825,18125.0
2023-02-01 12:30:00,42.22,42.24,42.17,42.21,16989.0,41.8825,41.9024,41.8329,41.8726,16989.0
2023-02-01 12:40:00,42.22,42.3,42.22,42.23,19857.0,41.8825,41.9619,41.8825,41.8925,19857.0
2023-02-01 12:50:00,42.22,42.32,42.21,42.26,21777.0,41.8825,41.9817,41.8726,41.9222,21777.0
2023-02-01 13:00:00,42.26,42.34,42.23,42.3,19344.0,41.9222,42.0016,41.8925,41.9619,19344.0
2023-02-01 13:10:00,42.29,42.33,42.25,42.28,27802.0,41.952,41.9917,41.9123,41.9421,27802.0
2023-02-01 13:20:00,42.27,42.37,42.27,42.36,43864.0,41.9321,42.0313,41.9321,42.0214,43864.0
2023-02-01 13:30:00,42.38,42.46,42.37,42.4,39276.0,42.0413,42.1206,42.0313,42.0611,39276.0
2023-02-01 13:40:00,42.4,42.45,42.25,42.28,51533.0,42.0611,42.1107,41.9123,41.9421,51533.0
2023-02-01 13:50:00,42.29,42.52,42.25,42.32,95362.0,41.952,42.1801,41.9123,41.9817,95362.0
2023-02-01 14:00:00,42.3,42.79,41.88,42.65,443137.0,41.9619,42.448,41.5452,42.3091,443137.0
2023-02-01 14:10:00,42.63,42.82,42.38,42.54,301302.0,42.2893,42.4777,42.0413,42.2,301302.0
2023-02-01 14:20:00,42.54,42.66,42.44,42.45,77700.0,42.2,42.319,42.1008,42.1107,77700.0
2023-02-01 14:30:00,42.45,43.14,41.79,43.08,665635.0,42.1107,42.7952,41.456,42.7357,665635.0
2023-02-01 14:40:00,43.08,44.0,43.04,43.78,906150.0,42.7357,43.6483,42.696,43.4301,906150.0
2023-02-01 14:50:00,43.77,44.08,43.64,43.77,856085.0,43.4201,43.7277,43.2912,43.4201,856085.0
2023-02-01 15:00:00,43.78,44.55,43.78,44.5,794318.0,43.4301,44.1939,43.4301,44.1443,794318.0
2023-02-01 15:10:00,44.49,44.53,43.94,44.28,376845.0,44.1344,44.1741,43.5888,43.9261,376845.0
2023-02-01 15:20:00,44.29,44.42,44.1,44.42,101346.0,43.936,44.0649,43.7475,44.0649,101346.0
2023-02-01 15:30:00,44.41,44.96,44.36,44.86,240599.0,44.055,44.6006,44.0054,44.5014,240599.0
2023-02-01 15:40:00,44.87,44.99,44.47,44.49,296102.0,44.5113,44.6304,44.1145,44.1344,296102.0
2023-02-01 15:50:00,44.48,44.48,44.17,44.31,442824.0,44.1245,44.1245,43.8169,43.9558,442824.0
2023-02-02 09:30:00,46.2,46.55,46.15,46.4,838393.0,45.8307,46.1779,45.7811,46.0291,838393.0
2023-02-02 09:40:00,46.39,46.67,46.25,46.53,326289.0,46.0192,46.297,45.8803,46.1581,326289.0
2023-02-02 09:50:00,46.53,46.57,46.12,46.16,284592.0,46.1581,46.1978,45.7514,45.791,284592.0
2023-02-02 10:00:00,46.16,46.3,45.96,46.14,284017.0,45.791,45.9299,45.5926,45.7712,284017.0
2023-02-02 10:10:00,46.12,46.56,46.04,46.55,273317.0,45.7514,46.1878,45.672,46.1779,273317.0
2023-02-02 10:20:00,46.54,46.65,46.37,46.57,180731.0,46.168,46.2771,45.9994,46.1978,180731.0
2023-02-02 10:30:00,46.58,47.05,46.58,47.0,276619.0,46.2077,46.6739,46.2077,46.6243,276619.0
2023-02-02 10:40:00,47.01,47.16,46.99,47.14,162622.0,46.6342,46.783,46.6144,46.7632,162622.0
2023-02-02 10:50:00,47.15,47.22,47.02,47.08,186349.0,46.7731,46.8426,46.6442,46.7037,186349.0
2023-02-02 11:00:00,47.08,47.25,46.99,47.19,157339.0,46.7037,46.8723,46.6144,46.8128,157339.0
2023-02-02 11:10:00,47.18,47.19,46.92,46.92,101063.0,46.8029,46.8128,46.545,46.545,101063.0
2023-02-02 11:20:00,46.92,47.21,46.91,47.13,115444.0,46.545,46.8326,46.535,46.7533,115444.0
2023-02-02 11:30:00,47.13,47.32,47.08,47.09,88849.0,46.7533,46.9418,46.7037,46.7136,88849.0
2023-02-02 11:40:00,47.11,47.12,46.95,47.0,73222.0,46.7334,46.7434,46.5747,46.6243,73222.0
2023-02-02 11:50:00,47.02,47.11,46.92,46.94,70282.0,46.6442,46.7334,46.545,46.5648,70282.0
2023-02-02 12:00:00,46.95,47.1,46.85,46.86,67169.0,46.5747,46.7235,46.4755,46.4854,67169.0
2023-02-02 12:10:00,46.85,47.16,46.85,47.07,67211.0,46.4755,46.783,46.4755,46.6938,67211.0
2023-02-02 12:20:00,47.02,47.19,47.01,47.15,45225.0,46.6442,46.8128,46.6342,46.7731,45225.0
2023-02-02 12:30:00,47.16,47.33,47.13,47.3,117348.0,46.783,46.9517,46.7533,46.9219,117348.0
2023-02-02 12:40:00,47.27,47.27,47.16,47.16,39387.0,46.8922,46.8922,46.783,46.783,39387.0
2023-02-02 12:50:00,47.18,47.31,47.11,47.3,41683.0,46.8029,46.9318,46.7334,46.9219,41683.0
2023-02-02 13:00:00,47.3,47.44,47.3,47.3,92272.0,46.9219,47.0608,46.9219,46.9219,92272.0
2023-02-02 13:10:00,47.31,47.38,47.27,47.37,29008.0,46.9318,47.0013,46.8922,46.9914,29008.0
2023-02-02 13:20:00,47.36,47.45,47.33,47.42,37263.0,46.9814,47.0707,46.9517,47.041,37263.0
2023-02-02 13:30:00,47.43,47.61,47.42,47.59,71997.0,47.0509,47.2294,47.041,47.2096,71997.0
2023-02-02 13:40:00,47.6,47.73,47.6,47.71,94974.0,47.2195,47.3485,47.2195,47.3286,94974.0
2023-02-02 13:50:00,47.71,47.95,47.7,47.95,69042.0,47.3286,47.5667,47.3187,47.5667,69042.0
2023-02-02 14:00:00,47.95,48.01,47.67,47.69,101515.0,47.5667,47.6262,47.289,47.3088,101515.0
2023-02-02 14:10:00,47.68,47.68,47.3,47.37,168707.0,47.2989,47.2989,46.9219,46.9914,168707.0
2023-02-02 14:20:00,47.39,47.4,47.15,47.17,71055.0,47.0112,47.0211,46.7731,46.793,71055.0
2023-02-02 14:30:00,47.16,47.22,46.72,46.86,197175.0,46.783,46.8426,46.3466,46.4854,197175.0
2023-02-02 14:40:00,46.86,46.91,46.57,46.81,236527.0,46.4854,46.535,46.1978,46.4358,236527.0
2023-02-02 14:50:00,46.79,46.92,46.45,46.5,178896.0,46.416,46.545,46.0787,46.1283,178896.0
2023-02-02 15:00:00,46.47,46.7,46.27,46.43,235793.0,46.0986,46.3267,45.9002,46.0589,235793.0
2023-02-02 15:10:00,46.46,46.9,46.46,46.88,110629.0,46.0886,46.5251,46.0886,46.5053,110629.0
2023-02-02 15:20:00,46.85,47.03,46.78,46.92,102562.0,46.4755,46.6541,46.4061,46.545,102562.0
2023-02-02 15:30:00,46.93,47.16,46.93,46.94,108508.0,46.5549,46.783,46.5549,46.5648,108508.0
2023-02-02 15:40:00,46.96,46.99,46.75,46.86,85664.0,46.5846,46.6144,46.3763,46.4854,85664.0
2023-02-02 15:50:00,46.87,47.43,46.87,47.41,384462.0,46.4954,47.0509,46.4954,47.031,384462.0
2023-02-03 09:30:00,45.36,46.06,45.25,46.06,672717.0,44.9974,45.6918,44.8883,45.6918,672717.0
2023-02-03 09:40:00,46.05,46.57,46.01,46.5,346865.0,45.6819,46.1978,45.6422,46.1283,346865.0
2023-02-03 09:50:00,46.49,46.68,46.3,46.52,330576.0,46.1184,46.3069,45.9299,46.1482,330576.0
2023-02-03 10:00:00,46.45,46.55,46.08,46.3,374221.0,46.0787,46.1779,45.7117,45.9299,374221.0
2023-02-03 10:10:00,46.29,47.12,46.17,46.87,347583.0,45.92,46.7434,45.801,46.4954,347583.0
2023-02-03 10:20:00,46.88,47.28,46.84,46.88,240315.0,46.5053,46.9021,46.4656,46.5053,240315.0
2023-02-03 10:30:00,46.9,47.37,46.75,47.34,169838.0,46.5251,46.9914,46.3763,46.9616,169838.0
2023-02-03 10:40:00,47.32,47.46,47.2,47.36,119142.0,46.9418,47.0806,46.8227,46.9814,119142.0
2023-02-03 10:50:00,47.37,47.37,46.88,47.09,160728.0,46.9914,46.9914,46.5053,46.7136,160728.0
2023-02-03 11:00:00,47.07,47.3,47.06,47.16,65688.0,46.6938,46.9219,46.6838,46.783,65688.0
2023-02-03 11:10:00,47.18,47.42,47.16,47.22,76627.0,46.8029,47.041,46.783,46.8426,76627.0
2023-02-03 11:20:00,47.23,47.36,47.11,47.35,59124.0,46.8525,46.9814,46.7334,46.9715,59124.0
2023-02-03 11:30:00,47.36,47.62,47.23,47.32,145429.0,46.9814,47.2394,46.8525,46.9418,145429.0
2023-02-03 11:40:00,47.32,47.51,47.04,47.04,211182.0,46.9418,47.1302,46.664,46.664,211182.0
2023-02-03 11:50:00,47.03,47.24,46.82,46.87,143935.0,46.6541,46.8624,46.4458,46.4954,143935.0
2023-02-03 12:00:00,46.84,47.17,46.8,47.06,107437.0,46.4656,46.793,46.4259,46.6838,107437.0
2023-02-03 12:10:00,47.06,47.3,47.06,47.28,63456.0,46.6838,46.9219,46.6838,46.9021,63456.0
2023-02-03 12:20:00,47.28,47.37,47.2,47.27,72265.0,46.9021,46.9914,46.8227,46.8922,72265.0
2023-02-03 12:30:00,47.27,47.32,47.22,47.23,84926.0,46.8922,46.9418,46.8426,46.8525,84926.0
2023-02-03 12:40:00,47.23,47.33,47.07,47.09,51549.0,46.8525,46.9517,46.6938,46.7136,51549.0
2023-02-03 12:50:00,47.1,47.14,46.46,46.51,365419.0,46.7235,46.7632,46.0886,46.1382,365419.0
2023-02-03 13:00:00,46.52,46.57,46.19,46.19,466020.0,46.1482,46.1978,45.8208,45.8208,466020.0
2023-02-03 13:10:00,46.21,46.41,46.12,46.33,166125.0,45.8406,46.039,45.7514,45.9597,166125.0
2023-02-03 13:20:00,46.33,46.45,46.24,46.26,163142.0,45.9597,46.0787,45.8704,45.8902,163142.0
2023-02-03 13:30:00,46.24,46.25,45.99,46.12,210737.0,45.8704,45.8803,45.6224,45.7514,210737.0
2023-02-03 13:40:00,46.08,46.13,45.7,46.01,208849.0,45.7117,45.7613,45.3347,45.6422,208849.0
2023-02-03 13:50:00,46.02,46.32,46.01,46.11,128377.0,45.6522,45.9498,45.6422,45.7414,128377.0
2023-02-03 14:00:00,46.11,46.16,45.91,46.05,80782.0,45.7414,45.791,45.543,45.6819,80782.0
2023-02-03 14:10:00,46.09,46.11,45.81,45.86,86463.0,45.7216,45.7414,45.4438,45.4934,86463.0
2023-02-03 14:20:00,45.89,45.99,45.76,45.94,87689.0,45.5232,45.6224,45.3942,45.5728,87689.0
2023-02-03 14:30:00,45.91,46.12,45.72,46.11,110363.0,45.543,45.7514,45.3546,45.7414,110363.0
2023-02-03 14:40:00,46.1,46.16,45.83,45.93,306091.0,45.7315,45.791,45.4637,45.5629,306091.0
2023-02-03 14:50:00,45.92,45.92,45.58,45.66,587804.0,45.553,45.553,45.2157,45.295,587804.0
2023-02-03 15:00:00,45.66,45.68,45.42,45.65,147126.0,45.295,45.3149,45.057,45.2851,147126.0
2023-02-03 15:10:00,45.64,45.96,45.59,45.89,144968.0,45.2752,45.5926,45.2256,45.5232,144968.0
2023-02-03 15:20:00,45.89,45.95,45.76,45.78,115642.0,45.5232,45.5827,45.3942,45.4141,115642.0
2023-02-03 15:30:00,45.78,45.89,45.63,45.68,141552.0,45.4141,45.5232,45.2653,45.3149,141552.0
2023-02-03 15:40:00,45.68,45.83,45.59,45.62,81745.0,45.3149,45.4637,45.2256,45.2554,81745.0
2023-02-03 15:50:00,45.62,45.91,45.56,45.72,260174.0,45.2554,45.543,45.1958,45.3546,260174.0
2023-02-06 09:30:00,44.93,45.33,44.87,45.09,321972.0,44.5709,44.9677,44.5113,44.7296,321972.0
2023-02-06 09:40:00,45.09,45.35,45.0,45.2,271933.0,44.7296,44.9875,44.6403,44.8387,271933.0
2023-02-06 09:50:00,45.22,45.31,44.97,45.2,75929.0,44.8586,44.9478,44.6105,44.8387,75929.0
2023-02-06 10:00:00,45.22,45.51,45.12,45.51,161840.0,44.8586,45.1462,44.7593,45.1462,161840.0
2023-02-06 10:10:00,45.52,45.52,44.94,44.96,121137.0,45.1562,45.1562,44.5808,44.6006,121137.0
2023-02-06 10:20:00,44.95,44.95,44.67,44.74,152607.0,44.5907,44.5907,44.3129,44.3824,152607.0
2023-02-06 10:30:00,44.73,44.84,44.54,44.76,151800.0,44.3725,44.4816,44.184,44.4022,151800.0
2023-02-06 10:40:00,44.78,44.98,44.74,44.98,98057.0,44.4221,44.6205,44.3824,44.6205,98057.0
2023-02-06 10:50:00,44.97,45.32,44.94,45.25,151213.0,44.6105,44.9578,44.5808,44.8883,151213.0
2023-02-06 11:00:00,45.27,45.41,45.15,45.16,125858.0,44.9082,45.047,44.7891,44.799,125858.0
2023-02-06 11:10:00,45.16,45.45,45.11,45.42,68855.0,44.799,45.0867,44.7494,45.057,68855.0
2023-02-06 11:20:00,45.41,45.56,45.34,45.52,51511.0,45.047,45.1958,44.9776,45.1562,51511.0
2023-02-06 11:30:00,45.55,45.63,45.43,45.44,105380.0,45.1859,45.2653,45.0669,45.0768,105380.0
2023-02-06 11:40:00,45.44,45.45,45.22,45.26,64577.0,45.0768,45.0867,44.8586,44.8982,64577.0
2023-02-06 11:50:00,45.25,45.35,45.08,45.14,58982.0,44.8883,44.9875,44.7197,44.7792,58982.0
2023-02-06 12:00:00,45.14,45.21,44.99,45.18,57706.0,44.7792,44.8486,44.6304,44.8189,57706.0
2023-02-06 12:10:00,45.2,45.25,45.02,45.02,28972.0,44.8387,44.8883,44.6601,44.6601,28972.0
2023-02-06 12:20:00,45.04,45.15,45.01,45.1,24261.0,44.68,44.7891,44.6502,44.7395,24261.0
2023-02-06 12:30:00,45.13,45.34,45.11,45.25,55235.0,44.7693,44.9776,44.7494,44.8883,55235.0
2023-02-06 12:40:00,45.24,45.33,45.14,45.29,29300.0,44.8784,44.9677,44.7792,44.928,29300.0
2023-02-06 12:50:00,45.29,45.3,45.14,45.16,185921.0,44.928,44.9379,44.7792,44.799,185921.0
2023-02-06 13:00:00,45.16,45.19,45.01,45.12,63177.0,44.799,44.8288,44.6502,44.7593,63177.0
2023-02-06 13:10:00,45.12,45.18,44.9,45.18,48769.0,44.7593,44.8189,44.5411,44.8189,48769.0
2023-02-06 13:20:00,45.15,45.2,44.96,44.96,50964.0,44.7891,44.8387,44.6006,44.6006,50964.0
2023-02-06 13:30:00,44.95,45.06,44.94,45.01,20843.0,44.5907,44.6998,44.5808,44.6502,20843.0
2023-02-06 13:40:00,45.01,45.01,44.88,44.92,35438.0,44.6502,44.6502,44.5213,44.5609,35438.0
2023-02-06 13:50:00,44.93,45.08,44.93,45.07,30959.0,44.5709,44.7197,44.5709,44.7097,30959.0
2023-02-06 14:00:00,45.07,45.26,45.07,45.21,62418.0,44.7097,44.8982,44.7097,44.8486,62418.0
2023-02-06 14:10:00,45.22,45.38,45.19,45.33,112557.0,44.8586,45.0173,44.8288,44.9677,112557.0
2023-02-06 14:20:00,45.33,45.38,45.17,45.21,34752.0,44.9677,45.0173,44.809,44.8486,34752.0
2023-02-06 14:30:00,45.2,45.21,45.04,45.06,46899.0,44.8387,44.8486,44.68,44.6998,46899.0
2023-02-06 14:40:00,45.05,45.11,44.94,45.09,50387.0,44.6899,44.7494,44.5808,44.7296,50387.0
2023-02-06 14:50:00,45.08,45.11,45.0,45.07,30110.0,44.7197,44.7494,44.6403,44.7097,30110.0
2023-02-06 15:00:00,45.07,45.12,44.91,45.0,33805.0,44.7097,44.7593,44.551,44.6403,33805.0
2023-02-06 15:10:00,44.99,45.0,44.75,44.87,84061.0,44.6304,44.6403,44.3923,44.5113,84061.0
2023-02-06 15:20:00,44.89,44.94,44.7,44.75,52919.0,44.5312,44.5808,44.3427,44.3923,52919.0
2023-02-06 15:30:00,44.73,44.97,44.63,44.88,80556.0,44.3725,44.6105,44.2733,44.5213,80556.0
2023-02-06 15:40:00,44.9,44.95,44.77,44.82,54362.0,44.5411,44.5907,44.4121,44.4617,54362.0
2023-02-06 15:50:00,44.81,45.08,44.81,44.96,326351.0,44.4518,44.7197,44.4518,44.6006,326351.0
2023-02-07 09:30:00,44.91,45.07,44.8,45.04,204403.0,44.551,44.7097,44.4419,44.68,204403.0
2023-02-07 09:40:00,45.05,45.16,44.93,45.03,90771.0,44.6899,44.799,44.5709,44.6701,90771.0
2023-02-07 09:50:00,45.02,45.25,44.8,44.86,106545.0,44.6601,44.8883,44.4419,44.5014,106545.0
2023-02-07 10:00:00,44.87,44.97,44.76,44.77,60951.0,44.5113,44.6105,44.4022,44.4121,60951.0
2023-02-07 10:10:00,44.75,45.01,44.71,45.01,96443.0,44.3923,44.6502,44.3526,44.6502,96443.0
2023-02-07 10:20:00,45.03,45.04,44.78,44.83,61873.0,44.6701,44.68,44.4221,44.4717,61873.0
2023-02-07 10:30:00,44.84,45.04,44.84,45.0,46994.0,44.4816,44.68,44.4816,44.6403,46994.0
2023-02-07 10:40:00,44.98,45.1,44.95,45.04,42855.0,44.6205,44.7395,44.5907,44.68,42855.0
2023-02-07 10:50:00,45.06,45.13,44.94,44.98,49811.0,44.6998,44.7693,44.5808,44.6205,49811.0
2023-02-07 11:00:00,44.98,45.3,44.98,45.26,111148.0,44.6205,44.9379,44.6205,44.8982,111148.0
2023-02-07 11:10:00,45.25,45.32,45.2,45.23,226154.0,44.8883,44.9578,44.8387,44.8685,226154.0
2023-02-07 11:20:00,45.23,45.34,45.18,45.28,37479.0,44.8685,44.9776,44.8189,44.9181,37479.0
2023-02-07 11:30:00,45.29,45.54,45.28,45.46,116657.0,44.928,45.176,44.9181,45.0966,116657.0
2023-02-07 11:40:00,45.44,45.52,45.41,45.47,52281.0,45.0768,45.1562,45.047,45.1066,52281.0
2023-02-07 11:50:00,45.48,45.5,45.38,45.38,32868.0,45.1165,45.1363,45.0173,45.0173,32868.0
2023-02-07 12:00:00,45.37,45.47,45.34,45.42,33708.0,45.0074,45.1066,44.9776,45.057,33708.0
2023-02-07 12:10:00,45.4,45.46,45.35,45.36,211701.0,45.0371,45.0966,44.9875,44.9974,211701.0
2023-02-07 12:20:00,45.35,45.36,45.14,45.19,49113.0,44.9875,44.9974,44.7792,44.8288,49113.0
2023-02-07 12:30:00,45.17,45.28,45.17,45.27,28931.0,44.809,44.9181,44.809,44.9082,28931.0
2023-02-07 12:40:00,45.26,46.26,45.19,46.26,632235.0,44.8982,45.8902,44.8288,45.8902,632235.0
2023-02-07 12:50:00,46.28,46.85,46.09,46.59,498458.0,45.9101,46.4755,45.7216,46.2176,498458.0
2023-02-07 13:00:00,46.6,46.75,46.11,46.21,536830.0,46.2275,46.3763,45.7414,45.8406,536830.0
2023-02-07 13:10:00,46.23,46.31,45.46,45.91,462011.0,45.8605,45.9398,45.0966,45.543,462011.0
2023-02-07 13:20:00,45.91,45.94,45.19,45.2,316004.0,45.543,45.5728,44.8288,44.8387,316004.0
2023-02-07 13:30:00,45.18,45.18,44.57,44.87,693998.0,44.8189,44.8189,44.2137,44.5113,693998.0
2023-02-07 13:40:00,44.9,45.18,44.62,44.68,384033.0,44.5411,44.8189,44.2633,44.3229,384033.0
2023-02-07 13:50:00,44.67,45.04,44.6,44.96,250975.0,44.3129,44.68,44.2435,44.6006,250975.0
2023-02-07 14:00:00,44.96,45.72,44.95,45.61,345482.0,44.6006,45.3546,44.5907,45.2454,345482.0
2023-02-07 14:10:00,45.61,45.97,45.58,45.91,213970.0,45.2454,45.6026,45.2157,45.543,213970.0
2023-02-07 14:20:00,45.89,45.97,45.72,45.82,153992.0,45.5232,45.6026,45.3546,45.4538,153992.0
2023-02-07 14:30:00,45.83,46.24,45.77,46.15,273843.0,45.4637,45.8704,45.4042,45.7811,273843.0
2023-02-07 14:40:00,46.14,46.31,46.06,46.19,80783.0,45.7712,45.9398,45.6918,45.8208,80783.0
2023-02-07 14:50:00,46.19,46.37,46.12,46.29,107787.0,45.8208,45.9994,45.7514,45.92,107787.0
2023-02-07 15:00:00,46.29,46.51,46.01,46.06,180757.0,45.92,46.1382,45.6422,45.6918,180757.0
2023-02-07 15:10:00,46.08,46.41,46.08,46.39,83118.0,45.7117,46.039,45.7117,46.0192,83118.0
2023-02-07 15:20:00,46.39,46.67,46.38,46.64,117057.0,46.0192,46.297,46.0093,46.2672,117057.0
2023-02-07 15:30:00,46.65,46.68,46.52,46.68,98850.0,46.2771,46.3069,46.1482,46.3069,98850.0
2023-02-07 15:40:00,46.66,46.87,46.62,46.8,169472.0,46.287,46.4954,46.2474,46.4259,169472.0
2023-02-07 15:50:00,46.81,47.14,46.76,46.82,426317.0,46.4358,46.7632,46.3862,46.4458,426317.0
2023-02-08 09:30:00,46.39,46.54,46.18,46.53,350345.0,46.0192,46.168,45.8109,46.1581,350345.0
2023-02-08 09:40:00,46.52,46.68,46.42,46.42,176618.0,46.1482,46.3069,46.049,46.049,176618.0
2023-02-08 09:50:00,46.4,46.4,46.03,46.31,136132.0,46.0291,46.0291,45.6621,45.9398,136132.0
2023-02-08 10:00:00,46.29,46.29,45.97,46.16,267679.0,45.92,45.92,45.6026,45.791,267679.0
2023-02-08 10:10:00,46.14,46.53,46.13,46.47,108392.0,45.7712,46.1581,45.7613,46.0986,108392.0
2023-02-08 10:20:00,46.47,46.47,46.01,46.07,66321.0,46.0986,46.0986,45.6422,45.7018,66321.0
2023-02-08 10:30:00,46.04,46.05,45.59,45.86,181346.0,45.672,45.6819,45.2256,45.4934,181346.0
2023-02-08 10:40:00,45.85,45.89,45.69,45.8,52415.0,45.4835,45.5232,45.3248,45.4339,52415.0
2023-02-08 10:50:00,45.76,45.79,45.55,45.65,58197.0,45.3942,45.424,45.1859,45.2851,58197.0
2023-02-08 11:00:00,45.6,45.68,45.42,45.53,90562.0,45.2355,45.3149,45.057,45.1661,90562.0
2023-02-08 11:10:00,45.53,45.57,45.3,45.5,107321.0,45.1661,45.2058,44.9379,45.1363,107321.0
2023-02-08 11:20:00,45.49,45.49,44.97,45.09,121120.0,45.1264,45.1264,44.6105,44.7296,121120.0
2023-02-08 11:30:00,45.05,45.22,44.96,45.16,80970.0,44.6899,44.8586,44.6006,44.799,80970.0
2023-02-08 11:40:00,45.18,45.19,45.01,45.14,51636.0,44.8189,44.8288,44.6502,44.7792,51636.0
2023-02-08 11:50:00,45.14,45.44,45.1,45.43,102278.0,44.7792,45.0768,44.7395,45.0669,102278.0
2023-02-08 12:00:00,45.41,45.41,45.15,45.29,36848.0,45.047,45.047,44.7891,44.928,36848.0
2023-02-08 12:10:00,45.29,45.39,45.19,45.38,24576.0,44.928,45.0272,44.8288,45.0173,24576.0
2023-02-08 12:20:00,45.38,45.53,45.36,45.49,28890.0,45.0173,45.1661,44.9974,45.1264,28890.0
2023-02-08 12:30:00,45.49,45.57,45.17,45.17,68042.0,45.1264,45.2058,44.809,44.809,68042.0
2023-02-08 12:40:00,45.2,45.39,45.15,45.39,25092.0,44.8387,45.0272,44.7891,45.0272,25092.0
2023-02-08 12:50:00,45.42,45.52,45.35,45.51,16301.0,45.057,45.1562,44.9875,45.1462,16301.0
2023-02-08 13:00:00,45.52,45.73,45.45,45.61,82828.0,45.1562,45.3645,45.0867,45.2454,82828.0
2023-02-08 13:10:00,45.61,45.66,45.43,45.5,41602.0,45.2454,45.295,45.0669,45.1363,41602.0
2023-02-08 13:20:00,45.55,45.63,45.36,45.36,40401.0,45.1859,45.2653,44.9974,44.9974,40401.0
2023-02-08 13:30:00,45.35,45.38,45.11,45.2,48791.0,44.9875,45.0173,44.7494,44.8387,48791.0
2023-02-08 13:40:00,45.21,45.28,45.15,45.2,24803.0,44.8486,44.9181,44.7891,44.8387,24803.0
2023-02-08 13:50:00,45.19,45.33,45.17,45.32,23038.0,44.8288,44.9677,44.809,44.9578,23038.0
2023-02-08 14:00:00,45.33,45.37,45.19,45.32,32107.0,44.9677,45.0074,44.8288,44.9578,32107.0
2023-02-08 14:10:00,45.36,45.56,45.32,45.53,67955.0,44.9974,45.1958,44.9578,45.1661,67955.0
2023-02-08 14:20:00,45.52,45.52,45.27,45.3,32702.0,45.1562,45.1562,44.9082,44.9379,32702.0
2023-02-08 14:30:00,45.3,45.4,45.27,45.38,361212.0,44.9379,45.0371,44.9082,45.0173,361212.0
2023-02-08 14:40:00,45.39,45.41,45.09,45.13,93962.0,45.0272,45.047,44.7296,44.7693,93962.0
2023-02-08 14:50:00,45.14,45.34,45.14,45.31,23299.0,44.7792,44.9776,44.7792,44.9478,23299.0
2023-02-08 15:00:00,45.31,45.33,44.98,45.07,88572.0,44.9478,44.9677,44.6205,44.7097,88572.0
2023-02-08 15:10:00,45.06,45.09,44.93,44.93,77306.0,44.6998,44.7296,44.5709,44.5709,77306.0
2023-02-08 15:20:00,44.94,45.14,44.94,45.06,39958.0,44.5808,44.7792,44.5808,44.6998,39958.0
2023-02-08 15:30:00,45.05,45.22,45.04,45.21,90514.0,44.6899,44.8586,44.68,44.8486,90514.0
2023-02-08 15:40:00,45.19,45.28,45.08,45.1,105759.0,44.8288,44.9181,44.7197,44.7395,105759.0
2023-02-08 15:50:00,45.11,45.3,45.06,45.14,263381.0,44.7494,44.9379,44.6998,44.7792,263381.0
2023-02-09 09:30:00,46.42,46.47,46.04,46.15,232217.0,46.049,46.0986,45.672,45.7811,232217.0
2023-02-09 09:40:00,46.16,46.22,45.8,46.11,170781.0,45.791,45.8506,45.4339,45.7414,170781.0
2023-02-09 09:50:00,46.14,46.27,45.93,46.07,136426.0,45.7712,45.9002,45.5629,45.7018,136426.0
2023-02-09 10:00:00,46.12,46.21,45.9,46.1,59785.0,45.7514,45.8406,45.5331,45.7315,59785.0
2023-02-09 10:10:00,46.08,46.31,46.04,46.22,67887.0,45.7117,45.9398,45.672,45.8506,67887.0
2023-02-09 10:20:00,46.24,46.3,45.69,45.69,118870.0,45.8704,45.9299,45.3248,45.3248,118870.0
2023-02-09 10:30:00,45.68,45.91,45.64,45.82,62786.0,45.3149,45.543,45.2752,45.4538,62786.0
2023-02-09 10:40:00,45.83,45.95,45.68,45.93,54118.0,45.4637,45.5827,45.3149,45.5629,54118.0
2023-02-09 10:50:00,45.92,46.0,45.74,45.93,37225.0,45.553,45.6323,45.3744,45.5629,37225.0
2023-02-09 11:00:00,45.93,45.93,45.44,45.68,107230.0,45.5629,45.5629,45.0768,45.3149,107230.0
2023-02-09 11:10:00,45.69,45.74,45.56,45.6,50023.0,45.3248,45.3744,45.1958,45.2355,50023.0
2023-02-09 11:20:00,45.58,45.62,45.31,45.41,84311.0,45.2157,45.2554,44.9478,45.047,84311.0
2023-02-09 11:30:00,45.41,45.47,45.3,45.46,92505.0,45.047,45.1066,44.9379,45.0966,92505.0
2023-02-09 11:40:00,45.46,45.51,45.29,45.33,140139.0,45.0966,45.1462,44.928,44.9677,140139.0
2023-02-09 11:50:00,45.32,45.42,45.25,45.42,127954.0,44.9578,45.057,44.8883,45.057,127954.0
2023-02-09 12:00:00,45.42,45.55,45.38,45.54,56001.0,45.057,45.1859,45.0173,45.176,56001.0
2023-02-09 12:10:00,45.56,45.62,45.45,45.62,56671.0,45.1958,45.2554,45.0867,45.2554,56671.0
2023-02-09 12:20:00,45.61,45.66,45.43,45.43,54066.0,45.2454,45.295,45.0669,45.0669,54066.0
2023-02-09 12:30:00,45.42,45.44,44.99,44.99,163041.0,45.057,45.0768,44.6304,44.6304,163041.0
2023-02-09 12:40:00,44.99,45.09,44.85,44.87,88945.0,44.6304,44.7296,44.4915,44.5113,88945.0
2023-02-09 12:50:00,44.85,45.14,44.85,45.14,111526.0,44.4915,44.7792,44.4915,44.7792,111526.0
2023-02-09 13:00:00,45.13,45.13,44.92,45.05,148221.0,44.7693,44.7693,44.5609,44.6899,148221.0
2023-02-09 13:10:00,45.02,45.11,44.95,45.05,36942.0,44.6601,44.7494,44.5907,44.6899,36942.0
2023-02-09 13:20:00,45.05,45.2,45.01,45.07,86590.0,44.6899,44.8387,44.6502,44.7097,86590.0
2023-02-09 13:30:00,45.07,45.28,45.0,45.05,72403.0,44.7097,44.9181,44.6403,44.6899,72403.0
2023-02-09 13:40:00,45.05,45.05,44.86,45.0,75851.0,44.6899,44.6899,44.5014,44.6403,75851.0
2023-02-09 13:50:00,45.0,45.0,44.78,44.86,57818.0,44.6403,44.6403,44.4221,44.5014,57818.0
2023-02-09 14:00:00,44.85,44.95,44.8,44.91,50740.0,44.4915,44.5907,44.4419,44.551,50740.0
2023-02-09 14:10:00,44.91,44.91,44.64,44.68,211513.0,44.551,44.551,44.2832,44.3229,211513.0
2023-02-09 14:20:00,44.67,44.74,44.56,44.56,80821.0,44.3129,44.3824,44.2038,44.2038,80821.0
2023-02-09 14:30:00,44.56,44.68,44.5,44.55,83416.0,44.2038,44.3229,44.1443,44.1939,83416.0
2023-02-09 14:40:00,44.55,44.74,44.53,44.71,57215.0,44.1939,44.3824,44.1741,44.3526,57215.0
2023-02-09 14:50:00,44.68,44.71,44.55,44.59,66666.0,44.3229,44.3526,44.1939,44.2336,66666.0
2023-02-09 15:00:00,44.6,44.6,44.27,44.48,87676.0,44.2435,44.2435,43.9161,44.1245,87676.0
2023-02-09 15:10:00,44.48,44.48,44.28,44.32,86457.0,44.1245,44.1245,43.9261,43.9657,86457.0
2023-02-09 15:20:00,44.33,44.4,44.08,44.15,107890.0,43.9757,44.0451,43.7277,43.7971,107890.0
2023-02-09 15:30:00,44.12,44.14,43.87,44.14,318556.0,43.7673,43.7872,43.5193,43.7872,318556.0
2023-02-09 15:40:00,44.13,44.32,44.08,44.21,85321.0,43.7773,43.9657,43.7277,43.8566,85321.0
2023-02-09 15:50:00,44.2,44.55,44.2,44.3,347996.0,43.8467,44.1939,43.8467,43.9459,347996.0
2023-02-10 09:30:00,43.65,44.07,43.62,43.84,548988.0,43.3011,43.7177,43.2713,43.4896,548988.0
2023-02-10 09:40:00,43.8,43.92,43.49,43.91,193528.0,43.4499,43.5689,43.1424,43.559,193528.0
2023-02-10 09:50:00,43.89,44.02,43.65,43.7,88558.0,43.5392,43.6681,43.3011,43.3507,88558.0
2023-02-10 10:00:00,43.7,43.7,43.28,43.62,296138.0,43.3507,43.3507,42.9341,43.2713,296138.0
2023-02-10 10:10:00,43.62,44.22,43.62,44.1,227832.0,43.2713,43.8665,43.2713,43.7475,227832.0
2023-02-10 10:20:00,44.09,44.26,43.91,44.0,181636.0,43.7376,43.9062,43.559,43.6483,181636.0
2023-02-10 10:30:00,43.96,44.17,43.9,43.98,104290.0,43.6086,43.8169,43.5491,43.6285,104290.0
2023-02-10 10:40:00,43.94,43.94,43.65,43.74,194695.0,43.5888,43.5888,43.3011,43.3904,194695.0
2023-02-10 10:50:00,43.73,43.73,43.46,43.64,100918.0,43.3805,43.3805,43.1126,43.2912,100918.0
2023-02-10 11:00:00,43.63,43.78,43.53,43.73,108701.0,43.2813,43.4301,43.1821,43.3805,108701.0
2023-02-10 11:10:00,43.74,43.8,43.53,43.77,87485.0,43.3904,43.4499,43.1821,43.4201,87485.0
2023-02-10 11:20:00,43.76,43.82,43.58,43.6,48431.0,43.4102,43.4697,43.2317,43.2515,48431.0
2023-02-10 11:30:00,43.6,43.63,43.43,43.48,59379.0,43.2515,43.2813,43.0829,43.1325,59379.0
2023-02-10 11:40:00,43.48,43.57,43.38,43.46,40624.0,43.1325,43.2217,43.0333,43.1126,40624.0
2023-02-10 11:50:00,43.43,43.48,43.25,43.28,97634.0,43.0829,43.1325,42.9043,42.9341,97634.0
2023-02-10 12:00:00,43.27,43.33,43.08,43.12,164791.0,42.9241,42.9837,42.7357,42.7753,164791.0
2023-02-10 12:10:00,43.12,43.2,42.99,43.03,69540.0,42.7753,42.8547,42.6464,42.6861,69540.0
2023-02-10 12:20:00,43.04,43.21,43.04,43.15,43802.0,42.696,42.8646,42.696,42.8051,43802.0
2023-02-10 12:30:00,43.15,43.35,43.13,43.19,78515.0,42.8051,43.0035,42.7853,42.8448,78515.0
2023-02-10 12:40:00,43.18,43.35,43.18,43.23,47107.0,42.8349,43.0035,42.8349,42.8845,47107.0
2023-02-10 12:50:00,43.24,43.44,43.2,43.42,72504.0,42.8944,43.0928,42.8547,43.0729,72504.0
2023-02-10 13:00:00,43.44,43.53,43.39,43.49,187883.0,43.0928,43.1821,43.0432,43.1424,187883.0
2023-02-10 13:10:00,43.48,43.76,43.48,43.76,65673.0,43.1325,43.4102,43.1325,43.4102,65673.0
2023-02-10 13:20:00,43.75,43.88,43.67,43.71,89258.0,43.4003,43.5293,43.3209,43.3606,89258.0
2023-02-10 13:30:00,43.7,43.72,43.59,43.68,35622.0,43.3507,43.3705,43.2416,43.3309,35622.0
2023-02-10 13:40:00,43.66,43.67,43.49,43.6,44291.0,43.311,43.3209,43.1424,43.2515,44291.0
2023-02-10 13:50:00,43.59,43.62,43.43,43.43,33026.0,43.2416,43.2713,43.0829,43.0829,33026.0
2023-02-10 14:00:00,43.46,43.48,43.36,43.39,15642.0,43.1126,43.1325,43.0134,43.0432,15642.0
2023-02-10 14:10:00,43.42,43.52,43.39,43.47,32814.0,43.0729,43.1721,43.0432,43.1225,32814.0
2023-02-10 14:20:00,43.45,43.49,43.31,43.34,38447.0,43.1027,43.1424,42.9638,42.9936,38447.0
2023-02-10 14:30:00,43.33,43.49,43.26,43.47,32967.0,42.9837,43.1424,42.9142,43.1225,32967.0
2023-02-10 14:40:00,43.47,43.48,43.32,43.39,48418.0,43.1225,43.1325,42.9737,43.0432,48418.0
2023-02-10 14:50:00,43.39,43.6,43.38,43.57,68353.0,43.0432,43.2515,43.0333,43.2217,68353.0
2023-02-10 15:00:00,43.59,43.69,43.51,43.58,46834.0,43.2416,43.3408,43.1622,43.2317,46834.0
2023-02-10 15:10:00,43.59,43.64,43.44,43.47,388634.0,43.2416,43.2912,43.0928,43.1225,388634.0
2023-02-10 15:20:00,43.43,43.47,43.39,43.47,34303.0,43.0829,43.1225,43.0432,43.1225,34303.0
2023-02-10 15:30:00,43.49,43.64,43.46,43.63,71293.0,43.1424,43.2912,43.1126,43.2813,71293.0
2023-02-10 15:40:00,43.63,43.78,43.56,43.76,126317.0,43.2813,43.4301,43.2118,43.4102,126317.0
2023-02-10 15:50:00,43.77,43.84,43.62,43.73,135050.0,43.4201,43.4896,43.2713,43.3805,135050.0
2023-02-13 09:30:00,44.14,44.18,43.79,44.06,182554.0,43.7872,43.8269,43.44,43.7078,182554.0
2023-02-13 09:40:00,44.08,44.37,44.03,44.28,132429.0,43.7277,44.0153,43.6781,43.9261,132429.0
2023-02-13 09:50:00,44.25,44.57,44.1,44.55,70752.0,43.8963,44.2137,43.7475,44.1939,70752.0
2023-02-13 10:00:00,44.57,44.62,44.3,44.35,128284.0,44.2137,44.2633,43.9459,43.9955,128284.0
2023-02-13 10:10:00,44.37,44.42,44.24,44.41,55045.0,44.0153,44.0649,43.8864,44.055,55045.0
2023-02-13 10:20:00,44.43,44.55,44.33,44.54,64808.0,44.0749,44.1939,43.9757,44.184,64808.0
2023-02-13 10:30:00,44.54,44.61,44.46,44.48,45461.0,44.184,44.2534,44.1046,44.1245,45461.0
2023-02-13 10:40:00,44.48,44.72,44.45,44.71,64072.0,44.1245,44.3625,44.0947,44.3526,64072.0
2023-02-13 10:50:00,44.72,44.86,44.7,44.76,109191.0,44.3625,44.5014,44.3427,44.4022,109191.0
2023-02-13 11:00:00,44.76,44.91,44.76,44.85,72147.0,44.4022,44.551,44.4022,44.4915,72147.0
2023-02-13 11:10:00,44.87,45.04,44.82,45.0,87036.0,44.5113,44.68,44.4617,44.6403,87036.0
2023-02-13 11:20:00,45.0,45.06,44.92,44.98,45821.0,44.6403,44.6998,44.5609,44.6205,45821.0
2023-02-13 11:30:00,44.99,45.02,44.83,44.91,42561.0,44.6304,44.6601,44.4717,44.551,42561.0
2023-02-13 11:40:00,44.91,45.16,44.91,45.1,63155.0,44.551,44.799,44.551,44.7395,63155.0
2023-02-13 11:50:00,45.11,45.11,44.93,45.02,24372.0,44.7494,44.7494,44.5709,44.6601,24372.0
2023-02-13 12:00:00,45.01,45.12,45.01,45.07,143967.0,44.6502,44.7593,44.6502,44.7097,143967.0
2023-02-13 12:10:00,45.08,45.18,45.06,45.17,40770.0,44.7197,44.8189,44.6998,44.809,40770.0
2023-02-13 12:20:00,45.17,45.18,45.04,45.09,61285.0,44.809,44.8189,44.68,44.7296,61285.0
2023-02-13 12:30:00,45.1,45.13,45.02,45.13,81937.0,44.7395,44.7693,44.6601,44.7693,81937.0
2023-02-13 12:40:00,45.12,45.18,45.11,45.14,39738.0,44.7593,44.8189,44.7494,44.7792,39738.0
2023-02-13 12:50:00,45.16,45.18,45.04,45.07,39879.0,44.799,44.8189,44.68,44.7097,39879.0
2023-02-13 13:00:00,45.07,45.12,44.92,44.93,44835.0,44.7097,44.7593,44.5609,44.5709,44835.0
2023-02-13 13:10:00,44.93,45.04,44.9,45.01,206836.0,44.5709,44.68,44.5411,44.6502,206836.0
2023-02-13 13:20:00,45.01,45.2,44.99,45.18,92230.0,44.6502,44.8387,44.6304,44.8189,92230.0
2023-02-13 13:30:00,45.19,45.28,45.15,45.16,71899.0,44.8288,44.9181,44.7891,44.799,71899.0
2023-02-13 13:40:00,45.17,45.17,45.08,45.12,28826.0,44.809,44.809,44.7197,44.7593,28826.0
2023-02-13 13:50:00,45.13,45.25,45.12,45.24,32158.0,44.7693,44.8883,44.7593,44.8784,32158.0
2023-02-13 14:00:00,45.24,45.28,45.14,45.17,86856.0,44.8784,44.9181,44.7792,44.809,86856.0
2023-02-13 14:10:00,45.17,45.17,45.03,45.09,38188.0,44.809,44.809,44.6701,44.7296,38188.0
2023-02-13 14:20:00,45.08,45.12,44.96,44.98,74298.0,44.7197,44.7593,44.6006,44.6205,74298.0
2023-02-13 14:30:00,44.97,44.99,44.82,44.9,71446.0,44.6105,44.6304,44.4617,44.5411,71446.0
2023-02-13 14:40:00,44.91,44.91,44.72,44.74,49593.0,44.551,44.551,44.3625,44.3824,49593.0
2023-02-13 14:50:00,44.73,44.89,44.72,44.89,46887.0,44.3725,44.5312,44.3625,44.5312,46887.0
2023-02-13 15:00:00,44.88,44.92,44.69,44.91,59393.0,44.5213,44.5609,44.3328,44.551,59393.0
2023-02-13 15:10:00,44.9,45.0,44.89,45.0,235858.0,44.5411,44.6403,44.5312,44.6403,235858.0
2023-02-13 15:20:00,44.99,45.04,44.96,44.99,192545.0,44.6304,44.68,44.6006,44.6304,192545.0
2023-02-13 15:30:00,45.0,45.11,45.0,45.11,101630.0,44.6403,44.7494,44.6403,44.7494,101630.0
2023-02-13 15:40:00,45.11,45.15,45.03,45.1,139620.0,44.7494,44.7891,44.6701,44.7395,139620.0
2023-02-13 15:50:00,45.1,45.14,44.9,45.14,375777.0,44.7395,44.7792,44.5411,44.7792,375777.0
2023-02-14 09:30:00,44.63,44.72,44.04,44.72,402003.0,44.2733,44.3625,43.688,44.3625,402003.0
2023-02-14 09:40:00,44.71,45.22,44.56,45.14,187962.0,44.3526,44.8586,44.2038,44.7792,187962.0
2023-02-14 09:50:00,45.16,45.54,44.96,45.43,346340.0,44.799,45.176,44.6006,45.0669,346340.0
2023-02-14 10:00:00,45.44,45.88,45.44,45.83,263736.0,45.0768,45.5133,45.0768,45.4637,263736.0
2023-02-14 10:10:00,45.82,46.06,45.7,45.74,248741.0,45.4538,45.6918,45.3347,45.3744,248741.0
2023-02-14 10:20:00,45.74,45.87,45.46,45.49,142870.0,45.3744,45.5034,45.0966,45.1264,142870.0
2023-02-14 10:30:00,45.49,45.59,44.69,44.69,212191.0,45.1264,45.2256,44.3328,44.3328,212191.0
2023-02-14 10:40:00,44.69,44.78,44.27,44.74,356990.0,44.3328,44.4221,43.9161,44.3824,356990.0
2023-02-14 10:50:00,44.74,44.79,44.47,44.75,147857.0,44.3824,44.432,44.1145,44.3923,147857.0
2023-02-14 11:00:00,44.75,45.15,44.72,44.84,202223.0,44.3923,44.7891,44.3625,44.4816,202223.0
2023-02-14 11:10:00,44.86,45.07,44.84,45.06,124583.0,44.5014,44.7097,44.4816,44.6998,124583.0
2023-02-14 11:20:00,45.06,45.13,44.55,44.6,104915.0,44.6998,44.7693,44.1939,44.2435,104915.0
2023-02-14 11:30:00,44.6,44.6,44.33,44.38,237395.0,44.2435,44.2435,43.9757,44.0253,237395.0
2023-02-14 11:40:00,44.36,44.56,44.24,44.47,116845.0,44.0054,44.2038,43.8864,44.1145,116845.0
2023-02-14 11:50:00,44.48,44.65,44.27,44.59,79437.0,44.1245,44.2931,43.9161,44.2336,79437.0
2023-02-14 12:00:00,44.57,44.72,44.53,44.71,110356.0,44.2137,44.3625,44.1741,44.3526,110356.0
2023-02-14 12:10:00,44.7,44.89,44.69,44.8,83088.0,44.3427,44.5312,44.3328,44.4419,83088.0
2023-02-14 12:20:00,44.83,44.93,44.76,44.82,26008.0,44.4717,44.5709,44.4022,44.4617,26008.0
2023-02-14 12:30:00,44.81,45.02,44.78,44.9,54396.0,44.4518,44.6601,44.4221,44.5411,54396.0
2023-02-14 12:40:00,44.91,45.04,44.86,44.9,24061.0,44.551,44.68,44.5014,44.5411,24061.0
2023-02-14 12:50:00,44.88,45.04,44.77,44.98,48542.0,44.5213,44.68,44.4121,44.6205,48542.0
2023-02-14 13:00:00,44.99,45.55,44.96,45.4,201897.0,44.6304,45.1859,44.6006,45.0371,201897.0
2023-02-14 13:10:00,45.41,45.69,45.32,45.48,115063.0,45.047,45.3248,44.9578,45.1165,115063.0
2023-02-14 13:20:00,45.49,45.57,45.34,45.46,72314.0,45.1264,45.2058,44.9776,45.0966,72314.0
2023-02-14 13:30:00,45.45,45.56,45.4,45.49,43962.0,45.0867,45.1958,45.0371,45.1264,43962.0
2023-02-14 13:40:00,45.5,45.53,45.22,45.42,59442.0,45.1363,45.1661,44.8586,45.057,59442.0
2023-02-14 13:50:00,45.43,45.53,45.37,45.42,30365.0,45.0669,45.1661,45.0074,45.057,30365.0
2023-02-14 14:00:00,45.38,45.58,45.08,45.24,114617.0,45.0173,45.2157,44.7197,44.8784,114617.0
2023-02-14 14:10:00,45.25,45.51,45.24,45.49,48891.0,44.8883,45.1462,44.8784,45.1264,48891.0
2023-02-14 14:20:00,45.46,45.53,45.43,45.48,43923.0,45.0966,45.1661,45.0669,45.1165,43923.0
2023-02-14 14:30:00,45.48,45.77,45.48,45.68,251221.0,45.1165,45.4042,45.1165,45.3149,251221.0
2023-02-14 14:40:00,45.69,45.76,45.66,45.74,30383.0,45.3248,45.3942,45.295,45.3744,30383.0
2023-02-14 14:50:00,45.75,45.81,45.62,45.67,42527.0,45.3843,45.4438,45.2554,45.305,42527.0
2023-02-14 15:00:00,45.68,45.75,45.6,45.62,47536.0,45.3149,45.3843,45.2355,45.2554,47536.0
2023-02-14 15:10:00,45.61,45.73,45.49,45.7,126408.0,45.2454,45.3645,45.1264,45.3347,126408.0
2023-02-14 15:20:00,45.7,45.85,45.67,45.74,95135.0,45.3347,45.4835,45.305,45.3744,95135.0
2023-02-14 15:30:00,45.74,45.88,45.68,45.85,144358.0,45.3744,45.5133,45.3149,45.4835,144358.0
2023-02-14 15:40:00,45.86,45.95,45.82,45.91,125947.0,45.4934,45.5827,45.4538,45.543,125947.0
2023-02-14 15:50:00,45.9,46.0,45.73,45.77,209679.0,45.5331,45.6323,45.3645,45.4042,209679.0
2023-02-15 09:30:00,45.21,45.62,45.2,45.4,302465.0,44.8486,45.2554,44.8387,45.0371,302465.0
2023-02-15 09:40:00,45.42,45.74,45.3,45.74,87724.0,45.057,45.3744,44.9379,45.3744,87724.0
2023-02-15 09:50:00,45.74,45.76,45.14,45.29,88858.0,45.3744,45.3942,44.7792,44.928,88858.0
2023-02-15 10:00:00,45.29,45.45,45.04,45.17,88543.0,44.928,45.0867,44.68,44.809,88543.0
2023-02-15 10:10:00,45.17,45.53,45.01,45.52,91828.0,44.809,45.1661,44.6502,45.1562,91828.0
2023-02-15 10:20:00,45.52,45.57,45.33,45.4,44322.0,45.1562,45.2058,44.9677,45.0371,44322.0
2023-02-15 10:30:00,45.41,45.62,45.31,45.51,62998.0,45.047,45.2554,44.9478,45.1462,62998.0
2023-02-15 10:40:00,45.52,45.55,45.24,45.28,165077.0,45.1562,45.1859,44.8784,44.9181,165077.0
2023-02-15 10:50:00,45.27,45.42,45.24,45.28,178085.0,44.9082,45.057,44.8784,44.9181,178085.0
2023-02-15 11:00:00,45.26,45.67,45.25,45.57,135300.0,44.8982,45.305,44.8883,45.2058,135300.0
2023-02-15 11:10:00,45.57,45.64,45.47,45.48,100865.0,45.2058,45.2752,45.1066,45.1165,100865.0
2023-02-15 11:20:00,45.53,45.79,45.49,45.76,67917.0,45.1661,45.424,45.1264,45.3942,67917.0
2023-02-15 11:30:00,45.78,45.8,45.6,45.77,73771.0,45.4141,45.4339,45.2355,45.4042,73771.0
2023-02-15 11:40:00,45.76,46.06,45.76,46.0,116495.0,45.3942,45.6918,45.3942,45.6323,116495.0
2023-02-15 11:50:00,46.02,46.05,45.88,45.88,98252.0,45.6522,45.6819,45.5133,45.5133,98252.0
2023-02-15 12:00:00,45.89,45.93,45.6,45.72,78421.0,45.5232,45.5629,45.2355,45.3546,78421.0
2023-02-15 12:10:00,45.71,45.79,45.69,45.77,39286.0,45.3446,45.424,45.3248,45.4042,39286.0
2023-02-15 12:20:00,45.75,45.8,45.65,45.67,42996.0,45.3843,45.4339,45.2851,45.305,42996.0
2023-02-15 12:30:00,45.66,45.84,45.6,45.72,145805.0,45.295,45.4736,45.2355,45.3546,145805.0
2023-02-15 12:40:00,45.75,45.86,45.73,45.8,28251.0,45.3843,45.4934,45.3645,45.4339,28251.0
2023-02-15 12:50:00,45.81,45.88,45.72,45.74,17258.0,45.4438,45.5133,45.3546,45.3744,17258.0
2023-02-15 13:00:00,45.77,45.84,45.65,45.81,24459.0,45.4042,45.4736,45.2851,45.4438,24459.0
2023-02-15 13:10:00,45.84,45.92,45.84,45.92,74969.0,45.4736,45.553,45.4736,45.553,74969.0
2023-02-15 13:20:00,45.93,46.0,45.9,45.98,153970.0,45.5629,45.6323,45.5331,45.6125,153970.0
2023-02-15 13:30:00,45.99,46.01,45.89,46.0,37786.0,45.6224,45.6422,45.5232,45.6323,37786.0
2023-02-15 13:40:00,46.0,46.12,46.0,46.1,185811.0,45.6323,45.7514,45.6323,45.7315,185811.0
2023-02-15 13:50:00,46.09,46.13,46.05,46.12,81913.0,45.7216,45.7613,45.6819,45.7514,81913.0
2023-02-15 14:00:00,46.13,46.31,46.12,46.3,80109.0,45.7613,45.9398,45.7514,45.9299,80109.0
2023-02-15 14:10:00,46.29,46.39,46.25,46.25,34394.0,45.92,46.0192,45.8803,45.8803,34394.0
2023-02-15 14:20:00,46.26,46.33,46.24,46.31,45769.0,45.8902,45.9597,45.8704,45.9398,45769.0
2023-02-15 14:30:00,46.33,46.37,46.27,46.33,180216.0,45.9597,45.9994,45.9002,45.9597,180216.0
2023-02-15 14:40:00,46.34,46.41,46.25,46.27,115431.0,45.9696,46.039,45.8803,45.9002,115431.0
2023-02-15 14:50:00,46.27,46.3,46.06,46.09,105325.0,45.9002,45.9299,45.6918,45.7216,105325.0
2023-02-15 15:00:00,46.09,46.24,46.09,46.22,53755.0,45.7216,45.8704,45.7216,45.8506,53755.0
2023-02-15 15:10:00,46.21,46.22,46.06,46.08,63348.0,45.8406,45.8506,45.6918,45.7117,63348.0
2023-02-15 15:20:00,46.1,46.15,46.02,46.11,65288.0,45.7315,45.7811,45.6522,45.7414,65288.0
2023-02-15 15:30:00,46.14,46.22,46.1,46.18,65746.0,45.7712,45.8506,45.7315,45.8109,65746.0
2023-02-15 15:40:00,46.18,46.25,46.1,46.23,74874.0,45.8109,45.8803,45.7315,45.8605,74874.0
2023-02-15 15:50:00,46.24,46.5,46.16,46.5,518851.0,45.8704,46.1283,45.791,46.1283,518851.0
2023-02-16 09:30:00,44.99,45.24,44.8,45.18,468905.0,44.6304,44.8784,44.4419,44.8189,468905.0
2023-02-16 09:40:00,45.17,45.37,45.03,45.28,134225.0,44.809,45.0074,44.6701,44.9181,134225.0
2023-02-16 09:50:00,45.19,45.49,45.19,45.28,140648.0,44.8288,45.1264,44.8288,44.9181,140648.0
2023-02-16 10:00:00,45.29,45.46,45.09,45.42,111693.0,44.928,45.0966,44.7296,45.057,111693.0
2023-02-16 10:10:00,45.42,45.56,45.29,45.48,122755.0,45.057,45.1958,44.928,45.1165,122755.0
2023-02-16 10:20:00,45.52,45.7,45.5,45.65,94937.0,45.1562,45.3347,45.1363,45.2851,94937.0
2023-02-16 10:30:00,45.65,45.91,45.63,45.83,103262.0,45.2851,45.543,45.2653,45.4637,103262.0
2023-02-16 10:40:00,45.84,46.01,45.75,46.0,80170.0,45.4736,45.6422,45.3843,45.6323,80170.0
2023-02-16 10:50:00,46.02,46.05,45.79,45.91,76230.0,45.6522,45.6819,45.424,45.543,76230.0
2023-02-16 11:00:00,45.92,46.07,45.77,45.89,126386.0,45.553,45.7018,45.4042,45.5232,126386.0
2023-02-16 11:10:00,45.88,45.95,45.74,45.9,109803.0,45.5133,45.5827,45.3744,45.5331,109803.0
2023-02-16 11:20:00,45.89,45.89,45.69,45.84,65319.0,45.5232,45.5232,45.3248,45.4736,65319.0
2023-02-16 11:30:00,45.87,45.98,45.75,45.81,47729.0,45.5034,45.6125,45.3843,45.4438,47729.0
2023-02-16 11:40:00,45.84,46.03,45.81,45.99,54733.0,45.4736,45.6621,45.4438,45.6224,54733.0
2023-02-16 11:50:00,45.98,46.02,45.84,45.84,64633.0,45.6125,45.6522,45.4736,45.4736,64633.0
2023-02-16 12:00:00,45.83,45.91,45.79,45.87,58504.0,45.4637,45.543,45.424,45.5034,58504.0
2023-02-16 12:10:00,45.86,45.94,45.6,45.6,46446.0,45.4934,45.5728,45.2355,45.2355,46446.0
2023-02-16 12:20:00,45.61,45.95,45.59,45.93,71246.0,45.2454,45.5827,45.2256,45.5629,71246.0
2023-02-16 12:30:00,45.94,46.21,45.92,46.11,90725.0,45.5728,45.8406,45.553,45.7414,90725.0
2023-02-16 12:40:00,46.09,46.23,46.09,46.16,32173.0,45.7216,45.8605,45.7216,45.791,32173.0
2023-02-16 12:50:00,46.13,46.15,45.86,45.92,82056.0,45.7613,45.7811,45.4934,45.553,82056.0
2023-02-16 13:00:00,45.93,46.05,45.83,45.98,54884.0,45.5629,45.6819,45.4637,45.6125,54884.0
2023-02-16 13:10:00,45.98,45.98,45.75,45.82,30704.0,45.6125,45.6125,45.3843,45.4538,30704.0
2023-02-16 13:20:00,45.83,45.89,45.74,45.75,44912.0,45.4637,45.5232,45.3744,45.3843,44912.0
2023-02-16 13:30:00,45.75,45.97,45.71,45.95,25523.0,45.3843,45.6026,45.3446,45.5827,25523.0
2023-02-16 13:40:00,45.93,46.07,45.89,46.0,38082.0,45.5629,45.7018,45.5232,45.6323,38082.0
2023-02-16 13:50:00,45.99,46.02,45.94,45.99,14309.0,45.6224,45.6522,45.5728,45.6224,14309.0
2023-02-16 14:00:00,46.01,46.1,45.93,45.95,88228.0,45.6422,45.7315,45.5629,45.5827,88228.0
2023-02-16 14:10:00,45.94,46.0,45.9,45.93,19144.0,45.5728,45.6323,45.5331,45.5629,19144.0
2023-02-16 14:20:00,45.95,46.0,45.78,45.95,30254.0,45.5827,45.6323,45.4141,45.5827,30254.0
2023-02-16 14:30:00,45.93,46.09,45.93,46.04,42675.0,45.5629,45.7216,45.5629,45.672,42675.0
2023-02-16 14:40:00,46.04,46.04,45.9,45.98,82973.0,45.672,45.672,45.5331,45.6125,82973.0
2023-02-16 14:50:00,45.98,46.01,45.91,45.91,61163.0,45.6125,45.6422,45.543,45.543,61163.0
2023-02-16 15:00:00,45.93,45.94,45.48,45.67,260566.0,45.5629,45.5728,45.1165,45.305,260566.0
2023-02-16 15:10:00,45.7,45.7,45.24,45.26,306200.0,45.3347,45.3347,44.8784,44.8982,306200.0
2023-02-16 15:20:00,45.22,45.24,44.9,44.9,684774.0,44.8586,44.8784,44.5411,44.5411,684774.0
2023-02-16 15:30:00,44.9,44.98,44.72,44.86,360936.0,44.5411,44.6205,44.3625,44.5014,360936.0
2023-02-16 15:40:00,44.86,44.94,44.64,44.93,206063.0,44.5014,44.5808,44.2832,44.5709,206063.0
2023-02-16 15:50:00,44.9,45.01,44.64,44.68,422617.0,44.5411,44.6502,44.2832,44.3229,422617.0
2023-02-17 09:30:00,44.02,44.26,43.83,43.83,158280.0,43.6681,43.9062,43.4797,43.4797,158280.0
2023-02-17 09:40:00,43.82,43.93,43.49,43.52,186248.0,43.4697,43.5789,43.1424,43.1721,186248.0
2023-02-17 09:50:00,43.53,43.61,43.38,43.6,120999.0,43.1821,43.2614,43.0333,43.2515,120999.0
2023-02-17 10:00:00,43.58,43.84,43.58,43.68,103334.0,43.2317,43.4896,43.2317,43.3309,103334.0
2023-02-17 10:10:00,43.65,44.06,43.61,44.01,94996.0,43.3011,43.7078,43.2614,43.6582,94996.0
2023-02-17 10:20:00,43.99,44.13,43.75,43.76,184625.0,43.6384,43.7773,43.4003,43.4102,184625.0
2023-02-17 10:30:00,43.75,44.16,43.75,43.87,71732.0,43.4003,43.807,43.4003,43.5193,71732.0
2023-02-17 10:40:00,43.87,43.87,43.57,43.66,103368.0,43.5193,43.5193,43.2217,43.311,103368.0
2023-02-17 10:50:00,43.65,43.68,43.51,43.54,30836.0,43.3011,43.3309,43.1622,43.192,30836.0
2023-02-17 11:00:00,43.52,43.63,43.4,43.53,56248.0,43.1721,43.2813,43.0531,43.1821,56248.0
2023-02-17 11:10:00,43.52,43.63,43.49,43.52,17356.0,43.1721,43.2813,43.1424,43.1721,17356.0
2023-02-17 11:20:00,43.51,43.51,43.31,43.35,137901.0,43.1622,43.1622,42.9638,43.0035,137901.0
2023-02-17 11:30:00,43.35,43.44,43.22,43.43,131524.0,43.0035,43.0928,42.8745,43.0829,131524.0
2023-02-17 11:40:00,43.45,43.59,43.36,43.51,67874.0,43.1027,43.2416,43.0134,43.1622,67874.0
2023-02-17 11:50:00,43.49,43.52,43.29,43.42,50695.0,43.1424,43.1721,42.944,43.0729,50695.0
2023-02-17 12:00:00,43.44,43.63,43.44,43.61,29714.0,43.0928,43.2813,43.0928,43.2614,29714.0
2023-02-17 12:10:00,43.61,43.74,43.5,43.5,64068.0,43.2614,43.3904,43.1523,43.1523,64068.0
2023-02-17 12:20:00,43.51,43.55,43.42,43.48,23451.0,43.1622,43.2019,43.0729,43.1325,23451.0
2023-02-17 12:30:00,43.45,43.49,43.38,43.41,25089.0,43.1027,43.1424,43.0333,43.063,25089.0
2023-02-17 12:40:00,43.42,43.43,43.28,43.28,52311.0,43.0729,43.0829,42.9341,42.9341,52311.0
2023-02-17 12:50:00,43.27,43.3,43.15,43.26,84977.0,42.9241,42.9539,42.8051,42.9142,84977.0
2023-02-17 13:00:00,43.26,43.41,43.22,43.41,42769.0,42.9142,43.063,42.8745,43.063,42769.0
2023-02-17 13:10:00,43.4,43.52,43.4,43.46,47486.0,43.0531,43.1721,43.0531,43.1126,47486.0
2023-02-17 13:20:00,43.46,43.46,43.24,43.28,26177.0,43.1126,43.1126,42.8944,42.9341,26177.0
2023-02-17 13:30:00,43.28,43.43,43.25,43.4,41036.0,42.9341,43.0829,42.9043,43.0531,41036.0
2023-02-17 13:40:00,43.39,43.49,43.39,43.44,10828.0,43.0432,43.1424,43.0432,43.0928,10828.0
2023-02-17 13:50:00,43.43,43.47,43.34,43.44,19419.0,43.0829,43.1225,42.9936,43.0928,19419.0
2023-02-17 14:00:00,43.47,43.61,43.46,43.55,33503.0,43.1225,43.2614,43.1126,43.2019,33503.0
2023-02-17 14:10:00,43.56,43.6,43.43,43.53,21434.0,43.2118,43.2515,43.0829,43.1821,21434.0
2023-02-17 14:20:00,43.54,43.78,43.54,43.7,53174.0,43.192,43.4301,43.192,43.3507,53174.0
2023-02-17 14:30:00,43.7,43.9,43.7,43.89,63845.0,43.3507,43.5491,43.3507,43.5392,63845.0
2023-02-17 14:40:00,43.89,43.89,43.71,43.85,51005.0,43.5392,43.5392,43.3606,43.4995,51005.0
2023-02-17 14:50:00,43.86,44.08,43.86,44.03,76711.0,43.5094,43.7277,43.5094,43.6781,76711.0
2023-02-17 15:00:00,44.04,44.15,43.9,44.07,140720.0,43.688,43.7971,43.5491,43.7177,140720.0
2023-02-17 15:10:00,44.1,44.1,43.89,43.94,53168.0,43.7475,43.7475,43.5392,43.5888,53168.0
2023-02-17 15:20:00,43.93,44.01,43.78,43.82,139250.0,43.5789,43.6582,43.4301,43.4697,139250.0
2023-02-17 15:30:00,43.81,44.08,43.77,43.92,473552.0,43.4598,43.7277,43.4201,43.5689,473552.0
2023-02-17 15:40:00,43.91,43.97,43.85,43.87,80159.0,43.559,43.6185,43.4995,43.5193,80159.0
2023-02-17 15:50:00,43.87,44.11,43.87,44.04,347267.0,43.5193,43.7574,43.5193,43.688,347267.0
2023-02-21 09:30:00,42.9,43.16,42.84,43.16,345340.0,42.5571,42.815,42.4976,42.815,345340.0
2023-02-21 09:40:00,43.19,43.32,43.02,43.05,136337.0,42.8448,42.9737,42.6761,42.7059,136337.0
2023-02-21 09:50:00,43.05,43.17,42.81,42.9,119966.0,42.7059,42.8249,42.4678,42.5571,119966.0
2023-02-21 10:00:00,42.88,42.98,42.76,42.81,123520.0,42.5373,42.6365,42.4182,42.4678,123520.0
2023-02-21 10:10:00,42.81,42.85,42.57,42.69,122079.0,42.4678,42.5075,42.2297,42.3488,122079.0
2023-02-21 10:20:00,42.68,42.8,42.56,42.58,50258.0,42.3389,42.4579,42.2198,42.2397,50258.0
2023-02-21 10:30:00,42.59,42.8,42.56,42.66,54670.0,42.2496,42.4579,42.2198,42.319,54670.0
2023-02-21 10:40:00,42.66,42.88,42.6,42.65,68689.0,42.319,42.5373,42.2595,42.3091,68689.0
2023-02-21 10:50:00,42.67,42.7,42.54,42.61,43838.0,42.3289,42.3587,42.2,42.2694,43838.0
2023-02-21 11:00:00,42.61,42.71,42.49,42.5,70388.0,42.2694,42.3686,42.1504,42.1603,70388.0
2023-02-21 11:10:00,42.5,42.59,42.44,42.47,87242.0,42.1603,42.2496,42.1008,42.1305,87242.0
2023-02-21 11:20:00,42.46,42.52,42.38,42.41,48074.0,42.1206,42.1801,42.0413,42.071,48074.0
2023-02-21 11:30:00,42.39,42.48,42.3,42.37,54978.0,42.0512,42.1405,41.9619,42.0313,54978.0
2023-02-21 11:40:00,42.36,42.5,42.32,42.45,54899.0,42.0214,42.1603,41.9817,42.1107,54899.0
2023-02-21 11:50:00,42.44,42.45,42.29,42.34,29754.0,42.1008,42.1107,41.952,42.0016,29754.0
2023-02-21 12:00:00,42.32,42.43,42.31,42.39,37643.0,41.9817,42.0909,41.9718,42.0512,37643.0
2023-02-21 12:10:00,42.38,42.4,42.28,42.39,32940.0,42.0413,42.0611,41.9421,42.0512,32940.0
2023-02-21 12:20:00,42.4,42.43,42.28,42.29,19294.0,42.0611,42.0909,41.9421,41.952,19294.0
2023-02-21 12:30:00,42.29,42.41,42.27,42.37,24346.0,41.952,42.071,41.9321,42.0313,24346.0
2023-02-21 12:40:00,42.39,42.42,42.33,42.39,18887.0,42.0512,42.0809,41.9917,42.0512,18887.0
2023-02-21 12:50:00,42.43,42.51,42.43,42.48,34232.0,42.0909,42.1702,42.0909,42.1405,34232.0
2023-02-21 13:00:00,42.49,42.5,42.38,42.38,57918.0,42.1504,42.1603,42.0413,42.0413,57918.0
2023-02-21 13:10:00,42.38,42.39,42.3,42.32,41760.0,42.0413,42.0512,41.9619,41.9817,41760.0
2023-02-21 13:20:00,42.32,42.39,42.24,42.29,31030.0,41.9817,42.0512,41.9024,41.952,31030.0
2023-02-21 13:30:00,42.31,42.31,42.23,42.23,26496.0,41.9718,41.9718,41.8925,41.8925,26496.0
2023-02-21 13:40:00,42.23,42.34,42.21,42.27,62712.0,41.8925,42.0016,41.8726,41.9321,62712.0
2023-02-21 13:50:00,42.25,42.26,42.21,42.23,27197.0,41.9123,41.9222,41.8726,41.8925,27197.0
2023-02-21 14:00:00,42.24,42.24,42.13,42.15,69070.0,41.9024,41.9024,41.7932,41.8131,69070.0
2023-02-21 14:10:00,42.13,42.16,42.04,42.04,43524.0,41.7932,41.823,41.704,41.704,43524.0
2023-02-21 14:20:00,42.04,42.16,42.03,42.11,49016.0,41.704,41.823,41.694,41.7734,49016.0
2023-02-21 14:30:00,42.1,42.23,42.08,42.21,82984.0,41.7635,41.8925,41.7436,41.8726,82984.0
2023-02-21 14:40:00,42.21,42.3,42.11,42.23,89288.0,41.8726,41.9619,41.7734,41.8925,89288.0
2023-02-21 14:50:00,42.21,42.21,42.09,42.15,91204.0,41.8726,41.8726,41.7536,41.8131,91204.0
2023-02-21 15:00:00,42.17,42.26,42.09,42.1,79235.0,41.8329,41.9222,41.7536,41.7635,79235.0
2023-02-21 15:10:00,42.1,42.12,42.01,42.06,161093.0,41.7635,41.7833,41.6742,41.7238,161093.0
2023-02-21 15:20:00,42.05,42.12,41.99,42.04,90240.0,41.7139,41.7833,41.6544,41.704,90240.0
2023-02-21 15:30:00,42.05,42.17,42.0,42.03,66514.0,41.7139,41.8329,41.6643,41.694,66514.0
2023-02-21 15:40:00,42.05,42.15,41.99,42.11,112629.0,41.7139,41.8131,41.6544,41.7734,112629.0
2023-02-21 15:50:00,42.11,42.18,41.91,41.95,351139.0,41.7734,41.8428,41.575,41.6147,351139.0
2023-02-22 09:30:00,42.12,42.35,42.1,42.31,337927.0,41.7833,42.0115,41.7635,41.9718,337927.0
2023-02-22 09:40:00,42.31,42.5,42.26,42.44,131630.0,41.9718,42.1603,41.9222,42.1008,131630.0
2023-02-22 09:50:00,42.42,42.42,42.12,42.13,82459.0,42.0809,42.0809,41.7833,41.7932,82459.0
2023-02-22 10:00:00,42.13,42.15,41.88,41.88,113897.0,41.7932,41.8131,41.5452,41.5452,113897.0
2023-02-22 10:10:00,41.89,41.89,41.57,41.63,193826.0,41.5552,41.5552,41.2377,41.2972,193826.0
2023-02-22 10:20:00,41.64,41.9,41.64,41.7,71789.0,41.3072,41.5651,41.3072,41.3667,71789.0
2023-02-22 10:30:00,41.69,41.74,41.52,41.58,166291.0,41.3568,41.4064,41.1881,41.2476,166291.0
2023-02-22 10:40:00,41.6,41.87,41.59,41.86,73668.0,41.2675,41.5353,41.2576,41.5254,73668.0
2023-02-22 10:50:00,41.87,42.06,41.82,41.99,78172.0,41.5353,41.7238,41.4857,41.6544,78172.0
2023-02-22 11:00:00,41.99,42.07,41.95,42.01,34186.0,41.6544,41.7337,41.6147,41.6742,34186.0
2023-02-22 11:10:00,42.05,42.05,41.82,41.89,23256.0,41.7139,41.7139,41.4857,41.5552,23256.0
2023-02-22 11:20:00,41.91,42.04,41.89,41.9,45044.0,41.575,41.704,41.5552,41.5651,45044.0
2023-02-22 11:30:00,41.91,42.09,41.87,41.87,34734.0,41.575,41.7536,41.5353,41.5353,34734.0
2023-02-22 11:40:00,41.9,42.0,41.86,41.88,28169.0,41.5651,41.6643,41.5254,41.5452,28169.0
2023-02-22 11:50:00,41.88,42.04,41.87,42.04,25370.0,41.5452,41.704,41.5353,41.704,25370.0
2023-02-22 12:00:00,42.05,42.08,41.93,42.0,41088.0,41.7139,41.7436,41.5948,41.6643,41088.0
2023-02-22 12:10:00,42.0,42.14,41.92,42.1,37398.0,41.6643,41.8032,41.5849,41.7635,37398.0
2023-02-22 12:20:00,42.12,42.18,42.1,42.12,19639.0,41.7833,41.8428,41.7635,41.7833,19639.0
2023-02-22 12:30:00,42.11,42.25,42.1,42.2,76667.0,41.7734,41.9123,41.7635,41.8627,76667.0
2023-02-22 12:40:00,42.23,42.31,42.21,42.23,32668.0,41.8925,41.9718,41.8726,41.8925,32668.0
2023-02-22 12:50:00,42.25,42.25,42.19,42.23,23205.0,41.9123,41.9123,41.8528,41.8925,23205.0
2023-02-22 13:00:00,42.21,42.33,42.14,42.32,36833.0,41.8726,41.9917,41.8032,41.9817,36833.0
2023-02-22 13:10:00,42.31,42.33,42.24,42.31,29849.0,41.9718,41.9917,41.9024,41.9718,29849.0
2023-02-22 13:20:00,42.3,42.44,42.28,42.42,81722.0,41.9619,42.1008,41.9421,42.0809,81722.0
2023-02-22 13:30:00,42.42,42.45,42.28,42.43,16803.0,42.0809,42.1107,41.9421,42.0909,16803.0
2023-02-22 13:40:00,42.44,42.45,42.35,42.4,38156.0,42.1008,42.1107,42.0115,42.0611,38156.0
2023-02-22 13:50:00,42.39,42.39,42.22,42.29,211416.0,42.0512,42.0512,41.8825,41.952,211416.0
2023-02-22 14:00:00,42.3,42.6,41.98,42.4,432278.0,41.9619,42.2595,41.6444,42.0611,432278.0
2023-02-22 14:10:00,42.42,42.5,41.9,42.25,219298.0,42.0809,42.1603,41.5651,41.9123,219298.0
2023-02-22 14:20:00,42.23,42.37,42.02,42.11,88555.0,41.8925,42.0313,41.6841,41.7734,88555.0
2023-02-22 14:30:00,42.09,42.1,41.86,41.97,236763.0,41.7536,41.7635,41.5254,41.6345,236763.0
2023-02-22 14:40:00,41.98,42.15,41.79,42.14,108166.0,41.6444,41.8131,41.456,41.8032,108166.0
2023-02-22 14:50:00,42.14,42.16,41.7,41.73,220456.0,41.8032,41.823,41.3667,41.3964,220456.0
2023-02-22 15:00:00,41.7,41.82,41.66,41.82,73109.0,41.3667,41.4857,41.327,41.4857,73109.0
2023-02-22 15:10:00,41.82,41.95,41.75,41.84,135775.0,41.4857,41.6147,41.4163,41.5056,135775.0
2023-02-22 15:20:00,41.83,42.0,41.75,41.79,148740.0,41.4956,41.6643,41.4163,41.456,148740.0
2023-02-22 15:30:00,41.78,41.92,41.69,41.69,139691.0,41.446,41.5849,41.3568,41.3568,139691.0
2023-02-22 15:40:00,41.7,41.82,41.68,41.78,176904.0,41.3667,41.4857,41.3468,41.446,176904.0
2023-02-22 15:50:00,41.78,42.01,41.62,42.0,343924.0,41.446,41.6742,41.2873,41.6643,343924.0
2023-02-23 09:30:00,43.05,43.08,42.66,42.76,476669.0,42.7059,42.7357,42.319,42.4182,476669.0
2023-02-23 09:40:00,42.76,43.03,42.7,42.97,327180.0,42.4182,42.6861,42.3587,42.6265,327180.0
2023-02-23 09:50:00,42.93,43.06,42.84,42.89,124238.0,42.5869,42.7158,42.4976,42.5472,124238.0
2023-02-23 10:00:00,42.9,43.0,42.48,42.59,152147.0,42.5571,42.6563,42.1405,42.2496,152147.0
2023-02-23 10:10:00,42.6,42.65,42.44,42.52,146760.0,42.2595,42.3091,42.1008,42.1801,146760.0
2023-02-23 10:20:00,42.53,42.67,42.47,42.64,127842.0,42.1901,42.3289,42.1305,42.2992,127842.0
2023-02-23 10:30:00,42.61,42.7,42.35,42.59,138468.0,42.2694,42.3587,42.0115,42.2496,138468.0
2023-02-23 10:40:00,42.57,42.58,42.07,42.1,119821.0,42.2297,42.2397,41.7337,41.7635,119821.0
2023-02-23 10:50:00,42.1,42.14,42.01,42.08,106476.0,41.7635,41.8032,41.6742,41.7436,106476.0
2023-02-23 11:00:00,42.06,42.23,41.89,41.94,140791.0,41.7238,41.8925,41.5552,41.6048,140791.0
2023-02-23 11:10:00,41.96,42.06,41.88,41.92,51499.0,41.6246,41.7238,41.5452,41.5849,51499.0
2023-02-23 11:20:00,41.89,41.96,41.81,41.87,103576.0,41.5552,41.6246,41.4758,41.5353,103576.0
2023-02-23 11:30:00,41.86,41.93,41.8,41.8,107061.0,41.5254,41.5948,41.4659,41.4659,107061.0
2023-02-23 11:40:00,41.81,41.82,41.56,41.65,153558.0,41.4758,41.4857,41.2278,41.3171,153558.0
2023-02-23 11:50:00,41.65,41.68,41.51,41.51,100356.0,41.3171,41.3468,41.1782,41.1782,100356.0
2023-02-23 12:00:00,41.52,41.66,41.49,41.64,102189.0,41.1881,41.327,41.1584,41.3072,102189.0
2023-02-23 12:10:00,41.62,41.75,41.53,41.68,81399.0,41.2873,41.4163,41.198,41.3468,81399.0
2023-02-23 12:20:00,41.67,41.76,41.56,41.73,76912.0,41.3369,41.4262,41.2278,41.3964,76912.0
2023-02-23 12:30:00,41.71,41.86,41.69,41.75,88807.0,41.3766,41.5254,41.3568,41.4163,88807.0
2023-02-23 12:40:00,41.75,41.85,41.69,41.78,60816.0,41.4163,41.5155,41.3568,41.446,60816.0
2023-02-23 12:50:00,41.82,41.88,41.75,41.84,55779.0,41.4857,41.5452,41.4163,41.5056,55779.0
2023-02-23 13:00:00,41.85,41.98,41.71,41.75,254655.0,41.5155,41.6444,41.3766,41.4163,254655.0
2023-02-23 13:10:00,41.76,41.82,41.69,41.82,33428.0,41.4262,41.4857,41.3568,41.4857,33428.0
2023-02-23 13:20:00,41.83,41.88,41.77,41.86,42032.0,41.4956,41.5452,41.4361,41.5254,42032.0
2023-02-23 13:30:00,41.87,41.9,41.8,41.9,26012.0,41.5353,41.5651,41.4659,41.5651,26012.0
2023-02-23 13:40:00,41.9,42.15,41.9,42.14,195859.0,41.5651,41.8131,41.5651,41.8032,195859.0
2023-02-23 13:50:00,42.15,42.16,42.01,42.11,83130.0,41.8131,41.823,41.6742,41.7734,83130.0
2023-02-23 14:00:00,42.11,42.22,42.03,42.19,58469.0,41.7734,41.8825,41.694,41.8528,58469.0
2023-02-23 14:10:00,42.2,42.56,42.17,42.52,247712.0,41.8627,42.2198,41.8329,42.1801,247712.0
2023-02-23 14:20:00,42.54,42.61,42.5,42.56,165892.0,42.2,42.2694,42.1603,42.2198,165892.0
2023-02-23 14:30:00,42.58,42.77,42.57,42.72,191412.0,42.2397,42.4281,42.2297,42.3785,191412.0
2023-02-23 14:40:00,42.73,42.77,42.65,42.69,131312.0,42.3885,42.4281,42.3091,42.3488,131312.0
2023-02-23 14:50:00,42.7,42.72,42.56,42.61,99388.0,42.3587,42.3785,42.2198,42.2694,99388.0
2023-02-23 15:00:00,42.62,42.83,42.62,42.7,147711.0,42.2793,42.4877,42.2793,42.3587,147711.0
2023-02-23 15:10:00,42.7,42.87,42.68,42.8,154230.0,42.3587,42.5273,42.3389,42.4579,154230.0
2023-02-23 15:20:00,42.79,42.98,42.76,42.97,105682.0,42.448,42.6365,42.4182,42.6265,105682.0
2023-02-23 15:30:00,42.98,43.01,42.89,42.94,104703.0,42.6365,42.6662,42.5472,42.5968,104703.0
2023-02-23 15:40:00,42.92,42.97,42.79,42.84,134589.0,42.5769,42.6265,42.448,42.4976,134589.0
2023-02-23 15:50:00,42.84,42.9,42.7,42.73,370925.0,42.4976,42.5571,42.3587,42.3885,370925.0
2023-02-24 09:30:00,41.26,41.56,41.16,41.55,351604.0,40.9302,41.2278,40.831,41.2179,351604.0
2023-02-24 09:40:00,41.56,41.6,40.98,41.06,245126.0,41.2278,41.2675,40.6524,40.7318,245126.0
2023-02-24 09:50:00,41.07,41.26,41.04,41.12,96890.0,40.7417,40.9302,40.712,40.7913,96890.0
2023-02-24 10:00:00,41.1,41.23,40.91,40.98,220014.0,40.7715,40.9004,40.583,40.6524,220014.0
2023-02-24 10:10:00,40.98,41.02,40.83,40.91,171472.0,40.6524,40.6921,40.5036,40.583,171472.0
2023-02-24 10:20:00,40.9,41.0,40.85,41.0,98392.0,40.5731,40.6723,40.5235,40.6723,98392.0
2023-02-24 10:30:00,40.99,41.02,40.85,40.87,192750.0,40.6624,40.6921,40.5235,40.5433,192750.0
2023-02-24 10:40:00,40.87,41.03,40.82,40.89,205558.0,40.5433,40.702,40.4937,40.5632,205558.0
2023-02-24 10:50:00,40.89,40.89,40.75,40.84,113819.0,40.5632,40.5632,40.4243,40.5136,113819.0
2023-02-24 11:00:00,40.85,40.93,40.77,40.9,104356.0,40.5235,40.6028,40.4441,40.5731,104356.0
2023-02-24 11:10:00,40.9,41.04,40.89,40.97,138203.0,40.5731,40.712,40.5632,40.6425,138203.0
2023-02-24 11:20:00,40.97,41.19,40.92,41.11,114088.0,40.6425,40.8608,40.5929,40.7814,114088.0
2023-02-24 11:30:00,41.11,41.17,40.96,40.98,87108.0,40.7814,40.8409,40.6326,40.6524,87108.0
2023-02-24 11:40:00,40.97,41.27,40.97,41.25,147926.0,40.6425,40.9401,40.6425,40.9203,147926.0
2023-02-24 11:50:00,41.25,41.41,41.17,41.21,170004.0,40.9203,41.079,40.8409,40.8806,170004.0
2023-02-24 12:00:00,41.23,41.27,41.07,41.13,79797.0,40.9004,40.9401,40.7417,40.8012,79797.0
2023-02-24 12:10:00,41.13,41.2,41.04,41.09,56292.0,40.8012,40.8707,40.712,40.7616,56292.0
2023-02-24 12:20:00,41.06,41.14,41.03,41.1,55864.0,40.7318,40.8112,40.702,40.7715,55864.0
2023-02-24 12:30:00,41.11,41.19,41.0,41.0,58866.0,40.7814,40.8608,40.6723,40.6723,58866.0
2023-02-24 12:40:00,41.0,41.0,40.85,40.88,60581.0,40.6723,40.6723,40.5235,40.5532,60581.0
2023-02-24 12:50:00,40.87,40.93,40.87,40.9,53793.0,40.5433,40.6028,40.5433,40.5731,53793.0
2023-02-24 13:00:00,40.9,40.95,40.82,40.83,70636.0,40.5731,40.6227,40.4937,40.5036,70636.0
2023-02-24 13:10:00,40.83,40.91,40.82,40.9,31992.0,40.5036,40.583,40.4937,40.5731,31992.0
2023-02-24 13:20:00,40.91,41.05,40.9,41.0,105914.0,40.583,40.7219,40.5731,40.6723,105914.0
2023-02-24 13:30:00,41.0,41.0,40.87,40.98,74879.0,40.6723,40.6723,40.5433,40.6524,74879.0
2023-02-24 13:40:00,41.0,41.08,40.97,41.04,62584.0,40.6723,40.7516,40.6425,40.712,62584.0
2023-02-24 13:50:00,41.03,41.11,41.02,41.04,41321.0,40.702,40.7814,40.6921,40.712,41321.0
2023-02-24 14:00:00,41.06,41.15,41.02,41.09,73178.0,40.7318,40.8211,40.6921,40.7616,73178.0
2023-02-24 14:10:00,41.1,41.14,40.97,41.12,72416.0,40.7715,40.8112,40.6425,40.7913,72416.0
2023-02-24 14:20:00,41.1,41.15,41.0,41.09,144021.0,40.7715,40.8211,40.6723,40.7616,144021.0
2023-02-24 14:30:00,41.08,41.1,40.99,41.03,252548.0,40.7516,40.7715,40.6624,40.702,252548.0
2023-02-24 14:40:00,41.03,41.14,40.92,41.13,82032.0,40.702,40.8112,40.5929,40.8012,82032.0
2023-02-24 14:50:00,41.13,41.38,41.13,41.33,132205.0,40.8012,41.0492,40.8012,40.9996,132205.0
2023-02-24 15:00:00,41.33,41.44,41.21,41.31,138233.0,40.9996,41.1088,40.8806,40.9798,138233.0
2023-02-24 15:10:00,41.32,41.33,41.15,41.25,110096.0,40.9897,40.9996,40.8211,40.9203,110096.0
2023-02-24 15:20:00,41.25,41.3,41.12,41.12,139247.0,40.9203,40.9699,40.7913,40.7913,139247.0
2023-02-24 15:30:00,41.13,41.15,40.95,40.98,188345.0,40.8012,40.8211,40.6227,40.6524,188345.0
2023-02-24 15:40:00,40.99,41.06,40.97,41.02,136694.0,40.6624,40.7318,40.6425,40.6921,136694.0
2023-02-24 15:50:00,41.03,41.31,40.91,41.27,602179.0,40.702,40.9798,40.583,40.9401,602179.0
2023-02-27 09:30:00,42.19,42.27,42.04,42.08,335688.0,41.8528,41.9321,41.704,41.7436,335688.0
2023-02-27 09:40:00,42.08,42.22,42.02,42.03,168518.0,41.7436,41.8825,41.6841,41.694,168518.0
2023-02-27 09:50:00,42.04,42.32,42.03,42.3,134362.0,41.704,41.9817,41.694,41.9619,134362.0
2023-02-27 10:00:00,42.29,42.57,42.21,42.51,213127.0,41.952,42.2297,41.8726,42.1702,213127.0
2023-02-27 10:10:00,42.52,42.52,42.41,42.48,126877.0,42.1801,42.1801,42.071,42.1405,126877.0
2023-02-27 10:20:00,42.47,42.48,42.35,42.35,79845.0,42.1305,42.1405,42.0115,42.0115,79845.0
2023-02-27 10:30:00,42.35,42.36,41.92,42.01,287494.0,42.0115,42.0214,41.5849,41.6742,287494.0
2023-02-27 10:40:00,41.98,42.01,41.81,42.0,163341.0,41.6444,41.6742,41.4758,41.6643,163341.0
2023-02-27 10:50:00,42.01,42.02,41.84,41.99,107235.0,41.6742,41.6841,41.5056,41.6544,107235.0
2023-02-27 11:00:00,42.0,42.08,41.95,42.07,55221.0,41.6643,41.7436,41.6147,41.7337,55221.0
2023-02-27 11:10:00,42.07,42.1,41.86,41.89,140922.0,41.7337,41.7635,41.5254,41.5552,140922.0
2023-02-27 11:20:00,41.91,41.95,41.84,41.93,94204.0,41.575,41.6147,41.5056,41.5948,94204.0
2023-02-27 11:30:00,41.93,41.99,41.74,41.91,110246.0,41.5948,41.6544,41.4064,41.575,110246.0
2023-02-27 11:40:00,41.92,42.0,41.88,41.98,42041.0,41.5849,41.6643,41.5452,41.6444,42041.0
2023-02-27 11:50:00,41.98,42.02,41.93,41.99,40492.0,41.6444,41.6841,41.5948,41.6544,40492.0
2023-02-27 12:00:00,41.98,42.0,41.86,41.87,38532.0,41.6444,41.6643,41.5254,41.5353,38532.0
2023-02-27 12:10:00,41.86,41.95,41.81,41.93,33509.0,41.5254,41.6147,41.4758,41.5948,33509.0
2023-02-27 12:20:00,41.91,41.94,41.78,41.94,42260.0,41.575,41.6048,41.446,41.6048,42260.0
2023-02-27 12:30:00,41.93,42.05,41.93,41.99,49825.0,41.5948,41.7139,41.5948,41.6544,49825.0
2023-02-27 12:40:00,41.99,42.03,41.92,42.02,30078.0,41.6544,41.694,41.5849,41.6841,30078.0
2023-02-27 12:50:00,42.03,42.12,42.0,42.1,44117.0,41.694,41.7833,41.6643,41.7635,44117.0
2023-02-27 13:00:00,42.11,42.12,42.05,42.11,57216.0,41.7734,41.7833,41.7139,41.7734,57216.0
2023-02-27 13:10:00,42.12,42.21,42.09,42.15,39444.0,41.7833,41.8726,41.7536,41.8131,39444.0
2023-02-27 13:20:00,42.14,42.15,42.06,42.09,44746.0,41.8032,41.8131,41.7238,41.7536,44746.0
2023-02-27 13:30:00,42.1,42.13,42.01,42.06,49107.0,41.7635,41.7932,41.6742,41.7238,49107.0
2023-02-27 13:40:00,42.09,42.1,41.94,41.96,30466.0,41.7536,41.7635,41.6048,41.6246,30466.0
2023-02-27 13:50:00,41.97,42.16,41.96,42.16,43946.0,41.6345,41.823,41.6246,41.823,43946.0
2023-02-27 14:00:00,42.17,42.28,42.14,42.23,144236.0,41.8329,41.9421,41.8032,41.8925,144236.0
2023-02-27 14:10:00,42.22,42.28,42.09,42.09,116853.0,41.8825,41.9421,41.7536,41.7536,116853.0
2023-02-27 14:20:00,42.09,42.13,42.05,42.1,42126.0,41.7536,41.7932,41.7139,41.7635,42126.0
2023-02-27 14:30:00,42.09,42.12,42.02,42.08,44379.0,41.7536,41.7833,41.6841,41.7436,44379.0
2023-02-27 14:40:00,42.06,42.06,41.85,41.9,92528.0,41.7238,41.7238,41.5155,41.5651,92528.0
2023-02-27 14:50:00,41.89,41.95,41.86,41.9,37712.0,41.5552,41.6147,41.5254,41.5651,37712.0
2023-02-27 15:00:00,41.89,41.96,41.8,41.82,48749.0,41.5552,41.6246,41.4659,41.4857,48749.0
2023-02-27 15:10:00,41.79,41.89,41.77,41.85,111303.0,41.456,41.5552,41.4361,41.5155,111303.0
2023-02-27 15:20:00,41.84,41.9,41.79,41.9,58842.0,41.5056,41.5651,41.456,41.5651,58842.0
2023-02-27 15:30:00,41.89,41.9,41.69,41.71,123991.0,41.5552,41.5651,41.3568,41.3766,123991.0
2023-02-27 15:40:00,41.7,41.86,41.7,41.76,151864.0,41.3667,41.5254,41.3667,41.4262,151864.0
2023-02-27 15:50:00,41.76,41.87,41.74,41.86,340768.0,41.4262,41.5353,41.4064,41.5254,340768.0
2023-02-28 09:30:00,41.67,41.79,41.57,41.79,251473.0,41.3369,41.456,41.2377,41.456,251473.0
2023-02-28 09:40:00,41.79,42.06,41.79,41.84,130564.0,41.456,41.7238,41.456,41.5056,130564.0
2023-02-28 09:50:00,41.83,41.96,41.75,41.92,63820.0,41.4956,41.6246,41.4163,41.5849,63820.0
2023-02-28 10:00:00,41.94,42.14,41.88,42.01,177739.0,41.6048,41.8032,41.5452,41.6742,177739.0
2023-02-28 10:10:00,42.02,42.02,41.8,41.9,94540.0,41.6841,41.6841,41.4659,41.5651,94540.0
2023-02-28 10:20:00,41.9,41.96,41.73,41.77,60868.0,41.5651,41.6246,41.3964,41.4361,60868.0
2023-02-28 10:30:00,41.77,41.9,41.69,41.84,61368.0,41.4361,41.5651,41.3568,41.5056,61368.0
2023-02-28 10:40:00,41.8,41.94,41.68,41.73,67830.0,41.4659,41.6048,41.3468,41.3964,67830.0
2023-02-28 10:50:00,41.71,41.82,41.61,41.8,55004.0,41.3766,41.4857,41.2774,41.4659,55004.0
2023-02-28 11:00:00,41.82,42.01,41.8,42.0,96118.0,41.4857,41.6742,41.4659,41.6643,96118.0
2023-02-28 11:10:00,42.0,42.06,41.95,42.01,65315.0,41.6643,41.7238,41.6147,41.6742,65315.0
2023-02-28 11:20:00,42.01,42.08,41.95,41.96,43518.0,41.6742,41.7436,41.6147,41.6246,43518.0
2023-02-28 11:30:00,41.96,41.97,41.86,41.88,31276.0,41.6246,41.6345,41.5254,41.5452,31276.0
2023-02-28 11:40:00,41.88,41.89,41.77,41.79,47301.0,41.5452,41.5552,41.4361,41.456,47301.0
2023-02-28 11:50:00,41.78,41.89,41.76,41.88,61160.0,41.446,41.5552,41.4262,41.5452,61160.0
2023-02-28 12:00:00,41.89,42.02,41.89,41.98,42120.0,41.5552,41.6841,41.5552,41.6444,42120.0
2023-02-28 12:10:00,42.0,42.1,42.0,42.06,47233.0,41.6643,41.7635,41.6643,41.7238,47233.0
2023-02-28 12:20:00,42.06,42.17,42.05,42.1,59589.0,41.7238,41.8329,41.7139,41.7635,59589.0
2023-02-28 12:30:00,42.13,42.15,42.04,42.09,37812.0,41.7932,41.8131,41.704,41.7536,37812.0
2023-02-28 12:40:00,42.07,42.15,42.02,42.15,22623.0,41.7337,41.8131,41.6841,41.8131,22623.0
2023-02-28 12:50:00,42.15,42.32,42.13,42.29,68541.0,41.8131,41.9817,41.7932,41.952,68541.0
2023-02-28 13:00:00,42.29,42.39,42.28,42.32,33788.0,41.952,42.0512,41.9421,41.9817,33788.0
2023-02-28 13:10:00,42.32,42.36,42.26,42.27,42990.0,41.9817,42.0214,41.9222,41.9321,42990.0
2023-02-28 13:20:00,42.28,42.39,42.28,42.39,60755.0,41.9421,42.0512,41.9421,42.0512,60755.0
2023-02-28 13:30:00,42.39,42.44,42.29,42.39,44495.0,42.0512,42.1008,41.952,42.0512,44495.0
2023-02-28 13:40:00,42.39,42.46,42.34,42.39,34754.0,42.0512,42.1206,42.0016,42.0512,34754.0
2023-02-28 13:50:00,42.39,42.44,42.36,42.39,20716.0,42.0512,42.1008,42.0214,42.0512,20716.0
2023-02-28 14:00:00,42.4,42.47,42.25,42.36,98477.0,42.0611,42.1305,41.9123,42.0214,98477.0
2023-02-28 14:10:00,42.36,42.4,42.3,42.33,31354.0,42.0214,42.0611,41.9619,41.9917,31354.0
2023-02-28 14:20:00,42.32,42.38,42.25,42.26,23908.0,41.9817,42.0413,41.9123,41.9222,23908.0
2023-02-28 14:30:00,42.26,42.27,42.18,42.26,59863.0,41.9222,41.9321,41.8428,41.9222,59863.0
2023-02-28 14:40:00,42.25,42.35,42.19,42.31,56180.0,41.9123,42.0115,41.8528,41.9718,56180.0
2023-02-28 14:50:00,42.3,42.33,42.12,42.13,41597.0,41.9619,41.9917,41.7833,41.7932,41597.0
2023-02-28 15:00:00,42.14,42.14,42.02,42.07,65685.0,41.8032,41.8032,41.6841,41.7337,65685.0
2023-02-28 15:10:00,42.06,42.12,42.0,42.03,47303.0,41.7238,41.7833,41.6643,41.694,47303.0
2023-02-28 15:20:00,42.02,42.06,41.89,41.92,67520.0,41.6841,41.7238,41.5552,41.5849,67520.0
2023-02-28 15:30:00,41.9,41.94,41.79,41.88,133595.0,41.5651,41.6048,41.456,41.5452,133595.0
2023-02-28 15:40:00,41.87,41.93,41.81,41.82,131147.0,41.5353,41.5948,41.4758,41.4857,131147.0
2023-02-28 15:50:00,41.81,41.96,41.73,41.73,324269.0,41.4758,41.6246,41.3964,41.3964,324269.0
2023-03-01 09:30:00,41.64,41.69,41.33,41.56,273455.0,41.3072,41.3568,40.9996,41.2278,273455.0
2023-03-01 09:40:00,41.57,41.82,41.45,41.81,133680.0,41.2377,41.4857,41.1187,41.4758,133680.0
2023-03-01 09:50:00,41.8,41.83,41.61,41.63,94961.0,41.4659,41.4956,41.2774,41.2972,94961.0
2023-03-01 10:00:00,41.69,41.75,41.13,41.17,264290.0,41.3568,41.4163,40.8012,40.8409,264290.0
2023-03-01 10:10:00,41.15,41.15,40.98,41.11,201254.0,40.8211,40.8211,40.6524,40.7814,201254.0
2023-03-01 10:20:00,41.12,41.19,41.06,41.1,70768.0,40.7913,40.8608,40.7318,40.7715,70768.0
2023-03-01 10:30:00,41.09,41.4,40.98,41.33,130078.0,40.7616,41.0691,40.6524,40.9996,130078.0
2023-03-01 10:40:00,41.34,41.54,41.34,41.47,118055.0,41.0096,41.208,41.0096,41.1385,118055.0
2023-03-01 10:50:00,41.48,41.48,41.29,41.38,98057.0,41.1484,41.1484,40.96,41.0492,98057.0
2023-03-01 11:00:00,41.34,41.34,40.88,40.89,112598.0,41.0096,41.0096,40.5532,40.5632,112598.0
2023-03-01 11:10:00,40.88,40.88,40.78,40.82,118876.0,40.5532,40.5532,40.454,40.4937,118876.0
2023-03-01 11:20:00,40.8,41.04,40.8,40.98,112527.0,40.4739,40.712,40.4739,40.6524,112527.0
2023-03-01 11:30:00,40.98,41.07,40.94,40.96,62207.0,40.6524,40.7417,40.6128,40.6326,62207.0
2023-03-01 11:40:00,40.97,41.35,40.97,41.32,117343.0,40.6425,41.0195,40.6425,40.9897,117343.0
2023-03-01 11:50:00,41.32,41.43,41.29,41.35,102137.0,40.9897,41.0988,40.96,41.0195,102137.0
2023-03-01 12:00:00,41.34,41.4,41.25,41.39,73226.0,41.0096,41.0691,40.9203,41.0592,73226.0
2023-03-01 12:10:00,41.41,41.53,41.33,41.37,63135.0,41.079,41.198,40.9996,41.0393,63135.0
2023-03-01 12:20:00,41.36,41.48,41.35,41.37,75725.0,41.0294,41.1484,41.0195,41.0393,75725.0
2023-03-01 12:30:00,41.37,41.42,41.3,41.36,54124.0,41.0393,41.0889,40.9699,41.0294,54124.0
2023-03-01 12:40:00,41.35,41.5,41.35,41.41,56665.0,41.0195,41.1683,41.0195,41.079,56665.0
2023-03-01 12:50:00,41.42,41.46,41.31,41.33,76288.0,41.0889,41.1286,40.9798,40.9996,76288.0
2023-03-01 13:00:00,41.32,41.32,41.19,41.21,73223.0,40.9897,40.9897,40.8608,40.8806,73223.0
2023-03-01 13:10:00,41.2,41.26,41.18,41.21,45956.0,40.8707,40.9302,40.8508,40.8806,45956.0
2023-03-01 13:20:00,41.2,41.2,41.12,41.13,56865.0,40.8707,40.8707,40.7913,40.8012,56865.0
2023-03-01 13:30:00,41.13,41.16,41.03,41.15,43798.0,40.8012,40.831,40.702,40.8211,43798.0
2023-03-01 13:40:00,41.17,41.17,41.01,41.11,39428.0,40.8409,40.8409,40.6822,40.7814,39428.0
2023-03-01 13:50:00,41.11,41.17,41.05,41.16,30445.0,40.7814,40.8409,40.7219,40.831,30445.0
2023-03-01 14:00:00,41.13,41.13,40.98,41.05,50512.0,40.8012,40.8012,40.6524,40.7219,50512.0
2023-03-01 14:10:00,41.05,41.16,41.01,41.04,36999.0,40.7219,40.831,40.6822,40.712,36999.0
2023-03-01 14:20:00,41.06,41.06,40.93,40.94,41337.0,40.7318,40.7318,40.6028,40.6128,41337.0
2023-03-01 14:30:00,40.94,41.01,40.89,41.01,63955.0,40.6128,40.6822,40.5632,40.6822,63955.0
2023-03-01 14:40:00,41.0,41.01,40.91,40.91,167357.0,40.6723,40.6822,40.583,40.583,167357.0
2023-03-01 14:50:00,40.91,40.99,40.85,40.95,85871.0,40.583,40.6624,40.5235,40.6227,85871.0
2023-03-01 15:00:00,40.95,41.05,40.94,41.04,47053.0,40.6227,40.7219,40.6128,40.712,47053.0
2023-03-01 15:10:00,41.04,41.09,40.97,41.06,48204.0,40.712,40.7616,40.6425,40.7318,48204.0
2023-03-01 15:20:00,41.06,41.08,40.88,40.91,63809.0,40.7318,40.7516,40.5532,40.583,63809.0
2023-03-01 15:30:00,40.91,41.02,40.9,40.96,74067.0,40.583,40.6921,40.5731,40.6326,74067.0
2023-03-01 15:40:00,40.97,41.12,40.97,41.11,106648.0,40.6425,40.7913,40.6425,40.7814,106648.0
2023-03-01 15:50:00,41.11,41.11,40.96,41.05,261900.0,40.7814,40.7814,40.6326,40.7219,261900.0
2023-03-02 09:30:00,40.31,40.49,40.25,40.4,247045.0,39.9878,40.1664,39.9283,40.0771,247045.0
2023-03-02 09:40:00,40.39,40.54,40.33,40.47,136989.0,40.0672,40.216,40.0076,40.1465,136989.0
2023-03-02 09:50:00,40.47,40.69,40.44,40.59,111836.0,40.1465,40.3648,40.1168,40.2656,111836.0
2023-03-02 10:00:00,40.6,40.81,40.59,40.66,114146.0,40.2755,40.4838,40.2656,40.335,114146.0
2023-03-02 10:10:00,40.63,40.77,40.57,40.62,66679.0,40.3052,40.4441,40.2457,40.2953,66679.0
2023-03-02 10:20:00,40.62,40.75,40.42,40.72,79276.0,40.2953,40.4243,40.0969,40.3945,79276.0
2023-03-02 10:30:00,40.73,40.82,40.6,40.6,66840.0,40.4044,40.4937,40.2755,40.2755,66840.0
2023-03-02 10:40:00,40.62,40.71,40.59,40.64,41890.0,40.2953,40.3846,40.2656,40.3152,41890.0
2023-03-02 10:50:00,40.64,40.83,40.64,40.77,59193.0,40.3152,40.5036,40.3152,40.4441,59193.0
2023-03-02 11:00:00,40.77,40.86,40.71,40.74,36249.0,40.4441,40.5334,40.3846,40.4144,36249.0
2023-03-02 11:10:00,40.73,40.8,40.64,40.69,98580.0,40.4044,40.4739,40.3152,40.3648,98580.0
2023-03-02 11:20:00,40.69,40.71,40.55,40.57,64163.0,40.3648,40.3846,40.2259,40.2457,64163.0
2023-03-02 11:30:00,40.55,40.61,40.5,40.56,39054.0,40.2259,40.2854,40.1763,40.2358,39054.0
2023-03-02 11:40:00,40.57,40.6,40.52,40.59,23403.0,40.2457,40.2755,40.1961,40.2656,23403.0
2023-03-02 11:50:00,40.59,40.66,40.5,40.66,46491.0,40.2656,40.335,40.1763,40.335,46491.0
2023-03-02 12:00:00,40.67,40.71,40.63,40.69,35029.0,40.3449,40.3846,40.3052,40.3648,35029.0
2023-03-02 12:10:00,40.69,40.69,40.58,40.58,24714.0,40.3648,40.3648,40.2556,40.2556,24714.0
2023-03-02 12:20:00,40.58,40.73,40.58,40.68,23478.0,40.2556,40.4044,40.2556,40.3548,23478.0
2023-03-02 12:30:00,40.71,40.84,40.7,40.73,106127.0,40.3846,40.5136,40.3747,40.4044,106127.0
2023-03-02 12:40:00,40.73,40.73,40.66,40.66,19841.0,40.4044,40.4044,40.335,40.335,19841.0
2023-03-02 12:50:00,40.67,40.8,40.67,40.78,207550.0,40.3449,40.4739,40.3449,40.454,207550.0
2023-03-02 13:00:00,40.79,40.82,40.72,40.76,48737.0,40.464,40.4937,40.3945,40.4342,48737.0
2023-03-02 13:10:00,40.77,40.79,40.69,40.76,22958.0,40.4441,40.464,40.3648,40.4342,22958.0
2023-03-02 13:20:00,40.76,40.79,40.72,40.72,33667.0,40.4342,40.464,40.3945,40.3945,33667.0
2023-03-02 13:30:00,40.72,41.15,40.72,40.98,283304.0,40.3945,40.8211,40.3945,40.6524,283304.0
2023-03-02 13:40:00,40.99,41.06,40.89,40.98,101106.0,40.6624,40.7318,40.5632,40.6524,101106.0
2023-03-02 13:50:00,40.98,41.3,40.98,41.29,164926.0,40.6524,40.9699,40.6524,40.96,164926.0
2023-03-02 14:00:00,41.3,41.53,41.3,41.42,213513.0,40.9699,41.198,40.9699,41.0889,213513.0
2023-03-02 14:10:00,41.45,41.49,41.31,41.39,82710.0,41.1187,41.1584,40.9798,41.0592,82710.0
2023-03-02 14:20:00,41.4,41.61,41.35,41.6,89142.0,41.0691,41.2774,41.0195,41.2675,89142.0
2023-03-02 14:30:00,41.59,41.65,41.42,41.47,127471.0,41.2576,41.3171,41.0889,41.1385,127471.0
2023-03-02 14:40:00,41.46,41.54,41.45,41.51,56395.0,41.1286,41.208,41.1187,41.1782,56395.0
2023-03-02 14:50:00,41.51,41.56,41.45,41.52,61997.0,41.1782,41.2278,41.1187,41.1881,61997.0
2023-03-02 15:00:00,41.52,41.63,41.42,41.49,107189.0,41.1881,41.2972,41.0889,41.1584,107189.0
2023-03-02 15:10:00,41.5,41.67,41.49,41.51,75836.0,41.1683,41.3369,41.1584,41.1782,75836.0
2023-03-02 15:20:00,41.51,41.68,41.49,41.63,67850.0,41.1782,41.3468,41.1584,41.2972,67850.0
2023-03-02 15:30:00,41.65,41.95,41.65,41.9,191086.0,41.3171,41.6147,41.3171,41.5651,191086.0
2023-03-02 15:40:00,41.9,41.93,41.78,41.86,131518.0,41.5651,41.5948,41.446,41.5254,131518.0
2023-03-02 15:50:00,41.85,41.85,41.64,41.75,388110.0,41.5155,41.5155,41.3072,41.4163,388110.0
2023-03-03 09:30:00,42.22,42.27,42.07,42.17,219797.0,41.8825,41.9321,41.7337,41.8329,219797.0
2023-03-03 09:40:00,42.17,42.5,42.16,42.44,273194.0,41.8329,42.1603,41.823,42.1008,273194.0
2023-03-03 09:50:00,42.46,42.67,42.4,42.61,193386.0,42.1206,42.3289,42.0611,42.2694,193386.0
2023-03-03 10:00:00,42.6,42.67,42.21,42.31,286655.0,42.2595,42.3289,41.8726,41.9718,286655.0
2023-03-03 10:10:00,42.31,42.73,42.27,42.66,120114.0,41.9718,42.3885,41.9321,42.319,120114.0
2023-03-03 10:20:00,42.67,42.84,42.63,42.84,115325.0,42.3289,42.4976,42.2893,42.4976,115325.0
2023-03-03 10:30:00,42.84,42.9,42.71,42.72,100516.0,42.4976,42.5571,42.3686,42.3785,100516.0
2023-03-03 10:40:00,42.7,42.81,42.67,42.73,114790.0,42.3587,42.4678,42.3289,42.3885,114790.0
2023-03-03 10:50:00,42.72,42.72,42.55,42.57,82046.0,42.3785,42.3785,42.2099,42.2297,82046.0
2023-03-03 11:00:00,42.59,42.67,42.56,42.62,60207.0,42.2496,42.3289,42.2198,42.2793,60207.0
2023-03-03 11:10:00,42.6,42.73,42.48,42.69,97207.0,42.2595,42.3885,42.1405,42.3488,97207.0
2023-03-03 11:20:00,42.69,42.7,42.61,42.67,47880.0,42.3488,42.3587,42.2694,42.3289,47880.0
2023-03-03 11:30:00,42.66,42.75,42.58,42.59,134783.0,42.319,42.4083,42.2397,42.2496,134783.0
2023-03-03 11:40:00,42.6,42.7,42.55,42.67,66391.0,42.2595,42.3587,42.2099,42.3289,66391.0
2023-03-03 11:50:00,42.67,42.88,42.67,42.83,82623.0,42.3289,42.5373,42.3289,42.4877,82623.0
2023-03-03 12:00:00,42.84,42.87,42.79,42.84,34884.0,42.4976,42.5273,42.448,42.4976,34884.0
2023-03-03 12:10:00,42.84,42.92,42.84,42.88,52960.0,42.4976,42.5769,42.4976,42.5373,52960.0
2023-03-03 12:20:00,42.87,42.92,42.84,42.89,49536.0,42.5273,42.5769,42.4976,42.5472,49536.0
2023-03-03 12:30:00,42.89,42.9,42.81,42.86,35783.0,42.5472,42.5571,42.4678,42.5174,35783.0
2023-03-03 12:40:00,42.86,42.96,42.84,42.96,39114.0,42.5174,42.6166,42.4976,42.6166,39114.0
2023-03-03 12:50:00,42.96,43.13,42.95,43.13,78150.0,42.6166,42.7853,42.6067,42.7853,78150.0
2023-03-03 13:00:00,43.13,43.2,43.07,43.17,69575.0,42.7853,42.8547,42.7257,42.8249,69575.0
2023-03-03 13:10:00,43.17,43.21,43.08,43.08,84108.0,42.8249,42.8646,42.7357,42.7357,84108.0
2023-03-03 13:20:00,43.08,43.15,43.04,43.11,36441.0,42.7357,42.8051,42.696,42.7654,36441.0
2023-03-03 13:30:00,43.13,43.15,43.05,43.09,28591.0,42.7853,42.8051,42.7059,42.7456,28591.0
2023-03-03 13:40:00,43.1,43.19,43.07,43.18,57723.0,42.7555,42.8448,42.7257,42.8349,57723.0
2023-03-03 13:50:00,43.18,43.2,43.13,43.15,49468.0,42.8349,42.8547,42.7853,42.8051,49468.0
2023-03-03 14:00:00,43.15,43.24,43.08,43.23,45514.0,42.8051,42.8944,42.7357,42.8845,45514.0
2023-03-03 14:10:00,43.24,43.33,43.22,43.29,63334.0,42.8944,42.9837,42.8745,42.944,63334.0
2023-03-03 14:20:00,43.29,43.37,43.29,43.37,57949.0,42.944,43.0233,42.944,43.0233,57949.0
2023-03-03 14:30:00,43.36,43.4,43.32,43.33,58127.0,43.0134,43.0531,42.9737,42.9837,58127.0
2023-03-03 14:40:00,43.33,43.4,43.3,43.39,43164.0,42.9837,43.0531,42.9539,43.0432,43164.0
2023-03-03 14:50:00,43.39,43.42,43.33,43.39,62498.0,43.0432,43.0729,42.9837,43.0432,62498.0
2023-03-03 15:00:00,43.39,43.51,43.35,43.49,109871.0,43.0432,43.1622,43.0035,43.1424,109871.0
2023-03-03 15:10:00,43.48,43.48,43.29,43.31,92026.0,43.1325,43.1325,42.944,42.9638,92026.0
2023-03-03 15:20:00,43.32,43.42,43.31,43.42,64099.0,42.9737,43.0729,42.9638,43.0729,64099.0
2023-03-03 15:30:00,43.41,43.44,43.35,43.41,199256.0,43.063,43.0928,43.0035,43.063,199256.0
2023-03-03 15:40:00,43.4,43.41,43.28,43.33,143532.0,43.0531,43.063,42.9341,42.9837,143532.0
2023-03-03 15:50:00,43.35,43.46,43.26,43.45,436355.0,43.0035,43.1126,42.9142,43.1027,436355.0
2023-03-06 09:30:00,43.82,44.05,43.76,43.88,593203.0,43.4697,43.6979,43.4102,43.5293,593203.0
2023-03-06 09:40:00,43.88,44.03,43.71,43.73,117590.0,43.5293,43.6781,43.3606,43.3805,117590.0
2023-03-06 09:50:00,43.75,43.95,43.72,43.95,138097.0,43.4003,43.5987,43.3705,43.5987,138097.0
2023-03-06 10:00:00,43.96,44.11,43.79,44.04,202099.0,43.6086,43.7574,43.44,43.688,202099.0
2023-03-06 10:10:00,44.04,44.34,44.03,44.27,133453.0,43.688,43.9856,43.6781,43.9161,133453.0
2023-03-06 10:20:00,44.28,44.37,44.21,44.31,98342.0,43.9261,44.0153,43.8566,43.9558,98342.0
2023-03-06 10:30:00,44.33,44.41,44.27,44.37,58083.0,43.9757,44.055,43.9161,44.0153,58083.0
2023-03-06 10:40:00,44.37,44.59,44.37,44.49,111219.0,44.0153,44.2336,44.0153,44.1344,111219.0
2023-03-06 10:50:00,44.51,44.52,44.44,44.47,83813.0,44.1542,44.1641,44.0848,44.1145,83813.0
2023-03-06 11:00:00,44.46,44.61,44.44,44.57,46840.0,44.1046,44.2534,44.0848,44.2137,46840.0
2023-03-06 11:10:00,44.57,44.68,44.53,44.65,86284.0,44.2137,44.3229,44.1741,44.2931,86284.0
2023-03-06 11:20:00,44.65,44.65,44.39,44.42,114696.0,44.2931,44.2931,44.0352,44.0649,114696.0
2023-03-06 11:30:00,44.43,44.51,44.39,44.49,49996.0,44.0749,44.1542,44.0352,44.1344,49996.0
2023-03-06 11:40:00,44.49,44.49,44.35,44.39,37037.0,44.1344,44.1344,43.9955,44.0352,37037.0
2023-03-06 11:50:00,44.38,44.52,44.35,44.5,103569.0,44.0253,44.1641,43.9955,44.1443,103569.0
2023-03-06 12:00:00,44.49,44.51,44.41,44.45,35283.0,44.1344,44.1542,44.055,44.0947,35283.0
2023-03-06 12:10:00,44.49,44.55,44.45,44.53,63225.0,44.1344,44.1939,44.0947,44.1741,63225.0
2023-03-06 12:20:00,44.53,44.53,44.37,44.41,53582.0,44.1741,44.1741,44.0153,44.055,53582.0
2023-03-06 12:30:00,44.41,44.41,44.25,44.27,45390.0,44.055,44.055,43.8963,43.9161,45390.0
2023-03-06 12:40:00,44.26,44.31,43.99,44.01,93712.0,43.9062,43.9558,43.6384,43.6582,93712.0
2023-03-06 12:50:00,43.98,44.08,43.96,44.04,58480.0,43.6285,43.7277,43.6086,43.688,58480.0
2023-03-06 13:00:00,44.05,44.08,43.91,43.97,58687.0,43.6979,43.7277,43.559,43.6185,58687.0
2023-03-06 13:10:00,43.97,44.06,43.94,44.05,51682.0,43.6185,43.7078,43.5888,43.6979,51682.0
2023-03-06 13:20:00,44.07,44.12,43.98,44.05,55957.0,43.7177,43.7673,43.6285,43.6979,55957.0
2023-03-06 13:30:00,44.04,44.06,43.83,43.87,58624.0,43.688,43.7078,43.4797,43.5193,58624.0
2023-03-06 13:40:00,43.88,43.96,43.82,43.85,50048.0,43.5293,43.6086,43.4697,43.4995,50048.0
2023-03-06 13:50:00,43.85,43.88,43.75,43.8,54486.0,43.4995,43.5293,43.4003,43.4499,54486.0
2023-03-06 14:00:00,43.81,43.86,43.76,43.85,41292.0,43.4598,43.5094,43.4102,43.4995,41292.0
2023-03-06 14:10:00,43.85,43.92,43.76,43.78,56974.0,43.4995,43.5689,43.4102,43.4301,56974.0
2023-03-06 14:20:00,43.78,43.82,43.71,43.78,57668.0,43.4301,43.4697,43.3606,43.4301,57668.0
2023-03-06 14:30:00,43.77,43.84,43.73,43.78,56776.0,43.4201,43.4896,43.3805,43.4301,56776.0
2023-03-06 14:40:00,43.77,43.84,43.67,43.7,75451.0,43.4201,43.4896,43.3209,43.3507,75451.0
2023-03-06 14:50:00,43.68,43.77,43.64,43.68,37984.0,43.3309,43.4201,43.2912,43.3309,37984.0
2023-03-06 15:00:00,43.69,43.73,43.61,43.73,33019.0,43.3408,43.3805,43.2614,43.3805,33019.0
2023-03-06 15:10:00,43.73,43.77,43.55,43.62,117757.0,43.3805,43.4201,43.2019,43.2713,117757.0
2023-03-06 15:20:00,43.62,43.63,43.49,43.51,96755.0,43.2713,43.2813,43.1424,43.1622,96755.0
2023-03-06 15:30:00,43.5,43.6,43.48,43.54,47519.0,43.1523,43.2515,43.1325,43.192,47519.0
2023-03-06 15:40:00,43.53,43.63,43.5,43.61,60865.0,43.1821,43.2813,43.1523,43.2614,60865.0
2023-03-06 15:50:00,43.61,43.64,43.48,43.53,210547.0,43.2614,43.2912,43.1325,43.1821,210547.0
2023-03-07 09:30:00,43.55,43.8,43.46,43.71,225327.0,43.2019,43.4499,43.1126,43.3606,225327.0
2023-03-07 09:40:00,43.71,43.81,43.65,43.74,85301.0,43.3606,43.4598,43.3011,43.3904,85301.0
2023-03-07 09:50:00,43.75,43.76,43.58,43.58,54491.0,43.4003,43.4102,43.2317,43.2317,54491.0
2023-03-07 10:00:00,43.55,43.6,42.61,42.7,459646.0,43.2019,43.2515,42.2694,42.3587,459646.0
2023-03-07 10:10:00,42.68,42.83,42.54,42.64,238391.0,42.3389,42.4877,42.2,42.2992,238391.0
2023-03-07 10:20:00,42.65,43.07,42.63,42.95,145522.0,42.3091,42.7257,42.2893,42.6067,145522.0
2023-03-07 10:30:00,42.92,43.5,42.86,43.27,182705.0,42.5769,43.1523,42.5174,42.9241,182705.0
2023-03-07 10:40:00,43.26,43.28,42.95,43.16,108509.0,42.9142,42.9341,42.6067,42.815,108509.0
2023-03-07 10:50:00,43.17,43.17,42.77,42.77,79011.0,42.8249,42.8249,42.4281,42.4281,79011.0
2023-03-07 11:00:00,42.77,43.04,42.73,42.95,75056.0,42.4281,42.696,42.3885,42.6067,75056.0
2023-03-07 11:10:00,42.95,43.08,42.77,42.88,72908.0,42.6067,42.7357,42.4281,42.5373,72908.0
2023-03-07 11:20:00,42.89,42.94,42.77,42.79,68791.0,42.5472,42.5968,42.4281,42.448,68791.0
2023-03-07 11:30:00,42.78,42.93,42.77,42.85,64366.0,42.4381,42.5869,42.4281,42.5075,64366.0
2023-03-07 11:40:00,42.85,43.08,42.75,43.07,88110.0,42.5075,42.7357,42.4083,42.7257,88110.0
2023-03-07 11:50:00,43.06,43.11,42.81,42.83,137157.0,42.7158,42.7654,42.4678,42.4877,137157.0
2023-03-07 12:00:00,42.83,42.91,42.81,42.89,48244.0,42.4877,42.567,42.4678,42.5472,48244.0
2023-03-07 12:10:00,42.89,43.12,42.86,43.11,69405.0,42.5472,42.7753,42.5174,42.7654,69405.0
2023-03-07 12:20:00,43.12,43.44,43.12,43.23,275153.0,42.7753,43.0928,42.7753,42.8845,275153.0
2023-03-07 12:30:00,43.23,43.32,43.14,43.22,86872.0,42.8845,42.9737,42.7952,42.8745,86872.0
2023-03-07 12:40:00,43.22,43.3,43.11,43.27,58211.0,42.8745,42.9539,42.7654,42.9241,58211.0
2023-03-07 12:50:00,43.27,43.34,43.08,43.08,70018.0,42.9241,42.9936,42.7357,42.7357,70018.0
2023-03-07 13:00:00,43.09,43.11,42.85,42.92,96055.0,42.7456,42.7654,42.5075,42.5769,96055.0
2023-03-07 13:10:00,42.94,42.96,42.86,42.89,80001.0,42.5968,42.6166,42.5174,42.5472,80001.0
2023-03-07 13:20:00,42.9,42.92,42.8,42.89,62541.0,42.5571,42.5769,42.4579,42.5472,62541.0
2023-03-07 13:30:00,42.89,42.99,42.77,42.79,242436.0,42.5472,42.6464,42.4281,42.448,242436.0
2023-03-07 13:40:00,42.79,42.79,42.45,42.48,119250.0,42.448,42.448,42.1107,42.1405,119250.0
2023-03-07 13:50:00,42.48,42.6,42.48,42.56,55882.0,42.1405,42.2595,42.1405,42.2198,55882.0
2023-03-07 14:00:00,42.55,42.66,42.54,42.6,57770.0,42.2099,42.319,42.2,42.2595,57770.0
2023-03-07 14:10:00,42.59,42.69,42.59,42.66,49039.0,42.2496,42.3488,42.2496,42.319,49039.0
2023-03-07 14:20:00,42.66,42.67,42.47,42.48,37250.0,42.319,42.3289,42.1305,42.1405,37250.0
2023-03-07 14:30:00,42.48,42.53,42.43,42.44,37548.0,42.1405,42.1901,42.0909,42.1008,37548.0
2023-03-07 14:40:00,42.43,42.48,42.36,42.37,36994.0,42.0909,42.1405,42.0214,42.0313,36994.0
2023-03-07 14:50:00,42.37,42.37,42.27,42.3,70150.0,42.0313,42.0313,41.9321,41.9619,70150.0
2023-03-07 15:00:00,42.29,42.45,42.29,42.38,60823.0,41.952,42.1107,41.952,42.0413,60823.0
2023-03-07 15:10:00,42.38,42.53,42.38,42.52,91285.0,42.0413,42.1901,42.0413,42.1801,91285.0
2023-03-07 15:20:00,42.5,42.5,42.32,42.33,83372.0,42.1603,42.1603,41.9817,41.9917,83372.0
2023-03-07 15:30:00,42.34,42.58,42.33,42.51,129631.0,42.0016,42.2397,41.9917,42.1702,129631.0
2023-03-07 15:40:00,42.52,42.55,42.42,42.47,286029.0,42.1801,42.2099,42.0809,42.1305,286029.0
2023-03-07 15:50:00,42.48,42.5,42.39,42.45,363043.0,42.1405,42.1603,42.0512,42.1107,363043.0
2023-03-08 09:30:00,42.55,42.77,42.46,42.52,156390.0,42.2099,42.4281,42.1206,42.1801,156390.0
2023-03-08 09:40:00,42.52,42.58,42.35,42.4,91023.0,42.1801,42.2397,42.0115,42.0611,91023.0
2023-03-08 09:50:00,42.39,42.58,42.36,42.51,59855.0,42.0512,42.2397,42.0214,42.1702,59855.0
2023-03-08 10:00:00,42.52,42.55,42.02,42.47,266833.0,42.1801,42.2099,41.6841,42.1305,266833.0
2023-03-08 10:10:00,42.45,42.64,42.3,42.34,100302.0,42.1107,42.2992,41.9619,42.0016,100302.0
2023-03-08 10:20:00,42.36,42.71,42.21,42.59,196152.0,42.0214,42.3686,41.8726,42.2496,196152.0
2023-03-08 10:30:00,42.58,42.82,42.51,42.73,148098.0,42.2397,42.4777,42.1702,42.3885,148098.0
2023-03-08 10:40:00,42.73,42.76,42.5,42.5,85872.0,42.3885,42.4182,42.1603,42.1603,85872.0
2023-03-08 10:50:00,42.51,42.64,42.47,42.59,82565.0,42.1702,42.2992,42.1305,42.2496,82565.0
2023-03-08 11:00:00,42.61,42.9,42.58,42.82,93473.0,42.2694,42.5571,42.2397,42.4777,93473.0
2023-03-08 11:10:00,42.84,42.87,42.75,42.75,41190.0,42.4976,42.5273,42.4083,42.4083,41190.0
2023-03-08 11:20:00,42.76,42.81,42.65,42.66,69275.0,42.4182,42.4678,42.3091,42.319,69275.0
2023-03-08 11:30:00,42.67,42.68,42.41,42.61,83574.0,42.3289,42.3389,42.071,42.2694,83574.0
2023-03-08 11:40:00,42.63,43.01,42.63,42.99,101361.0,42.2893,42.6662,42.2893,42.6464,101361.0
2023-03-08 11:50:00,42.98,43.04,42.93,42.97,62457.0,42.6365,42.696,42.5869,42.6265,62457.0
2023-03-08 12:00:00,42.98,43.02,42.76,42.78,49030.0,42.6365,42.6761,42.4182,42.4381,49030.0
2023-03-08 12:10:00,42.78,42.8,42.66,42.74,75165.0,42.4381,42.4579,42.319,42.3984,75165.0
2023-03-08 12:20:00,42.75,42.76,42.6,42.62,51989.0,42.4083,42.4182,42.2595,42.2793,51989.0
2023-03-08 12:30:00,42.61,42.67,42.39,42.63,139591.0,42.2694,42.3289,42.0512,42.2893,139591.0
2023-03-08 12:40:00,42.65,42.73,42.64,42.69,49277.0,42.3091,42.3885,42.2992,42.3488,49277.0
2023-03-08 12:50:00,42.72,42.72,42.54,42.61,29545.0,42.3785,42.3785,42.2,42.2694,29545.0
2023-03-08 13:00:00,42.61,42.67,42.44,42.47,101177.0,42.2694,42.3289,42.1008,42.1305,101177.0
2023-03-08 13:10:00,42.46,42.54,42.37,42.43,50882.0,42.1206,42.2,42.0313,42.0909,50882.0
2023-03-08 13:20:00,42.4,42.52,42.34,42.34,44531.0,42.0611,42.1801,42.0016,42.0016,44531.0
2023-03-08 13:30:00,42.36,42.41,42.31,42.33,29523.0,42.0214,42.071,41.9718,41.9917,29523.0
2023-03-08 13:40:00,42.32,42.34,42.27,42.31,26392.0,41.9817,42.0016,41.9321,41.9718,26392.0
2023-03-08 13:50:00,42.29,42.43,42.27,42.35,65556.0,41.952,42.0909,41.9321,42.0115,65556.0
2023-03-08 14:00:00,42.35,42.49,42.34,42.48,28803.0,42.0115,42.1504,42.0016,42.1405,28803.0
2023-03-08 14:10:00,42.49,42.59,42.47,42.51,82943.0,42.1504,42.2496,42.1305,42.1702,82943.0
2023-03-08 14:20:00,42.51,42.65,42.5,42.64,51490.0,42.1702,42.3091,42.1603,42.2992,51490.0
2023-03-08 14:30:00,42.63,42.72,42.57,42.67,61747.0,42.2893,42.3785,42.2297,42.3289,61747.0
2023-03-08 14:40:00,42.66,42.7,42.57,42.59,24600.0,42.319,42.3587,42.2297,42.2496,24600.0
2023-03-08 14:50:00,42.59,42.6,42.51,42.53,30292.0,42.2496,42.2595,42.1702,42.1901,30292.0
2023-03-08 15:00:00,42.53,42.58,42.4,42.48,30544.0,42.1901,42.2397,42.0611,42.1405,30544.0
2023-03-08 15:10:00,42.46,42.47,42.39,42.41,294621.0,42.1206,42.1305,42.0512,42.071,294621.0
2023-03-08 15:20:00,42.41,42.47,42.38,42.46,40645.0,42.071,42.1305,42.0413,42.1206,40645.0
2023-03-08 15:30:00,42.45,42.71,42.45,42.69,82867.0,42.1107,42.3686,42.1107,42.3488,82867.0
2023-03-08 15:40:00,42.7,42.98,42.7,42.89,95390.0,42.3587,42.6365,42.3587,42.5472,95390.0
2023-03-08 15:50:00,42.9,42.92,42.8,42.87,336292.0,42.5571,42.5769,42.4579,42.5273,336292.0
2023-03-09 09:30:00,42.99,43.29,42.89,43.29,275018.0,42.6464,42.944,42.5472,42.944,275018.0
2023-03-09 09:40:00,43.31,43.55,43.13,43.51,171510.0,42.9638,43.2019,42.7853,43.1622,171510.0
2023-03-09 09:50:00,43.54,43.65,43.47,43.56,226327.0,43.192,43.3011,43.1225,43.2118,226327.0
2023-03-09 10:00:00,43.56,43.74,43.52,43.68,149991.0,43.2118,43.3904,43.1721,43.3309,149991.0
2023-03-09 10:10:00,43.68,43.71,43.25,43.35,118471.0,43.3309,43.3606,42.9043,43.0035,118471.0
2023-03-09 10:20:00,43.34,43.44,43.32,43.44,56432.0,42.9936,43.0928,42.9737,43.0928,56432.0
2023-03-09 10:30:00,43.45,43.66,43.42,43.6,61673.0,43.1027,43.311,43.0729,43.2515,61673.0
2023-03-09 10:40:00,43.61,43.69,43.59,43.64,56400.0,43.2614,43.3408,43.2416,43.2912,56400.0
2023-03-09 10:50:00,43.65,43.65,43.35,43.38,79082.0,43.3011,43.3011,43.0035,43.0333,79082.0
2023-03-09 11:00:00,43.38,43.41,43.27,43.34,128535.0,43.0333,43.063,42.9241,42.9936,128535.0
2023-03-09 11:10:00,43.35,43.47,43.3,43.42,56992.0,43.0035,43.1225,42.9539,43.0729,56992.0
2023-03-09 11:20:00,43.43,43.47,43.25,43.25,63914.0,43.0829,43.1225,42.9043,42.9043,63914.0
2023-03-09 11:30:00,43.26,43.35,43.26,43.31,43781.0,42.9142,43.0035,42.9142,42.9638,43781.0
2023-03-09 11:40:00,43.32,43.46,43.29,43.43,48551.0,42.9737,43.1126,42.944,43.0829,48551.0
2023-03-09 11:50:00,43.42,43.46,43.25,43.26,46681.0,43.0729,43.1126,42.9043,42.9142,46681.0
2023-03-09 12:00:00,43.28,43.29,42.97,43.11,127345.0,42.9341,42.944,42.6265,42.7654,127345.0
2023-03-09 12:10:00,43.12,43.19,43.04,43.16,65529.0,42.7753,42.8448,42.696,42.815,65529.0
2023-03-09 12:20:00,43.16,43.29,43.14,43.28,46946.0,42.815,42.944,42.7952,42.9341,46946.0
2023-03-09 12:30:00,43.27,43.31,43.06,43.1,55011.0,42.9241,42.9638,42.7158,42.7555,55011.0
2023-03-09 12:40:00,43.07,43.14,42.8,42.82,77782.0,42.7257,42.7952,42.4579,42.4777,77782.0
2023-03-09 12:50:00,42.83,42.95,42.82,42.91,56087.0,42.4877,42.6067,42.4777,42.567,56087.0
2023-03-09 13:00:00,42.89,42.97,42.85,42.92,48555.0,42.5472,42.6265,42.5075,42.5769,48555.0
2023-03-09 13:10:00,42.91,42.92,42.66,42.68,86159.0,42.567,42.5769,42.319,42.3389,86159.0
2023-03-09 13:20:00,42.69,42.75,42.39,42.45,77400.0,42.3488,42.4083,42.0512,42.1107,77400.0
2023-03-09 13:30:00,42.44,42.45,42.2,42.21,93191.0,42.1008,42.1107,41.8627,41.8726,93191.0
2023-03-09 13:40:00,42.21,42.37,42.05,42.07,115812.0,41.8726,42.0313,41.7139,41.7337,115812.0
2023-03-09 13:50:00,42.06,42.16,41.99,42.09,79858.0,41.7238,41.823,41.6544,41.7536,79858.0
2023-03-09 14:00:00,42.08,42.09,41.85,41.95,124724.0,41.7436,41.7536,41.5155,41.6147,124724.0
2023-03-09 14:10:00,41.93,42.06,41.87,41.98,66953.0,41.5948,41.7238,41.5353,41.6444,66953.0
2023-03-09 14:20:00,41.99,42.14,41.95,41.97,128043.0,41.6544,41.8032,41.6147,41.6345,128043.0
2023-03-09 14:30:00,41.95,42.02,41.75,41.98,110616.0,41.6147,41.6841,41.4163,41.6444,110616.0
2023-03-09 14:40:00,41.99,42.1,41.84,41.9,106489.0,41.6544,41.7635,41.5056,41.5651,106489.0
2023-03-09 14:50:00,41.89,41.93,41.76,41.79,87027.0,41.5552,41.5948,41.4262,41.456,87027.0
2023-03-09 15:00:00,41.8,41.85,41.54,41.61,300743.0,41.4659,41.5155,41.208,41.2774,300743.0
2023-03-09 15:10:00,41.61,41.67,41.26,41.27,208137.0,41.2774,41.3369,40.9302,40.9401,208137.0
2023-03-09 15:20:00,41.27,41.45,41.11,41.25,195438.0,40.9401,41.1187,40.7814,40.9203,195438.0
2023-03-09 15:30:00,41.26,41.57,41.19,41.52,307414.0,40.9302,41.2377,40.8608,41.1881,307414.0
2023-03-09 15:40:00,41.52,41.56,41.27,41.48,198053.0,41.1881,41.2278,40.9401,41.1484,198053.0
2023-03-09 15:50:00,41.48,41.65,41.28,41.32,342196.0,41.1484,41.3171,40.95,40.9897,342196.0
2023-03-10 09:30:00,41.38,41.45,40.8,40.84,576310.0,41.0492,41.1187,40.4739,40.5136,576310.0
2023-03-10 09:40:00,40.84,40.89,40.36,40.51,408223.0,40.5136,40.5632,40.0374,40.1862,408223.0
2023-03-10 09:50:00,40.48,40.76,40.37,40.65,324914.0,40.1564,40.4342,40.0473,40.3251,324914.0
2023-03-10 10:00:00,40.66,41.17,40.64,41.12,946812.0,40.335,40.8409,40.3152,40.7913,946812.0
2023-03-10 10:10:00,41.1,41.19,40.8,40.81,272905.0,40.7715,40.8608,40.4739,40.4838,272905.0
2023-03-10 10:20:00,40.81,40.9,40.59,40.74,211458.0,40.4838,40.5731,40.2656,40.4144,211458.0
2023-03-10 10:30:00,40.74,41.11,40.69,41.0,188264.0,40.4144,40.7814,40.3648,40.6723,188264.0
2023-03-10 10:40:00,41.01,41.12,40.66,40.77,160473.0,40.6822,40.7913,40.335,40.4441,160473.0
2023-03-10 10:50:00,40.78,41.41,40.68,41.37,186706.0,40.454,41.079,40.3548,41.0393,186706.0
2023-03-10 11:00:00,41.38,41.38,41.2,41.34,129292.0,41.0492,41.0492,40.8707,41.0096,129292.0
2023-03-10 11:10:00,41.35,41.47,41.08,41.19,121978.0,41.0195,41.1385,40.7516,40.8608,121978.0
2023-03-10 11:20:00,41.18,41.63,41.16,41.59,198304.0,40.8508,41.2972,40.831,41.2576,198304.0
2023-03-10 11:30:00,41.58,41.83,41.58,41.68,282558.0,41.2476,41.4956,41.2476,41.3468,282558.0
2023-03-10 11:40:00,41.67,41.75,41.21,41.29,339903.0,41.3369,41.4163,40.8806,40.96,339903.0
2023-03-10 11:50:00,41.29,41.31,41.04,41.09,130002.0,40.96,40.9798,40.712,40.7616,130002.0
2023-03-10 12:00:00,41.07,41.19,40.8,40.81,137024.0,40.7417,40.8608,40.4739,40.4838,137024.0
2023-03-10 12:10:00,40.8,40.92,40.74,40.83,93913.0,40.4739,40.5929,40.4144,40.5036,93913.0
2023-03-10 12:20:00,40.79,40.91,40.76,40.9,95941.0,40.464,40.583,40.4342,40.5731,95941.0
2023-03-10 12:30:00,40.9,41.21,40.82,41.11,208643.0,40.5731,40.8806,40.4937,40.7814,208643.0
2023-03-10 12:40:00,41.11,41.13,40.86,40.88,104358.0,40.7814,40.8012,40.5334,40.5532,104358.0
2023-03-10 12:50:00,40.87,40.92,40.56,40.58,126523.0,40.5433,40.5929,40.2358,40.2556,126523.0
2023-03-10 13:00:00,40.59,40.72,40.58,40.63,89903.0,40.2656,40.3945,40.2556,40.3052,89903.0
2023-03-10 13:10:00,40.65,40.67,40.46,40.48,116693.0,40.3251,40.3449,40.1366,40.1564,116693.0
2023-03-10 13:20:00,40.47,40.54,40.17,40.22,273821.0,40.1465,40.216,39.8489,39.8985,273821.0
2023-03-10 13:30:00,40.22,40.26,40.07,40.12,271058.0,39.8985,39.9382,39.7497,39.7993,271058.0
2023-03-10 13:40:00,40.11,40.15,39.92,39.94,220421.0,39.7894,39.8291,39.6009,39.6208,220421.0
2023-03-10 13:50:00,39.94,40.03,39.88,39.96,207101.0,39.6208,39.71,39.5612,39.6406,207101.0
2023-03-10 14:00:00,39.97,40.37,39.96,40.36,212761.0,39.6505,40.0473,39.6406,40.0374,212761.0
2023-03-10 14:10:00,40.36,40.47,40.08,40.22,158000.0,40.0374,40.1465,39.7596,39.8985,158000.0
2023-03-10 14:20:00,40.21,40.27,39.98,40.02,79744.0,39.8886,39.9481,39.6604,39.7001,79744.0
2023-03-10 14:30:00,40.01,40.33,40.01,40.27,141221.0,39.6902,40.0076,39.6902,39.9481,141221.0
2023-03-10 14:40:00,40.24,40.58,40.18,40.56,173118.0,39.9184,40.2556,39.8588,40.2358,173118.0
2023-03-10 14:50:00,40.55,40.65,40.34,40.46,1204024.0,40.2259,40.3251,40.0176,40.1366,1204024.0
2023-03-10 15:00:00,40.46,40.52,40.23,40.47,1410945.0,40.1366,40.1961,39.9084,40.1465,1410945.0
2023-03-10 15:10:00,40.46,40.6,40.2,40.2,1213572.0,40.1366,40.2755,39.8787,39.8787,1213572.0
2023-03-10 15:20:00,40.21,40.41,40.16,40.36,180383.0,39.8886,40.087,39.839,40.0374,180383.0
2023-03-10 15:30:00,40.34,40.37,40.0,40.06,1223905.0,40.0176,40.0473,39.6803,39.7398,1223905.0
2023-03-10 15:40:00,40.06,40.06,39.87,39.92,1355376.0,39.7398,39.7398,39.5513,39.6009,1355376.0
2023-03-10 15:50:00,39.92,40.2,39.89,40.19,391844.0,39.6009,39.8787,39.5712,39.8688,391844.0
2023-03-13 09:30:00,39.7,39.98,39.24,39.5,1066939.0,39.3827,39.6604,38.9263,39.1843,1066939.0
2023-03-13 09:40:00,39.5,40.33,39.29,40.23,987786.0,39.1843,40.0076,38.9759,39.9084,987786.0
2023-03-13 09:50:00,40.22,40.72,40.11,40.49,461878.0,39.8985,40.3945,39.7894,40.1664,461878.0
2023-03-13 10:00:00,40.49,40.9,40.22,40.71,642628.0,40.1664,40.5731,39.8985,40.3846,642628.0
2023-03-13 10:10:00,40.74,40.78,40.25,40.31,403719.0,40.4144,40.454,39.9283,39.9878,403719.0
2023-03-13 10:20:00,40.34,40.68,40.24,40.31,225781.0,40.0176,40.3548,39.9184,39.9878,225781.0
2023-03-13 10:30:00,40.33,40.86,40.3,40.6,227183.0,40.0076,40.5334,39.9779,40.2755,227183.0
2023-03-13 10:40:00,40.61,40.72,40.27,40.58,272203.0,40.2854,40.3945,39.9481,40.2556,272203.0
2023-03-13 10:50:00,40.59,40.96,40.21,40.88,314970.0,40.2656,40.6326,39.8886,40.5532,314970.0
2023-03-13 11:00:00,40.91,41.25,40.8,41.01,429020.0,40.583,40.9203,40.4739,40.6822,429020.0
2023-03-13 11:10:00,41.0,41.51,40.98,41.37,430428.0,40.6723,41.1782,40.6524,41.0393,430428.0
2023-03-13 11:20:00,41.38,41.58,41.13,41.55,454712.0,41.0492,41.2476,40.8012,41.2179,454712.0
2023-03-13 11:30:00,41.55,41.6,41.12,41.21,392862.0,41.2179,41.2675,40.7913,40.8806,392862.0
2023-03-13 11:40:00,41.21,41.7,41.21,41.65,368049.0,40.8806,41.3667,40.8806,41.3171,368049.0
2023-03-13 11:50:00,41.64,41.67,41.26,41.5,327343.0,41.3072,41.3369,40.9302,41.1683,327343.0
2023-03-13 12:00:00,41.51,41.79,41.3,41.68,375772.0,41.1782,41.456,40.9699,41.3468,375772.0
2023-03-13 12:10:00,41.67,41.7,41.35,41.42,297390.0,41.3369,41.3667,41.0195,41.0889,297390.0
2023-03-13 12:20:00,41.42,41.52,41.16,41.35,245169.0,41.0889,41.1881,40.831,41.0195,245169.0
2023-03-13 12:30:00,41.33,41.44,41.1,41.33,226641.0,40.9996,41.1088,40.7715,40.9996,226641.0
2023-03-13 12:40:00,41.33,41.6,40.99,41.06,258734.0,40.9996,41.2675,40.6624,40.7318,258734.0
2023-03-13 12:50:00,41.07,41.26,40.99,41.1,248607.0,40.7417,40.9302,40.6624,40.7715,248607.0
2023-03-13 13:00:00,41.11,41.14,40.8,41.04,243910.0,40.7814,40.8112,40.4739,40.712,243910.0
2023-03-13 13:10:00,41.05,41.27,40.98,41.08,169040.0,40.7219,40.9401,40.6524,40.7516,169040.0
2023-03-13 13:20:00,41.08,41.11,40.86,40.99,182386.0,40.7516,40.7814,40.5334,40.6624,182386.0
2023-03-13 13:30:00,40.99,41.37,40.82,41.28,319663.0,40.6624,41.0393,40.4937,40.95,319663.0
2023-03-13 13:40:00,41.27,41.32,41.13,41.17,200761.0,40.9401,40.9897,40.8012,40.8409,200761.0
2023-03-13 13:50:00,41.17,41.35,41.15,41.32,120329.0,40.8409,41.0195,40.8211,40.9897,120329.0
2023-03-13 14:00:00,41.34,41.59,41.3,41.35,152273.0,41.0096,41.2576,40.9699,41.0195,152273.0
2023-03-13 14:10:00,41.35,41.66,41.31,41.52,249528.0,41.0195,41.327,40.9798,41.1881,249528.0
2023-03-13 14:20:00,41.51,41.73,41.44,41.57,153290.0,41.1782,41.3964,41.1088,41.2377,153290.0
2023-03-13 14:30:00,41.62,41.83,41.38,41.46,237824.0,41.2873,41.4956,41.0492,41.1286,237824.0
2023-03-13 14:40:00,41.46,41.65,41.36,41.49,250382.0,41.1286,41.3171,41.0294,41.1584,250382.0
2023-03-13 14:50:00,41.49,41.61,41.42,41.58,102472.0,41.1584,41.2774,41.0889,41.2476,102472.0
2023-03-13 15:00:00,41.55,41.67,41.29,41.4,176667.0,41.2179,41.3369,40.96,41.0691,176667.0
2023-03-13 15:10:00,41.41,41.68,41.39,41.43,188705.0,41.079,41.3468,41.0592,41.0988,188705.0
2023-03-13 15:20:00,41.43,41.43,40.92,41.03,441794.0,41.0988,41.0988,40.5929,40.702,441794.0
2023-03-13 15:30:00,41.04,41.33,41.01,41.3,608282.0,40.712,40.9996,40.6822,40.9699,608282.0
2023-03-13 15:40:00,41.32,41.47,41.12,41.14,188365.0,40.9897,41.1385,40.7913,40.8112,188365.0
2023-03-13 15:50:00,41.14,41.14,40.77,40.79,353176.0,40.8112,40.8112,40.4441,40.464,353176.0
2023-03-14 09:30:00,41.79,42.14,41.76,42.13,581462.0,41.456,41.8032,41.4262,41.7932,581462.0
2023-03-14 09:40:00,42.14,42.37,42.09,42.16,261040.0,41.8032,42.0313,41.7536,41.823,261040.0
2023-03-14 09:50:00,42.17,42.23,41.98,42.16,145098.0,41.8329,41.8925,41.6444,41.823,145098.0
2023-03-14 10:00:00,42.17,42.35,42.07,42.26,248829.0,41.8329,42.0115,41.7337,41.9222,248829.0
2023-03-14 10:10:00,42.24,42.32,42.1,42.19,198176.0,41.9024,41.9817,41.7635,41.8528,198176.0
2023-03-14 10:20:00,42.2,42.49,42.16,42.49,210343.0,41.8627,42.1504,41.823,42.1504,210343.0
2023-03-14 10:30:00,42.48,42.6,42.46,42.53,190860.0,42.1405,42.2595,42.1206,42.1901,190860.0
2023-03-14 10:40:00,42.53,42.6,42.46,42.56,92461.0,42.1901,42.2595,42.1206,42.2198,92461.0
2023-03-14 10:50:00,42.57,42.61,42.36,42.36,116467.0,42.2297,42.2694,42.0214,42.0214,116467.0
2023-03-14 11:00:00,42.37,42.59,42.37,42.54,74140.0,42.0313,42.2496,42.0313,42.2,74140.0
2023-03-14 11:10:00,42.54,42.67,42.54,42.64,42388.0,42.2,42.3289,42.2,42.2992,42388.0
2023-03-14 11:20:00,42.65,42.75,42.6,42.71,92175.0,42.3091,42.4083,42.2595,42.3686,92175.0
2023-03-14 11:30:00,42.72,42.8,42.68,42.79,91190.0,42.3785,42.4579,42.3389,42.448,91190.0
2023-03-14 11:40:00,42.8,42.81,42.65,42.66,52878.0,42.4579,42.4678,42.3091,42.319,52878.0
2023-03-14 11:50:00,42.67,42.75,42.66,42.67,56093.0,42.3289,42.4083,42.319,42.3289,56093.0
2023-03-14 12:00:00,42.66,42.7,42.56,42.65,69352.0,42.319,42.3587,42.2198,42.3091,69352.0
2023-03-14 12:10:00,42.66,42.73,42.59,42.63,40365.0,42.319,42.3885,42.2496,42.2893,40365.0
2023-03-14 12:20:00,42.62,42.62,42.45,42.53,33548.0,42.2793,42.2793,42.1107,42.1901,33548.0
2023-03-14 12:30:00,42.51,42.68,42.51,42.65,22424.0,42.1702,42.3389,42.1702,42.3091,22424.0
2023-03-14 12:40:00,42.61,42.71,42.47,42.7,85567.0,42.2694,42.3686,42.1305,42.3587,85567.0
2023-03-14 12:50:00,42.71,42.73,42.46,42.55,71146.0,42.3686,42.3885,42.1206,42.2099,71146.0
2023-03-14 13:00:00,42.56,42.61,42.38,42.4,111724.0,42.2198,42.2694,42.0413,42.0611,111724.0
2023-03-14 13:10:00,42.38,42.39,41.94,42.16,155918.0,42.0413,42.0512,41.6048,41.823,155918.0
2023-03-14 13:20:00,42.14,42.35,42.01,42.26,143747.0,41.8032,42.0115,41.6742,41.9222,143747.0
2023-03-14 13:30:00,42.25,42.34,42.14,42.33,146795.0,41.9123,42.0016,41.8032,41.9917,146795.0
2023-03-14 13:40:00,42.34,42.39,42.03,42.18,120155.0,42.0016,42.0512,41.694,41.8428,120155.0
2023-03-14 13:50:00,42.19,42.23,41.98,42.05,89134.0,41.8528,41.8925,41.6444,41.7139,89134.0
2023-03-14 14:00:00,42.07,42.14,41.7,41.9,189686.0,41.7337,41.8032,41.3667,41.5651,189686.0
2023-03-14 14:10:00,41.89,42.01,41.79,41.89,79766.0,41.5552,41.6742,41.456,41.5552,79766.0
2023-03-14 14:20:00,41.88,42.19,41.78,42.14,89161.0,41.5452,41.8528,41.446,41.8032,89161.0
2023-03-14 14:30:00,42.14,42.22,42.09,42.14,93252.0,41.8032,41.8825,41.7536,41.8032,93252.0
2023-03-14 14:40:00,42.14,42.23,42.02,42.12,80612.0,41.8032,41.8925,41.6841,41.7833,80612.0
2023-03-14 14:50:00,42.1,42.2,41.96,41.99,73596.0,41.7635,41.8627,41.6246,41.6544,73596.0
2023-03-14 15:00:00,42.0,42.12,41.7,41.75,108086.0,41.6643,41.7833,41.3667,41.4163,108086.0
2023-03-14 15:10:00,41.75,41.82,41.55,41.81,292767.0,41.4163,41.4857,41.2179,41.4758,292767.0
2023-03-14 15:20:00,41.82,41.85,41.66,41.81,116744.0,41.4857,41.5155,41.327,41.4758,116744.0
2023-03-14 15:30:00,41.81,42.1,41.74,42.01,161636.0,41.4758,41.7635,41.4064,41.6742,161636.0
2023-03-14 15:40:00,42.0,42.21,41.98,42.19,182038.0,41.6643,41.8726,41.6444,41.8528,182038.0
2023-03-14 15:50:00,42.19,42.76,42.19,42.65,481984.0,41.8528,42.4182,41.8528,42.3091,481984.0
2023-03-15 09:30:00,41.89,42.27,41.8,41.95,562221.0,41.5552,41.9321,41.4659,41.6147,562221.0
2023-03-15 09:40:00,41.92,42.3,41.76,42.12,308405.0,41.5849,41.9619,41.4262,41.7833,308405.0
2023-03-15 09:50:00,42.12,42.13,41.79,41.85,169035.0,41.7833,41.7932,41.456,41.5155,169035.0
2023-03-15 10:00:00,41.84,42.27,41.72,42.05,289613.0,41.5056,41.9321,41.3865,41.7139,289613.0
2023-03-15 10:10:00,42.09,42.14,41.68,41.9,137024.0,41.7536,41.8032,41.3468,41.5651,137024.0
2023-03-15 10:20:00,41.9,42.04,41.72,41.8,152214.0,41.5651,41.704,41.3865,41.4659,152214.0
2023-03-15 10:30:00,41.8,41.98,41.59,41.71,212376.0,41.4659,41.6444,41.2576,41.3766,212376.0
2023-03-15 10:40:00,41.69,41.77,41.54,41.61,213325.0,41.3568,41.4361,41.208,41.2774,213325.0
2023-03-15 10:50:00,41.62,42.05,41.46,42.01,322267.0,41.2873,41.7139,41.1286,41.6742,322267.0
2023-03-15 11:00:00,42.0,42.16,41.86,41.98,251923.0,41.6643,41.823,41.5254,41.6444,251923.0
2023-03-15 11:10:00,41.98,42.23,41.98,42.23,132864.0,41.6444,41.8925,41.6444,41.8925,132864.0
2023-03-15 11:20:00,42.22,42.22,41.96,42.06,140706.0,41.8825,41.8825,41.6246,41.7238,140706.0
2023-03-15 11:30:00,42.07,42.23,42.01,42.05,122444.0,41.7337,41.8925,41.6742,41.7139,122444.0
2023-03-15 11:40:00,42.05,42.54,42.05,42.46,261333.0,41.7139,42.2,41.7139,42.1206,261333.0
2023-03-15 11:50:00,42.46,42.46,42.17,42.19,117835.0,42.1206,42.1206,41.8329,41.8528,117835.0
2023-03-15 12:00:00,42.22,42.29,41.89,41.9,141138.0,41.8825,41.952,41.5552,41.5651,141138.0
2023-03-15 12:10:00,41.88,42.04,41.83,41.96,125360.0,41.5452,41.704,41.4956,41.6246,125360.0
2023-03-15 12:20:00,41.95,42.02,41.79,41.94,148502.0,41.6147,41.6841,41.456,41.6048,148502.0
2023-03-15 12:30:00,41.93,42.11,41.87,41.91,136180.0,41.5948,41.7734,41.5353,41.575,136180.0
2023-03-15 12:40:00,41.9,42.04,41.8,42.04,76672.0,41.5651,41.704,41.4659,41.704,76672.0
2023-03-15 12:50:00,42.02,42.04,41.67,41.79,182297.0,41.6841,41.704,41.3369,41.456,182297.0
2023-03-15 13:00:00,41.77,42.02,41.7,41.94,128681.0,41.4361,41.6841,41.3667,41.6048,128681.0
2023-03-15 13:10:00,41.95,42.31,41.93,42.21,177350.0,41.6147,41.9718,41.5948,41.8726,177350.0
2023-03-15 13:20:00,42.21,42.39,42.13,42.35,126313.0,41.8726,42.0512,41.7932,42.0115,126313.0
2023-03-15 13:30:00,42.35,42.4,42.19,42.21,140209.0,42.0115,42.0611,41.8528,41.8726,140209.0
2023-03-15 13:40:00,42.21,42.23,42.03,42.1,97132.0,41.8726,41.8925,41.694,41.7635,97132.0
2023-03-15 13:50:00,42.1,42.5,42.09,42.39,159937.0,41.7635,42.1603,41.7536,42.0512,159937.0
2023-03-15 14:00:00,42.4,42.41,42.2,42.28,151502.0,42.0611,42.071,41.8627,41.9421,151502.0
2023-03-15 14:10:00,42.27,42.44,42.16,42.4,140980.0,41.9321,42.1008,41.823,42.0611,140980.0
2023-03-15 14:20:00,42.39,43.1,42.36,42.83,450724.0,42.0512,42.7555,42.0214,42.4877,450724.0
2023-03-15 14:30:00,42.86,43.04,42.74,42.91,386474.0,42.5174,42.696,42.3984,42.567,386474.0
2023-03-15 14:40:00,42.87,43.03,42.76,42.77,294010.0,42.5273,42.6861,42.4182,42.4281,294010.0
2023-03-15 14:50:00,42.76,43.04,42.63,42.99,420643.0,42.4182,42.696,42.2893,42.6464,420643.0
2023-03-15 15:00:00,43.01,43.19,42.75,42.77,235211.0,42.6662,42.8448,42.4083,42.4281,235211.0
2023-03-15 15:10:00,42.73,43.01,42.68,42.89,243282.0,42.3885,42.6662,42.3389,42.5472,243282.0
2023-03-15 15:20:00,42.88,43.1,42.78,43.04,397839.0,42.5373,42.7555,42.4381,42.696,397839.0
2023-03-15 15:30:00,43.05,43.11,42.72,42.79,227763.0,42.7059,42.7654,42.3785,42.448,227763.0
2023-03-15 15:40:00,42.78,42.83,42.52,42.72,250616.0,42.4381,42.4877,42.1801,42.3785,250616.0
2023-03-15 15:50:00,42.71,43.09,42.46,43.09,220832.0,42.3686,42.7456,42.1206,42.7456,220832.0
2023-03-16 09:30:00,42.77,42.89,42.57,42.88,442214.0,42.4281,42.5472,42.2297,42.5373,442214.0
2023-03-16 09:40:00,42.89,43.04,42.72,42.85,196764.0,42.5472,42.696,42.3785,42.5075,196764.0
2023-03-16 09:50:00,42.87,43.29,42.86,43.28,174021.0,42.5273,42.944,42.5174,42.9341,174021.0
2023-03-16 10:00:00,43.28,43.4,42.98,42.98,218638.0,42.9341,43.0531,42.6365,42.6365,218638.0
2023-03-16 10:10:00,42.99,43.23,42.96,42.98,122916.0,42.6464,42.8845,42.6166,42.6365,122916.0
2023-03-16 10:20:00,42.97,43.25,42.91,43.21,187566.0,42.6265,42.9043,42.567,42.8646,187566.0
2023-03-16 10:30:00,43.21,43.29,43.13,43.24,95490.0,42.8646,42.944,42.7853,42.8944,95490.0
2023-03-16 10:40:00,43.23,43.84,43.23,43.75,338920.0,42.8845,43.4896,42.8845,43.4003,338920.0
2023-03-16 10:50:00,43.75,44.1,43.74,43.99,413281.0,43.4003,43.7475,43.3904,43.6384,413281.0
2023-03-16 11:00:00,44.01,44.23,43.87,44.14,242085.0,43.6582,43.8765,43.5193,43.7872,242085.0
2023-03-16 11:10:00,44.15,44.28,44.06,44.21,211580.0,43.7971,43.9261,43.7078,43.8566,211580.0
2023-03-16 11:20:00,44.23,44.53,44.18,44.51,453361.0,43.8765,44.1741,43.8269,44.1542,453361.0
2023-03-16 11:30:00,44.53,44.6,44.43,44.57,284544.0,44.1741,44.2435,44.0749,44.2137,284544.0
2023-03-16 11:40:00,44.58,44.79,44.55,44.71,254184.0,44.2237,44.432,44.1939,44.3526,254184.0
2023-03-16 11:50:00,44.7,44.98,44.65,44.84,248689.0,44.3427,44.6205,44.2931,44.4816,248689.0
2023-03-16 12:00:00,44.83,44.9,44.62,44.64,146232.0,44.4717,44.5411,44.2633,44.2832,146232.0
2023-03-16 12:10:00,44.63,44.75,44.46,44.74,166550.0,44.2733,44.3923,44.1046,44.3824,166550.0
2023-03-16 12:20:00,44.75,44.82,44.69,44.78,138810.0,44.3923,44.4617,44.3328,44.4221,138810.0
2023-03-16 12:30:00,44.79,44.81,44.6,44.75,141025.0,44.432,44.4518,44.2435,44.3923,141025.0
2023-03-16 12:40:00,44.75,44.92,44.7,44.92,71258.0,44.3923,44.5609,44.3427,44.5609,71258.0
2023-03-16 12:50:00,44.93,45.1,44.86,45.05,314793.0,44.5709,44.7395,44.5014,44.6899,314793.0
2023-03-16 13:00:00,45.05,45.13,44.99,45.01,241575.0,44.6899,44.7693,44.6304,44.6502,241575.0
2023-03-16 13:10:00,45.02,45.03,44.78,44.86,241258.0,44.6601,44.6701,44.4221,44.5014,241258.0
2023-03-16 13:20:00,44.87,45.03,44.83,44.98,131119.0,44.5113,44.6701,44.4717,44.6205,131119.0
2023-03-16 13:30:00,44.98,45.0,44.83,44.93,61614.0,44.6205,44.6403,44.4717,44.5709,61614.0
2023-03-16 13:40:00,44.93,45.01,44.91,44.91,63324.0,44.5709,44.6502,44.551,44.551,63324.0
2023-03-16 13:50:00,44.9,45.03,44.76,44.94,126473.0,44.5411,44.6701,44.4022,44.5808,126473.0
2023-03-16 14:00:00,44.92,44.95,44.78,44.93,77272.0,44.5609,44.5907,44.4221,44.5709,77272.0
2023-03-16 14:10:00,44.95,44.97,44.76,44.89,97728.0,44.5907,44.6105,44.4022,44.5312,97728.0
2023-03-16 14:20:00,44.9,45.0,44.84,45.0,50646.0,44.5411,44.6403,44.4816,44.6403,50646.0
2023-03-16 14:30:00,45.0,45.0,44.76,44.95,81171.0,44.6403,44.6403,44.4022,44.5907,81171.0
2023-03-16 14:40:00,44.95,45.07,44.92,44.98,200199.0,44.5907,44.7097,44.5609,44.6205,200199.0
2023-03-16 14:50:00,44.98,45.15,44.97,45.13,77190.0,44.6205,44.7891,44.6105,44.7693,77190.0
2023-03-16 15:00:00,45.13,45.29,45.09,45.23,123591.0,44.7693,44.928,44.7296,44.8685,123591.0
2023-03-16 15:10:00,45.23,45.31,45.17,45.26,114774.0,44.8685,44.9478,44.809,44.8982,114774.0
2023-03-16 15:20:00,45.28,45.44,45.26,45.41,138979.0,44.9181,45.0768,44.8982,45.047,138979.0
2023-03-16 15:30:00,45.4,45.41,45.22,45.28,147688.0,45.0371,45.047,44.8586,44.9181,147688.0
2023-03-16 15:40:00,45.28,45.42,45.22,45.31,323955.0,44.9181,45.057,44.8586,44.9478,323955.0
2023-03-16 15:50:00,45.31,45.37,45.15,45.33,534545.0,44.9478,45.0074,44.7891,44.9677,534545.0
2023-03-17 09:30:00,45.32,45.63,45.19,45.62,454725.0,44.9578,45.2653,44.8288,45.2554,454725.0
2023-03-17 09:40:00,45.62,45.69,45.26,45.28,213194.0,45.2554,45.3248,44.8982,44.9181,213194.0
2023-03-17 09:50:00,45.28,45.61,45.25,45.58,130756.0,44.9181,45.2454,44.8883,45.2157,130756.0
2023-03-17 10:00:00,45.61,46.02,45.59,45.78,356501.0,45.2454,45.6522,45.2256,45.4141,356501.0
2023-03-17 10:10:00,45.78,45.78,45.37,45.41,159781.0,45.4141,45.4141,45.0074,45.047,159781.0
2023-03-17 10:20:00,45.42,45.45,45.04,45.15,340151.0,45.057,45.0867,44.68,44.7891,340151.0
2023-03-17 10:30:00,45.16,45.27,44.73,44.94,414568.0,44.799,44.9082,44.3725,44.5808,414568.0
2023-03-17 10:40:00,44.92,44.93,44.57,44.81,171994.0,44.5609,44.5709,44.2137,44.4518,171994.0
2023-03-17 10:50:00,44.82,44.93,44.58,44.85,215880.0,44.4617,44.5709,44.2237,44.4915,215880.0
2023-03-17 11:00:00,44.82,44.87,44.63,44.77,144339.0,44.4617,44.5113,44.2733,44.4121,144339.0
2023-03-17 11:10:00,44.76,45.01,44.71,44.92,108006.0,44.4022,44.6502,44.3526,44.5609,108006.0
2023-03-17 11:20:00,44.93,44.97,44.41,44.57,141879.0,44.5709,44.6105,44.055,44.2137,141879.0
2023-03-17 11:30:00,44.57,44.77,44.46,44.47,71839.0,44.2137,44.4121,44.1046,44.1145,71839.0
2023-03-17 11:40:00,44.48,44.57,44.32,44.55,95653.0,44.1245,44.2137,43.9657,44.1939,95653.0
2023-03-17 11:50:00,44.55,44.68,44.54,44.64,54631.0,44.1939,44.3229,44.184,44.2832,54631.0
2023-03-17 12:00:00,44.63,44.9,44.58,44.89,79917.0,44.2733,44.5411,44.2237,44.5312,79917.0
2023-03-17 12:10:00,44.89,44.89,44.63,44.67,62826.0,44.5312,44.5312,44.2733,44.3129,62826.0
2023-03-17 12:20:00,44.67,44.86,44.59,44.82,50044.0,44.3129,44.5014,44.2336,44.4617,50044.0
2023-03-17 12:30:00,44.84,45.11,44.84,44.88,154914.0,44.4816,44.7494,44.4816,44.5213,154914.0
2023-03-17 12:40:00,44.89,44.92,44.78,44.81,36195.0,44.5312,44.5609,44.4221,44.4518,36195.0
2023-03-17 12:50:00,44.84,44.91,44.64,44.8,60887.0,44.4816,44.551,44.2832,44.4419,60887.0
2023-03-17 13:00:00,44.82,45.0,44.79,44.98,77235.0,44.4617,44.6403,44.432,44.6205,77235.0
2023-03-17 13:10:00,44.97,45.13,44.94,44.99,77839.0,44.6105,44.7693,44.5808,44.6304,77839.0
2023-03-17 13:20:00,45.03,45.21,44.97,45.02,64981.0,44.6701,44.8486,44.6105,44.6601,64981.0
2023-03-17 13:30:00,45.02,45.18,44.88,45.02,71722.0,44.6601,44.8189,44.5213,44.6601,71722.0
2023-03-17 13:40:00,45.01,45.13,44.85,45.05,58654.0,44.6502,44.7693,44.4915,44.6899,58654.0
2023-03-17 13:50:00,45.04,45.11,44.95,45.1,35966.0,44.68,44.7494,44.5907,44.7395,35966.0
2023-03-17 14:00:00,45.11,45.25,44.88,44.95,104340.0,44.7494,44.8883,44.5213,44.5907,104340.0
2023-03-17 14:10:00,44.93,44.94,44.77,44.8,75515.0,44.5709,44.5808,44.4121,44.4419,75515.0
2023-03-17 14:20:00,44.8,44.84,44.58,44.62,53331.0,44.4419,44.4816,44.2237,44.2633,53331.0
2023-03-17 14:30:00,44.6,44.72,44.55,44.63,67206.0,44.2435,44.3625,44.1939,44.2733,67206.0
2023-03-17 14:40:00,44.59,44.68,44.53,44.59,39047.0,44.2336,44.3229,44.1741,44.2336,39047.0
2023-03-17 14:50:00,44.58,44.77,44.42,44.7,110115.0,44.2237,44.4121,44.0649,44.3427,110115.0
2023-03-17 15:00:00,44.69,44.74,44.57,44.71,161834.0,44.3328,44.3824,44.2137,44.3526,161834.0
2023-03-17 15:10:00,44.69,45.0,44.68,44.91,292256.0,44.3328,44.6403,44.3229,44.551,292256.0
2023-03-17 15:20:00,44.91,45.02,44.85,44.98,67311.0,44.551,44.6601,44.4915,44.6205,67311.0
2023-03-17 15:30:00,44.98,44.98,44.72,44.79,61045.0,44.6205,44.6205,44.3625,44.432,61045.0
2023-03-17 15:40:00,44.79,44.97,44.7,44.73,156618.0,44.432,44.6105,44.3427,44.3725,156618.0
2023-03-17 15:50:00,44.71,45.01,44.69,44.89,366206.0,44.3526,44.6502,44.3328,44.5312,366206.0
2023-03-20 09:30:00,44.72,44.76,44.24,44.51,348225.0,44.3625,44.4022,43.8864,44.1542,348225.0
2023-03-20 09:40:00,44.53,44.63,44.05,44.36,249990.0,44.1741,44.2733,43.6979,44.0054,249990.0
2023-03-20 09:50:00,44.34,44.49,44.21,44.27,165351.0,43.9856,44.1344,43.8566,43.9161,165351.0
2023-03-20 10:00:00,44.28,44.64,44.27,44.38,140174.0,43.9261,44.2832,43.9161,44.0253,140174.0
2023-03-20 10:10:00,44.37,44.53,44.25,44.28,80977.0,44.0153,44.1741,43.8963,43.9261,80977.0
2023-03-20 10:20:00,44.32,44.62,44.23,44.58,68111.0,43.9657,44.2633,43.8765,44.2237,68111.0
2023-03-20 10:30:00,44.58,44.73,44.44,44.48,99958.0,44.2237,44.3725,44.0848,44.1245,99958.0
2023-03-20 10:40:00,44.45,44.8,44.45,44.8,48963.0,44.0947,44.4419,44.0947,44.4419,48963.0
2023-03-20 10:50:00,44.81,44.91,44.66,44.88,85341.0,44.4518,44.551,44.303,44.5213,85341.0
2023-03-20 11:00:00,44.89,45.02,44.82,44.96,96341.0,44.5312,44.6601,44.4617,44.6006,96341.0
2023-03-20 11:10:00,44.97,44.97,44.82,44.95,85986.0,44.6105,44.6105,44.4617,44.5907,85986.0
2023-03-20 11:20:00,44.97,45.21,44.92,45.2,84396.0,44.6105,44.8486,44.5609,44.8387,84396.0
2023-03-20 11:30:00,45.2,45.23,45.03,45.08,48884.0,44.8387,44.8685,44.6701,44.7197,48884.0
2023-03-20 11:40:00,45.08,45.1,44.87,44.87,48086.0,44.7197,44.7395,44.5113,44.5113,48086.0
2023-03-20 11:50:00,44.86,44.92,44.65,44.66,59332.0,44.5014,44.5609,44.2931,44.303,59332.0
2023-03-20 12:00:00,44.66,44.73,44.48,44.49,95335.0,44.303,44.3725,44.1245,44.1344,95335.0
2023-03-20 12:10:00,44.47,44.55,44.3,44.47,63173.0,44.1145,44.1939,43.9459,44.1145,63173.0
2023-03-20 12:20:00,44.52,44.57,44.44,44.57,22239.0,44.1641,44.2137,44.0848,44.2137,22239.0
2023-03-20 12:30:00,44.57,44.65,44.55,44.61,43153.0,44.2137,44.2931,44.1939,44.2534,43153.0
2023-03-20 12:40:00,44.61,44.7,44.51,44.66,33193.0,44.2534,44.3427,44.1542,44.303,33193.0
2023-03-20 12:50:00,44.69,44.88,44.69,44.83,36267.0,44.3328,44.5213,44.3328,44.4717,36267.0
2023-03-20 13:00:00,44.81,44.99,44.78,44.86,61010.0,44.4518,44.6304,44.4221,44.5014,61010.0
2023-03-20 13:10:00,44.86,45.01,44.86,44.95,25969.0,44.5014,44.6502,44.5014,44.5907,25969.0
2023-03-20 13:20:00,44.98,44.98,44.88,44.92,50697.0,44.6205,44.6205,44.5213,44.5609,50697.0
2023-03-20 13:30:00,44.92,45.03,44.84,44.9,23410.0,44.5609,44.6701,44.4816,44.5411,23410.0
2023-03-20 13:40:00,44.95,45.05,44.93,45.04,75563.0,44.5907,44.6899,44.5709,44.68,75563.0
2023-03-20 13:50:00,45.01,45.02,44.93,44.98,27818.0,44.6502,44.6601,44.5709,44.6205,27818.0
2023-03-20 14:00:00,45.01,45.02,44.84,44.85,29887.0,44.6502,44.6601,44.4816,44.4915,29887.0
2023-03-20 14:10:00,44.86,44.97,44.84,44.96,51944.0,44.5014,44.6105,44.4816,44.6006,51944.0
2023-03-20 14:20:00,44.95,45.1,44.94,45.0,47063.0,44.5907,44.7395,44.5808,44.6403,47063.0
2023-03-20 14:30:00,45.01,45.04,44.82,44.86,107915.0,44.6502,44.68,44.4617,44.5014,107915.0
2023-03-20 14:40:00,44.85,45.01,44.78,44.98,57601.0,44.4915,44.6502,44.4221,44.6205,57601.0
2023-03-20 14:50:00,44.99,45.14,44.94,44.98,73697.0,44.6304,44.7792,44.5808,44.6205,73697.0
2023-03-20 15:00:00,44.98,45.07,44.92,44.94,42190.0,44.6205,44.7097,44.5609,44.5808,42190.0
2023-03-20 15:10:00,44.94,45.04,44.89,45.03,42528.0,44.5808,44.68,44.5312,44.6701,42528.0
2023-03-20 15:20:00,45.02,45.03,44.86,44.98,63345.0,44.6601,44.6701,44.5014,44.6205,63345.0
2023-03-20 15:30:00,44.97,45.09,44.94,45.05,78671.0,44.6105,44.7296,44.5808,44.6899,78671.0
2023-03-20 15:40:00,45.04,45.19,45.02,45.15,100821.0,44.68,44.8288,44.6601,44.7891,100821.0
2023-03-20 15:50:00,45.16,45.3,45.13,45.19,483050.0,44.799,44.9379,44.7693,44.8288,483050.0
2023-03-21 09:30:00,45.78,46.06,45.78,45.86,387384.0,45.4141,45.6918,45.4141,45.4934,387384.0
2023-03-21 09:40:00,45.86,45.98,45.71,45.84,73188.0,45.4934,45.6125,45.3446,45.4736,73188.0
2023-03-21 09:50:00,45.85,46.08,45.84,46.05,107681.0,45.4835,45.7117,45.4736,45.6819,107681.0
2023-03-21 10:00:00,46.08,46.21,45.76,45.92,239828.0,45.7117,45.8406,45.3942,45.553,239828.0
2023-03-21 10:10:00,45.92,46.01,45.65,45.76,151193.0,45.553,45.6422,45.2851,45.3942,151193.0
2023-03-21 10:20:00,45.75,45.79,45.49,45.6,39808.0,45.3843,45.424,45.1264,45.2355,39808.0
2023-03-21 10:30:00,45.6,45.68,45.48,45.65,54447.0,45.2355,45.3149,45.1165,45.2851,54447.0
2023-03-21 10:40:00,45.64,45.69,45.52,45.66,35268.0,45.2752,45.3248,45.1562,45.295,35268.0
2023-03-21 10:50:00,45.66,45.66,45.35,45.47,39711.0,45.295,45.295,44.9875,45.1066,39711.0
2023-03-21 11:00:00,45.47,45.59,45.43,45.57,54726.0,45.1066,45.2256,45.0669,45.2058,54726.0
2023-03-21 11:10:00,45.59,45.8,45.58,45.77,62708.0,45.2256,45.4339,45.2157,45.4042,62708.0
2023-03-21 11:20:00,45.77,45.78,45.61,45.65,39260.0,45.4042,45.4141,45.2454,45.2851,39260.0
2023-03-21 11:30:00,45.65,45.75,45.48,45.52,91761.0,45.2851,45.3843,45.1165,45.1562,91761.0
2023-03-21 11:40:00,45.52,45.55,45.34,45.44,83399.0,45.1562,45.1859,44.9776,45.0768,83399.0
2023-03-21 11:50:00,45.45,45.56,45.43,45.48,53456.0,45.0867,45.1958,45.0669,45.1165,53456.0
2023-03-21 12:00:00,45.45,45.59,45.43,45.57,74025.0,45.0867,45.2256,45.0669,45.2058,74025.0
2023-03-21 12:10:00,45.61,45.69,45.6,45.63,27636.0,45.2454,45.3248,45.2355,45.2653,27636.0
2023-03-21 12:20:00,45.64,45.75,45.63,45.72,18037.0,45.2752,45.3843,45.2653,45.3546,18037.0
2023-03-21 12:30:00,45.74,45.84,45.74,45.75,46724.0,45.3744,45.4736,45.3744,45.3843,46724.0
2023-03-21 12:40:00,45.73,45.76,45.64,45.69,19020.0,45.3645,45.3942,45.2752,45.3248,19020.0
2023-03-21 12:50:00,45.72,45.87,45.7,45.8,48723.0,45.3546,45.5034,45.3347,45.4339,48723.0
2023-03-21 13:00:00,45.82,45.83,45.75,45.81,13522.0,45.4538,45.4637,45.3843,45.4438,13522.0
2023-03-21 13:10:00,45.83,45.95,45.83,45.92,49166.0,45.4637,45.5827,45.4637,45.553,49166.0
2023-03-21 13:20:00,45.93,46.0,45.87,45.98,30132.0,45.5629,45.6323,45.5034,45.6125,30132.0
2023-03-21 13:30:00,45.99,46.08,45.99,46.01,38448.0,45.6224,45.7117,45.6224,45.6422,38448.0
2023-03-21 13:40:00,46.01,46.04,45.96,45.98,40473.0,45.6422,45.672,45.5926,45.6125,40473.0
2023-03-21 13:50:00,45.97,45.98,45.84,45.85,54048.0,45.6026,45.6125,45.4736,45.4835,54048.0
2023-03-21 14:00:00,45.83,45.96,45.81,45.91,16874.0,45.4637,45.5926,45.4438,45.543,16874.0
2023-03-21 14:10:00,45.93,45.98,45.9,45.94,29363.0,45.5629,45.6125,45.5331,45.5728,29363.0
2023-03-21 14:20:00,45.94,46.04,45.9,46.0,28425.0,45.5728,45.672,45.5331,45.6323,28425.0
2023-03-21 14:30:00,46.02,46.1,46.01,46.02,38156.0,45.6522,45.7315,45.6422,45.6522,38156.0
2023-03-21 14:40:00,46.03,46.17,46.02,46.16,53624.0,45.6621,45.801,45.6522,45.791,53624.0
2023-03-21 14:50:00,46.17,46.28,46.12,46.23,60540.0,45.801,45.9101,45.7514,45.8605,60540.0
2023-03-21 15:00:00,46.23,46.32,46.22,46.3,48035.0,45.8605,45.9498,45.8506,45.9299,48035.0
2023-03-21 15:10:00,46.31,46.4,46.29,46.37,67731.0,45.9398,46.0291,45.92,45.9994,67731.0
2023-03-21 15:20:00,46.39,46.41,46.27,46.37,101578.0,46.0192,46.039,45.9002,45.9994,101578.0
2023-03-21 15:30:00,46.37,46.52,46.3,46.52,81826.0,45.9994,46.1482,45.9299,46.1482,81826.0
2023-03-21 15:40:00,46.51,46.63,46.51,46.57,126048.0,46.1382,46.2573,46.1382,46.1978,126048.0
2023-03-21 15:50:00,46.57,46.59,46.36,46.48,388800.0,46.1978,46.2176,45.9894,46.1085,388800.0
2023-03-22 09:30:00,46.47,46.51,46.31,46.49,116407.0,46.0986,46.1382,45.9398,46.1184,116407.0
2023-03-22 09:40:00,46.5,46.55,46.37,46.5,67756.0,46.1283,46.1779,45.9994,46.1283,67756.0
2023-03-22 09:50:00,46.5,46.63,46.48,46.54,67245.0,46.1283,46.2573,46.1085,46.168,67245.0
2023-03-22 10:00:00,46.54,46.61,46.46,46.51,42943.0,46.168,46.2374,46.0886,46.1382,42943.0
2023-03-22 10:10:00,46.48,46.55,46.41,46.52,43580.0,46.1085,46.1779,46.039,46.1482,43580.0
2023-03-22 10:20:00,46.57,46.95,46.57,46.9,511957.0,46.1978,46.5747,46.1978,46.5251,511957.0
2023-03-22 10:30:00,46.9,46.93,46.77,46.8,87793.0,46.5251,46.5549,46.3962,46.4259,87793.0
2023-03-22 10:40:00,46.81,46.82,46.74,46.75,23129.0,46.4358,46.4458,46.3664,46.3763,23129.0
2023-03-22 10:50:00,46.74,46.78,46.67,46.77,48842.0,46.3664,46.4061,46.297,46.3962,48842.0
2023-03-22 11:00:00,46.75,46.77,46.7,46.7,43660.0,46.3763,46.3962,46.3267,46.3267,43660.0
2023-03-22 11:10:00,46.72,46.73,46.57,46.69,29731.0,46.3466,46.3565,46.1978,46.3168,29731.0
2023-03-22 11:20:00,46.7,46.84,46.69,46.8,22058.0,46.3267,46.4656,46.3168,46.4259,22058.0
2023-03-22 11:30:00,46.8,46.97,46.79,46.95,51833.0,46.4259,46.5946,46.416,46.5747,51833.0
2023-03-22 11:40:00,46.94,46.98,46.88,46.9,22829.0,46.5648,46.6045,46.5053,46.5251,22829.0
2023-03-22 11:50:00,46.92,46.96,46.88,46.89,14289.0,46.545,46.5846,46.5053,46.5152,14289.0
2023-03-22 12:00:00,46.9,46.9,46.72,46.73,22047.0,46.5251,46.5251,46.3466,46.3565,22047.0
2023-03-22 12:10:00,46.72,46.73,46.57,46.6,27409.0,46.3466,46.3565,46.1978,46.2275,27409.0
2023-03-22 12:20:00,46.62,46.62,46.48,46.54,99632.0,46.2474,46.2474,46.1085,46.168,99632.0
2023-03-22 12:30:00,46.54,46.58,46.5,46.53,22897.0,46.168,46.2077,46.1283,46.1581,22897.0
2023-03-22 12:40:00,46.56,46.61,46.5,46.53,18828.0,46.1878,46.2374,46.1283,46.1581,18828.0
2023-03-22 12:50:00,46.54,46.63,46.54,46.6,15237.0,46.168,46.2573,46.168,46.2275,15237.0
2023-03-22 13:00:00,46.6,46.6,46.45,46.5,30529.0,46.2275,46.2275,46.0787,46.1283,30529.0
2023-03-22 13:10:00,46.49,46.62,46.48,46.62,26534.0,46.1184,46.2474,46.1085,46.2474,26534.0
2023-03-22 13:20:00,46.6,46.72,46.6,46.71,26339.0,46.2275,46.3466,46.2275,46.3366,26339.0
2023-03-22 13:30:00,46.71,46.77,46.71,46.74,31974.0,46.3366,46.3962,46.3366,46.3664,31974.0
2023-03-22 13:40:00,46.75,46.78,46.72,46.75,12743.0,46.3763,46.4061,46.3466,46.3763,12743.0
2023-03-22 13:50:00,46.76,46.88,46.75,46.85,39594.0,46.3862,46.5053,46.3763,46.4755,39594.0
2023-03-22 14:00:00,46.86,47.72,46.8,47.23,402059.0,46.4854,47.3386,46.4259,46.8525,402059.0
2023-03-22 14:10:00,47.24,47.31,46.81,47.27,261833.0,46.8624,46.9318,46.4358,46.8922,261833.0
2023-03-22 14:20:00,47.22,47.33,46.94,47.28,103199.0,46.8426,46.9517,46.5648,46.9021,103199.0
2023-03-22 14:30:00,47.29,47.51,46.48,47.03,350239.0,46.912,47.1302,46.1085,46.6541,350239.0
2023-03-22 14:40:00,47.04,47.96,47.04,47.75,431263.0,46.664,47.5766,46.664,47.3683,431263.0
2023-03-22 14:50:00,47.76,47.87,46.79,46.81,341963.0,47.3782,47.4874,46.416,46.4358,341963.0
2023-03-22 15:00:00,46.81,46.98,46.08,46.33,501679.0,46.4358,46.6045,45.7117,45.9597,501679.0
2023-03-22 15:10:00,46.34,46.97,46.2,46.79,262281.0,45.9696,46.5946,45.8307,46.416,262281.0
2023-03-22 15:20:00,46.79,47.29,46.74,47.04,226090.0,46.416,46.912,46.3664,46.664,226090.0
2023-03-22 15:30:00,47.04,47.09,46.32,46.45,243019.0,46.664,46.7136,45.9498,46.0787,243019.0
2023-03-22 15:40:00,46.45,46.61,45.98,46.09,257475.0,46.0787,46.2374,45.6125,45.7216,257475.0
2023-03-22 15:50:00,46.06,46.09,45.18,45.21,768282.0,45.6918,45.7216,44.8189,44.8486,768282.0
2023-03-23 09:30:00,46.31,46.56,46.31,46.38,211099.0,45.9398,46.1878,45.9398,46.0093,211099.0
2023-03-23 09:40:00,46.4,46.59,46.28,46.39,116060.0,46.0291,46.2176,45.9101,46.0192,116060.0
2023-03-23 09:50:00,46.45,46.62,46.38,46.58,95980.0,46.0787,46.2474,46.0093,46.2077,95980.0
2023-03-23 10:00:00,46.63,46.8,46.57,46.73,118823.0,46.2573,46.4259,46.1978,46.3565,118823.0
2023-03-23 10:10:00,46.74,46.97,46.74,46.86,94485.0,46.3664,46.5946,46.3664,46.4854,94485.0
2023-03-23 10:20:00,46.86,47.05,46.75,46.89,91132.0,46.4854,46.6739,46.3763,46.5152,91132.0
2023-03-23 10:30:00,46.88,46.99,46.81,46.99,54952.0,46.5053,46.6144,46.4358,46.6144,54952.0
2023-03-23 10:40:00,46.98,47.37,46.97,47.35,354834.0,46.6045,46.9914,46.5946,46.9715,354834.0
2023-03-23 10:50:00,47.36,47.4,47.23,47.32,870910.0,46.9814,47.0211,46.8525,46.9418,870910.0
2023-03-23 11:00:00,47.35,47.57,47.35,47.46,140742.0,46.9715,47.1898,46.9715,47.0806,140742.0
2023-03-23 11:10:00,47.45,47.52,47.26,47.28,89564.0,47.0707,47.1402,46.8822,46.9021,89564.0
2023-03-23 11:20:00,47.29,47.43,47.15,47.18,59308.0,46.912,47.0509,46.7731,46.8029,59308.0
2023-03-23 11:30:00,47.19,47.39,47.19,47.3,56297.0,46.8128,47.0112,46.8128,46.9219,56297.0
2023-03-23 11:40:00,47.3,47.37,47.13,47.31,34944.0,46.9219,46.9914,46.7533,46.9318,34944.0
2023-03-23 11:50:00,47.34,47.42,47.22,47.26,43477.0,46.9616,47.041,46.8426,46.8822,43477.0
2023-03-23 12:00:00,47.26,47.36,47.19,47.35,37744.0,46.8822,46.9814,46.8128,46.9715,37744.0
2023-03-23 12:10:00,47.33,47.33,47.06,47.13,36278.0,46.9517,46.9517,46.6838,46.7533,36278.0
2023-03-23 12:20:00,47.16,47.3,47.04,47.23,33654.0,46.783,46.9219,46.664,46.8525,33654.0
2023-03-23 12:30:00,47.27,47.3,47.14,47.15,19058.0,46.8922,46.9219,46.7632,46.7731,19058.0
2023-03-23 12:40:00,47.13,47.18,46.98,47.11,64849.0,46.7533,46.8029,46.6045,46.7334,64849.0
2023-03-23 12:50:00,47.11,47.13,47.0,47.05,35823.0,46.7334,46.7533,46.6243,46.6739,35823.0
2023-03-23 13:00:00,47.04,47.18,46.95,46.97,36192.0,46.664,46.8029,46.5747,46.5946,36192.0
2023-03-23 13:10:00,47.0,47.01,46.71,46.84,84879.0,46.6243,46.6342,46.3366,46.4656,84879.0
2023-03-23 13:20:00,46.85,47.0,46.63,46.78,170203.0,46.4755,46.6243,46.2573,46.4061,170203.0
2023-03-23 13:30:00,46.78,46.9,46.74,46.87,52505.0,46.4061,46.5251,46.3664,46.4954,52505.0
2023-03-23 13:40:00,46.88,46.99,46.72,46.81,39490.0,46.5053,46.6144,46.3466,46.4358,39490.0
2023-03-23 13:50:00,46.81,46.81,46.55,46.58,101565.0,46.4358,46.4358,46.1779,46.2077,101565.0
2023-03-23 14:00:00,46.6,46.72,46.45,46.47,45023.0,46.2275,46.3466,46.0787,46.0986,45023.0
2023-03-23 14:10:00,46.47,46.62,46.46,46.52,62514.0,46.0986,46.2474,46.0886,46.1482,62514.0
2023-03-23 14:20:00,46.52,46.52,46.03,46.04,124627.0,46.1482,46.1482,45.6621,45.672,124627.0
2023-03-23 14:30:00,46.02,46.16,45.81,45.81,182297.0,45.6522,45.791,45.4438,45.4438,182297.0
2023-03-23 14:40:00,45.82,45.85,45.49,45.67,385280.0,45.4538,45.4835,45.1264,45.305,385280.0
2023-03-23 14:50:00,45.66,45.97,45.48,45.97,162923.0,45.295,45.6026,45.1165,45.6026,162923.0
2023-03-23 15:00:00,45.97,46.48,45.84,46.07,421363.0,45.6026,46.1085,45.4736,45.7018,421363.0
2023-03-23 15:10:00,46.12,46.23,45.69,45.72,205271.0,45.7514,45.8605,45.3248,45.3546,205271.0
2023-03-23 15:20:00,45.7,46.08,45.47,45.91,139417.0,45.3347,45.7117,45.1066,45.543,139417.0
2023-03-23 15:30:00,45.91,46.2,45.76,46.05,203180.0,45.543,45.8307,45.3942,45.6819,203180.0
2023-03-23 15:40:00,46.05,46.49,45.97,46.33,468162.0,45.6819,46.1184,45.6026,45.9597,468162.0
2023-03-23 15:50:00,46.35,46.74,46.28,46.28,254303.0,45.9795,46.3664,45.9101,45.9101,254303.0
2023-03-24 09:30:00,46.13,46.27,45.77,45.82,174264.0,45.7613,45.9002,45.4042,45.4538,174264.0
2023-03-24 09:40:00,45.82,45.92,45.5,45.66,230886.0,45.4538,45.553,45.1363,45.295,230886.0
2023-03-24 09:50:00,45.64,46.16,45.64,46.1,127009.0,45.2752,45.791,45.2752,45.7315,127009.0
2023-03-24 10:00:00,46.14,46.23,45.81,45.85,109523.0,45.7712,45.8605,45.4438,45.4835,109523.0
2023-03-24 10:10:00,45.9,46.25,45.78,45.86,153970.0,45.5331,45.8803,45.4141,45.4934,153970.0
2023-03-24 10:20:00,45.87,46.17,45.65,46.11,156787.0,45.5034,45.801,45.2851,45.7414,156787.0
2023-03-24 10:30:00,46.14,46.24,45.91,45.98,119541.0,45.7712,45.8704,45.543,45.6125,119541.0
2023-03-24 10:40:00,45.92,45.99,45.77,45.83,70688.0,45.553,45.6224,45.4042,45.4637,70688.0
2023-03-24 10:50:00,45.81,46.0,45.76,45.98,54808.0,45.4438,45.6323,45.3942,45.6125,54808.0
2023-03-24 11:00:00,45.96,46.06,45.67,45.67,93825.0,45.5926,45.6918,45.305,45.305,93825.0
2023-03-24 11:10:00,45.66,45.67,45.44,45.49,91777.0,45.295,45.305,45.0768,45.1264,91777.0
2023-03-24 11:20:00,45.51,45.63,45.43,45.6,67469.0,45.1462,45.2653,45.0669,45.2355,67469.0
2023-03-24 11:30:00,45.59,45.71,45.49,45.61,43656.0,45.2256,45.3446,45.1264,45.2454,43656.0
2023-03-24 11:40:00,45.65,46.15,45.65,46.01,127566.0,45.2851,45.7811,45.2851,45.6422,127566.0
2023-03-24 11:50:00,46.01,46.2,45.97,46.15,105776.0,45.6422,45.8307,45.6026,45.7811,105776.0
2023-03-24 12:00:00,46.17,46.34,45.83,45.83,175048.0,45.801,45.9696,45.4637,45.4637,175048.0
2023-03-24 12:10:00,45.85,45.9,45.62,45.71,35643.0,45.4835,45.5331,45.2554,45.3446,35643.0
2023-03-24 12:20:00,45.7,45.78,45.66,45.73,43673.0,45.3347,45.4141,45.295,45.3645,43673.0
2023-03-24 12:30:00,45.82,45.95,45.73,45.89,68109.0,45.4538,45.5827,45.3645,45.5232,68109.0
2023-03-24 12:40:00,45.91,46.1,45.79,46.01,37295.0,45.543,45.7315,45.424,45.6422,37295.0
2023-03-24 12:50:00,46.04,46.08,45.91,45.96,23039.0,45.672,45.7117,45.543,45.5926,23039.0
2023-03-24 13:00:00,46.02,46.04,45.85,45.89,19782.0,45.6522,45.672,45.4835,45.5232,19782.0
2023-03-24 13:10:00,45.92,46.01,45.84,45.84,25612.0,45.553,45.6422,45.4736,45.4736,25612.0
2023-03-24 13:20:00,45.87,46.18,45.86,46.06,110151.0,45.5034,45.8109,45.4934,45.6918,110151.0
2023-03-24 13:30:00,46.12,46.27,46.06,46.21,103964.0,45.7514,45.9002,45.6918,45.8406,103964.0
2023-03-24 13:40:00,46.22,46.28,46.0,46.0,92047.0,45.8506,45.9101,45.6323,45.6323,92047.0
2023-03-24 13:50:00,45.98,46.04,45.92,46.03,52573.0,45.6125,45.672,45.553,45.6621,52573.0
2023-03-24 14:00:00,46.06,46.17,45.99,46.09,67482.0,45.6918,45.801,45.6224,45.7216,67482.0
2023-03-24 14:10:00,46.07,46.27,46.07,46.17,47812.0,45.7018,45.9002,45.7018,45.801,47812.0
2023-03-24 14:20:00,46.19,46.23,46.1,46.17,54828.0,45.8208,45.8605,45.7315,45.801,54828.0
2023-03-24 14:30:00,46.15,46.38,46.15,46.33,97162.0,45.7811,46.0093,45.7811,45.9597,97162.0
2023-03-24 14:40:00,46.32,46.42,46.28,46.35,74900.0,45.9498,46.049,45.9101,45.9795,74900.0
2023-03-24 14:50:00,46.34,46.35,46.25,46.32,67439.0,45.9696,45.9795,45.8803,45.9498,67439.0
2023-03-24 15:00:00,46.33,46.36,46.19,46.23,59414.0,45.9597,45.9894,45.8208,45.8605,59414.0
2023-03-24 15:10:00,46.23,46.47,46.19,46.45,63614.0,45.8605,46.0986,45.8208,46.0787,63614.0
2023-03-24 15:20:00,46.46,46.63,46.46,46.55,154219.0,46.0886,46.2573,46.0886,46.1779,154219.0
2023-03-24 15:30:00,46.56,46.63,46.46,46.52,62313.0,46.1878,46.2573,46.0886,46.1482,62313.0
2023-03-24 15:40:00,46.52,46.57,46.4,46.45,64691.0,46.1482,46.1978,46.0291,46.0787,64691.0
2023-03-24 15:50:00,46.45,46.64,46.28,46.62,165256.0,46.0787,46.2672,45.9101,46.2474,165256.0
2023-03-27 09:30:00,46.81,46.84,46.56,46.59,235715.0,46.4358,46.4656,46.1878,46.2176,235715.0
2023-03-27 09:40:00,46.63,47.05,46.63,46.99,95930.0,46.2573,46.6739,46.2573,46.6144,95930.0
2023-03-27 09:50:00,46.99,47.14,46.8,46.91,83843.0,46.6144,46.7632,46.4259,46.535,83843.0
2023-03-27 10:00:00,46.94,47.02,46.84,46.95,238788.0,46.5648,46.6442,46.4656,46.5747,238788.0
2023-03-27 10:10:00,46.98,47.01,46.64,46.81,91441.0,46.6045,46.6342,46.2672,46.4358,91441.0
2023-03-27 10:20:00,46.82,46.88,46.63,46.68,37702.0,46.4458,46.5053,46.2573,46.3069,37702.0
2023-03-27 10:30:00,46.65,46.65,46.44,46.53,58568.0,46.2771,46.2771,46.0688,46.1581,58568.0
2023-03-27 10:40:00,46.56,46.6,46.46,46.51,87022.0,46.1878,46.2275,46.0886,46.1382,87022.0
2023-03-27 10:50:00,46.54,46.65,46.37,46.39,84932.0,46.168,46.2771,45.9994,46.0192,84932.0
2023-03-27 11:00:00,46.41,46.43,46.18,46.2,62837.0,46.039,46.0589,45.8109,45.8307,62837.0
2023-03-27 11:10:00,46.18,46.3,46.12,46.2,74071.0,45.8109,45.9299,45.7514,45.8307,74071.0
2023-03-27 11:20:00,46.22,46.33,46.2,46.3,40336.0,45.8506,45.9597,45.8307,45.9299,40336.0
2023-03-27 11:30:00,46.28,46.34,46.17,46.23,199336.0,45.9101,45.9696,45.801,45.8605,199336.0
2023-03-27 11:40:00,46.2,46.2,46.05,46.11,36379.0,45.8307,45.8307,45.6819,45.7414,36379.0
2023-03-27 11:50:00,46.09,46.12,45.77,45.79,71706.0,45.7216,45.7514,45.4042,45.424,71706.0
2023-03-27 12:00:00,45.8,45.86,45.7,45.77,90931.0,45.4339,45.4934,45.3347,45.4042,90931.0
2023-03-27 12:10:00,45.8,45.95,45.74,45.93,83514.0,45.4339,45.5827,45.3744,45.5629,83514.0
2023-03-27 12:20:00,45.94,46.08,45.92,46.06,63292.0,45.5728,45.7117,45.553,45.6918,63292.0
2023-03-27 12:30:00,46.07,46.07,45.84,45.85,22196.0,45.7018,45.7018,45.4736,45.4835,22196.0
2023-03-27 12:40:00,45.84,45.89,45.72,45.89,51265.0,45.4736,45.5232,45.3546,45.5232,51265.0
2023-03-27 12:50:00,45.91,45.95,45.84,45.88,31339.0,45.543,45.5827,45.4736,45.5133,31339.0
2023-03-27 13:00:00,45.89,45.99,45.82,45.92,30028.0,45.5232,45.6224,45.4538,45.553,30028.0
2023-03-27 13:10:00,45.89,45.91,45.73,45.85,29920.0,45.5232,45.543,45.3645,45.4835,29920.0
2023-03-27 13:20:00,45.84,46.02,45.83,45.98,40702.0,45.4736,45.6522,45.4637,45.6125,40702.0
2023-03-27 13:30:00,46.0,46.07,45.97,46.04,60353.0,45.6323,45.7018,45.6026,45.672,60353.0
2023-03-27 13:40:00,46.05,46.19,46.05,46.15,22230.0,45.6819,45.8208,45.6819,45.7811,22230.0
2023-03-27 13:50:00,46.15,46.18,45.99,46.01,31511.0,45.7811,45.8109,45.6224,45.6422,31511.0
2023-03-27 14:00:00,46.02,46.03,45.88,45.92,28682.0,45.6522,45.6621,45.5133,45.553,28682.0
2023-03-27 14:10:00,45.93,46.12,45.93,46.11,103564.0,45.5629,45.7514,45.5629,45.7414,103564.0
2023-03-27 14:20:00,46.12,46.27,46.11,46.19,33824.0,45.7514,45.9002,45.7414,45.8208,33824.0
2023-03-27 14:30:00,46.19,46.35,46.19,46.29,23567.0,45.8208,45.9795,45.8208,45.92,23567.0
2023-03-27 14:40:00,46.28,46.35,46.25,46.3,40685.0,45.9101,45.9795,45.8803,45.9299,40685.0
2023-03-27 14:50:00,46.31,46.38,46.27,46.37,42942.0,45.9398,46.0093,45.9002,45.9994,42942.0
2023-03-27 15:00:00,46.37,46.45,46.22,46.23,54343.0,45.9994,46.0787,45.8506,45.8605,54343.0
2023-03-27 15:10:00,46.27,46.32,46.21,46.24,46310.0,45.9002,45.9498,45.8406,45.8704,46310.0
2023-03-27 15:20:00,46.24,46.29,46.18,46.24,33769.0,45.8704,45.92,45.8109,45.8704,33769.0
2023-03-27 15:30:00,46.25,46.28,46.02,46.09,75404.0,45.8803,45.9101,45.6522,45.7216,75404.0
2023-03-27 15:40:00,46.09,46.17,46.04,46.05,62965.0,45.7216,45.801,45.672,45.6819,62965.0
2023-03-27 15:50:00,46.04,46.1,45.78,45.93,493995.0,45.672,45.7315,45.4141,45.5629,493995.0
2023-03-28 09:30:00,45.8,45.8,45.23,45.27,159801.0,45.4339,45.4339,44.8685,44.9082,159801.0
2023-03-28 09:40:00,45.26,45.35,45.12,45.33,155369.0,44.8982,44.9875,44.7593,44.9677,155369.0
2023-03-28 09:50:00,45.34,45.36,45.14,45.21,68171.0,44.9776,44.9974,44.7792,44.8486,68171.0
2023-03-28 10:00:00,45.19,45.33,45.05,45.3,111158.0,44.8288,44.9677,44.6899,44.9379,111158.0
2023-03-28 10:10:00,45.29,45.46,45.29,45.43,70835.0,44.928,45.0966,44.928,45.0669,70835.0
2023-03-28 10:20:00,45.44,45.45,45.21,45.27,42953.0,45.0768,45.0867,44.8486,44.9082,42953.0
2023-03-28 10:30:00,45.3,45.3,44.88,44.93,120879.0,44.9379,44.9379,44.5213,44.5709,120879.0
2023-03-28 10:40:00,44.93,45.02,44.91,45.01,31267.0,44.5709,44.6601,44.551,44.6502,31267.0
2023-03-28 10:50:00,45.01,45.03,44.91,44.93,42279.0,44.6502,44.6701,44.551,44.5709,42279.0
2023-03-28 11:00:00,44.93,45.2,44.92,45.2,120871.0,44.5709,44.8387,44.5609,44.8387,120871.0
2023-03-28 11:10:00,45.16,45.29,45.11,45.25,39082.0,44.799,44.928,44.7494,44.8883,39082.0
2023-03-28 11:20:00,45.26,45.33,45.18,45.27,63421.0,44.8982,44.9677,44.8189,44.9082,63421.0
2023-03-28 11:30:00,45.27,45.39,45.25,45.36,30243.0,44.9082,45.0272,44.8883,44.9974,30243.0
2023-03-28 11:40:00,45.38,45.38,45.23,45.25,25398.0,45.0173,45.0173,44.8685,44.8883,25398.0
2023-03-28 11:50:00,45.23,45.33,45.23,45.33,34570.0,44.8685,44.9677,44.8685,44.9677,34570.0
2023-03-28 12:00:00,45.33,45.36,45.2,45.23,27646.0,44.9677,44.9974,44.8387,44.8685,27646.0
2023-03-28 12:10:00,45.22,45.22,45.04,45.1,30155.0,44.8586,44.8586,44.68,44.7395,30155.0
2023-03-28 12:20:00,45.1,45.15,45.04,45.09,43323.0,44.7395,44.7891,44.68,44.7296,43323.0
2023-03-28 12:30:00,45.06,45.13,44.97,45.1,34486.0,44.6998,44.7693,44.6105,44.7395,34486.0
2023-03-28 12:40:00,45.1,45.17,45.05,45.13,29957.0,44.7395,44.809,44.6899,44.7693,29957.0
2023-03-28 12:50:00,45.12,45.12,45.06,45.08,18280.0,44.7593,44.7593,44.6998,44.7197,18280.0
2023-03-28 13:00:00,45.12,45.17,45.04,45.1,31732.0,44.7593,44.809,44.68,44.7395,31732.0
2023-03-28 13:10:00,45.1,45.16,45.03,45.16,22481.0,44.7395,44.799,44.6701,44.799,22481.0
2023-03-28 13:20:00,45.16,45.18,45.1,45.13,40259.0,44.799,44.8189,44.7395,44.7693,40259.0
2023-03-28 13:30:00,45.13,45.19,44.92,44.94,50688.0,44.7693,44.8288,44.5609,44.5808,50688.0
2023-03-28 13:40:00,44.92,44.93,44.85,44.91,59666.0,44.5609,44.5709,44.4915,44.551,59666.0
2023-03-28 13:50:00,44.91,44.91,44.77,44.8,53874.0,44.551,44.551,44.4121,44.4419,53874.0
2023-03-28 14:00:00,44.78,44.94,44.78,44.92,47705.0,44.4221,44.5808,44.4221,44.5609,47705.0
2023-03-28 14:10:00,44.91,44.99,44.88,44.95,23759.0,44.551,44.6304,44.5213,44.5907,23759.0
2023-03-28 14:20:00,44.98,45.04,44.93,45.0,32283.0,44.6205,44.68,44.5709,44.6403,32283.0
2023-03-28 14:30:00,45.0,45.01,44.92,44.98,22842.0,44.6403,44.6502,44.5609,44.6205,22842.0
2023-03-28 14:40:00,45.0,45.17,44.98,45.09,39011.0,44.6403,44.809,44.6205,44.7296,39011.0
2023-03-28 14:50:00,45.11,45.12,45.03,45.11,47426.0,44.7494,44.7593,44.6701,44.7494,47426.0
2023-03-28 15:00:00,45.12,45.22,45.12,45.2,31053.0,44.7593,44.8586,44.7593,44.8387,31053.0
2023-03-28 15:10:00,45.23,45.26,45.16,45.21,91785.0,44.8685,44.8982,44.799,44.8486,91785.0
2023-03-28 15:20:00,45.2,45.26,45.1,45.15,85362.0,44.8387,44.8982,44.7395,44.7891,85362.0
2023-03-28 15:30:00,45.13,45.3,45.07,45.26,79689.0,44.7693,44.9379,44.7097,44.8982,79689.0
2023-03-28 15:40:00,45.24,45.3,45.19,45.28,34140.0,44.8784,44.9379,44.8288,44.9181,34140.0
2023-03-28 15:50:00,45.29,45.48,45.28,45.47,210900.0,44.928,45.1165,44.9181,45.1066,210900.0
2023-03-29 09:30:00,46.57,46.8,46.54,46.7,284868.0,46.1978,46.4259,46.168,46.3267,284868.0
2023-03-29 09:40:00,46.71,46.85,46.63,46.75,253075.0,46.3366,46.4755,46.2573,46.3763,253075.0
2023-03-29 09:50:00,46.75,46.82,46.66,46.77,67096.0,46.3763,46.4458,46.287,46.3962,67096.0
2023-03-29 10:00:00,46.79,46.88,46.71,46.73,137644.0,46.416,46.5053,46.3366,46.3565,137644.0
2023-03-29 10:10:00,46.75,46.8,46.64,46.74,64205.0,46.3763,46.4259,46.2672,46.3664,64205.0
2023-03-29 10:20:00,46.76,46.78,46.53,46.59,59282.0,46.3862,46.4061,46.1581,46.2176,59282.0
2023-03-29 10:30:00,46.6,46.61,46.42,46.46,43336.0,46.2275,46.2374,46.049,46.0886,43336.0
2023-03-29 10:40:00,46.47,46.54,46.36,46.39,73168.0,46.0986,46.168,45.9894,46.0192,73168.0
2023-03-29 10:50:00,46.4,46.45,46.33,46.37,24979.0,46.0291,46.0787,45.9597,45.9994,24979.0
2023-03-29 11:00:00,46.37,46.55,46.37,46.54,37953.0,45.9994,46.1779,45.9994,46.168,37953.0
2023-03-29 11:10:00,46.52,46.55,46.43,46.45,49185.0,46.1482,46.1779,46.0589,46.0787,49185.0
2023-03-29 11:20:00,46.46,46.65,46.45,46.64,80377.0,46.0886,46.2771,46.0787,46.2672,80377.0
2023-03-29 11:30:00,46.65,46.74,46.63,46.7,72385.0,46.2771,46.3664,46.2573,46.3267,72385.0
2023-03-29 11:40:00,46.69,46.77,46.65,46.76,51191.0,46.3168,46.3962,46.2771,46.3862,51191.0
2023-03-29 11:50:00,46.77,46.78,46.71,46.77,38603.0,46.3962,46.4061,46.3366,46.3962,38603.0
2023-03-29 12:00:00,46.78,46.8,46.65,46.68,42071.0,46.4061,46.4259,46.2771,46.3069,42071.0
2023-03-29 12:10:00,46.7,46.83,46.68,46.81,50916.0,46.3267,46.4557,46.3069,46.4358,50916.0
2023-03-29 12:20:00,46.82,46.87,46.81,46.81,18970.0,46.4458,46.4954,46.4358,46.4358,18970.0
2023-03-29 12:30:00,46.81,46.86,46.79,46.84,31626.0,46.4358,46.4854,46.416,46.4656,31626.0
2023-03-29 12:40:00,46.8,46.81,46.64,46.7,42525.0,46.4259,46.4358,46.2672,46.3267,42525.0
2023-03-29 12:50:00,46.71,46.75,46.59,46.62,29627.0,46.3366,46.3763,46.2176,46.2474,29627.0
2023-03-29 13:00:00,46.63,46.82,46.59,46.8,78387.0,46.2573,46.4458,46.2176,46.4259,78387.0
2023-03-29 13:10:00,46.83,46.85,46.81,46.82,30504.0,46.4557,46.4755,46.4358,46.4458,30504.0
2023-03-29 13:20:00,46.81,46.92,46.81,46.91,51039.0,46.4358,46.545,46.4358,46.535,51039.0
2023-03-29 13:30:00,46.89,46.9,46.65,46.65,68324.0,46.5152,46.5251,46.2771,46.2771,68324.0
2023-03-29 13:40:00,46.66,46.75,46.64,46.74,13940.0,46.287,46.3763,46.2672,46.3664,13940.0
2023-03-29 13:50:00,46.74,46.77,46.64,46.71,34710.0,46.3664,46.3962,46.2672,46.3366,34710.0
2023-03-29 14:00:00,46.71,46.77,46.62,46.75,34513.0,46.3366,46.3962,46.2474,46.3763,34513.0
2023-03-29 14:10:00,46.75,46.78,46.66,46.72,30364.0,46.3763,46.4061,46.287,46.3466,30364.0
2023-03-29 14:20:00,46.7,46.8,46.68,46.8,23272.0,46.3267,46.4259,46.3069,46.4259,23272.0
2023-03-29 14:30:00,46.8,46.9,46.77,46.88,45020.0,46.4259,46.5251,46.3962,46.5053,45020.0
2023-03-29 14:40:00,46.89,46.94,46.84,46.92,35533.0,46.5152,46.5648,46.4656,46.545,35533.0
2023-03-29 14:50:00,46.94,47.03,46.83,47.0,152199.0,46.5648,46.6541,46.4557,46.6243,152199.0
2023-03-29 15:00:00,47.02,47.05,46.9,47.04,155588.0,46.6442,46.6739,46.5251,46.664,155588.0
2023-03-29 15:10:00,47.02,47.22,46.98,47.2,67412.0,46.6442,46.8426,46.6045,46.8227,67412.0
2023-03-29 15:20:00,47.2,47.24,47.16,47.23,90780.0,46.8227,46.8624,46.783,46.8525,90780.0
2023-03-29 15:30:00,47.22,47.23,47.14,47.16,95806.0,46.8426,46.8525,46.7632,46.783,95806.0
2023-03-29 15:40:00,47.16,47.29,47.12,47.27,141414.0,46.783,46.912,46.7434,46.8922,141414.0
2023-03-29 15:50:00,47.27,47.31,47.03,47.13,251922.0,46.8922,46.9318,46.6541,46.7533,251922.0
2023-03-30 09:30:00,47.86,47.94,47.67,47.69,306633.0,47.4774,47.5568,47.289,47.3088,306633.0
2023-03-30 09:40:00,47.69,47.83,47.65,47.81,92441.0,47.3088,47.4477,47.2691,47.4278,92441.0
2023-03-30 09:50:00,47.83,47.95,47.69,47.95,54523.0,47.4477,47.5667,47.3088,47.5667,54523.0
2023-03-30 10:00:00,47.95,48.06,47.72,47.74,148886.0,47.5667,47.6759,47.3386,47.3584,148886.0
2023-03-30 10:10:00,47.73,47.74,47.58,47.74,137829.0,47.3485,47.3584,47.1997,47.3584,137829.0
2023-03-30 10:20:00,47.74,48.11,47.73,48.05,125336.0,47.3584,47.7255,47.3485,47.6659,125336.0
2023-03-30 10:30:00,48.04,48.15,47.91,48.01,77530.0,47.656,47.7651,47.527,47.6262,77530.0
2023-03-30 10:40:00,47.99,48.06,47.89,47.9,34159.0,47.6064,47.6759,47.5072,47.5171,34159.0
2023-03-30 10:50:00,47.9,48.03,47.85,47.98,58845.0,47.5171,47.6461,47.4675,47.5965,58845.0
2023-03-30 11:00:00,47.98,48.1,47.93,48.07,10553.0,47.5965,47.7155,47.5469,47.6858,10553.0
2023-03-30 11:10:00,48.06,48.17,47.97,48.07,60377.0,47.6759,47.785,47.5866,47.6858,60377.0
2023-03-30 11:20:00,48.1,48.13,47.91,47.95,39905.0,47.7155,47.7453,47.527,47.5667,39905.0
2023-03-30 11:30:00,47.92,47.94,47.82,47.93,34863.0,47.537,47.5568,47.4378,47.5469,34863.0
2023-03-30 11:40:00,47.93,47.99,47.84,47.85,72254.0,47.5469,47.6064,47.4576,47.4675,72254.0
2023-03-30 11:50:00,47.85,47.97,47.84,47.91,29932.0,47.4675,47.5866,47.4576,47.527,29932.0
2023-03-30 12:00:00,47.92,47.96,47.82,47.96,13080.0,47.537,47.5766,47.4378,47.5766,13080.0
2023-03-30 12:10:00,47.94,47.96,47.79,47.83,24857.0,47.5568,47.5766,47.408,47.4477,24857.0
2023-03-30 12:20:00,47.85,47.88,47.75,47.86,62087.0,47.4675,47.4973,47.3683,47.4774,62087.0
2023-03-30 12:30:00,47.83,47.86,47.69,47.78,56688.0,47.4477,47.4774,47.3088,47.3981,56688.0
2023-03-30 12:40:00,47.72,47.82,47.64,47.66,101566.0,47.3386,47.4378,47.2592,47.279,101566.0
2023-03-30 12:50:00,47.65,47.82,47.65,47.72,50535.0,47.2691,47.4378,47.2691,47.3386,50535.0
2023-03-30 13:00:00,47.72,47.81,47.67,47.79,21556.0,47.3386,47.4278,47.289,47.408,21556.0
2023-03-30 13:10:00,47.8,47.82,47.74,47.77,28337.0,47.4179,47.4378,47.3584,47.3882,28337.0
2023-03-30 13:20:00,47.77,47.85,47.69,47.71,64462.0,47.3882,47.4675,47.3088,47.3286,64462.0
2023-03-30 13:30:00,47.68,47.69,47.53,47.54,141810.0,47.2989,47.3088,47.1501,47.16,141810.0
2023-03-30 13:40:00,47.52,47.56,47.45,47.53,68110.0,47.1402,47.1798,47.0707,47.1501,68110.0
2023-03-30 13:50:00,47.54,47.62,47.5,47.6,47429.0,47.16,47.2394,47.1203,47.2195,47429.0
2023-03-30 14:00:00,47.6,47.7,47.57,47.66,37579.0,47.2195,47.3187,47.1898,47.279,37579.0
2023-03-30 14:10:00,47.66,47.72,47.61,47.69,46264.0,47.279,47.3386,47.2294,47.3088,46264.0
2023-03-30 14:20:00,47.68,47.85,47.67,47.83,70116.0,47.2989,47.4675,47.289,47.4477,70116.0
2023-03-30 14:30:00,47.83,47.94,47.81,47.85,133037.0,47.4477,47.5568,47.4278,47.4675,133037.0
2023-03-30 14:40:00,47.86,47.87,47.8,47.85,95719.0,47.4774,47.4874,47.4179,47.4675,95719.0
2023-03-30 14:50:00,47.84,47.86,47.78,47.86,13257.0,47.4576,47.4774,47.3981,47.4774,13257.0
2023-03-30 15:00:00,47.85,47.92,47.78,47.83,90848.0,47.4675,47.537,47.3981,47.4477,90848.0
2023-03-30 15:10:00,47.83,47.87,47.79,47.86,39352.0,47.4477,47.4874,47.408,47.4774,39352.0
2023-03-30 15:20:00,47.88,47.98,47.87,47.96,84538.0,47.4973,47.5965,47.4874,47.5766,84538.0
2023-03-30 15:30:00,47.97,48.04,47.94,48.01,390380.0,47.5866,47.656,47.5568,47.6262,390380.0
2023-03-30 15:40:00,48.01,48.03,47.9,47.9,346383.0,47.6262,47.6461,47.5171,47.5171,346383.0
2023-03-30 15:50:00,47.9,47.99,47.9,47.99,418209.0,47.5171,47.6064,47.5171,47.6064,418209.0
2023-03-31 09:30:00,48.04,48.35,47.97,48.26,184461.0,47.656,47.9635,47.5866,47.8743,184461.0
2023-03-31 09:40:00,48.26,48.48,48.26,48.46,142332.0,47.8743,48.0925,47.8743,48.0727,142332.0
2023-03-31 09:50:00,48.47,48.49,48.38,48.4,132695.0,48.0826,48.1024,47.9933,48.0131,132695.0
2023-03-31 10:00:00,48.42,48.52,48.34,48.38,120036.0,48.033,48.1322,47.9536,47.9933,120036.0
2023-03-31 10:10:00,48.37,48.46,48.34,48.44,105633.0,47.9834,48.0727,47.9536,48.0528,105633.0
2023-03-31 10:20:00,48.44,48.55,48.39,48.45,172010.0,48.0528,48.1619,48.0032,48.0627,172010.0
2023-03-31 10:30:00,48.44,48.67,48.43,48.65,72593.0,48.0528,48.281,48.0429,48.2611,72593.0
2023-03-31 10:40:00,48.65,48.74,48.65,48.68,34327.0,48.2611,48.3504,48.2611,48.2909,34327.0
2023-03-31 10:50:00,48.66,48.66,48.56,48.65,31656.0,48.2711,48.2711,48.1719,48.2611,31656.0
2023-03-31 11:00:00,48.67,48.68,48.61,48.61,46372.0,48.281,48.2909,48.2215,48.2215,46372.0
2023-03-31 11:10:00,48.62,48.71,48.59,48.68,48124.0,48.2314,48.3207,48.2016,48.2909,48124.0
2023-03-31 11:20:00,48.69,48.82,48.68,48.74,40782.0,48.3008,48.4298,48.2909,48.3504,40782.0
2023-03-31 11:30:00,48.75,48.82,48.7,48.79,29646.0,48.3603,48.4298,48.3107,48.4,29646.0
2023-03-31 11:40:00,48.79,48.83,48.75,48.8,24162.0,48.4,48.4397,48.3603,48.4099,24162.0
2023-03-31 11:50:00,48.79,48.92,48.79,48.92,36677.0,48.4,48.529,48.4,48.529,36677.0
2023-03-31 12:00:00,48.91,48.96,48.88,48.9,47686.0,48.5191,48.5687,48.4893,48.5091,47686.0
2023-03-31 12:10:00,48.91,48.96,48.9,48.96,26498.0,48.5191,48.5687,48.5091,48.5687,26498.0
2023-03-31 12:20:00,48.96,49.09,48.93,49.09,84494.0,48.5687,48.6976,48.5389,48.6976,84494.0
2023-03-31 12:30:00,49.08,49.1,49.02,49.02,38277.0,48.6877,48.7075,48.6282,48.6282,38277.0
2023-03-31 12:40:00,49.02,49.11,49.01,49.08,49894.0,48.6282,48.7175,48.6183,48.6877,49894.0
2023-03-31 12:50:00,49.08,49.11,49.01,49.02,18590.0,48.6877,48.7175,48.6183,48.6282,18590.0
2023-03-31 13:00:00,49.02,49.04,48.92,49.01,50596.0,48.6282,48.648,48.529,48.6183,50596.0
2023-03-31 13:10:00,49.01,49.09,48.96,49.04,89703.0,48.6183,48.6976,48.5687,48.648,89703.0
2023-03-31 13:20:00,49.04,49.06,48.98,48.98,21344.0,48.648,48.6679,48.5885,48.5885,21344.0
2023-03-31 13:30:00,48.99,49.01,48.92,48.95,15372.0,48.5984,48.6183,48.529,48.5587,15372.0
2023-03-31 13:40:00,48.94,48.98,48.88,48.93,32684.0,48.5488,48.5885,48.4893,48.5389,32684.0
2023-03-31 13:50:00,48.91,49.05,48.9,49.05,23726.0,48.5191,48.6579,48.5091,48.6579,23726.0
2023-03-31 14:00:00,49.03,49.19,49.03,49.15,38107.0,48.6381,48.7968,48.6381,48.7571,38107.0
2023-03-31 14:10:00,49.17,49.19,49.07,49.07,29505.0,48.777,48.7968,48.6778,48.6778,29505.0
2023-03-31 14:20:00,49.07,49.1,49.0,49.06,27175.0,48.6778,48.7075,48.6083,48.6679,27175.0
2023-03-31 14:30:00,49.04,49.11,49.01,49.07,16313.0,48.648,48.7175,48.6183,48.6778,16313.0
2023-03-31 14:40:00,49.09,49.14,49.05,49.12,49986.0,48.6976,48.7472,48.6579,48.7274,49986.0
2023-03-31 14:50:00,49.13,49.17,49.08,49.17,25956.0,48.7373,48.777,48.6877,48.777,25956.0
2023-03-31 15:00:00,49.17,49.35,49.17,49.35,106131.0,48.777,48.9555,48.777,48.9555,106131.0
2023-03-31 15:10:00,49.34,49.39,49.28,49.39,122598.0,48.9456,48.9952,48.8861,48.9952,122598.0
2023-03-31 15:20:00,49.39,49.56,49.38,49.55,114196.0,48.9952,49.1639,48.9853,49.1539,114196.0
2023-03-31 15:30:00,49.54,49.58,49.33,49.33,191503.0,49.144,49.1837,48.9357,48.9357,191503.0
2023-03-31 15:40:00,49.33,49.35,49.26,49.29,138272.0,48.9357,48.9555,48.8663,48.896,138272.0
2023-03-31 15:50:00,49.3,49.63,49.22,49.56,422374.0,48.9059,49.2333,48.8266,49.1639,422374.0
2023-04-03 09:30:00,48.89,49.17,48.81,49.13,190371.0,48.4992,48.777,48.4199,48.7373,190371.0
2023-04-03 09:40:00,49.14,49.26,48.99,49.26,110236.0,48.7472,48.8663,48.5984,48.8663,110236.0
2023-04-03 09:50:00,49.26,49.27,48.95,49.01,106405.0,48.8663,48.8762,48.5587,48.6183,106405.0
2023-04-03 10:00:00,49.02,49.24,48.94,49.03,300703.0,48.6282,48.8464,48.5488,48.6381,300703.0
2023-04-03 10:10:00,49.02,49.17,48.93,49.14,73521.0,48.6282,48.777,48.5389,48.7472,73521.0
2023-04-03 10:20:00,49.16,49.32,49.1,49.28,62839.0,48.7671,48.9258,48.7075,48.8861,62839.0
2023-04-03 10:30:00,49.29,49.32,49.08,49.11,55309.0,48.896,48.9258,48.6877,48.7175,55309.0
2023-04-03 10:40:00,49.09,49.15,48.84,48.88,239696.0,48.6976,48.7571,48.4496,48.4893,239696.0
2023-04-03 10:50:00,48.87,48.88,48.66,48.66,171655.0,48.4794,48.4893,48.2711,48.2711,171655.0
2023-04-03 11:00:00,48.66,48.74,48.57,48.61,78713.0,48.2711,48.3504,48.1818,48.2215,78713.0
2023-04-03 11:10:00,48.6,48.71,48.48,48.71,86977.0,48.2115,48.3207,48.0925,48.3207,86977.0
2023-04-03 11:20:00,48.69,48.76,48.68,48.71,27496.0,48.3008,48.3703,48.2909,48.3207,27496.0
2023-04-03 11:30:00,48.69,48.77,48.63,48.65,32977.0,48.3008,48.3802,48.2413,48.2611,32977.0
2023-04-03 11:40:00,48.67,48.7,48.56,48.7,57973.0,48.281,48.3107,48.1719,48.3107,57973.0
2023-04-03 11:50:00,48.7,48.72,48.63,48.72,14601.0,48.3107,48.3306,48.2413,48.3306,14601.0
2023-04-03 12:00:00,48.73,48.82,48.67,48.8,21726.0,48.3405,48.4298,48.281,48.4099,21726.0
2023-04-03 12:10:00,48.78,48.88,48.78,48.83,15682.0,48.3901,48.4893,48.3901,48.4397,15682.0
2023-04-03 12:20:00,48.85,48.87,48.74,48.74,25221.0,48.4595,48.4794,48.3504,48.3504,25221.0
2023-04-03 12:30:00,48.74,48.79,48.7,48.78,13656.0,48.3504,48.4,48.3107,48.3901,13656.0
2023-04-03 12:40:00,48.78,48.78,48.7,48.74,14015.0,48.3901,48.3901,48.3107,48.3504,14015.0
2023-04-03 12:50:00,48.74,48.77,48.61,48.63,13844.0,48.3504,48.3802,48.2215,48.2413,13844.0
2023-04-03 13:00:00,48.6,48.64,48.51,48.63,36992.0,48.2115,48.2512,48.1223,48.2413,36992.0
2023-04-03 13:10:00,48.64,48.66,48.58,48.63,33805.0,48.2512,48.2711,48.1917,48.2413,33805.0
2023-04-03 13:20:00,48.63,48.67,48.52,48.53,50459.0,48.2413,48.281,48.1322,48.1421,50459.0
2023-04-03 13:30:00,48.53,48.69,48.5,48.65,67145.0,48.1421,48.3008,48.1123,48.2611,67145.0
2023-04-03 13:40:00,48.65,48.65,48.51,48.54,27665.0,48.2611,48.2611,48.1223,48.152,27665.0
2023-04-03 13:50:00,48.54,48.65,48.51,48.63,793744.0,48.152,48.2611,48.1223,48.2413,793744.0
2023-04-03 14:00:00,48.62,48.65,48.55,48.55,20612.0,48.2314,48.2611,48.1619,48.1619,20612.0
2023-04-03 14:10:00,48.54,48.62,48.53,48.6,24222.0,48.152,48.2314,48.1421,48.2115,24222.0
2023-04-03 14:20:00,48.59,48.71,48.56,48.69,44053.0,48.2016,48.3207,48.1719,48.3008,44053.0
2023-04-03 14:30:00,48.7,48.9,48.68,48.87,52645.0,48.3107,48.5091,48.2909,48.4794,52645.0
2023-04-03 14:40:00,48.88,48.96,48.85,48.93,48579.0,48.4893,48.5687,48.4595,48.5389,48579.0
2023-04-03 14:50:00,48.93,49.02,48.93,49.01,60210.0,48.5389,48.6282,48.5389,48.6183,60210.0
2023-04-03 15:00:00,49.01,49.09,48.98,49.05,60556.0,48.6183,48.6976,48.5885,48.6579,60556.0
2023-04-03 15:10:00,49.06,49.12,49.03,49.07,94762.0,48.6679,48.7274,48.6381,48.6778,94762.0
2023-04-03 15:20:00,49.07,49.18,49.06,49.14,171723.0,48.6778,48.7869,48.6679,48.7472,171723.0
2023-04-03 15:30:00,49.15,49.27,49.12,49.19,66329.0,48.7571,48.8762,48.7274,48.7968,66329.0
2023-04-03 15:40:00,49.19,49.31,49.12,49.23,117496.0,48.7968,48.9159,48.7274,48.8365,117496.0
2023-04-03 15:50:00,49.24,49.4,49.19,49.33,159283.0,48.8464,49.0051,48.7968,48.9357,159283.0
2023-04-04 09:30:00,49.45,49.53,49.32,49.32,122836.0,49.0547,49.1341,48.9258,48.9258,122836.0
2023-04-04 09:40:00,49.31,49.31,49.05,49.27,103852.0,48.9159,48.9159,48.6579,48.8762,103852.0
2023-04-04 09:50:00,49.28,49.48,49.28,49.42,66820.0,48.8861,49.0845,48.8861,49.025,66820.0
2023-04-04 10:00:00,49.42,49.73,49.42,49.6,153079.0,49.025,49.3325,49.025,49.2035,153079.0
2023-04-04 10:10:00,49.57,49.76,49.44,49.47,74462.0,49.1738,49.3623,49.0448,49.0746,74462.0
2023-04-04 10:20:00,49.47,49.47,49.17,49.37,68140.0,49.0746,49.0746,48.777,48.9754,68140.0
2023-04-04 10:30:00,49.38,49.56,49.37,49.43,64645.0,48.9853,49.1639,48.9754,49.0349,64645.0
2023-04-04 10:40:00,49.41,49.43,49.27,49.3,74857.0,49.0151,49.0349,48.8762,48.9059,74857.0
2023-04-04 10:50:00,49.29,49.44,49.22,49.33,50503.0,48.896,49.0448,48.8266,48.9357,50503.0
2023-04-04 11:00:00,49.28,49.29,49.02,49.07,53605.0,48.8861,48.896,48.6282,48.6778,53605.0
2023-04-04 11:10:00,49.09,49.14,48.88,48.95,85271.0,48.6976,48.7472,48.4893,48.5587,85271.0
2023-04-04 11:20:00,48.94,49.12,48.94,49.11,101412.0,48.5488,48.7274,48.5488,48.7175,101412.0
2023-04-04 11:30:00,49.1,49.17,49.04,49.05,33970.0,48.7075,48.777,48.648,48.6579,33970.0
2023-04-04 11:40:00,49.07,49.2,49.03,49.13,33503.0,48.6778,48.8067,48.6381,48.7373,33503.0
2023-04-04 11:50:00,49.1,49.2,49.05,49.06,61643.0,48.7075,48.8067,48.6579,48.6679,61643.0
2023-04-04 12:00:00,49.04,49.11,48.75,48.78,69132.0,48.648,48.7175,48.3603,48.3901,69132.0
2023-04-04 12:10:00,48.8,48.87,48.73,48.74,45251.0,48.4099,48.4794,48.3405,48.3504,45251.0
2023-04-04 12:20:00,48.76,48.98,48.72,48.96,49508.0,48.3703,48.5885,48.3306,48.5687,49508.0
2023-04-04 12:30:00,48.95,49.0,48.87,48.92,43098.0,48.5587,48.6083,48.4794,48.529,43098.0
2023-04-04 12:40:00,48.93,49.05,48.92,48.99,70464.0,48.5389,48.6579,48.529,48.5984,70464.0
2023-04-04 12:50:00,49.0,49.01,48.94,48.98,30637.0,48.6083,48.6183,48.5488,48.5885,30637.0
2023-04-04 13:00:00,48.98,49.05,48.89,48.98,74003.0,48.5885,48.6579,48.4992,48.5885,74003.0
2023-04-04 13:10:00,48.96,49.1,48.89,49.08,41401.0,48.5687,48.7075,48.4992,48.6877,41401.0
2023-04-04 13:20:00,49.07,49.14,49.01,49.14,46625.0,48.6778,48.7472,48.6183,48.7472,46625.0
2023-04-04 13:30:00,49.11,49.18,49.09,49.15,57788.0,48.7175,48.7869,48.6976,48.7571,57788.0
2023-04-04 13:40:00,49.15,49.19,48.99,49.12,28681.0,48.7571,48.7968,48.5984,48.7274,28681.0
2023-04-04 13:50:00,49.12,49.13,49.02,49.03,31748.0,48.7274,48.7373,48.6282,48.6381,31748.0
2023-04-04 14:00:00,49.02,49.1,49.0,49.03,20214.0,48.6282,48.7075,48.6083,48.6381,20214.0
2023-04-04 14:10:00,49.03,49.09,48.97,48.98,27213.0,48.6381,48.6976,48.5786,48.5885,27213.0
2023-04-04 14:20:00,48.98,49.02,48.81,48.82,48826.0,48.5885,48.6282,48.4199,48.4298,48826.0
2023-04-04 14:30:00,48.8,48.93,48.75,48.89,50115.0,48.4099,48.5389,48.3603,48.4992,50115.0
2023-04-04 14:40:00,48.92,48.94,48.83,48.9,13754.0,48.529,48.5488,48.4397,48.5091,13754.0
2023-04-04 14:50:00,48.92,48.92,48.69,48.75,43950.0,48.529,48.529,48.3008,48.3603,43950.0
2023-04-04 15:00:00,48.72,48.88,48.67,48.8,43783.0,48.3306,48.4893,48.281,48.4099,43783.0
2023-04-04 15:10:00,48.79,48.85,48.71,48.83,26272.0,48.4,48.4595,48.3207,48.4397,26272.0
2023-04-04 15:20:00,48.82,48.89,48.72,48.72,60985.0,48.4298,48.4992,48.3306,48.3306,60985.0
2023-04-04 15:30:00,48.73,48.81,48.67,48.8,39132.0,48.3405,48.4199,48.281,48.4099,39132.0
2023-04-04 15:40:00,48.81,48.81,48.59,48.72,539417.0,48.4199,48.4199,48.2016,48.3306,539417.0
2023-04-04 15:50:00,48.71,49.0,48.71,49.0,170167.0,48.3207,48.6083,48.3207,48.6083,170167.0
2023-04-05 09:30:00,48.65,48.71,48.45,48.48,234692.0,48.2611,48.3207,48.0627,48.0925,234692.0
2023-04-05 09:40:00,48.49,48.56,48.25,48.28,115408.0,48.1024,48.1719,47.8643,47.8941,115408.0
2023-04-05 09:50:00,48.3,48.44,48.26,48.37,89664.0,47.9139,48.0528,47.8743,47.9834,89664.0
2023-04-05 10:00:00,48.41,48.57,48.13,48.2,157584.0,48.0231,48.1818,47.7453,47.8147,157584.0
2023-04-05 10:10:00,48.19,48.26,48.09,48.12,55052.0,47.8048,47.8743,47.7056,47.7354,55052.0
2023-04-05 10:20:00,48.12,48.28,48.01,48.05,83687.0,47.7354,47.8941,47.6262,47.6659,83687.0
2023-04-05 10:30:00,48.01,48.12,47.91,47.95,97856.0,47.6262,47.7354,47.527,47.5667,97856.0
2023-04-05 10:40:00,47.94,47.94,47.7,47.76,120499.0,47.5568,47.5568,47.3187,47.3782,120499.0
2023-04-05 10:50:00,47.75,47.76,47.56,47.57,172471.0,47.3683,47.3782,47.1798,47.1898,172471.0
2023-04-05 11:00:00,47.57,47.66,47.51,47.64,496288.0,47.1898,47.279,47.1302,47.2592,496288.0
2023-04-05 11:10:00,47.62,47.73,47.6,47.66,73448.0,47.2394,47.3485,47.2195,47.279,73448.0
2023-04-05 11:20:00,47.64,47.73,47.6,47.64,72722.0,47.2592,47.3485,47.2195,47.2592,72722.0
2023-04-05 11:30:00,47.65,47.84,47.62,47.79,100196.0,47.2691,47.4576,47.2394,47.408,100196.0
2023-04-05 11:40:00,47.8,47.8,47.64,47.69,116651.0,47.4179,47.4179,47.2592,47.3088,116651.0
2023-04-05 11:50:00,47.69,47.74,47.61,47.73,50419.0,47.3088,47.3584,47.2294,47.3485,50419.0
2023-04-05 12:00:00,47.73,47.74,47.54,47.55,50002.0,47.3485,47.3584,47.16,47.1699,50002.0
2023-04-05 12:10:00,47.54,47.61,47.45,47.6,80523.0,47.16,47.2294,47.0707,47.2195,80523.0
2023-04-05 12:20:00,47.62,47.62,47.43,47.47,89350.0,47.2394,47.2394,47.0509,47.0906,89350.0
2023-04-05 12:30:00,47.47,47.57,47.4,47.54,49473.0,47.0906,47.1898,47.0211,47.16,49473.0
2023-04-05 12:40:00,47.53,47.58,47.44,47.45,71770.0,47.1501,47.1997,47.0608,47.0707,71770.0
2023-04-05 12:50:00,47.44,47.59,47.43,47.53,37753.0,47.0608,47.2096,47.0509,47.1501,37753.0
2023-04-05 13:00:00,47.51,47.62,47.47,47.56,59695.0,47.1302,47.2394,47.0906,47.1798,59695.0
2023-04-05 13:10:00,47.54,47.66,47.54,47.66,75581.0,47.16,47.279,47.16,47.279,75581.0
2023-04-05 13:20:00,47.66,47.68,47.59,47.65,48148.0,47.279,47.2989,47.2096,47.2691,48148.0
2023-04-05 13:30:00,47.64,47.75,47.63,47.74,58849.0,47.2592,47.3683,47.2493,47.3584,58849.0
2023-04-05 13:40:00,47.74,47.76,47.66,47.67,46770.0,47.3584,47.3782,47.279,47.289,46770.0
2023-04-05 13:50:00,47.71,47.81,47.7,47.78,38728.0,47.3286,47.4278,47.3187,47.3981,38728.0
2023-04-05 14:00:00,47.79,47.94,47.78,47.85,58632.0,47.408,47.5568,47.3981,47.4675,58632.0
2023-04-05 14:10:00,47.85,47.88,47.78,47.87,47069.0,47.4675,47.4973,47.3981,47.4874,47069.0
2023-04-05 14:20:00,47.84,47.84,47.75,47.76,39286.0,47.4576,47.4576,47.3683,47.3782,39286.0
2023-04-05 14:30:00,47.75,48.01,47.75,47.97,44400.0,47.3683,47.6262,47.3683,47.5866,44400.0
2023-04-05 14:40:00,47.97,48.03,47.88,47.97,114006.0,47.5866,47.6461,47.4973,47.5866,114006.0
2023-04-05 14:50:00,47.96,47.99,47.91,47.94,24441.0,47.5766,47.6064,47.527,47.5568,24441.0
2023-04-05 15:00:00,47.93,47.93,47.75,47.77,69312.0,47.5469,47.5469,47.3683,47.3882,69312.0
2023-04-05 15:10:00,47.77,47.78,47.67,47.69,59501.0,47.3882,47.3981,47.289,47.3088,59501.0
2023-04-05 15:20:00,47.69,47.85,47.69,47.78,43146.0,47.3088,47.4675,47.3088,47.3981,43146.0
2023-04-05 15:30:00,47.78,47.92,47.77,47.84,67679.0,47.3981,47.537,47.3882,47.4576,67679.0
2023-04-05 15:40:00,47.81,47.99,47.77,47.9,174509.0,47.4278,47.6064,47.3882,47.5171,174509.0
2023-04-05 15:50:00,47.92,48.05,47.9,47.96,296472.0,47.537,47.6659,47.5171,47.5766,296472.0
2023-04-06 09:30:00,47.46,47.48,47.07,47.13,275893.0,47.0806,47.1005,46.6938,46.7533,275893.0
2023-04-06 09:40:00,47.13,47.21,47.06,47.09,84765.0,46.7533,46.8326,46.6838,46.7136,84765.0
2023-04-06 09:50:00,47.1,47.27,47.04,47.26,112401.0,46.7235,46.8922,46.664,46.8822,112401.0
2023-04-06 10:00:00,47.28,47.64,47.25,47.56,109855.0,46.9021,47.2592,46.8723,47.1798,109855.0
2023-04-06 10:10:00,47.57,47.77,47.57,47.57,118251.0,47.1898,47.3882,47.1898,47.1898,118251.0
2023-04-06 10:20:00,47.55,47.64,47.5,47.57,88982.0,47.1699,47.2592,47.1203,47.1898,88982.0
2023-04-06 10:30:00,47.6,47.74,47.57,47.6,91737.0,47.2195,47.3584,47.1898,47.2195,91737.0
2023-04-06 10:40:00,47.6,47.64,47.44,47.53,55263.0,47.2195,47.2592,47.0608,47.1501,55263.0
2023-04-06 10:50:00,47.53,47.57,47.48,47.54,48591.0,47.1501,47.1898,47.1005,47.16,48591.0
2023-04-06 11:00:00,47.54,47.87,47.51,47.8,73832.0,47.16,47.4874,47.1302,47.4179,73832.0
2023-04-06 11:10:00,47.81,47.9,47.78,47.9,35876.0,47.4278,47.5171,47.3981,47.5171,35876.0
2023-04-06 11:20:00,47.91,47.97,47.86,47.92,218426.0,47.527,47.5866,47.4774,47.537,218426.0
2023-04-06 11:30:00,47.91,48.1,47.87,48.08,92265.0,47.527,47.7155,47.4874,47.6957,92265.0
2023-04-06 11:40:00,48.1,48.31,48.08,48.27,92670.0,47.7155,47.9239,47.6957,47.8842,92670.0
2023-04-06 11:50:00,48.26,48.29,48.21,48.29,85120.0,47.8743,47.904,47.8247,47.904,85120.0
2023-04-06 12:00:00,48.29,48.5,48.29,48.39,251898.0,47.904,48.1123,47.904,48.0032,251898.0
2023-04-06 12:10:00,48.38,48.44,48.32,48.33,97642.0,47.9933,48.0528,47.9338,47.9437,97642.0
2023-04-06 12:20:00,48.34,48.42,48.31,48.4,32716.0,47.9536,48.033,47.9239,48.0131,32716.0
2023-04-06 12:30:00,48.41,48.55,48.41,48.45,46771.0,48.0231,48.1619,48.0231,48.0627,46771.0
2023-04-06 12:40:00,48.45,48.52,48.43,48.46,47877.0,48.0627,48.1322,48.0429,48.0727,47877.0
2023-04-06 12:50:00,48.46,48.48,48.29,48.32,38127.0,48.0727,48.0925,47.904,47.9338,38127.0
2023-04-06 13:00:00,48.3,48.44,48.26,48.42,87231.0,47.9139,48.0528,47.8743,48.033,87231.0
2023-04-06 13:10:00,48.4,48.5,48.39,48.44,156390.0,48.0131,48.1123,48.0032,48.0528,156390.0
2023-04-06 13:20:00,48.45,48.54,48.45,48.46,39430.0,48.0627,48.152,48.0627,48.0727,39430.0
2023-04-06 13:30:00,48.47,48.58,48.42,48.55,76424.0,48.0826,48.1917,48.033,48.1619,76424.0
2023-04-06 13:40:00,48.56,48.58,48.49,48.54,50672.0,48.1719,48.1917,48.1024,48.152,50672.0
2023-04-06 13:50:00,48.55,48.64,48.55,48.62,72350.0,48.1619,48.2512,48.1619,48.2314,72350.0
2023-04-06 14:00:00,48.63,48.69,48.58,48.65,62984.0,48.2413,48.3008,48.1917,48.2611,62984.0
2023-04-06 14:10:00,48.66,48.75,48.64,48.73,58648.0,48.2711,48.3603,48.2512,48.3405,58648.0
2023-04-06 14:20:00,48.72,48.76,48.66,48.71,44756.0,48.3306,48.3703,48.2711,48.3207,44756.0
2023-04-06 14:30:00,48.71,48.76,48.66,48.66,27749.0,48.3207,48.3703,48.2711,48.2711,27749.0
2023-04-06 14:40:00,48.67,48.72,48.66,48.67,59301.0,48.281,48.3306,48.2711,48.281,59301.0
2023-04-06 14:50:00,48.68,48.71,48.59,48.6,24573.0,48.2909,48.3207,48.2016,48.2115,24573.0
2023-04-06 15:00:00,48.61,48.68,48.61,48.62,28254.0,48.2215,48.2909,48.2215,48.2314,28254.0
2023-04-06 15:10:00,48.6,48.6,48.5,48.53,61453.0,48.2115,48.2115,48.1123,48.1421,61453.0
2023-04-06 15:20:00,48.52,48.66,48.5,48.63,27299.0,48.1322,48.2711,48.1123,48.2413,27299.0
2023-04-06 15:30:00,48.65,48.72,48.65,48.67,36480.0,48.2611,48.3306,48.2611,48.281,36480.0
2023-04-06 15:40:00,48.66,48.67,48.62,48.65,46490.0,48.2711,48.281,48.2314,48.2611,46490.0
2023-04-06 15:50:00,48.67,48.69,48.54,48.63,215875.0,48.281,48.3008,48.152,48.2413,215875.0
2023-04-10 09:30:00,47.69,47.72,47.33,47.42,263191.0,47.3088,47.3386,46.9517,47.041,263191.0
2023-04-10 09:40:00,47.42,47.47,47.2,47.25,208633.0,47.041,47.0906,46.8227,46.8723,208633.0
2023-04-10 09:50:00,47.23,47.33,47.13,47.27,208115.0,46.8525,46.9517,46.7533,46.8922,208115.0
2023-04-10 10:00:00,47.26,47.34,47.16,47.32,163284.0,46.8822,46.9616,46.783,46.9418,163284.0
2023-04-10 10:10:00,47.31,47.51,47.29,47.44,100289.0,46.9318,47.1302,46.912,47.0608,100289.0
2023-04-10 10:20:00,47.44,47.51,47.3,47.31,58061.0,47.0608,47.1302,46.9219,46.9318,58061.0
2023-04-10 10:30:00,47.33,47.57,47.32,47.56,52351.0,46.9517,47.1898,46.9418,47.1798,52351.0
2023-04-10 10:40:00,47.56,47.67,47.51,47.66,89148.0,47.1798,47.289,47.1302,47.279,89148.0
2023-04-10 10:50:00,47.65,47.65,47.51,47.51,48369.0,47.2691,47.2691,47.1302,47.1302,48369.0
2023-04-10 11:00:00,47.53,47.76,47.53,47.76,112300.0,47.1501,47.3782,47.1501,47.3782,112300.0
2023-04-10 11:10:00,47.76,47.91,47.75,47.83,95041.0,47.3782,47.527,47.3683,47.4477,95041.0
2023-04-10 11:20:00,47.82,47.91,47.78,47.84,49113.0,47.4378,47.527,47.3981,47.4576,49113.0
2023-04-10 11:30:00,47.85,47.95,47.82,47.94,42476.0,47.4675,47.5667,47.4378,47.5568,42476.0
2023-04-10 11:40:00,47.94,48.02,47.92,47.95,63319.0,47.5568,47.6362,47.537,47.5667,63319.0
2023-04-10 11:50:00,47.94,47.94,47.74,47.75,36122.0,47.5568,47.5568,47.3584,47.3683,36122.0
2023-04-10 12:00:00,47.74,47.75,47.47,47.59,55343.0,47.3584,47.3683,47.0906,47.2096,55343.0
2023-04-10 12:10:00,47.59,47.63,47.54,47.63,40424.0,47.2096,47.2493,47.16,47.2493,40424.0
2023-04-10 12:20:00,47.64,47.74,47.64,47.71,59797.0,47.2592,47.3584,47.2592,47.3286,59797.0
2023-04-10 12:30:00,47.71,48.15,47.7,48.1,135133.0,47.3286,47.7651,47.3187,47.7155,135133.0
2023-04-10 12:40:00,48.1,48.23,48.07,48.21,117352.0,47.7155,47.8445,47.6858,47.8247,117352.0
2023-04-10 12:50:00,48.21,48.23,48.11,48.18,107544.0,47.8247,47.8445,47.7255,47.7949,107544.0
2023-04-10 13:00:00,48.21,48.27,48.17,48.25,21536.0,47.8247,47.8842,47.785,47.8643,21536.0
2023-04-10 13:10:00,48.25,48.31,48.25,48.26,12023.0,47.8643,47.9239,47.8643,47.8743,12023.0
2023-04-10 13:20:00,48.24,48.35,48.23,48.35,16723.0,47.8544,47.9635,47.8445,47.9635,16723.0
2023-04-10 13:30:00,48.35,48.36,48.25,48.25,22676.0,47.9635,47.9735,47.8643,47.8643,22676.0
2023-04-10 13:40:00,48.26,48.35,48.16,48.32,52356.0,47.8743,47.9635,47.7751,47.9338,52356.0
2023-04-10 13:50:00,48.32,48.33,48.21,48.27,20743.0,47.9338,47.9437,47.8247,47.8842,20743.0
2023-04-10 14:00:00,48.27,48.37,48.22,48.3,35061.0,47.8842,47.9834,47.8346,47.9139,35061.0
2023-04-10 14:10:00,48.29,48.46,48.27,48.43,74047.0,47.904,48.0727,47.8842,48.0429,74047.0
2023-04-10 14:20:00,48.45,48.47,48.37,48.4,19431.0,48.0627,48.0826,47.9834,48.0131,19431.0
2023-04-10 14:30:00,48.4,48.44,48.34,48.37,25824.0,48.0131,48.0528,47.9536,47.9834,25824.0
2023-04-10 14:40:00,48.36,48.37,48.27,48.31,21155.0,47.9735,47.9834,47.8842,47.9239,21155.0
2023-04-10 14:50:00,48.32,48.52,48.31,48.51,44167.0,47.9338,48.1322,47.9239,48.1223,44167.0
2023-04-10 15:00:00,48.52,48.55,48.41,48.46,116358.0,48.1322,48.1619,48.0231,48.0727,116358.0
2023-04-10 15:10:00,48.47,48.49,48.38,48.45,72929.0,48.0826,48.1024,47.9933,48.0627,72929.0
2023-04-10 15:20:00,48.45,48.47,48.36,48.36,47596.0,48.0627,48.0826,47.9735,47.9735,47596.0
2023-04-10 15:30:00,48.36,48.43,48.34,48.42,31891.0,47.9735,48.0429,47.9536,48.033,31891.0
2023-04-10 15:40:00,48.41,48.46,48.35,48.44,29223.0,48.0231,48.0727,47.9635,48.0528,29223.0
2023-04-10 15:50:00,48.46,48.56,48.38,48.56,127193.0,48.0727,48.1719,47.9933,48.1719,127193.0
2023-04-11 09:30:00,48.54,48.54,48.24,48.32,136802.0,48.152,48.152,47.8544,47.9338,136802.0
2023-04-11 09:40:00,48.31,48.31,48.1,48.14,181159.0,47.9239,47.9239,47.7155,47.7552,181159.0
2023-04-11 09:50:00,48.14,48.24,48.05,48.16,99750.0,47.7552,47.8544,47.6659,47.7751,99750.0
2023-04-11 10:00:00,48.17,48.24,48.08,48.11,46951.0,47.785,47.8544,47.6957,47.7255,46951.0
2023-04-11 10:10:00,48.14,48.16,47.87,47.94,103153.0,47.7552,47.7751,47.4874,47.5568,103153.0
2023-04-11 10:20:00,47.95,48.15,47.95,48.13,50279.0,47.5667,47.7651,47.5667,47.7453,50279.0
2023-04-11 10:30:00,48.14,48.15,47.88,47.98,38711.0,47.7552,47.7651,47.4973,47.5965,38711.0
2023-04-11 10:40:00,47.95,48.03,47.8,47.94,43101.0,47.5667,47.6461,47.4179,47.5568,43101.0
2023-04-11 10:50:00,47.97,47.99,47.79,47.84,21498.0,47.5866,47.6064,47.408,47.4576,21498.0
2023-04-11 11:00:00,47.83,47.93,47.77,47.88,54598.0,47.4477,47.5469,47.3882,47.4973,54598.0
2023-04-11 11:10:00,47.88,48.04,47.82,48.03,78691.0,47.4973,47.656,47.4378,47.6461,78691.0
2023-04-11 11:20:00,48.05,48.06,47.94,47.94,21841.0,47.6659,47.6759,47.5568,47.5568,21841.0
2023-04-11 11:30:00,47.9,47.96,47.78,47.91,62302.0,47.5171,47.5766,47.3981,47.527,62302.0
2023-04-11 11:40:00,47.91,47.91,47.77,47.91,44906.0,47.527,47.527,47.3882,47.527,44906.0
2023-04-11 11:50:00,47.91,47.96,47.85,47.92,21956.0,47.527,47.5766,47.4675,47.537,21956.0
2023-04-11 12:00:00,47.94,48.02,47.94,48.01,16970.0,47.5568,47.6362,47.5568,47.6262,16970.0
2023-04-11 12:10:00,48.0,48.13,47.94,47.97,57324.0,47.6163,47.7453,47.5568,47.5866,57324.0
2023-04-11 12:20:00,47.98,48.03,47.91,48.0,23404.0,47.5965,47.6461,47.527,47.6163,23404.0
2023-04-11 12:30:00,48.01,48.05,47.83,47.87,83010.0,47.6262,47.6659,47.4477,47.4874,83010.0
2023-04-11 12:40:00,47.89,48.01,47.89,47.99,14599.0,47.5072,47.6262,47.5072,47.6064,14599.0
2023-04-11 12:50:00,47.99,48.1,47.99,48.08,37361.0,47.6064,47.7155,47.6064,47.6957,37361.0
2023-04-11 13:00:00,48.09,48.11,48.03,48.08,24024.0,47.7056,47.7255,47.6461,47.6957,24024.0
2023-04-11 13:10:00,48.07,48.07,47.95,47.99,18153.0,47.6858,47.6858,47.5667,47.6064,18153.0
2023-04-11 13:20:00,48.01,48.11,47.98,48.11,20937.0,47.6262,47.7255,47.5965,47.7255,20937.0
2023-04-11 13:30:00,48.11,48.17,48.07,48.14,21188.0,47.7255,47.785,47.6858,47.7552,21188.0
2023-04-11 13:40:00,48.14,48.26,48.13,48.25,43947.0,47.7552,47.8743,47.7453,47.8643,43947.0
2023-04-11 13:50:00,48.26,48.27,48.19,48.26,18779.0,47.8743,47.8842,47.8048,47.8743,18779.0
2023-04-11 14:00:00,48.26,48.28,48.16,48.21,34034.0,47.8743,47.8941,47.7751,47.8247,34034.0
2023-04-11 14:10:00,48.19,48.22,48.13,48.22,13650.0,47.8048,47.8346,47.7453,47.8346,13650.0
2023-04-11 14:20:00,48.22,48.29,48.2,48.29,17201.0,47.8346,47.904,47.8147,47.904,17201.0
2023-04-11 14:30:00,48.3,48.34,48.25,48.29,24050.0,47.9139,47.9536,47.8643,47.904,24050.0
2023-04-11 14:40:00,48.3,48.33,48.27,48.31,33370.0,47.9139,47.9437,47.8842,47.9239,33370.0
2023-04-11 14:50:00,48.29,48.3,48.24,48.29,55113.0,47.904,47.9139,47.8544,47.904,55113.0
2023-04-11 15:00:00,48.28,48.3,48.19,48.22,30300.0,47.8941,47.9139,47.8048,47.8346,30300.0
2023-04-11 15:10:00,48.22,48.32,48.21,48.32,53518.0,47.8346,47.9338,47.8247,47.9338,53518.0
2023-04-11 15:20:00,48.3,48.34,48.24,48.27,84644.0,47.9139,47.9536,47.8544,47.8842,84644.0
2023-04-11 15:30:00,48.27,48.28,48.01,48.05,104180.0,47.8842,47.8941,47.6262,47.6659,104180.0
2023-04-11 15:40:00,48.02,48.06,47.91,47.92,177296.0,47.6362,47.6759,47.527,47.537,177296.0
2023-04-11 15:50:00,47.89,47.92,47.81,47.91,261038.0,47.5072,47.537,47.4278,47.527,261038.0
2023-04-12 09:30:00,48.52,48.69,48.29,48.38,359310.0,48.1322,48.3008,47.904,47.9933,359310.0
2023-04-12 09:40:00,48.36,48.41,47.63,47.82,273314.0,47.9735,48.0231,47.2493,47.4378,273314.0
2023-04-12 09:50:00,47.85,47.95,47.72,47.87,228267.0,47.4675,47.5667,47.3386,47.4874,228267.0
2023-04-12 10:00:00,47.87,48.14,47.7,48.05,157548.0,47.4874,47.7552,47.3187,47.6659,157548.0
2023-04-12 10:10:00,48.06,48.21,48.02,48.02,177637.0,47.6759,47.8247,47.6362,47.6362,177637.0
2023-04-12 10:20:00,48.04,48.27,48.03,48.24,152971.0,47.656,47.8842,47.6461,47.8544,152971.0
2023-04-12 10:30:00,48.25,48.32,47.67,47.7,154844.0,47.8643,47.9338,47.289,47.3187,154844.0
2023-04-12 10:40:00,47.71,47.9,47.71,47.89,48893.0,47.3286,47.5171,47.3286,47.5072,48893.0
2023-04-12 10:50:00,47.86,47.94,47.42,47.45,79865.0,47.4774,47.5568,47.041,47.0707,79865.0
2023-04-12 11:00:00,47.45,47.53,47.28,47.32,62094.0,47.0707,47.1501,46.9021,46.9418,62094.0
2023-04-12 11:10:00,47.33,47.41,47.2,47.38,70260.0,46.9517,47.031,46.8227,47.0013,70260.0
2023-04-12 11:20:00,47.38,47.58,47.38,47.55,65383.0,47.0013,47.1997,47.0013,47.1699,65383.0
2023-04-12 11:30:00,47.57,47.59,47.46,47.53,30765.0,47.1898,47.2096,47.0806,47.1501,30765.0
2023-04-12 11:40:00,47.52,47.82,47.52,47.79,91378.0,47.1402,47.4378,47.1402,47.408,91378.0
2023-04-12 11:50:00,47.8,47.95,47.76,47.89,50435.0,47.4179,47.5667,47.3782,47.5072,50435.0
2023-04-12 12:00:00,47.9,48.02,47.87,47.97,82036.0,47.5171,47.6362,47.4874,47.5866,82036.0
2023-04-12 12:10:00,47.97,48.0,47.85,47.91,64484.0,47.5866,47.6163,47.4675,47.527,64484.0
2023-04-12 12:20:00,47.9,48.04,47.87,47.94,69300.0,47.5171,47.656,47.4874,47.5568,69300.0
2023-04-12 12:30:00,47.95,48.0,47.88,47.94,44619.0,47.5667,47.6163,47.4973,47.5568,44619.0
2023-04-12 12:40:00,47.95,48.0,47.84,47.88,43112.0,47.5667,47.6163,47.4576,47.4973,43112.0
2023-04-12 12:50:00,47.92,48.02,47.87,48.01,23028.0,47.537,47.6362,47.4874,47.6262,23028.0
2023-04-12 13:00:00,48.01,48.03,47.85,48.0,49478.0,47.6262,47.6461,47.4675,47.6163,49478.0
2023-04-12 13:10:00,48.03,48.15,48.02,48.08,130503.0,47.6461,47.7651,47.6362,47.6957,130503.0
2023-04-12 13:20:00,48.07,48.11,47.98,48.04,25015.0,47.6858,47.7255,47.5965,47.656,25015.0
2023-04-12 13:30:00,48.05,48.12,47.92,47.93,49799.0,47.6659,47.7354,47.537,47.5469,49799.0
2023-04-12 13:40:00,47.96,47.97,47.79,47.86,143023.0,47.5766,47.5866,47.408,47.4774,143023.0
2023-04-12 13:50:00,47.85,47.9,47.83,47.86,34144.0,47.4675,47.5171,47.4477,47.4774,34144.0
2023-04-12 14:00:00,47.86,47.99,47.73,47.78,85648.0,47.4774,47.6064,47.3485,47.3981,85648.0
2023-04-12 14:10:00,47.77,48.01,47.68,47.97,51881.0,47.3882,47.6262,47.2989,47.5866,51881.0
2023-04-12 14:20:00,48.02,48.02,47.47,47.51,90283.0,47.6362,47.6362,47.0906,47.1302,90283.0
2023-04-12 14:30:00,47.49,47.5,47.31,47.34,111723.0,47.1104,47.1203,46.9318,46.9616,111723.0
2023-04-12 14:40:00,47.32,47.47,47.27,47.27,126082.0,46.9418,47.0906,46.8922,46.8922,126082.0
2023-04-12 14:50:00,47.28,47.45,47.25,47.38,36387.0,46.9021,47.0707,46.8723,47.0013,36387.0
2023-04-12 15:00:00,47.36,47.5,47.3,47.36,71108.0,46.9814,47.1203,46.9219,46.9814,71108.0
2023-04-12 15:10:00,47.36,47.36,47.04,47.1,108274.0,46.9814,46.9814,46.664,46.7235,108274.0
2023-04-12 15:20:00,47.1,47.16,46.97,47.01,63066.0,46.7235,46.783,46.5946,46.6342,63066.0
2023-04-12 15:30:00,47.01,47.19,46.99,47.18,71757.0,46.6342,46.8128,46.6144,46.8029,71757.0
2023-04-12 15:40:00,47.2,47.26,47.06,47.08,106806.0,46.8227,46.8822,46.6838,46.7037,106806.0
2023-04-12 15:50:00,47.06,47.16,46.93,47.05,135056.0,46.6838,46.783,46.5549,46.6739,135056.0
2023-04-13 09:30:00,47.58,47.96,47.53,47.88,403090.0,47.1997,47.5766,47.1501,47.4973,403090.0
2023-04-13 09:40:00,47.86,47.9,47.71,47.85,278432.0,47.4774,47.5171,47.3286,47.4675,278432.0
2023-04-13 09:50:00,47.87,47.95,47.71,47.86,69993.0,47.4874,47.5667,47.3286,47.4774,69993.0
2023-04-13 10:00:00,47.87,48.14,47.77,48.06,171715.0,47.4874,47.7552,47.3882,47.6759,171715.0
2023-04-13 10:10:00,48.06,48.37,48.04,48.33,229552.0,47.6759,47.9834,47.656,47.9437,229552.0
2023-04-13 10:20:00,48.34,48.35,48.24,48.31,101815.0,47.9536,47.9635,47.8544,47.9239,101815.0
2023-04-13 10:30:00,48.31,48.35,48.13,48.25,72423.0,47.9239,47.9635,47.7453,47.8643,72423.0
2023-04-13 10:40:00,48.23,48.24,48.12,48.22,49489.0,47.8445,47.8544,47.7354,47.8346,49489.0
2023-04-13 10:50:00,48.22,48.31,48.14,48.16,26337.0,47.8346,47.9239,47.7552,47.7751,26337.0
2023-04-13 11:00:00,48.18,48.39,48.17,48.31,118778.0,47.7949,48.0032,47.785,47.9239,118778.0
2023-04-13 11:10:00,48.3,48.33,48.2,48.23,20844.0,47.9139,47.9437,47.8147,47.8445,20844.0
2023-04-13 11:20:00,48.25,48.33,48.2,48.32,47685.0,47.8643,47.9437,47.8147,47.9338,47685.0
2023-04-13 11:30:00,48.31,48.36,48.24,48.35,55548.0,47.9239,47.9735,47.8544,47.9635,55548.0
2023-04-13 11:40:00,48.34,48.39,48.29,48.29,19265.0,47.9536,48.0032,47.904,47.904,19265.0
2023-04-13 11:50:00,48.26,48.42,48.17,48.39,44932.0,47.8743,48.033,47.785,48.0032,44932.0
2023-04-13 12:00:00,48.4,48.49,48.38,48.39,72521.0,48.0131,48.1024,47.9933,48.0032,72521.0
2023-04-13 12:10:00,48.36,48.48,48.35,48.44,57532.0,47.9735,48.0925,47.9635,48.0528,57532.0
2023-04-13 12:20:00,48.44,48.51,48.42,48.5,37378.0,48.0528,48.1223,48.033,48.1123,37378.0
2023-04-13 12:30:00,48.5,48.51,48.43,48.46,16383.0,48.1123,48.1223,48.0429,48.0727,16383.0
2023-04-13 12:40:00,48.47,48.48,48.39,48.42,21701.0,48.0826,48.0925,48.0032,48.033,21701.0
2023-04-13 12:50:00,48.43,48.46,48.38,48.46,12004.0,48.0429,48.0727,47.9933,48.0727,12004.0
2023-04-13 13:00:00,48.45,48.49,48.32,48.46,20868.0,48.0627,48.1024,47.9338,48.0727,20868.0
2023-04-13 13:10:00,48.48,48.59,48.48,48.57,43536.0,48.0925,48.2016,48.0925,48.1818,43536.0
2023-04-13 13:20:00,48.57,48.59,48.51,48.56,21958.0,48.1818,48.2016,48.1223,48.1719,21958.0
2023-04-13 13:30:00,48.57,48.65,48.52,48.64,42467.0,48.1818,48.2611,48.1322,48.2512,42467.0
2023-04-13 13:40:00,48.65,48.74,48.64,48.73,53612.0,48.2611,48.3504,48.2512,48.3405,53612.0
2023-04-13 13:50:00,48.73,48.78,48.71,48.77,43484.0,48.3405,48.3901,48.3207,48.3802,43484.0
2023-04-13 14:00:00,48.77,48.83,48.73,48.82,42194.0,48.3802,48.4397,48.3405,48.4298,42194.0
2023-04-13 14:10:00,48.83,48.93,48.81,48.92,58848.0,48.4397,48.5389,48.4199,48.529,58848.0
2023-04-13 14:20:00,48.91,48.95,48.84,48.85,48486.0,48.5191,48.5587,48.4496,48.4595,48486.0
2023-04-13 14:30:00,48.86,48.89,48.78,48.84,84158.0,48.4695,48.4992,48.3901,48.4496,84158.0
2023-04-13 14:40:00,48.83,48.9,48.8,48.87,33343.0,48.4397,48.5091,48.4099,48.4794,33343.0
2023-04-13 14:50:00,48.87,48.91,48.84,48.87,32031.0,48.4794,48.5191,48.4496,48.4794,32031.0
2023-04-13 15:00:00,48.87,48.94,48.82,48.92,33958.0,48.4794,48.5488,48.4298,48.529,33958.0
2023-04-13 15:10:00,48.92,48.94,48.85,48.94,27477.0,48.529,48.5488,48.4595,48.5488,27477.0
2023-04-13 15:20:00,48.93,49.01,48.9,48.96,49121.0,48.5389,48.6183,48.5091,48.5687,49121.0
2023-04-13 15:30:00,48.95,48.95,48.86,48.9,48847.0,48.5587,48.5587,48.4695,48.5091,48847.0
2023-04-13 15:40:00,48.9,49.02,48.88,48.89,87737.0,48.5091,48.6282,48.4893,48.4992,87737.0
2023-04-13 15:50:00,48.88,48.92,48.81,48.9,248594.0,48.4893,48.529,48.4199,48.5091,248594.0
2023-04-14 09:30:00,48.37,48.85,48.34,48.8,263695.0,47.9834,48.4595,47.9536,48.4099,263695.0
2023-04-14 09:40:00,48.82,49.06,48.75,49.0,84633.0,48.4298,48.6679,48.3603,48.6083,84633.0
2023-04-14 09:50:00,49.02,49.21,49.02,49.1,80728.0,48.6282,48.8167,48.6282,48.7075,80728.0
2023-04-14 10:00:00,49.04,49.24,48.6,48.66,194017.0,48.648,48.8464,48.2115,48.2711,194017.0
2023-04-14 10:10:00,48.67,48.81,48.46,48.52,112609.0,48.281,48.4199,48.0727,48.1322,112609.0
2023-04-14 10:20:00,48.52,48.6,48.34,48.41,85754.0,48.1322,48.2115,47.9536,48.0231,85754.0
2023-04-14 10:30:00,48.41,48.5,48.29,48.38,82920.0,48.0231,48.1123,47.904,47.9933,82920.0
2023-04-14 10:40:00,48.4,48.48,48.21,48.41,95079.0,48.0131,48.0925,47.8247,48.0231,95079.0
2023-04-14 10:50:00,48.4,48.48,48.24,48.4,32253.0,48.0131,48.0925,47.8544,48.0131,32253.0
2023-04-14 11:00:00,48.41,48.47,48.26,48.4,38454.0,48.0231,48.0826,47.8743,48.0131,38454.0
2023-04-14 11:10:00,48.42,48.6,48.42,48.58,66726.0,48.033,48.2115,48.033,48.1917,66726.0
2023-04-14 11:20:00,48.59,48.61,48.33,48.36,59505.0,48.2016,48.2215,47.9437,47.9735,59505.0
2023-04-14 11:30:00,48.35,48.4,48.18,48.19,50451.0,47.9635,48.0131,47.7949,47.8048,50451.0
2023-04-14 11:40:00,48.18,48.36,48.18,48.25,22867.0,47.7949,47.9735,47.7949,47.8643,22867.0
2023-04-14 11:50:00,48.25,48.33,48.18,48.3,31839.0,47.8643,47.9437,47.7949,47.9139,31839.0
2023-04-14 12:00:00,48.3,48.31,48.08,48.22,67261.0,47.9139,47.9239,47.6957,47.8346,67261.0
2023-04-14 12:10:00,48.22,48.23,48.08,48.15,63361.0,47.8346,47.8445,47.6957,47.7651,63361.0
2023-04-14 12:20:00,48.11,48.19,48.08,48.16,22286.0,47.7255,47.8048,47.6957,47.7751,22286.0
2023-04-14 12:30:00,48.15,48.15,48.0,48.02,44324.0,47.7651,47.7651,47.6163,47.6362,44324.0
2023-04-14 12:40:00,48.01,48.07,47.79,47.85,143320.0,47.6262,47.6858,47.408,47.4675,143320.0
2023-04-14 12:50:00,47.84,47.9,47.81,47.87,32568.0,47.4576,47.5171,47.4278,47.4874,32568.0
2023-04-14 13:00:00,47.87,48.08,47.84,48.04,74920.0,47.4874,47.6957,47.4576,47.656,74920.0
2023-04-14 13:10:00,48.06,48.19,48.05,48.14,45720.0,47.6759,47.8048,47.6659,47.7552,45720.0
2023-04-14 13:20:00,48.16,48.16,47.99,48.02,21217.0,47.7751,47.7751,47.6064,47.6362,21217.0
2023-04-14 13:30:00,47.95,47.95,47.81,47.93,34201.0,47.5667,47.5667,47.4278,47.5469,34201.0
2023-04-14 13:40:00,47.94,48.06,47.93,48.02,23814.0,47.5568,47.6759,47.5469,47.6362,23814.0
2023-04-14 13:50:00,48.03,48.2,48.03,48.15,33202.0,47.6461,47.8147,47.6461,47.7651,33202.0
2023-04-14 14:00:00,48.16,48.19,48.06,48.17,41655.0,47.7751,47.8048,47.6759,47.785,41655.0
2023-04-14 14:10:00,48.18,48.36,48.18,48.32,34792.0,47.7949,47.9735,47.7949,47.9338,34792.0
2023-04-14 14:20:00,48.32,48.5,48.31,48.49,59108.0,47.9338,48.1123,47.9239,48.1024,59108.0
2023-04-14 14:30:00,48.5,48.6,48.46,48.49,55783.0,48.1123,48.2115,48.0727,48.1024,55783.0
2023-04-14 14:40:00,48.49,48.62,48.45,48.6,38401.0,48.1024,48.2314,48.0627,48.2115,38401.0
2023-04-14 14:50:00,48.61,48.61,48.47,48.59,23551.0,48.2215,48.2215,48.0826,48.2016,23551.0
2023-04-14 15:00:00,48.59,48.6,48.46,48.53,96776.0,48.2016,48.2115,48.0727,48.1421,96776.0
2023-04-14 15:10:00,48.51,48.51,48.21,48.34,147360.0,48.1223,48.1223,47.8247,47.9536,147360.0
2023-04-14 15:20:00,48.35,48.56,48.27,48.53,51286.0,47.9635,48.1719,47.8842,48.1421,51286.0
2023-04-14 15:30:00,48.53,48.6,48.5,48.6,34286.0,48.1421,48.2115,48.1123,48.2115,34286.0
2023-04-14 15:40:00,48.62,48.76,48.58,48.71,93965.0,48.2314,48.3703,48.1917,48.3207,93965.0
2023-04-14 15:50:00,48.7,48.72,48.59,48.7,118505.0,48.3107,48.3306,48.2016,48.3107,118505.0
2023-04-17 09:30:00,48.57,48.87,48.44,48.78,119910.0,48.1818,48.4794,48.0528,48.3901,119910.0
2023-04-17 09:40:00,48.78,48.83,48.42,48.52,87817.0,48.3901,48.4397,48.033,48.1322,87817.0
2023-04-17 09:50:00,48.56,48.65,48.41,48.55,135623.0,48.1719,48.2611,48.0231,48.1619,135623.0
2023-04-17 10:00:00,48.55,48.73,48.38,48.45,85039.0,48.1619,48.3405,47.9933,48.0627,85039.0
2023-04-17 10:10:00,48.47,48.71,48.39,48.66,54929.0,48.0826,48.3207,48.0032,48.2711,54929.0
2023-04-17 10:20:00,48.67,48.78,48.46,48.48,92799.0,48.281,48.3901,48.0727,48.0925,92799.0
2023-04-17 10:30:00,48.47,48.55,48.26,48.32,78575.0,48.0826,48.1619,47.8743,47.9338,78575.0
2023-04-17 10:40:00,48.31,48.34,48.18,48.33,204836.0,47.9239,47.9536,47.7949,47.9437,204836.0
2023-04-17 10:50:00,48.34,48.39,48.21,48.38,42525.0,47.9536,48.0032,47.8247,47.9933,42525.0
2023-04-17 11:00:00,48.38,48.43,48.24,48.38,47927.0,47.9933,48.0429,47.8544,47.9933,47927.0
2023-04-17 11:10:00,48.38,48.44,48.28,48.34,27812.0,47.9933,48.0528,47.8941,47.9536,27812.0
2023-04-17 11:20:00,48.34,48.47,48.22,48.24,58316.0,47.9536,48.0826,47.8346,47.8544,58316.0
2023-04-17 11:30:00,48.23,48.23,48.01,48.11,138422.0,47.8445,47.8445,47.6262,47.7255,138422.0
2023-04-17 11:40:00,48.11,48.15,48.03,48.13,46929.0,47.7255,47.7651,47.6461,47.7453,46929.0
2023-04-17 11:50:00,48.11,48.15,48.09,48.13,13668.0,47.7255,47.7651,47.7056,47.7453,13668.0
2023-04-17 12:00:00,48.1,48.11,48.01,48.06,31826.0,47.7155,47.7255,47.6262,47.6759,31826.0
2023-04-17 12:10:00,48.06,48.09,47.97,48.01,49555.0,47.6759,47.7056,47.5866,47.6262,49555.0
2023-04-17 12:20:00,47.99,48.05,47.92,48.04,64375.0,47.6064,47.6659,47.537,47.656,64375.0
2023-04-17 12:30:00,48.05,48.12,48.02,48.07,36549.0,47.6659,47.7354,47.6362,47.6858,36549.0
2023-04-17 12:40:00,48.07,48.16,48.07,48.08,22665.0,47.6858,47.7751,47.6858,47.6957,22665.0
2023-04-17 12:50:00,48.08,48.18,48.06,48.16,29045.0,47.6957,47.7949,47.6759,47.7751,29045.0
2023-04-17 13:00:00,48.17,48.22,48.09,48.16,32085.0,47.785,47.8346,47.7056,47.7751,32085.0
2023-04-17 13:10:00,48.16,48.29,48.14,48.25,78024.0,47.7751,47.904,47.7552,47.8643,78024.0
2023-04-17 13:20:00,48.25,48.27,48.16,48.24,201324.0,47.8643,47.8842,47.7751,47.8544,201324.0
2023-04-17 13:30:00,48.24,48.31,48.22,48.29,14532.0,47.8544,47.9239,47.8346,47.904,14532.0
2023-04-17 13:40:00,48.29,48.29,48.19,48.2,13172.0,47.904,47.904,47.8048,47.8147,13172.0
2023-04-17 13:50:00,48.2,48.2,48.05,48.08,32739.0,47.8147,47.8147,47.6659,47.6957,32739.0
2023-04-17 14:00:00,48.08,48.11,48.03,48.08,50384.0,47.6957,47.7255,47.6461,47.6957,50384.0
2023-04-17 14:10:00,48.07,48.12,48.05,48.06,14985.0,47.6858,47.7354,47.6659,47.6759,14985.0
2023-04-17 14:20:00,48.06,48.15,48.06,48.14,132196.0,47.6759,47.7651,47.6759,47.7552,132196.0
2023-04-17 14:30:00,48.13,48.21,48.13,48.21,32559.0,47.7453,47.8247,47.7453,47.8247,32559.0
2023-04-17 14:40:00,48.23,48.37,48.22,48.36,66387.0,47.8445,47.9834,47.8346,47.9735,66387.0
2023-04-17 14:50:00,48.36,48.43,48.34,48.41,45221.0,47.9735,48.0429,47.9536,48.0231,45221.0
2023-04-17 15:00:00,48.42,48.51,48.42,48.49,85425.0,48.033,48.1223,48.033,48.1024,85425.0
2023-04-17 15:10:00,48.49,48.57,48.45,48.55,37214.0,48.1024,48.1818,48.0627,48.1619,37214.0
2023-04-17 15:20:00,48.58,48.65,48.55,48.64,94084.0,48.1917,48.2611,48.1619,48.2512,94084.0
2023-04-17 15:30:00,48.64,48.66,48.58,48.62,136676.0,48.2512,48.2711,48.1917,48.2314,136676.0
2023-04-17 15:40:00,48.62,48.67,48.56,48.64,156216.0,48.2314,48.281,48.1719,48.2512,156216.0
2023-04-17 15:50:00,48.65,48.76,48.62,48.75,220563.0,48.2611,48.3703,48.2314,48.3603,220563.0
2023-04-18 09:30:00,49.41,49.44,49.26,49.34,178828.0,49.0151,49.0448,48.8663,48.9456,178828.0
2023-04-18 09:40:00,49.32,49.54,49.31,49.52,78450.0,48.9258,49.144,48.9159,49.1242,78450.0
2023-04-18 09:50:00,49.52,49.52,49.14,49.21,81705.0,49.1242,49.1242,48.7472,48.8167,81705.0
2023-04-18 10:00:00,49.21,49.21,48.84,49.02,251138.0,48.8167,48.8167,48.4496,48.6282,251138.0
2023-04-18 10:10:00,49.0,49.03,48.89,48.97,65209.0,48.6083,48.6381,48.4992,48.5786,65209.0
2023-04-18 10:20:00,48.97,49.0,48.6,48.66,200363.0,48.5786,48.6083,48.2115,48.2711,200363.0
2023-04-18 10:30:00,48.66,48.67,48.52,48.66,198441.0,48.2711,48.281,48.1322,48.2711,198441.0
2023-04-18 10:40:00,48.67,48.8,48.65,48.66,115980.0,48.281,48.4099,48.2611,48.2711,115980.0
2023-04-18 10:50:00,48.65,48.73,48.55,48.66,80903.0,48.2611,48.3405,48.1619,48.2711,80903.0
2023-04-18 11:00:00,48.66,48.77,48.66,48.66,50357.0,48.2711,48.3802,48.2711,48.2711,50357.0
2023-04-18 11:10:00,48.72,48.81,48.7,48.74,26357.0,48.3306,48.4199,48.3107,48.3504,26357.0
2023-04-18 11:20:00,48.75,48.76,48.62,48.74,30273.0,48.3603,48.3703,48.2314,48.3504,30273.0
2023-04-18 11:30:00,48.73,48.81,48.5,48.52,69488.0,48.3405,48.4199,48.1123,48.1322,69488.0
2023-04-18 11:40:00,48.51,48.66,48.48,48.65,34334.0,48.1223,48.2711,48.0925,48.2611,34334.0
2023-04-18 11:50:00,48.62,48.64,48.55,48.6,21938.0,48.2314,48.2512,48.1619,48.2115,21938.0
2023-04-18 12:00:00,48.58,48.72,48.56,48.71,31476.0,48.1917,48.3306,48.1719,48.3207,31476.0
2023-04-18 12:10:00,48.71,48.81,48.71,48.77,42295.0,48.3207,48.4199,48.3207,48.3802,42295.0
2023-04-18 12:20:00,48.76,48.84,48.74,48.83,22472.0,48.3703,48.4496,48.3504,48.4397,22472.0
2023-04-18 12:30:00,48.84,48.85,48.68,48.69,40801.0,48.4496,48.4595,48.2909,48.3008,40801.0
2023-04-18 12:40:00,48.69,48.75,48.63,48.69,20517.0,48.3008,48.3603,48.2413,48.3008,20517.0
2023-04-18 12:50:00,48.7,48.73,48.6,48.67,100609.0,48.3107,48.3405,48.2115,48.281,100609.0
2023-04-18 13:00:00,48.67,48.79,48.65,48.79,23020.0,48.281,48.4,48.2611,48.4,23020.0
2023-04-18 13:10:00,48.78,48.78,48.65,48.69,63206.0,48.3901,48.3901,48.2611,48.3008,63206.0
2023-04-18 13:20:00,48.69,48.71,48.61,48.61,33246.0,48.3008,48.3207,48.2215,48.2215,33246.0
2023-04-18 13:30:00,48.61,48.75,48.59,48.73,50257.0,48.2215,48.3603,48.2016,48.3405,50257.0
2023-04-18 13:40:00,48.73,48.82,48.7,48.79,72845.0,48.3405,48.4298,48.3107,48.4,72845.0
2023-04-18 13:50:00,48.79,48.81,48.65,48.66,51884.0,48.4,48.4199,48.2611,48.2711,51884.0
2023-04-18 14:00:00,48.66,48.71,48.56,48.64,59824.0,48.2711,48.3207,48.1719,48.2512,59824.0
2023-04-18 14:10:00,48.64,48.73,48.58,48.65,63151.0,48.2512,48.3405,48.1917,48.2611,63151.0
2023-04-18 14:20:00,48.66,48.79,48.63,48.75,29228.0,48.2711,48.4,48.2413,48.3603,29228.0
2023-04-18 14:30:00,48.75,48.78,48.71,48.76,14830.0,48.3603,48.3901,48.3207,48.3703,14830.0
2023-04-18 14:40:00,48.76,48.76,48.41,48.49,76271.0,48.3703,48.3703,48.0231,48.1024,76271.0
2023-04-18 14:50:00,48.48,48.57,48.38,48.54,51743.0,48.0925,48.1818,47.9933,48.152,51743.0
2023-04-18 15:00:00,48.54,48.67,48.53,48.65,29170.0,48.152,48.281,48.1421,48.2611,29170.0
2023-04-18 15:10:00,48.65,48.71,48.64,48.71,41967.0,48.2611,48.3207,48.2512,48.3207,41967.0
2023-04-18 15:20:00,48.72,48.74,48.61,48.64,31095.0,48.3306,48.3504,48.2215,48.2512,31095.0
2023-04-18 15:30:00,48.64,48.71,48.6,48.66,42776.0,48.2512,48.3207,48.2115,48.2711,42776.0
2023-04-18 15:40:00,48.67,48.74,48.65,48.7,59222.0,48.281,48.3504,48.2611,48.3107,59222.0
2023-04-18 15:50:00,48.7,48.84,48.61,48.75,202358.0,48.3107,48.4496,48.2215,48.3603,202358.0
2023-04-19 09:30:00,48.02,48.35,47.98,48.2,220291.0,47.6362,47.9635,47.5965,47.8147,220291.0
2023-04-19 09:40:00,48.19,48.31,48.13,48.19,120514.0,47.8048,47.9239,47.7453,47.8048,120514.0
2023-04-19 09:50:00,48.19,48.25,48.03,48.08,67822.0,47.8048,47.8643,47.6461,47.6957,67822.0
2023-04-19 10:00:00,48.07,48.31,48.07,48.28,107350.0,47.6858,47.9239,47.6858,47.8941,107350.0
2023-04-19 10:10:00,48.28,48.3,48.14,48.22,64907.0,47.8941,47.9139,47.7552,47.8346,64907.0
2023-04-19 10:20:00,48.18,48.23,48.07,48.22,93988.0,47.7949,47.8445,47.6858,47.8346,93988.0
2023-04-19 10:30:00,48.23,48.36,48.2,48.36,69992.0,47.8445,47.9735,47.8147,47.9735,69992.0
2023-04-19 10:40:00,48.37,48.47,48.31,48.35,153195.0,47.9834,48.0826,47.9239,47.9635,153195.0
2023-04-19 10:50:00,48.34,48.43,48.29,48.39,59557.0,47.9536,48.0429,47.904,48.0032,59557.0
2023-04-19 11:00:00,48.42,48.55,48.42,48.45,136643.0,48.033,48.1619,48.033,48.0627,136643.0
2023-04-19 11:10:00,48.45,48.58,48.43,48.51,45497.0,48.0627,48.1917,48.0429,48.1223,45497.0
2023-04-19 11:20:00,48.51,48.54,48.4,48.46,63625.0,48.1223,48.152,48.0131,48.0727,63625.0
2023-04-19 11:30:00,48.47,48.57,48.39,48.53,51333.0,48.0826,48.1818,48.0032,48.1421,51333.0
2023-04-19 11:40:00,48.54,48.61,48.52,48.54,44534.0,48.152,48.2215,48.1322,48.152,44534.0
2023-04-19 11:50:00,48.53,48.69,48.52,48.64,155252.0,48.1421,48.3008,48.1322,48.2512,155252.0
2023-04-19 12:00:00,48.65,48.72,48.58,48.67,178395.0,48.2611,48.3306,48.1917,48.281,178395.0
2023-04-19 12:10:00,48.71,48.81,48.7,48.76,123691.0,48.3207,48.4199,48.3107,48.3703,123691.0
2023-04-19 12:20:00,48.73,48.79,48.71,48.78,41542.0,48.3405,48.4,48.3207,48.3901,41542.0
2023-04-19 12:30:00,48.8,48.88,48.78,48.84,115994.0,48.4099,48.4893,48.3901,48.4496,115994.0
2023-04-19 12:40:00,48.82,48.89,48.77,48.79,34758.0,48.4298,48.4992,48.3802,48.4,34758.0
2023-04-19 12:50:00,48.79,48.83,48.77,48.79,49100.0,48.4,48.4397,48.3802,48.4,49100.0
2023-04-19 13:00:00,48.78,48.91,48.74,48.86,70739.0,48.3901,48.5191,48.3504,48.4695,70739.0
2023-04-19 13:10:00,48.86,48.92,48.75,48.78,106966.0,48.4695,48.529,48.3603,48.3901,106966.0
2023-04-19 13:20:00,48.8,48.91,48.76,48.9,62016.0,48.4099,48.5191,48.3703,48.5091,62016.0
2023-04-19 13:30:00,48.91,48.92,48.81,48.84,48285.0,48.5191,48.529,48.4199,48.4496,48285.0
2023-04-19 13:40:00,48.83,48.88,48.77,48.77,47093.0,48.4397,48.4893,48.3802,48.3802,47093.0
2023-04-19 13:50:00,48.79,48.91,48.79,48.89,33589.0,48.4,48.5191,48.4,48.4992,33589.0
2023-04-19 14:00:00,48.9,49.03,48.78,48.83,99679.0,48.5091,48.6381,48.3901,48.4397,99679.0
2023-04-19 14:10:00,48.81,48.85,48.81,48.81,25505.0,48.4199,48.4595,48.4199,48.4199,25505.0
2023-04-19 14:20:00,48.82,48.9,48.81,48.87,54971.0,48.4298,48.5091,48.4199,48.4794,54971.0
2023-04-19 14:30:00,48.87,48.89,48.74,48.85,86398.0,48.4794,48.4992,48.3504,48.4595,86398.0
2023-04-19 14:40:00,48.85,48.89,48.79,48.88,90925.0,48.4595,48.4992,48.4,48.4893,90925.0
2023-04-19 14:50:00,48.86,48.9,48.8,48.88,63293.0,48.4695,48.5091,48.4099,48.4893,63293.0
2023-04-19 15:00:00,48.89,48.9,48.82,48.87,37906.0,48.4992,48.5091,48.4298,48.4794,37906.0
2023-04-19 15:10:00,48.88,48.96,48.85,48.89,59302.0,48.4893,48.5687,48.4595,48.4992,59302.0
2023-04-19 15:20:00,48.88,48.93,48.85,48.86,37951.0,48.4893,48.5389,48.4595,48.4695,37951.0
2023-04-19 15:30:00,48.85,48.92,48.78,48.81,35518.0,48.4595,48.529,48.3901,48.4199,35518.0
2023-04-19 15:40:00,48.8,48.85,48.64,48.69,47932.0,48.4099,48.4595,48.2512,48.3008,47932.0
2023-04-19 15:50:00,48.69,48.75,48.62,48.73,104531.0,48.3008,48.3603,48.2314,48.3405,104531.0
2023-04-20 09:30:00,47.76,48.1,47.73,48.03,189115.0,47.3782,47.7155,47.3485,47.6461,189115.0
2023-04-20 09:40:00,48.02,48.3,48.01,48.23,147372.0,47.6362,47.9139,47.6262,47.8445,147372.0
2023-04-20 09:50:00,48.24,48.29,48.14,48.23,110707.0,47.8544,47.904,47.7552,47.8445,110707.0
2023-04-20 10:00:00,48.24,48.43,48.19,48.39,201765.0,47.8544,48.0429,47.8048,48.0032,201765.0
2023-04-20 10:10:00,48.41,48.5,48.38,48.42,92696.0,48.0231,48.1123,47.9933,48.033,92696.0
2023-04-20 10:20:00,48.41,48.46,48.35,48.36,111107.0,48.0231,48.0727,47.9635,47.9735,111107.0
2023-04-20 10:30:00,48.38,48.53,48.27,48.29,137035.0,47.9933,48.1421,47.8842,47.904,137035.0
2023-04-20 10:40:00,48.28,48.41,48.26,48.4,48224.0,47.8941,48.0231,47.8743,48.0131,48224.0
2023-04-20 10:50:00,48.41,48.5,48.32,48.33,83776.0,48.0231,48.1123,47.9338,47.9437,83776.0
2023-04-20 11:00:00,48.34,48.36,48.07,48.14,129165.0,47.9536,47.9735,47.6858,47.7552,129165.0
2023-04-20 11:10:00,48.13,48.24,48.12,48.23,131035.0,47.7453,47.8544,47.7354,47.8445,131035.0
2023-04-20 11:20:00,48.24,48.3,48.17,48.29,56224.0,47.8544,47.9139,47.785,47.904,56224.0
2023-04-20 11:30:00,48.28,48.31,48.16,48.3,58421.0,47.8941,47.9239,47.7751,47.9139,58421.0
2023-04-20 11:40:00,48.29,48.47,48.29,48.43,68112.0,47.904,48.0826,47.904,48.0429,68112.0
2023-04-20 11:50:00,48.4,48.48,48.37,48.4,98687.0,48.0131,48.0925,47.9834,48.0131,98687.0
2023-04-20 12:00:00,48.4,48.41,48.22,48.33,40094.0,48.0131,48.0231,47.8346,47.9437,40094.0
2023-04-20 12:10:00,48.34,48.42,48.33,48.4,39676.0,47.9536,48.033,47.9437,48.0131,39676.0
2023-04-20 12:20:00,48.4,48.47,48.33,48.45,38958.0,48.0131,48.0826,47.9437,48.0627,38958.0
2023-04-20 12:30:00,48.45,48.63,48.42,48.5,159384.0,48.0627,48.2413,48.033,48.1123,159384.0
2023-04-20 12:40:00,48.48,48.62,48.44,48.58,43364.0,48.0925,48.2314,48.0528,48.1917,43364.0
2023-04-20 12:50:00,48.58,48.67,48.56,48.67,52637.0,48.1917,48.281,48.1719,48.281,52637.0
2023-04-20 13:00:00,48.67,48.75,48.61,48.75,159334.0,48.281,48.3603,48.2215,48.3603,159334.0
2023-04-20 13:10:00,48.73,48.85,48.72,48.82,104846.0,48.3405,48.4595,48.3306,48.4298,104846.0
2023-04-20 13:20:00,48.81,48.82,48.74,48.79,63529.0,48.4199,48.4298,48.3504,48.4,63529.0
2023-04-20 13:30:00,48.79,48.82,48.72,48.75,69012.0,48.4,48.4298,48.3306,48.3603,69012.0
2023-04-20 13:40:00,48.74,48.76,48.7,48.71,23352.0,48.3504,48.3703,48.3107,48.3207,23352.0
2023-04-20 13:50:00,48.69,48.8,48.61,48.64,67137.0,48.3008,48.4099,48.2215,48.2512,67137.0
2023-04-20 14:00:00,48.63,48.64,48.52,48.54,101125.0,48.2413,48.2512,48.1322,48.152,101125.0
2023-04-20 14:10:00,48.53,48.56,48.29,48.34,65277.0,48.1421,48.1719,47.904,47.9536,65277.0
2023-04-20 14:20:00,48.3,48.34,48.16,48.18,127142.0,47.9139,47.9536,47.7751,47.7949,127142.0
2023-04-20 14:30:00,48.17,48.21,47.97,48.03,198366.0,47.785,47.8247,47.5866,47.6461,198366.0
2023-04-20 14:40:00,48.03,48.04,47.89,47.9,157159.0,47.6461,47.656,47.5072,47.5171,157159.0
2023-04-20 14:50:00,47.88,48.06,47.88,48.05,79018.0,47.4973,47.6759,47.4973,47.6659,79018.0
2023-04-20 15:00:00,48.05,48.1,47.83,47.93,202797.0,47.6659,47.7155,47.4477,47.5469,202797.0
2023-04-20 15:10:00,47.92,47.92,47.63,47.67,270599.0,47.537,47.537,47.2493,47.289,270599.0
2023-04-20 15:20:00,47.66,47.7,47.54,47.57,147156.0,47.279,47.3187,47.16,47.1898,147156.0
2023-04-20 15:30:00,47.57,47.77,47.57,47.77,142372.0,47.1898,47.3882,47.1898,47.3882,142372.0
2023-04-20 15:40:00,47.77,47.79,47.66,47.74,95727.0,47.3882,47.408,47.279,47.3584,95727.0
2023-04-20 15:50:00,47.73,47.98,47.64,47.95,477728.0,47.3485,47.5965,47.2592,47.5667,477728.0
2023-04-21 09:30:00,47.81,47.93,47.68,47.77,86531.0,47.4278,47.5469,47.2989,47.3882,86531.0
2023-04-21 09:40:00,47.75,47.93,47.75,47.77,63098.0,47.3683,47.5469,47.3683,47.3882,63098.0
2023-04-21 09:50:00,47.75,47.75,47.35,47.39,104814.0,47.3683,47.3683,46.9715,47.0112,104814.0
2023-04-21 10:00:00,47.38,47.47,47.27,47.46,93828.0,47.0013,47.0906,46.8922,47.0806,93828.0
2023-04-21 10:10:00,47.47,47.82,47.46,47.79,83018.0,47.0906,47.4378,47.0806,47.408,83018.0
2023-04-21 10:20:00,47.82,47.98,47.79,47.84,165276.0,47.4378,47.5965,47.408,47.4576,165276.0
2023-04-21 10:30:00,47.85,47.89,47.71,47.72,113781.0,47.4675,47.5072,47.3286,47.3386,113781.0
2023-04-21 10:40:00,47.72,47.76,47.43,47.48,1098075.0,47.3386,47.3782,47.0509,47.1005,1098075.0
2023-04-21 10:50:00,47.53,47.69,47.5,47.69,81106.0,47.1501,47.3088,47.1203,47.3088,81106.0
2023-04-21 11:00:00,47.72,47.92,47.69,47.79,120541.0,47.3386,47.537,47.3088,47.408,120541.0
2023-04-21 11:10:00,47.8,47.86,47.73,47.74,81202.0,47.4179,47.4774,47.3485,47.3584,81202.0
2023-04-21 11:20:00,47.71,47.91,47.7,47.84,47777.0,47.3286,47.527,47.3187,47.4576,47777.0
2023-04-21 11:30:00,47.87,47.98,47.85,47.92,83940.0,47.4874,47.5965,47.4675,47.537,83940.0
2023-04-21 11:40:00,47.96,48.09,47.76,47.77,72115.0,47.5766,47.7056,47.3782,47.3882,72115.0
2023-04-21 11:50:00,47.76,48.01,47.75,48.0,43187.0,47.3782,47.6262,47.3683,47.6163,43187.0
2023-04-21 12:00:00,48.02,48.03,47.9,47.92,23652.0,47.6362,47.6461,47.5171,47.537,23652.0
2023-04-21 12:10:00,47.92,48.05,47.88,48.04,28002.0,47.537,47.6659,47.4973,47.656,28002.0
2023-04-21 12:20:00,48.04,48.04,47.88,47.88,46744.0,47.656,47.656,47.4973,47.4973,46744.0
2023-04-21 12:30:00,47.89,47.94,47.84,47.9,23328.0,47.5072,47.5568,47.4576,47.5171,23328.0
2023-04-21 12:40:00,47.89,47.93,47.81,47.91,12129.0,47.5072,47.5469,47.4278,47.527,12129.0
2023-04-21 12:50:00,47.88,47.98,47.87,47.94,57035.0,47.4973,47.5965,47.4874,47.5568,57035.0
2023-04-21 13:00:00,47.91,48.05,47.91,48.05,25190.0,47.527,47.6659,47.527,47.6659,25190.0
2023-04-21 13:10:00,48.05,48.06,47.87,47.88,55382.0,47.6659,47.6759,47.4874,47.4973,55382.0
2023-04-21 13:20:00,47.86,47.92,47.85,47.91,34851.0,47.4774,47.537,47.4675,47.527,34851.0
2023-04-21 13:30:00,47.93,48.05,47.93,48.05,59135.0,47.5469,47.6659,47.5469,47.6659,59135.0
2023-04-21 13:40:00,48.05,48.15,48.04,48.12,92434.0,47.6659,47.7651,47.656,47.7354,92434.0
2023-04-21 13:50:00,48.14,48.16,48.06,48.12,59913.0,47.7552,47.7751,47.6759,47.7354,59913.0
2023-04-21 14:00:00,48.13,48.24,48.13,48.19,128414.0,47.7453,47.8544,47.7453,47.8048,128414.0
2023-04-21 14:10:00,48.21,48.27,48.17,48.17,58095.0,47.8247,47.8842,47.785,47.785,58095.0
2023-04-21 14:20:00,48.18,48.22,48.15,48.17,58907.0,47.7949,47.8346,47.7651,47.785,58907.0
2023-04-21 14:30:00,48.17,48.2,48.0,48.05,47635.0,47.785,47.8147,47.6163,47.6659,47635.0
2023-04-21 14:40:00,48.05,48.1,47.96,48.02,35591.0,47.6659,47.7155,47.5766,47.6362,35591.0
2023-04-21 14:50:00,48.01,48.03,47.96,48.02,20633.0,47.6262,47.6461,47.5766,47.6362,20633.0
2023-04-21 15:00:00,48.01,48.06,47.8,47.88,50702.0,47.6262,47.6759,47.4179,47.4973,50702.0
2023-04-21 15:10:00,47.9,47.92,47.84,47.88,33421.0,47.5171,47.537,47.4576,47.4973,33421.0
2023-04-21 15:20:00,47.9,47.95,47.87,47.92,136911.0,47.5171,47.5667,47.4874,47.537,136911.0
2023-04-21 15:30:00,47.94,47.99,47.89,47.9,44466.0,47.5568,47.6064,47.5072,47.5171,44466.0
2023-04-21 15:40:00,47.9,47.94,47.85,47.89,47438.0,47.5171,47.5568,47.4675,47.5072,47438.0
2023-04-21 15:50:00,47.9,48.06,47.89,48.02,131292.0,47.5171,47.6759,47.5072,47.6362,131292.0
2023-04-24 09:30:00,47.95,48.25,47.79,48.18,282755.0,47.5667,47.8643,47.408,47.7949,282755.0
2023-04-24 09:40:00,48.19,48.36,48.18,48.23,82180.0,47.8048,47.9735,47.7949,47.8445,82180.0
2023-04-24 09:50:00,48.24,48.29,48.1,48.12,46836.0,47.8544,47.904,47.7155,47.7354,46836.0
2023-04-24 10:00:00,48.11,48.14,47.88,47.95,115886.0,47.7255,47.7552,47.4973,47.5667,115886.0
2023-04-24 10:10:00,47.92,48.08,47.9,48.05,70081.0,47.537,47.6957,47.5171,47.6659,70081.0
2023-04-24 10:20:00,48.06,48.13,48.01,48.05,34376.0,47.6759,47.7453,47.6262,47.6659,34376.0
2023-04-24 10:30:00,48.08,48.09,47.57,47.6,94786.0,47.6957,47.7056,47.1898,47.2195,94786.0
2023-04-24 10:40:00,47.6,47.66,47.45,47.55,137347.0,47.2195,47.279,47.0707,47.1699,137347.0
2023-04-24 10:50:00,47.56,47.62,47.51,47.57,153789.0,47.1798,47.2394,47.1302,47.1898,153789.0
2023-04-24 11:00:00,47.57,47.61,47.49,47.49,53004.0,47.1898,47.2294,47.1104,47.1104,53004.0
2023-04-24 11:10:00,47.48,47.55,47.39,47.52,40962.0,47.1005,47.1699,47.0112,47.1402,40962.0
2023-04-24 11:20:00,47.52,47.53,47.36,47.37,25296.0,47.1402,47.1501,46.9814,46.9914,25296.0
2023-04-24 11:30:00,47.35,47.47,47.34,47.36,74223.0,46.9715,47.0906,46.9616,46.9814,74223.0
2023-04-24 11:40:00,47.34,47.36,47.24,47.25,50864.0,46.9616,46.9814,46.8624,46.8723,50864.0
2023-04-24 11:50:00,47.24,47.27,47.16,47.24,60359.0,46.8624,46.8922,46.783,46.8624,60359.0
2023-04-24 12:00:00,47.23,47.36,47.23,47.27,40483.0,46.8525,46.9814,46.8525,46.8922,40483.0
2023-04-24 12:10:00,47.26,47.32,47.18,47.32,22026.0,46.8822,46.9418,46.8029,46.9418,22026.0
2023-04-24 12:20:00,47.32,47.41,47.32,47.4,31158.0,46.9418,47.031,46.9418,47.0211,31158.0
2023-04-24 12:30:00,47.39,47.49,47.39,47.47,23181.0,47.0112,47.1104,47.0112,47.0906,23181.0
2023-04-24 12:40:00,47.49,47.49,47.38,47.45,22558.0,47.1104,47.1104,47.0013,47.0707,22558.0
2023-04-24 12:50:00,47.45,47.5,47.42,47.49,19613.0,47.0707,47.1203,47.041,47.1104,19613.0
2023-04-24 13:00:00,47.49,47.5,47.41,47.42,25104.0,47.1104,47.1203,47.031,47.041,25104.0
2023-04-24 13:10:00,47.42,47.55,47.42,47.5,30333.0,47.041,47.1699,47.041,47.1203,30333.0
2023-04-24 13:20:00,47.47,47.56,47.47,47.52,24020.0,47.0906,47.1798,47.0906,47.1402,24020.0
2023-04-24 13:30:00,47.53,47.59,47.51,47.57,14953.0,47.1501,47.2096,47.1302,47.1898,14953.0
2023-04-24 13:40:00,47.56,47.59,47.55,47.57,17181.0,47.1798,47.2096,47.1699,47.1898,17181.0
2023-04-24 13:50:00,47.57,47.76,47.57,47.73,42716.0,47.1898,47.3782,47.1898,47.3485,42716.0
2023-04-24 14:00:00,47.73,47.83,47.73,47.74,107811.0,47.3485,47.4477,47.3485,47.3584,107811.0
2023-04-24 14:10:00,47.74,47.89,47.73,47.81,99745.0,47.3584,47.5072,47.3485,47.4278,99745.0
2023-04-24 14:20:00,47.8,47.85,47.73,47.75,33778.0,47.4179,47.4675,47.3485,47.3683,33778.0
2023-04-24 14:30:00,47.75,47.75,47.63,47.66,48641.0,47.3683,47.3683,47.2493,47.279,48641.0
2023-04-24 14:40:00,47.65,47.7,47.61,47.7,37709.0,47.2691,47.3187,47.2294,47.3187,37709.0
2023-04-24 14:50:00,47.7,47.78,47.7,47.78,54527.0,47.3187,47.3981,47.3187,47.3981,54527.0
2023-04-24 15:00:00,47.78,47.82,47.75,47.8,42831.0,47.3981,47.4378,47.3683,47.4179,42831.0
2023-04-24 15:10:00,47.8,47.86,47.73,47.78,29511.0,47.4179,47.4774,47.3485,47.3981,29511.0
2023-04-24 15:20:00,47.78,47.79,47.72,47.75,57995.0,47.3981,47.408,47.3386,47.3683,57995.0
2023-04-24 15:30:00,47.76,47.86,47.74,47.78,34490.0,47.3782,47.4774,47.3584,47.3981,34490.0
2023-04-24 15:40:00,47.78,47.84,47.75,47.83,43029.0,47.3981,47.4576,47.3683,47.4477,43029.0
2023-04-24 15:50:00,47.83,47.83,47.68,47.82,193158.0,47.4477,47.4477,47.2989,47.4378,193158.0
2023-04-25 09:30:00,47.3,47.47,47.26,47.39,115130.0,46.9219,47.0906,46.8822,47.0112,115130.0
2023-04-25 09:40:00,47.37,47.51,47.16,47.22,81211.0,46.9914,47.1302,46.783,46.8426,81211.0
2023-04-25 09:50:00,47.23,47.34,47.19,47.26,64785.0,46.8525,46.9616,46.8128,46.8822,64785.0
2023-04-25 10:00:00,47.25,47.41,47.13,47.19,93242.0,46.8723,47.031,46.7533,46.8128,93242.0
2023-04-25 10:10:00,47.18,47.19,46.97,47.05,110934.0,46.8029,46.8128,46.5946,46.6739,110934.0
2023-04-25 10:20:00,47.04,47.07,46.96,47.0,83981.0,46.664,46.6938,46.5846,46.6243,83981.0
2023-04-25 10:30:00,47.0,47.05,46.89,47.01,50963.0,46.6243,46.6739,46.5152,46.6342,50963.0
2023-04-25 10:40:00,47.01,47.15,46.94,47.15,84176.0,46.6342,46.7731,46.5648,46.7731,84176.0
2023-04-25 10:50:00,47.15,47.16,47.02,47.05,33831.0,46.7731,46.783,46.6442,46.6739,33831.0
2023-04-25 11:00:00,47.07,47.1,46.97,47.1,65034.0,46.6938,46.7235,46.5946,46.7235,65034.0
2023-04-25 11:10:00,47.11,47.19,47.1,47.18,37947.0,46.7334,46.8128,46.7235,46.8029,37947.0
2023-04-25 11:20:00,47.19,47.22,47.03,47.04,106752.0,46.8128,46.8426,46.6541,46.664,106752.0
2023-04-25 11:30:00,47.03,47.03,46.9,46.91,38790.0,46.6541,46.6541,46.5251,46.535,38790.0
2023-04-25 11:40:00,46.93,46.99,46.89,46.96,49370.0,46.5549,46.6144,46.5152,46.5846,49370.0
2023-04-25 11:50:00,46.96,46.96,46.8,46.83,61559.0,46.5846,46.5846,46.4259,46.4557,61559.0
2023-04-25 12:00:00,46.82,46.84,46.7,46.77,67497.0,46.4458,46.4656,46.3267,46.3962,67497.0
2023-04-25 12:10:00,46.78,46.82,46.72,46.78,36737.0,46.4061,46.4458,46.3466,46.4061,36737.0
2023-04-25 12:20:00,46.8,46.84,46.73,46.74,17654.0,46.4259,46.4656,46.3565,46.3664,17654.0
2023-04-25 12:30:00,46.74,46.74,46.58,46.61,65582.0,46.3664,46.3664,46.2077,46.2374,65582.0
2023-04-25 12:40:00,46.62,46.72,46.62,46.65,42634.0,46.2474,46.3466,46.2474,46.2771,42634.0
2023-04-25 12:50:00,46.66,46.71,46.62,46.71,29226.0,46.287,46.3366,46.2474,46.3366,29226.0
2023-04-25 13:00:00,46.72,46.85,46.71,46.73,109845.0,46.3466,46.4755,46.3366,46.3565,109845.0
2023-04-25 13:10:00,46.73,46.78,46.35,46.53,605180.0,46.3565,46.4061,45.9795,46.1581,605180.0
2023-04-25 13:20:00,46.53,46.58,46.42,46.54,97225.0,46.1581,46.2077,46.049,46.168,97225.0
2023-04-25 13:30:00,46.53,46.55,46.46,46.47,22419.0,46.1581,46.1779,46.0886,46.0986,22419.0
2023-04-25 13:40:00,46.46,46.49,46.36,46.4,26325.0,46.0886,46.1184,45.9894,46.0291,26325.0
2023-04-25 13:50:00,46.4,46.44,46.34,46.39,648952.0,46.0291,46.0688,45.9696,46.0192,648952.0
2023-04-25 14:00:00,46.38,46.45,46.29,46.3,86559.0,46.0093,46.0787,45.92,45.9299,86559.0
2023-04-25 14:10:00,46.3,46.33,46.2,46.22,31640.0,45.9299,45.9597,45.8307,45.8506,31640.0
2023-04-25 14:20:00,46.22,46.36,46.17,46.36,61940.0,45.8506,45.9894,45.801,45.9894,61940.0
2023-04-25 14:30:00,46.35,46.45,46.32,46.42,43110.0,45.9795,46.0787,45.9498,46.049,43110.0
2023-04-25 14:40:00,46.41,46.42,46.21,46.36,79563.0,46.039,46.049,45.8406,45.9894,79563.0
2023-04-25 14:50:00,46.37,46.39,46.22,46.25,54551.0,45.9994,46.0192,45.8506,45.8803,54551.0
2023-04-25 15:00:00,46.23,46.36,46.21,46.29,40234.0,45.8605,45.9894,45.8406,45.92,40234.0
2023-04-25 15:10:00,46.27,46.36,46.26,46.32,21237.0,45.9002,45.9894,45.8902,45.9498,21237.0
2023-04-25 15:20:00,46.33,46.41,46.22,46.25,58285.0,45.9597,46.039,45.8506,45.8803,58285.0
2023-04-25 15:30:00,46.25,46.36,46.2,46.22,31830.0,45.8803,45.9894,45.8307,45.8506,31830.0
2023-04-25 15:40:00,46.22,46.25,46.09,46.11,110311.0,45.8506,45.8803,45.7216,45.7414,110311.0
2023-04-25 15:50:00,46.1,46.24,45.98,46.01,443614.0,45.7315,45.8704,45.6125,45.6422,443614.0
2023-04-26 09:30:00,47.0,47.07,46.75,46.94,317325.0,46.6243,46.6938,46.3763,46.5648,317325.0
2023-04-26 09:40:00,46.95,46.98,46.67,46.91,150938.0,46.5747,46.6045,46.297,46.535,150938.0
2023-04-26 09:50:00,46.9,47.12,46.84,47.1,99659.0,46.5251,46.7434,46.4656,46.7235,99659.0
2023-04-26 10:00:00,47.09,47.14,46.91,47.04,132103.0,46.7136,46.7632,46.535,46.664,132103.0
2023-04-26 10:10:00,47.05,47.14,46.7,46.71,147203.0,46.6739,46.7632,46.3267,46.3366,147203.0
2023-04-26 10:20:00,46.69,46.76,46.65,46.76,58090.0,46.3168,46.3862,46.2771,46.3862,58090.0
2023-04-26 10:30:00,46.8,46.95,46.78,46.88,73539.0,46.4259,46.5747,46.4061,46.5053,73539.0
2023-04-26 10:40:00,46.89,46.96,46.78,46.96,82101.0,46.5152,46.5846,46.4061,46.5846,82101.0
2023-04-26 10:50:00,46.95,47.02,46.87,46.96,55198.0,46.5747,46.6442,46.4954,46.5846,55198.0
2023-04-26 11:00:00,46.98,47.18,46.96,47.17,109234.0,46.6045,46.8029,46.5846,46.793,109234.0
2023-04-26 11:10:00,47.17,47.26,47.15,47.24,52678.0,46.793,46.8822,46.7731,46.8624,52678.0
2023-04-26 11:20:00,47.25,47.36,47.19,47.21,127527.0,46.8723,46.9814,46.8128,46.8326,127527.0
2023-04-26 11:30:00,47.22,47.29,47.16,47.26,99654.0,46.8426,46.912,46.783,46.8822,99654.0
2023-04-26 11:40:00,47.25,47.32,47.22,47.26,42457.0,46.8723,46.9418,46.8426,46.8822,42457.0
2023-04-26 11:50:00,47.25,47.32,47.22,47.28,24917.0,46.8723,46.9418,46.8426,46.9021,24917.0
2023-04-26 12:00:00,47.29,47.47,47.29,47.45,114493.0,46.912,47.0906,46.912,47.0707,114493.0
2023-04-26 12:10:00,47.44,47.45,47.28,47.29,104455.0,47.0608,47.0707,46.9021,46.912,104455.0
2023-04-26 12:20:00,47.3,47.37,47.26,47.33,38033.0,46.9219,46.9914,46.8822,46.9517,38033.0
2023-04-26 12:30:00,47.32,47.32,47.08,47.13,50054.0,46.9418,46.9418,46.7037,46.7533,50054.0
2023-04-26 12:40:00,47.13,47.17,47.09,47.1,21783.0,46.7533,46.793,46.7136,46.7235,21783.0
2023-04-26 12:50:00,47.09,47.11,47.0,47.02,22609.0,46.7136,46.7334,46.6243,46.6442,22609.0
2023-04-26 13:00:00,47.05,47.14,47.01,47.04,52796.0,46.6739,46.7632,46.6342,46.664,52796.0
2023-04-26 13:10:00,47.04,47.09,46.98,47.06,42743.0,46.664,46.7136,46.6045,46.6838,42743.0
2023-04-26 13:20:00,47.05,47.06,46.99,47.03,24576.0,46.6739,46.6838,46.6144,46.6541,24576.0
2023-04-26 13:30:00,47.04,47.08,46.98,47.0,35393.0,46.664,46.7037,46.6045,46.6243,35393.0
2023-04-26 13:40:00,46.98,47.03,46.79,46.79,19160.0,46.6045,46.6541,46.416,46.416,19160.0
2023-04-26 13:50:00,46.79,46.84,46.71,46.81,28824.0,46.416,46.4656,46.3366,46.4358,28824.0
2023-04-26 14:00:00,46.82,46.83,46.71,46.77,57211.0,46.4458,46.4557,46.3366,46.3962,57211.0
2023-04-26 14:10:00,46.75,46.77,46.68,46.71,40041.0,46.3763,46.3962,46.3069,46.3366,40041.0
2023-04-26 14:20:00,46.68,46.84,46.64,46.83,45337.0,46.3069,46.4656,46.2672,46.4557,45337.0
2023-04-26 14:30:00,46.82,46.83,46.56,46.63,63773.0,46.4458,46.4557,46.1878,46.2573,63773.0
2023-04-26 14:40:00,46.63,46.67,46.56,46.61,126480.0,46.2573,46.297,46.1878,46.2374,126480.0
2023-04-26 14:50:00,46.6,46.64,46.51,46.56,89927.0,46.2275,46.2672,46.1382,46.1878,89927.0
2023-04-26 15:00:00,46.57,46.57,46.44,46.48,30149.0,46.1978,46.1978,46.0688,46.1085,30149.0
2023-04-26 15:10:00,46.47,46.63,46.47,46.49,44481.0,46.0986,46.2573,46.0986,46.1184,44481.0
2023-04-26 15:20:00,46.49,46.59,46.48,46.59,207831.0,46.1184,46.2176,46.1085,46.2176,207831.0
2023-04-26 15:30:00,46.6,46.65,46.5,46.54,80217.0,46.2275,46.2771,46.1283,46.168,80217.0
2023-04-26 15:40:00,46.56,46.57,46.48,46.51,75066.0,46.1878,46.1978,46.1085,46.1382,75066.0
2023-04-26 15:50:00,46.5,46.71,46.4,46.53,190919.0,46.1283,46.3366,46.0291,46.1581,190919.0
2023-04-27 09:30:00,47.68,47.77,47.49,47.69,246509.0,47.2989,47.3882,47.1104,47.3088,246509.0
2023-04-27 09:40:00,47.7,47.75,47.51,47.61,146592.0,47.3187,47.3683,47.1302,47.2294,146592.0
2023-04-27 09:50:00,47.62,47.83,47.58,47.58,91236.0,47.2394,47.4477,47.1997,47.1997,91236.0
2023-04-27 10:00:00,47.57,47.77,47.51,47.76,123736.0,47.1898,47.3882,47.1302,47.3782,123736.0
2023-04-27 10:10:00,47.8,48.05,47.75,48.0,153793.0,47.4179,47.6659,47.3683,47.6163,153793.0
2023-04-27 10:20:00,47.99,47.99,47.89,47.96,81338.0,47.6064,47.6064,47.5072,47.5766,81338.0
2023-04-27 10:30:00,47.97,48.18,47.93,48.15,191741.0,47.5866,47.7949,47.5469,47.7651,191741.0
2023-04-27 10:40:00,48.16,48.24,48.15,48.17,83079.0,47.7751,47.8544,47.7651,47.785,83079.0
2023-04-27 10:50:00,48.21,48.21,47.99,48.01,64112.0,47.8247,47.8247,47.6064,47.6262,64112.0
2023-04-27 11:00:00,48.03,48.13,48.0,48.07,155241.0,47.6461,47.7453,47.6163,47.6858,155241.0
2023-04-27 11:10:00,48.09,48.2,48.09,48.18,65467.0,47.7056,47.8147,47.7056,47.7949,65467.0
2023-04-27 11:20:00,48.19,48.45,48.19,48.39,84967.0,47.8048,48.0627,47.8048,48.0032,84967.0
2023-04-27 11:30:00,48.38,48.45,48.34,48.34,111432.0,47.9933,48.0627,47.9536,47.9536,111432.0
2023-04-27 11:40:00,48.33,48.41,48.31,48.41,19651.0,47.9437,48.0231,47.9239,48.0231,19651.0
2023-04-27 11:50:00,48.42,48.44,48.33,48.36,44079.0,48.033,48.0528,47.9437,47.9735,44079.0
2023-04-27 12:00:00,48.39,48.49,48.38,48.48,33713.0,48.0032,48.1024,47.9933,48.0925,33713.0
2023-04-27 12:10:00,48.49,48.56,48.45,48.55,54026.0,48.1024,48.1719,48.0627,48.1619,54026.0
2023-04-27 12:20:00,48.5,48.56,48.5,48.51,26323.0,48.1123,48.1719,48.1123,48.1223,26323.0
2023-04-27 12:30:00,48.53,48.57,48.5,48.54,32823.0,48.1421,48.1818,48.1123,48.152,32823.0
2023-04-27 12:40:00,48.54,48.63,48.52,48.59,52739.0,48.152,48.2413,48.1322,48.2016,52739.0
2023-04-27 12:50:00,48.6,48.65,48.56,48.64,28585.0,48.2115,48.2611,48.1719,48.2512,28585.0
2023-04-27 13:00:00,48.65,48.67,48.58,48.6,25471.0,48.2611,48.281,48.1917,48.2115,25471.0
2023-04-27 13:10:00,48.6,48.68,48.6,48.64,46174.0,48.2115,48.2909,48.2115,48.2512,46174.0
2023-04-27 13:20:00,48.65,48.76,48.64,48.74,49410.0,48.2611,48.3703,48.2512,48.3504,49410.0
2023-04-27 13:30:00,48.74,48.86,48.73,48.83,618301.0,48.3504,48.4695,48.3405,48.4397,618301.0
2023-04-27 13:40:00,48.83,48.97,48.81,48.88,472306.0,48.4397,48.5786,48.4199,48.4893,472306.0
2023-04-27 13:50:00,48.89,48.92,48.85,48.85,196265.0,48.4992,48.529,48.4595,48.4595,196265.0
2023-04-27 14:00:00,48.87,48.95,48.86,48.9,44106.0,48.4794,48.5587,48.4695,48.5091,44106.0
2023-04-27 14:10:00,48.88,49.0,48.88,48.99,77525.0,48.4893,48.6083,48.4893,48.5984,77525.0
2023-04-27 14:20:00,48.99,49.01,48.91,48.99,78109.0,48.5984,48.6183,48.5191,48.5984,78109.0
2023-04-27 14:30:00,48.98,49.05,48.93,48.99,139758.0,48.5885,48.6579,48.5389,48.5984,139758.0
2023-04-27 14:40:00,48.99,49.0,48.93,48.94,44535.0,48.5984,48.6083,48.5389,48.5488,44535.0
2023-04-27 14:50:00,48.95,49.11,48.95,49.1,61939.0,48.5587,48.7175,48.5587,48.7075,61939.0
2023-04-27 15:00:00,49.11,49.19,49.06,49.16,79145.0,48.7175,48.7968,48.6679,48.7671,79145.0
2023-04-27 15:10:00,49.15,49.19,49.05,49.17,55310.0,48.7571,48.7968,48.6579,48.777,55310.0
2023-04-27 15:20:00,49.17,49.22,49.11,49.13,81535.0,48.777,48.8266,48.7175,48.7373,81535.0
2023-04-27 15:30:00,49.12,49.16,49.09,49.11,89382.0,48.7274,48.7671,48.6976,48.7175,89382.0
2023-04-27 15:40:00,49.1,49.2,49.06,49.14,229045.0,48.7075,48.8067,48.6679,48.7472,229045.0
2023-04-27 15:50:00,49.14,49.19,49.01,49.08,721935.0,48.7472,48.7968,48.6183,48.6877,721935.0
2023-04-28 09:30:00,48.97,49.16,48.82,48.86,251032.0,48.5786,48.7671,48.4298,48.4695,251032.0
2023-04-28 09:40:00,48.86,48.91,48.63,48.87,241870.0,48.4695,48.5191,48.2413,48.4794,241870.0
2023-04-28 09:50:00,48.87,48.99,48.86,48.88,70112.0,48.4794,48.5984,48.4695,48.4893,70112.0
2023-04-28 10:00:00,48.9,49.22,48.77,49.17,223956.0,48.5091,48.8266,48.3802,48.777,223956.0
2023-04-28 10:10:00,49.17,49.38,49.15,49.38,184471.0,48.777,48.9853,48.7571,48.9853,184471.0
2023-04-28 10:20:00,49.38,49.52,49.3,49.51,210069.0,48.9853,49.1242,48.9059,49.1143,210069.0
2023-04-28 10:30:00,49.51,49.52,49.08,49.23,260716.0,49.1143,49.1242,48.6877,48.8365,260716.0
2023-04-28 10:40:00,49.23,49.31,49.09,49.28,70804.0,48.8365,48.9159,48.6976,48.8861,70804.0
2023-04-28 10:50:00,49.3,49.32,48.79,48.9,134110.0,48.9059,48.9258,48.4,48.5091,134110.0
2023-04-28 11:00:00,48.91,48.94,48.72,48.91,121575.0,48.5191,48.5488,48.3306,48.5191,121575.0
2023-04-28 11:10:00,48.9,48.98,48.79,48.97,119235.0,48.5091,48.5885,48.4,48.5786,119235.0
2023-04-28 11:20:00,48.98,48.99,48.89,48.94,47013.0,48.5885,48.5984,48.4992,48.5488,47013.0
2023-04-28 11:30:00,48.95,49.12,48.95,49.0,50175.0,48.5587,48.7274,48.5587,48.6083,50175.0
2023-04-28 11:40:00,48.95,49.23,48.94,49.21,30865.0,48.5587,48.8365,48.5488,48.8167,30865.0
2023-04-28 11:50:00,49.21,49.26,49.15,49.25,33922.0,48.8167,48.8663,48.7571,48.8563,33922.0
2023-04-28 12:00:00,49.25,49.38,49.22,49.29,33439.0,48.8563,48.9853,48.8266,48.896,33439.0
2023-04-28 12:10:00,49.29,49.34,49.16,49.16,33098.0,48.896,48.9456,48.7671,48.7671,33098.0
2023-04-28 12:20:00,49.16,49.25,49.1,49.25,29253.0,48.7671,48.8563,48.7075,48.8563,29253.0
2023-04-28 12:30:00,49.26,49.31,49.11,49.12,34457.0,48.8663,48.9159,48.7175,48.7274,34457.0
2023-04-28 12:40:00,49.11,49.31,49.1,49.3,24403.0,48.7175,48.9159,48.7075,48.9059,24403.0
2023-04-28 12:50:00,49.31,49.47,49.3,49.46,35123.0,48.9159,49.0746,48.9059,49.0647,35123.0
2023-04-28 13:00:00,49.46,49.48,49.29,49.44,27951.0,49.0647,49.0845,48.896,49.0448,27951.0
2023-04-28 13:10:00,49.4,49.51,49.39,49.4,30026.0,49.0051,49.1143,48.9952,49.0051,30026.0
2023-04-28 13:20:00,49.4,49.47,49.38,49.46,34866.0,49.0051,49.0746,48.9853,49.0647,34866.0
2023-04-28 13:30:00,49.47,49.48,49.27,49.35,43738.0,49.0746,49.0845,48.8762,48.9555,43738.0
2023-04-28 13:40:00,49.38,49.43,49.33,49.38,39674.0,48.9853,49.0349,48.9357,48.9853,39674.0
2023-04-28 13:50:00,49.36,49.43,49.3,49.4,47402.0,48.9655,49.0349,48.9059,49.0051,47402.0
2023-04-28 14:00:00,49.41,49.53,49.41,49.45,30211.0,49.0151,49.1341,49.0151,49.0547,30211.0
2023-04-28 14:10:00,49.41,49.49,49.3,49.45,35421.0,49.0151,49.0944,48.9059,49.0547,35421.0
2023-04-28 14:20:00,49.45,49.46,49.33,49.41,17150.0,49.0547,49.0647,48.9357,49.0151,17150.0
2023-04-28 14:30:00,49.41,49.44,49.33,49.33,27016.0,49.0151,49.0448,48.9357,48.9357,27016.0
2023-04-28 14:40:00,49.36,49.42,49.29,49.37,60676.0,48.9655,49.025,48.896,48.9754,60676.0
2023-04-28 14:50:00,49.38,49.47,49.36,49.46,16274.0,48.9853,49.0746,48.9655,49.0647,16274.0
2023-04-28 15:00:00,49.46,49.53,49.45,49.51,43043.0,49.0647,49.1341,49.0547,49.1143,43043.0
2023-04-28 15:10:00,49.52,49.62,49.49,49.62,37560.0,49.1242,49.2234,49.0944,49.2234,37560.0
2023-04-28 15:20:00,49.61,49.61,49.44,49.48,75563.0,49.2135,49.2135,49.0448,49.0845,75563.0
2023-04-28 15:30:00,49.48,49.51,49.38,49.45,53566.0,49.0845,49.1143,48.9853,49.0547,53566.0
2023-04-28 15:40:00,49.44,49.58,49.43,49.51,83246.0,49.0448,49.1837,49.0349,49.1143,83246.0
2023-04-28 15:50:00,49.5,49.75,49.48,49.73,256946.0,49.1043,49.3523,49.0845,49.3325,256946.0
2023-05-01 09:30:00,49.6,49.66,49.48,49.62,184029.0,49.2035,49.2631,49.0845,49.2234,184029.0
2023-05-01 09:40:00,49.64,49.7,49.53,49.69,130695.0,49.2432,49.3027,49.1341,49.2928,130695.0
2023-05-01 09:50:00,49.7,49.79,49.63,49.67,94889.0,49.3027,49.392,49.2333,49.273,94889.0
2023-05-01 10:00:00,49.66,49.66,49.46,49.6,106532.0,49.2631,49.2631,49.0647,49.2035,106532.0
2023-05-01 10:10:00,49.62,49.71,49.54,49.58,57832.0,49.2234,49.3127,49.144,49.1837,57832.0
2023-05-01 10:20:00,49.56,49.6,49.43,49.49,83020.0,49.1639,49.2035,49.0349,49.0944,83020.0
2023-05-01 10:30:00,49.49,49.61,49.42,49.53,50876.0,49.0944,49.2135,49.025,49.1341,50876.0
2023-05-01 10:40:00,49.53,49.61,49.44,49.61,48991.0,49.1341,49.2135,49.0448,49.2135,48991.0
2023-05-01 10:50:00,49.61,49.77,49.58,49.76,67434.0,49.2135,49.3722,49.1837,49.3623,67434.0
2023-05-01 11:00:00,49.76,49.82,49.65,49.67,48275.0,49.3623,49.4218,49.2531,49.273,48275.0
2023-05-01 11:10:00,49.67,49.69,49.31,49.41,102701.0,49.273,49.2928,48.9159,49.0151,102701.0
2023-05-01 11:20:00,49.41,49.49,49.27,49.33,61922.0,49.0151,49.0944,48.8762,48.9357,61922.0
2023-05-01 11:30:00,49.33,49.41,49.31,49.34,26337.0,48.9357,49.0151,48.9159,48.9456,26337.0
2023-05-01 11:40:00,49.35,49.46,49.32,49.46,18411.0,48.9555,49.0647,48.9258,49.0647,18411.0
2023-05-01 11:50:00,49.46,49.55,49.44,49.54,55575.0,49.0647,49.1539,49.0448,49.144,55575.0
2023-05-01 12:00:00,49.55,49.64,49.54,49.64,24269.0,49.1539,49.2432,49.144,49.2432,24269.0
2023-05-01 12:10:00,49.64,49.68,49.6,49.65,27784.0,49.2432,49.2829,49.2035,49.2531,27784.0
2023-05-01 12:20:00,49.66,49.74,49.64,49.74,25393.0,49.2631,49.3424,49.2432,49.3424,25393.0
2023-05-01 12:30:00,49.73,49.94,49.73,49.9,89815.0,49.3325,49.5408,49.3325,49.5011,89815.0
2023-05-01 12:40:00,49.89,49.91,49.78,49.81,34845.0,49.4912,49.5111,49.3821,49.4119,34845.0
2023-05-01 12:50:00,49.81,49.95,49.8,49.92,36069.0,49.4119,49.5507,49.4019,49.521,36069.0
2023-05-01 13:00:00,49.92,49.96,49.89,49.92,63180.0,49.521,49.5607,49.4912,49.521,63180.0
2023-05-01 13:10:00,49.91,50.0,49.89,49.9,33915.0,49.5111,49.6003,49.4912,49.5011,33915.0
2023-05-01 13:20:00,49.91,49.99,49.88,49.89,43230.0,49.5111,49.5904,49.4813,49.4912,43230.0
2023-05-01 13:30:00,49.9,49.97,49.86,49.94,25418.0,49.5011,49.5706,49.4615,49.5408,25418.0
2023-05-01 13:40:00,49.94,50.04,49.91,49.95,57855.0,49.5408,49.64,49.5111,49.5507,57855.0
2023-05-01 13:50:00,49.96,49.98,49.92,49.95,20509.0,49.5607,49.5805,49.521,49.5507,20509.0
2023-05-01 14:00:00,49.94,49.97,49.86,49.93,46546.0,49.5408,49.5706,49.4615,49.5309,46546.0
2023-05-01 14:10:00,49.94,49.96,49.81,49.81,14774.0,49.5408,49.5607,49.4119,49.4119,14774.0
2023-05-01 14:20:00,49.81,49.86,49.73,49.77,23081.0,49.4119,49.4615,49.3325,49.3722,23081.0
2023-05-01 14:30:00,49.76,49.77,49.48,49.54,88903.0,49.3623,49.3722,49.0845,49.144,88903.0
2023-05-01 14:40:00,49.56,49.63,49.52,49.58,56978.0,49.1639,49.2333,49.1242,49.1837,56978.0
2023-05-01 14:50:00,49.61,49.73,49.56,49.7,18010.0,49.2135,49.3325,49.1639,49.3027,18010.0
2023-05-01 15:00:00,49.72,49.72,49.6,49.67,20815.0,49.3226,49.3226,49.2035,49.273,20815.0
2023-05-01 15:10:00,49.67,49.71,49.56,49.61,45893.0,49.273,49.3127,49.1639,49.2135,45893.0
2023-05-01 15:20:00,49.62,49.71,49.6,49.62,38399.0,49.2234,49.3127,49.2035,49.2234,38399.0
2023-05-01 15:30:00,49.64,49.67,49.47,49.52,36462.0,49.2432,49.273,49.0746,49.1242,36462.0
2023-05-01 15:40:00,49.51,49.71,49.48,49.67,72719.0,49.1143,49.3127,49.0845,49.273,72719.0
2023-05-01 15:50:00,49.68,49.72,49.59,49.62,559867.0,49.2829,49.3226,49.1936,49.2234,559867.0
2023-05-02 09:30:00,49.59,49.68,49.42,49.45,137608.0,49.1936,49.2829,49.025,49.0547,137608.0
2023-05-02 09:40:00,49.45,49.56,49.34,49.54,128334.0,49.0547,49.1639,48.9456,49.144,128334.0
2023-05-02 09:50:00,49.55,49.62,49.44,49.49,66873.0,49.1539,49.2234,49.0448,49.0944,66873.0
2023-05-02 10:00:00,49.5,49.58,49.29,49.31,65193.0,49.1043,49.1837,48.896,48.9159,65193.0
2023-05-02 10:10:00,49.33,49.33,49.04,49.1,137955.0,48.9357,48.9357,48.648,48.7075,137955.0
2023-05-02 10:20:00,49.11,49.12,48.83,48.92,176839.0,48.7175,48.7274,48.4397,48.529,176839.0
2023-05-02 10:30:00,48.9,48.9,48.57,48.61,202650.0,48.5091,48.5091,48.1818,48.2215,202650.0
2023-05-02 10:40:00,48.62,48.7,48.51,48.58,131779.0,48.2314,48.3107,48.1223,48.1917,131779.0
2023-05-02 10:50:00,48.57,48.6,48.37,48.42,209341.0,48.1818,48.2115,47.9834,48.033,209341.0
2023-05-02 11:00:00,48.44,48.44,48.22,48.37,326341.0,48.0528,48.0528,47.8346,47.9834,326341.0
2023-05-02 11:10:00,48.38,48.44,48.29,48.33,89811.0,47.9933,48.0528,47.904,47.9437,89811.0
2023-05-02 11:20:00,48.36,48.39,48.27,48.36,107208.0,47.9735,48.0032,47.8842,47.9735,107208.0
2023-05-02 11:30:00,48.36,48.49,48.18,48.44,204762.0,47.9735,48.1024,47.7949,48.0528,204762.0
2023-05-02 11:40:00,48.44,48.55,48.42,48.49,176652.0,48.0528,48.1619,48.033,48.1024,176652.0
2023-05-02 11:50:00,48.48,48.49,48.26,48.29,98929.0,48.0925,48.1024,47.8743,47.904,98929.0
2023-05-02 12:00:00,48.29,48.43,48.22,48.4,38444.0,47.904,48.0429,47.8346,48.0131,38444.0
2023-05-02 12:10:00,48.38,48.48,48.35,48.41,59933.0,47.9933,48.0925,47.9635,48.0231,59933.0
2023-05-02 12:20:00,48.39,48.51,48.33,48.5,35903.0,48.0032,48.1223,47.9437,48.1123,35903.0
2023-05-02 12:30:00,48.51,48.63,48.5,48.57,91270.0,48.1223,48.2413,48.1123,48.1818,91270.0
2023-05-02 12:40:00,48.57,48.64,48.54,48.61,33353.0,48.1818,48.2512,48.152,48.2215,33353.0
2023-05-02 12:50:00,48.61,48.69,48.56,48.65,25130.0,48.2215,48.3008,48.1719,48.2611,25130.0
2023-05-02 13:00:00,48.64,48.77,48.6,48.71,32482.0,48.2512,48.3802,48.2115,48.3207,32482.0
2023-05-02 13:10:00,48.7,48.75,48.66,48.7,58353.0,48.3107,48.3603,48.2711,48.3107,58353.0
2023-05-02 13:20:00,48.69,48.8,48.68,48.75,16552.0,48.3008,48.4099,48.2909,48.3603,16552.0
2023-05-02 13:30:00,48.76,48.86,48.71,48.84,84663.0,48.3703,48.4695,48.3207,48.4496,84663.0
2023-05-02 13:40:00,48.83,48.85,48.77,48.84,16297.0,48.4397,48.4595,48.3802,48.4496,16297.0
2023-05-02 13:50:00,48.85,49.01,48.84,48.89,49832.0,48.4595,48.6183,48.4496,48.4992,49832.0
2023-05-02 14:00:00,48.89,48.9,48.76,48.82,39536.0,48.4992,48.5091,48.3703,48.4298,39536.0
2023-05-02 14:10:00,48.83,48.85,48.64,48.75,49339.0,48.4397,48.4595,48.2512,48.3603,49339.0
2023-05-02 14:20:00,48.75,48.76,48.62,48.7,53074.0,48.3603,48.3703,48.2314,48.3107,53074.0
2023-05-02 14:30:00,48.69,48.79,48.65,48.79,20637.0,48.3008,48.4,48.2611,48.4,20637.0
2023-05-02 14:40:00,48.76,48.83,48.67,48.81,22453.0,48.3703,48.4397,48.281,48.4199,22453.0
2023-05-02 14:50:00,48.81,48.9,48.81,48.89,27941.0,48.4199,48.5091,48.4199,48.4992,27941.0
2023-05-02 15:00:00,48.9,48.9,48.76,48.87,22026.0,48.5091,48.5091,48.3703,48.4794,22026.0
2023-05-02 15:10:00,48.87,49.01,48.81,48.88,105181.0,48.4794,48.6183,48.4199,48.4893,105181.0
2023-05-02 15:20:00,48.87,48.89,48.82,48.83,28434.0,48.4794,48.4992,48.4298,48.4397,28434.0
2023-05-02 15:30:00,48.85,48.86,48.72,48.8,46693.0,48.4595,48.4695,48.3306,48.4099,46693.0
2023-05-02 15:40:00,48.79,48.81,48.63,48.67,82909.0,48.4,48.4199,48.2413,48.281,82909.0
2023-05-02 15:50:00,48.66,48.86,48.65,48.73,232647.0,48.2711,48.4695,48.2611,48.3405,232647.0
2023-05-03 09:30:00,48.85,48.96,48.76,48.89,177905.0,48.4595,48.5687,48.3703,48.4992,177905.0
2023-05-03 09:40:00,48.88,49.06,48.84,48.91,88142.0,48.4893,48.6679,48.4496,48.5191,88142.0
2023-05-03 09:50:00,48.92,49.15,48.92,49.1,72309.0,48.529,48.7571,48.529,48.7075,72309.0
2023-05-03 10:00:00,49.08,49.15,48.9,48.94,72191.0,48.6877,48.7571,48.5091,48.5488,72191.0
2023-05-03 10:10:00,48.94,49.03,48.82,48.96,38194.0,48.5488,48.6381,48.4298,48.5687,38194.0
2023-05-03 10:20:00,48.98,49.06,48.8,48.81,36022.0,48.5885,48.6679,48.4099,48.4199,36022.0
2023-05-03 10:30:00,48.81,48.94,48.8,48.85,43535.0,48.4199,48.5488,48.4099,48.4595,43535.0
2023-05-03 10:40:00,48.84,48.98,48.81,48.96,84605.0,48.4496,48.5885,48.4199,48.5687,84605.0
2023-05-03 10:50:00,48.97,49.02,48.82,48.84,38137.0,48.5786,48.6282,48.4298,48.4496,38137.0
2023-05-03 11:00:00,48.85,48.86,48.71,48.76,44542.0,48.4595,48.4695,48.3207,48.3703,44542.0
2023-05-03 11:10:00,48.75,48.87,48.73,48.85,35459.0,48.3603,48.4794,48.3405,48.4595,35459.0
2023-05-03 11:20:00,48.87,48.87,48.69,48.75,43590.0,48.4794,48.4794,48.3008,48.3603,43590.0
2023-05-03 11:30:00,48.74,48.81,48.68,48.79,41189.0,48.3504,48.4199,48.2909,48.4,41189.0
2023-05-03 11:40:00,48.8,48.82,48.72,48.78,41789.0,48.4099,48.4298,48.3306,48.3901,41789.0
2023-05-03 11:50:00,48.78,48.95,48.78,48.95,68887.0,48.3901,48.5587,48.3901,48.5587,68887.0
2023-05-03 12:00:00,48.94,48.94,48.88,48.89,13484.0,48.5488,48.5488,48.4893,48.4992,13484.0
2023-05-03 12:10:00,48.89,48.9,48.79,48.79,287622.0,48.4992,48.5091,48.4,48.4,287622.0
2023-05-03 12:20:00,48.78,48.95,48.76,48.94,23060.0,48.3901,48.5587,48.3703,48.5488,23060.0
2023-05-03 12:30:00,48.94,48.94,48.84,48.85,17528.0,48.5488,48.5488,48.4496,48.4595,17528.0
2023-05-03 12:40:00,48.86,48.95,48.86,48.95,16586.0,48.4695,48.5587,48.4695,48.5587,16586.0
2023-05-03 12:50:00,48.95,49.04,48.94,49.04,50171.0,48.5587,48.648,48.5488,48.648,50171.0
2023-05-03 13:00:00,49.04,49.05,48.93,48.93,76439.0,48.648,48.6579,48.5389,48.5389,76439.0
2023-05-03 13:10:00,48.94,49.01,48.88,48.99,48190.0,48.5488,48.6183,48.4893,48.5984,48190.0
2023-05-03 13:20:00,49.0,49.09,48.95,49.05,33167.0,48.6083,48.6976,48.5587,48.6579,33167.0
2023-05-03 13:30:00,49.06,49.08,49.0,49.03,22929.0,48.6679,48.6877,48.6083,48.6381,22929.0
2023-05-03 13:40:00,49.04,49.08,48.95,48.98,18002.0,48.648,48.6877,48.5587,48.5885,18002.0
2023-05-03 13:50:00,49.0,49.04,48.96,49.02,57128.0,48.6083,48.648,48.5687,48.6282,57128.0
2023-05-03 14:00:00,49.0,49.39,48.74,48.95,279667.0,48.6083,48.9952,48.3504,48.5587,279667.0
2023-05-03 14:10:00,48.95,49.29,48.83,49.24,121901.0,48.5587,48.896,48.4397,48.8464,121901.0
2023-05-03 14:20:00,49.26,49.5,49.2,49.31,82858.0,48.8663,49.1043,48.8067,48.9159,82858.0
2023-05-03 14:30:00,49.35,49.36,48.63,49.3,374123.0,48.9555,48.9655,48.2413,48.9059,374123.0
2023-05-03 14:40:00,49.32,49.66,49.0,49.06,278805.0,48.9258,49.2631,48.6083,48.6679,278805.0
2023-05-03 14:50:00,49.03,49.35,48.66,49.19,292265.0,48.6381,48.9555,48.2711,48.7968,292265.0
2023-05-03 15:00:00,49.19,49.39,48.66,48.81,213397.0,48.7968,48.9952,48.2711,48.4199,213397.0
2023-05-03 15:10:00,48.77,48.77,48.42,48.62,178917.0,48.3802,48.3802,48.033,48.2314,178917.0
2023-05-03 15:20:00,48.58,48.8,48.27,48.28,221168.0,48.1917,48.4099,47.8842,47.8941,221168.0
2023-05-03 15:30:00,48.26,48.34,48.1,48.23,170128.0,47.8743,47.9536,47.7155,47.8445,170128.0
2023-05-03 15:40:00,48.22,48.31,48.06,48.1,198762.0,47.8346,47.9239,47.6759,47.7155,198762.0
2023-05-03 15:50:00,48.09,48.26,48.07,48.1,302611.0,47.7056,47.8743,47.6858,47.7155,302611.0
2023-05-04 09:30:00,48.01,48.01,47.74,47.87,194825.0,47.6262,47.6262,47.3584,47.4874,194825.0
2023-05-04 09:40:00,47.89,47.89,47.6,47.72,205078.0,47.5072,47.5072,47.2195,47.3386,205078.0
2023-05-04 09:50:00,47.73,47.85,47.66,47.7,180721.0,47.3485,47.4675,47.279,47.3187,180721.0
2023-05-04 10:00:00,47.7,47.87,47.67,47.81,57765.0,47.3187,47.4874,47.289,47.4278,57765.0
2023-05-04 10:10:00,47.8,47.85,47.48,47.72,120626.0,47.4179,47.4675,47.1005,47.3386,120626.0
2023-05-04 10:20:00,47.7,47.7,47.44,47.47,60358.0,47.3187,47.3187,47.0608,47.0906,60358.0
2023-05-04 10:30:00,47.45,47.66,47.41,47.52,85488.0,47.0707,47.279,47.031,47.1402,85488.0
2023-05-04 10:40:00,47.51,47.86,47.51,47.68,100654.0,47.1302,47.4774,47.1302,47.2989,100654.0
2023-05-04 10:50:00,47.66,47.86,47.63,47.69,68736.0,47.279,47.4774,47.2493,47.3088,68736.0
2023-05-04 11:00:00,47.72,48.17,47.68,48.03,97560.0,47.3386,47.785,47.2989,47.6461,97560.0
2023-05-04 11:10:00,48.05,48.14,47.91,47.94,115950.0,47.6659,47.7552,47.527,47.5568,115950.0
2023-05-04 11:20:00,47.93,47.97,47.86,47.9,56500.0,47.5469,47.5866,47.4774,47.5171,56500.0
2023-05-04 11:30:00,47.9,48.0,47.85,47.97,64237.0,47.5171,47.6163,47.4675,47.5866,64237.0
2023-05-04 11:40:00,47.99,47.99,47.75,47.75,45465.0,47.6064,47.6064,47.3683,47.3683,45465.0
2023-05-04 11:50:00,47.75,47.81,47.65,47.77,33868.0,47.3683,47.4278,47.2691,47.3882,33868.0
2023-05-04 12:00:00,47.76,47.77,47.63,47.68,49456.0,47.3782,47.3882,47.2493,47.2989,49456.0
2023-05-04 12:10:00,47.67,47.82,47.63,47.76,29308.0,47.289,47.4378,47.2493,47.3782,29308.0
2023-05-04 12:20:00,47.77,47.95,47.77,47.95,49965.0,47.3882,47.5667,47.3882,47.5667,49965.0
2023-05-04 12:30:00,47.95,47.98,47.84,47.9,61437.0,47.5667,47.5965,47.4576,47.5171,61437.0
2023-05-04 12:40:00,47.89,47.93,47.78,47.85,49301.0,47.5072,47.5469,47.3981,47.4675,49301.0
2023-05-04 12:50:00,47.88,48.06,47.82,48.06,59921.0,47.4973,47.6759,47.4378,47.6759,59921.0
2023-05-04 13:00:00,48.07,48.12,47.98,48.11,44778.0,47.6858,47.7354,47.5965,47.7255,44778.0
2023-05-04 13:10:00,48.11,48.25,48.07,48.16,58493.0,47.7255,47.8643,47.6858,47.7751,58493.0
2023-05-04 13:20:00,48.17,48.29,48.06,48.18,107067.0,47.785,47.904,47.6759,47.7949,107067.0
2023-05-04 13:30:00,48.18,48.34,48.17,48.23,94550.0,47.7949,47.9536,47.785,47.8445,94550.0
2023-05-04 13:40:00,48.22,48.23,48.11,48.15,82736.0,47.8346,47.8445,47.7255,47.7651,82736.0
2023-05-04 13:50:00,48.13,48.19,48.05,48.19,89909.0,47.7453,47.8048,47.6659,47.8048,89909.0
2023-05-04 14:00:00,48.2,48.2,48.02,48.11,74151.0,47.8147,47.8147,47.6362,47.7255,74151.0
2023-05-04 14:10:00,48.1,48.14,48.01,48.06,43614.0,47.7155,47.7552,47.6262,47.6759,43614.0
2023-05-04 14:20:00,48.08,48.08,47.84,47.85,58085.0,47.6957,47.6957,47.4576,47.4675,58085.0
2023-05-04 14:30:00,47.82,47.94,47.7,47.8,114041.0,47.4378,47.5568,47.3187,47.4179,114041.0
2023-05-04 14:40:00,47.8,47.84,47.75,47.76,32337.0,47.4179,47.4576,47.3683,47.3782,32337.0
2023-05-04 14:50:00,47.75,47.87,47.72,47.83,29024.0,47.3683,47.4874,47.3386,47.4477,29024.0
2023-05-04 15:00:00,47.82,48.05,47.82,47.97,60047.0,47.4378,47.6659,47.4378,47.5866,60047.0
2023-05-04 15:10:00,47.94,47.95,47.68,47.71,87005.0,47.5568,47.5667,47.2989,47.3286,87005.0
2023-05-04 15:20:00,47.73,47.85,47.67,47.85,50672.0,47.3485,47.4675,47.289,47.4675,50672.0
2023-05-04 15:30:00,47.83,48.06,47.82,47.97,71700.0,47.4477,47.6759,47.4378,47.5866,71700.0
2023-05-04 15:40:00,47.96,47.99,47.71,47.86,78924.0,47.5766,47.6064,47.3286,47.4774,78924.0
2023-05-04 15:50:00,47.82,47.85,47.68,47.74,129990.0,47.4378,47.4675,47.2989,47.3584,129990.0
2023-05-05 09:30:00,48.4,48.58,48.3,48.57,403757.0,48.0131,48.1917,47.9139,48.1818,403757.0
2023-05-05 09:40:00,48.58,48.69,48.52,48.69,189893.0,48.1917,48.3008,48.1322,48.3008,189893.0
2023-05-05 09:50:00,48.69,48.8,48.62,48.79,104003.0,48.3008,48.4099,48.2314,48.4,104003.0
2023-05-05 10:00:00,48.8,49.04,48.8,49.01,169049.0,48.4099,48.648,48.4099,48.6183,169049.0
2023-05-05 10:10:00,49.0,49.14,48.98,49.12,106582.0,48.6083,48.7472,48.5885,48.7274,106582.0
2023-05-05 10:20:00,49.13,49.15,49.01,49.09,117294.0,48.7373,48.7571,48.6183,48.6976,117294.0
2023-05-05 10:30:00,49.1,49.37,49.09,49.35,123216.0,48.7075,48.9754,48.6976,48.9555,123216.0
2023-05-05 10:40:00,49.36,49.41,49.29,49.29,98251.0,48.9655,49.0151,48.896,48.896,98251.0
2023-05-05 10:50:00,49.3,49.33,49.24,49.27,120853.0,48.9059,48.9357,48.8464,48.8762,120853.0
2023-05-05 11:00:00,49.28,49.34,49.22,49.26,76921.0,48.8861,48.9456,48.8266,48.8663,76921.0
2023-05-05 11:10:00,49.25,49.33,49.16,49.19,41837.0,48.8563,48.9357,48.7671,48.7968,41837.0
2023-05-05 11:20:00,49.21,49.38,49.21,49.37,52002.0,48.8167,48.9853,48.8167,48.9754,52002.0
2023-05-05 11:30:00,49.38,49.39,49.31,49.31,34253.0,48.9853,48.9952,48.9159,48.9159,34253.0
2023-05-05 11:40:00,49.32,49.36,49.26,49.32,50981.0,48.9258,48.9655,48.8663,48.9258,50981.0
2023-05-05 11:50:00,49.33,49.33,49.2,49.28,23335.0,48.9357,48.9357,48.8067,48.8861,23335.0
2023-05-05 12:00:00,49.28,49.3,49.16,49.21,41494.0,48.8861,48.9059,48.7671,48.8167,41494.0
2023-05-05 12:10:00,49.22,49.24,49.19,49.2,17949.0,48.8266,48.8464,48.7968,48.8067,17949.0
2023-05-05 12:20:00,49.2,49.28,49.15,49.19,19374.0,48.8067,48.8861,48.7571,48.7968,19374.0
2023-05-05 12:30:00,49.19,49.25,49.17,49.23,18095.0,48.7968,48.8563,48.777,48.8365,18095.0
2023-05-05 12:40:00,49.22,49.29,49.14,49.19,37063.0,48.8266,48.896,48.7472,48.7968,37063.0
2023-05-05 12:50:00,49.21,49.37,49.21,49.36,27266.0,48.8167,48.9754,48.8167,48.9655,27266.0
2023-05-05 13:00:00,49.36,49.4,49.34,49.39,32445.0,48.9655,49.0051,48.9456,48.9952,32445.0
2023-05-05 13:10:00,49.38,49.43,49.38,49.43,23448.0,48.9853,49.0349,48.9853,49.0349,23448.0
2023-05-05 13:20:00,49.43,49.48,49.42,49.47,44851.0,49.0349,49.0845,49.025,49.0746,44851.0
2023-05-05 13:30:00,49.5,49.59,49.49,49.55,29105.0,49.1043,49.1936,49.0944,49.1539,29105.0
2023-05-05 13:40:00,49.55,49.6,49.53,49.6,36742.0,49.1539,49.2035,49.1341,49.2035,36742.0
2023-05-05 13:50:00,49.6,49.61,49.56,49.61,45771.0,49.2035,49.2135,49.1639,49.2135,45771.0
2023-05-05 14:00:00,49.61,49.69,49.6,49.67,11311.0,49.2135,49.2928,49.2035,49.273,11311.0
2023-05-05 14:10:00,49.67,49.68,49.55,49.56,18555.0,49.273,49.2829,49.1539,49.1639,18555.0
2023-05-05 14:20:00,49.59,49.75,49.57,49.73,43612.0,49.1936,49.3523,49.1738,49.3325,43612.0
2023-05-05 14:30:00,49.73,49.78,49.71,49.75,25686.0,49.3325,49.3821,49.3127,49.3523,25686.0
2023-05-05 14:40:00,49.77,49.86,49.76,49.86,43759.0,49.3722,49.4615,49.3623,49.4615,43759.0
2023-05-05 14:50:00,49.87,50.01,49.86,49.91,122831.0,49.4714,49.6103,49.4615,49.5111,122831.0
2023-05-05 15:00:00,49.92,49.96,49.85,49.95,64498.0,49.521,49.5607,49.4515,49.5507,64498.0
2023-05-05 15:10:00,49.95,49.96,49.81,49.82,58443.0,49.5507,49.5607,49.4119,49.4218,58443.0
2023-05-05 15:20:00,49.82,49.88,49.74,49.87,53831.0,49.4218,49.4813,49.3424,49.4714,53831.0
2023-05-05 15:30:00,49.86,49.9,49.82,49.83,57943.0,49.4615,49.5011,49.4218,49.4317,57943.0
2023-05-05 15:40:00,49.83,49.87,49.78,49.82,82011.0,49.4317,49.4714,49.3821,49.4218,82011.0
2023-05-05 15:50:00,49.82,49.83,49.67,49.75,209953.0,49.4218,49.4317,49.273,49.3523,209953.0
2023-05-08 09:30:00,49.58,49.65,49.43,49.49,184478.0,49.1837,49.2531,49.0349,49.0944,184478.0
2023-05-08 09:40:00,49.5,49.55,49.35,49.41,96700.0,49.1043,49.1539,48.9555,49.0151,96700.0
2023-05-08 09:50:00,49.39,49.42,49.3,49.36,84979.0,48.9952,49.025,48.9059,48.9655,84979.0
2023-05-08 10:00:00,49.37,49.51,49.33,49.36,109320.0,48.9754,49.1143,48.9357,48.9655,109320.0
2023-05-08 10:10:00,49.37,49.46,49.32,49.45,50136.0,48.9754,49.0647,48.9258,49.0547,50136.0
2023-05-08 10:20:00,49.46,49.49,49.36,49.38,63372.0,49.0647,49.0944,48.9655,48.9853,63372.0
2023-05-08 10:30:00,49.38,49.46,49.25,49.37,47875.0,48.9853,49.0647,48.8563,48.9754,47875.0
2023-05-08 10:40:00,49.37,49.54,49.36,49.52,25436.0,48.9754,49.144,48.9655,49.1242,25436.0
2023-05-08 10:50:00,49.52,49.57,49.48,49.5,55271.0,49.1242,49.1738,49.0845,49.1043,55271.0
2023-05-08 11:00:00,49.51,49.61,49.49,49.61,26089.0,49.1143,49.2135,49.0944,49.2135,26089.0
2023-05-08 11:10:00,49.61,49.65,49.56,49.62,64465.0,49.2135,49.2531,49.1639,49.2234,64465.0
2023-05-08 11:20:00,49.62,49.62,49.49,49.5,17910.0,49.2234,49.2234,49.0944,49.1043,17910.0
2023-05-08 11:30:00,49.5,49.61,49.44,49.58,16926.0,49.1043,49.2135,49.0448,49.1837,16926.0
2023-05-08 11:40:00,49.61,49.69,49.59,49.65,200730.0,49.2135,49.2928,49.1936,49.2531,200730.0
2023-05-08 11:50:00,49.64,49.75,49.64,49.74,16776.0,49.2432,49.3523,49.2432,49.3424,16776.0
2023-05-08 12:00:00,49.74,49.77,49.69,49.75,20189.0,49.3424,49.3722,49.2928,49.3523,20189.0
2023-05-08 12:10:00,49.74,49.76,49.64,49.7,14412.0,49.3424,49.3623,49.2432,49.3027,14412.0
2023-05-08 12:20:00,49.69,49.72,49.67,49.71,33539.0,49.2928,49.3226,49.273,49.3127,33539.0
2023-05-08 12:30:00,49.71,49.73,49.65,49.73,29459.0,49.3127,49.3325,49.2531,49.3325,29459.0
2023-05-08 12:40:00,49.73,49.74,49.68,49.72,29192.0,49.3325,49.3424,49.2829,49.3226,29192.0
2023-05-08 12:50:00,49.73,49.79,49.73,49.78,30859.0,49.3325,49.392,49.3325,49.3821,30859.0
2023-05-08 13:00:00,49.79,49.81,49.72,49.8,32377.0,49.392,49.4119,49.3226,49.4019,32377.0
2023-05-08 13:10:00,49.8,49.9,49.8,49.88,62070.0,49.4019,49.5011,49.4019,49.4813,62070.0
2023-05-08 13:20:00,49.88,49.9,49.84,49.88,69967.0,49.4813,49.5011,49.4416,49.4813,69967.0
2023-05-08 13:30:00,49.89,49.99,49.89,49.99,38627.0,49.4912,49.5904,49.4912,49.5904,38627.0
2023-05-08 13:40:00,49.98,49.98,49.9,49.96,45583.0,49.5805,49.5805,49.5011,49.5607,45583.0
2023-05-08 13:50:00,49.95,50.0,49.93,49.94,28156.0,49.5507,49.6003,49.5309,49.5408,28156.0
2023-05-08 14:00:00,49.94,49.95,49.5,49.59,82595.0,49.5408,49.5507,49.1043,49.1936,82595.0
2023-05-08 14:10:00,49.59,49.79,49.55,49.79,54297.0,49.1936,49.392,49.1539,49.392,54297.0
2023-05-08 14:20:00,49.82,49.89,49.8,49.87,35651.0,49.4218,49.4912,49.4019,49.4714,35651.0
2023-05-08 14:30:00,49.89,49.94,49.88,49.93,32214.0,49.4912,49.5408,49.4813,49.5309,32214.0
2023-05-08 14:40:00,49.92,50.04,49.91,50.03,82330.0,49.521,49.64,49.5111,49.6301,82330.0
2023-05-08 14:50:00,50.04,50.09,49.99,50.04,35602.0,49.64,49.6896,49.5904,49.64,35602.0
2023-05-08 15:00:00,50.05,50.07,50.0,50.02,11985.0,49.6499,49.6698,49.6003,49.6202,11985.0
2023-05-08 15:10:00,50.01,50.03,49.86,49.97,66936.0,49.6103,49.6301,49.4615,49.5706,66936.0
2023-05-08 15:20:00,49.98,50.0,49.9,49.91,20615.0,49.5805,49.6003,49.5011,49.5111,20615.0
2023-05-08 15:30:00,49.89,49.94,49.87,49.92,23111.0,49.4912,49.5408,49.4714,49.521,23111.0
2023-05-08 15:40:00,49.92,50.04,49.91,50.01,57715.0,49.521,49.64,49.5111,49.6103,57715.0
2023-05-08 15:50:00,50.03,50.05,49.93,49.99,141011.0,49.6301,49.6499,49.5309,49.5904,141011.0
2023-05-09 09:30:00,49.45,49.57,49.41,49.49,245435.0,49.0547,49.1738,49.0151,49.0944,245435.0
2023-05-09 09:40:00,49.46,49.58,49.43,49.52,80795.0,49.0647,49.1837,49.0349,49.1242,80795.0
2023-05-09 09:50:00,49.51,49.68,49.43,49.66,72275.0,49.1143,49.2829,49.0349,49.2631,72275.0
2023-05-09 10:00:00,49.67,49.72,49.52,49.53,64111.0,49.273,49.3226,49.1242,49.1341,64111.0
2023-05-09 10:10:00,49.54,49.56,49.42,49.45,56094.0,49.144,49.1639,49.025,49.0547,56094.0
2023-05-09 10:20:00,49.46,49.52,49.41,49.46,29389.0,49.0647,49.1242,49.0151,49.0647,29389.0
2023-05-09 10:30:00,49.46,49.58,49.41,49.56,20614.0,49.0647,49.1837,49.0151,49.1639,20614.0
2023-05-09 10:40:00,49.57,49.62,49.51,49.54,30989.0,49.1738,49.2234,49.1143,49.144,30989.0
2023-05-09 10:50:00,49.54,49.58,49.52,49.56,15022.0,49.144,49.1837,49.1242,49.1639,15022.0
2023-05-09 11:00:00,49.55,49.58,49.46,49.48,23603.0,49.1539,49.1837,49.0647,49.0845,23603.0
2023-05-09 11:10:00,49.48,49.52,49.32,49.49,55653.0,49.0845,49.1242,48.9258,49.0944,55653.0
2023-05-09 11:20:00,49.48,49.52,49.4,49.41,24523.0,49.0845,49.1242,49.0051,49.0151,24523.0
2023-05-09 11:30:00,49.41,49.48,49.37,49.43,40461.0,49.0151,49.0845,48.9754,49.0349,40461.0
2023-05-09 11:40:00,49.43,49.47,49.43,49.44,81685.0,49.0349,49.0746,49.0349,49.0448,81685.0
2023-05-09 11:50:00,49.42,49.42,49.29,49.31,18955.0,49.025,49.025,48.896,48.9159,18955.0
2023-05-09 12:00:00,49.3,49.35,49.26,49.33,17540.0,48.9059,48.9555,48.8663,48.9357,17540.0
2023-05-09 12:10:00,49.31,49.34,49.28,49.31,10561.0,48.9159,48.9456,48.8861,48.9159,10561.0
2023-05-09 12:20:00,49.3,49.37,49.3,49.3,10487.0,48.9059,48.9754,48.9059,48.9059,10487.0
2023-05-09 12:30:00,49.31,49.37,49.31,49.31,26893.0,48.9159,48.9754,48.9159,48.9159,26893.0
2023-05-09 12:40:00,49.33,49.41,49.31,49.38,7835.0,48.9357,49.0151,48.9159,48.9853,7835.0
2023-05-09 12:50:00,49.38,49.5,49.38,49.48,51401.0,48.9853,49.1043,48.9853,49.0845,51401.0
2023-05-09 13:00:00,49.49,49.51,49.45,49.48,31005.0,49.0944,49.1143,49.0547,49.0845,31005.0
2023-05-09 13:10:00,49.48,49.52,49.46,49.48,10525.0,49.0845,49.1242,49.0647,49.0845,10525.0
2023-05-09 13:20:00,49.48,49.51,49.41,49.45,14219.0,49.0845,49.1143,49.0151,49.0547,14219.0
2023-05-09 13:30:00,49.45,49.49,49.38,49.41,7347.0,49.0547,49.0944,48.9853,49.0151,7347.0
2023-05-09 13:40:00,49.41,49.43,49.37,49.41,6552.0,49.0151,49.0349,48.9754,49.0151,6552.0
2023-05-09 13:50:00,49.42,49.49,49.42,49.48,16702.0,49.025,49.0944,49.025,49.0845,16702.0
2023-05-09 14:00:00,49.48,49.53,49.47,49.48,30148.0,49.0845,49.1341,49.0746,49.0845,30148.0
2023-05-09 14:10:00,49.51,49.55,49.49,49.52,19566.0,49.1143,49.1539,49.0944,49.1242,19566.0
2023-05-09 14:20:00,49.53,49.53,49.46,49.49,45970.0,49.1341,49.1341,49.0647,49.0944,45970.0
2023-05-09 14:30:00,49.51,49.51,49.43,49.48,15809.0,49.1143,49.1143,49.0349,49.0845,15809.0
2023-05-09 14:40:00,49.48,49.5,49.46,49.49,28545.0,49.0845,49.1043,49.0647,49.0944,28545.0
2023-05-09 14:50:00,49.48,49.48,49.31,49.4,35503.0,49.0845,49.0845,48.9159,49.0051,35503.0
2023-05-09 15:00:00,49.4,49.44,49.4,49.42,18032.0,49.0051,49.0448,49.0051,49.025,18032.0
2023-05-09 15:10:00,49.41,49.41,49.3,49.32,14305.0,49.0151,49.0151,48.9059,48.9258,14305.0
2023-05-09 15:20:00,49.32,49.34,49.28,49.32,39920.0,48.9258,48.9456,48.8861,48.9258,39920.0
2023-05-09 15:30:00,49.31,49.37,49.31,49.31,23232.0,48.9159,48.9754,48.9159,48.9159,23232.0
2023-05-09 15:40:00,49.31,49.38,49.24,49.37,132777.0,48.9159,48.9853,48.8464,48.9754,132777.0
2023-05-09 15:50:00,49.36,49.41,49.27,49.33,475404.0,48.9655,49.0151,48.8762,48.9357,475404.0
2023-05-10 09:30:00,50.11,50.46,50.09,50.21,318887.0,49.7095,50.0567,49.6896,49.8087,318887.0
2023-05-10 09:40:00,50.2,50.22,49.76,49.94,194403.0,49.7987,49.8186,49.3623,49.5408,194403.0
2023-05-10 09:50:00,49.94,50.18,49.9,50.16,149500.0,49.5408,49.7789,49.5011,49.7591,149500.0
2023-05-10 10:00:00,50.17,50.56,50.17,50.51,188104.0,49.769,50.1559,49.769,50.1063,188104.0
2023-05-10 10:10:00,50.51,50.58,50.12,50.2,301593.0,50.1063,50.1757,49.7194,49.7987,301593.0
2023-05-10 10:20:00,50.2,50.4,50.19,50.3,98740.0,49.7987,49.9971,49.7888,49.8979,98740.0
2023-05-10 10:30:00,50.33,50.43,50.25,50.25,52833.0,49.9277,50.0269,49.8483,49.8483,52833.0
2023-05-10 10:40:00,50.23,50.29,49.72,49.9,162081.0,49.8285,49.888,49.3226,49.5011,162081.0
2023-05-10 10:50:00,49.89,49.89,49.59,49.73,114839.0,49.4912,49.4912,49.1936,49.3325,114839.0
2023-05-10 11:00:00,49.76,49.91,49.75,49.91,76579.0,49.3623,49.5111,49.3523,49.5111,76579.0
2023-05-10 11:10:00,49.89,49.95,49.79,49.9,128623.0,49.4912,49.5507,49.392,49.5011,128623.0
2023-05-10 11:20:00,49.92,50.1,49.91,50.09,33788.0,49.521,49.6995,49.5111,49.6896,33788.0
2023-05-10 11:30:00,50.12,50.26,50.09,50.2,72462.0,49.7194,49.8583,49.6896,49.7987,72462.0
2023-05-10 11:40:00,50.2,50.28,50.18,50.24,33242.0,49.7987,49.8781,49.7789,49.8384,33242.0
2023-05-10 11:50:00,50.23,50.27,50.07,50.08,85889.0,49.8285,49.8682,49.6698,49.6797,85889.0
2023-05-10 12:00:00,50.08,50.08,49.88,49.93,48000.0,49.6797,49.6797,49.4813,49.5309,48000.0
2023-05-10 12:10:00,49.9,50.01,49.83,50.01,50671.0,49.5011,49.6103,49.4317,49.6103,50671.0
2023-05-10 12:20:00,50.01,50.03,49.91,50.02,39179.0,49.6103,49.6301,49.5111,49.6202,39179.0
2023-05-10 12:30:00,50.02,50.07,49.91,50.06,52011.0,49.6202,49.6698,49.5111,49.6599,52011.0
2023-05-10 12:40:00,50.08,50.11,49.96,49.96,22056.0,49.6797,49.7095,49.5607,49.5607,22056.0
2023-05-10 12:50:00,49.97,50.04,49.77,49.84,30839.0,49.5706,49.64,49.3722,49.4416,30839.0
2023-05-10 13:00:00,49.82,49.91,49.78,49.86,30037.0,49.4218,49.5111,49.3821,49.4615,30037.0
2023-05-10 13:10:00,49.85,49.89,49.66,49.68,29983.0,49.4515,49.4912,49.2631,49.2829,29983.0
2023-05-10 13:20:00,49.68,49.73,49.36,49.41,95063.0,49.2829,49.3325,48.9655,49.0151,95063.0
2023-05-10 13:30:00,49.39,49.48,49.32,49.33,84167.0,48.9952,49.0845,48.9258,48.9357,84167.0
2023-05-10 13:40:00,49.34,49.59,49.34,49.58,58333.0,48.9456,49.1936,48.9456,49.1837,58333.0
2023-05-10 13:50:00,49.58,49.71,49.54,49.67,47548.0,49.1837,49.3127,49.144,49.273,47548.0
2023-05-10 14:00:00,49.67,49.92,49.67,49.92,52529.0,49.273,49.521,49.273,49.521,52529.0
2023-05-10 14:10:00,49.96,50.06,49.93,50.0,79469.0,49.5607,49.6599,49.5309,49.6003,79469.0
2023-05-10 14:20:00,50.01,50.05,49.92,49.96,60610.0,49.6103,49.6499,49.521,49.5607,60610.0
2023-05-10 14:30:00,49.96,50.15,49.95,50.12,106265.0,49.5607,49.7491,49.5507,49.7194,106265.0
2023-05-10 14:40:00,50.11,50.29,50.1,50.18,114941.0,49.7095,49.888,49.6995,49.7789,114941.0
2023-05-10 14:50:00,50.17,50.3,50.17,50.29,75823.0,49.769,49.8979,49.769,49.888,75823.0
2023-05-10 15:00:00,50.3,50.36,50.23,50.31,107057.0,49.8979,49.9575,49.8285,49.9079,107057.0
2023-05-10 15:10:00,50.31,50.47,50.31,50.47,154740.0,49.9079,50.0666,49.9079,50.0666,154740.0
2023-05-10 15:20:00,50.46,50.65,50.46,50.57,234840.0,50.0567,50.2451,50.0567,50.1658,234840.0
2023-05-10 15:30:00,50.55,50.68,50.54,50.59,135360.0,50.1459,50.2749,50.136,50.1856,135360.0
2023-05-10 15:40:00,50.59,50.62,50.52,50.53,106479.0,50.1856,50.2154,50.1162,50.1261,106479.0
2023-05-10 15:50:00,50.52,50.52,50.35,50.4,209172.0,50.1162,50.1162,49.9475,49.9971,209172.0
2023-05-11 09:30:00,50.54,50.59,50.2,50.3,229400.0,50.136,50.1856,49.7987,49.8979,229400.0
2023-05-11 09:40:00,50.3,50.44,50.22,50.25,162827.0,49.8979,50.0368,49.8186,49.8483,162827.0
2023-05-11 09:50:00,50.23,50.37,50.14,50.23,118389.0,49.8285,49.9674,49.7392,49.8285,118389.0
2023-05-11 10:00:00,50.25,50.36,50.21,50.24,73518.0,49.8483,49.9575,49.8087,49.8384,73518.0
2023-05-11 10:10:00,50.3,50.44,50.22,50.23,42914.0,49.8979,50.0368,49.8186,49.8285,42914.0
2023-05-11 10:20:00,50.22,50.49,50.2,50.38,56444.0,49.8186,50.0864,49.7987,49.9773,56444.0
2023-05-11 10:30:00,50.37,50.37,50.12,50.17,75097.0,49.9674,49.9674,49.7194,49.769,75097.0
2023-05-11 10:40:00,50.14,50.44,50.06,50.38,132920.0,49.7392,50.0368,49.6599,49.9773,132920.0
2023-05-11 10:50:00,50.4,50.49,50.33,50.48,47527.0,49.9971,50.0864,49.9277,50.0765,47527.0
2023-05-11 11:00:00,50.49,50.57,50.46,50.47,55363.0,50.0864,50.1658,50.0567,50.0666,55363.0
2023-05-11 11:10:00,50.45,50.54,50.44,50.44,34970.0,50.0467,50.136,50.0368,50.0368,34970.0
2023-05-11 11:20:00,50.44,50.61,50.4,50.59,58218.0,50.0368,50.2055,49.9971,50.1856,58218.0
2023-05-11 11:30:00,50.61,50.72,50.55,50.58,51431.0,50.2055,50.3146,50.1459,50.1757,51431.0
2023-05-11 11:40:00,50.58,50.66,50.52,50.52,37587.0,50.1757,50.2551,50.1162,50.1162,37587.0
2023-05-11 11:50:00,50.51,50.67,50.49,50.67,18094.0,50.1063,50.265,50.0864,50.265,18094.0
2023-05-11 12:00:00,50.66,50.68,50.51,50.6,54832.0,50.2551,50.2749,50.1063,50.1955,54832.0
2023-05-11 12:10:00,50.59,50.63,50.5,50.63,70178.0,50.1856,50.2253,50.0963,50.2253,70178.0
2023-05-11 12:20:00,50.64,50.76,50.6,50.64,55357.0,50.2352,50.3543,50.1955,50.2352,55357.0
2023-05-11 12:30:00,50.66,50.74,50.65,50.71,105405.0,50.2551,50.3344,50.2451,50.3047,105405.0
2023-05-11 12:40:00,50.72,50.8,50.72,50.76,40131.0,50.3146,50.3939,50.3146,50.3543,40131.0
2023-05-11 12:50:00,50.77,50.79,50.68,50.73,75801.0,50.3642,50.384,50.2749,50.3245,75801.0
2023-05-11 13:00:00,50.74,50.76,50.65,50.72,48159.0,50.3344,50.3543,50.2451,50.3146,48159.0
2023-05-11 13:10:00,50.73,50.74,50.61,50.66,30106.0,50.3245,50.3344,50.2055,50.2551,30106.0
2023-05-11 13:20:00,50.67,50.68,50.56,50.58,37593.0,50.265,50.2749,50.1559,50.1757,37593.0
2023-05-11 13:30:00,50.57,50.7,50.54,50.69,52687.0,50.1658,50.2947,50.136,50.2848,52687.0
2023-05-11 13:40:00,50.71,50.71,50.33,50.36,100349.0,50.3047,50.3047,49.9277,49.9575,100349.0
2023-05-11 13:50:00,50.33,50.56,50.31,50.55,95505.0,49.9277,50.1559,49.9079,50.1459,95505.0
2023-05-11 14:00:00,50.57,50.58,50.5,50.58,34026.0,50.1658,50.1757,50.0963,50.1757,34026.0
2023-05-11 14:10:00,50.58,50.6,50.54,50.56,24139.0,50.1757,50.1955,50.136,50.1559,24139.0
2023-05-11 14:20:00,50.55,50.63,50.52,50.62,29298.0,50.1459,50.2253,50.1162,50.2154,29298.0
2023-05-11 14:30:00,50.62,50.72,50.6,50.72,38953.0,50.2154,50.3146,50.1955,50.3146,38953.0
2023-05-11 14:40:00,50.72,50.88,50.72,50.86,143079.0,50.3146,50.4733,50.3146,50.4535,143079.0
2023-05-11 14:50:00,50.84,50.85,50.75,50.84,38773.0,50.4336,50.4435,50.3443,50.4336,38773.0
2023-05-11 15:00:00,50.84,50.86,50.75,50.82,38365.0,50.4336,50.4535,50.3443,50.4138,38365.0
2023-05-11 15:10:00,50.85,50.87,50.69,50.74,42117.0,50.4435,50.4634,50.2848,50.3344,42117.0
2023-05-11 15:20:00,50.73,50.79,50.69,50.77,50205.0,50.3245,50.384,50.2848,50.3642,50205.0
2023-05-11 15:30:00,50.73,50.77,50.62,50.62,40362.0,50.3245,50.3642,50.2154,50.2154,40362.0
2023-05-11 15:40:00,50.62,50.74,50.58,50.69,79275.0,50.2154,50.3344,50.1757,50.2848,79275.0
2023-05-11 15:50:00,50.67,50.77,50.61,50.7,153347.0,50.265,50.3642,50.2055,50.2947,153347.0
2023-05-12 09:30:00,50.85,51.01,50.81,50.85,111344.0,50.4435,50.6023,50.4039,50.4435,111344.0
2023-05-12 09:40:00,50.86,50.94,50.65,50.67,60437.0,50.4535,50.5328,50.2451,50.265,60437.0
2023-05-12 09:50:00,50.67,50.83,50.66,50.71,43422.0,50.265,50.4237,50.2551,50.3047,43422.0
2023-05-12 10:00:00,50.68,50.75,50.38,50.51,118357.0,50.2749,50.3443,49.9773,50.1063,118357.0
2023-05-12 10:10:00,50.53,50.54,50.45,50.51,44471.0,50.1261,50.136,50.0467,50.1063,44471.0
2023-05-12 10:20:00,50.53,50.54,50.4,50.41,27362.0,50.1261,50.136,49.9971,50.0071,27362.0
2023-05-12 10:30:00,50.39,50.4,50.22,50.34,73740.0,49.9872,49.9971,49.8186,49.9376,73740.0
2023-05-12 10:40:00,50.34,50.44,50.34,50.43,31761.0,49.9376,50.0368,49.9376,50.0269,31761.0
2023-05-12 10:50:00,50.41,50.43,50.28,50.29,30225.0,50.0071,50.0269,49.8781,49.888,30225.0
2023-05-12 11:00:00,50.33,50.54,50.32,50.46,33943.0,49.9277,50.136,49.9178,50.0567,33943.0
2023-05-12 11:10:00,50.46,50.5,50.2,50.29,55266.0,50.0567,50.0963,49.7987,49.888,55266.0
2023-05-12 11:20:00,50.26,50.34,50.17,50.21,43261.0,49.8583,49.9376,49.769,49.8087,43261.0
2023-05-12 11:30:00,50.19,50.26,50.13,50.16,37069.0,49.7888,49.8583,49.7293,49.7591,37069.0
2023-05-12 11:40:00,50.18,50.29,50.17,50.24,51717.0,49.7789,49.888,49.769,49.8384,51717.0
2023-05-12 11:50:00,50.24,50.41,50.19,50.39,61426.0,49.8384,50.0071,49.7888,49.9872,61426.0
2023-05-12 12:00:00,50.39,50.4,50.18,50.21,86246.0,49.9872,49.9971,49.7789,49.8087,86246.0
2023-05-12 12:10:00,50.21,50.22,50.12,50.16,32357.0,49.8087,49.8186,49.7194,49.7591,32357.0
2023-05-12 12:20:00,50.15,50.15,49.99,50.01,92989.0,49.7491,49.7491,49.5904,49.6103,92989.0
2023-05-12 12:30:00,50.0,50.1,49.92,49.98,45678.0,49.6003,49.6995,49.521,49.5805,45678.0
2023-05-12 12:40:00,49.99,49.99,49.75,49.77,82992.0,49.5904,49.5904,49.3523,49.3722,82992.0
2023-05-12 12:50:00,49.77,49.83,49.74,49.82,68373.0,49.3722,49.4317,49.3424,49.4218,68373.0
2023-05-12 13:00:00,49.8,49.91,49.76,49.89,61533.0,49.4019,49.5111,49.3623,49.4912,61533.0
2023-05-12 13:10:00,49.9,49.95,49.87,49.87,69047.0,49.5011,49.5507,49.4714,49.4714,69047.0
2023-05-12 13:20:00,49.87,50.14,49.86,50.02,81205.0,49.4714,49.7392,49.4615,49.6202,81205.0
2023-05-12 13:30:00,50.0,50.11,49.87,49.93,120162.0,49.6003,49.7095,49.4714,49.5309,120162.0
2023-05-12 13:40:00,49.94,50.0,49.9,49.92,34670.0,49.5408,49.6003,49.5011,49.521,34670.0
2023-05-12 13:50:00,49.94,49.94,49.73,49.76,73373.0,49.5408,49.5408,49.3325,49.3623,73373.0
2023-05-12 14:00:00,49.73,49.82,49.7,49.8,125852.0,49.3325,49.4218,49.3027,49.4019,125852.0
2023-05-12 14:10:00,49.8,49.86,49.69,49.75,62482.0,49.4019,49.4615,49.2928,49.3523,62482.0
2023-05-12 14:20:00,49.76,49.88,49.71,49.78,58147.0,49.3623,49.4813,49.3127,49.3821,58147.0
2023-05-12 14:30:00,49.78,49.85,49.72,49.81,122526.0,49.3821,49.4515,49.3226,49.4119,122526.0
2023-05-12 14:40:00,49.8,49.85,49.73,49.83,38464.0,49.4019,49.4515,49.3325,49.4317,38464.0
2023-05-12 14:50:00,49.84,49.96,49.84,49.93,44542.0,49.4416,49.5607,49.4416,49.5309,44542.0
2023-05-12 15:00:00,49.93,50.02,49.89,50.0,144739.0,49.5309,49.6202,49.4912,49.6003,144739.0
2023-05-12 15:10:00,49.99,50.02,49.93,50.0,39300.0,49.5904,49.6202,49.5309,49.6003,39300.0
2023-05-12 15:20:00,50.02,50.06,49.99,50.05,40617.0,49.6202,49.6599,49.5904,49.6499,40617.0
2023-05-12 15:30:00,50.07,50.22,50.07,50.16,112936.0,49.6698,49.8186,49.6698,49.7591,112936.0
2023-05-12 15:40:00,50.18,50.28,50.17,50.21,103214.0,49.7789,49.8781,49.769,49.8087,103214.0
2023-05-12 15:50:00,50.19,50.37,50.13,50.34,495764.0,49.7888,49.9674,49.7293,49.9376,495764.0
2023-05-15 09:30:00,50.48,50.5,50.29,50.33,142878.0,50.0765,50.0963,49.888,49.9277,142878.0
2023-05-15 09:40:00,50.31,50.56,50.29,50.38,100272.0,49.9079,50.1559,49.888,49.9773,100272.0
2023-05-15 09:50:00,50.38,50.39,50.17,50.17,44479.0,49.9773,49.9872,49.769,49.769,44479.0
2023-05-15 10:00:00,50.2,50.27,50.01,50.06,62483.0,49.7987,49.8682,49.6103,49.6599,62483.0
2023-05-15 10:10:00,50.04,50.11,50.0,50.11,85305.0,49.64,49.7095,49.6003,49.7095,85305.0
2023-05-15 10:20:00,50.09,50.18,50.03,50.1,46151.0,49.6896,49.7789,49.6301,49.6995,46151.0
2023-05-15 10:30:00,50.1,50.36,50.08,50.3,61152.0,49.6995,49.9575,49.6797,49.8979,61152.0
2023-05-15 10:40:00,50.29,50.37,50.27,50.34,84845.0,49.888,49.9674,49.8682,49.9376,84845.0
2023-05-15 10:50:00,50.34,50.43,50.23,50.26,112809.0,49.9376,50.0269,49.8285,49.8583,112809.0
2023-05-15 11:00:00,50.24,50.39,50.24,50.38,34151.0,49.8384,49.9872,49.8384,49.9773,34151.0
2023-05-15 11:10:00,50.38,50.57,50.38,50.55,50106.0,49.9773,50.1658,49.9773,50.1459,50106.0
2023-05-15 11:20:00,50.55,50.63,50.55,50.58,60423.0,50.1459,50.2253,50.1459,50.1757,60423.0
2023-05-15 11:30:00,50.58,50.64,50.53,50.63,62436.0,50.1757,50.2352,50.1261,50.2253,62436.0
2023-05-15 11:40:00,50.57,50.64,50.49,50.63,29209.0,50.1658,50.2352,50.0864,50.2253,29209.0
2023-05-15 11:50:00,50.63,50.72,50.58,50.71,58996.0,50.2253,50.3146,50.1757,50.3047,58996.0
2023-05-15 12:00:00,50.72,50.73,50.61,50.64,55858.0,50.3146,50.3245,50.2055,50.2352,55858.0
2023-05-15 12:10:00,50.63,50.72,50.61,50.7,33607.0,50.2253,50.3146,50.2055,50.2947,33607.0
2023-05-15 12:20:00,50.72,50.72,50.56,50.63,29169.0,50.3146,50.3146,50.1559,50.2253,29169.0
2023-05-15 12:30:00,50.62,50.64,50.54,50.59,17857.0,50.2154,50.2352,50.136,50.1856,17857.0
2023-05-15 12:40:00,50.59,50.67,50.58,50.64,18898.0,50.1856,50.265,50.1757,50.2352,18898.0
2023-05-15 12:50:00,50.63,50.76,50.63,50.76,52521.0,50.2253,50.3543,50.2253,50.3543,52521.0
2023-05-15 13:00:00,50.76,50.85,50.71,50.85,32480.0,50.3543,50.4435,50.3047,50.4435,32480.0
2023-05-15 13:10:00,50.88,50.95,50.85,50.89,78694.0,50.4733,50.5428,50.4435,50.4832,78694.0
2023-05-15 13:20:00,50.89,50.89,50.69,50.7,110777.0,50.4832,50.4832,50.2848,50.2947,110777.0
2023-05-15 13:30:00,50.69,50.72,50.62,50.65,34206.0,50.2848,50.3146,50.2154,50.2451,34206.0
2023-05-15 13:40:00,50.65,50.66,50.49,50.56,56472.0,50.2451,50.2551,50.0864,50.1559,56472.0
2023-05-15 13:50:00,50.57,50.74,50.55,50.74,55849.0,50.1658,50.3344,50.1459,50.3344,55849.0
2023-05-15 14:00:00,50.75,50.8,50.74,50.78,25733.0,50.3443,50.3939,50.3344,50.3741,25733.0
2023-05-15 14:10:00,50.77,50.82,50.71,50.77,60402.0,50.3642,50.4138,50.3047,50.3642,60402.0
2023-05-15 14:20:00,50.76,50.78,50.72,50.74,24872.0,50.3543,50.3741,50.3146,50.3344,24872.0
2023-05-15 14:30:00,50.74,50.77,50.69,50.75,18354.0,50.3344,50.3642,50.2848,50.3443,18354.0
2023-05-15 14:40:00,50.75,50.84,50.74,50.8,29632.0,50.3443,50.4336,50.3344,50.3939,29632.0
2023-05-15 14:50:00,50.79,50.8,50.68,50.73,47398.0,50.384,50.3939,50.2749,50.3245,47398.0
2023-05-15 15:00:00,50.73,50.77,50.69,50.76,26735.0,50.3245,50.3642,50.2848,50.3543,26735.0
2023-05-15 15:10:00,50.76,50.82,50.73,50.78,21058.0,50.3543,50.4138,50.3245,50.3741,21058.0
2023-05-15 15:20:00,50.78,50.82,50.75,50.81,26585.0,50.3741,50.4138,50.3443,50.4039,26585.0
2023-05-15 15:30:00,50.8,50.86,50.79,50.83,28450.0,50.3939,50.4535,50.384,50.4237,28450.0
2023-05-15 15:40:00,50.84,50.86,50.77,50.82,55281.0,50.4336,50.4535,50.3642,50.4138,55281.0
2023-05-15 15:50:00,50.8,50.9,50.78,50.89,1208688.0,50.3939,50.4931,50.3741,50.4832,1208688.0
2023-05-16 09:30:00,50.63,50.93,50.63,50.86,144870.0,50.2253,50.5229,50.2253,50.4535,144870.0
2023-05-16 09:40:00,50.87,51.23,50.85,51.14,120732.0,50.4634,50.8205,50.4435,50.7312,120732.0
2023-05-16 09:50:00,51.15,51.15,50.91,51.01,215007.0,50.7412,50.7412,50.5031,50.6023,215007.0
2023-05-16 10:00:00,51.02,51.08,50.92,50.94,89291.0,50.6122,50.6717,50.513,50.5328,89291.0
2023-05-16 10:10:00,50.91,51.02,50.75,51.0,99153.0,50.5031,50.6122,50.3443,50.5924,99153.0
2023-05-16 10:20:00,51.01,51.16,50.93,51.16,102488.0,50.6023,50.7511,50.5229,50.7511,102488.0
2023-05-16 10:30:00,51.16,51.24,50.99,51.01,107866.0,50.7511,50.8304,50.5824,50.6023,107866.0
2023-05-16 10:40:00,51.01,51.18,50.96,51.13,67269.0,50.6023,50.7709,50.5527,50.7213,67269.0
2023-05-16 10:50:00,51.13,51.36,51.1,51.26,151498.0,50.7213,50.9495,50.6916,50.8503,151498.0
2023-05-16 11:00:00,51.26,51.33,51.2,51.28,54005.0,50.8503,50.9197,50.7908,50.8701,54005.0
2023-05-16 11:10:00,51.27,51.35,51.18,51.27,75684.0,50.8602,50.9396,50.7709,50.8602,75684.0
2023-05-16 11:20:00,51.26,51.39,51.22,51.38,36949.0,50.8503,50.9792,50.8106,50.9693,36949.0
2023-05-16 11:30:00,51.4,51.41,51.13,51.18,80299.0,50.9892,50.9991,50.7213,50.7709,80299.0
2023-05-16 11:40:00,51.18,51.36,51.14,51.35,39607.0,50.7709,50.9495,50.7312,50.9396,39607.0
2023-05-16 11:50:00,51.34,51.47,51.34,51.44,65153.0,50.9296,51.0586,50.9296,51.0288,65153.0
2023-05-16 12:00:00,51.44,51.48,51.36,51.46,55647.0,51.0288,51.0685,50.9495,51.0487,55647.0
2023-05-16 12:10:00,51.46,51.47,51.39,51.39,27496.0,51.0487,51.0586,50.9792,50.9792,27496.0
2023-05-16 12:20:00,51.4,51.42,51.32,51.42,32248.0,50.9892,51.009,50.9098,51.009,32248.0
2023-05-16 12:30:00,51.42,51.47,51.36,51.47,37072.0,51.009,51.0586,50.9495,51.0586,37072.0
2023-05-16 12:40:00,51.48,51.52,51.35,51.39,115059.0,51.0685,51.1082,50.9396,50.9792,115059.0
2023-05-16 12:50:00,51.41,51.49,51.38,51.47,32633.0,50.9991,51.0784,50.9693,51.0586,32633.0
2023-05-16 13:00:00,51.48,51.52,51.41,51.49,48535.0,51.0685,51.1082,50.9991,51.0784,48535.0
2023-05-16 13:10:00,51.49,51.51,51.38,51.41,36191.0,51.0784,51.0983,50.9693,50.9991,36191.0
2023-05-16 13:20:00,51.4,51.44,51.3,51.33,18154.0,50.9892,51.0288,50.89,50.9197,18154.0
2023-05-16 13:30:00,51.32,51.4,51.29,51.33,20276.0,50.9098,50.9892,50.88,50.9197,20276.0
2023-05-16 13:40:00,51.32,51.44,51.32,51.44,27789.0,50.9098,51.0288,50.9098,51.0288,27789.0
2023-05-16 13:50:00,51.43,51.45,51.4,51.45,16309.0,51.0189,51.0388,50.9892,51.0388,16309.0
2023-05-16 14:00:00,51.45,51.48,51.23,51.28,30608.0,51.0388,51.0685,50.8205,50.8701,30608.0
2023-05-16 14:10:00,51.28,51.31,51.23,51.3,25684.0,50.8701,50.8999,50.8205,50.89,25684.0
2023-05-16 14:20:00,51.31,51.31,51.25,51.29,66801.0,50.8999,50.8999,50.8404,50.88,66801.0
2023-05-16 14:30:00,51.29,51.29,51.17,51.25,23332.0,50.88,50.88,50.761,50.8404,23332.0
2023-05-16 14:40:00,51.25,51.36,51.25,51.35,32169.0,50.8404,50.9495,50.8404,50.9396,32169.0
2023-05-16 14:50:00,51.36,51.43,51.35,51.38,20116.0,50.9495,51.0189,50.9396,50.9693,20116.0
2023-05-16 15:00:00,51.38,51.42,51.33,51.33,17961.0,50.9693,51.009,50.9197,50.9197,17961.0
2023-05-16 15:10:00,51.33,51.41,51.3,51.3,26698.0,50.9197,50.9991,50.89,50.89,26698.0
2023-05-16 15:20:00,51.28,51.42,51.26,51.4,47406.0,50.8701,51.009,50.8503,50.9892,47406.0
2023-05-16 15:30:00,51.38,51.4,51.31,51.35,37614.0,50.9693,50.9892,50.8999,50.9396,37614.0
2023-05-16 15:40:00,51.34,51.34,51.18,51.2,36306.0,50.9296,50.9296,50.7709,50.7908,36306.0
2023-05-16 15:50:00,51.2,51.2,50.97,50.97,201366.0,50.7908,50.7908,50.5626,50.5626,201366.0
2023-05-17 09:30:00,51.29,51.4,51.27,51.3,254473.0,50.88,50.9892,50.8602,50.89,254473.0
2023-05-17 09:40:00,51.31,51.36,51.16,51.17,113119.0,50.8999,50.9495,50.7511,50.761,113119.0
2023-05-17 09:50:00,51.16,51.19,50.93,50.97,163110.0,50.7511,50.7808,50.5229,50.5626,163110.0
2023-05-17 10:00:00,50.97,51.13,50.95,51.07,115941.0,50.5626,50.7213,50.5428,50.6618,115941.0
2023-05-17 10:10:00,51.07,51.25,51.07,51.23,76068.0,50.6618,50.8404,50.6618,50.8205,76068.0
2023-05-17 10:20:00,51.24,51.28,51.2,51.23,57076.0,50.8304,50.8701,50.7908,50.8205,57076.0
2023-05-17 10:30:00,51.24,51.32,51.23,51.31,44268.0,50.8304,50.9098,50.8205,50.8999,44268.0
2023-05-17 10:40:00,51.3,51.37,51.28,51.34,41631.0,50.89,50.9594,50.8701,50.9296,41631.0
2023-05-17 10:50:00,51.33,51.42,51.28,51.39,29982.0,50.9197,51.009,50.8701,50.9792,29982.0
2023-05-17 11:00:00,51.39,51.44,51.32,51.34,33841.0,50.9792,51.0288,50.9098,50.9296,33841.0
2023-05-17 11:10:00,51.34,51.58,51.33,51.41,136081.0,50.9296,51.1677,50.9197,50.9991,136081.0
2023-05-17 11:20:00,51.42,51.43,51.16,51.4,41288.0,51.009,51.0189,50.7511,50.9892,41288.0
2023-05-17 11:30:00,51.4,51.44,51.35,51.43,34058.0,50.9892,51.0288,50.9396,51.0189,34058.0
2023-05-17 11:40:00,51.44,51.57,51.44,51.49,35877.0,51.0288,51.1578,51.0288,51.0784,35877.0
2023-05-17 11:50:00,51.49,51.52,51.44,51.52,43829.0,51.0784,51.1082,51.0288,51.1082,43829.0
2023-05-17 12:00:00,51.53,51.53,51.44,51.46,27745.0,51.1181,51.1181,51.0288,51.0487,27745.0
2023-05-17 12:10:00,51.46,51.49,51.41,51.42,39328.0,51.0487,51.0784,50.9991,51.009,39328.0
2023-05-17 12:20:00,51.43,51.52,51.41,51.52,50311.0,51.0189,51.1082,50.9991,51.1082,50311.0
2023-05-17 12:30:00,51.52,51.7,51.52,51.7,164474.0,51.1082,51.2868,51.1082,51.2868,164474.0
2023-05-17 12:40:00,51.7,51.84,51.7,51.82,100711.0,51.2868,51.4256,51.2868,51.4058,100711.0
2023-05-17 12:50:00,51.83,51.98,51.81,51.92,104633.0,51.4157,51.5645,51.3959,51.505,104633.0
2023-05-17 13:00:00,51.92,52.12,51.91,52.07,88299.0,51.505,51.7034,51.4951,51.6538,88299.0
2023-05-17 13:10:00,52.07,52.08,51.99,52.05,55341.0,51.6538,51.6637,51.5744,51.634,55341.0
2023-05-17 13:20:00,52.06,52.22,52.05,52.21,100699.0,51.6439,51.8026,51.634,51.7927,100699.0
2023-05-17 13:30:00,52.21,52.24,52.16,52.19,74732.0,51.7927,51.8224,51.7431,51.7728,74732.0
2023-05-17 13:40:00,52.2,52.38,52.18,52.35,125086.0,51.7828,51.9613,51.7629,51.9316,125086.0
2023-05-17 13:50:00,52.35,52.39,52.3,52.38,91917.0,51.9316,51.9712,51.882,51.9613,91917.0
2023-05-17 14:00:00,52.38,52.38,52.21,52.25,65446.0,51.9613,51.9613,51.7927,51.8324,65446.0
2023-05-17 14:10:00,52.24,52.35,52.22,52.3,75961.0,51.8224,51.9316,51.8026,51.882,75961.0
2023-05-17 14:20:00,52.29,52.35,52.27,52.27,47732.0,51.872,51.9316,51.8522,51.8522,47732.0
2023-05-17 14:30:00,52.27,52.29,52.16,52.21,68185.0,51.8522,51.872,51.7431,51.7927,68185.0
2023-05-17 14:40:00,52.21,52.22,52.07,52.21,62766.0,51.7927,51.8026,51.6538,51.7927,62766.0
2023-05-17 14:50:00,52.22,52.22,52.07,52.08,85514.0,51.8026,51.8026,51.6538,51.6637,85514.0
2023-05-17 15:00:00,52.09,52.28,52.02,52.28,72375.0,51.6736,51.8621,51.6042,51.8621,72375.0
2023-05-17 15:10:00,52.27,52.34,52.27,52.28,133119.0,51.8522,51.9216,51.8522,51.8621,133119.0
2023-05-17 15:20:00,52.27,52.3,52.13,52.16,54687.0,51.8522,51.882,51.7133,51.7431,54687.0
2023-05-17 15:30:00,52.15,52.24,52.1,52.14,103744.0,51.7332,51.8224,51.6836,51.7232,103744.0
2023-05-17 15:40:00,52.13,52.33,52.12,52.31,125667.0,51.7133,51.9117,51.7034,51.8919,125667.0
2023-05-17 15:50:00,52.31,52.34,52.16,52.23,223141.0,51.8919,51.9216,51.7431,51.8125,223141.0
2023-05-18 09:30:00,52.32,52.72,52.31,52.71,185485.0,51.9018,52.2986,51.8919,52.2887,185485.0
2023-05-18 09:40:00,52.7,52.76,52.6,52.66,103768.0,52.2788,52.3383,52.1796,52.2391,103768.0
2023-05-18 09:50:00,52.65,52.79,52.61,52.75,128383.0,52.2292,52.368,52.1895,52.3284,128383.0
2023-05-18 10:00:00,52.78,52.93,52.66,52.9,92903.0,52.3581,52.5069,52.2391,52.4772,92903.0
2023-05-18 10:10:00,52.91,53.0,52.85,52.97,73277.0,52.4871,52.5764,52.4276,52.5466,73277.0
2023-05-18 10:20:00,52.99,53.24,52.98,53.22,105242.0,52.5664,52.8144,52.5565,52.7946,105242.0
2023-05-18 10:30:00,53.23,53.36,53.22,53.31,134664.0,52.8045,52.9335,52.7946,52.8839,134664.0
2023-05-18 10:40:00,53.31,53.32,53.11,53.3,69045.0,52.8839,52.8938,52.6855,52.874,69045.0
2023-05-18 10:50:00,53.29,53.3,53.19,53.3,48019.0,52.864,52.874,52.7648,52.874,48019.0
2023-05-18 11:00:00,53.31,53.59,53.29,53.59,97152.0,52.8839,53.1616,52.864,53.1616,97152.0
2023-05-18 11:10:00,53.6,53.61,53.48,53.51,91906.0,53.1716,53.1815,53.0525,53.0823,91906.0
2023-05-18 11:20:00,53.51,53.62,53.45,53.57,51972.0,53.0823,53.1914,53.0228,53.1418,51972.0
2023-05-18 11:30:00,53.58,53.65,53.52,53.59,61085.0,53.1517,53.2212,53.0922,53.1616,61085.0
2023-05-18 11:40:00,53.59,53.83,53.58,53.78,103147.0,53.1616,53.3997,53.1517,53.3501,103147.0
2023-05-18 11:50:00,53.79,53.84,53.52,53.61,172791.0,53.36,53.4096,53.0922,53.1815,172791.0
2023-05-18 12:00:00,53.6,53.61,53.4,53.49,90143.0,53.1716,53.1815,52.9732,53.0624,90143.0
2023-05-18 12:10:00,53.48,53.6,53.26,53.37,129126.0,53.0525,53.1716,52.8343,52.9434,129126.0
2023-05-18 12:20:00,53.36,53.36,53.23,53.29,92330.0,52.9335,52.9335,52.8045,52.864,92330.0
2023-05-18 12:30:00,53.3,53.39,53.27,53.33,53509.0,52.874,52.9632,52.8442,52.9037,53509.0
2023-05-18 12:40:00,53.33,53.37,53.24,53.35,59929.0,52.9037,52.9434,52.8144,52.9236,59929.0
2023-05-18 12:50:00,53.35,53.41,53.25,53.36,59696.0,52.9236,52.9831,52.8244,52.9335,59696.0
2023-05-18 13:00:00,53.36,53.51,53.36,53.5,67173.0,52.9335,53.0823,52.9335,53.0724,67173.0
2023-05-18 13:10:00,53.48,53.57,53.39,53.57,37691.0,53.0525,53.1418,52.9632,53.1418,37691.0
2023-05-18 13:20:00,53.57,53.71,53.41,53.41,208404.0,53.1418,53.2807,52.9831,52.9831,208404.0
2023-05-18 13:30:00,53.41,53.54,53.38,53.43,40752.0,52.9831,53.112,52.9533,53.0029,40752.0
2023-05-18 13:40:00,53.4,53.47,53.26,53.37,31202.0,52.9732,53.0426,52.8343,52.9434,31202.0
2023-05-18 13:50:00,53.36,53.36,53.15,53.18,37783.0,52.9335,52.9335,52.7252,52.7549,37783.0
2023-05-18 14:00:00,53.17,53.21,53.09,53.14,42280.0,52.745,52.7847,52.6656,52.7152,42280.0
2023-05-18 14:10:00,53.16,53.31,53.11,53.31,46744.0,52.7351,52.8839,52.6855,52.8839,46744.0
2023-05-18 14:20:00,53.32,53.39,53.31,53.33,41954.0,52.8938,52.9632,52.8839,52.9037,41954.0
2023-05-18 14:30:00,53.34,53.44,53.34,53.44,24453.0,52.9136,53.0128,52.9136,53.0128,24453.0
2023-05-18 14:40:00,53.45,53.53,53.39,53.53,49104.0,53.0228,53.1021,52.9632,53.1021,49104.0
2023-05-18 14:50:00,53.53,53.56,53.46,53.53,40950.0,53.1021,53.1319,53.0327,53.1021,40950.0
2023-05-18 15:00:00,53.55,53.59,53.46,53.57,87343.0,53.122,53.1616,53.0327,53.1418,87343.0
2023-05-18 15:10:00,53.59,53.84,53.59,53.82,81060.0,53.1616,53.4096,53.1616,53.3898,81060.0
2023-05-18 15:20:00,53.82,53.84,53.66,53.77,56926.0,53.3898,53.4096,53.2311,53.3402,56926.0
2023-05-18 15:30:00,53.79,53.82,53.75,53.79,94315.0,53.36,53.3898,53.3204,53.36,94315.0
2023-05-18 15:40:00,53.78,54.07,53.77,54.03,216698.0,53.3501,53.6378,53.3402,53.5981,216698.0
2023-05-18 15:50:00,54.04,54.19,54.01,54.11,625933.0,53.6081,53.7569,53.5783,53.6775,625933.0
2023-05-19 09:30:00,54.18,54.28,54.11,54.23,345288.0,53.7469,53.8461,53.6775,53.7965,345288.0
2023-05-19 09:40:00,54.23,54.41,54.09,54.09,136241.0,53.7965,53.9751,53.6577,53.6577,136241.0
2023-05-19 09:50:00,54.08,54.16,54.02,54.15,97300.0,53.6477,53.7271,53.5882,53.7172,97300.0
2023-05-19 10:00:00,54.14,54.14,53.89,54.02,80697.0,53.7073,53.7073,53.4593,53.5882,80697.0
2023-05-19 10:10:00,54.04,54.19,53.92,54.18,114086.0,53.6081,53.7569,53.489,53.7469,114086.0
2023-05-19 10:20:00,54.19,54.28,54.15,54.16,98327.0,53.7569,53.8461,53.7172,53.7271,98327.0
2023-05-19 10:30:00,54.17,54.24,54.03,54.18,80625.0,53.737,53.8065,53.5981,53.7469,80625.0
2023-05-19 10:40:00,54.17,54.17,53.93,53.96,113509.0,53.737,53.737,53.4989,53.5287,113509.0
2023-05-19 10:50:00,53.99,54.04,53.9,54.03,59068.0,53.5585,53.6081,53.4692,53.5981,59068.0
2023-05-19 11:00:00,54.04,54.12,53.95,53.97,63936.0,53.6081,53.6874,53.5188,53.5386,63936.0
2023-05-19 11:10:00,53.96,54.1,53.85,54.0,143591.0,53.5287,53.6676,53.4196,53.5684,143591.0
2023-05-19 11:20:00,54.04,54.17,53.84,53.84,53358.0,53.6081,53.737,53.4096,53.4096,53358.0
2023-05-19 11:30:00,53.82,53.87,53.58,53.66,109930.0,53.3898,53.4394,53.1517,53.2311,109930.0
2023-05-19 11:40:00,53.66,53.99,53.6,53.94,103584.0,53.2311,53.5585,53.1716,53.5089,103584.0
2023-05-19 11:50:00,53.96,54.06,53.84,53.88,157223.0,53.5287,53.6279,53.4096,53.4493,157223.0
2023-05-19 12:00:00,53.88,53.97,53.74,53.8,66562.0,53.4493,53.5386,53.3104,53.37,66562.0
2023-05-19 12:10:00,53.79,53.93,53.67,53.92,70288.0,53.36,53.4989,53.241,53.489,70288.0
2023-05-19 12:20:00,53.92,53.99,53.78,53.79,47672.0,53.489,53.5585,53.3501,53.36,47672.0
2023-05-19 12:30:00,53.77,53.78,53.57,53.78,52209.0,53.3402,53.3501,53.1418,53.3501,52209.0
2023-05-19 12:40:00,53.77,53.86,53.73,53.8,52444.0,53.3402,53.4295,53.3005,53.37,52444.0
2023-05-19 12:50:00,53.8,53.88,53.76,53.79,28819.0,53.37,53.4493,53.3303,53.36,28819.0
2023-05-19 13:00:00,53.82,53.94,53.76,53.82,44614.0,53.3898,53.5089,53.3303,53.3898,44614.0
2023-05-19 13:10:00,53.82,53.92,53.75,53.9,14651.0,53.3898,53.489,53.3204,53.4692,14651.0
2023-05-19 13:20:00,53.89,53.98,53.86,53.93,15209.0,53.4593,53.5485,53.4295,53.4989,15209.0
2023-05-19 13:30:00,53.95,53.95,53.83,53.88,61501.0,53.5188,53.5188,53.3997,53.4493,61501.0
2023-05-19 13:40:00,53.88,53.91,53.78,53.78,84511.0,53.4493,53.4791,53.3501,53.3501,84511.0
2023-05-19 13:50:00,53.79,53.82,53.72,53.72,20621.0,53.36,53.3898,53.2906,53.2906,20621.0
2023-05-19 14:00:00,53.71,53.74,53.64,53.66,47212.0,53.2807,53.3104,53.2112,53.2311,47212.0
2023-05-19 14:10:00,53.66,53.73,53.52,53.72,62124.0,53.2311,53.3005,53.0922,53.2906,62124.0
2023-05-19 14:20:00,53.72,53.78,53.62,53.62,53055.0,53.2906,53.3501,53.1914,53.1914,53055.0
2023-05-19 14:30:00,53.62,53.7,53.57,53.68,36166.0,53.1914,53.2708,53.1418,53.2509,36166.0
2023-05-19 14:40:00,53.66,53.7,53.55,53.58,329523.0,53.2311,53.2708,53.122,53.1517,329523.0
2023-05-19 14:50:00,53.59,53.81,53.59,53.8,37944.0,53.1616,53.3799,53.1616,53.37,37944.0
2023-05-19 15:00:00,53.78,53.82,53.67,53.71,31604.0,53.3501,53.3898,53.241,53.2807,31604.0
2023-05-19 15:10:00,53.73,53.85,53.72,53.81,52213.0,53.3005,53.4196,53.2906,53.3799,52213.0
2023-05-19 15:20:00,53.81,53.81,53.7,53.71,70788.0,53.3799,53.3799,53.2708,53.2807,70788.0
2023-05-19 15:30:00,53.71,53.84,53.69,53.81,52378.0,53.2807,53.4096,53.2608,53.3799,52378.0
2023-05-19 15:40:00,53.81,53.88,53.78,53.83,88020.0,53.3799,53.4493,53.3501,53.3997,88020.0
2023-05-19 15:50:00,53.82,53.91,53.78,53.85,185148.0,53.3898,53.4791,53.3501,53.4196,185148.0
2023-05-22 09:30:00,53.78,54.22,53.77,54.15,423745.0,53.3501,53.7866,53.3402,53.7172,423745.0
2023-05-22 09:40:00,54.17,54.43,54.16,54.39,116935.0,53.737,53.9949,53.7271,53.9553,116935.0
2023-05-22 09:50:00,54.42,54.54,54.37,54.41,110071.0,53.985,54.1041,53.9354,53.9751,110071.0
2023-05-22 10:00:00,54.4,54.48,53.89,53.99,173157.0,53.9652,54.0445,53.4593,53.5585,173157.0
2023-05-22 10:10:00,53.98,54.33,53.97,54.3,208688.0,53.5485,53.8957,53.5386,53.866,208688.0
2023-05-22 10:20:00,54.3,54.36,54.21,54.22,90744.0,53.866,53.9255,53.7767,53.7866,90744.0
2023-05-22 10:30:00,54.22,54.3,54.19,54.28,30769.0,53.7866,53.866,53.7569,53.8461,30769.0
2023-05-22 10:40:00,54.25,54.27,54.06,54.16,36079.0,53.8164,53.8362,53.6279,53.7271,36079.0
2023-05-22 10:50:00,54.15,54.26,54.02,54.24,56190.0,53.7172,53.8263,53.5882,53.8065,56190.0
2023-05-22 11:00:00,54.27,54.34,54.21,54.26,53086.0,53.8362,53.9057,53.7767,53.8263,53086.0
2023-05-22 11:10:00,54.28,54.3,54.23,54.29,17900.0,53.8461,53.866,53.7965,53.8561,17900.0
2023-05-22 11:20:00,54.27,54.38,54.26,54.29,37877.0,53.8362,53.9453,53.8263,53.8561,37877.0
2023-05-22 11:30:00,54.27,54.34,54.12,54.16,31128.0,53.8362,53.9057,53.6874,53.7271,31128.0
2023-05-22 11:40:00,54.16,54.18,54.04,54.08,16677.0,53.7271,53.7469,53.6081,53.6477,16677.0
2023-05-22 11:50:00,54.07,54.18,54.07,54.14,22510.0,53.6378,53.7469,53.6378,53.7073,22510.0
2023-05-22 12:00:00,54.15,54.2,54.13,54.2,24228.0,53.7172,53.7668,53.6973,53.7668,24228.0
2023-05-22 12:10:00,54.2,54.27,54.16,54.22,34131.0,53.7668,53.8362,53.7271,53.7866,34131.0
2023-05-22 12:20:00,54.21,54.21,54.05,54.06,21875.0,53.7767,53.7767,53.618,53.6279,21875.0
2023-05-22 12:30:00,54.05,54.11,53.98,54.06,30615.0,53.618,53.6775,53.5485,53.6279,30615.0
2023-05-22 12:40:00,54.09,54.13,54.07,54.11,14028.0,53.6577,53.6973,53.6378,53.6775,14028.0
2023-05-22 12:50:00,54.11,54.16,54.1,54.16,9040.0,53.6775,53.7271,53.6676,53.7271,9040.0
2023-05-22 13:00:00,54.17,54.25,54.15,54.19,36981.0,53.737,53.8164,53.7172,53.7569,36981.0
2023-05-22 13:10:00,54.21,54.24,53.96,54.12,151476.0,53.7767,53.8065,53.5287,53.6874,151476.0
2023-05-22 13:20:00,54.14,54.25,54.1,54.23,29432.0,53.7073,53.8164,53.6676,53.7965,29432.0
2023-05-22 13:30:00,54.23,54.31,54.22,54.3,25593.0,53.7965,53.8759,53.7866,53.866,25593.0
2023-05-22 13:40:00,54.3,54.36,54.26,54.29,51014.0,53.866,53.9255,53.8263,53.8561,51014.0
2023-05-22 13:50:00,54.28,54.3,54.21,54.22,18748.0,53.8461,53.866,53.7767,53.7866,18748.0
2023-05-22 14:00:00,54.21,54.27,54.2,54.26,26825.0,53.7767,53.8362,53.7668,53.8263,26825.0
2023-05-22 14:10:00,54.24,54.3,54.19,54.27,24395.0,53.8065,53.866,53.7569,53.8362,24395.0
2023-05-22 14:20:00,54.28,54.35,54.26,54.34,25138.0,53.8461,53.9156,53.8263,53.9057,25138.0
2023-05-22 14:30:00,54.35,54.37,54.29,54.3,28025.0,53.9156,53.9354,53.8561,53.866,28025.0
2023-05-22 14:40:00,54.32,54.37,54.31,54.37,42983.0,53.8858,53.9354,53.8759,53.9354,42983.0
2023-05-22 14:50:00,54.39,54.51,54.27,54.36,68456.0,53.9553,54.0743,53.8362,53.9255,68456.0
2023-05-22 15:00:00,54.38,54.39,54.31,54.32,31640.0,53.9453,53.9553,53.8759,53.8858,31640.0
2023-05-22 15:10:00,54.32,54.38,54.3,54.36,39044.0,53.8858,53.9453,53.866,53.9255,39044.0
2023-05-22 15:20:00,54.34,54.34,54.15,54.22,32362.0,53.9057,53.9057,53.7172,53.7866,32362.0
2023-05-22 15:30:00,54.22,54.24,54.08,54.13,54734.0,53.7866,53.8065,53.6477,53.6973,54734.0
2023-05-22 15:40:00,54.13,54.22,54.11,54.11,41285.0,53.6973,53.7866,53.6775,53.6775,41285.0
2023-05-22 15:50:00,54.11,54.23,54.07,54.22,601951.0,53.6775,53.7965,53.6378,53.7866,601951.0
2023-05-23 09:30:00,53.67,53.92,53.59,53.81,144417.0,53.241,53.489,53.1616,53.3799,144417.0
2023-05-23 09:40:00,53.82,53.93,53.76,53.89,76142.0,53.3898,53.4989,53.3303,53.4593,76142.0
2023-05-23 09:50:00,53.88,54.0,53.83,53.91,87122.0,53.4493,53.5684,53.3997,53.4791,87122.0
2023-05-23 10:00:00,53.93,54.02,53.8,53.95,82907.0,53.4989,53.5882,53.37,53.5188,82907.0
2023-05-23 10:10:00,53.96,53.96,53.73,53.93,31848.0,53.5287,53.5287,53.3005,53.4989,31848.0
2023-05-23 10:20:00,53.94,53.94,53.81,53.85,45746.0,53.5089,53.5089,53.3799,53.4196,45746.0
2023-05-23 10:30:00,53.82,53.91,53.74,53.91,42150.0,53.3898,53.4791,53.3104,53.4791,42150.0
2023-05-23 10:40:00,53.89,53.91,53.81,53.82,38741.0,53.4593,53.4791,53.3799,53.3898,38741.0
2023-05-23 10:50:00,53.82,53.82,53.67,53.75,39532.0,53.3898,53.3898,53.241,53.3204,39532.0
2023-05-23 11:00:00,53.77,53.93,53.76,53.88,38567.0,53.3402,53.4989,53.3303,53.4493,38567.0
2023-05-23 11:10:00,53.9,53.9,53.8,53.8,42276.0,53.4692,53.4692,53.37,53.37,42276.0
2023-05-23 11:20:00,53.8,53.96,53.8,53.94,10025.0,53.37,53.5287,53.37,53.5089,10025.0
2023-05-23 11:30:00,53.92,53.96,53.85,53.89,17031.0,53.489,53.5287,53.4196,53.4593,17031.0
2023-05-23 11:40:00,53.91,53.98,53.86,53.87,33055.0,53.4791,53.5485,53.4295,53.4394,33055.0
2023-05-23 11:50:00,53.86,53.95,53.8,53.87,48701.0,53.4295,53.5188,53.37,53.4394,48701.0
2023-05-23 12:00:00,53.89,53.93,53.72,53.79,52067.0,53.4593,53.4989,53.2906,53.36,52067.0
2023-05-23 12:10:00,53.76,53.81,53.7,53.73,35306.0,53.3303,53.3799,53.2708,53.3005,35306.0
2023-05-23 12:20:00,53.78,53.79,53.66,53.66,20597.0,53.3501,53.36,53.2311,53.2311,20597.0
2023-05-23 12:30:00,53.66,53.7,53.37,53.44,90482.0,53.2311,53.2708,52.9434,53.0128,90482.0
2023-05-23 12:40:00,53.46,53.46,53.23,53.26,62781.0,53.0327,53.0327,52.8045,52.8343,62781.0
2023-05-23 12:50:00,53.26,53.42,53.25,53.35,50382.0,52.8343,52.993,52.8244,52.9236,50382.0
2023-05-23 13:00:00,53.37,53.49,53.3,53.48,30930.0,52.9434,53.0624,52.874,53.0525,30930.0
2023-05-23 13:10:00,53.5,53.55,53.47,53.54,40537.0,53.0724,53.122,53.0426,53.112,40537.0
2023-05-23 13:20:00,53.54,53.54,53.29,53.31,54800.0,53.112,53.112,52.864,52.8839,54800.0
2023-05-23 13:30:00,53.29,53.29,53.16,53.26,88053.0,52.864,52.864,52.7351,52.8343,88053.0
2023-05-23 13:40:00,53.28,53.35,53.21,53.21,35979.0,52.8541,52.9236,52.7847,52.7847,35979.0
2023-05-23 13:50:00,53.19,53.25,53.15,53.21,50604.0,52.7648,52.8244,52.7252,52.7847,50604.0
2023-05-23 14:00:00,53.2,53.33,53.18,53.23,99203.0,52.7748,52.9037,52.7549,52.8045,99203.0
2023-05-23 14:10:00,53.23,53.28,53.02,53.06,64845.0,52.8045,52.8541,52.5962,52.6359,64845.0
2023-05-23 14:20:00,53.05,53.07,52.72,52.88,143909.0,52.626,52.6458,52.2986,52.4573,143909.0
2023-05-23 14:30:00,52.87,53.01,52.79,52.83,40046.0,52.4474,52.5863,52.368,52.4077,40046.0
2023-05-23 14:40:00,52.84,52.94,52.78,52.88,34298.0,52.4176,52.5168,52.3581,52.4573,34298.0
2023-05-23 14:50:00,52.88,52.99,52.88,52.96,23521.0,52.4573,52.5664,52.4573,52.5367,23521.0
2023-05-23 15:00:00,52.95,53.0,52.82,52.91,95653.0,52.5268,52.5764,52.3978,52.4871,95653.0
2023-05-23 15:10:00,52.92,53.0,52.73,52.74,37715.0,52.497,52.5764,52.3085,52.3184,37715.0
2023-05-23 15:20:00,52.74,52.94,52.71,52.94,81503.0,52.3184,52.5168,52.2887,52.5168,81503.0
2023-05-23 15:30:00,52.93,53.01,52.92,52.96,63120.0,52.5069,52.5863,52.497,52.5367,63120.0
2023-05-23 15:40:00,52.96,53.08,52.92,53.04,83515.0,52.5367,52.6557,52.497,52.616,83515.0
2023-05-23 15:50:00,53.01,53.05,52.81,52.83,141443.0,52.5863,52.626,52.3879,52.4077,141443.0
2023-05-24 09:30:00,52.2,52.42,52.04,52.31,268919.0,51.7828,52.001,51.624,51.8919,268919.0
2023-05-24 09:40:00,52.31,52.45,52.13,52.24,216299.0,51.8919,52.0308,51.7133,51.8224,216299.0
2023-05-24 09:50:00,52.23,52.29,52.12,52.2,128253.0,51.8125,51.872,51.7034,51.7828,128253.0
2023-05-24 10:00:00,52.2,52.25,51.89,51.91,191352.0,51.7828,51.8324,51.4752,51.4951,191352.0
2023-05-24 10:10:00,51.96,52.12,51.9,52.02,65983.0,51.5447,51.7034,51.4852,51.6042,65983.0
2023-05-24 10:20:00,52.03,52.07,51.77,51.82,57387.0,51.6141,51.6538,51.3562,51.4058,57387.0
2023-05-24 10:30:00,51.81,51.92,51.8,51.86,63352.0,51.3959,51.505,51.386,51.4455,63352.0
2023-05-24 10:40:00,51.85,51.92,51.73,51.79,68678.0,51.4356,51.505,51.3165,51.376,68678.0
2023-05-24 10:50:00,51.77,51.77,51.66,51.73,57324.0,51.3562,51.3562,51.2471,51.3165,57324.0
2023-05-24 11:00:00,51.73,51.82,51.62,51.76,57221.0,51.3165,51.4058,51.2074,51.3463,57221.0
2023-05-24 11:10:00,51.8,51.91,51.76,51.83,61315.0,51.386,51.4951,51.3463,51.4157,61315.0
2023-05-24 11:20:00,51.84,52.14,51.78,51.99,122749.0,51.4256,51.7232,51.3661,51.5744,122749.0
2023-05-24 11:30:00,52.01,52.06,51.94,51.96,109987.0,51.5943,51.6439,51.5248,51.5447,109987.0
2023-05-24 11:40:00,51.96,52.0,51.77,51.98,90132.0,51.5447,51.5844,51.3562,51.5645,90132.0
2023-05-24 11:50:00,51.98,52.01,51.84,51.85,57146.0,51.5645,51.5943,51.4256,51.4356,57146.0
2023-05-24 12:00:00,51.86,52.06,51.85,51.98,26526.0,51.4455,51.6439,51.4356,51.5645,26526.0
2023-05-24 12:10:00,51.99,52.01,51.75,51.77,53313.0,51.5744,51.5943,51.3364,51.3562,53313.0
2023-05-24 12:20:00,51.77,51.8,51.7,51.76,24839.0,51.3562,51.386,51.2868,51.3463,24839.0
2023-05-24 12:30:00,51.75,51.82,51.71,51.81,25596.0,51.3364,51.4058,51.2967,51.3959,25596.0
2023-05-24 12:40:00,51.83,51.92,51.79,51.82,27184.0,51.4157,51.505,51.376,51.4058,27184.0
2023-05-24 12:50:00,51.83,51.91,51.83,51.87,42898.0,51.4157,51.4951,51.4157,51.4554,42898.0
2023-05-24 13:00:00,51.89,51.89,51.79,51.81,58457.0,51.4752,51.4752,51.376,51.3959,58457.0
2023-05-24 13:10:00,51.8,51.85,51.71,51.84,39959.0,51.386,51.4356,51.2967,51.4256,39959.0
2023-05-24 13:20:00,51.84,51.99,51.84,51.9,78269.0,51.4256,51.5744,51.4256,51.4852,78269.0
2023-05-24 13:30:00,51.9,52.07,51.9,52.03,63311.0,51.4852,51.6538,51.4852,51.6141,63311.0
2023-05-24 13:40:00,52.05,52.22,52.04,52.11,104362.0,51.634,51.8026,51.624,51.6935,104362.0
2023-05-24 13:50:00,52.12,52.16,52.09,52.14,40951.0,51.7034,51.7431,51.6736,51.7232,40951.0
2023-05-24 14:00:00,52.16,52.24,51.99,52.0,62965.0,51.7431,51.8224,51.5744,51.5844,62965.0
2023-05-24 14:10:00,52.0,52.15,51.97,52.07,52942.0,51.5844,51.7332,51.5546,51.6538,52942.0
2023-05-24 14:20:00,52.07,52.09,51.91,51.95,37381.0,51.6538,51.6736,51.4951,51.5348,37381.0
2023-05-24 14:30:00,51.94,52.07,51.9,52.04,38976.0,51.5248,51.6538,51.4852,51.624,38976.0
2023-05-24 14:40:00,52.04,52.11,52.0,52.01,62678.0,51.624,51.6935,51.5844,51.5943,62678.0
2023-05-24 14:50:00,52.0,52.07,51.92,51.95,55965.0,51.5844,51.6538,51.505,51.5348,55965.0
2023-05-24 15:00:00,51.97,52.06,51.89,52.04,19018.0,51.5546,51.6439,51.4752,51.624,19018.0
2023-05-24 15:10:00,52.03,52.35,52.02,52.33,59116.0,51.6141,51.9316,51.6042,51.9117,59116.0
2023-05-24 15:20:00,52.36,52.53,52.35,52.49,97007.0,51.9415,52.1101,51.9316,52.0704,97007.0
2023-05-24 15:30:00,52.51,52.68,52.38,52.45,405236.0,52.0903,52.2589,51.9613,52.0308,405236.0
2023-05-24 15:40:00,52.48,52.49,52.26,52.38,66158.0,52.0605,52.0704,51.8423,51.9613,66158.0
2023-05-24 15:50:00,52.37,52.37,52.19,52.28,148810.0,51.9514,51.9514,51.7728,51.8621,148810.0
2023-05-25 09:30:00,54.61,54.69,53.92,53.99,649930.0,54.1735,54.2529,53.489,53.5585,649930.0
2023-05-25 09:40:00,54.04,54.23,53.89,53.94,309609.0,53.6081,53.7965,53.4593,53.5089,309609.0
2023-05-25 09:50:00,53.94,54.11,53.82,54.01,136993.0,53.5089,53.6775,53.3898,53.5783,136993.0
2023-05-25 10:00:00,54.03,54.26,54.0,54.1,143659.0,53.5981,53.8263,53.5684,53.6676,143659.0
2023-05-25 10:10:00,54.07,54.11,53.91,53.94,64622.0,53.6378,53.6775,53.4791,53.5089,64622.0
2023-05-25 10:20:00,53.94,54.1,53.84,54.08,70302.0,53.5089,53.6676,53.4096,53.6477,70302.0
2023-05-25 10:30:00,54.11,54.25,53.96,54.25,135619.0,53.6775,53.8164,53.5287,53.8164,135619.0
2023-05-25 10:40:00,54.25,54.47,54.24,54.39,116896.0,53.8164,54.0346,53.8065,53.9553,116896.0
2023-05-25 10:50:00,54.4,54.46,54.31,54.45,65226.0,53.9652,54.0247,53.8759,54.0148,65226.0
2023-05-25 11:00:00,54.48,54.65,54.41,54.61,85068.0,54.0445,54.2132,53.9751,54.1735,85068.0
2023-05-25 11:10:00,54.61,54.85,54.61,54.68,150451.0,54.1735,54.4116,54.1735,54.2429,150451.0
2023-05-25 11:20:00,54.66,54.78,54.63,54.68,72696.0,54.2231,54.3421,54.1933,54.2429,72696.0
2023-05-25 11:30:00,54.68,54.71,54.51,54.51,84721.0,54.2429,54.2727,54.0743,54.0743,84721.0
2023-05-25 11:40:00,54.51,54.51,54.36,54.49,42731.0,54.0743,54.0743,53.9255,54.0545,42731.0
2023-05-25 11:50:00,54.45,54.58,54.39,54.51,82609.0,54.0148,54.1437,53.9553,54.0743,82609.0
2023-05-25 12:00:00,54.53,54.68,54.53,54.61,78535.0,54.0941,54.2429,54.0941,54.1735,78535.0
2023-05-25 12:10:00,54.63,54.79,54.58,54.78,71840.0,54.1933,54.3521,54.1437,54.3421,71840.0
2023-05-25 12:20:00,54.79,54.98,54.79,54.91,95421.0,54.3521,54.5405,54.3521,54.4711,95421.0
2023-05-25 12:30:00,54.92,54.95,54.71,54.79,111672.0,54.481,54.5108,54.2727,54.3521,111672.0
2023-05-25 12:40:00,54.85,54.94,54.82,54.84,40182.0,54.4116,54.5009,54.3818,54.4017,40182.0
2023-05-25 12:50:00,54.85,54.9,54.74,54.76,48579.0,54.4116,54.4612,54.3025,54.3223,48579.0
2023-05-25 13:00:00,54.77,54.82,54.72,54.72,29221.0,54.3322,54.3818,54.2826,54.2826,29221.0
2023-05-25 13:10:00,54.74,54.87,54.73,54.82,30475.0,54.3025,54.4314,54.2925,54.3818,30475.0
2023-05-25 13:20:00,54.85,54.91,54.79,54.88,29798.0,54.4116,54.4711,54.3521,54.4413,29798.0
2023-05-25 13:30:00,54.89,54.98,54.85,54.86,59558.0,54.4513,54.5405,54.4116,54.4215,59558.0
2023-05-25 13:40:00,54.89,54.91,54.8,54.91,33807.0,54.4513,54.4711,54.362,54.4711,33807.0
2023-05-25 13:50:00,54.91,54.91,54.79,54.89,38998.0,54.4711,54.4711,54.3521,54.4513,38998.0
2023-05-25 14:00:00,54.9,55.19,54.83,54.88,165151.0,54.4612,54.7489,54.3917,54.4413,165151.0
2023-05-25 14:10:00,54.89,55.07,54.87,55.05,38547.0,54.4513,54.6298,54.4314,54.61,38547.0
2023-05-25 14:20:00,55.04,55.04,54.91,54.92,39280.0,54.6001,54.6001,54.4711,54.481,39280.0
2023-05-25 14:30:00,54.92,54.94,54.62,54.73,66857.0,54.481,54.5009,54.1834,54.2925,66857.0
2023-05-25 14:40:00,54.73,54.76,54.52,54.57,69977.0,54.2925,54.3223,54.0842,54.1338,69977.0
2023-05-25 14:50:00,54.57,54.66,54.56,54.58,27752.0,54.1338,54.2231,54.1239,54.1437,27752.0
2023-05-25 15:00:00,54.57,54.91,54.57,54.91,30972.0,54.1338,54.4711,54.1338,54.4711,30972.0
2023-05-25 15:10:00,54.94,54.99,54.83,54.93,70307.0,54.5009,54.5505,54.3917,54.4909,70307.0
2023-05-25 15:20:00,54.94,55.08,54.93,55.04,78619.0,54.5009,54.6397,54.4909,54.6001,78619.0
2023-05-25 15:30:00,55.05,55.14,54.95,55.03,128097.0,54.61,54.6993,54.5108,54.5901,128097.0
2023-05-25 15:40:00,55.04,55.1,54.86,54.91,89466.0,54.6001,54.6596,54.4215,54.4711,89466.0
2023-05-25 15:50:00,54.9,54.97,54.76,54.78,189730.0,54.4612,54.5306,54.3223,54.3421,189730.0
2023-05-26 09:30:00,55.14,55.52,55.09,55.48,178903.0,54.6993,55.0762,54.6497,55.0365,178903.0
2023-05-26 09:40:00,55.51,55.75,55.49,55.73,147983.0,55.0663,55.3044,55.0465,55.2845,147983.0
2023-05-26 09:50:00,55.76,55.94,55.75,55.87,117005.0,55.3143,55.4929,55.3044,55.4234,117005.0
2023-05-26 10:00:00,55.91,56.15,55.87,56.15,173059.0,55.4631,55.7012,55.4234,55.7012,173059.0
2023-05-26 10:10:00,56.14,56.34,56.06,56.32,93672.0,55.6913,55.8897,55.6119,55.8698,93672.0
2023-05-26 10:20:00,56.33,56.57,56.32,56.55,158348.0,55.8797,56.1178,55.8698,56.098,158348.0
2023-05-26 10:30:00,56.57,56.76,56.48,56.73,146579.0,56.1178,56.3063,56.0285,56.2765,146579.0
2023-05-26 10:40:00,56.72,57.0,56.71,56.98,160354.0,56.2666,56.5444,56.2567,56.5246,160354.0
2023-05-26 10:50:00,56.96,57.08,56.84,56.98,148905.0,56.5047,56.6238,56.3857,56.5246,148905.0
2023-05-26 11:00:00,56.98,57.07,56.79,56.82,112665.0,56.5246,56.6138,56.3361,56.3658,112665.0
2023-05-26 11:10:00,56.82,56.91,56.69,56.8,118229.0,56.3658,56.4551,56.2369,56.346,118229.0
2023-05-26 11:20:00,56.87,56.97,56.75,56.9,125232.0,56.4154,56.5146,56.2964,56.4452,125232.0
2023-05-26 11:30:00,56.9,57.05,56.9,56.98,49397.0,56.4452,56.594,56.4452,56.5246,49397.0
2023-05-26 11:40:00,57.01,57.3,56.97,57.26,132601.0,56.5543,56.842,56.5146,56.8023,132601.0
2023-05-26 11:50:00,57.28,57.32,57.19,57.21,115345.0,56.8222,56.8618,56.7329,56.7527,115345.0
2023-05-26 12:00:00,57.21,57.31,57.16,57.27,60484.0,56.7527,56.8519,56.7031,56.8122,60484.0
2023-05-26 12:10:00,57.28,57.31,57.2,57.25,52251.0,56.8222,56.8519,56.7428,56.7924,52251.0
2023-05-26 12:20:00,57.25,57.37,57.23,57.32,221655.0,56.7924,56.9114,56.7726,56.8618,221655.0
2023-05-26 12:30:00,57.36,57.45,57.28,57.42,58265.0,56.9015,56.9908,56.8222,56.961,58265.0
2023-05-26 12:40:00,57.42,57.53,57.4,57.49,83972.0,56.961,57.0702,56.9412,57.0305,83972.0
2023-05-26 12:50:00,57.5,57.51,57.41,57.48,78168.0,57.0404,57.0503,56.9511,57.0206,78168.0
2023-05-26 13:00:00,57.48,57.59,57.47,57.55,56556.0,57.0206,57.1297,57.0106,57.09,56556.0
2023-05-26 13:10:00,57.55,57.59,57.41,57.48,48357.0,57.09,57.1297,56.9511,57.0206,48357.0
2023-05-26 13:20:00,57.5,57.55,57.42,57.47,29685.0,57.0404,57.09,56.961,57.0106,29685.0
2023-05-26 13:30:00,57.47,57.52,57.42,57.5,21012.0,57.0106,57.0602,56.961,57.0404,21012.0
2023-05-26 13:40:00,57.51,57.51,57.34,57.43,31523.0,57.0503,57.0503,56.8817,56.971,31523.0
2023-05-26 13:50:00,57.45,57.49,57.39,57.46,47566.0,56.9908,57.0305,56.9313,57.0007,47566.0
2023-05-26 14:00:00,57.47,57.49,57.28,57.3,43151.0,57.0106,57.0305,56.8222,56.842,43151.0
2023-05-26 14:10:00,57.32,57.48,57.32,57.43,23811.0,56.8618,57.0206,56.8618,56.971,23811.0
2023-05-26 14:20:00,57.42,57.56,57.41,57.51,55840.0,56.961,57.0999,56.9511,57.0503,55840.0
2023-05-26 14:30:00,57.53,57.56,57.47,57.52,37491.0,57.0702,57.0999,57.0106,57.0602,37491.0
2023-05-26 14:40:00,57.52,57.65,57.49,57.63,41063.0,57.0602,57.1892,57.0305,57.1694,41063.0
2023-05-26 14:50:00,57.63,57.72,57.57,57.61,43511.0,57.1694,57.2586,57.1098,57.1495,43511.0
2023-05-26 15:00:00,57.62,57.78,57.6,57.78,43609.0,57.1594,57.3182,57.1396,57.3182,43609.0
2023-05-26 15:10:00,57.8,57.85,57.75,57.77,114915.0,57.338,57.3876,57.2884,57.3082,114915.0
2023-05-26 15:20:00,57.75,57.8,57.66,57.68,85576.0,57.2884,57.338,57.1991,57.219,85576.0
2023-05-26 15:30:00,57.68,57.73,57.54,57.57,68396.0,57.219,57.2686,57.0801,57.1098,68396.0
2023-05-26 15:40:00,57.57,57.73,57.54,57.67,493822.0,57.1098,57.2686,57.0801,57.209,493822.0
2023-05-26 15:50:00,57.66,57.72,57.52,57.58,328246.0,57.1991,57.2586,57.0602,57.1198,328246.0
2023-05-30 09:30:00,59.01,59.26,58.73,59.25,614127.0,58.5383,58.7863,58.2606,58.7764,614127.0
2023-05-30 09:40:00,59.26,59.39,58.91,59.04,365467.0,58.7863,58.9153,58.4391,58.5681,365467.0
2023-05-30 09:50:00,59.01,59.04,58.34,58.47,328704.0,58.5383,58.5681,57.8737,58.0026,328704.0
2023-05-30 10:00:00,58.4,58.6,58.12,58.42,193237.0,57.9332,58.1316,57.6554,57.953,193237.0
2023-05-30 10:10:00,58.46,58.56,58.31,58.55,83162.0,57.9927,58.0919,57.8439,58.082,83162.0
2023-05-30 10:20:00,58.56,58.7,58.21,58.34,119401.0,58.0919,58.2308,57.7447,57.8737,119401.0
2023-05-30 10:30:00,58.34,58.52,58.25,58.44,90937.0,57.8737,58.0522,57.7844,57.9729,90937.0
2023-05-30 10:40:00,58.41,58.51,58.3,58.51,77320.0,57.9431,58.0423,57.834,58.0423,77320.0
2023-05-30 10:50:00,58.48,58.67,58.48,58.57,70314.0,58.0126,58.201,58.0126,58.1018,70314.0
2023-05-30 11:00:00,58.52,58.76,58.52,58.7,85002.0,58.0522,58.2903,58.0522,58.2308,85002.0
2023-05-30 11:10:00,58.63,58.72,58.43,58.47,65208.0,58.1614,58.2506,57.963,58.0026,65208.0
2023-05-30 11:20:00,58.47,58.56,58.27,58.55,156155.0,58.0026,58.0919,57.8042,58.082,156155.0
2023-05-30 11:30:00,58.57,58.73,58.51,58.72,66520.0,58.1018,58.2606,58.0423,58.2506,66520.0
2023-05-30 11:40:00,58.74,58.79,58.59,58.65,44831.0,58.2705,58.3201,58.1217,58.1812,44831.0
2023-05-30 11:50:00,58.67,58.68,58.52,58.61,39400.0,58.201,58.211,58.0522,58.1415,39400.0
2023-05-30 12:00:00,58.58,58.6,58.35,58.4,48780.0,58.1118,58.1316,57.8836,57.9332,48780.0
2023-05-30 12:10:00,58.42,58.47,58.3,58.38,61740.0,57.953,58.0026,57.834,57.9134,61740.0
2023-05-30 12:20:00,58.38,58.47,58.21,58.24,59340.0,57.9134,58.0026,57.7447,57.7745,59340.0
2023-05-30 12:30:00,58.22,58.38,58.19,58.2,68000.0,57.7546,57.9134,57.7249,57.7348,68000.0
2023-05-30 12:40:00,58.21,58.31,58.07,58.31,53033.0,57.7447,57.8439,57.6058,57.8439,53033.0
2023-05-30 12:50:00,58.3,58.5,58.3,58.48,50537.0,57.834,58.0324,57.834,58.0126,50537.0
2023-05-30 13:00:00,58.48,58.48,58.23,58.28,40366.0,58.0126,58.0126,57.7646,57.8142,40366.0
2023-05-30 13:10:00,58.28,58.39,58.25,58.27,31652.0,57.8142,57.9233,57.7844,57.8042,31652.0
2023-05-30 13:20:00,58.27,58.3,57.98,58.04,40421.0,57.8042,57.834,57.5166,57.5761,40421.0
2023-05-30 13:30:00,58.01,58.09,57.89,57.96,67605.0,57.5463,57.6257,57.4273,57.4967,67605.0
2023-05-30 13:40:00,57.97,58.01,57.88,57.98,32961.0,57.5066,57.5463,57.4174,57.5166,32961.0
2023-05-30 13:50:00,57.97,58.05,57.68,57.73,57125.0,57.5066,57.586,57.219,57.2686,57125.0
2023-05-30 14:00:00,57.72,57.8,57.62,57.69,57071.0,57.2586,57.338,57.1594,57.2289,57071.0
2023-05-30 14:10:00,57.68,57.92,57.68,57.91,65578.0,57.219,57.457,57.219,57.4471,65578.0
2023-05-30 14:20:00,57.93,58.18,57.89,58.17,72063.0,57.467,57.715,57.4273,57.705,72063.0
2023-05-30 14:30:00,58.15,58.3,58.14,58.27,62959.0,57.6852,57.834,57.6753,57.8042,62959.0
2023-05-30 14:40:00,58.29,58.47,58.28,58.36,147855.0,57.8241,58.0026,57.8142,57.8935,147855.0
2023-05-30 14:50:00,58.36,58.46,58.25,58.3,93853.0,57.8935,57.9927,57.7844,57.834,93853.0
2023-05-30 15:00:00,58.3,58.35,58.2,58.32,97595.0,57.834,57.8836,57.7348,57.8538,97595.0
2023-05-30 15:10:00,58.29,58.31,58.12,58.22,38055.0,57.8241,57.8439,57.6554,57.7546,38055.0
2023-05-30 15:20:00,58.22,58.3,58.21,58.25,19751.0,57.7546,57.834,57.7447,57.7844,19751.0
2023-05-30 15:30:00,58.25,58.34,58.19,58.21,47733.0,57.7844,57.8737,57.7249,57.7447,47733.0
2023-05-30 15:40:00,58.2,58.26,58.1,58.14,38012.0,57.7348,57.7943,57.6356,57.6753,38012.0
2023-05-30 15:50:00,58.11,58.15,57.89,58.07,206518.0,57.6455,57.6852,57.4273,57.6058,206518.0
2023-05-31 09:30:00,57.53,57.94,57.51,57.94,350762.0,57.0702,57.4769,57.0503,57.4769,350762.0
2023-05-31 09:40:00,57.93,58.22,57.87,58.09,212602.0,57.467,57.7546,57.4074,57.6257,212602.0
2023-05-31 09:50:00,58.08,58.17,57.9,57.96,95359.0,57.6158,57.705,57.4372,57.4967,95359.0
2023-05-31 10:00:00,57.94,58.06,57.75,57.78,81272.0,57.4769,57.5959,57.2884,57.3182,81272.0
2023-05-31 10:10:00,57.76,57.76,57.29,57.38,117314.0,57.2983,57.2983,56.8321,56.9214,117314.0
2023-05-31 10:20:00,57.37,57.42,57.11,57.28,134407.0,56.9114,56.961,56.6535,56.8222,134407.0
2023-05-31 10:30:00,57.29,57.41,57.21,57.27,96380.0,56.8321,56.9511,56.7527,56.8122,96380.0
2023-05-31 10:40:00,57.27,57.44,57.22,57.4,37116.0,56.8122,56.9809,56.7626,56.9412,37116.0
2023-05-31 10:50:00,57.41,57.59,57.37,57.4,96532.0,56.9511,57.1297,56.9114,56.9412,96532.0
2023-05-31 11:00:00,57.41,57.43,57.17,57.26,60604.0,56.9511,56.971,56.713,56.8023,60604.0
2023-05-31 11:10:00,57.24,57.33,57.07,57.1,43206.0,56.7825,56.8718,56.6138,56.6436,43206.0
2023-05-31 11:20:00,57.1,57.22,57.04,57.06,22878.0,56.6436,56.7626,56.5841,56.6039,22878.0
2023-05-31 11:30:00,57.06,57.09,56.94,56.97,55456.0,56.6039,56.6337,56.4849,56.5146,55456.0
2023-05-31 11:40:00,56.99,57.22,56.98,57.22,66272.0,56.5345,56.7626,56.5246,56.7626,66272.0
2023-05-31 11:50:00,57.22,57.35,57.15,57.23,42179.0,56.7626,56.8916,56.6932,56.7726,42179.0
2023-05-31 12:00:00,57.24,57.38,57.14,57.25,58813.0,56.7825,56.9214,56.6833,56.7924,58813.0
2023-05-31 12:10:00,57.26,57.31,57.15,57.17,27851.0,56.8023,56.8519,56.6932,56.713,27851.0
2023-05-31 12:20:00,57.16,57.2,57.03,57.03,22513.0,56.7031,56.7428,56.5742,56.5742,22513.0
2023-05-31 12:30:00,57.04,57.2,57.01,57.08,33146.0,56.5841,56.7428,56.5543,56.6238,33146.0
2023-05-31 12:40:00,57.09,57.22,57.06,57.16,57814.0,56.6337,56.7626,56.6039,56.7031,57814.0
2023-05-31 12:50:00,57.15,57.19,56.94,57.14,71757.0,56.6932,56.7329,56.4849,56.6833,71757.0
2023-05-31 13:00:00,57.16,57.24,57.09,57.21,30714.0,56.7031,56.7825,56.6337,56.7527,30714.0
2023-05-31 13:10:00,57.25,57.3,57.21,57.21,46978.0,56.7924,56.842,56.7527,56.7527,46978.0
2023-05-31 13:20:00,57.2,57.46,57.2,57.45,51405.0,56.7428,57.0007,56.7428,56.9908,51405.0
2023-05-31 13:30:00,57.47,57.71,57.46,57.7,102367.0,57.0106,57.2487,57.0007,57.2388,102367.0
2023-05-31 13:40:00,57.71,57.82,57.54,57.55,78659.0,57.2487,57.3578,57.0801,57.09,78659.0
2023-05-31 13:50:00,57.56,57.69,57.56,57.68,46768.0,57.0999,57.2289,57.0999,57.219,46768.0
2023-05-31 14:00:00,57.69,57.72,57.55,57.71,42245.0,57.2289,57.2586,57.09,57.2487,42245.0
2023-05-31 14:10:00,57.71,57.79,57.63,57.7,63576.0,57.2487,57.3281,57.1694,57.2388,63576.0
2023-05-31 14:20:00,57.69,57.72,57.59,57.72,30622.0,57.2289,57.2586,57.1297,57.2586,30622.0
2023-05-31 14:30:00,57.7,57.73,57.58,57.68,33946.0,57.2388,57.2686,57.1198,57.219,33946.0
2023-05-31 14:40:00,57.7,57.73,57.59,57.62,37111.0,57.2388,57.2686,57.1297,57.1594,37111.0
2023-05-31 14:50:00,57.6,57.6,57.38,57.53,98346.0,57.1396,57.1396,56.9214,57.0702,98346.0
2023-05-31 15:00:00,57.53,57.54,57.31,57.34,42880.0,57.0702,57.0801,56.8519,56.8817,42880.0
2023-05-31 15:10:00,57.36,57.4,57.28,57.36,35484.0,56.9015,56.9412,56.8222,56.9015,35484.0
2023-05-31 15:20:00,57.35,57.46,57.33,57.46,33625.0,56.8916,57.0007,56.8718,57.0007,33625.0
2023-05-31 15:30:00,57.47,57.61,57.42,57.53,66724.0,57.0106,57.1495,56.961,57.0702,66724.0
2023-05-31 15:40:00,57.54,57.76,57.52,57.69,338047.0,57.0801,57.2983,57.0602,57.2289,338047.0
2023-05-31 15:50:00,57.71,57.74,57.25,57.31,772005.0,57.2487,57.2785,56.7924,56.8519,772005.0
2023-06-01 09:30:00,57.29,57.37,56.95,57.19,207092.0,56.8321,56.9114,56.4948,56.7329,207092.0
2023-06-01 09:40:00,57.25,57.44,57.15,57.35,140444.0,56.7924,56.9809,56.6932,56.8916,140444.0
2023-06-01 09:50:00,57.31,57.52,57.13,57.42,94296.0,56.8519,57.0602,56.6734,56.961,94296.0
2023-06-01 10:00:00,57.43,57.66,57.43,57.49,99864.0,56.971,57.1991,56.971,57.0305,99864.0
2023-06-01 10:10:00,57.5,57.61,57.38,57.41,126527.0,57.0404,57.1495,56.9214,56.9511,126527.0
2023-06-01 10:20:00,57.35,57.4,57.13,57.36,74428.0,56.8916,56.9412,56.6734,56.9015,74428.0
2023-06-01 10:30:00,57.36,57.51,57.26,57.5,58584.0,56.9015,57.0503,56.8023,57.0404,58584.0
2023-06-01 10:40:00,57.49,58.0,57.47,57.94,222022.0,57.0305,57.5364,57.0106,57.4769,222022.0
2023-06-01 10:50:00,57.94,57.94,57.76,57.79,92422.0,57.4769,57.4769,57.2983,57.3281,92422.0
2023-06-01 11:00:00,57.81,57.9,57.71,57.78,37600.0,57.3479,57.4372,57.2487,57.3182,37600.0
2023-06-01 11:10:00,57.77,58.16,57.76,58.0,45648.0,57.3082,57.6951,57.2983,57.5364,45648.0
2023-06-01 11:20:00,57.99,58.13,57.89,58.0,72796.0,57.5265,57.6654,57.4273,57.5364,72796.0
2023-06-01 11:30:00,58.01,58.2,57.98,58.05,75069.0,57.5463,57.7348,57.5166,57.586,75069.0
2023-06-01 11:40:00,58.06,58.19,58.06,58.13,76457.0,57.5959,57.7249,57.5959,57.6654,76457.0
2023-06-01 11:50:00,58.15,58.33,58.14,58.32,83922.0,57.6852,57.8638,57.6753,57.8538,83922.0
2023-06-01 12:00:00,58.33,58.49,58.33,58.43,99829.0,57.8638,58.0225,57.8638,57.963,99829.0
2023-06-01 12:10:00,58.43,58.57,58.41,58.56,70227.0,57.963,58.1018,57.9431,58.0919,70227.0
2023-06-01 12:20:00,58.55,58.65,58.53,58.58,49448.0,58.082,58.1812,58.0622,58.1118,49448.0
2023-06-01 12:30:00,58.59,58.61,58.5,58.61,32016.0,58.1217,58.1415,58.0324,58.1415,32016.0
2023-06-01 12:40:00,58.62,58.63,58.49,58.56,31238.0,58.1514,58.1614,58.0225,58.0919,31238.0
2023-06-01 12:50:00,58.58,58.66,58.51,58.61,21260.0,58.1118,58.1911,58.0423,58.1415,21260.0
2023-06-01 13:00:00,58.64,58.68,58.56,58.59,38230.0,58.1713,58.211,58.0919,58.1217,38230.0
2023-06-01 13:10:00,58.6,58.72,58.59,58.64,22545.0,58.1316,58.2506,58.1217,58.1713,22545.0
2023-06-01 13:20:00,58.65,58.71,58.51,58.56,98464.0,58.1812,58.2407,58.0423,58.0919,98464.0
2023-06-01 13:30:00,58.58,58.67,58.5,58.64,17683.0,58.1118,58.201,58.0324,58.1713,17683.0
2023-06-01 13:40:00,58.62,58.75,58.6,58.75,27220.0,58.1514,58.2804,58.1316,58.2804,27220.0
2023-06-01 13:50:00,58.76,58.83,58.73,58.81,33846.0,58.2903,58.3598,58.2606,58.3399,33846.0
2023-06-01 14:00:00,58.83,58.93,58.74,58.9,71928.0,58.3598,58.459,58.2705,58.4292,71928.0
2023-06-01 14:10:00,58.91,58.91,58.8,58.82,32824.0,58.4391,58.4391,58.33,58.3498,32824.0
2023-06-01 14:20:00,58.85,58.9,58.82,58.84,30344.0,58.3796,58.4292,58.3498,58.3697,30344.0
2023-06-01 14:30:00,58.86,58.87,58.77,58.81,44817.0,58.3895,58.3994,58.3002,58.3399,44817.0
2023-06-01 14:40:00,58.8,58.91,58.79,58.89,36258.0,58.33,58.4391,58.3201,58.4193,36258.0
2023-06-01 14:50:00,58.9,59.02,58.87,58.97,51217.0,58.4292,58.5482,58.3994,58.4986,51217.0
2023-06-01 15:00:00,58.97,59.14,58.96,59.11,27151.0,58.4986,58.6673,58.4887,58.6375,27151.0
2023-06-01 15:10:00,59.09,59.15,59.06,59.07,42221.0,58.6177,58.6772,58.5879,58.5978,42221.0
2023-06-01 15:20:00,59.06,59.1,58.77,58.79,44318.0,58.5879,58.6276,58.3002,58.3201,44318.0
2023-06-01 15:30:00,58.79,58.83,58.41,58.46,196045.0,58.3201,58.3598,57.9431,57.9927,196045.0
2023-06-01 15:40:00,58.43,58.69,58.41,58.69,67624.0,57.963,58.2209,57.9431,58.2209,67624.0
2023-06-01 15:50:00,58.67,58.73,58.56,58.73,129405.0,58.201,58.2606,58.0919,58.2606,129405.0
2023-06-02 09:30:00,59.31,59.93,59.3,59.84,343193.0,58.8359,59.451,58.826,59.3617,343193.0
2023-06-02 09:40:00,59.86,59.98,59.22,59.3,318588.0,59.3815,59.5006,58.7466,58.826,318588.0
2023-06-02 09:50:00,59.28,59.34,58.76,58.8,405448.0,58.8062,58.8657,58.2903,58.33,405448.0
2023-06-02 10:00:00,58.82,59.1,58.71,58.87,184157.0,58.3498,58.6276,58.2407,58.3994,184157.0
2023-06-02 10:10:00,58.85,59.26,58.84,59.19,100010.0,58.3796,58.7863,58.3697,58.7169,100010.0
2023-06-02 10:20:00,59.22,59.27,58.84,59.14,96423.0,58.7466,58.7962,58.3697,58.6673,96423.0
2023-06-02 10:30:00,59.16,59.31,58.99,59.31,72230.0,58.6871,58.8359,58.5185,58.8359,72230.0
2023-06-02 10:40:00,59.32,59.63,59.22,59.49,145970.0,58.8458,59.1534,58.7466,59.0145,145970.0
2023-06-02 10:50:00,59.47,59.69,59.4,59.66,71569.0,58.9946,59.2129,58.9252,59.1831,71569.0
2023-06-02 11:00:00,59.67,59.81,59.62,59.68,134895.0,59.193,59.3319,59.1434,59.203,134895.0
2023-06-02 11:10:00,59.69,59.75,59.55,59.58,83237.0,59.2129,59.2724,59.074,59.1038,83237.0
2023-06-02 11:20:00,59.59,59.76,59.56,59.67,39556.0,59.1137,59.2823,59.0839,59.193,39556.0
2023-06-02 11:30:00,59.68,59.75,59.56,59.57,41996.0,59.203,59.2724,59.0839,59.0938,41996.0
2023-06-02 11:40:00,59.59,59.7,59.55,59.58,89491.0,59.1137,59.2228,59.074,59.1038,89491.0
2023-06-02 11:50:00,59.56,59.69,59.45,59.64,44784.0,59.0839,59.2129,58.9748,59.1633,44784.0
2023-06-02 12:00:00,59.66,59.69,59.5,59.56,56151.0,59.1831,59.2129,59.0244,59.0839,56151.0
2023-06-02 12:10:00,59.56,59.58,59.39,59.45,46850.0,59.0839,59.1038,58.9153,58.9748,46850.0
2023-06-02 12:20:00,59.46,59.6,59.46,59.54,49870.0,58.9847,59.1236,58.9847,59.0641,49870.0
2023-06-02 12:30:00,59.54,59.69,59.49,59.67,46123.0,59.0641,59.2129,59.0145,59.193,46123.0
2023-06-02 12:40:00,59.67,59.83,59.61,59.74,57086.0,59.193,59.3518,59.1335,59.2625,57086.0
2023-06-02 12:50:00,59.74,59.78,59.7,59.72,20828.0,59.2625,59.3022,59.2228,59.2427,20828.0
2023-06-02 13:00:00,59.71,59.81,59.6,59.77,34354.0,59.2327,59.3319,59.1236,59.2923,34354.0
2023-06-02 13:10:00,59.76,59.76,59.63,59.65,54840.0,59.2823,59.2823,59.1534,59.1732,54840.0
2023-06-02 13:20:00,59.66,59.8,59.65,59.76,33861.0,59.1831,59.322,59.1732,59.2823,33861.0
2023-06-02 13:30:00,59.77,59.77,59.6,59.68,41633.0,59.2923,59.2923,59.1236,59.203,41633.0
2023-06-02 13:40:00,59.66,59.66,59.58,59.63,37314.0,59.1831,59.1831,59.1038,59.1534,37314.0
2023-06-02 13:50:00,59.64,59.66,59.58,59.65,23053.0,59.1633,59.1831,59.1038,59.1732,23053.0
2023-06-02 14:00:00,59.66,59.71,59.4,59.51,63969.0,59.1831,59.2327,58.9252,59.0343,63969.0
2023-06-02 14:10:00,59.51,59.53,59.4,59.45,22300.0,59.0343,59.0542,58.9252,58.9748,22300.0
2023-06-02 14:20:00,59.47,59.61,59.47,59.54,45483.0,58.9946,59.1335,58.9946,59.0641,45483.0
2023-06-02 14:30:00,59.55,59.68,59.53,59.67,30360.0,59.074,59.203,59.0542,59.193,30360.0
2023-06-02 14:40:00,59.67,59.74,59.64,59.7,34790.0,59.193,59.2625,59.1633,59.2228,34790.0
2023-06-02 14:50:00,59.67,59.74,59.6,59.65,34894.0,59.193,59.2625,59.1236,59.1732,34894.0
2023-06-02 15:00:00,59.68,59.77,59.63,59.63,41482.0,59.203,59.2923,59.1534,59.1534,41482.0
2023-06-02 15:10:00,59.64,59.74,59.58,59.71,39128.0,59.1633,59.2625,59.1038,59.2327,39128.0
2023-06-02 15:20:00,59.72,59.73,59.57,59.57,44419.0,59.2427,59.2526,59.0938,59.0938,44419.0
2023-06-02 15:30:00,59.57,59.61,59.49,59.6,37996.0,59.0938,59.1335,59.0145,59.1236,37996.0
2023-06-02 15:40:00,59.62,59.68,59.54,59.66,38115.0,59.1434,59.203,59.0641,59.1831,38115.0
2023-06-02 15:50:00,59.64,59.66,59.51,59.59,676858.0,59.1633,59.1831,59.0343,59.1137,676858.0
2023-06-05 09:30:00,59.52,59.95,59.5,59.85,194391.0,59.0442,59.4708,59.0244,59.3716,194391.0
2023-06-05 09:40:00,59.88,60.18,59.73,60.0,118299.0,59.4014,59.699,59.2526,59.5204,118299.0
2023-06-05 09:50:00,60.01,60.01,59.59,59.8,206439.0,59.5303,59.5303,59.1137,59.322,206439.0
2023-06-05 10:00:00,59.77,60.06,59.72,59.9,121650.0,59.2923,59.5799,59.2427,59.4212,121650.0
2023-06-05 10:10:00,59.91,60.09,59.7,59.85,51187.0,59.4311,59.6097,59.2228,59.3716,51187.0
2023-06-05 10:20:00,59.89,59.95,59.77,59.84,66129.0,59.4113,59.4708,59.2923,59.3617,66129.0
2023-06-05 10:30:00,59.8,60.09,59.76,59.89,37882.0,59.322,59.6097,59.2823,59.4113,37882.0
2023-06-05 10:40:00,59.84,60.22,59.81,60.08,89445.0,59.3617,59.7387,59.3319,59.5998,89445.0
2023-06-05 10:50:00,60.08,60.34,60.07,60.28,37014.0,59.5998,59.8577,59.5899,59.7982,37014.0
2023-06-05 11:00:00,60.31,60.32,60.12,60.3,21788.0,59.8279,59.8379,59.6395,59.818,21788.0
2023-06-05 11:10:00,60.31,60.33,60.22,60.28,21665.0,59.8279,59.8478,59.7387,59.7982,21665.0
2023-06-05 11:20:00,60.27,60.39,60.22,60.38,51047.0,59.7883,59.9073,59.7387,59.8974,51047.0
2023-06-05 11:30:00,60.35,60.48,60.32,60.42,43093.0,59.8676,59.9966,59.8379,59.9371,43093.0
2023-06-05 11:40:00,60.41,60.43,60.35,60.39,33757.0,59.9271,59.947,59.8676,59.9073,33757.0
2023-06-05 11:50:00,60.38,60.44,60.33,60.34,22999.0,59.8974,59.9569,59.8478,59.8577,22999.0
2023-06-05 12:00:00,60.33,60.39,60.17,60.36,55329.0,59.8478,59.9073,59.6891,59.8775,55329.0
2023-06-05 12:10:00,60.38,60.51,60.35,60.46,33379.0,59.8974,60.0263,59.8676,59.9767,33379.0
2023-06-05 12:20:00,60.46,60.46,60.33,60.4,20257.0,59.9767,59.9767,59.8478,59.9172,20257.0
2023-06-05 12:30:00,60.41,60.42,60.33,60.39,15849.0,59.9271,59.9371,59.8478,59.9073,15849.0
2023-06-05 12:40:00,60.37,60.43,60.34,60.4,17833.0,59.8875,59.947,59.8577,59.9172,17833.0
2023-06-05 12:50:00,60.4,60.5,60.4,60.5,18464.0,59.9172,60.0164,59.9172,60.0164,18464.0
2023-06-05 13:00:00,60.49,60.53,60.44,60.5,19118.0,60.0065,60.0462,59.9569,60.0164,19118.0
2023-06-05 13:10:00,60.49,60.52,60.3,60.38,77695.0,60.0065,60.0363,59.818,59.8974,77695.0
2023-06-05 13:20:00,60.37,60.4,60.14,60.19,63916.0,59.8875,59.9172,59.6593,59.7089,63916.0
2023-06-05 13:30:00,60.18,60.24,59.99,60.09,53282.0,59.699,59.7585,59.5105,59.6097,53282.0
2023-06-05 13:40:00,60.06,60.09,59.94,59.94,21923.0,59.5799,59.6097,59.4609,59.4609,21923.0
2023-06-05 13:50:00,59.95,60.05,59.85,60.02,24122.0,59.4708,59.57,59.3716,59.5403,24122.0
2023-06-05 14:00:00,60.03,60.07,59.85,59.95,64100.0,59.5502,59.5899,59.3716,59.4708,64100.0
2023-06-05 14:10:00,59.96,59.98,59.78,59.94,22971.0,59.4807,59.5006,59.3022,59.4609,22971.0
2023-06-05 14:20:00,59.92,60.03,59.83,59.9,80631.0,59.4411,59.5502,59.3518,59.4212,80631.0
2023-06-05 14:30:00,59.89,59.89,59.32,59.45,281217.0,59.4113,59.4113,58.8458,58.9748,281217.0
2023-06-05 14:40:00,59.46,59.63,59.42,59.52,87789.0,58.9847,59.1534,58.945,59.0442,87789.0
2023-06-05 14:50:00,59.46,59.85,59.37,59.82,96079.0,58.9847,59.3716,58.8954,59.3419,96079.0
2023-06-05 15:00:00,59.83,59.87,59.31,59.35,156783.0,59.3518,59.3915,58.8359,58.8756,156783.0
2023-06-05 15:10:00,59.35,59.67,59.32,59.61,98450.0,58.8756,59.193,58.8458,59.1335,98450.0
2023-06-05 15:20:00,59.61,59.78,59.61,59.7,54000.0,59.1335,59.3022,59.1335,59.2228,54000.0
2023-06-05 15:30:00,59.65,59.76,59.62,59.71,39203.0,59.1732,59.2823,59.1434,59.2327,39203.0
2023-06-05 15:40:00,59.71,59.81,59.65,59.73,390982.0,59.2327,59.3319,59.1732,59.2526,390982.0
2023-06-05 15:50:00,59.75,59.82,59.64,59.66,100612.0,59.2724,59.3419,59.1633,59.1831,100612.0
2023-06-06 09:30:00,59.44,59.47,58.98,59.19,158671.0,58.9649,58.9946,58.5086,58.7169,158671.0
2023-06-06 09:40:00,59.18,59.44,59.12,59.43,106015.0,58.707,58.9649,58.6474,58.955,106015.0
2023-06-06 09:50:00,59.42,59.43,59.18,59.33,41401.0,58.945,58.955,58.707,58.8558,41401.0
2023-06-06 10:00:00,59.34,59.4,59.19,59.4,55503.0,58.8657,58.9252,58.7169,58.9252,55503.0
2023-06-06 10:10:00,59.42,59.54,59.31,59.47,81552.0,58.945,59.0641,58.8359,58.9946,81552.0
2023-06-06 10:20:00,59.45,59.61,59.45,59.51,69224.0,58.9748,59.1335,58.9748,59.0343,69224.0
2023-06-06 10:30:00,59.51,59.56,59.45,59.48,31119.0,59.0343,59.0839,58.9748,59.0046,31119.0
2023-06-06 10:40:00,59.46,59.78,59.45,59.78,64892.0,58.9847,59.3022,58.9748,59.3022,64892.0
2023-06-06 10:50:00,59.78,59.82,59.61,59.71,52815.0,59.3022,59.3419,59.1335,59.2327,52815.0
2023-06-06 11:00:00,59.72,59.74,59.63,59.68,41792.0,59.2427,59.2625,59.1534,59.203,41792.0
2023-06-06 11:10:00,59.69,59.78,59.68,59.71,34853.0,59.2129,59.3022,59.203,59.2327,34853.0
2023-06-06 11:20:00,59.74,59.74,59.28,59.46,86138.0,59.2625,59.2625,58.8062,58.9847,86138.0
2023-06-06 11:30:00,59.46,59.6,59.45,59.6,434362.0,58.9847,59.1236,58.9748,59.1236,434362.0
2023-06-06 11:40:00,59.6,59.79,59.53,59.74,44574.0,59.1236,59.3121,59.0542,59.2625,44574.0
2023-06-06 11:50:00,59.75,59.89,59.72,59.87,38825.0,59.2724,59.4113,59.2427,59.3915,38825.0
2023-06-06 12:00:00,59.88,59.96,59.73,59.8,41720.0,59.4014,59.4807,59.2526,59.322,41720.0
2023-06-06 12:10:00,59.8,59.82,59.69,59.73,29787.0,59.322,59.3419,59.2129,59.2526,29787.0
2023-06-06 12:20:00,59.73,59.76,59.64,59.71,26524.0,59.2526,59.2823,59.1633,59.2327,26524.0
2023-06-06 12:30:00,59.7,59.76,59.45,59.51,21424.0,59.2228,59.2823,58.9748,59.0343,21424.0
2023-06-06 12:40:00,59.49,59.5,59.35,59.36,51847.0,59.0145,59.0244,58.8756,58.8855,51847.0
2023-06-06 12:50:00,59.32,59.45,59.18,59.21,39992.0,58.8458,58.9748,58.707,58.7367,39992.0
2023-06-06 13:00:00,59.22,59.45,59.2,59.44,30136.0,58.7466,58.9748,58.7268,58.9649,30136.0
2023-06-06 13:10:00,59.45,59.61,59.43,59.54,43199.0,58.9748,59.1335,58.955,59.0641,43199.0
2023-06-06 13:20:00,59.51,59.55,59.35,59.54,67724.0,59.0343,59.074,58.8756,59.0641,67724.0
2023-06-06 13:30:00,59.54,59.6,59.49,59.57,37695.0,59.0641,59.1236,59.0145,59.0938,37695.0
2023-06-06 13:40:00,59.57,59.58,59.5,59.5,16696.0,59.0938,59.1038,59.0244,59.0244,16696.0
2023-06-06 13:50:00,59.51,59.53,59.28,59.37,29300.0,59.0343,59.0542,58.8062,58.8954,29300.0
2023-06-06 14:00:00,59.38,59.46,59.31,59.46,91365.0,58.9054,58.9847,58.8359,58.9847,91365.0
2023-06-06 14:10:00,59.47,59.54,59.44,59.48,50497.0,58.9946,59.0641,58.9649,59.0046,50497.0
2023-06-06 14:20:00,59.46,59.56,59.39,59.56,17989.0,58.9847,59.0839,58.9153,59.0839,17989.0
2023-06-06 14:30:00,59.56,59.58,59.46,59.5,27002.0,59.0839,59.1038,58.9847,59.0244,27002.0
2023-06-06 14:40:00,59.5,59.57,59.49,59.57,11634.0,59.0244,59.0938,59.0145,59.0938,11634.0
2023-06-06 14:50:00,59.55,59.67,59.55,59.63,33119.0,59.074,59.193,59.074,59.1534,33119.0
2023-06-06 15:00:00,59.68,59.8,59.66,59.76,28055.0,59.203,59.322,59.1831,59.2823,28055.0
2023-06-06 15:10:00,59.73,59.75,59.68,59.71,28730.0,59.2526,59.2724,59.203,59.2327,28730.0
2023-06-06 15:20:00,59.72,59.76,59.66,59.68,24229.0,59.2427,59.2823,59.1831,59.203,24229.0
2023-06-06 15:30:00,59.69,59.71,59.5,59.51,81616.0,59.2129,59.2327,59.0244,59.0343,81616.0
2023-06-06 15:40:00,59.52,59.66,59.45,59.57,144387.0,59.0442,59.1831,58.9748,59.0938,144387.0
2023-06-06 15:50:00,59.54,59.77,59.54,59.63,130181.0,59.0641,59.2923,59.0641,59.1534,130181.0
2023-06-07 09:30:00,59.72,60.38,59.72,60.19,210220.0,59.2427,59.8974,59.2427,59.7089,210220.0
2023-06-07 09:40:00,60.16,60.36,60.1,60.2,104966.0,59.6791,59.8775,59.6196,59.7188,104966.0
2023-06-07 09:50:00,60.19,60.32,59.87,60.03,109803.0,59.7089,59.8379,59.3915,59.5502,109803.0
2023-06-07 10:00:00,60.03,60.08,59.69,59.86,193044.0,59.5502,59.5998,59.2129,59.3815,193044.0
2023-06-07 10:10:00,59.83,59.96,59.57,59.63,75518.0,59.3518,59.4807,59.0938,59.1534,75518.0
2023-06-07 10:20:00,59.61,59.67,59.24,59.39,105993.0,59.1335,59.193,58.7665,58.9153,105993.0
2023-06-07 10:30:00,59.36,59.45,58.97,59.15,78149.0,58.8855,58.9748,58.4986,58.6772,78149.0
2023-06-07 10:40:00,59.15,59.16,58.81,58.81,94957.0,58.6772,58.6871,58.3399,58.3399,94957.0
2023-06-07 10:50:00,58.82,58.9,58.54,58.75,122770.0,58.3498,58.4292,58.0721,58.2804,122770.0
2023-06-07 11:00:00,58.72,58.93,58.69,58.9,75382.0,58.2506,58.459,58.2209,58.4292,75382.0
2023-06-07 11:10:00,58.91,58.91,58.57,58.73,63979.0,58.4391,58.4391,58.1018,58.2606,63979.0
2023-06-07 11:20:00,58.72,58.9,58.71,58.86,30736.0,58.2506,58.4292,58.2407,58.3895,30736.0
2023-06-07 11:30:00,58.85,59.03,58.76,58.8,59969.0,58.3796,58.5582,58.2903,58.33,59969.0
2023-06-07 11:40:00,58.78,58.81,58.6,58.78,32099.0,58.3102,58.3399,58.1316,58.3102,32099.0
2023-06-07 11:50:00,58.8,58.8,58.37,58.41,66716.0,58.33,58.33,57.9034,57.9431,66716.0
2023-06-07 12:00:00,58.4,58.59,58.37,58.59,59550.0,57.9332,58.1217,57.9034,58.1217,59550.0
2023-06-07 12:10:00,58.57,58.61,58.29,58.31,58703.0,58.1018,58.1415,57.8241,57.8439,58703.0
2023-06-07 12:20:00,58.32,58.33,57.95,58.04,101983.0,57.8538,57.8638,57.4868,57.5761,101983.0
2023-06-07 12:30:00,58.05,58.33,58.05,58.25,48796.0,57.586,57.8638,57.586,57.7844,48796.0
2023-06-07 12:40:00,58.25,58.37,58.23,58.32,35431.0,57.7844,57.9034,57.7646,57.8538,35431.0
2023-06-07 12:50:00,58.29,58.34,58.01,58.05,57391.0,57.8241,57.8737,57.5463,57.586,57391.0
2023-06-07 13:00:00,58.07,58.18,57.98,58.18,62975.0,57.6058,57.715,57.5166,57.715,62975.0
2023-06-07 13:10:00,58.19,58.22,57.83,57.86,105627.0,57.7249,57.7546,57.3678,57.3975,105627.0
2023-06-07 13:20:00,57.88,58.01,57.74,57.92,138573.0,57.4174,57.5463,57.2785,57.457,138573.0
2023-06-07 13:30:00,57.9,57.95,57.67,57.69,123625.0,57.4372,57.4868,57.209,57.2289,123625.0
2023-06-07 13:40:00,57.69,57.94,57.67,57.78,81508.0,57.2289,57.4769,57.209,57.3182,81508.0
2023-06-07 13:50:00,57.78,58.0,57.73,57.94,38790.0,57.3182,57.5364,57.2686,57.4769,38790.0
2023-06-07 14:00:00,57.96,58.12,57.95,58.11,34093.0,57.4967,57.6554,57.4868,57.6455,34093.0
2023-06-07 14:10:00,58.11,58.15,57.91,58.12,72275.0,57.6455,57.6852,57.4471,57.6554,72275.0
2023-06-07 14:20:00,58.16,58.22,57.94,58.03,42616.0,57.6951,57.7546,57.4769,57.5662,42616.0
2023-06-07 14:30:00,58.02,58.04,57.67,57.87,72136.0,57.5562,57.5761,57.209,57.4074,72136.0
2023-06-07 14:40:00,57.87,57.92,57.73,57.73,47910.0,57.4074,57.457,57.2686,57.2686,47910.0
2023-06-07 14:50:00,57.72,57.93,57.69,57.92,45095.0,57.2586,57.467,57.2289,57.457,45095.0
2023-06-07 15:00:00,57.91,58.0,57.84,57.85,30260.0,57.4471,57.5364,57.3777,57.3876,30260.0
2023-06-07 15:10:00,57.85,57.87,57.7,57.8,101922.0,57.3876,57.4074,57.2388,57.338,101922.0
2023-06-07 15:20:00,57.86,57.96,57.65,57.79,87229.0,57.3975,57.4967,57.1892,57.3281,87229.0
2023-06-07 15:30:00,57.77,57.85,57.49,57.5,300134.0,57.3082,57.3876,57.0305,57.0404,300134.0
2023-06-07 15:40:00,57.52,57.56,57.38,57.47,157293.0,57.0602,57.0999,56.9214,57.0106,157293.0
2023-06-07 15:50:00,57.5,57.68,57.43,57.59,272393.0,57.0404,57.219,56.971,57.1297,272393.0
2023-06-08 09:30:00,57.67,58.0,57.59,57.87,177778.0,57.209,57.5364,57.1297,57.4074,177778.0
2023-06-08 09:40:00,57.88,58.13,57.78,57.86,97523.0,57.4174,57.6654,57.3182,57.3975,97523.0
2023-06-08 09:50:00,57.84,58.03,57.69,57.98,82290.0,57.3777,57.5662,57.2289,57.5166,82290.0
2023-06-08 10:00:00,58.0,58.28,57.9,58.09,86178.0,57.5364,57.8142,57.4372,57.6257,86178.0
2023-06-08 10:10:00,58.14,58.28,58.08,58.14,58478.0,57.6753,57.8142,57.6158,57.6753,58478.0
2023-06-08 10:20:00,58.17,58.34,58.1,58.26,48131.0,57.705,57.8737,57.6356,57.7943,48131.0
2023-06-08 10:30:00,58.28,58.38,58.14,58.24,67469.0,57.8142,57.9134,57.6753,57.7745,67469.0
2023-06-08 10:40:00,58.23,58.55,58.23,58.49,97645.0,57.7646,58.082,57.7646,58.0225,97645.0
2023-06-08 10:50:00,58.46,58.63,58.46,58.62,80753.0,57.9927,58.1614,57.9927,58.1514,80753.0
2023-06-08 11:00:00,58.63,58.86,58.6,58.86,117118.0,58.1614,58.3895,58.1316,58.3895,117118.0
2023-06-08 11:10:00,58.87,58.91,58.7,58.73,68801.0,58.3994,58.4391,58.2308,58.2606,68801.0
2023-06-08 11:20:00,58.75,58.89,58.75,58.89,76491.0,58.2804,58.4193,58.2804,58.4193,76491.0
2023-06-08 11:30:00,58.9,58.91,58.82,58.84,47867.0,58.4292,58.4391,58.3498,58.3697,47867.0
2023-06-08 11:40:00,58.82,58.94,58.8,58.9,32101.0,58.3498,58.4689,58.33,58.4292,32101.0
2023-06-08 11:50:00,58.86,59.07,58.83,58.93,51711.0,58.3895,58.5978,58.3598,58.459,51711.0
2023-06-08 12:00:00,58.92,58.95,58.79,58.85,74048.0,58.449,58.4788,58.3201,58.3796,74048.0
2023-06-08 12:10:00,58.83,58.98,58.83,58.92,34443.0,58.3598,58.5086,58.3598,58.449,34443.0
2023-06-08 12:20:00,58.94,59.14,58.93,59.13,50036.0,58.4689,58.6673,58.459,58.6574,50036.0
2023-06-08 12:30:00,59.11,59.12,58.88,58.9,38393.0,58.6375,58.6474,58.4094,58.4292,38393.0
2023-06-08 12:40:00,58.9,58.93,58.74,58.76,37711.0,58.4292,58.459,58.2705,58.2903,37711.0
2023-06-08 12:50:00,58.76,58.85,58.75,58.8,19080.0,58.2903,58.3796,58.2804,58.33,19080.0
2023-06-08 13:00:00,58.82,58.89,58.78,58.88,28500.0,58.3498,58.4193,58.3102,58.4094,28500.0
2023-06-08 13:10:00,58.88,58.89,58.77,58.78,19771.0,58.4094,58.4193,58.3002,58.3102,19771.0
2023-06-08 13:20:00,58.84,58.84,58.59,58.66,42807.0,58.3697,58.3697,58.1217,58.1911,42807.0
2023-06-08 13:30:00,58.66,58.66,58.52,58.52,16297.0,58.1911,58.1911,58.0522,58.0522,16297.0
2023-06-08 13:40:00,58.51,58.51,58.33,58.38,36362.0,58.0423,58.0423,57.8638,57.9134,36362.0
2023-06-08 13:50:00,58.39,58.56,58.38,58.52,58891.0,57.9233,58.0919,57.9134,58.0522,58891.0
2023-06-08 14:00:00,58.54,58.61,58.48,58.54,20051.0,58.0721,58.1415,58.0126,58.0721,20051.0
2023-06-08 14:10:00,58.54,58.74,58.48,58.74,21296.0,58.0721,58.2705,58.0126,58.2705,21296.0
2023-06-08 14:20:00,58.73,58.74,58.66,58.71,13519.0,58.2606,58.2705,58.1911,58.2407,13519.0
2023-06-08 14:30:00,58.74,58.81,58.73,58.79,51496.0,58.2705,58.3399,58.2606,58.3201,51496.0
2023-06-08 14:40:00,58.8,58.87,58.76,58.77,46991.0,58.33,58.3994,58.2903,58.3002,46991.0
2023-06-08 14:50:00,58.78,58.87,58.77,58.83,11148.0,58.3102,58.3994,58.3002,58.3598,11148.0
2023-06-08 15:00:00,58.86,58.9,58.8,58.9,29063.0,58.3895,58.4292,58.33,58.4292,29063.0
2023-06-08 15:10:00,58.92,58.98,58.87,58.87,44758.0,58.449,58.5086,58.3994,58.3994,44758.0
2023-06-08 15:20:00,58.9,58.94,58.85,58.87,32426.0,58.4292,58.4689,58.3796,58.3994,32426.0
2023-06-08 15:30:00,58.88,58.94,58.83,58.94,53319.0,58.4094,58.4689,58.3598,58.4689,53319.0
2023-06-08 15:40:00,58.91,59.04,58.91,59.02,93737.0,58.4391,58.5681,58.4391,58.5482,93737.0
2023-06-08 15:50:00,59.03,59.08,58.93,58.98,305117.0,58.5582,58.6078,58.459,58.5086,305117.0
2023-06-09 09:30:00,59.49,59.85,59.46,59.81,299915.0,59.0145,59.3716,58.9847,59.3319,299915.0
2023-06-09 09:40:00,59.82,60.18,59.74,60.08,339796.0,59.3419,59.699,59.2625,59.5998,339796.0
2023-06-09 09:50:00,60.08,60.35,60.07,60.22,219751.0,59.5998,59.8676,59.5899,59.7387,219751.0
2023-06-09 10:00:00,60.23,60.4,60.16,60.18,170854.0,59.7486,59.9172,59.6791,59.699,170854.0
2023-06-09 10:10:00,60.19,60.48,60.15,60.46,77075.0,59.7089,59.9966,59.6692,59.9767,77075.0
2023-06-09 10:20:00,60.47,60.49,60.31,60.34,49280.0,59.9867,60.0065,59.8279,59.8577,49280.0
2023-06-09 10:30:00,60.36,60.41,60.15,60.16,68704.0,59.8775,59.9271,59.6692,59.6791,68704.0
2023-06-09 10:40:00,60.13,60.13,59.64,59.64,140589.0,59.6494,59.6494,59.1633,59.1633,140589.0
2023-06-09 10:50:00,59.64,59.74,59.47,59.71,122788.0,59.1633,59.2625,58.9946,59.2327,122788.0
2023-06-09 11:00:00,59.71,60.07,59.69,60.01,69999.0,59.2327,59.5899,59.2129,59.5303,69999.0
2023-06-09 11:10:00,60.02,60.14,59.89,59.94,84785.0,59.5403,59.6593,59.4113,59.4609,84785.0
2023-06-09 11:20:00,59.93,59.93,59.37,59.4,129391.0,59.451,59.451,58.8954,58.9252,129391.0
2023-06-09 11:30:00,59.38,59.57,59.25,59.42,162680.0,58.9054,59.0938,58.7764,58.945,162680.0
2023-06-09 11:40:00,59.47,59.59,59.41,59.5,46187.0,58.9946,59.1137,58.9351,59.0244,46187.0
2023-06-09 11:50:00,59.49,59.54,59.24,59.24,53403.0,59.0145,59.0641,58.7665,58.7665,53403.0
2023-06-09 12:00:00,59.23,59.33,59.03,59.24,130606.0,58.7566,58.8558,58.5582,58.7665,130606.0
2023-06-09 12:10:00,59.26,59.46,59.25,59.43,42557.0,58.7863,58.9847,58.7764,58.955,42557.0
2023-06-09 12:20:00,59.43,59.44,59.01,59.13,73902.0,58.955,58.9649,58.5383,58.6574,73902.0
2023-06-09 12:30:00,59.13,59.25,59.03,59.05,57413.0,58.6574,58.7764,58.5582,58.578,57413.0
2023-06-09 12:40:00,59.03,59.33,58.96,59.33,87144.0,58.5582,58.8558,58.4887,58.8558,87144.0
2023-06-09 12:50:00,59.32,59.39,59.25,59.39,37434.0,58.8458,58.9153,58.7764,58.9153,37434.0
2023-06-09 13:00:00,59.39,59.55,59.37,59.55,40944.0,58.9153,59.074,58.8954,59.074,40944.0
2023-06-09 13:10:00,59.55,59.56,59.45,59.45,45644.0,59.074,59.0839,58.9748,58.9748,45644.0
2023-06-09 13:20:00,59.43,59.66,59.41,59.65,59325.0,58.955,59.1831,58.9351,59.1732,59325.0
2023-06-09 13:30:00,59.66,59.73,59.63,59.67,37642.0,59.1831,59.2526,59.1534,59.193,37642.0
2023-06-09 13:40:00,59.68,59.87,59.68,59.76,80137.0,59.203,59.3915,59.203,59.2823,80137.0
2023-06-09 13:50:00,59.77,59.91,59.72,59.85,63207.0,59.2923,59.4311,59.2427,59.3716,63207.0
2023-06-09 14:00:00,59.87,59.87,59.72,59.78,32612.0,59.3915,59.3915,59.2427,59.3022,32612.0
2023-06-09 14:10:00,59.8,59.85,59.65,59.74,26149.0,59.322,59.3716,59.1732,59.2625,26149.0
2023-06-09 14:20:00,59.73,59.9,59.7,59.75,63241.0,59.2526,59.4212,59.2228,59.2724,63241.0
2023-06-09 14:30:00,59.75,59.75,59.52,59.52,49727.0,59.2724,59.2724,59.0442,59.0442,49727.0
2023-06-09 14:40:00,59.5,59.6,59.48,59.49,53438.0,59.0244,59.1236,59.0046,59.0145,53438.0
2023-06-09 14:50:00,59.5,59.67,59.49,59.65,32682.0,59.0244,59.193,59.0145,59.1732,32682.0
2023-06-09 15:00:00,59.66,59.68,59.46,59.49,50026.0,59.1831,59.203,58.9847,59.0145,50026.0
2023-06-09 15:10:00,59.49,59.54,59.36,59.53,31356.0,59.0145,59.0641,58.8855,59.0542,31356.0
2023-06-09 15:20:00,59.54,59.58,59.46,59.5,44170.0,59.0641,59.1038,58.9847,59.0244,44170.0
2023-06-09 15:30:00,59.5,59.55,59.39,59.46,53892.0,59.0244,59.074,58.9153,58.9847,53892.0
2023-06-09 15:40:00,59.47,59.55,59.4,59.41,64333.0,58.9946,59.074,58.9252,58.9351,64333.0
2023-06-09 15:50:00,59.39,59.44,59.28,59.43,203493.0,58.9153,58.9649,58.8062,58.955,203493.0
2023-06-12 09:30:00,60.0,60.1,59.81,60.01,241149.0,59.5204,59.6196,59.3319,59.5303,241149.0
2023-06-12 09:40:00,60.02,60.08,59.85,59.95,256542.0,59.5403,59.5998,59.3716,59.4708,256542.0
2023-06-12 09:50:00,59.94,59.96,59.84,59.9,82029.0,59.4609,59.4807,59.3617,59.4212,82029.0
2023-06-12 10:00:00,59.93,60.02,59.69,59.78,54816.0,59.451,59.5403,59.2129,59.3022,54816.0
2023-06-12 10:10:00,59.78,59.85,59.66,59.74,43634.0,59.3022,59.3716,59.1831,59.2625,43634.0
2023-06-12 10:20:00,59.72,60.04,59.71,60.01,55566.0,59.2427,59.5601,59.2327,59.5303,55566.0
2023-06-12 10:30:00,60.02,60.06,59.9,59.99,29868.0,59.5403,59.5799,59.4212,59.5105,29868.0
2023-06-12 10:40:00,59.98,60.21,59.94,60.13,56005.0,59.5006,59.7287,59.4609,59.6494,56005.0
2023-06-12 10:50:00,60.15,60.15,59.91,59.93,48603.0,59.6692,59.6692,59.4311,59.451,48603.0
2023-06-12 11:00:00,59.93,60.03,59.83,59.84,25030.0,59.451,59.5502,59.3518,59.3617,25030.0
2023-06-12 11:10:00,59.88,60.07,59.88,60.07,19905.0,59.4014,59.5899,59.4014,59.5899,19905.0
2023-06-12 11:20:00,60.07,60.11,60.01,60.09,20959.0,59.5899,59.6295,59.5303,59.6097,20959.0
2023-06-12 11:30:00,60.1,60.31,60.1,60.28,37439.0,59.6196,59.8279,59.6196,59.7982,37439.0
2023-06-12 11:40:00,60.3,60.4,60.27,60.3,43576.0,59.818,59.9172,59.7883,59.818,43576.0
2023-06-12 11:50:00,60.28,60.37,60.27,60.36,12261.0,59.7982,59.8875,59.7883,59.8775,12261.0
2023-06-12 12:00:00,60.36,60.36,60.23,60.29,20168.0,59.8775,59.8775,59.7486,59.8081,20168.0
2023-06-12 12:10:00,60.29,60.31,60.2,60.25,22516.0,59.8081,59.8279,59.7188,59.7684,22516.0
2023-06-12 12:20:00,60.25,60.35,60.22,60.31,15277.0,59.7684,59.8676,59.7387,59.8279,15277.0
2023-06-12 12:30:00,60.31,60.41,60.31,60.38,37140.0,59.8279,59.9271,59.8279,59.8974,37140.0
2023-06-12 12:40:00,60.4,60.43,60.29,60.31,27546.0,59.9172,59.947,59.8081,59.8279,27546.0
2023-06-12 12:50:00,60.34,60.41,60.33,60.39,17722.0,59.8577,59.9271,59.8478,59.9073,17722.0
2023-06-12 13:00:00,60.38,60.44,60.36,60.38,26227.0,59.8974,59.9569,59.8775,59.8974,26227.0
2023-06-12 13:10:00,60.38,60.43,60.36,60.4,8708.0,59.8974,59.947,59.8775,59.9172,8708.0
2023-06-12 13:20:00,60.41,60.43,60.37,60.41,18500.0,59.9271,59.947,59.8875,59.9271,18500.0
2023-06-12 13:30:00,60.42,60.47,60.36,60.43,22151.0,59.9371,59.9867,59.8775,59.947,22151.0
2023-06-12 13:40:00,60.44,60.65,60.43,60.61,65659.0,59.9569,60.1652,59.947,60.1255,65659.0
2023-06-12 13:50:00,60.6,60.71,60.57,60.71,56223.0,60.1156,60.2247,60.0859,60.2247,56223.0
2023-06-12 14:00:00,60.72,60.72,60.64,60.64,48876.0,60.2347,60.2347,60.1553,60.1553,48876.0
2023-06-12 14:10:00,60.65,60.71,60.64,60.65,39349.0,60.1652,60.2247,60.1553,60.1652,39349.0
2023-06-12 14:20:00,60.66,60.69,60.62,60.66,51367.0,60.1751,60.2049,60.1355,60.1751,51367.0
2023-06-12 14:30:00,60.66,60.75,60.66,60.69,38881.0,60.1751,60.2644,60.1751,60.2049,38881.0
2023-06-12 14:40:00,60.7,60.85,60.69,60.85,50862.0,60.2148,60.3636,60.2049,60.3636,50862.0
2023-06-12 14:50:00,60.85,61.02,60.85,61.01,44775.0,60.3636,60.5323,60.3636,60.5223,44775.0
2023-06-12 15:00:00,61.01,61.15,60.93,61.15,54887.0,60.5223,60.6612,60.443,60.6612,54887.0
2023-06-12 15:10:00,61.15,61.36,61.14,61.17,91225.0,60.6612,60.8695,60.6513,60.6811,91225.0
2023-06-12 15:20:00,61.18,61.19,61.05,61.17,69462.0,60.691,60.7009,60.562,60.6811,69462.0
2023-06-12 15:30:00,61.18,61.33,61.12,61.32,51353.0,60.691,60.8398,60.6315,60.8299,51353.0
2023-06-12 15:40:00,61.33,61.4,61.22,61.29,64692.0,60.8398,60.9092,60.7307,60.8001,64692.0
2023-06-12 15:50:00,61.3,61.46,61.22,61.45,163246.0,60.81,60.9687,60.7307,60.9588,163246.0
2023-06-13 09:30:00,62.4,62.59,62.12,62.38,260804.0,61.9012,62.0897,61.6235,61.8814,260804.0
2023-06-13 09:40:00,62.39,62.65,61.71,61.89,202988.0,61.8913,62.1492,61.2167,61.3953,202988.0
2023-06-13 09:50:00,61.91,62.12,61.7,61.78,134593.0,61.4151,61.6235,61.2068,61.2862,134593.0
2023-06-13 10:00:00,61.79,61.99,61.52,61.59,91067.0,61.2961,61.4945,61.0283,61.0977,91067.0
2023-06-13 10:10:00,61.58,61.64,61.28,61.59,162139.0,61.0878,61.1473,60.7902,61.0977,162139.0
2023-06-13 10:20:00,61.6,61.73,61.46,61.54,58632.0,61.1076,61.2366,60.9687,61.0481,58632.0
2023-06-13 10:30:00,61.54,61.9,61.4,61.88,86024.0,61.0481,61.4052,60.9092,61.3854,86024.0
2023-06-13 10:40:00,61.88,61.94,61.69,61.93,63460.0,61.3854,61.4449,61.1969,61.435,63460.0
2023-06-13 10:50:00,61.94,62.05,61.87,61.98,45042.0,61.4449,61.554,61.3755,61.4846,45042.0
2023-06-13 11:00:00,61.94,62.14,61.84,62.13,52419.0,61.4449,61.6433,61.3457,61.6334,52419.0
2023-06-13 11:10:00,62.14,62.4,62.11,62.37,96424.0,61.6433,61.9012,61.6135,61.8715,96424.0
2023-06-13 11:20:00,62.37,62.49,62.28,62.32,73999.0,61.8715,61.9905,61.7822,61.8219,73999.0
2023-06-13 11:30:00,62.34,62.34,62.14,62.15,56446.0,61.8417,61.8417,61.6433,61.6532,56446.0
2023-06-13 11:40:00,62.16,62.23,62.08,62.21,63288.0,61.6631,61.7326,61.5838,61.7127,63288.0
2023-06-13 11:50:00,62.19,62.34,62.01,62.03,46603.0,61.6929,61.8417,61.5143,61.5342,46603.0
2023-06-13 12:00:00,62.01,62.15,61.9,62.15,57046.0,61.5143,61.6532,61.4052,61.6532,57046.0
2023-06-13 12:10:00,62.16,62.29,62.14,62.21,18508.0,61.6631,61.7921,61.6433,61.7127,18508.0
2023-06-13 12:20:00,62.21,62.21,61.97,62.15,32326.0,61.7127,61.7127,61.4747,61.6532,32326.0
2023-06-13 12:30:00,62.15,62.28,62.12,62.27,26548.0,61.6532,61.7822,61.6235,61.7723,26548.0
2023-06-13 12:40:00,62.28,62.34,62.18,62.23,46368.0,61.7822,61.8417,61.683,61.7326,46368.0
2023-06-13 12:50:00,62.21,62.42,62.21,62.41,21904.0,61.7127,61.9211,61.7127,61.9111,21904.0
2023-06-13 13:00:00,62.42,62.52,62.25,62.29,54732.0,61.9211,62.0203,61.7524,61.7921,54732.0
2023-06-13 13:10:00,62.28,62.33,62.1,62.32,38424.0,61.7822,61.8318,61.6036,61.8219,38424.0
2023-06-13 13:20:00,62.34,62.35,62.23,62.32,21243.0,61.8417,61.8516,61.7326,61.8219,21243.0
2023-06-13 13:30:00,62.33,62.4,62.3,62.34,24094.0,61.8318,61.9012,61.802,61.8417,24094.0
2023-06-13 13:40:00,62.34,62.46,62.34,62.42,27070.0,61.8417,61.9607,61.8417,61.9211,27070.0
2023-06-13 13:50:00,62.42,62.43,62.23,62.32,39897.0,61.9211,61.931,61.7326,61.8219,39897.0
2023-06-13 14:00:00,62.31,62.36,62.13,62.13,50517.0,61.8119,61.8615,61.6334,61.6334,50517.0
2023-06-13 14:10:00,62.13,62.19,61.98,62.13,51210.0,61.6334,61.6929,61.4846,61.6334,51210.0
2023-06-13 14:20:00,62.14,62.17,61.7,61.8,66633.0,61.6433,61.6731,61.2068,61.306,66633.0
2023-06-13 14:30:00,61.8,61.88,61.69,61.84,77261.0,61.306,61.3854,61.1969,61.3457,77261.0
2023-06-13 14:40:00,61.82,61.94,61.75,61.86,49031.0,61.3259,61.4449,61.2564,61.3655,49031.0
2023-06-13 14:50:00,61.87,62.17,61.86,62.11,67660.0,61.3755,61.6731,61.3655,61.6135,67660.0
2023-06-13 15:00:00,62.12,62.23,62.08,62.19,43350.0,61.6235,61.7326,61.5838,61.6929,43350.0
2023-06-13 15:10:00,62.19,62.33,62.09,62.26,54031.0,61.6929,61.8318,61.5937,61.7623,54031.0
2023-06-13 15:20:00,62.24,62.33,62.13,62.15,64756.0,61.7425,61.8318,61.6334,61.6532,64756.0
2023-06-13 15:30:00,62.16,62.23,62.09,62.21,48586.0,61.6631,61.7326,61.5937,61.7127,48586.0
2023-06-13 15:40:00,62.22,62.3,62.15,62.23,46679.0,61.7227,61.802,61.6532,61.7326,46679.0
2023-06-13 15:50:00,62.22,62.41,62.2,62.37,101746.0,61.7227,61.9111,61.7028,61.8715,101746.0
2023-06-14 09:30:00,62.36,62.4,62.02,62.13,156114.0,61.8615,61.9012,61.5243,61.6334,156114.0
2023-06-14 09:40:00,62.18,62.56,62.18,62.55,84901.0,61.683,62.0599,61.683,62.05,84901.0
2023-06-14 09:50:00,62.55,62.6,62.44,62.57,80507.0,62.05,62.0996,61.9409,62.0699,80507.0
2023-06-14 10:00:00,62.59,62.78,62.48,62.72,69153.0,62.0897,62.2782,61.9806,62.2187,69153.0
2023-06-14 10:10:00,62.73,62.88,62.68,62.88,60142.0,62.2286,62.3774,62.179,62.3774,60142.0
2023-06-14 10:20:00,62.88,62.99,62.7,62.79,78579.0,62.3774,62.4865,62.1988,62.2881,78579.0
2023-06-14 10:30:00,62.8,62.97,62.78,62.96,114066.0,62.298,62.4667,62.2782,62.4568,114066.0
2023-06-14 10:40:00,62.96,63.05,62.93,63.02,48736.0,62.4568,62.546,62.427,62.5163,48736.0
2023-06-14 10:50:00,63.02,63.03,62.78,62.84,42997.0,62.5163,62.5262,62.2782,62.3377,42997.0
2023-06-14 11:00:00,62.82,62.9,62.69,62.89,27106.0,62.3179,62.3972,62.1889,62.3873,27106.0
2023-06-14 11:10:00,62.95,63.15,62.91,63.12,39819.0,62.4468,62.6452,62.4072,62.6155,39819.0
2023-06-14 11:20:00,63.12,63.37,63.09,63.22,90884.0,62.6155,62.8635,62.5857,62.7147,90884.0
2023-06-14 11:30:00,63.22,63.26,63.17,63.21,21883.0,62.7147,62.7544,62.6651,62.7048,21883.0
2023-06-14 11:40:00,63.21,63.27,63.03,63.1,19988.0,62.7048,62.7643,62.5262,62.5956,19988.0
2023-06-14 11:50:00,63.1,63.11,62.94,62.96,21527.0,62.5956,62.6056,62.4369,62.4568,21527.0
2023-06-14 12:00:00,63.0,63.01,62.81,62.99,24526.0,62.4964,62.5064,62.308,62.4865,24526.0
2023-06-14 12:10:00,63.02,63.14,62.98,63.14,31931.0,62.5163,62.6353,62.4766,62.6353,31931.0
2023-06-14 12:20:00,63.1,63.14,63.03,63.03,28301.0,62.5956,62.6353,62.5262,62.5262,28301.0
2023-06-14 12:30:00,63.05,63.06,62.96,63.04,18905.0,62.546,62.556,62.4568,62.5361,18905.0
2023-06-14 12:40:00,63.03,63.03,62.94,62.94,31374.0,62.5262,62.5262,62.4369,62.4369,31374.0
2023-06-14 12:50:00,62.97,63.06,62.96,63.05,6502.0,62.4667,62.556,62.4568,62.546,6502.0
2023-06-14 13:00:00,63.01,63.01,62.85,62.87,10620.0,62.5064,62.5064,62.3476,62.3675,10620.0
2023-06-14 13:10:00,62.86,62.86,62.65,62.66,25304.0,62.3576,62.3576,62.1492,62.1592,25304.0
2023-06-14 13:20:00,62.64,62.75,62.61,62.71,20775.0,62.1393,62.2484,62.1096,62.2088,20775.0
2023-06-14 13:30:00,62.71,62.79,62.56,62.73,22275.0,62.2088,62.2881,62.0599,62.2286,22275.0
2023-06-14 13:40:00,62.72,62.75,62.6,62.75,20785.0,62.2187,62.2484,62.0996,62.2484,20785.0
2023-06-14 13:50:00,62.75,62.75,62.68,62.68,25602.0,62.2484,62.2484,62.179,62.179,25602.0
2023-06-14 14:00:00,62.66,62.66,61.39,61.86,459762.0,62.1592,62.1592,60.8993,61.3655,459762.0
2023-06-14 14:10:00,61.89,62.1,61.58,61.75,243607.0,61.3953,61.6036,61.0878,61.2564,243607.0
2023-06-14 14:20:00,61.73,61.93,61.53,61.92,101353.0,61.2366,61.435,61.0382,61.4251,101353.0
2023-06-14 14:30:00,61.91,62.49,61.74,62.24,257721.0,61.4151,61.9905,61.2465,61.7425,257721.0
2023-06-14 14:40:00,62.24,62.93,62.22,62.93,166420.0,61.7425,62.427,61.7227,62.427,166420.0
2023-06-14 14:50:00,62.94,62.99,62.6,62.67,162109.0,62.4369,62.4865,62.0996,62.1691,162109.0
2023-06-14 15:00:00,62.7,63.32,62.7,63.31,201384.0,62.1988,62.8139,62.1988,62.804,201384.0
2023-06-14 15:10:00,63.35,63.35,62.41,62.68,214670.0,62.8436,62.8436,61.9111,62.179,214670.0
2023-06-14 15:20:00,62.61,63.15,62.61,62.75,99185.0,62.1096,62.6452,62.1096,62.2484,99185.0
2023-06-14 15:30:00,62.77,62.96,62.61,62.84,59171.0,62.2683,62.4568,62.1096,62.3377,59171.0
2023-06-14 15:40:00,62.87,62.91,62.68,62.74,99068.0,62.3675,62.4072,62.179,62.2385,99068.0
2023-06-14 15:50:00,62.72,63.27,62.4,63.27,371795.0,62.2187,62.7643,61.9012,62.7643,371795.0
2023-06-15 09:30:00,62.8,62.9,62.57,62.85,304379.0,62.298,62.3972,62.0699,62.3476,304379.0
2023-06-15 09:40:00,62.86,63.33,62.82,63.21,176711.0,62.3576,62.8238,62.3179,62.7048,176711.0
2023-06-15 09:50:00,63.2,63.46,63.13,63.28,203441.0,62.6948,62.9528,62.6254,62.7742,203441.0
2023-06-15 10:00:00,63.29,63.71,63.15,63.71,210811.0,62.7841,63.2008,62.6452,63.2008,210811.0
2023-06-15 10:10:00,63.71,63.76,63.4,63.52,1045146.0,63.2008,63.2504,62.8932,63.0123,1045146.0
2023-06-15 10:20:00,63.53,63.85,63.47,63.8,109345.0,63.0222,63.3396,62.9627,63.29,109345.0
2023-06-15 10:30:00,63.84,63.84,63.42,63.46,82599.0,63.3297,63.3297,62.9131,62.9528,82599.0
2023-06-15 10:40:00,63.46,63.96,63.45,63.84,104913.0,62.9528,63.4488,62.9428,63.3297,104913.0
2023-06-15 10:50:00,63.89,63.89,63.63,63.74,59623.0,63.3793,63.3793,63.1214,63.2305,59623.0
2023-06-15 11:00:00,63.74,63.94,63.61,63.8,116508.0,63.2305,63.4289,63.1016,63.29,116508.0
2023-06-15 11:10:00,63.77,64.0,63.72,63.85,543378.0,63.2603,63.4884,63.2107,63.3396,543378.0
2023-06-15 11:20:00,63.82,64.05,63.81,64.05,521054.0,63.3099,63.538,63.3,63.538,521054.0
2023-06-15 11:30:00,64.04,64.29,63.93,64.22,67687.0,63.5281,63.7761,63.419,63.7067,67687.0
2023-06-15 11:40:00,64.22,64.3,63.92,63.96,103532.0,63.7067,63.786,63.4091,63.4488,103532.0
2023-06-15 11:50:00,63.96,64.19,63.92,64.15,53529.0,63.4488,63.6769,63.4091,63.6372,53529.0
2023-06-15 12:00:00,64.15,64.25,64.12,64.21,29956.0,63.6372,63.7364,63.6075,63.6968,29956.0
2023-06-15 12:10:00,64.2,64.22,63.99,64.05,41150.0,63.6868,63.7067,63.4785,63.538,41150.0
2023-06-15 12:20:00,64.05,64.18,64.02,64.09,24060.0,63.538,63.667,63.5083,63.5777,24060.0
2023-06-15 12:30:00,64.11,64.17,63.9,64.09,56038.0,63.5976,63.6571,63.3892,63.5777,56038.0
2023-06-15 12:40:00,64.09,64.18,63.92,64.06,18917.0,63.5777,63.667,63.4091,63.548,18917.0
2023-06-15 12:50:00,64.03,64.1,63.98,64.1,16763.0,63.5182,63.5876,63.4686,63.5876,16763.0
2023-06-15 13:00:00,64.09,64.11,63.9,63.91,69086.0,63.5777,63.5976,63.3892,63.3992,69086.0
2023-06-15 13:10:00,63.92,63.96,63.78,63.93,38151.0,63.4091,63.4488,63.2702,63.419,38151.0
2023-06-15 13:20:00,63.92,64.15,63.92,64.14,22772.0,63.4091,63.6372,63.4091,63.6273,22772.0
2023-06-15 13:30:00,64.16,64.26,64.13,64.16,29502.0,63.6472,63.7464,63.6174,63.6472,29502.0
2023-06-15 13:40:00,64.16,64.43,64.14,64.4,68827.0,63.6472,63.915,63.6273,63.8852,68827.0
2023-06-15 13:50:00,64.39,64.58,64.36,64.51,75018.0,63.8753,64.0638,63.8456,63.9944,75018.0
2023-06-15 14:00:00,64.53,64.61,64.4,64.48,48204.0,64.0142,64.0936,63.8852,63.9646,48204.0
2023-06-15 14:10:00,64.48,64.52,64.31,64.32,52751.0,63.9646,64.0043,63.796,63.8059,52751.0
2023-06-15 14:20:00,64.32,64.6,64.27,64.54,43180.0,63.8059,64.0836,63.7563,64.0241,43180.0
2023-06-15 14:30:00,64.56,64.77,64.55,64.73,44870.0,64.044,64.2523,64.034,64.2126,44870.0
2023-06-15 14:40:00,64.75,64.92,64.75,64.9,63135.0,64.2324,64.4011,64.2324,64.3812,63135.0
2023-06-15 14:50:00,64.9,65.26,64.88,65.13,104677.0,64.3812,64.7384,64.3614,64.6094,104677.0
2023-06-15 15:00:00,65.2,65.2,64.81,65.01,64739.0,64.6788,64.6788,64.292,64.4904,64739.0
2023-06-15 15:10:00,64.99,65.21,64.95,65.0,60657.0,64.4705,64.6888,64.4308,64.4804,60657.0
2023-06-15 15:20:00,64.99,65.04,64.88,65.02,126633.0,64.4705,64.5201,64.3614,64.5003,126633.0
2023-06-15 15:30:00,65.02,65.1,64.9,64.93,66923.0,64.5003,64.5796,64.3812,64.411,66923.0
2023-06-15 15:40:00,64.95,65.01,64.82,65.0,114943.0,64.4308,64.4904,64.3019,64.4804,114943.0
2023-06-15 15:50:00,65.01,65.1,64.58,64.73,644206.0,64.4904,64.5796,64.0638,64.2126,644206.0
2023-06-16 09:30:00,65.57,65.62,64.8,64.87,309884.0,65.0459,65.0955,64.282,64.3515,309884.0
2023-06-16 09:40:00,64.88,64.9,64.48,64.62,94234.0,64.3614,64.3812,63.9646,64.1035,94234.0
2023-06-16 09:50:00,64.62,64.78,64.4,64.61,100259.0,64.1035,64.2622,63.8852,64.0936,100259.0
2023-06-16 10:00:00,64.65,64.84,64.51,64.74,130347.0,64.1332,64.3217,63.9944,64.2225,130347.0
2023-06-16 10:10:00,64.76,64.96,64.59,64.73,82905.0,64.2424,64.4408,64.0737,64.2126,82905.0
2023-06-16 10:20:00,64.73,65.08,64.67,65.07,81989.0,64.2126,64.5598,64.1531,64.5499,81989.0
2023-06-16 10:30:00,65.06,65.09,64.89,64.97,70275.0,64.54,64.5697,64.3713,64.4507,70275.0
2023-06-16 10:40:00,64.95,64.95,64.51,64.65,45708.0,64.4308,64.4308,63.9944,64.1332,45708.0
2023-06-16 10:50:00,64.67,64.88,64.61,64.76,40713.0,64.1531,64.3614,64.0936,64.2424,40713.0
2023-06-16 11:00:00,64.75,64.99,64.62,64.96,44535.0,64.2324,64.4705,64.1035,64.4408,44535.0
2023-06-16 11:10:00,64.95,65.1,64.78,64.78,72551.0,64.4308,64.5796,64.2622,64.2622,72551.0
2023-06-16 11:20:00,64.77,64.82,64.33,64.46,64975.0,64.2523,64.3019,63.8158,63.9448,64975.0
2023-06-16 11:30:00,64.48,64.6,64.46,64.51,22994.0,63.9646,64.0836,63.9448,63.9944,22994.0
2023-06-16 11:40:00,64.54,64.66,64.44,64.45,30024.0,64.0241,64.1432,63.9249,63.9348,30024.0
2023-06-16 11:50:00,64.46,64.75,64.38,64.74,56219.0,63.9448,64.2324,63.8654,64.2225,56219.0
2023-06-16 12:00:00,64.74,64.78,64.64,64.7,23898.0,64.2225,64.2622,64.1233,64.1828,23898.0
2023-06-16 12:10:00,64.75,64.81,64.63,64.79,25713.0,64.2324,64.292,64.1134,64.2721,25713.0
2023-06-16 12:20:00,64.79,64.88,64.73,64.87,22072.0,64.2721,64.3614,64.2126,64.3515,22072.0
2023-06-16 12:30:00,64.87,64.98,64.8,64.88,25112.0,64.3515,64.4606,64.282,64.3614,25112.0
2023-06-16 12:40:00,64.86,64.97,64.81,64.97,21717.0,64.3416,64.4507,64.292,64.4507,21717.0
2023-06-16 12:50:00,64.95,65.09,64.95,64.98,42654.0,64.4308,64.5697,64.4308,64.4606,42654.0
2023-06-16 13:00:00,64.99,65.02,64.82,64.84,31482.0,64.4705,64.5003,64.3019,64.3217,31482.0
2023-06-16 13:10:00,64.81,64.83,64.69,64.77,37388.0,64.292,64.3118,64.1729,64.2523,37388.0
2023-06-16 13:20:00,64.77,64.85,64.68,64.69,25504.0,64.2523,64.3316,64.163,64.1729,25504.0
2023-06-16 13:30:00,64.72,64.79,64.65,64.78,21310.0,64.2027,64.2721,64.1332,64.2622,21310.0
2023-06-16 13:40:00,64.8,64.81,64.56,64.62,32966.0,64.282,64.292,64.044,64.1035,32966.0
2023-06-16 13:50:00,64.61,64.75,64.58,64.74,20185.0,64.0936,64.2324,64.0638,64.2225,20185.0
2023-06-16 14:00:00,64.72,64.77,64.52,64.63,38482.0,64.2027,64.2523,64.0043,64.1134,38482.0
2023-06-16 14:10:00,64.63,64.69,64.52,64.56,34980.0,64.1134,64.1729,64.0043,64.044,34980.0
2023-06-16 14:20:00,64.56,64.61,64.48,64.58,50520.0,64.044,64.0936,63.9646,64.0638,50520.0
2023-06-16 14:30:00,64.56,64.56,64.33,64.48,34888.0,64.044,64.044,63.8158,63.9646,34888.0
2023-06-16 14:40:00,64.48,64.48,64.32,64.36,27191.0,63.9646,63.9646,63.8059,63.8456,27191.0
2023-06-16 14:50:00,64.33,64.44,64.22,64.22,43257.0,63.8158,63.9249,63.7067,63.7067,43257.0
2023-06-16 15:00:00,64.23,64.26,64.05,64.1,68814.0,63.7166,63.7464,63.538,63.5876,68814.0
2023-06-16 15:10:00,64.12,64.12,63.96,64.1,57775.0,63.6075,63.6075,63.4488,63.5876,57775.0
2023-06-16 15:20:00,64.1,64.24,64.03,64.05,60544.0,63.5876,63.7265,63.5182,63.538,60544.0
2023-06-16 15:30:00,64.06,64.31,64.06,64.27,57661.0,63.548,63.796,63.548,63.7563,57661.0
2023-06-16 15:40:00,64.28,64.29,64.14,64.22,159817.0,63.7662,63.7761,63.6273,63.7067,159817.0
2023-06-16 15:50:00,64.22,64.23,63.76,63.89,548450.0,63.7067,63.7166,63.2504,63.3793,548450.0
2023-06-20 09:30:00,63.37,64.0,63.33,63.94,279846.0,62.8635,63.4884,62.8238,63.4289,279846.0
2023-06-20 09:40:00,63.99,64.2,63.86,64.1,107361.0,63.4785,63.6868,63.3496,63.5876,107361.0
2023-06-20 09:50:00,64.09,64.09,63.49,63.5,110140.0,63.5777,63.5777,62.9825,62.9924,110140.0
2023-06-20 10:00:00,63.49,63.63,63.32,63.54,90739.0,62.9825,63.1214,62.8139,63.0321,90739.0
2023-06-20 10:10:00,63.51,63.69,63.1,63.11,82091.0,63.0024,63.1809,62.5956,62.6056,82091.0
2023-06-20 10:20:00,63.09,63.14,62.69,62.78,191495.0,62.5857,62.6353,62.1889,62.2782,191495.0
2023-06-20 10:30:00,62.77,62.88,62.66,62.75,131719.0,62.2683,62.3774,62.1592,62.2484,131719.0
2023-06-20 10:40:00,62.76,63.03,62.76,62.96,63605.0,62.2584,62.5262,62.2584,62.4568,63605.0
2023-06-20 10:50:00,62.98,63.02,62.79,62.84,49930.0,62.4766,62.5163,62.2881,62.3377,49930.0
2023-06-20 11:00:00,62.85,63.18,62.85,63.05,54739.0,62.3476,62.675,62.3476,62.546,54739.0
2023-06-20 11:10:00,63.06,63.11,62.9,63.04,46411.0,62.556,62.6056,62.3972,62.5361,46411.0
2023-06-20 11:20:00,63.03,63.06,62.91,63.05,25810.0,62.5262,62.556,62.4072,62.546,25810.0
2023-06-20 11:30:00,63.09,63.21,63.05,63.21,52855.0,62.5857,62.7048,62.546,62.7048,52855.0
2023-06-20 11:40:00,63.22,63.23,63.04,63.14,51367.0,62.7147,62.7246,62.5361,62.6353,51367.0
2023-06-20 11:50:00,63.13,63.2,62.98,62.98,63621.0,62.6254,62.6948,62.4766,62.4766,63621.0
2023-06-20 12:00:00,63.0,63.11,62.94,63.08,25181.0,62.4964,62.6056,62.4369,62.5758,25181.0
2023-06-20 12:10:00,63.12,63.33,63.11,63.27,49438.0,62.6155,62.8238,62.6056,62.7643,49438.0
2023-06-20 12:20:00,63.29,63.64,63.29,63.63,92663.0,62.7841,63.1313,62.7841,63.1214,92663.0
2023-06-20 12:30:00,63.63,63.75,63.58,63.67,68983.0,63.1214,63.2404,63.0718,63.1611,68983.0
2023-06-20 12:40:00,63.69,63.85,63.69,63.83,57309.0,63.1809,63.3396,63.1809,63.3198,57309.0
2023-06-20 12:50:00,63.83,63.88,63.69,63.77,39384.0,63.3198,63.3694,63.1809,63.2603,39384.0
2023-06-20 13:00:00,63.79,63.79,63.64,63.73,49128.0,63.2801,63.2801,63.1313,63.2206,49128.0
2023-06-20 13:10:00,63.71,63.85,63.66,63.84,38139.0,63.2008,63.3396,63.1512,63.3297,38139.0
2023-06-20 13:20:00,63.84,63.99,63.79,63.84,60113.0,63.3297,63.4785,63.2801,63.3297,60113.0
2023-06-20 13:30:00,63.84,63.95,63.82,63.84,47951.0,63.3297,63.4388,63.3099,63.3297,47951.0
2023-06-20 13:40:00,63.84,63.91,63.83,63.86,20369.0,63.3297,63.3992,63.3198,63.3496,20369.0
2023-06-20 13:50:00,63.84,63.86,63.54,63.58,49355.0,63.3297,63.3496,63.0321,63.0718,49355.0
2023-06-20 14:00:00,63.57,63.66,63.54,63.61,20812.0,63.0619,63.1512,63.0321,63.1016,20812.0
2023-06-20 14:10:00,63.6,63.74,63.54,63.73,26124.0,63.0916,63.2305,63.0321,63.2206,26124.0
2023-06-20 14:20:00,63.71,63.85,63.71,63.85,20059.0,63.2008,63.3396,63.2008,63.3396,20059.0
2023-06-20 14:30:00,63.85,63.85,63.63,63.68,47975.0,63.3396,63.3396,63.1214,63.171,47975.0
2023-06-20 14:40:00,63.67,63.67,63.53,63.63,26205.0,63.1611,63.1611,63.0222,63.1214,26205.0
2023-06-20 14:50:00,63.66,63.7,63.56,63.65,16641.0,63.1512,63.1908,63.052,63.1412,16641.0
2023-06-20 15:00:00,63.68,63.74,63.53,63.6,28832.0,63.171,63.2305,63.0222,63.0916,28832.0
2023-06-20 15:10:00,63.6,63.65,63.54,63.59,16416.0,63.0916,63.1412,63.0321,63.0817,16416.0
2023-06-20 15:20:00,63.61,63.72,63.59,63.72,28191.0,63.1016,63.2107,63.0817,63.2107,28191.0
2023-06-20 15:30:00,63.71,63.76,63.63,63.7,57596.0,63.2008,63.2504,63.1214,63.1908,57596.0
2023-06-20 15:40:00,63.71,63.89,63.69,63.88,62999.0,63.2008,63.3793,63.1809,63.3694,62999.0
2023-06-20 15:50:00,63.88,64.01,63.68,63.73,109044.0,63.3694,63.4984,63.171,63.2206,109044.0
2023-06-21 09:30:00,63.29,63.43,63.1,63.26,112100.0,62.7841,62.923,62.5956,62.7544,112100.0
2023-06-21 09:40:00,63.28,63.37,62.9,62.92,125659.0,62.7742,62.8635,62.3972,62.4171,125659.0
2023-06-21 09:50:00,62.91,63.0,62.59,62.68,121783.0,62.4072,62.4964,62.0897,62.179,121783.0
2023-06-21 10:00:00,62.66,62.72,62.26,62.41,229624.0,62.1592,62.2187,61.7623,61.9111,229624.0
2023-06-21 10:10:00,62.39,62.77,62.38,62.5,155588.0,61.8913,62.2683,61.8814,62.0004,155588.0
2023-06-21 10:20:00,62.49,62.57,62.35,62.42,48732.0,61.9905,62.0699,61.8516,61.9211,48732.0
2023-06-21 10:30:00,62.49,62.58,62.31,62.49,71622.0,61.9905,62.0798,61.8119,61.9905,71622.0
2023-06-21 10:40:00,62.48,62.52,62.05,62.06,103219.0,61.9806,62.0203,61.554,61.5639,103219.0
2023-06-21 10:50:00,62.05,62.16,61.93,62.08,89366.0,61.554,61.6631,61.435,61.5838,89366.0
2023-06-21 11:00:00,62.11,62.16,61.74,61.77,77536.0,61.6135,61.6631,61.2465,61.2763,77536.0
2023-06-21 11:10:00,61.75,61.84,61.65,61.66,112269.0,61.2564,61.3457,61.1572,61.1671,112269.0
2023-06-21 11:20:00,61.65,62.01,61.64,61.99,109528.0,61.1572,61.5143,61.1473,61.4945,109528.0
2023-06-21 11:30:00,62.0,62.27,61.96,62.24,74654.0,61.5044,61.7723,61.4647,61.7425,74654.0
2023-06-21 11:40:00,62.25,62.34,62.09,62.2,52879.0,61.7524,61.8417,61.5937,61.7028,52879.0
2023-06-21 11:50:00,62.21,62.21,61.84,61.84,40729.0,61.7127,61.7127,61.3457,61.3457,40729.0
2023-06-21 12:00:00,61.85,62.2,61.85,62.1,68703.0,61.3556,61.7028,61.3556,61.6036,68703.0
2023-06-21 12:10:00,62.09,62.38,62.01,62.29,45249.0,61.5937,61.8814,61.5143,61.7921,45249.0
2023-06-21 12:20:00,62.26,62.33,62.13,62.22,26035.0,61.7623,61.8318,61.6334,61.7227,26035.0
2023-06-21 12:30:00,62.21,62.35,62.17,62.28,38159.0,61.7127,61.8516,61.6731,61.7822,38159.0
2023-06-21 12:40:00,62.32,62.32,62.09,62.13,31328.0,61.8219,61.8219,61.5937,61.6334,31328.0
2023-06-21 12:50:00,62.13,62.27,62.03,62.14,64792.0,61.6334,61.7723,61.5342,61.6433,64792.0
2023-06-21 13:00:00,62.1,62.2,61.98,62.2,32988.0,61.6036,61.7028,61.4846,61.7028,32988.0
2023-06-21 13:10:00,62.22,62.25,62.1,62.13,10372.0,61.7227,61.7524,61.6036,61.6334,10372.0
2023-06-21 13:20:00,62.14,62.14,61.97,62.08,41019.0,61.6433,61.6433,61.4747,61.5838,41019.0
2023-06-21 13:30:00,62.03,62.23,62.01,62.23,124296.0,61.5342,61.7326,61.5143,61.7326,124296.0
2023-06-21 13:40:00,62.21,62.31,62.09,62.26,21618.0,61.7127,61.8119,61.5937,61.7623,21618.0
2023-06-21 13:50:00,62.26,62.4,62.23,62.39,73070.0,61.7623,61.9012,61.7326,61.8913,73070.0
2023-06-21 14:00:00,62.4,62.44,62.32,62.35,31603.0,61.9012,61.9409,61.8219,61.8516,31603.0
2023-06-21 14:10:00,62.33,62.66,62.33,62.64,86142.0,61.8318,62.1592,61.8318,62.1393,86142.0
2023-06-21 14:20:00,62.66,62.74,62.58,62.73,60487.0,62.1592,62.2385,62.0798,62.2286,60487.0
2023-06-21 14:30:00,62.77,62.85,62.69,62.74,61109.0,62.2683,62.3476,62.1889,62.2385,61109.0
2023-06-21 14:40:00,62.74,62.74,62.57,62.58,63780.0,62.2385,62.2385,62.0699,62.0798,63780.0
2023-06-21 14:50:00,62.57,62.76,62.57,62.71,34936.0,62.0699,62.2584,62.0699,62.2088,34936.0
2023-06-21 15:00:00,62.7,62.7,62.4,62.51,74105.0,62.1988,62.1988,61.9012,62.0103,74105.0
2023-06-21 15:10:00,62.55,62.67,62.51,62.63,35818.0,62.05,62.1691,62.0103,62.1294,35818.0
2023-06-21 15:20:00,62.64,62.64,62.4,62.45,202941.0,62.1393,62.1393,61.9012,61.9508,202941.0
2023-06-21 15:30:00,62.43,62.46,61.99,62.11,106064.0,61.931,61.9607,61.4945,61.6135,106064.0
2023-06-21 15:40:00,62.11,62.25,62.06,62.23,44430.0,61.6135,61.7524,61.5639,61.7326,44430.0
2023-06-21 15:50:00,62.22,62.29,61.91,61.99,94093.0,61.7227,61.7921,61.4151,61.4945,94093.0
2023-06-22 09:30:00,61.49,61.9,61.35,61.84,271658.0,60.9985,61.4052,60.8596,61.3457,271658.0
2023-06-22 09:40:00,61.83,62.27,61.75,62.23,115225.0,61.3358,61.7723,61.2564,61.7326,115225.0
2023-06-22 09:50:00,62.22,62.45,62.12,62.31,103254.0,61.7227,61.9508,61.6235,61.8119,103254.0
2023-06-22 10:00:00,62.37,62.47,62.21,62.26,53280.0,61.8715,61.9707,61.7127,61.7623,53280.0
2023-06-22 10:10:00,62.31,62.89,62.29,62.76,137748.0,61.8119,62.3873,61.7921,62.2584,137748.0
2023-06-22 10:20:00,62.76,62.8,62.6,62.77,52535.0,62.2584,62.298,62.0996,62.2683,52535.0
2023-06-22 10:30:00,62.77,62.82,62.54,62.54,48675.0,62.2683,62.3179,62.0401,62.0401,48675.0
2023-06-22 10:40:00,62.54,62.57,62.13,62.38,122439.0,62.0401,62.0699,61.6334,61.8814,122439.0
2023-06-22 10:50:00,62.38,62.42,62.14,62.33,28647.0,61.8814,61.9211,61.6433,61.8318,28647.0
2023-06-22 11:00:00,62.33,62.84,62.33,62.72,42972.0,61.8318,62.3377,61.8318,62.2187,42972.0
2023-06-22 11:10:00,62.73,62.79,62.63,62.71,46918.0,62.2286,62.2881,62.1294,62.2088,46918.0
2023-06-22 11:20:00,62.69,62.8,62.52,62.58,43226.0,62.1889,62.298,62.0203,62.0798,43226.0
2023-06-22 11:30:00,62.54,62.86,62.49,62.79,61296.0,62.0401,62.3576,61.9905,62.2881,61296.0
2023-06-22 11:40:00,62.82,63.11,62.81,63.09,102242.0,62.3179,62.6056,62.308,62.5857,102242.0
2023-06-22 11:50:00,63.13,63.13,62.88,62.95,31349.0,62.6254,62.6254,62.3774,62.4468,31349.0
2023-06-22 12:00:00,62.96,62.96,62.64,62.69,31285.0,62.4568,62.4568,62.1393,62.1889,31285.0
2023-06-22 12:10:00,62.67,62.71,62.56,62.65,43216.0,62.1691,62.2088,62.0599,62.1492,43216.0
2023-06-22 12:20:00,62.63,62.78,62.6,62.69,22619.0,62.1294,62.2782,62.0996,62.1889,22619.0
2023-06-22 12:30:00,62.7,62.87,62.64,62.74,19667.0,62.1988,62.3675,62.1393,62.2385,19667.0
2023-06-22 12:40:00,62.75,62.82,62.7,62.71,12017.0,62.2484,62.3179,62.1988,62.2088,12017.0
2023-06-22 12:50:00,62.72,62.72,62.62,62.71,23256.0,62.2187,62.2187,62.1195,62.2088,23256.0
2023-06-22 13:00:00,62.65,62.67,62.34,62.52,35066.0,62.1492,62.1691,61.8417,62.0203,35066.0
2023-06-22 13:10:00,62.52,62.59,62.45,62.56,14480.0,62.0203,62.0897,61.9508,62.0599,14480.0
2023-06-22 13:20:00,62.59,62.64,62.53,62.63,13858.0,62.0897,62.1393,62.0302,62.1294,13858.0
2023-06-22 13:30:00,62.64,62.71,62.61,62.69,22979.0,62.1393,62.2088,62.1096,62.1889,22979.0
2023-06-22 13:40:00,62.7,62.86,62.69,62.85,21197.0,62.1988,62.3576,62.1889,62.3476,21197.0
2023-06-22 13:50:00,62.83,62.93,62.81,62.92,11457.0,62.3278,62.427,62.308,62.4171,11457.0
2023-06-22 14:00:00,62.93,63.0,62.88,62.88,21002.0,62.427,62.4964,62.3774,62.3774,21002.0
2023-06-22 14:10:00,62.87,62.97,62.85,62.86,15543.0,62.3675,62.4667,62.3476,62.3576,15543.0
2023-06-22 14:20:00,62.87,62.99,62.86,62.95,10660.0,62.3675,62.4865,62.3576,62.4468,10660.0
2023-06-22 14:30:00,62.91,63.03,62.77,62.97,38371.0,62.4072,62.5262,62.2683,62.4667,38371.0
2023-06-22 14:40:00,62.97,63.0,62.92,62.98,31198.0,62.4667,62.4964,62.4171,62.4766,31198.0
2023-06-22 14:50:00,62.95,63.22,62.94,63.21,57449.0,62.4468,62.7147,62.4369,62.7048,57449.0
2023-06-22 15:00:00,63.21,63.22,63.07,63.15,56316.0,62.7048,62.7147,62.5659,62.6452,56316.0
2023-06-22 15:10:00,63.15,63.2,63.06,63.14,58437.0,62.6452,62.6948,62.556,62.6353,58437.0
2023-06-22 15:20:00,63.11,63.12,62.95,62.96,45929.0,62.6056,62.6155,62.4468,62.4568,45929.0
2023-06-22 15:30:00,62.95,63.16,62.86,63.16,39201.0,62.4468,62.6552,62.3576,62.6552,39201.0
2023-06-22 15:40:00,63.19,63.28,63.16,63.23,45223.0,62.6849,62.7742,62.6552,62.7246,45223.0
2023-06-22 15:50:00,63.25,63.44,63.23,63.41,128498.0,62.7444,62.9329,62.7246,62.9032,128498.0
2023-06-23 09:30:00,61.99,62.37,61.95,62.14,279312.0,61.4945,61.8715,61.4548,61.6433,279312.0
2023-06-23 09:40:00,62.11,62.12,61.56,61.61,172960.0,61.6135,61.6235,61.0679,61.1175,172960.0
2023-06-23 09:50:00,61.61,61.92,61.54,61.87,116677.0,61.1175,61.4251,61.0481,61.3755,116677.0
2023-06-23 10:00:00,61.82,62.09,61.66,62.06,90269.0,61.3259,61.5937,61.1671,61.5639,90269.0
2023-06-23 10:10:00,62.07,62.23,62.0,62.22,86321.0,61.5739,61.7326,61.5044,61.7227,86321.0
2023-06-23 10:20:00,62.22,62.24,61.87,62.04,49848.0,61.7227,61.7425,61.3755,61.5441,49848.0
2023-06-23 10:30:00,62.03,62.3,62.03,62.29,68067.0,61.5342,61.802,61.5342,61.7921,68067.0
2023-06-23 10:40:00,62.3,62.35,62.09,62.13,27328.0,61.802,61.8516,61.5937,61.6334,27328.0
2023-06-23 10:50:00,62.16,62.19,61.87,62.06,33693.0,61.6631,61.6929,61.3755,61.5639,33693.0
2023-06-23 11:00:00,62.09,62.16,61.97,62.1,30791.0,61.5937,61.6631,61.4747,61.6036,30791.0
2023-06-23 11:10:00,62.09,62.13,61.86,61.92,43980.0,61.5937,61.6334,61.3655,61.4251,43980.0
2023-06-23 11:20:00,61.88,61.97,61.72,61.78,68462.0,61.3854,61.4747,61.2267,61.2862,68462.0
2023-06-23 11:30:00,61.77,62.03,61.72,61.99,13657.0,61.2763,61.5342,61.2267,61.4945,13657.0
2023-06-23 11:40:00,62.01,62.22,62.01,62.2,37871.0,61.5143,61.7227,61.5143,61.7028,37871.0
2023-06-23 11:50:00,62.2,62.2,62.1,62.1,34111.0,61.7028,61.7028,61.6036,61.6036,34111.0
2023-06-23 12:00:00,62.14,62.3,62.14,62.23,61432.0,61.6433,61.802,61.6433,61.7326,61432.0
2023-06-23 12:10:00,62.25,62.52,62.16,62.48,48772.0,61.7524,62.0203,61.6631,61.9806,48772.0
2023-06-23 12:20:00,62.5,62.57,62.43,62.56,22958.0,62.0004,62.0699,61.931,62.0599,22958.0
2023-06-23 12:30:00,62.6,62.7,62.5,62.62,58639.0,62.0996,62.1988,62.0004,62.1195,58639.0
2023-06-23 12:40:00,62.61,62.68,62.54,62.63,31229.0,62.1096,62.179,62.0401,62.1294,31229.0
2023-06-23 12:50:00,62.63,62.67,62.52,62.64,38818.0,62.1294,62.1691,62.0203,62.1393,38818.0
2023-06-23 13:00:00,62.64,62.74,62.56,62.73,44699.0,62.1393,62.2385,62.0599,62.2286,44699.0
2023-06-23 13:10:00,62.74,62.87,62.71,62.86,33829.0,62.2385,62.3675,62.2088,62.3576,33829.0
2023-06-23 13:20:00,62.88,62.94,62.78,62.84,48251.0,62.3774,62.4369,62.2782,62.3377,48251.0
2023-06-23 13:30:00,62.85,62.9,62.77,62.84,36982.0,62.3476,62.3972,62.2683,62.3377,36982.0
2023-06-23 13:40:00,62.85,62.88,62.68,62.68,28968.0,62.3476,62.3774,62.179,62.179,28968.0
2023-06-23 13:50:00,62.69,62.8,62.68,62.71,16281.0,62.1889,62.298,62.179,62.2088,16281.0
2023-06-23 14:00:00,62.7,62.75,62.56,62.59,18037.0,62.1988,62.2484,62.0599,62.0897,18037.0
2023-06-23 14:10:00,62.58,62.6,62.46,62.57,21658.0,62.0798,62.0996,61.9607,62.0699,21658.0
2023-06-23 14:20:00,62.55,62.65,62.43,62.52,30724.0,62.05,62.1492,61.931,62.0203,30724.0
2023-06-23 14:30:00,62.51,62.53,62.34,62.35,32825.0,62.0103,62.0302,61.8417,61.8516,32825.0
2023-06-23 14:40:00,62.32,62.37,62.05,62.13,57099.0,61.8219,61.8715,61.554,61.6334,57099.0
2023-06-23 14:50:00,62.11,62.19,62.09,62.11,45613.0,61.6135,61.6929,61.5937,61.6135,45613.0
2023-06-23 15:00:00,62.1,62.14,61.9,62.14,68512.0,61.6036,61.6433,61.4052,61.6433,68512.0
2023-06-23 15:10:00,62.15,62.31,62.15,62.31,66991.0,61.6532,61.8119,61.6532,61.8119,66991.0
2023-06-23 15:20:00,62.32,62.34,62.12,62.16,22242.0,61.8219,61.8417,61.6235,61.6631,22242.0
2023-06-23 15:30:00,62.16,62.29,62.12,62.24,83058.0,61.6631,61.7921,61.6235,61.7425,83058.0
2023-06-23 15:40:00,62.25,62.35,62.16,62.29,122795.0,61.7524,61.8516,61.6631,61.7921,122795.0
2023-06-23 15:50:00,62.29,62.36,62.06,62.14,273085.0,61.7921,61.8615,61.5639,61.6433,273085.0
2023-06-26 09:30:00,61.94,62.32,61.86,62.28,106917.0,61.4449,61.8219,61.3655,61.7822,106917.0
2023-06-26 09:40:00,62.3,62.51,62.2,62.4,83899.0,61.802,62.0103,61.7028,61.9012,83899.0
2023-06-26 09:50:00,62.41,62.8,62.34,62.79,96969.0,61.9111,62.298,61.8417,62.2881,96969.0
2023-06-26 10:00:00,62.78,62.9,62.68,62.8,126713.0,62.2782,62.3972,62.179,62.298,126713.0
2023-06-26 10:10:00,62.79,62.9,62.63,62.74,54572.0,62.2881,62.3972,62.1294,62.2385,54572.0
2023-06-26 10:20:00,62.66,62.73,62.56,62.65,40085.0,62.1592,62.2286,62.0599,62.1492,40085.0
2023-06-26 10:30:00,62.68,62.69,62.15,62.17,41837.0,62.179,62.1889,61.6532,61.6731,41837.0
2023-06-26 10:40:00,62.15,62.37,61.9,62.37,110376.0,61.6532,61.8715,61.4052,61.8715,110376.0
2023-06-26 10:50:00,62.36,62.45,62.21,62.26,23500.0,61.8615,61.9508,61.7127,61.7623,23500.0
2023-06-26 11:00:00,62.33,62.33,61.79,61.9,94849.0,61.8318,61.8318,61.2961,61.4052,94849.0
2023-06-26 11:10:00,61.84,61.95,61.56,61.56,58160.0,61.3457,61.4548,61.0679,61.0679,58160.0
2023-06-26 11:20:00,61.56,61.78,61.51,61.65,58210.0,61.0679,61.2862,61.0183,61.1572,58210.0
2023-06-26 11:30:00,61.63,61.89,61.55,61.76,38079.0,61.1374,61.3953,61.058,61.2663,38079.0
2023-06-26 11:40:00,61.75,61.8,61.47,61.69,56240.0,61.2564,61.306,60.9787,61.1969,56240.0
2023-06-26 11:50:00,61.67,61.77,61.61,61.76,38088.0,61.1771,61.2763,61.1175,61.2663,38088.0
2023-06-26 12:00:00,61.76,61.76,61.08,61.11,211406.0,61.2663,61.2663,60.5918,60.6215,211406.0
2023-06-26 12:10:00,61.08,61.2,60.94,61.04,130305.0,60.5918,60.7108,60.4529,60.5521,130305.0
2023-06-26 12:20:00,61.03,61.16,60.92,60.95,85832.0,60.5422,60.6711,60.4331,60.4628,85832.0
2023-06-26 12:30:00,60.93,61.02,60.82,60.91,39708.0,60.443,60.5323,60.3339,60.4231,39708.0
2023-06-26 12:40:00,60.88,60.89,60.65,60.7,42028.0,60.3934,60.4033,60.1652,60.2148,42028.0
2023-06-26 12:50:00,60.7,60.95,60.69,60.92,21024.0,60.2148,60.4628,60.2049,60.4331,21024.0
2023-06-26 13:00:00,60.96,60.98,60.84,60.89,40419.0,60.4727,60.4926,60.3537,60.4033,40419.0
2023-06-26 13:10:00,60.89,60.95,60.73,60.88,39876.0,60.4033,60.4628,60.2446,60.3934,39876.0
2023-06-26 13:20:00,60.87,61.04,60.74,61.03,34411.0,60.3835,60.5521,60.2545,60.5422,34411.0
2023-06-26 13:30:00,61.02,61.06,60.86,60.93,23534.0,60.5323,60.5719,60.3735,60.443,23534.0
2023-06-26 13:40:00,60.94,61.04,60.83,60.92,19660.0,60.4529,60.5521,60.3438,60.4331,19660.0
2023-06-26 13:50:00,60.88,60.91,60.8,60.83,27416.0,60.3934,60.4231,60.314,60.3438,27416.0
2023-06-26 14:00:00,60.83,60.91,60.78,60.88,45369.0,60.3438,60.4231,60.2942,60.3934,45369.0
2023-06-26 14:10:00,60.84,60.99,60.84,60.93,37904.0,60.3537,60.5025,60.3537,60.443,37904.0
2023-06-26 14:20:00,60.91,60.93,60.77,60.9,23746.0,60.4231,60.443,60.2843,60.4132,23746.0
2023-06-26 14:30:00,60.89,61.2,60.88,61.2,47363.0,60.4033,60.7108,60.3934,60.7108,47363.0
2023-06-26 14:40:00,61.22,61.23,61.08,61.15,52688.0,60.7307,60.7406,60.5918,60.6612,52688.0
2023-06-26 14:50:00,61.16,61.19,61.02,61.08,49139.0,60.6711,60.7009,60.5323,60.5918,49139.0
2023-06-26 15:00:00,61.08,61.2,61.07,61.19,33824.0,60.5918,60.7108,60.5819,60.7009,33824.0
2023-06-26 15:10:00,61.19,61.21,61.07,61.11,37703.0,60.7009,60.7207,60.5819,60.6215,37703.0
2023-06-26 15:20:00,61.1,61.16,60.95,61.0,61251.0,60.6116,60.6711,60.4628,60.5124,61251.0
2023-06-26 15:30:00,61.0,61.09,60.93,61.02,44098.0,60.5124,60.6017,60.443,60.5323,44098.0
2023-06-26 15:40:00,61.03,61.04,60.58,60.72,103804.0,60.5422,60.5521,60.0958,60.2347,103804.0
2023-06-26 15:50:00,60.7,60.75,60.43,60.46,502465.0,60.2148,60.2644,59.947,59.9767,502465.0
2023-06-27 09:30:00,61.0,61.39,60.81,61.09,231981.0,60.5124,60.8993,60.3239,60.6017,231981.0
2023-06-27 09:40:00,61.11,61.25,60.98,61.16,85257.0,60.6215,60.7604,60.4926,60.6711,85257.0
2023-06-27 09:50:00,61.13,61.38,61.13,61.31,91087.0,60.6414,60.8894,60.6414,60.8199,91087.0
2023-06-27 10:00:00,61.27,61.45,60.94,61.06,112031.0,60.7803,60.9588,60.4529,60.5719,112031.0
2023-06-27 10:10:00,61.03,61.03,60.72,61.0,90223.0,60.5422,60.5422,60.2347,60.5124,90223.0
2023-06-27 10:20:00,61.0,61.24,60.85,61.09,446580.0,60.5124,60.7505,60.3636,60.6017,446580.0
2023-06-27 10:30:00,61.02,61.16,60.93,61.1,111164.0,60.5323,60.6711,60.443,60.6116,111164.0
2023-06-27 10:40:00,61.12,61.16,60.89,61.06,54306.0,60.6315,60.6711,60.4033,60.5719,54306.0
2023-06-27 10:50:00,61.09,61.19,60.98,61.11,205080.0,60.6017,60.7009,60.4926,60.6215,205080.0
2023-06-27 11:00:00,61.12,61.16,60.83,60.88,57825.0,60.6315,60.6711,60.3438,60.3934,57825.0
2023-06-27 11:10:00,60.89,61.11,60.73,61.1,65275.0,60.4033,60.6215,60.2446,60.6116,65275.0
2023-06-27 11:20:00,61.11,61.48,61.1,61.48,67174.0,60.6215,60.9886,60.6116,60.9886,67174.0
2023-06-27 11:30:00,61.48,61.6,61.42,61.59,68138.0,60.9886,61.1076,60.9291,61.0977,68138.0
2023-06-27 11:40:00,61.58,61.64,61.52,61.55,36380.0,61.0878,61.1473,61.0283,61.058,36380.0
2023-06-27 11:50:00,61.57,61.73,61.56,61.68,51951.0,61.0779,61.2366,61.0679,61.187,51951.0
2023-06-27 12:00:00,61.68,61.8,61.66,61.67,191149.0,61.187,61.306,61.1671,61.1771,191149.0
2023-06-27 12:10:00,61.66,61.78,61.64,61.67,85839.0,61.1671,61.2862,61.1473,61.1771,85839.0
2023-06-27 12:20:00,61.7,61.86,61.66,61.85,46612.0,61.2068,61.3655,61.1671,61.3556,46612.0
2023-06-27 12:30:00,61.86,61.95,61.82,61.95,41331.0,61.3655,61.4548,61.3259,61.4548,41331.0
2023-06-27 12:40:00,61.95,62.18,61.91,62.12,396113.0,61.4548,61.683,61.4151,61.6235,396113.0
2023-06-27 12:50:00,62.13,62.17,62.03,62.06,614814.0,61.6334,61.6731,61.5342,61.5639,614814.0
2023-06-27 13:00:00,62.06,62.08,61.92,62.0,38660.0,61.5639,61.5838,61.4251,61.5044,38660.0
2023-06-27 13:10:00,62.0,62.19,61.97,62.17,36836.0,61.5044,61.6929,61.4747,61.6731,36836.0
2023-06-27 13:20:00,62.18,62.3,62.14,62.23,108654.0,61.683,61.802,61.6433,61.7326,108654.0
2023-06-27 13:30:00,62.24,62.38,62.23,62.35,52811.0,61.7425,61.8814,61.7326,61.8516,52811.0
2023-06-27 13:40:00,62.38,62.51,62.38,62.49,64191.0,61.8814,62.0103,61.8814,61.9905,64191.0
2023-06-27 13:50:00,62.48,62.56,62.45,62.56,29671.0,61.9806,62.0599,61.9508,62.0599,29671.0
2023-06-27 14:00:00,62.56,62.57,62.45,62.45,32071.0,62.0599,62.0699,61.9508,61.9508,32071.0
2023-06-27 14:10:00,62.5,62.64,62.5,62.63,46612.0,62.0004,62.1393,62.0004,62.1294,46612.0
2023-06-27 14:20:00,62.64,62.66,62.57,62.63,101219.0,62.1393,62.1592,62.0699,62.1294,101219.0
2023-06-27 14:30:00,62.65,62.71,62.58,62.59,25481.0,62.1492,62.2088,62.0798,62.0897,25481.0
2023-06-27 14:40:00,62.58,62.59,62.45,62.58,61007.0,62.0798,62.0897,61.9508,62.0798,61007.0
2023-06-27 14:50:00,62.58,62.66,62.47,62.47,31000.0,62.0798,62.1592,61.9707,61.9707,31000.0
2023-06-27 15:00:00,62.49,62.63,62.49,62.61,42303.0,61.9905,62.1294,61.9905,62.1096,42303.0
2023-06-27 15:10:00,62.61,62.7,62.56,62.6,336398.0,62.1096,62.1988,62.0599,62.0996,336398.0
2023-06-27 15:20:00,62.61,62.76,62.56,62.75,93909.0,62.1096,62.2584,62.0599,62.2484,93909.0
2023-06-27 15:30:00,62.75,62.76,62.54,62.59,173987.0,62.2484,62.2584,62.0401,62.0897,173987.0
2023-06-27 15:40:00,62.62,62.7,62.58,62.68,55691.0,62.1195,62.1988,62.0798,62.179,55691.0
2023-06-27 15:50:00,62.67,62.67,62.46,62.52,239896.0,62.1691,62.1691,61.9607,62.0203,239896.0
2023-06-28 09:30:00,61.85,62.36,61.85,62.27,332812.0,61.3556,61.8615,61.3556,61.7723,332812.0
2023-06-28 09:40:00,62.26,62.45,61.94,62.25,120979.0,61.7623,61.9508,61.4449,61.7524,120979.0
2023-06-28 09:50:00,62.24,62.52,62.1,62.38,93656.0,61.7425,62.0203,61.6036,61.8814,93656.0
2023-06-28 10:00:00,62.38,62.41,62.09,62.21,81122.0,61.8814,61.9111,61.5937,61.7127,81122.0
2023-06-28 10:10:00,62.2,62.57,62.0,62.55,112301.0,61.7028,62.0699,61.5044,62.05,112301.0
2023-06-28 10:20:00,62.57,62.81,62.46,62.79,102819.0,62.0699,62.308,61.9607,62.2881,102819.0
2023-06-28 10:30:00,62.8,63.24,62.75,63.16,249235.0,62.298,62.7345,62.2484,62.6552,249235.0
2023-06-28 10:40:00,63.15,63.3,63.12,63.28,113687.0,62.6452,62.794,62.6155,62.7742,113687.0
2023-06-28 10:50:00,63.28,63.33,63.06,63.08,70071.0,62.7742,62.8238,62.556,62.5758,70071.0
2023-06-28 11:00:00,63.1,63.22,63.06,63.14,46834.0,62.5956,62.7147,62.556,62.6353,46834.0
2023-06-28 11:10:00,63.15,63.18,62.75,63.01,670032.0,62.6452,62.675,62.2484,62.5064,670032.0
2023-06-28 11:20:00,63.02,63.02,62.57,62.79,564938.0,62.5163,62.5163,62.0699,62.2881,564938.0
2023-06-28 11:30:00,62.83,63.16,62.79,63.12,83988.0,62.3278,62.6552,62.2881,62.6155,83988.0
2023-06-28 11:40:00,63.12,63.16,62.99,63.01,27252.0,62.6155,62.6552,62.4865,62.5064,27252.0
2023-06-28 11:50:00,62.95,63.14,62.95,63.14,15948.0,62.4468,62.6353,62.4468,62.6353,15948.0
2023-06-28 12:00:00,63.1,63.2,62.99,63.18,36430.0,62.5956,62.6948,62.4865,62.675,36430.0
2023-06-28 12:10:00,63.18,63.42,63.18,63.4,49638.0,62.675,62.9131,62.675,62.8932,49638.0
2023-06-28 12:20:00,63.4,63.4,62.74,62.81,106188.0,62.8932,62.8932,62.2385,62.308,106188.0
2023-06-28 12:30:00,62.82,62.82,62.54,62.61,119941.0,62.3179,62.3179,62.0401,62.1096,119941.0
2023-06-28 12:40:00,62.6,62.69,62.3,62.36,232265.0,62.0996,62.1889,61.802,61.8615,232265.0
2023-06-28 12:50:00,62.35,62.45,62.13,62.35,159069.0,61.8516,61.9508,61.6334,61.8516,159069.0
2023-06-28 13:00:00,62.35,62.48,62.17,62.35,120925.0,61.8516,61.9806,61.6731,61.8516,120925.0
2023-06-28 13:10:00,62.36,62.43,62.28,62.4,73928.0,61.8615,61.931,61.7822,61.9012,73928.0
2023-06-28 13:20:00,62.42,62.65,62.37,62.65,46226.0,61.9211,62.1492,61.8715,62.1492,46226.0
2023-06-28 13:30:00,62.66,62.75,62.5,62.6,76810.0,62.1592,62.2484,62.0004,62.0996,76810.0
2023-06-28 13:40:00,62.58,62.63,62.45,62.45,41713.0,62.0798,62.1294,61.9508,61.9508,41713.0
2023-06-28 13:50:00,62.43,62.61,62.36,62.46,51457.0,61.931,62.1096,61.8615,61.9607,51457.0
2023-06-28 14:00:00,62.51,62.7,62.45,62.64,33822.0,62.0103,62.1988,61.9508,62.1393,33822.0
2023-06-28 14:10:00,62.65,62.76,62.63,62.71,16673.0,62.1492,62.2584,62.1294,62.2088,16673.0
2023-06-28 14:20:00,62.73,62.84,62.72,62.74,40248.0,62.2286,62.3377,62.2187,62.2385,40248.0
2023-06-28 14:30:00,62.74,62.79,62.56,62.59,24532.0,62.2385,62.2881,62.0599,62.0897,24532.0
2023-06-28 14:40:00,62.57,62.71,62.52,62.61,38553.0,62.0699,62.2088,62.0203,62.1096,38553.0
2023-06-28 14:50:00,62.6,62.69,62.56,62.62,44069.0,62.0996,62.1889,62.0599,62.1195,44069.0
2023-06-28 15:00:00,62.64,62.67,62.16,62.37,89215.0,62.1393,62.1691,61.6631,61.8715,89215.0
2023-06-28 15:10:00,62.36,62.61,62.32,62.59,38593.0,61.8615,62.1096,61.8219,62.0897,38593.0
2023-06-28 15:20:00,62.62,62.66,62.46,62.48,48553.0,62.1195,62.1592,61.9607,61.9806,48553.0
2023-06-28 15:30:00,62.48,62.51,62.39,62.45,37856.0,61.9806,62.0103,61.8913,61.9508,37856.0
2023-06-28 15:40:00,62.47,62.58,62.45,62.51,46280.0,61.9707,62.0798,61.9508,62.0103,46280.0
2023-06-28 15:50:00,62.5,62.76,62.44,62.76,197715.0,62.0004,62.2584,61.9409,62.2584,197715.0
2023-06-29 09:30:00,62.63,62.82,62.31,62.69,284213.0,62.1294,62.3179,61.8119,62.1889,284213.0
2023-06-29 09:40:00,62.68,62.75,62.3,62.62,183561.0,62.179,62.2484,61.802,62.1195,183561.0
2023-06-29 09:50:00,62.62,62.68,62.34,62.45,87028.0,62.1195,62.179,61.8417,61.9508,87028.0
2023-06-29 10:00:00,62.47,62.74,62.08,62.13,155764.0,61.9707,62.2385,61.5838,61.6334,155764.0
2023-06-29 10:10:00,62.13,62.3,61.93,62.21,128839.0,61.6334,61.802,61.435,61.7127,128839.0
2023-06-29 10:20:00,62.23,62.48,62.15,62.15,95188.0,61.7326,61.9806,61.6532,61.6532,95188.0
2023-06-29 10:30:00,62.14,62.34,61.96,62.3,80626.0,61.6433,61.8417,61.4647,61.802,80626.0
2023-06-29 10:40:00,62.25,62.34,61.89,62.06,136972.0,61.7524,61.8417,61.3953,61.5639,136972.0
2023-06-29 10:50:00,62.09,62.3,62.03,62.23,29027.0,61.5937,61.802,61.5342,61.7326,29027.0
2023-06-29 11:00:00,62.25,62.52,62.19,62.47,43214.0,61.7524,62.0203,61.6929,61.9707,43214.0
2023-06-29 11:10:00,62.48,62.65,62.43,62.61,64384.0,61.9806,62.1492,61.931,62.1096,64384.0
2023-06-29 11:20:00,62.61,62.75,62.61,62.71,55590.0,62.1096,62.2484,62.1096,62.2088,55590.0
2023-06-29 11:30:00,62.73,62.75,62.51,62.61,36827.0,62.2286,62.2484,62.0103,62.1096,36827.0
2023-06-29 11:40:00,62.63,62.73,62.52,62.57,106414.0,62.1294,62.2286,62.0203,62.0699,106414.0
2023-06-29 11:50:00,62.58,62.72,62.58,62.65,36842.0,62.0798,62.2187,62.0798,62.1492,36842.0
2023-06-29 12:00:00,62.66,62.79,62.52,62.61,40312.0,62.1592,62.2881,62.0203,62.1096,40312.0
2023-06-29 12:10:00,62.61,62.61,62.38,62.55,27060.0,62.1096,62.1096,61.8814,62.05,27060.0
2023-06-29 12:20:00,62.51,62.65,62.48,62.61,135706.0,62.0103,62.1492,61.9806,62.1096,135706.0
2023-06-29 12:30:00,62.62,62.63,62.49,62.54,27119.0,62.1195,62.1294,61.9905,62.0401,27119.0
2023-06-29 12:40:00,62.53,62.71,62.51,62.65,44215.0,62.0302,62.2088,62.0103,62.1492,44215.0
2023-06-29 12:50:00,62.63,62.63,62.3,62.37,27645.0,62.1294,62.1294,61.802,61.8715,27645.0
2023-06-29 13:00:00,62.37,62.37,62.13,62.31,54928.0,61.8715,61.8715,61.6334,61.8119,54928.0
2023-06-29 13:10:00,62.32,62.44,62.25,62.41,39670.0,61.8219,61.9409,61.7524,61.9111,39670.0
2023-06-29 13:20:00,62.43,62.48,62.37,62.44,11555.0,61.931,61.9806,61.8715,61.9409,11555.0
2023-06-29 13:30:00,62.44,62.46,62.27,62.32,26980.0,61.9409,61.9607,61.7723,61.8219,26980.0
2023-06-29 13:40:00,62.31,62.35,62.21,62.3,26253.0,61.8119,61.8516,61.7127,61.802,26253.0
2023-06-29 13:50:00,62.29,62.36,62.11,62.15,45425.0,61.7921,61.8615,61.6135,61.6532,45425.0
2023-06-29 14:00:00,62.13,62.14,61.95,61.99,158461.0,61.6334,61.6433,61.4548,61.4945,158461.0
2023-06-29 14:10:00,61.98,62.16,61.98,62.14,26480.0,61.4846,61.6631,61.4846,61.6433,26480.0
2023-06-29 14:20:00,62.17,62.27,62.15,62.24,16320.0,61.6731,61.7723,61.6532,61.7425,16320.0
2023-06-29 14:30:00,62.24,62.27,62.19,62.27,21510.0,61.7425,61.7723,61.6929,61.7723,21510.0
2023-06-29 14:40:00,62.22,62.25,62.09,62.22,44809.0,61.7227,61.7524,61.5937,61.7227,44809.0
2023-06-29 14:50:00,62.18,62.28,62.13,62.27,21548.0,61.683,61.7822,61.6334,61.7723,21548.0
2023-06-29 15:00:00,62.29,62.34,62.26,62.29,29866.0,61.7921,61.8417,61.7623,61.7921,29866.0
2023-06-29 15:10:00,62.3,62.37,62.22,62.24,18865.0,61.802,61.8715,61.7227,61.7425,18865.0
2023-06-29 15:20:00,62.25,62.31,62.14,62.29,23585.0,61.7524,61.8119,61.6433,61.7921,23585.0
2023-06-29 15:30:00,62.27,62.35,62.24,62.29,21826.0,61.7723,61.8516,61.7425,61.7921,21826.0
2023-06-29 15:40:00,62.27,62.35,62.16,62.31,37747.0,61.7723,61.8516,61.6631,61.8119,37747.0
2023-06-29 15:50:00,62.31,62.52,62.25,62.48,280591.0,61.8119,62.0203,61.7524,61.9806,280591.0
2023-06-30 09:30:00,63.72,63.93,63.62,63.87,288144.0,63.2107,63.419,63.1115,63.3595,288144.0
2023-06-30 09:40:00,63.87,64.35,63.81,64.33,275991.0,63.3595,63.8356,63.3,63.8158,275991.0
2023-06-30 09:50:00,64.35,64.36,64.16,64.24,126842.0,63.8356,63.8456,63.6472,63.7265,126842.0
2023-06-30 10:00:00,64.25,64.42,64.21,64.29,77480.0,63.7364,63.9051,63.6968,63.7761,77480.0
2023-06-30 10:10:00,64.31,64.62,64.28,64.62,103041.0,63.796,64.1035,63.7662,64.1035,103041.0
2023-06-30 10:20:00,64.63,64.73,64.5,64.55,109359.0,64.1134,64.2126,63.9844,64.034,109359.0
2023-06-30 10:30:00,64.55,64.67,64.41,64.54,119512.0,64.034,64.1531,63.8952,64.0241,119512.0
2023-06-30 10:40:00,64.53,64.61,64.36,64.39,49501.0,64.0142,64.0936,63.8456,63.8753,49501.0
2023-06-30 10:50:00,64.39,64.55,64.31,64.36,46141.0,63.8753,64.034,63.796,63.8456,46141.0
2023-06-30 11:00:00,64.39,64.5,64.33,64.49,37853.0,63.8753,63.9844,63.8158,63.9745,37853.0
2023-06-30 11:10:00,64.51,64.58,64.45,64.5,24528.0,63.9944,64.0638,63.9348,63.9844,24528.0
2023-06-30 11:20:00,64.49,64.5,64.29,64.35,61357.0,63.9745,63.9844,63.7761,63.8356,61357.0
2023-06-30 11:30:00,64.31,64.31,64.18,64.18,70296.0,63.796,63.796,63.667,63.667,70296.0
2023-06-30 11:40:00,64.16,64.18,63.98,64.12,64358.0,63.6472,63.667,63.4686,63.6075,64358.0
2023-06-30 11:50:00,64.12,64.22,64.04,64.21,66825.0,63.6075,63.7067,63.5281,63.6968,66825.0
2023-06-30 12:00:00,64.23,64.31,64.14,64.16,30543.0,63.7166,63.796,63.6273,63.6472,30543.0
2023-06-30 12:10:00,64.16,64.26,64.15,64.25,24375.0,63.6472,63.7464,63.6372,63.7364,24375.0
2023-06-30 12:20:00,64.28,64.36,64.27,64.35,26491.0,63.7662,63.8456,63.7563,63.8356,26491.0
2023-06-30 12:30:00,64.36,64.45,64.35,64.44,15775.0,63.8456,63.9348,63.8356,63.9249,15775.0
2023-06-30 12:40:00,64.44,64.53,64.41,64.5,24234.0,63.9249,64.0142,63.8952,63.9844,24234.0
2023-06-30 12:50:00,64.51,64.6,64.49,64.57,25163.0,63.9944,64.0836,63.9745,64.0539,25163.0
2023-06-30 13:00:00,64.58,64.58,64.45,64.55,38744.0,64.0638,64.0638,63.9348,64.034,38744.0
2023-06-30 13:10:00,64.54,64.56,64.48,64.49,15015.0,64.0241,64.044,63.9646,63.9745,15015.0
2023-06-30 13:20:00,64.5,64.51,64.43,64.48,10378.0,63.9844,63.9944,63.915,63.9646,10378.0
2023-06-30 13:30:00,64.49,64.61,64.48,64.5,40152.0,63.9745,64.0936,63.9646,63.9844,40152.0
2023-06-30 13:40:00,64.5,64.58,64.49,64.58,22089.0,63.9844,64.0638,63.9745,64.0638,22089.0
2023-06-30 13:50:00,64.59,64.59,64.52,64.57,9150.0,64.0737,64.0737,64.0043,64.0539,9150.0
2023-06-30 14:00:00,64.57,64.58,64.51,64.53,21380.0,64.0539,64.0638,63.9944,64.0142,21380.0
2023-06-30 14:10:00,64.51,64.56,64.44,64.52,22111.0,63.9944,64.044,63.9249,64.0043,22111.0
2023-06-30 14:20:00,64.52,64.62,64.47,64.62,22923.0,64.0043,64.1035,63.9547,64.1035,22923.0
2023-06-30 14:30:00,64.63,64.63,64.51,64.58,30742.0,64.1134,64.1134,63.9944,64.0638,30742.0
2023-06-30 14:40:00,64.58,64.58,64.41,64.51,46339.0,64.0638,64.0638,63.8952,63.9944,46339.0
2023-06-30 14:50:00,64.51,64.57,64.4,64.49,25887.0,63.9944,64.0539,63.8852,63.9745,25887.0
2023-06-30 15:00:00,64.51,64.51,64.36,64.45,67254.0,63.9944,63.9944,63.8456,63.9348,67254.0
2023-06-30 15:10:00,64.47,64.6,64.45,64.55,38937.0,63.9547,64.0836,63.9348,64.034,38937.0
2023-06-30 15:20:00,64.55,64.59,64.48,64.57,30066.0,64.034,64.0737,63.9646,64.0539,30066.0
2023-06-30 15:30:00,64.58,64.65,64.5,64.64,73781.0,64.0638,64.1332,63.9844,64.1233,73781.0
2023-06-30 15:40:00,64.64,64.65,64.44,64.54,52134.0,64.1233,64.1332,63.9249,64.0241,52134.0
2023-06-30 15:50:00,64.54,64.68,64.37,64.37,372245.0,64.0241,64.163,63.8555,63.8555,372245.0
2023-07-03 09:30:00,64.58,64.69,64.45,64.62,158924.0,64.0638,64.1729,63.9348,64.1035,158924.0
2023-07-03 09:40:00,64.65,64.82,64.63,64.79,67760.0,64.1332,64.3019,64.1134,64.2721,67760.0
2023-07-03 09:50:00,64.78,64.88,64.6,64.7,58527.0,64.2622,64.3614,64.0836,64.1828,58527.0
2023-07-03 10:00:00,64.74,64.84,64.62,64.72,87753.0,64.2225,64.3217,64.1035,64.2027,87753.0
2023-07-03 10:10:00,64.74,64.74,64.57,64.58,48267.0,64.2225,64.2225,64.0539,64.0638,48267.0
2023-07-03 10:20:00,64.59,64.71,64.51,64.6,44857.0,64.0737,64.1928,63.9944,64.0836,44857.0
2023-07-03 10:30:00,64.57,64.62,64.34,64.36,50923.0,64.0539,64.1035,63.8257,63.8456,50923.0
2023-07-03 10:40:00,64.34,64.36,64.25,64.35,55380.0,63.8257,63.8456,63.7364,63.8356,55380.0
2023-07-03 10:50:00,64.35,64.41,64.22,64.25,55816.0,63.8356,63.8952,63.7067,63.7364,55816.0
2023-07-03 11:00:00,64.28,64.33,64.21,64.28,41923.0,63.7662,63.8158,63.6968,63.7662,41923.0
2023-07-03 11:10:00,64.32,64.41,64.28,64.36,20922.0,63.8059,63.8952,63.7662,63.8456,20922.0
2023-07-03 11:20:00,64.38,64.39,64.24,64.31,26070.0,63.8654,63.8753,63.7265,63.796,26070.0
2023-07-03 11:30:00,64.32,64.34,64.23,64.27,27899.0,63.8059,63.8257,63.7166,63.7563,27899.0
2023-07-03 11:40:00,64.26,64.31,64.2,64.31,211151.0,63.7464,63.796,63.6868,63.796,211151.0
2023-07-03 11:50:00,64.32,64.34,64.26,64.31,108092.0,63.8059,63.8257,63.7464,63.796,108092.0
2023-07-03 12:00:00,64.31,64.34,64.27,64.28,59120.0,63.796,63.8257,63.7563,63.7662,59120.0
2023-07-03 12:10:00,64.28,64.43,64.27,64.43,63802.0,63.7662,63.915,63.7563,63.915,63802.0
2023-07-03 12:20:00,64.43,64.5,64.41,64.46,45597.0,63.915,63.9844,63.8952,63.9448,45597.0
2023-07-03 12:30:00,64.47,64.51,64.44,64.49,24281.0,63.9547,63.9944,63.9249,63.9745,24281.0
2023-07-03 12:40:00,64.49,64.57,64.48,64.54,22069.0,63.9745,64.0539,63.9646,64.0241,22069.0
2023-07-03 12:50:00,64.54,64.69,64.49,64.68,101751.0,64.0241,64.1729,63.9745,64.163,101751.0
2023-07-05 09:30:00,64.07,64.54,64.07,64.51,151080.0,63.5579,64.0241,63.5579,63.9944,151080.0
2023-07-05 09:40:00,64.51,64.95,64.49,64.79,160624.0,63.9944,64.4308,63.9745,64.2721,160624.0
2023-07-05 09:50:00,64.83,64.86,64.7,64.75,55057.0,64.3118,64.3416,64.1828,64.2324,55057.0
2023-07-05 10:00:00,64.76,64.96,64.72,64.78,48691.0,64.2424,64.4408,64.2027,64.2622,48691.0
2023-07-05 10:10:00,64.78,65.08,64.7,65.05,66973.0,64.2622,64.5598,64.1828,64.53,66973.0
2023-07-05 10:20:00,65.07,65.18,65.02,65.07,40864.0,64.5499,64.659,64.5003,64.5499,40864.0
2023-07-05 10:30:00,65.08,65.24,65.08,65.19,40262.0,64.5598,64.7185,64.5598,64.6689,40262.0
2023-07-05 10:40:00,65.18,65.2,64.91,65.0,61154.0,64.659,64.6788,64.3912,64.4804,61154.0
2023-07-05 10:50:00,65.02,65.11,64.89,65.08,149391.0,64.5003,64.5896,64.3713,64.5598,149391.0
2023-07-05 11:00:00,65.1,65.1,64.96,65.0,37806.0,64.5796,64.5796,64.4408,64.4804,37806.0
2023-07-05 11:10:00,64.98,65.03,64.71,64.78,86044.0,64.4606,64.5102,64.1928,64.2622,86044.0
2023-07-05 11:20:00,64.7,64.76,64.61,64.7,36122.0,64.1828,64.2424,64.0936,64.1828,36122.0
2023-07-05 11:30:00,64.65,64.78,64.59,64.69,34938.0,64.1332,64.2622,64.0737,64.1729,34938.0
2023-07-05 11:40:00,64.64,64.81,64.64,64.78,27242.0,64.1233,64.292,64.1233,64.2622,27242.0
2023-07-05 11:50:00,64.76,64.76,64.54,64.58,38412.0,64.2424,64.2424,64.0241,64.0638,38412.0
2023-07-05 12:00:00,64.56,64.61,64.46,64.56,44141.0,64.044,64.0936,63.9448,64.044,44141.0
2023-07-05 12:10:00,64.57,64.73,64.52,64.72,24365.0,64.0539,64.2126,64.0043,64.2027,24365.0
2023-07-05 12:20:00,64.7,64.76,64.58,64.73,23505.0,64.1828,64.2424,64.0638,64.2126,23505.0
2023-07-05 12:30:00,64.74,64.76,64.51,64.53,72843.0,64.2225,64.2424,63.9944,64.0142,72843.0
2023-07-05 12:40:00,64.56,64.62,64.47,64.57,17890.0,64.044,64.1035,63.9547,64.0539,17890.0
2023-07-05 12:50:00,64.58,64.7,64.52,64.67,26111.0,64.0638,64.1828,64.0043,64.1531,26111.0
2023-07-05 13:00:00,64.7,64.8,64.68,64.79,13411.0,64.1828,64.282,64.163,64.2721,13411.0
2023-07-05 13:10:00,64.76,64.76,64.69,64.71,16310.0,64.2424,64.2424,64.1729,64.1928,16310.0
2023-07-05 13:20:00,64.73,64.79,64.68,64.71,20468.0,64.2126,64.2721,64.163,64.1928,20468.0
2023-07-05 13:30:00,64.7,64.7,64.59,64.68,21780.0,64.1828,64.1828,64.0737,64.163,21780.0
2023-07-05 13:40:00,64.69,64.74,64.65,64.73,12881.0,64.1729,64.2225,64.1332,64.2126,12881.0
2023-07-05 13:50:00,64.72,64.74,64.68,64.73,7745.0,64.2027,64.2225,64.163,64.2126,7745.0
2023-07-05 14:00:00,64.74,64.87,64.65,64.78,24302.0,64.2225,64.3515,64.1332,64.2622,24302.0
2023-07-05 14:10:00,64.77,64.78,64.44,64.49,71368.0,64.2523,64.2622,63.9249,63.9745,71368.0
2023-07-05 14:20:00,64.49,64.56,64.35,64.5,59838.0,63.9745,64.044,63.8356,63.9844,59838.0
2023-07-05 14:30:00,64.53,64.7,64.52,64.7,42133.0,64.0142,64.1828,64.0043,64.1828,42133.0
2023-07-05 14:40:00,64.7,64.82,64.7,64.81,22866.0,64.1828,64.3019,64.1828,64.292,22866.0
2023-07-05 14:50:00,64.81,64.84,64.71,64.79,18276.0,64.292,64.3217,64.1928,64.2721,18276.0
2023-07-05 15:00:00,64.78,64.86,64.74,64.74,28275.0,64.2622,64.3416,64.2225,64.2225,28275.0
2023-07-05 15:10:00,64.74,64.82,64.73,64.79,7589.0,64.2225,64.3019,64.2126,64.2721,7589.0
2023-07-05 15:20:00,64.81,64.87,64.78,64.85,18929.0,64.292,64.3515,64.2622,64.3316,18929.0
2023-07-05 15:30:00,64.86,64.9,64.78,64.81,21036.0,64.3416,64.3812,64.2622,64.292,21036.0
2023-07-05 15:40:00,64.79,64.86,64.74,64.86,38486.0,64.2721,64.3416,64.2225,64.3416,38486.0
2023-07-05 15:50:00,64.86,64.86,64.62,64.62,84527.0,64.3416,64.3416,64.1035,64.1035,84527.0
2023-07-06 09:30:00,63.26,63.45,62.93,63.18,524110.0,62.7544,62.9428,62.427,62.675,524110.0
2023-07-06 09:40:00,63.17,63.35,62.98,63.18,316255.0,62.6651,62.8436,62.4766,62.675,316255.0
2023-07-06 09:50:00,63.15,63.18,62.75,62.96,110811.0,62.6452,62.675,62.2484,62.4568,110811.0
2023-07-06 10:00:00,63.0,63.0,62.65,62.7,119636.0,62.4964,62.4964,62.1492,62.1988,119636.0
2023-07-06 10:10:00,62.73,62.91,62.59,62.81,111852.0,62.2286,62.4072,62.0897,62.308,111852.0
2023-07-06 10:20:00,62.78,63.04,62.71,63.03,48277.0,62.2782,62.5361,62.2088,62.5262,48277.0
2023-07-06 10:30:00,63.04,63.13,62.87,63.02,71766.0,62.5361,62.6254,62.3675,62.5163,71766.0
2023-07-06 10:40:00,63.03,63.08,62.96,63.03,20991.0,62.5262,62.5758,62.4568,62.5262,20991.0
2023-07-06 10:50:00,63.03,63.04,62.67,62.7,42745.0,62.5262,62.5361,62.1691,62.1988,42745.0
2023-07-06 11:00:00,62.71,62.96,62.7,62.79,48435.0,62.2088,62.4568,62.1988,62.2881,48435.0
2023-07-06 11:10:00,62.81,62.86,62.61,62.68,43598.0,62.308,62.3576,62.1096,62.179,43598.0
2023-07-06 11:20:00,62.66,62.86,62.65,62.83,41356.0,62.1592,62.3576,62.1492,62.3278,41356.0
2023-07-06 11:30:00,62.84,63.06,62.84,63.02,55069.0,62.3377,62.556,62.3377,62.5163,55069.0
2023-07-06 11:40:00,63.03,63.12,62.97,63.1,86133.0,62.5262,62.6155,62.4667,62.5956,86133.0
2023-07-06 11:50:00,63.09,63.1,62.96,63.0,62415.0,62.5857,62.5956,62.4568,62.4964,62415.0
2023-07-06 12:00:00,63.02,63.27,62.99,63.25,95811.0,62.5163,62.7643,62.4865,62.7444,95811.0
2023-07-06 12:10:00,63.24,63.24,63.09,63.23,35533.0,62.7345,62.7345,62.5857,62.7246,35533.0
2023-07-06 12:20:00,63.25,63.37,63.2,63.35,32156.0,62.7444,62.8635,62.6948,62.8436,32156.0
2023-07-06 12:30:00,63.35,63.5,63.34,63.4,42570.0,62.8436,62.9924,62.8337,62.8932,42570.0
2023-07-06 12:40:00,63.4,63.46,63.35,63.42,40399.0,62.8932,62.9528,62.8436,62.9131,40399.0
2023-07-06 12:50:00,63.44,63.5,63.37,63.47,22754.0,62.9329,62.9924,62.8635,62.9627,22754.0
2023-07-06 13:00:00,63.46,63.56,63.43,63.46,23228.0,62.9528,63.052,62.923,62.9528,23228.0
2023-07-06 13:10:00,63.45,63.58,63.45,63.54,33590.0,62.9428,63.0718,62.9428,63.0321,33590.0
2023-07-06 13:20:00,63.57,63.61,63.39,63.43,49847.0,63.0619,63.1016,62.8833,62.923,49847.0
2023-07-06 13:30:00,63.44,63.5,63.28,63.48,24990.0,62.9329,62.9924,62.7742,62.9726,24990.0
2023-07-06 13:40:00,63.51,63.59,63.47,63.58,44963.0,63.0024,63.0817,62.9627,63.0718,44963.0
2023-07-06 13:50:00,63.59,63.65,63.49,63.65,27543.0,63.0817,63.1412,62.9825,63.1412,27543.0
2023-07-06 14:00:00,63.67,63.67,63.54,63.61,49844.0,63.1611,63.1611,63.0321,63.1016,49844.0
2023-07-06 14:10:00,63.65,63.65,63.47,63.55,30109.0,63.1412,63.1412,62.9627,63.042,30109.0
2023-07-06 14:20:00,63.5,63.54,63.44,63.47,19474.0,62.9924,63.0321,62.9329,62.9627,19474.0
2023-07-06 14:30:00,63.5,63.6,63.49,63.59,18436.0,62.9924,63.0916,62.9825,63.0817,18436.0
2023-07-06 14:40:00,63.58,63.77,63.53,63.76,198375.0,63.0718,63.2603,63.0222,63.2504,198375.0
2023-07-06 14:50:00,63.77,63.78,63.67,63.75,30047.0,63.2603,63.2702,63.1611,63.2404,30047.0
2023-07-06 15:00:00,63.75,63.77,63.68,63.69,28921.0,63.2404,63.2603,63.171,63.1809,28921.0
2023-07-06 15:10:00,63.69,63.69,63.56,63.58,29533.0,63.1809,63.1809,63.052,63.0718,29533.0
2023-07-06 15:20:00,63.58,63.7,63.56,63.64,52210.0,63.0718,63.1908,63.052,63.1313,52210.0
2023-07-06 15:30:00,63.65,63.68,63.53,63.56,65345.0,63.1412,63.171,63.0222,63.052,65345.0
2023-07-06 15:40:00,63.54,63.64,63.53,63.64,109338.0,63.0321,63.1313,63.0222,63.1313,109338.0
2023-07-06 15:50:00,63.66,63.72,63.54,63.65,175966.0,63.1512,63.2107,63.0321,63.1412,175966.0
2023-07-07 09:30:00,63.51,63.7,63.27,63.48,223797.0,63.0024,63.1908,62.7643,62.9726,223797.0
2023-07-07 09:40:00,63.43,63.85,63.39,63.74,87606.0,62.923,63.3396,62.8833,63.2305,87606.0
2023-07-07 09:50:00,63.75,63.98,63.71,63.95,169766.0,63.2404,63.4686,63.2008,63.4388,169766.0
2023-07-07 10:00:00,63.95,63.98,63.8,63.84,61296.0,63.4388,63.4686,63.29,63.3297,61296.0
2023-07-07 10:10:00,63.85,63.95,63.49,63.67,91278.0,63.3396,63.4388,62.9825,63.1611,91278.0
2023-07-07 10:20:00,63.68,63.69,63.52,63.53,54102.0,63.171,63.1809,63.0123,63.0222,54102.0
2023-07-07 10:30:00,63.47,63.54,63.19,63.35,104798.0,62.9627,63.0321,62.6849,62.8436,104798.0
2023-07-07 10:40:00,63.34,63.63,63.3,63.55,90987.0,62.8337,63.1214,62.794,63.042,90987.0
2023-07-07 10:50:00,63.56,63.72,63.48,63.67,78250.0,63.052,63.2107,62.9726,63.1611,78250.0
2023-07-07 11:00:00,63.65,63.83,63.64,63.77,47524.0,63.1412,63.3198,63.1313,63.2603,47524.0
2023-07-07 11:10:00,63.8,63.81,63.69,63.76,40291.0,63.29,63.3,63.1809,63.2504,40291.0
2023-07-07 11:20:00,63.75,63.85,63.73,63.76,33309.0,63.2404,63.3396,63.2206,63.2504,33309.0
2023-07-07 11:30:00,63.77,63.84,63.68,63.81,77466.0,63.2603,63.3297,63.171,63.3,77466.0
2023-07-07 11:40:00,63.8,63.9,63.79,63.88,30370.0,63.29,63.3892,63.2801,63.3694,30370.0
2023-07-07 11:50:00,63.88,64.02,63.84,64.01,39378.0,63.3694,63.5083,63.3297,63.4984,39378.0
2023-07-07 12:00:00,64.02,64.16,64.01,64.14,91195.0,63.5083,63.6472,63.4984,63.6273,91195.0
2023-07-07 12:10:00,64.14,64.21,64.14,64.2,38136.0,63.6273,63.6968,63.6273,63.6868,38136.0
2023-07-07 12:20:00,64.2,64.21,64.09,64.15,36843.0,63.6868,63.6968,63.5777,63.6372,36843.0
2023-07-07 12:30:00,64.15,64.46,64.14,64.39,121895.0,63.6372,63.9448,63.6273,63.8753,121895.0
2023-07-07 12:40:00,64.39,64.44,64.34,64.4,51071.0,63.8753,63.9249,63.8257,63.8852,51071.0
2023-07-07 12:50:00,64.4,64.47,64.39,64.45,64940.0,63.8852,63.9547,63.8753,63.9348,64940.0
2023-07-07 13:00:00,64.43,64.54,64.42,64.52,51696.0,63.915,64.0241,63.9051,64.0043,51696.0
2023-07-07 13:10:00,64.51,64.56,64.5,64.52,13763.0,63.9944,64.044,63.9844,64.0043,13763.0
2023-07-07 13:20:00,64.52,64.65,64.51,64.64,27910.0,64.0043,64.1332,63.9944,64.1233,27910.0
2023-07-07 13:30:00,64.64,64.65,64.45,64.53,66517.0,64.1233,64.1332,63.9348,64.0142,66517.0
2023-07-07 13:40:00,64.53,64.61,64.49,64.53,14335.0,64.0142,64.0936,63.9745,64.0142,14335.0
2023-07-07 13:50:00,64.51,64.52,64.31,64.39,106547.0,63.9944,64.0043,63.796,63.8753,106547.0
2023-07-07 14:00:00,64.4,64.42,64.33,64.41,28852.0,63.8852,63.9051,63.8158,63.8952,28852.0
2023-07-07 14:10:00,64.41,64.41,64.3,64.39,25215.0,63.8952,63.8952,63.786,63.8753,25215.0
2023-07-07 14:20:00,64.38,64.41,64.34,64.38,19714.0,63.8654,63.8952,63.8257,63.8654,19714.0
2023-07-07 14:30:00,64.39,64.41,64.21,64.23,45696.0,63.8753,63.8952,63.6968,63.7166,45696.0
2023-07-07 14:40:00,64.22,64.24,64.1,64.12,111134.0,63.7067,63.7265,63.5876,63.6075,111134.0
2023-07-07 14:50:00,64.13,64.19,64.11,64.17,29004.0,63.6174,63.6769,63.5976,63.6571,29004.0
2023-07-07 15:00:00,64.14,64.18,64.03,64.05,55205.0,63.6273,63.667,63.5182,63.538,55205.0
2023-07-07 15:10:00,64.05,64.11,63.92,64.01,131704.0,63.538,63.5976,63.4091,63.4984,131704.0
2023-07-07 15:20:00,64.0,64.03,63.73,63.76,203790.0,63.4884,63.5182,63.2206,63.2504,203790.0
2023-07-07 15:30:00,63.75,63.85,63.72,63.75,90056.0,63.2404,63.3396,63.2107,63.2404,90056.0
2023-07-07 15:40:00,63.74,63.74,63.29,63.37,252283.0,63.2305,63.2305,62.7841,62.8635,252283.0
2023-07-07 15:50:00,63.42,63.42,63.1,63.19,176160.0,62.9131,62.9131,62.5956,62.6849,176160.0
2023-07-10 09:30:00,63.08,63.45,63.05,63.34,337067.0,62.5758,62.9428,62.546,62.8337,337067.0
2023-07-10 09:40:00,63.36,63.42,62.8,62.9,110959.0,62.8536,62.9131,62.298,62.3972,110959.0
2023-07-10 09:50:00,62.88,62.9,62.39,62.62,265414.0,62.3774,62.3972,61.8913,62.1195,265414.0
2023-07-10 10:00:00,62.62,63.06,62.6,63.02,100075.0,62.1195,62.556,62.0996,62.5163,100075.0
2023-07-10 10:10:00,63.04,63.13,62.94,63.12,77190.0,62.5361,62.6254,62.4369,62.6155,77190.0
2023-07-10 10:20:00,63.15,63.36,63.12,63.17,85360.0,62.6452,62.8536,62.6155,62.6651,85360.0
2023-07-10 10:30:00,63.12,63.19,62.78,63.03,87147.0,62.6155,62.6849,62.2782,62.5262,87147.0
2023-07-10 10:40:00,63.02,63.09,62.81,62.94,22688.0,62.5163,62.5857,62.308,62.4369,22688.0
2023-07-10 10:50:00,62.97,63.07,62.83,62.92,24266.0,62.4667,62.5659,62.3278,62.4171,24266.0
2023-07-10 11:00:00,62.9,62.96,62.68,62.91,62500.0,62.3972,62.4568,62.179,62.4072,62500.0
2023-07-10 11:10:00,62.89,62.99,62.77,62.86,21249.0,62.3873,62.4865,62.2683,62.3576,21249.0
2023-07-10 11:20:00,62.84,62.97,62.79,62.95,35762.0,62.3377,62.4667,62.2881,62.4468,35762.0
2023-07-10 11:30:00,62.96,63.13,62.96,63.09,61961.0,62.4568,62.6254,62.4568,62.5857,61961.0
2023-07-10 11:40:00,63.1,63.12,62.59,62.67,49755.0,62.5956,62.6155,62.0897,62.1691,49755.0
2023-07-10 11:50:00,62.67,62.83,62.63,62.66,39191.0,62.1691,62.3278,62.1294,62.1592,39191.0
2023-07-10 12:00:00,62.63,62.64,62.26,62.27,137282.0,62.1294,62.1393,61.7623,61.7723,137282.0
2023-07-10 12:10:00,62.27,62.39,62.2,62.38,43185.0,61.7723,61.8913,61.7028,61.8814,43185.0
2023-07-10 12:20:00,62.36,62.6,62.36,62.58,84828.0,61.8615,62.0996,61.8615,62.0798,84828.0
2023-07-10 12:30:00,62.58,62.71,62.52,62.67,822338.0,62.0798,62.2088,62.0203,62.1691,822338.0
2023-07-10 12:40:00,62.66,62.83,62.64,62.83,214325.0,62.1592,62.3278,62.1393,62.3278,214325.0
2023-07-10 12:50:00,62.82,62.97,62.79,62.92,67882.0,62.3179,62.4667,62.2881,62.4171,67882.0
2023-07-10 13:00:00,62.92,63.01,62.89,62.9,69454.0,62.4171,62.5064,62.3873,62.3972,69454.0
2023-07-10 13:10:00,62.9,62.98,62.83,62.88,92121.0,62.3972,62.4766,62.3278,62.3774,92121.0
2023-07-10 13:20:00,62.88,63.06,62.88,63.06,98307.0,62.3774,62.556,62.3774,62.556,98307.0
2023-07-10 13:30:00,63.07,63.17,62.89,62.95,144853.0,62.5659,62.6651,62.3873,62.4468,144853.0
2023-07-10 13:40:00,62.94,63.06,62.91,62.92,56171.0,62.4369,62.556,62.4072,62.4171,56171.0
2023-07-10 13:50:00,62.92,63.01,62.88,62.91,13377.0,62.4171,62.5064,62.3774,62.4072,13377.0
2023-07-10 14:00:00,62.94,62.95,62.79,62.86,31590.0,62.4369,62.4468,62.2881,62.3576,31590.0
2023-07-10 14:10:00,62.84,63.12,62.84,63.09,31302.0,62.3377,62.6155,62.3377,62.5857,31302.0
2023-07-10 14:20:00,63.11,63.28,63.07,63.23,81247.0,62.6056,62.7742,62.5659,62.7246,81247.0
2023-07-10 14:30:00,63.24,63.26,63.1,63.1,18149.0,62.7345,62.7544,62.5956,62.5956,18149.0
2023-07-10 14:40:00,63.06,63.12,63.02,63.09,25218.0,62.556,62.6155,62.5163,62.5857,25218.0
2023-07-10 14:50:00,63.08,63.26,63.08,63.24,46567.0,62.5758,62.7544,62.5758,62.7345,46567.0
2023-07-10 15:00:00,63.25,63.25,63.04,63.09,35122.0,62.7444,62.7444,62.5361,62.5857,35122.0
2023-07-10 15:10:00,63.08,63.14,63.04,63.1,20175.0,62.5758,62.6353,62.5361,62.5956,20175.0
2023-07-10 15:20:00,63.12,63.15,62.99,63.09,114833.0,62.6155,62.6452,62.4865,62.5857,114833.0
2023-07-10 15:30:00,63.08,63.13,63.0,63.08,31731.0,62.5758,62.6254,62.4964,62.5758,31731.0
2023-07-10 15:40:00,63.1,63.1,62.95,62.99,41009.0,62.5956,62.5956,62.4468,62.4865,41009.0
2023-07-10 15:50:00,62.98,63.25,62.92,63.25,899522.0,62.4766,62.7444,62.4171,62.7444,899522.0
2023-07-11 09:30:00,63.35,63.61,63.2,63.57,340187.0,62.8436,63.1016,62.6948,63.0619,340187.0
2023-07-11 09:40:00,63.58,63.59,62.91,62.96,425610.0,63.0718,63.0817,62.4072,62.4568,425610.0
2023-07-11 09:50:00,62.96,63.13,62.86,63.05,170275.0,62.4568,62.6254,62.3576,62.546,170275.0
2023-07-11 10:00:00,63.06,63.06,62.63,62.78,1050054.0,62.556,62.556,62.1294,62.2782,1050054.0
2023-07-11 10:10:00,62.79,62.93,62.61,62.93,56724.0,62.2881,62.427,62.1096,62.427,56724.0
2023-07-11 10:20:00,62.94,63.15,62.94,63.11,46851.0,62.4369,62.6452,62.4369,62.6056,46851.0
2023-07-11 10:30:00,63.14,63.31,63.1,63.3,130324.0,62.6353,62.804,62.5956,62.794,130324.0
2023-07-11 10:40:00,63.3,63.44,63.22,63.41,1137544.0,62.794,62.9329,62.7147,62.9032,1137544.0
2023-07-11 10:50:00,63.4,63.43,63.22,63.31,258931.0,62.8932,62.923,62.7147,62.804,258931.0
2023-07-11 11:00:00,63.33,63.52,63.24,63.27,77668.0,62.8238,63.0123,62.7345,62.7643,77668.0
2023-07-11 11:10:00,63.29,63.38,63.11,63.2,36954.0,62.7841,62.8734,62.6056,62.6948,36954.0
2023-07-11 11:20:00,63.22,63.3,63.08,63.18,31991.0,62.7147,62.794,62.5758,62.675,31991.0
2023-07-11 11:30:00,63.18,63.2,63.11,63.19,26224.0,62.675,62.6948,62.6056,62.6849,26224.0
2023-07-11 11:40:00,63.18,63.27,63.05,63.27,34288.0,62.675,62.7643,62.546,62.7643,34288.0
2023-07-11 11:50:00,63.26,63.64,63.24,63.64,81157.0,62.7544,63.1313,62.7345,63.1313,81157.0
2023-07-11 12:00:00,63.65,63.75,63.55,63.56,107139.0,63.1412,63.2404,63.042,63.052,107139.0
2023-07-11 12:10:00,63.55,63.59,63.43,63.49,22140.0,63.042,63.0817,62.923,62.9825,22140.0
2023-07-11 12:20:00,63.49,63.56,63.19,63.28,52664.0,62.9825,63.052,62.6849,62.7742,52664.0
2023-07-11 12:30:00,63.31,63.45,63.27,63.36,20951.0,62.804,62.9428,62.7643,62.8536,20951.0
2023-07-11 12:40:00,63.39,63.41,63.32,63.4,10713.0,62.8833,62.9032,62.8139,62.8932,10713.0
2023-07-11 12:50:00,63.42,63.51,63.38,63.47,19007.0,62.9131,63.0024,62.8734,62.9627,19007.0
2023-07-11 13:00:00,63.46,63.54,63.4,63.41,29639.0,62.9528,63.0321,62.8932,62.9032,29639.0
2023-07-11 13:10:00,63.43,63.43,63.26,63.29,23347.0,62.923,62.923,62.7544,62.7841,23347.0
2023-07-11 13:20:00,63.31,63.33,63.22,63.32,13715.0,62.804,62.8238,62.7147,62.8139,13715.0
2023-07-11 13:30:00,63.33,63.4,63.3,63.38,15018.0,62.8238,62.8932,62.794,62.8734,15018.0
2023-07-11 13:40:00,63.36,63.36,63.15,63.28,24347.0,62.8536,62.8536,62.6452,62.7742,24347.0
2023-07-11 13:50:00,63.3,63.39,63.26,63.37,13718.0,62.794,62.8833,62.7544,62.8635,13718.0
2023-07-11 14:00:00,63.37,63.4,63.33,63.35,27926.0,62.8635,62.8932,62.8238,62.8436,27926.0
2023-07-11 14:10:00,63.34,63.35,63.16,63.17,22937.0,62.8337,62.8436,62.6552,62.6651,22937.0
2023-07-11 14:20:00,63.13,63.17,63.04,63.16,60665.0,62.6254,62.6651,62.5361,62.6552,60665.0
2023-07-11 14:30:00,63.15,63.18,62.99,63.14,21666.0,62.6452,62.675,62.4865,62.6353,21666.0
2023-07-11 14:40:00,63.15,63.28,63.15,63.26,14403.0,62.6452,62.7742,62.6452,62.7544,14403.0
2023-07-11 14:50:00,63.28,63.46,63.27,63.43,35755.0,62.7742,62.9528,62.7643,62.923,35755.0
2023-07-11 15:00:00,63.41,63.45,63.32,63.37,18077.0,62.9032,62.9428,62.8139,62.8635,18077.0
2023-07-11 15:10:00,63.36,63.51,63.35,63.5,177370.0,62.8536,63.0024,62.8436,62.9924,177370.0
2023-07-11 15:20:00,63.5,63.53,63.4,63.48,51479.0,62.9924,63.0222,62.8932,62.9726,51479.0
2023-07-11 15:30:00,63.49,63.5,63.37,63.48,55850.0,62.9825,62.9924,62.8635,62.9726,55850.0
2023-07-11 15:40:00,63.48,63.94,63.47,63.93,175470.0,62.9726,63.4289,62.9627,63.419,175470.0
2023-07-11 15:50:00,63.94,63.98,63.71,63.83,168341.0,63.4289,63.4686,63.2008,63.3198,168341.0
2023-07-12 09:30:00,65.25,65.41,65.14,65.18,443490.0,64.7284,64.8872,64.6193,64.659,443490.0
2023-07-12 09:40:00,65.2,65.53,65.09,65.43,172129.0,64.6788,65.0062,64.5697,64.907,172129.0
2023-07-12 09:50:00,65.43,65.59,65.29,65.53,112303.0,64.907,65.0657,64.7681,65.0062,112303.0
2023-07-12 10:00:00,65.54,65.74,65.47,65.73,134199.0,65.0161,65.2145,64.9467,65.2046,134199.0
2023-07-12 10:10:00,65.73,65.87,65.63,65.87,103526.0,65.2046,65.3435,65.1054,65.3435,103526.0
2023-07-12 10:20:00,65.87,65.91,65.69,65.76,95990.0,65.3435,65.3832,65.1649,65.2344,95990.0
2023-07-12 10:30:00,65.75,65.85,65.62,65.77,89151.0,65.2245,65.3237,65.0955,65.2443,89151.0
2023-07-12 10:40:00,65.77,65.87,65.72,65.76,93156.0,65.2443,65.3435,65.1947,65.2344,93156.0
2023-07-12 10:50:00,65.77,65.82,65.42,65.5,94109.0,65.2443,65.2939,64.8971,64.9764,94109.0
2023-07-12 11:00:00,65.49,65.54,65.37,65.41,119378.0,64.9665,65.0161,64.8475,64.8872,119378.0
2023-07-12 11:10:00,65.42,65.65,65.4,65.64,72240.0,64.8971,65.1253,64.8772,65.1153,72240.0
2023-07-12 11:20:00,65.63,65.63,65.4,65.41,39815.0,65.1054,65.1054,64.8772,64.8872,39815.0
2023-07-12 11:30:00,65.41,65.49,65.06,65.09,77032.0,64.8872,64.9665,64.54,64.5697,77032.0
2023-07-12 11:40:00,65.09,65.09,64.66,64.94,490638.0,64.5697,64.5697,64.1432,64.4209,490638.0
2023-07-12 11:50:00,64.93,64.94,64.56,64.69,288273.0,64.411,64.4209,64.044,64.1729,288273.0
2023-07-12 12:00:00,64.68,64.85,64.62,64.76,109783.0,64.163,64.3316,64.1035,64.2424,109783.0
2023-07-12 12:10:00,64.77,64.98,64.72,64.85,103158.0,64.2523,64.4606,64.2027,64.3316,103158.0
2023-07-12 12:20:00,64.86,64.97,64.82,64.92,90033.0,64.3416,64.4507,64.3019,64.4011,90033.0
2023-07-12 12:30:00,64.94,65.17,64.91,65.16,140156.0,64.4209,64.6491,64.3912,64.6392,140156.0
2023-07-12 12:40:00,65.14,65.3,65.0,65.27,115721.0,64.6193,64.778,64.4804,64.7483,115721.0
2023-07-12 12:50:00,65.28,65.29,65.1,65.13,71885.0,64.7582,64.7681,64.5796,64.6094,71885.0
2023-07-12 13:00:00,65.16,65.25,65.08,65.12,53291.0,64.6392,64.7284,64.5598,64.5995,53291.0
2023-07-12 13:10:00,65.11,65.31,65.05,65.27,76948.0,64.5896,64.788,64.53,64.7483,76948.0
2023-07-12 13:20:00,65.29,65.38,65.28,65.37,56315.0,64.7681,64.8574,64.7582,64.8475,56315.0
2023-07-12 13:30:00,65.33,65.5,65.33,65.49,131017.0,64.8078,64.9764,64.8078,64.9665,131017.0
2023-07-12 13:40:00,65.5,65.53,65.41,65.48,49079.0,64.9764,65.0062,64.8872,64.9566,49079.0
2023-07-12 13:50:00,65.48,65.53,65.44,65.48,38215.0,64.9566,65.0062,64.9169,64.9566,38215.0
2023-07-12 14:00:00,65.49,65.53,65.37,65.51,72070.0,64.9665,65.0062,64.8475,64.9864,72070.0
2023-07-12 14:10:00,65.51,65.62,65.47,65.57,55954.0,64.9864,65.0955,64.9467,65.0459,55954.0
2023-07-12 14:20:00,65.57,65.64,65.53,65.63,52711.0,65.0459,65.1153,65.0062,65.1054,52711.0
2023-07-12 14:30:00,65.61,65.66,65.57,65.62,48946.0,65.0856,65.1352,65.0459,65.0955,48946.0
2023-07-12 14:40:00,65.61,65.61,65.4,65.47,41305.0,65.0856,65.0856,64.8772,64.9467,41305.0
2023-07-12 14:50:00,65.46,65.48,65.37,65.46,42553.0,64.9368,64.9566,64.8475,64.9368,42553.0
2023-07-12 15:00:00,65.45,65.54,65.4,65.5,30654.0,64.9268,65.0161,64.8772,64.9764,30654.0
2023-07-12 15:10:00,65.5,65.61,65.46,65.5,47376.0,64.9764,65.0856,64.9368,64.9764,47376.0
2023-07-12 15:20:00,65.46,65.47,65.19,65.34,171198.0,64.9368,64.9467,64.6689,64.8177,171198.0
2023-07-12 15:30:00,65.36,65.55,65.32,65.51,46951.0,64.8376,65.0261,64.7979,64.9864,46951.0
2023-07-12 15:40:00,65.52,65.56,65.44,65.48,39356.0,64.9963,65.036,64.9169,64.9566,39356.0
2023-07-12 15:50:00,65.47,65.49,65.32,65.44,726296.0,64.9467,64.9665,64.7979,64.9169,726296.0
2023-07-13 09:30:00,66.53,66.84,66.33,66.74,262481.0,65.9982,66.3057,65.7998,66.2065,262481.0
2023-07-13 09:40:00,66.73,66.86,66.69,66.75,145579.0,66.1966,66.3256,66.1569,66.2165,145579.0
2023-07-13 09:50:00,66.76,66.9,66.69,66.78,97229.0,66.2264,66.3653,66.1569,66.2462,97229.0
2023-07-13 10:00:00,66.78,66.82,66.52,66.71,84495.0,66.2462,66.2859,65.9883,66.1768,84495.0
2023-07-13 10:10:00,66.72,66.79,66.58,66.6,76728.0,66.1867,66.2561,66.0478,66.0677,76728.0
2023-07-13 10:20:00,66.62,66.68,66.38,66.38,75884.0,66.0875,66.147,65.8494,65.8494,75884.0
2023-07-13 10:30:00,66.4,66.64,66.39,66.64,112108.0,65.8693,66.1073,65.8593,66.1073,112108.0
2023-07-13 10:40:00,66.65,66.8,66.59,66.69,66016.0,66.1173,66.2661,66.0577,66.1569,66016.0
2023-07-13 10:50:00,66.68,66.81,66.66,66.79,50221.0,66.147,66.276,66.1272,66.2561,50221.0
2023-07-13 11:00:00,66.8,66.89,66.78,66.84,91859.0,66.2661,66.3553,66.2462,66.3057,91859.0
2023-07-13 11:10:00,66.83,66.83,66.58,66.69,61445.0,66.2958,66.2958,66.0478,66.1569,61445.0
2023-07-13 11:20:00,66.69,66.78,66.61,66.71,34159.0,66.1569,66.2462,66.0776,66.1768,34159.0
2023-07-13 11:30:00,66.69,66.84,66.67,66.81,23788.0,66.1569,66.3057,66.1371,66.276,23788.0
2023-07-13 11:40:00,66.84,66.92,66.83,66.87,32596.0,66.3057,66.3851,66.2958,66.3355,32596.0
2023-07-13 11:50:00,66.87,67.0,66.87,66.98,42101.0,66.3355,66.4645,66.3355,66.4446,42101.0
2023-07-13 12:00:00,66.98,67.06,66.93,67.02,39334.0,66.4446,66.524,66.395,66.4843,39334.0
2023-07-13 12:10:00,67.03,67.08,66.99,67.03,30269.0,66.4942,66.5438,66.4545,66.4942,30269.0
2023-07-13 12:20:00,67.01,67.2,66.98,67.12,110582.0,66.4744,66.6629,66.4446,66.5835,110582.0
2023-07-13 12:30:00,67.1,67.24,67.06,67.14,101850.0,66.5637,66.7025,66.524,66.6033,101850.0
2023-07-13 12:40:00,67.13,67.15,67.07,67.09,23094.0,66.5934,66.6133,66.5339,66.5537,23094.0
2023-07-13 12:50:00,67.08,67.18,67.07,67.15,13674.0,66.5438,66.643,66.5339,66.6133,13674.0
2023-07-13 13:00:00,67.15,67.17,67.04,67.07,34513.0,66.6133,66.6331,66.5041,66.5339,34513.0
2023-07-13 13:10:00,67.05,67.15,67.03,67.15,21785.0,66.5141,66.6133,66.4942,66.6133,21785.0
2023-07-13 13:20:00,67.16,67.26,67.13,67.23,31940.0,66.6232,66.7224,66.5934,66.6926,31940.0
2023-07-13 13:30:00,67.24,67.31,67.22,67.31,25185.0,66.7025,66.772,66.6827,66.772,25185.0
2023-07-13 13:40:00,67.29,67.32,67.24,67.26,19662.0,66.7521,66.7819,66.7025,66.7224,19662.0
2023-07-13 13:50:00,67.25,67.25,67.17,67.22,34942.0,66.7125,66.7125,66.6331,66.6827,34942.0
2023-07-13 14:00:00,67.22,67.35,67.2,67.33,53367.0,66.6827,66.8117,66.6629,66.7918,53367.0
2023-07-13 14:10:00,67.33,67.44,67.32,67.38,73643.0,66.7918,66.9009,66.7819,66.8414,73643.0
2023-07-13 14:20:00,67.39,67.42,67.26,67.29,43664.0,66.8513,66.8811,66.7224,66.7521,43664.0
2023-07-13 14:30:00,67.29,67.36,67.25,67.33,32068.0,66.7521,66.8216,66.7125,66.7918,32068.0
2023-07-13 14:40:00,67.33,67.42,67.29,67.4,24565.0,66.7918,66.8811,66.7521,66.8613,24565.0
2023-07-13 14:50:00,67.39,67.43,67.36,67.4,17133.0,66.8513,66.891,66.8216,66.8613,17133.0
2023-07-13 15:00:00,67.42,67.55,67.38,67.53,70864.0,66.8811,67.0101,66.8414,66.9902,70864.0
2023-07-13 15:10:00,67.54,67.69,67.53,67.62,81120.0,67.0001,67.1489,66.9902,67.0795,81120.0
2023-07-13 15:20:00,67.64,67.74,67.63,67.71,52863.0,67.0993,67.1985,67.0894,67.1688,52863.0
2023-07-13 15:30:00,67.7,67.78,67.63,67.77,63433.0,67.1589,67.2382,67.0894,67.2283,63433.0
2023-07-13 15:40:00,67.75,67.92,67.74,67.78,103534.0,67.2085,67.3771,67.1985,67.2382,103534.0
2023-07-13 15:50:00,67.78,67.86,67.61,67.63,212628.0,67.2382,67.3176,67.0696,67.0894,212628.0
2023-07-14 09:30:00,67.77,68.39,67.77,68.33,316102.0,67.2283,67.8433,67.2283,67.7838,316102.0
2023-07-14 09:40:00,68.38,68.47,68.13,68.34,171570.0,67.8334,67.9227,67.5854,67.7937,171570.0
2023-07-14 09:50:00,68.36,68.53,68.35,68.5,144242.0,67.8136,67.9822,67.8037,67.9525,144242.0
2023-07-14 10:00:00,68.47,68.61,68.21,68.55,168677.0,67.9227,68.0616,67.6648,68.0021,168677.0
2023-07-14 10:10:00,68.56,68.89,68.56,68.87,115972.0,68.012,68.3394,68.012,68.3195,115972.0
2023-07-14 10:20:00,68.87,68.93,68.6,68.6,76211.0,68.3195,68.379,68.0517,68.0517,76211.0
2023-07-14 10:30:00,68.6,68.77,68.28,68.51,126097.0,68.0517,68.2203,67.7342,67.9624,126097.0
2023-07-14 10:40:00,68.51,68.53,68.1,68.12,265771.0,67.9624,67.9822,67.5557,67.5755,265771.0
2023-07-14 10:50:00,68.12,68.43,68.04,68.32,203129.0,67.5755,67.883,67.4961,67.7739,203129.0
2023-07-14 11:00:00,68.33,68.52,68.29,68.36,84777.0,67.7838,67.9723,67.7441,67.8136,84777.0
2023-07-14 11:10:00,68.35,68.54,68.34,68.53,49606.0,67.8037,67.9922,67.7937,67.9822,49606.0
2023-07-14 11:20:00,68.52,68.63,68.41,68.47,55619.0,67.9723,68.0814,67.8632,67.9227,55619.0
2023-07-14 11:30:00,68.51,68.71,68.51,68.67,106040.0,67.9624,68.1608,67.9624,68.1211,106040.0
2023-07-14 11:40:00,68.66,68.66,68.48,68.51,27395.0,68.1112,68.1112,67.9326,67.9624,27395.0
2023-07-14 11:50:00,68.51,68.59,68.48,68.57,19917.0,67.9624,68.0418,67.9326,68.0219,19917.0
2023-07-14 12:00:00,68.59,68.59,68.31,68.39,32065.0,68.0418,68.0418,67.764,67.8433,32065.0
2023-07-14 12:10:00,68.37,68.43,68.24,68.26,29688.0,67.8235,67.883,67.6945,67.7144,29688.0
2023-07-14 12:20:00,68.22,68.35,68.13,68.22,35502.0,67.6747,67.8037,67.5854,67.6747,35502.0
2023-07-14 12:30:00,68.21,68.35,68.14,68.33,51114.0,67.6648,67.8037,67.5953,67.7838,51114.0
2023-07-14 12:40:00,68.31,68.37,68.06,68.24,47449.0,67.764,67.8235,67.516,67.6945,47449.0
2023-07-14 12:50:00,68.24,68.26,68.06,68.13,21051.0,67.6945,67.7144,67.516,67.5854,21051.0
2023-07-14 13:00:00,68.14,68.15,67.79,67.88,79836.0,67.5953,67.6053,67.2481,67.3374,79836.0
2023-07-14 13:10:00,67.89,68.07,67.81,67.9,41644.0,67.3473,67.5259,67.268,67.3573,41644.0
2023-07-14 13:20:00,67.92,68.03,67.85,68.03,103606.0,67.3771,67.4862,67.3077,67.4862,103606.0
2023-07-14 13:30:00,68.03,68.12,67.99,68.11,23118.0,67.4862,67.5755,67.4465,67.5656,23118.0
2023-07-14 13:40:00,68.13,68.13,68.0,68.12,22421.0,67.5854,67.5854,67.4565,67.5755,22421.0
2023-07-14 13:50:00,68.11,68.11,67.91,67.93,19653.0,67.5656,67.5656,67.3672,67.387,19653.0
2023-07-14 14:00:00,67.93,68.12,67.93,68.08,13128.0,67.387,67.5755,67.387,67.5358,13128.0
2023-07-14 14:10:00,68.08,68.1,68.01,68.04,12594.0,67.5358,67.5557,67.4664,67.4961,12594.0
2023-07-14 14:20:00,68.06,68.06,67.72,67.73,42082.0,67.516,67.516,67.1787,67.1886,42082.0
2023-07-14 14:30:00,67.73,67.78,67.59,67.64,50629.0,67.1886,67.2382,67.0497,67.0993,50629.0
2023-07-14 14:40:00,67.65,67.75,67.62,67.69,24978.0,67.1093,67.2085,67.0795,67.1489,24978.0
2023-07-14 14:50:00,67.69,67.83,67.53,67.56,39579.0,67.1489,67.2878,66.9902,67.02,39579.0
2023-07-14 15:00:00,67.53,67.56,67.27,67.46,134014.0,66.9902,67.02,66.7323,66.9208,134014.0
2023-07-14 15:10:00,67.45,67.55,67.34,67.48,50212.0,66.9109,67.0101,66.8017,66.9406,50212.0
2023-07-14 15:20:00,67.49,67.5,67.26,67.35,29558.0,66.9505,66.9605,66.7224,66.8117,29558.0
2023-07-14 15:30:00,67.38,67.46,67.32,67.4,27373.0,66.8414,66.9208,66.7819,66.8613,27373.0
2023-07-14 15:40:00,67.4,67.48,67.3,67.34,68623.0,66.8613,66.9406,66.7621,66.8017,68623.0
2023-07-14 15:50:00,67.33,67.6,67.26,67.59,215605.0,66.7918,67.0597,66.7224,67.0497,215605.0
2023-07-17 09:30:00,67.81,68.28,67.81,68.15,271485.0,67.268,67.7342,67.268,67.6053,271485.0
2023-07-17 09:40:00,68.11,68.2,67.72,67.79,109758.0,67.5656,67.6549,67.1787,67.2481,109758.0
2023-07-17 09:50:00,67.76,67.95,67.66,67.92,114516.0,67.2184,67.4069,67.1192,67.3771,114516.0
2023-07-17 10:00:00,67.92,68.08,67.84,68.08,76480.0,67.3771,67.5358,67.2977,67.5358,76480.0
2023-07-17 10:10:00,68.07,68.11,67.84,68.02,100714.0,67.5259,67.5656,67.2977,67.4763,100714.0
2023-07-17 10:20:00,68.03,68.15,67.99,68.03,56938.0,67.4862,67.6053,67.4465,67.4862,56938.0
2023-07-17 10:30:00,68.03,68.19,67.97,68.03,45637.0,67.4862,67.6449,67.4267,67.4862,45637.0
2023-07-17 10:40:00,68.0,68.07,67.92,68.04,55639.0,67.4565,67.5259,67.3771,67.4961,55639.0
2023-07-17 10:50:00,68.04,68.13,67.92,68.05,63430.0,67.4961,67.5854,67.3771,67.5061,63430.0
2023-07-17 11:00:00,68.06,68.13,67.93,68.11,97595.0,67.516,67.5854,67.387,67.5656,97595.0
2023-07-17 11:10:00,68.1,68.17,67.94,68.08,108906.0,67.5557,67.6251,67.3969,67.5358,108906.0
2023-07-17 11:20:00,68.08,68.3,68.04,68.27,217508.0,67.5358,67.7541,67.4961,67.7243,217508.0
2023-07-17 11:30:00,68.27,68.37,68.21,68.35,56280.0,67.7243,67.8235,67.6648,67.8037,56280.0
2023-07-17 11:40:00,68.34,68.43,68.33,68.42,929496.0,67.7937,67.883,67.7838,67.8731,929496.0
2023-07-17 11:50:00,68.4,68.53,68.37,68.51,136573.0,67.8533,67.9822,67.8235,67.9624,136573.0
2023-07-17 12:00:00,68.5,68.52,68.39,68.43,50650.0,67.9525,67.9723,67.8433,67.883,50650.0
2023-07-17 12:10:00,68.42,68.45,68.32,68.34,38556.0,67.8731,67.9029,67.7739,67.7937,38556.0
2023-07-17 12:20:00,68.33,68.36,68.16,68.22,47765.0,67.7838,67.8136,67.6152,67.6747,47765.0
2023-07-17 12:30:00,68.21,68.24,68.11,68.19,45644.0,67.6648,67.6945,67.5656,67.6449,45644.0
2023-07-17 12:40:00,68.23,68.31,68.16,68.31,29695.0,67.6846,67.764,67.6152,67.764,29695.0
2023-07-17 12:50:00,68.31,68.41,68.29,68.4,37361.0,67.764,67.8632,67.7441,67.8533,37361.0
2023-07-17 13:00:00,68.4,68.46,68.32,68.35,54800.0,67.8533,67.9128,67.7739,67.8037,54800.0
2023-07-17 13:10:00,68.36,68.44,68.35,68.39,22504.0,67.8136,67.893,67.8037,67.8433,22504.0
2023-07-17 13:20:00,68.38,68.38,68.27,68.35,22452.0,67.8334,67.8334,67.7243,67.8037,22452.0
2023-07-17 13:30:00,68.36,68.43,68.34,68.34,27508.0,67.8136,67.883,67.7937,67.7937,27508.0
2023-07-17 13:40:00,68.37,68.59,68.37,68.58,47742.0,67.8235,68.0418,67.8235,68.0318,47742.0
2023-07-17 13:50:00,68.61,68.63,68.55,68.61,54979.0,68.0616,68.0814,68.0021,68.0616,54979.0
2023-07-17 14:00:00,68.61,68.62,68.51,68.59,39979.0,68.0616,68.0715,67.9624,68.0418,39979.0
2023-07-17 14:10:00,68.59,68.67,68.59,68.66,44247.0,68.0418,68.1211,68.0418,68.1112,44247.0
2023-07-17 14:20:00,68.67,68.74,68.64,68.7,52424.0,68.1211,68.1906,68.0914,68.1509,52424.0
2023-07-17 14:30:00,68.7,68.74,68.55,68.58,39215.0,68.1509,68.1906,68.0021,68.0318,39215.0
2023-07-17 14:40:00,68.58,68.63,68.57,68.61,31851.0,68.0318,68.0814,68.0219,68.0616,31851.0
2023-07-17 14:50:00,68.62,68.72,68.59,68.67,36496.0,68.0715,68.1707,68.0418,68.1211,36496.0
2023-07-17 15:00:00,68.68,68.81,68.65,68.75,35836.0,68.131,68.26,68.1013,68.2005,35836.0
2023-07-17 15:10:00,68.76,69.13,68.76,69.07,139650.0,68.2104,68.5774,68.2104,68.5179,139650.0
2023-07-17 15:20:00,69.08,69.14,68.92,69.03,223314.0,68.5278,68.5874,68.3691,68.4782,223314.0
2023-07-17 15:30:00,69.02,69.03,68.89,68.92,63845.0,68.4683,68.4782,68.3394,68.3691,63845.0
2023-07-17 15:40:00,68.92,68.98,68.87,68.89,32936.0,68.3691,68.4286,68.3195,68.3394,32936.0
2023-07-17 15:50:00,68.89,68.98,68.73,68.82,260024.0,68.3394,68.4286,68.1806,68.2699,260024.0
2023-07-18 09:30:00,68.59,68.59,68.05,68.08,247561.0,68.0418,68.0418,67.5061,67.5358,247561.0
2023-07-18 09:40:00,68.08,68.34,68.05,68.17,91980.0,67.5358,67.7937,67.5061,67.6251,91980.0
2023-07-18 09:50:00,68.16,68.28,67.87,68.28,130224.0,67.6152,67.7342,67.3275,67.7342,130224.0
2023-07-18 10:00:00,68.28,68.34,68.1,68.22,67759.0,67.7342,67.7937,67.5557,67.6747,67759.0
2023-07-18 10:10:00,68.23,68.36,68.17,68.25,62868.0,67.6846,67.8136,67.6251,67.7045,62868.0
2023-07-18 10:20:00,68.26,68.28,68.05,68.17,55280.0,67.7144,67.7342,67.5061,67.6251,55280.0
2023-07-18 10:30:00,68.15,68.22,68.04,68.17,40923.0,67.6053,67.6747,67.4961,67.6251,40923.0
2023-07-18 10:40:00,68.21,68.45,68.21,68.45,39877.0,67.6648,67.9029,67.6648,67.9029,39877.0
2023-07-18 10:50:00,68.45,68.46,68.26,68.35,30377.0,67.9029,67.9128,67.7144,67.8037,30377.0
2023-07-18 11:00:00,68.39,68.42,68.33,68.41,9176.0,67.8433,67.8731,67.7838,67.8632,9176.0
2023-07-18 11:10:00,68.41,68.51,68.37,68.46,23508.0,67.8632,67.9624,67.8235,67.9128,23508.0
2023-07-18 11:20:00,68.43,68.47,68.3,68.3,20940.0,67.883,67.9227,67.7541,67.7541,20940.0
2023-07-18 11:30:00,68.29,68.56,68.22,68.55,182127.0,67.7441,68.012,67.6747,68.0021,182127.0
2023-07-18 11:40:00,68.55,69.13,68.53,69.11,1134759.0,68.0021,68.5774,67.9822,68.5576,1134759.0
2023-07-18 11:50:00,69.1,69.21,68.99,69.16,315728.0,68.5477,68.6568,68.4386,68.6072,315728.0
2023-07-18 12:00:00,69.17,69.26,69.1,69.25,191098.0,68.6171,68.7064,68.5477,68.6965,191098.0
2023-07-18 12:10:00,69.22,69.26,69.12,69.21,140163.0,68.6667,68.7064,68.5675,68.6568,140163.0
2023-07-18 12:20:00,69.21,69.39,69.03,69.39,175718.0,68.6568,68.8354,68.4782,68.8354,175718.0
2023-07-18 12:30:00,69.38,69.55,69.31,69.49,201845.0,68.8254,68.9941,68.756,68.9346,201845.0
2023-07-18 12:40:00,69.49,69.54,69.41,69.46,71022.0,68.9346,68.9842,68.8552,68.9048,71022.0
2023-07-18 12:50:00,69.45,69.47,69.27,69.38,62985.0,68.8949,68.9147,68.7163,68.8254,62985.0
2023-07-18 13:00:00,69.37,69.58,69.37,69.56,48637.0,68.8155,69.0238,68.8155,69.004,48637.0
2023-07-18 13:10:00,69.55,69.7,69.53,69.6,57835.0,68.9941,69.1429,68.9742,69.0437,57835.0
2023-07-18 13:20:00,69.61,69.64,69.5,69.63,35344.0,69.0536,69.0834,68.9445,69.0734,35344.0
2023-07-18 13:30:00,69.64,69.75,69.61,69.71,66567.0,69.0834,69.1925,69.0536,69.1528,66567.0
2023-07-18 13:40:00,69.72,69.76,69.65,69.75,34426.0,69.1627,69.2024,69.0933,69.1925,34426.0
2023-07-18 13:50:00,69.75,69.76,69.67,69.76,21161.0,69.1925,69.2024,69.1131,69.2024,21161.0
2023-07-18 14:00:00,69.78,69.96,69.75,69.93,47913.0,69.2222,69.4008,69.1925,69.371,47913.0
2023-07-18 14:10:00,69.95,70.03,69.93,70.01,59597.0,69.3909,69.4702,69.371,69.4504,59597.0
2023-07-18 14:20:00,70.02,70.23,70.01,70.18,102126.0,69.4603,69.6686,69.4504,69.619,102126.0
2023-07-18 14:30:00,70.18,70.22,70.07,70.13,930362.0,69.619,69.6587,69.5099,69.5694,930362.0
2023-07-18 14:40:00,70.13,70.29,70.05,70.27,93727.0,69.5694,69.7282,69.4901,69.7083,93727.0
2023-07-18 14:50:00,70.28,70.28,70.21,70.22,37834.0,69.7182,69.7182,69.6488,69.6587,37834.0
2023-07-18 15:00:00,70.22,70.27,70.06,70.23,95167.0,69.6587,69.7083,69.5,69.6686,95167.0
2023-07-18 15:10:00,70.23,70.45,70.21,70.33,114165.0,69.6686,69.8869,69.6488,69.7678,114165.0
2023-07-18 15:20:00,70.33,70.35,70.24,70.26,63043.0,69.7678,69.7877,69.6786,69.6984,63043.0
2023-07-18 15:30:00,70.25,70.3,70.14,70.18,97338.0,69.6885,69.7381,69.5794,69.619,97338.0
2023-07-18 15:40:00,70.18,70.3,70.11,70.23,68985.0,69.619,69.7381,69.5496,69.6686,68985.0
2023-07-18 15:50:00,70.24,70.34,69.93,69.97,204561.0,69.6786,69.7778,69.371,69.4107,204561.0
2023-07-19 09:30:00,70.33,70.5,70.01,70.33,161290.0,69.7678,69.9365,69.4504,69.7678,161290.0
2023-07-19 09:40:00,70.36,70.53,70.15,70.19,96271.0,69.7976,69.9662,69.5893,69.629,96271.0
2023-07-19 09:50:00,70.19,70.23,70.04,70.21,53629.0,69.629,69.6686,69.4802,69.6488,53629.0
2023-07-19 10:00:00,70.22,70.31,70.11,70.14,67366.0,69.6587,69.748,69.5496,69.5794,67366.0
2023-07-19 10:10:00,70.15,70.26,69.95,70.13,77285.0,69.5893,69.6984,69.3909,69.5694,77285.0
2023-07-19 10:20:00,70.1,70.28,70.07,70.1,51481.0,69.5397,69.7182,69.5099,69.5397,51481.0
2023-07-19 10:30:00,70.07,70.33,70.06,70.32,47351.0,69.5099,69.7678,69.5,69.7579,47351.0
2023-07-19 10:40:00,70.32,70.56,70.28,70.42,67146.0,69.7579,69.996,69.7182,69.8571,67146.0
2023-07-19 10:50:00,70.42,70.57,69.97,70.21,185095.0,69.8571,70.0059,69.4107,69.6488,185095.0
2023-07-19 11:00:00,70.21,70.34,70.12,70.32,44055.0,69.6488,69.7778,69.5595,69.7579,44055.0
2023-07-19 11:10:00,70.33,70.62,70.3,70.58,88107.0,69.7678,70.0555,69.7381,70.0158,88107.0
2023-07-19 11:20:00,70.53,70.53,70.32,70.47,62256.0,69.9662,69.9662,69.7579,69.9067,62256.0
2023-07-19 11:30:00,70.48,70.62,70.46,70.46,54047.0,69.9166,70.0555,69.8968,69.8968,54047.0
2023-07-19 11:40:00,70.44,70.52,70.4,70.5,31842.0,69.877,69.9563,69.8373,69.9365,31842.0
2023-07-19 11:50:00,70.51,70.55,70.34,70.43,20854.0,69.9464,69.9861,69.7778,69.867,20854.0
2023-07-19 12:00:00,70.42,70.74,70.41,70.58,364999.0,69.8571,70.1746,69.8472,70.0158,364999.0
2023-07-19 12:10:00,70.59,70.63,70.24,70.34,174730.0,70.0258,70.0654,69.6786,69.7778,174730.0
2023-07-19 12:20:00,70.34,70.38,69.86,70.02,160454.0,69.7778,69.8174,69.3016,69.4603,160454.0
2023-07-19 12:30:00,70.0,70.11,69.76,69.82,85916.0,69.4405,69.5496,69.2024,69.2619,85916.0
2023-07-19 12:40:00,69.8,69.98,69.74,69.86,73911.0,69.2421,69.4206,69.1826,69.3016,73911.0
2023-07-19 12:50:00,69.86,70.02,69.83,69.97,69485.0,69.3016,69.4603,69.2718,69.4107,69485.0
2023-07-19 13:00:00,69.96,70.0,69.57,69.7,69395.0,69.4008,69.4405,69.0139,69.1429,69395.0
2023-07-19 13:10:00,69.65,69.79,69.64,69.67,43977.0,69.0933,69.2322,69.0834,69.1131,43977.0
2023-07-19 13:20:00,69.68,69.79,69.64,69.7,65370.0,69.123,69.2322,69.0834,69.1429,65370.0
2023-07-19 13:30:00,69.68,69.76,69.55,69.59,43672.0,69.123,69.2024,68.9941,69.0338,43672.0
2023-07-19 13:40:00,69.58,69.86,69.56,69.77,55548.0,69.0238,69.3016,69.004,69.2123,55548.0
2023-07-19 13:50:00,69.78,69.85,69.7,69.72,14899.0,69.2222,69.2917,69.1429,69.1627,14899.0
2023-07-19 14:00:00,69.73,69.78,69.46,69.48,53060.0,69.1726,69.2222,68.9048,68.9246,53060.0
2023-07-19 14:10:00,69.47,69.61,69.45,69.47,53012.0,68.9147,69.0536,68.8949,68.9147,53012.0
2023-07-19 14:20:00,69.46,69.58,69.41,69.53,50861.0,68.9048,69.0238,68.8552,68.9742,50861.0
2023-07-19 14:30:00,69.52,69.76,69.52,69.69,54570.0,68.9643,69.2024,68.9643,69.133,54570.0
2023-07-19 14:40:00,69.68,69.78,69.63,69.66,57373.0,69.123,69.2222,69.0734,69.1032,57373.0
2023-07-19 14:50:00,69.63,69.79,69.62,69.79,11911.0,69.0734,69.2322,69.0635,69.2322,11911.0
2023-07-19 15:00:00,69.77,70.03,69.76,69.99,57541.0,69.2123,69.4702,69.2024,69.4306,57541.0
2023-07-19 15:10:00,69.99,70.11,69.98,70.11,42609.0,69.4306,69.5496,69.4206,69.5496,42609.0
2023-07-19 15:20:00,70.12,70.18,70.02,70.04,54278.0,69.5595,69.619,69.4603,69.4802,54278.0
2023-07-19 15:30:00,70.03,70.04,69.83,69.9,81874.0,69.4702,69.4802,69.2718,69.3413,81874.0
2023-07-19 15:40:00,69.92,69.96,69.85,69.91,62941.0,69.3611,69.4008,69.2917,69.3512,62941.0
2023-07-19 15:50:00,69.91,70.01,69.77,69.8,1220228.0,69.3512,69.4504,69.2123,69.2421,1220228.0
2023-07-20 09:30:00,68.73,69.2,68.73,69.07,342698.0,68.1806,68.6469,68.1806,68.5179,342698.0
2023-07-20 09:40:00,69.06,69.27,68.96,69.23,156664.0,68.508,68.7163,68.4088,68.6766,156664.0
2023-07-20 09:50:00,69.2,69.29,68.98,69.01,94286.0,68.6469,68.7362,68.4286,68.4584,94286.0
2023-07-20 10:00:00,69.01,69.03,68.47,68.53,192742.0,68.4584,68.4782,67.9227,67.9822,192742.0
2023-07-20 10:10:00,68.52,68.73,68.33,68.33,194701.0,67.9723,68.1806,67.7838,67.7838,194701.0
2023-07-20 10:20:00,68.33,68.38,67.99,68.07,185983.0,67.7838,67.8334,67.4465,67.5259,185983.0
2023-07-20 10:30:00,68.06,68.06,67.6,67.6,176242.0,67.516,67.516,67.0597,67.0597,176242.0
2023-07-20 10:40:00,67.59,67.9,67.59,67.86,210116.0,67.0497,67.3573,67.0497,67.3176,210116.0
2023-07-20 10:50:00,67.85,67.95,67.75,67.82,126009.0,67.3077,67.4069,67.2085,67.2779,126009.0
2023-07-20 11:00:00,67.82,68.17,67.8,68.05,97572.0,67.2779,67.6251,67.2581,67.5061,97572.0
2023-07-20 11:10:00,68.05,68.13,67.92,67.96,63649.0,67.5061,67.5854,67.3771,67.4168,63649.0
2023-07-20 11:20:00,67.97,68.06,67.88,67.97,59249.0,67.4267,67.516,67.3374,67.4267,59249.0
2023-07-20 11:30:00,67.97,68.33,67.97,68.31,85770.0,67.4267,67.7838,67.4267,67.764,85770.0
2023-07-20 11:40:00,68.3,68.3,68.05,68.06,49622.0,67.7541,67.7541,67.5061,67.516,49622.0
2023-07-20 11:50:00,68.05,68.12,67.93,67.99,38697.0,67.5061,67.5755,67.387,67.4465,38697.0
2023-07-20 12:00:00,67.98,68.16,67.96,68.14,31315.0,67.4366,67.6152,67.4168,67.5953,31315.0
2023-07-20 12:10:00,68.15,68.31,68.02,68.02,74127.0,67.6053,67.764,67.4763,67.4763,74127.0
2023-07-20 12:20:00,68.01,68.04,67.71,67.71,88982.0,67.4664,67.4961,67.1688,67.1688,88982.0
2023-07-20 12:30:00,67.71,67.77,67.47,67.56,78730.0,67.1688,67.2283,66.9307,67.02,78730.0
2023-07-20 12:40:00,67.57,67.71,67.55,67.61,46267.0,67.0299,67.1688,67.0101,67.0696,46267.0
2023-07-20 12:50:00,67.63,67.72,67.54,67.54,37166.0,67.0894,67.1787,67.0001,67.0001,37166.0
2023-07-20 13:00:00,67.53,67.63,67.5,67.5,60392.0,66.9902,67.0894,66.9605,66.9605,60392.0
2023-07-20 13:10:00,67.5,67.62,67.45,67.52,43517.0,66.9605,67.0795,66.9109,66.9803,43517.0
2023-07-20 13:20:00,67.52,67.67,67.43,67.66,44973.0,66.9803,67.1291,66.891,67.1192,44973.0
2023-07-20 13:30:00,67.64,67.71,67.49,67.49,63060.0,67.0993,67.1688,66.9505,66.9505,63060.0
2023-07-20 13:40:00,67.48,67.66,67.46,67.61,24709.0,66.9406,67.1192,66.9208,67.0696,24709.0
2023-07-20 13:50:00,67.62,67.69,67.5,67.52,13721.0,67.0795,67.1489,66.9605,66.9803,13721.0
2023-07-20 14:00:00,67.5,67.5,67.34,67.41,41830.0,66.9605,66.9605,66.8017,66.8712,41830.0
2023-07-20 14:10:00,67.4,67.4,67.09,67.1,117205.0,66.8613,66.8613,66.5537,66.5637,117205.0
2023-07-20 14:20:00,67.1,67.11,66.84,66.87,117308.0,66.5637,66.5736,66.3057,66.3355,117308.0
2023-07-20 14:30:00,66.85,67.03,66.85,66.96,112999.0,66.3157,66.4942,66.3157,66.4248,112999.0
2023-07-20 14:40:00,66.96,67.01,66.84,66.89,67599.0,66.4248,66.4744,66.3057,66.3553,67599.0
2023-07-20 14:50:00,66.88,66.95,66.77,66.78,57899.0,66.3454,66.4149,66.2363,66.2462,57899.0
2023-07-20 15:00:00,66.78,66.89,66.58,66.59,129518.0,66.2462,66.3553,66.0478,66.0577,129518.0
2023-07-20 15:10:00,66.59,66.67,66.35,66.35,146405.0,66.0577,66.1371,65.8197,65.8197,146405.0
2023-07-20 15:20:00,66.35,66.42,66.26,66.32,228566.0,65.8197,65.8891,65.7304,65.7899,228566.0
2023-07-20 15:30:00,66.35,66.7,66.35,66.64,134937.0,65.8197,66.1669,65.8197,66.1073,134937.0
2023-07-20 15:40:00,66.63,66.79,66.56,66.65,150596.0,66.0974,66.2561,66.028,66.1173,150596.0
2023-07-20 15:50:00,66.65,66.84,66.59,66.62,322120.0,66.1173,66.3057,66.0577,66.0875,322120.0
2023-07-21 09:30:00,67.49,67.75,67.21,67.24,509835.0,66.9505,67.2085,66.6728,66.7025,509835.0
2023-07-21 09:40:00,67.24,67.61,67.05,67.12,157758.0,66.7025,67.0696,66.5141,66.5835,157758.0
2023-07-21 09:50:00,67.09,67.17,66.93,66.94,86198.0,66.5537,66.6331,66.395,66.4049,86198.0
2023-07-21 10:00:00,66.91,66.97,66.54,66.8,150636.0,66.3752,66.4347,66.0081,66.2661,150636.0
2023-07-21 10:10:00,66.8,67.13,66.75,67.03,193585.0,66.2661,66.5934,66.2165,66.4942,193585.0
2023-07-21 10:20:00,67.02,67.04,66.3,66.3,128936.0,66.4843,66.5041,65.7701,65.7701,128936.0
2023-07-21 10:30:00,66.32,66.65,66.32,66.38,99668.0,65.7899,66.1173,65.7899,65.8494,99668.0
2023-07-21 10:40:00,66.4,66.89,66.37,66.84,140238.0,65.8693,66.3553,65.8395,66.3057,140238.0
2023-07-21 10:50:00,66.82,66.88,66.47,66.57,46149.0,66.2859,66.3454,65.9387,66.0379,46149.0
2023-07-21 11:00:00,66.56,66.95,66.56,66.94,54453.0,66.028,66.4149,66.028,66.4049,54453.0
2023-07-21 11:10:00,66.95,67.05,66.77,66.77,38649.0,66.4149,66.5141,66.2363,66.2363,38649.0
2023-07-21 11:20:00,66.76,67.01,66.76,67.0,37848.0,66.2264,66.4744,66.2264,66.4645,37848.0
2023-07-21 11:30:00,67.01,67.08,66.8,66.86,53383.0,66.4744,66.5438,66.2661,66.3256,53383.0
2023-07-21 11:40:00,66.86,66.87,66.51,66.84,81185.0,66.3256,66.3355,65.9784,66.3057,81185.0
2023-07-21 11:50:00,66.84,66.93,66.59,66.8,49662.0,66.3057,66.395,66.0577,66.2661,49662.0
2023-07-21 12:00:00,66.78,66.86,66.62,66.66,41203.0,66.2462,66.3256,66.0875,66.1272,41203.0
2023-07-21 12:10:00,66.67,66.73,66.55,66.7,37512.0,66.1371,66.1966,66.0181,66.1669,37512.0
2023-07-21 12:20:00,66.7,66.8,66.51,66.51,33719.0,66.1669,66.2661,65.9784,65.9784,33719.0
2023-07-21 12:30:00,66.51,66.62,66.49,66.59,23743.0,65.9784,66.0875,65.9585,66.0577,23743.0
2023-07-21 12:40:00,66.57,66.6,66.34,66.48,71042.0,66.0379,66.0677,65.8097,65.9486,71042.0
2023-07-21 12:50:00,66.47,66.6,66.46,66.52,30981.0,65.9387,66.0677,65.9288,65.9883,30981.0
2023-07-21 13:00:00,66.53,66.74,66.51,66.69,58826.0,65.9982,66.2065,65.9784,66.1569,58826.0
2023-07-21 13:10:00,66.69,66.89,66.69,66.83,27114.0,66.1569,66.3553,66.1569,66.2958,27114.0
2023-07-21 13:20:00,66.8,66.95,66.77,66.95,39521.0,66.2661,66.4149,66.2363,66.4149,39521.0
2023-07-21 13:30:00,66.95,67.1,66.91,67.06,38650.0,66.4149,66.5637,66.3752,66.524,38650.0
2023-07-21 13:40:00,67.07,67.13,66.92,66.98,47109.0,66.5339,66.5934,66.3851,66.4446,47109.0
2023-07-21 13:50:00,67.0,67.19,66.99,67.14,48809.0,66.4645,66.6529,66.4545,66.6033,48809.0
2023-07-21 14:00:00,67.13,67.16,66.85,66.92,61006.0,66.5934,66.6232,66.3157,66.3851,61006.0
2023-07-21 14:10:00,66.93,66.93,66.58,66.76,63047.0,66.395,66.395,66.0478,66.2264,63047.0
2023-07-21 14:20:00,66.78,66.78,66.62,66.7,47466.0,66.2462,66.2462,66.0875,66.1669,47466.0
2023-07-21 14:30:00,66.7,66.78,66.58,66.7,41752.0,66.1669,66.2462,66.0478,66.1669,41752.0
2023-07-21 14:40:00,66.69,66.85,66.69,66.8,34733.0,66.1569,66.3157,66.1569,66.2661,34733.0
2023-07-21 14:50:00,66.8,66.8,66.51,66.53,61480.0,66.2661,66.2661,65.9784,65.9982,61480.0
2023-07-21 15:00:00,66.51,66.55,66.18,66.2,68602.0,65.9784,66.0181,65.651,65.6709,68602.0
2023-07-21 15:10:00,66.2,66.3,66.08,66.29,69412.0,65.6709,65.7701,65.5518,65.7601,69412.0
2023-07-21 15:20:00,66.3,66.45,66.17,66.32,81206.0,65.7701,65.9189,65.6411,65.7899,81206.0
2023-07-21 15:30:00,66.33,66.33,66.11,66.17,70665.0,65.7998,65.7998,65.5816,65.6411,70665.0
2023-07-21 15:40:00,66.17,66.37,66.12,66.23,119952.0,65.6411,65.8395,65.5915,65.7006,119952.0
2023-07-21 15:50:00,66.22,66.46,66.13,66.23,392972.0,65.6907,65.9288,65.6014,65.7006,392972.0
2023-07-24 09:30:00,66.56,66.9,66.54,66.67,184496.0,66.028,66.3653,66.0081,66.1371,184496.0
2023-07-24 09:40:00,66.7,66.81,66.26,66.4,114859.0,66.1669,66.276,65.7304,65.8693,114859.0
2023-07-24 09:50:00,66.37,66.39,65.77,65.93,166888.0,65.8395,65.8593,65.2443,65.403,166888.0
2023-07-24 10:00:00,65.93,66.07,65.89,65.94,1050475.0,65.403,65.5419,65.3633,65.4129,1050475.0
2023-07-24 10:10:00,65.95,66.51,65.87,66.48,146524.0,65.4229,65.9784,65.3435,65.9486,146524.0
2023-07-24 10:20:00,66.47,66.65,66.39,66.58,125688.0,65.9387,66.1173,65.8593,66.0478,125688.0
2023-07-24 10:30:00,66.59,66.68,66.3,66.32,137418.0,66.0577,66.147,65.7701,65.7899,137418.0
2023-07-24 10:40:00,66.35,66.49,66.3,66.35,73941.0,65.8197,65.9585,65.7701,65.8197,73941.0
2023-07-24 10:50:00,66.36,66.51,66.26,66.43,55438.0,65.8296,65.9784,65.7304,65.899,55438.0
2023-07-24 11:00:00,66.43,66.47,66.2,66.26,85387.0,65.899,65.9387,65.6709,65.7304,85387.0
2023-07-24 11:10:00,66.26,66.68,66.23,66.64,124690.0,65.7304,66.147,65.7006,66.1073,124690.0
2023-07-24 11:20:00,66.64,66.64,66.36,66.37,72983.0,66.1073,66.1073,65.8296,65.8395,72983.0
2023-07-24 11:30:00,66.35,66.38,66.05,66.12,110715.0,65.8197,65.8494,65.5221,65.5915,110715.0
2023-07-24 11:40:00,66.12,66.31,66.06,66.25,70855.0,65.5915,65.78,65.532,65.7205,70855.0
2023-07-24 11:50:00,66.25,66.42,66.25,66.41,63676.0,65.7205,65.8891,65.7205,65.8792,63676.0
2023-07-24 12:00:00,66.41,66.5,66.33,66.41,56218.0,65.8792,65.9685,65.7998,65.8792,56218.0
2023-07-24 12:10:00,66.4,66.58,66.31,66.34,57337.0,65.8693,66.0478,65.78,65.8097,57337.0
2023-07-24 12:20:00,66.33,66.38,66.19,66.38,52259.0,65.7998,65.8494,65.6609,65.8494,52259.0
2023-07-24 12:30:00,66.38,66.49,66.31,66.31,59409.0,65.8494,65.9585,65.78,65.78,59409.0
2023-07-24 12:40:00,66.3,66.34,66.22,66.24,27602.0,65.7701,65.8097,65.6907,65.7105,27602.0
2023-07-24 12:50:00,66.24,66.34,66.18,66.31,37969.0,65.7105,65.8097,65.651,65.78,37969.0
2023-07-24 13:00:00,66.29,66.34,66.21,66.25,19820.0,65.7601,65.8097,65.6808,65.7205,19820.0
2023-07-24 13:10:00,66.27,66.4,66.27,66.3,10023.0,65.7403,65.8693,65.7403,65.7701,10023.0
2023-07-24 13:20:00,66.34,66.41,66.3,66.36,29482.0,65.8097,65.8792,65.7701,65.8296,29482.0
2023-07-24 13:30:00,66.37,66.48,66.26,66.47,30911.0,65.8395,65.9486,65.7304,65.9387,30911.0
2023-07-24 13:40:00,66.47,66.55,66.46,66.54,34295.0,65.9387,66.0181,65.9288,66.0081,34295.0
2023-07-24 13:50:00,66.55,66.66,66.52,66.61,39574.0,66.0181,66.1272,65.9883,66.0776,39574.0
2023-07-24 14:00:00,66.61,66.72,66.59,66.63,40406.0,66.0776,66.1867,66.0577,66.0974,40406.0
2023-07-24 14:10:00,66.63,66.66,66.56,66.59,23614.0,66.0974,66.1272,66.028,66.0577,23614.0
2023-07-24 14:20:00,66.61,66.66,66.54,66.57,16745.0,66.0776,66.1272,66.0081,66.0379,16745.0
2023-07-24 14:30:00,66.55,66.55,66.41,66.43,17704.0,66.0181,66.0181,65.8792,65.899,17704.0
2023-07-24 14:40:00,66.41,66.44,66.22,66.35,59108.0,65.8792,65.9089,65.6907,65.8197,59108.0
2023-07-24 14:50:00,66.35,66.46,66.33,66.45,22323.0,65.8197,65.9288,65.7998,65.9189,22323.0
2023-07-24 15:00:00,66.45,66.51,66.35,66.35,39660.0,65.9189,65.9784,65.8197,65.8197,39660.0
2023-07-24 15:10:00,66.38,66.4,66.3,66.38,33707.0,65.8494,65.8693,65.7701,65.8494,33707.0
2023-07-24 15:20:00,66.38,66.39,66.1,66.12,32051.0,65.8494,65.8593,65.5717,65.5915,32051.0
2023-07-24 15:30:00,66.13,66.28,66.13,66.17,93096.0,65.6014,65.7502,65.6014,65.6411,93096.0
2023-07-24 15:40:00,66.16,66.33,66.16,66.28,1049734.0,65.6312,65.7998,65.6312,65.7502,1049734.0
2023-07-24 15:50:00,66.29,66.44,66.2,66.43,114912.0,65.7601,65.9089,65.6709,65.899,114912.0
2023-07-25 09:30:00,66.67,67.05,66.65,66.8,161386.0,66.1371,66.5141,66.1173,66.2661,161386.0
2023-07-25 09:40:00,66.83,67.18,66.82,67.14,106556.0,66.2958,66.643,66.2859,66.6033,106556.0
2023-07-25 09:50:00,67.12,67.34,67.02,67.29,118962.0,66.5835,66.8017,66.4843,66.7521,118962.0
2023-07-25 10:00:00,67.3,67.36,67.06,67.13,82127.0,66.7621,66.8216,66.524,66.5934,82127.0
2023-07-25 10:10:00,67.12,67.22,67.02,67.08,96655.0,66.5835,66.6827,66.4843,66.5438,96655.0
2023-07-25 10:20:00,67.08,67.23,66.98,67.0,68307.0,66.5438,66.6926,66.4446,66.4645,68307.0
2023-07-25 10:30:00,67.0,67.03,66.82,67.03,640404.0,66.4645,66.4942,66.2859,66.4942,640404.0
2023-07-25 10:40:00,67.02,67.06,66.89,66.96,320658.0,66.4843,66.524,66.3553,66.4248,320658.0
2023-07-25 10:50:00,66.96,66.97,66.79,66.86,259092.0,66.4248,66.4347,66.2561,66.3256,259092.0
2023-07-25 11:00:00,66.87,67.01,66.86,67.01,65161.0,66.3355,66.4744,66.3256,66.4744,65161.0
2023-07-25 11:10:00,67.01,67.18,67.0,67.17,69025.0,66.4744,66.643,66.4645,66.6331,69025.0
2023-07-25 11:20:00,67.17,67.24,67.12,67.17,98352.0,66.6331,66.7025,66.5835,66.6331,98352.0
2023-07-25 11:30:00,67.19,67.39,67.16,67.37,108275.0,66.6529,66.8513,66.6232,66.8315,108275.0
2023-07-25 11:40:00,67.38,67.48,67.36,67.42,115694.0,66.8414,66.9406,66.8216,66.8811,115694.0
2023-07-25 11:50:00,67.42,67.42,67.29,67.34,57631.0,66.8811,66.8811,66.7521,66.8017,57631.0
2023-07-25 12:00:00,67.34,67.4,67.25,67.38,41786.0,66.8017,66.8613,66.7125,66.8414,41786.0
2023-07-25 12:10:00,67.38,67.43,67.29,67.41,43149.0,66.8414,66.891,66.7521,66.8712,43149.0
2023-07-25 12:20:00,67.43,67.44,67.23,67.32,28408.0,66.891,66.9009,66.6926,66.7819,28408.0
2023-07-25 12:30:00,67.33,67.38,67.21,67.38,45897.0,66.7918,66.8414,66.6728,66.8414,45897.0
2023-07-25 12:40:00,67.38,67.39,67.3,67.36,28241.0,66.8414,66.8513,66.7621,66.8216,28241.0
2023-07-25 12:50:00,67.41,67.58,67.41,67.57,56366.0,66.8712,67.0398,66.8712,67.0299,56366.0
2023-07-25 13:00:00,67.57,67.63,67.46,67.51,105665.0,67.0299,67.0894,66.9208,66.9704,105665.0
2023-07-25 13:10:00,67.51,67.64,67.51,67.6,40522.0,66.9704,67.0993,66.9704,67.0597,40522.0
2023-07-25 13:20:00,67.61,67.68,67.6,67.62,34816.0,67.0696,67.139,67.0597,67.0795,34816.0
2023-07-25 13:30:00,67.65,67.68,67.57,67.63,583885.0,67.1093,67.139,67.0299,67.0894,583885.0
2023-07-25 13:40:00,67.63,67.63,67.49,67.51,440976.0,67.0894,67.0894,66.9505,66.9704,440976.0
2023-07-25 13:50:00,67.51,67.57,67.47,67.5,30248.0,66.9704,67.0299,66.9307,66.9605,30248.0
2023-07-25 14:00:00,67.51,67.57,67.47,67.5,22173.0,66.9704,67.0299,66.9307,66.9605,22173.0
2023-07-25 14:10:00,67.49,67.64,67.49,67.61,23581.0,66.9505,67.0993,66.9505,67.0696,23581.0
2023-07-25 14:20:00,67.61,67.72,67.61,67.68,20121.0,67.0696,67.1787,67.0696,67.139,20121.0
2023-07-25 14:30:00,67.68,67.87,67.68,67.8,60881.0,67.139,67.3275,67.139,67.2581,60881.0
2023-07-25 14:40:00,67.81,67.9,67.76,67.77,58843.0,67.268,67.3573,67.2184,67.2283,58843.0
2023-07-25 14:50:00,67.77,67.81,67.49,67.51,56013.0,67.2283,67.268,66.9505,66.9704,56013.0
2023-07-25 15:00:00,67.52,67.68,67.48,67.67,74009.0,66.9803,67.139,66.9406,67.1291,74009.0
2023-07-25 15:10:00,67.67,67.76,67.61,67.67,26465.0,67.1291,67.2184,67.0696,67.1291,26465.0
2023-07-25 15:20:00,67.67,67.74,67.58,67.62,29362.0,67.1291,67.1985,67.0398,67.0795,29362.0
2023-07-25 15:30:00,67.61,67.68,67.51,67.62,59390.0,67.0696,67.139,66.9704,67.0795,59390.0
2023-07-25 15:40:00,67.61,67.63,67.45,67.54,113279.0,67.0696,67.0894,66.9109,67.0001,113279.0
2023-07-25 15:50:00,67.54,67.6,67.32,67.32,121027.0,67.0001,67.0597,66.7819,66.7819,121027.0
2023-07-26 09:30:00,66.93,67.08,66.47,66.65,293629.0,66.395,66.5438,65.9387,66.1173,293629.0
2023-07-26 09:40:00,66.63,66.86,66.58,66.79,163663.0,66.0974,66.3256,66.0478,66.2561,163663.0
2023-07-26 09:50:00,66.78,66.99,66.73,66.97,61675.0,66.2462,66.4545,66.1966,66.4347,61675.0
2023-07-26 10:00:00,66.98,67.04,66.84,66.84,74087.0,66.4446,66.5041,66.3057,66.3057,74087.0
2023-07-26 10:10:00,66.86,67.0,66.77,66.93,73021.0,66.3256,66.4645,66.2363,66.395,73021.0
2023-07-26 10:20:00,66.93,66.98,66.76,66.81,94114.0,66.395,66.4446,66.2264,66.276,94114.0
2023-07-26 10:30:00,66.81,66.92,66.74,66.77,65620.0,66.276,66.3851,66.2065,66.2363,65620.0
2023-07-26 10:40:00,66.78,66.84,66.6,66.6,78910.0,66.2462,66.3057,66.0677,66.0677,78910.0
2023-07-26 10:50:00,66.61,66.62,66.17,66.22,109542.0,66.0776,66.0875,65.6411,65.6907,109542.0
2023-07-26 11:00:00,66.2,66.23,66.02,66.19,91838.0,65.6709,65.7006,65.4923,65.6609,91838.0
2023-07-26 11:10:00,66.18,66.38,66.17,66.34,52045.0,65.651,65.8494,65.6411,65.8097,52045.0
2023-07-26 11:20:00,66.37,66.38,66.23,66.32,24428.0,65.8395,65.8494,65.7006,65.7899,24428.0
2023-07-26 11:30:00,66.31,66.51,66.31,66.47,45174.0,65.78,65.9784,65.78,65.9387,45174.0
2023-07-26 11:40:00,66.49,66.6,66.49,66.59,42117.0,65.9585,66.0677,65.9585,66.0577,42117.0
2023-07-26 11:50:00,66.57,66.71,66.56,66.63,46204.0,66.0379,66.1768,66.028,66.0974,46204.0
2023-07-26 12:00:00,66.63,66.66,66.56,66.64,45260.0,66.0974,66.1272,66.028,66.1073,45260.0
2023-07-26 12:10:00,66.64,66.73,66.6,66.62,43174.0,66.1073,66.1966,66.0677,66.0875,43174.0
2023-07-26 12:20:00,66.62,66.62,66.38,66.39,25980.0,66.0875,66.0875,65.8494,65.8593,25980.0
2023-07-26 12:30:00,66.38,66.48,66.34,66.37,28928.0,65.8494,65.9486,65.8097,65.8395,28928.0
2023-07-26 12:40:00,66.37,66.43,66.31,66.32,21211.0,65.8395,65.899,65.78,65.7899,21211.0
2023-07-26 12:50:00,66.37,66.37,66.25,66.32,15501.0,65.8395,65.8395,65.7205,65.7899,15501.0
2023-07-26 13:00:00,66.31,66.43,66.3,66.43,7898.0,65.78,65.899,65.7701,65.899,7898.0
2023-07-26 13:10:00,66.42,66.44,66.35,66.35,6450.0,65.8891,65.9089,65.8197,65.8197,6450.0
2023-07-26 13:20:00,66.35,66.42,66.27,66.42,19813.0,65.8197,65.8891,65.7403,65.8891,19813.0
2023-07-26 13:30:00,66.41,66.42,66.35,66.41,8775.0,65.8792,65.8891,65.8197,65.8792,8775.0
2023-07-26 13:40:00,66.41,66.44,66.34,66.44,9514.0,65.8792,65.9089,65.8097,65.9089,9514.0
2023-07-26 13:50:00,66.44,66.45,66.36,66.41,33817.0,65.9089,65.9189,65.8296,65.8792,33817.0
2023-07-26 14:00:00,66.33,66.65,66.21,66.64,68079.0,65.7998,66.1173,65.6808,66.1073,68079.0
2023-07-26 14:10:00,66.63,66.8,66.55,66.61,71857.0,66.0974,66.2661,66.0181,66.0776,71857.0
2023-07-26 14:20:00,66.61,66.67,66.29,66.4,59253.0,66.0776,66.1371,65.7601,65.8693,59253.0
2023-07-26 14:30:00,66.41,67.3,66.38,67.26,201975.0,65.8792,66.7621,65.8494,66.7224,201975.0
2023-07-26 14:40:00,67.26,67.46,66.97,67.04,220160.0,66.7224,66.9208,66.4347,66.5041,220160.0
2023-07-26 14:50:00,67.04,67.31,66.91,67.0,147220.0,66.5041,66.772,66.3752,66.4645,147220.0
2023-07-26 15:00:00,67.04,67.13,66.18,66.26,154159.0,66.5041,66.5934,65.651,65.7304,154159.0
2023-07-26 15:10:00,66.26,66.49,66.07,66.26,104669.0,65.7304,65.9585,65.5419,65.7304,104669.0
2023-07-26 15:20:00,66.27,66.61,66.27,66.52,128257.0,65.7403,66.0776,65.7403,65.9883,128257.0
2023-07-26 15:30:00,66.52,66.76,66.4,66.71,80048.0,65.9883,66.2264,65.8693,66.1768,80048.0
2023-07-26 15:40:00,66.73,67.06,66.73,66.83,71727.0,66.1966,66.524,66.1966,66.2958,71727.0
2023-07-26 15:50:00,66.82,66.87,66.53,66.86,168385.0,66.2859,66.3355,65.9982,66.3256,168385.0
2023-07-27 09:30:00,68.78,69.12,68.69,69.09,299155.0,68.2302,68.5675,68.141,68.5378,299155.0
2023-07-27 09:40:00,69.13,69.35,69.11,69.25,183855.0,68.5774,68.7957,68.5576,68.6965,183855.0
2023-07-27 09:50:00,69.24,69.29,68.96,69.08,95985.0,68.6866,68.7362,68.4088,68.5278,95985.0
2023-07-27 10:00:00,69.07,69.2,68.77,68.85,146860.0,68.5179,68.6469,68.2203,68.2997,146860.0
2023-07-27 10:10:00,68.85,68.93,68.73,68.85,106351.0,68.2997,68.379,68.1806,68.2997,106351.0
2023-07-27 10:20:00,68.86,68.89,68.23,68.23,136449.0,68.3096,68.3394,67.6846,67.6846,136449.0
2023-07-27 10:30:00,68.21,68.5,68.18,68.5,116737.0,67.6648,67.9525,67.635,67.9525,116737.0
2023-07-27 10:40:00,68.5,68.77,68.46,68.63,168236.0,67.9525,68.2203,67.9128,68.0814,168236.0
2023-07-27 10:50:00,68.64,68.64,68.15,68.22,109494.0,68.0914,68.0914,67.6053,67.6747,109494.0
2023-07-27 11:00:00,68.24,68.52,68.24,68.35,130870.0,67.6945,67.9723,67.6945,67.8037,130870.0
2023-07-27 11:10:00,68.35,68.44,68.23,68.44,45417.0,67.8037,67.893,67.6846,67.893,45417.0
2023-07-27 11:20:00,68.42,68.68,68.39,68.68,33135.0,67.8731,68.131,67.8433,68.131,33135.0
2023-07-27 11:30:00,68.69,68.83,68.66,68.73,71790.0,68.141,68.2798,68.1112,68.1806,71790.0
2023-07-27 11:40:00,68.73,68.74,68.42,68.45,1003818.0,68.1806,68.1906,67.8731,67.9029,1003818.0
2023-07-27 11:50:00,68.47,68.56,68.34,68.41,36009.0,67.9227,68.012,67.7937,67.8632,36009.0
2023-07-27 12:00:00,68.41,68.71,68.4,68.69,28077.0,67.8632,68.1608,67.8533,68.141,28077.0
2023-07-27 12:10:00,68.72,68.8,68.65,68.69,60357.0,68.1707,68.2501,68.1013,68.141,60357.0
2023-07-27 12:20:00,68.69,68.92,68.62,68.92,50104.0,68.141,68.3691,68.0715,68.3691,50104.0
2023-07-27 12:30:00,68.91,68.97,68.82,68.87,42368.0,68.3592,68.4187,68.2699,68.3195,42368.0
2023-07-27 12:40:00,68.88,68.94,68.85,68.87,14745.0,68.3294,68.389,68.2997,68.3195,14745.0
2023-07-27 12:50:00,68.87,68.87,68.66,68.76,27985.0,68.3195,68.3195,68.1112,68.2104,27985.0
2023-07-27 13:00:00,68.77,68.88,68.22,68.5,135459.0,68.2203,68.3294,67.6747,67.9525,135459.0
2023-07-27 13:10:00,68.49,68.6,68.13,68.2,113442.0,67.9426,68.0517,67.5854,67.6549,113442.0
2023-07-27 13:20:00,68.19,68.23,67.95,67.98,116455.0,67.6449,67.6846,67.4069,67.4366,116455.0
2023-07-27 13:30:00,67.95,68.0,67.74,67.77,114889.0,67.4069,67.4565,67.1985,67.2283,114889.0
2023-07-27 13:40:00,67.76,68.0,67.76,67.84,73262.0,67.2184,67.4565,67.2184,67.2977,73262.0
2023-07-27 13:50:00,67.86,67.92,67.69,67.83,42061.0,67.3176,67.3771,67.1489,67.2878,42061.0
2023-07-27 14:00:00,67.84,67.94,67.46,67.51,88196.0,67.2977,67.3969,66.9208,66.9704,88196.0
2023-07-27 14:10:00,67.51,67.51,67.18,67.37,112332.0,66.9704,66.9704,66.643,66.8315,112332.0
2023-07-27 14:20:00,67.38,67.46,66.89,66.91,1234837.0,66.8414,66.9208,66.3553,66.3752,1234837.0
2023-07-27 14:30:00,66.89,67.05,66.45,66.59,262275.0,66.3553,66.5141,65.9189,66.0577,262275.0
2023-07-27 14:40:00,66.58,66.87,66.53,66.73,185181.0,66.0478,66.3355,65.9982,66.1966,185181.0
2023-07-27 14:50:00,66.7,66.76,66.34,66.34,117722.0,66.1669,66.2264,65.8097,65.8097,117722.0
2023-07-27 15:00:00,66.34,66.54,66.26,66.54,91467.0,65.8097,66.0081,65.7304,66.0081,91467.0
2023-07-27 15:10:00,66.53,66.91,66.53,66.81,216650.0,65.9982,66.3752,65.9982,66.276,216650.0
2023-07-27 15:20:00,66.82,66.82,66.5,66.53,78153.0,66.2859,66.2859,65.9685,65.9982,78153.0
2023-07-27 15:30:00,66.56,66.68,66.38,66.42,96888.0,66.028,66.147,65.8494,65.8891,96888.0
2023-07-27 15:40:00,66.43,66.47,66.03,66.17,138197.0,65.899,65.9387,65.5022,65.6411,138197.0
2023-07-27 15:50:00,66.19,66.61,66.17,66.48,288150.0,65.6609,66.0776,65.6411,65.9486,288150.0
2023-07-28 09:30:00,67.93,68.31,67.76,68.17,450505.0,67.387,67.764,67.2184,67.6251,450505.0
2023-07-28 09:40:00,68.19,68.51,68.12,68.49,323277.0,67.6449,67.9624,67.5755,67.9426,323277.0
2023-07-28 09:50:00,68.51,68.63,68.36,68.38,189894.0,67.9624,68.0814,67.8136,67.8334,189894.0
2023-07-28 10:00:00,68.38,68.72,68.38,68.62,94639.0,67.8334,68.1707,67.8334,68.0715,94639.0
2023-07-28 10:10:00,68.63,68.7,68.51,68.63,63262.0,68.0814,68.1509,67.9624,68.0814,63262.0
2023-07-28 10:20:00,68.64,68.65,68.33,68.47,96794.0,68.0914,68.1013,67.7838,67.9227,96794.0
2023-07-28 10:30:00,68.46,68.78,68.44,68.44,82089.0,67.9128,68.2302,67.893,67.893,82089.0
2023-07-28 10:40:00,68.45,68.59,68.32,68.53,90465.0,67.9029,68.0418,67.7739,67.9822,90465.0
2023-07-28 10:50:00,68.54,68.62,68.33,68.59,80185.0,67.9922,68.0715,67.7838,68.0418,80185.0
2023-07-28 11:00:00,68.61,68.75,68.6,68.75,63216.0,68.0616,68.2005,68.0517,68.2005,63216.0
2023-07-28 11:10:00,68.76,68.97,68.67,68.94,93088.0,68.2104,68.4187,68.1211,68.389,93088.0
2023-07-28 11:20:00,68.94,69.11,68.93,69.01,95464.0,68.389,68.5576,68.379,68.4584,95464.0
2023-07-28 11:30:00,69.03,69.09,68.96,69.08,46162.0,68.4782,68.5378,68.4088,68.5278,46162.0
2023-07-28 11:40:00,69.08,69.19,69.07,69.15,50107.0,68.5278,68.637,68.5179,68.5973,50107.0
2023-07-28 11:50:00,69.15,69.27,69.15,69.27,62520.0,68.5973,68.7163,68.5973,68.7163,62520.0
2023-07-28 12:00:00,69.26,69.26,68.96,68.98,102830.0,68.7064,68.7064,68.4088,68.4286,102830.0
2023-07-28 12:10:00,68.96,69.16,68.95,69.09,32187.0,68.4088,68.6072,68.3989,68.5378,32187.0
2023-07-28 12:20:00,69.11,69.24,69.09,69.24,54643.0,68.5576,68.6866,68.5378,68.6866,54643.0
2023-07-28 12:30:00,69.21,69.22,69.0,69.02,44690.0,68.6568,68.6667,68.4485,68.4683,44690.0
2023-07-28 12:40:00,69.04,69.09,68.99,69.05,42195.0,68.4882,68.5378,68.4386,68.4981,42195.0
2023-07-28 12:50:00,69.05,69.13,68.86,68.95,44337.0,68.4981,68.5774,68.3096,68.3989,44337.0
2023-07-28 13:00:00,68.92,68.92,68.76,68.78,34750.0,68.3691,68.3691,68.2104,68.2302,34750.0
2023-07-28 13:10:00,68.78,68.91,68.72,68.83,23642.0,68.2302,68.3592,68.1707,68.2798,23642.0
2023-07-28 13:20:00,68.81,68.82,68.66,68.72,85793.0,68.26,68.2699,68.1112,68.1707,85793.0
2023-07-28 13:30:00,68.67,68.82,68.46,68.58,109943.0,68.1211,68.2699,67.9128,68.0318,109943.0
2023-07-28 13:40:00,68.57,68.57,68.25,68.34,72096.0,68.0219,68.0219,67.7045,67.7937,72096.0
2023-07-28 13:50:00,68.34,68.76,68.33,68.76,54048.0,67.7937,68.2104,67.7838,68.2104,54048.0
2023-07-28 14:00:00,68.75,68.91,68.74,68.89,52368.0,68.2005,68.3592,68.1906,68.3394,52368.0
2023-07-28 14:10:00,68.9,68.9,68.73,68.81,34210.0,68.3493,68.3493,68.1806,68.26,34210.0
2023-07-28 14:20:00,68.81,68.98,68.78,68.94,30805.0,68.26,68.4286,68.2302,68.389,30805.0
2023-07-28 14:30:00,68.95,68.97,68.67,68.72,40455.0,68.3989,68.4187,68.1211,68.1707,40455.0
2023-07-28 14:40:00,68.69,69.06,68.68,68.99,76369.0,68.141,68.508,68.131,68.4386,76369.0
2023-07-28 14:50:00,68.99,69.16,68.97,69.02,88410.0,68.4386,68.6072,68.4187,68.4683,88410.0
2023-07-28 15:00:00,69.03,69.13,68.91,69.09,44514.0,68.4782,68.5774,68.3592,68.5378,44514.0
2023-07-28 15:10:00,69.09,69.14,69.02,69.09,39407.0,68.5378,68.5874,68.4683,68.5378,39407.0
2023-07-28 15:20:00,69.08,69.08,68.85,68.85,118839.0,68.5278,68.5278,68.2997,68.2997,118839.0
2023-07-28 15:30:00,68.83,69.06,68.82,68.84,95026.0,68.2798,68.508,68.2699,68.2898,95026.0
2023-07-28 15:40:00,68.85,68.93,68.78,68.81,269201.0,68.2997,68.379,68.2302,68.26,269201.0
2023-07-28 15:50:00,68.79,69.03,68.74,68.9,241670.0,68.2402,68.4782,68.1906,68.3493,241670.0
2023-07-31 09:30:00,69.01,69.29,68.89,69.14,158391.0,68.4584,68.7362,68.3394,68.5874,158391.0
2023-07-31 09:40:00,69.16,69.39,69.03,69.06,113720.0,68.6072,68.8354,68.4782,68.508,113720.0
2023-07-31 09:50:00,69.08,69.17,68.53,68.71,278624.0,68.5278,68.6171,67.9822,68.1608,278624.0
2023-07-31 10:00:00,68.73,68.94,68.55,68.88,127418.0,68.1806,68.389,68.0021,68.3294,127418.0
2023-07-31 10:10:00,68.93,69.02,68.85,68.9,59797.0,68.379,68.4683,68.2997,68.3493,59797.0
2023-07-31 10:20:00,68.9,69.03,68.88,69.0,66721.0,68.3493,68.4782,68.3294,68.4485,66721.0
2023-07-31 10:30:00,69.01,69.07,68.73,68.94,86432.0,68.4584,68.5179,68.1806,68.389,86432.0
2023-07-31 10:40:00,68.94,69.05,68.8,69.04,116639.0,68.389,68.4981,68.2501,68.4882,116639.0
2023-07-31 10:50:00,69.03,69.13,68.99,69.0,49778.0,68.4782,68.5774,68.4386,68.4485,49778.0
2023-07-31 11:00:00,69.02,69.17,68.99,69.12,27749.0,68.4683,68.6171,68.4386,68.5675,27749.0
2023-07-31 11:10:00,69.1,69.17,68.98,69.07,29724.0,68.5477,68.6171,68.4286,68.5179,29724.0
2023-07-31 11:20:00,69.06,69.08,68.85,68.95,42203.0,68.508,68.5278,68.2997,68.3989,42203.0
2023-07-31 11:30:00,68.94,68.97,68.67,68.85,87325.0,68.389,68.4187,68.1211,68.2997,87325.0
2023-07-31 11:40:00,68.88,69.01,68.85,68.99,71379.0,68.3294,68.4584,68.2997,68.4386,71379.0
2023-07-31 11:50:00,68.95,68.96,68.73,68.87,51160.0,68.3989,68.4088,68.1806,68.3195,51160.0
2023-07-31 12:00:00,68.87,68.97,68.86,68.9,35563.0,68.3195,68.4187,68.3096,68.3493,35563.0
2023-07-31 12:10:00,68.91,68.97,68.78,68.95,21014.0,68.3592,68.4187,68.2302,68.3989,21014.0
2023-07-31 12:20:00,68.95,69.01,68.89,69.0,33570.0,68.3989,68.4584,68.3394,68.4485,33570.0
2023-07-31 12:30:00,68.99,69.03,68.84,68.93,33893.0,68.4386,68.4782,68.2898,68.379,33893.0
2023-07-31 12:40:00,68.92,68.92,68.79,68.87,24845.0,68.3691,68.3691,68.2402,68.3195,24845.0
2023-07-31 12:50:00,68.87,68.88,68.69,68.72,17676.0,68.3195,68.3294,68.141,68.1707,17676.0
2023-07-31 13:00:00,68.71,68.86,68.57,68.86,35248.0,68.1608,68.3096,68.0219,68.3096,35248.0
2023-07-31 13:10:00,68.86,68.89,68.64,68.64,27553.0,68.3096,68.3394,68.0914,68.0914,27553.0
2023-07-31 13:20:00,68.64,68.81,68.64,68.73,21816.0,68.0914,68.26,68.0914,68.1806,21816.0
2023-07-31 13:30:00,68.72,68.96,68.72,68.96,18429.0,68.1707,68.4088,68.1707,68.4088,18429.0
2023-07-31 13:40:00,68.97,68.97,68.82,68.88,30456.0,68.4187,68.4187,68.2699,68.3294,30456.0
2023-07-31 13:50:00,68.88,68.88,68.75,68.8,22441.0,68.3294,68.3294,68.2005,68.2501,22441.0
2023-07-31 14:00:00,68.84,68.92,68.78,68.79,147915.0,68.2898,68.3691,68.2302,68.2402,147915.0
2023-07-31 14:10:00,68.8,68.84,68.76,68.83,18010.0,68.2501,68.2898,68.2104,68.2798,18010.0
2023-07-31 14:20:00,68.82,68.82,68.68,68.75,19448.0,68.2699,68.2699,68.131,68.2005,19448.0
2023-07-31 14:30:00,68.73,68.81,68.67,68.72,21351.0,68.1806,68.26,68.1211,68.1707,21351.0
2023-07-31 14:40:00,68.72,68.83,68.7,68.83,44848.0,68.1707,68.2798,68.1509,68.2798,44848.0
2023-07-31 14:50:00,68.83,68.98,68.81,68.92,43136.0,68.2798,68.4286,68.26,68.3691,43136.0
2023-07-31 15:00:00,68.93,68.93,68.72,68.73,31697.0,68.379,68.379,68.1707,68.1806,31697.0
2023-07-31 15:10:00,68.73,68.78,68.68,68.77,34942.0,68.1806,68.2302,68.131,68.2203,34942.0
2023-07-31 15:20:00,68.78,68.8,68.67,68.75,47055.0,68.2302,68.2501,68.1211,68.2005,47055.0
2023-07-31 15:30:00,68.75,68.77,68.56,68.58,57876.0,68.2005,68.2203,68.012,68.0318,57876.0
2023-07-31 15:40:00,68.59,68.67,68.49,68.54,91301.0,68.0418,68.1211,67.9426,67.9922,91301.0
2023-07-31 15:50:00,68.52,69.02,68.52,68.99,193278.0,67.9723,68.4683,67.9723,68.4386,193278.0
2023-08-01 09:30:00,68.47,68.51,68.21,68.43,202443.0,67.9227,67.9624,67.6648,67.883,202443.0
2023-08-01 09:40:00,68.41,68.55,68.3,68.34,93335.0,67.8632,68.0021,67.7541,67.7937,93335.0
2023-08-01 09:50:00,68.34,68.43,68.29,68.31,42395.0,67.7937,67.883,67.7441,67.764,42395.0
2023-08-01 10:00:00,68.28,68.62,68.27,68.51,96139.0,67.7342,68.0715,67.7243,67.9624,96139.0
2023-08-01 10:10:00,68.52,68.52,67.88,68.0,203444.0,67.9723,67.9723,67.3374,67.4565,203444.0
2023-08-01 10:20:00,67.98,68.34,67.93,68.34,79821.0,67.4366,67.7937,67.387,67.7937,79821.0
2023-08-01 10:30:00,68.32,68.61,68.3,68.6,68826.0,67.7739,68.0616,67.7541,68.0517,68826.0
2023-08-01 10:40:00,68.59,68.73,68.51,68.71,114370.0,68.0418,68.1806,67.9624,68.1608,114370.0
2023-08-01 10:50:00,68.7,68.8,68.56,68.63,73913.0,68.1509,68.2501,68.012,68.0814,73913.0
2023-08-01 11:00:00,68.66,68.73,68.51,68.59,62294.0,68.1112,68.1806,67.9624,68.0418,62294.0
2023-08-01 11:10:00,68.61,68.63,68.47,68.56,46281.0,68.0616,68.0814,67.9227,68.012,46281.0
2023-08-01 11:20:00,68.55,68.74,68.46,68.68,39634.0,68.0021,68.1906,67.9128,68.131,39634.0
2023-08-01 11:30:00,68.69,68.71,68.56,68.71,29205.0,68.141,68.1608,68.012,68.1608,29205.0
2023-08-01 11:40:00,68.7,68.71,68.54,68.6,19533.0,68.1509,68.1608,67.9922,68.0517,19533.0
2023-08-01 11:50:00,68.58,68.74,68.58,68.68,57202.0,68.0318,68.1906,68.0318,68.131,57202.0
2023-08-01 12:00:00,68.68,68.69,68.55,68.62,20892.0,68.131,68.141,68.0021,68.0715,20892.0
2023-08-01 12:10:00,68.63,68.69,68.57,68.58,20937.0,68.0814,68.141,68.0219,68.0318,20937.0
2023-08-01 12:20:00,68.56,68.57,68.4,68.47,28359.0,68.012,68.0219,67.8533,67.9227,28359.0
2023-08-01 12:30:00,68.44,68.55,68.31,68.52,25339.0,67.893,68.0021,67.764,67.9723,25339.0
2023-08-01 12:40:00,68.54,68.61,68.52,68.59,19749.0,67.9922,68.0616,67.9723,68.0418,19749.0
2023-08-01 12:50:00,68.6,68.74,68.54,68.72,25436.0,68.0517,68.1906,67.9922,68.1707,25436.0
2023-08-01 13:00:00,68.75,68.86,68.71,68.78,52721.0,68.2005,68.3096,68.1608,68.2302,52721.0
2023-08-01 13:10:00,68.77,68.77,68.65,68.66,17028.0,68.2203,68.2203,68.1013,68.1112,17028.0
2023-08-01 13:20:00,68.67,68.75,68.64,68.64,14027.0,68.1211,68.2005,68.0914,68.0914,14027.0
2023-08-01 13:30:00,68.66,68.66,68.46,68.49,39523.0,68.1112,68.1112,67.9128,67.9426,39523.0
2023-08-01 13:40:00,68.48,68.62,68.48,68.61,17847.0,67.9326,68.0715,67.9326,68.0616,17847.0
2023-08-01 13:50:00,68.66,68.76,68.64,68.73,16214.0,68.1112,68.2104,68.0914,68.1806,16214.0
2023-08-01 14:00:00,68.74,68.83,68.7,68.78,39597.0,68.1906,68.2798,68.1509,68.2302,39597.0
2023-08-01 14:10:00,68.78,68.88,68.73,68.87,25231.0,68.2302,68.3294,68.1806,68.3195,25231.0
2023-08-01 14:20:00,68.88,68.88,68.7,68.76,44029.0,68.3294,68.3294,68.1509,68.2104,44029.0
2023-08-01 14:30:00,68.77,68.84,68.73,68.81,15513.0,68.2203,68.2898,68.1806,68.26,15513.0
2023-08-01 14:40:00,68.82,68.88,68.75,68.88,16101.0,68.2699,68.3294,68.2005,68.3294,16101.0
2023-08-01 14:50:00,68.86,68.87,68.67,68.78,48894.0,68.3096,68.3195,68.1211,68.2302,48894.0
2023-08-01 15:00:00,68.82,68.9,68.79,68.9,24382.0,68.2699,68.3493,68.2402,68.3493,24382.0
2023-08-01 15:10:00,68.89,68.91,68.82,68.83,38660.0,68.3394,68.3592,68.2699,68.2798,38660.0
2023-08-01 15:20:00,68.85,68.85,68.71,68.77,140381.0,68.2997,68.2997,68.1608,68.2203,140381.0
2023-08-01 15:30:00,68.78,68.87,68.74,68.76,76874.0,68.2302,68.3195,68.1906,68.2104,76874.0
2023-08-01 15:40:00,68.73,68.75,68.62,68.75,46691.0,68.1806,68.2005,68.0715,68.2005,46691.0
2023-08-01 15:50:00,68.75,68.83,68.61,68.62,176442.0,68.2005,68.2798,68.0616,68.0715,176442.0
2023-08-02 09:30:00,67.36,67.36,66.66,66.88,399956.0,66.8216,66.8216,66.1272,66.3454,399956.0
2023-08-02 09:40:00,66.88,67.03,66.74,66.92,249122.0,66.3454,66.4942,66.2065,66.3851,249122.0
2023-08-02 09:50:00,66.92,66.92,66.61,66.78,121532.0,66.3851,66.3851,66.0776,66.2462,121532.0
2023-08-02 10:00:00,66.78,66.85,66.35,66.4,129611.0,66.2462,66.3157,65.8197,65.8693,129611.0
2023-08-02 10:10:00,66.37,66.38,66.12,66.31,1125955.0,65.8395,65.8494,65.5915,65.78,1125955.0
2023-08-02 10:20:00,66.3,66.5,66.22,66.3,152054.0,65.7701,65.9685,65.6907,65.7701,152054.0
2023-08-02 10:30:00,66.29,66.41,66.25,66.35,53614.0,65.7601,65.8792,65.7205,65.8197,53614.0
2023-08-02 10:40:00,66.35,66.39,65.95,66.0,147230.0,65.8197,65.8593,65.4229,65.4725,147230.0
2023-08-02 10:50:00,66.01,66.12,65.79,65.84,185620.0,65.4824,65.5915,65.2641,65.3137,185620.0
2023-08-02 11:00:00,65.83,66.01,65.77,66.0,140796.0,65.3038,65.4824,65.2443,65.4725,140796.0
2023-08-02 11:10:00,65.99,66.1,65.88,65.89,210846.0,65.4625,65.5717,65.3534,65.3633,210846.0
2023-08-02 11:20:00,65.89,66.03,65.81,65.96,130534.0,65.3633,65.5022,65.284,65.4328,130534.0
2023-08-02 11:30:00,65.94,66.1,65.87,65.96,110170.0,65.4129,65.5717,65.3435,65.4328,110170.0
2023-08-02 11:40:00,65.95,65.96,65.64,65.71,90123.0,65.4229,65.4328,65.1153,65.1848,90123.0
2023-08-02 11:50:00,65.7,65.73,65.45,65.45,250542.0,65.1749,65.2046,64.9268,64.9268,250542.0
2023-08-02 12:00:00,65.45,65.49,65.22,65.28,224088.0,64.9268,64.9665,64.6987,64.7582,224088.0
2023-08-02 12:10:00,65.3,65.45,65.16,65.42,189029.0,64.778,64.9268,64.6392,64.8971,189029.0
2023-08-02 12:20:00,65.43,65.44,65.2,65.28,84435.0,64.907,64.9169,64.6788,64.7582,84435.0
2023-08-02 12:30:00,65.28,65.67,65.24,65.57,332116.0,64.7582,65.1451,64.7185,65.0459,332116.0
2023-08-02 12:40:00,65.6,65.76,65.52,65.76,52351.0,65.0757,65.2344,64.9963,65.2344,52351.0
2023-08-02 12:50:00,65.76,65.77,65.55,65.72,49979.0,65.2344,65.2443,65.0261,65.1947,49979.0
2023-08-02 13:00:00,65.73,65.89,65.71,65.79,79345.0,65.2046,65.3633,65.1848,65.2641,79345.0
2023-08-02 13:10:00,65.81,65.89,65.75,65.85,49084.0,65.284,65.3633,65.2245,65.3237,49084.0
2023-08-02 13:20:00,65.83,65.85,65.67,65.83,74306.0,65.3038,65.3237,65.1451,65.3038,74306.0
2023-08-02 13:30:00,65.83,65.98,65.78,65.91,84757.0,65.3038,65.4526,65.2542,65.3832,84757.0
2023-08-02 13:40:00,65.92,65.94,65.7,65.72,45855.0,65.3931,65.4129,65.1749,65.1947,45855.0
2023-08-02 13:50:00,65.72,65.79,65.58,65.64,23267.0,65.1947,65.2641,65.0558,65.1153,23267.0
2023-08-02 14:00:00,65.68,65.87,65.64,65.86,24424.0,65.155,65.3435,65.1153,65.3336,24424.0
2023-08-02 14:10:00,65.85,66.02,65.75,66.01,57771.0,65.3237,65.4923,65.2245,65.4824,57771.0
2023-08-02 14:20:00,65.98,65.98,65.81,65.87,19062.0,65.4526,65.4526,65.284,65.3435,19062.0
2023-08-02 14:30:00,65.87,65.91,65.73,65.74,40558.0,65.3435,65.3832,65.2046,65.2145,40558.0
2023-08-02 14:40:00,65.75,65.86,65.69,65.81,37870.0,65.2245,65.3336,65.1649,65.284,37870.0
2023-08-02 14:50:00,65.81,65.89,65.77,65.83,16946.0,65.284,65.3633,65.2443,65.3038,16946.0
2023-08-02 15:00:00,65.81,65.96,65.63,65.67,28663.0,65.284,65.4328,65.1054,65.1451,28663.0
2023-08-02 15:10:00,65.64,65.65,65.45,65.54,82918.0,65.1153,65.1253,64.9268,65.0161,82918.0
2023-08-02 15:20:00,65.55,65.61,65.32,65.34,103000.0,65.0261,65.0856,64.7979,64.8177,103000.0
2023-08-02 15:30:00,65.35,65.55,65.32,65.51,95173.0,64.8276,65.0261,64.7979,64.9864,95173.0
2023-08-02 15:40:00,65.52,65.71,65.42,65.68,132733.0,64.9963,65.1848,64.8971,65.155,132733.0
2023-08-02 15:50:00,65.69,65.76,65.53,65.61,294899.0,65.1649,65.2344,65.0062,65.0856,294899.0
2023-08-03 09:30:00,64.71,65.15,64.66,65.09,424640.0,64.1928,64.6292,64.1432,64.5697,424640.0
2023-08-03 09:40:00,65.1,65.4,64.95,65.37,153146.0,64.5796,64.8772,64.4308,64.8475,153146.0
2023-08-03 09:50:00,65.39,65.56,65.32,65.41,82563.0,64.8673,65.036,64.7979,64.8872,82563.0
2023-08-03 10:00:00,65.4,65.62,65.13,65.13,244240.0,64.8772,65.0955,64.6094,64.6094,244240.0
2023-08-03 10:10:00,65.14,65.31,65.03,65.19,91766.0,64.6193,64.788,64.5102,64.6689,91766.0
2023-08-03 10:20:00,65.21,65.21,64.7,64.7,136130.0,64.6888,64.6888,64.1828,64.1828,136130.0
2023-08-03 10:30:00,64.68,65.26,64.68,65.26,123612.0,64.163,64.7384,64.163,64.7384,123612.0
2023-08-03 10:40:00,65.25,65.33,65.08,65.21,42095.0,64.7284,64.8078,64.5598,64.6888,42095.0
2023-08-03 10:50:00,65.19,65.28,64.94,65.28,60777.0,64.6689,64.7582,64.4209,64.7582,60777.0
2023-08-03 11:00:00,65.28,65.4,65.22,65.39,48354.0,64.7582,64.8772,64.6987,64.8673,48354.0
2023-08-03 11:10:00,65.36,65.73,65.31,65.69,58593.0,64.8376,65.2046,64.788,65.1649,58593.0
2023-08-03 11:20:00,65.69,65.72,65.56,65.59,72630.0,65.1649,65.1947,65.036,65.0657,72630.0
2023-08-03 11:30:00,65.61,65.65,65.49,65.59,66880.0,65.0856,65.1253,64.9665,65.0657,66880.0
2023-08-03 11:40:00,65.58,65.66,65.46,65.6,34828.0,65.0558,65.1352,64.9368,65.0757,34828.0
2023-08-03 11:50:00,65.63,65.79,65.48,65.53,81356.0,65.1054,65.2641,64.9566,65.0062,81356.0
2023-08-03 12:00:00,65.5,65.67,65.43,65.64,24882.0,64.9764,65.1451,64.907,65.1153,24882.0
2023-08-03 12:10:00,65.63,65.68,65.52,65.63,19980.0,65.1054,65.155,64.9963,65.1054,19980.0
2023-08-03 12:20:00,65.66,65.76,65.63,65.68,16406.0,65.1352,65.2344,65.1054,65.155,16406.0
2023-08-03 12:30:00,65.7,65.8,65.67,65.74,27901.0,65.1749,65.2741,65.1451,65.2145,27901.0
2023-08-03 12:40:00,65.74,66.09,65.74,66.08,46361.0,65.2145,65.5617,65.2145,65.5518,46361.0
2023-08-03 12:50:00,66.09,66.1,65.92,66.0,46867.0,65.5617,65.5717,65.3931,65.4725,46867.0
2023-08-03 13:00:00,65.99,66.05,65.85,65.88,118386.0,65.4625,65.5221,65.3237,65.3534,118386.0
2023-08-03 13:10:00,65.87,65.96,65.8,65.9,45600.0,65.3435,65.4328,65.2741,65.3733,45600.0
2023-08-03 13:20:00,65.94,66.0,65.82,65.85,34049.0,65.4129,65.4725,65.2939,65.3237,34049.0
2023-08-03 13:30:00,65.86,65.9,65.72,65.84,23339.0,65.3336,65.3733,65.1947,65.3137,23339.0
2023-08-03 13:40:00,65.8,65.82,65.63,65.71,23355.0,65.2741,65.2939,65.1054,65.1848,23355.0
2023-08-03 13:50:00,65.66,65.75,65.49,65.52,87652.0,65.1352,65.2245,64.9665,64.9963,87652.0
2023-08-03 14:00:00,65.53,65.6,65.45,65.45,21667.0,65.0062,65.0757,64.9268,64.9268,21667.0
2023-08-03 14:10:00,65.45,65.67,65.4,65.67,34479.0,64.9268,65.1451,64.8772,65.1451,34479.0
2023-08-03 14:20:00,65.67,65.74,65.62,65.64,21334.0,65.1451,65.2145,65.0955,65.1153,21334.0
2023-08-03 14:30:00,65.67,65.73,65.49,65.6,23434.0,65.1451,65.2046,64.9665,65.0757,23434.0
2023-08-03 14:40:00,65.62,65.76,65.56,65.56,34864.0,65.0955,65.2344,65.036,65.036,34864.0
2023-08-03 14:50:00,65.58,65.74,65.55,65.71,33901.0,65.0558,65.2145,65.0261,65.1848,33901.0
2023-08-03 15:00:00,65.72,65.72,65.45,65.51,47701.0,65.1947,65.1947,64.9268,64.9864,47701.0
2023-08-03 15:10:00,65.51,65.52,65.22,65.35,59713.0,64.9864,64.9963,64.6987,64.8276,59713.0
2023-08-03 15:20:00,65.34,65.47,65.31,65.42,71385.0,64.8177,64.9467,64.788,64.8971,71385.0
2023-08-03 15:30:00,65.41,65.53,65.32,65.36,79011.0,64.8872,65.0062,64.7979,64.8376,79011.0
2023-08-03 15:40:00,65.36,65.41,65.33,65.37,41170.0,64.8376,64.8872,64.8078,64.8475,41170.0
2023-08-03 15:50:00,65.38,65.63,65.34,65.38,233068.0,64.8574,65.1054,64.8177,64.8574,233068.0
2023-08-04 09:30:00,66.05,66.64,65.91,66.57,409616.0,65.5221,66.1073,65.3832,66.0379,409616.0
2023-08-04 09:40:00,66.57,66.57,65.92,66.17,197882.0,66.0379,66.0379,65.3931,65.6411,197882.0
2023-08-04 09:50:00,66.19,66.25,65.44,65.49,172946.0,65.6609,65.7205,64.9169,64.9665,172946.0
2023-08-04 10:00:00,65.5,65.54,65.04,65.3,182254.0,64.9764,65.0161,64.5201,64.778,182254.0
2023-08-04 10:10:00,65.29,65.66,65.23,65.64,97822.0,64.7681,65.1352,64.7086,65.1153,97822.0
2023-08-04 10:20:00,65.64,65.77,65.45,65.65,61095.0,65.1153,65.2443,64.9268,65.1253,61095.0
2023-08-04 10:30:00,65.67,66.07,65.65,65.91,142062.0,65.1451,65.5419,65.1253,65.3832,142062.0
2023-08-04 10:40:00,65.91,66.0,65.81,65.94,90739.0,65.3832,65.4725,65.284,65.4129,90739.0
2023-08-04 10:50:00,65.93,66.18,65.85,66.1,50831.0,65.403,65.651,65.3237,65.5717,50831.0
2023-08-04 11:00:00,66.1,66.37,66.05,66.34,62609.0,65.5717,65.8395,65.5221,65.8097,62609.0
2023-08-04 11:10:00,66.36,66.36,66.11,66.13,38708.0,65.8296,65.8296,65.5816,65.6014,38708.0
2023-08-04 11:20:00,66.17,66.31,66.13,66.29,22383.0,65.6411,65.78,65.6014,65.7601,22383.0
2023-08-04 11:30:00,66.3,66.33,66.14,66.2,55990.0,65.7701,65.7998,65.6113,65.6709,55990.0
2023-08-04 11:40:00,66.17,66.59,66.15,66.56,46970.0,65.6411,66.0577,65.6213,66.028,46970.0
2023-08-04 11:50:00,66.56,66.61,66.44,66.5,47743.0,66.028,66.0776,65.9089,65.9685,47743.0
2023-08-04 12:00:00,66.52,66.55,66.35,66.36,30699.0,65.9883,66.0181,65.8197,65.8296,30699.0
2023-08-04 12:10:00,66.35,66.53,66.34,66.48,24860.0,65.8197,65.9982,65.8097,65.9486,24860.0
2023-08-04 12:20:00,66.49,66.7,66.38,66.7,63780.0,65.9585,66.1669,65.8494,66.1669,63780.0
2023-08-04 12:30:00,66.71,66.74,66.62,66.72,42139.0,66.1768,66.2065,66.0875,66.1867,42139.0
2023-08-04 12:40:00,66.73,66.86,66.69,66.74,42052.0,66.1966,66.3256,66.1569,66.2065,42052.0
2023-08-04 12:50:00,66.76,66.8,66.71,66.74,24745.0,66.2264,66.2661,66.1768,66.2065,24745.0
2023-08-04 13:00:00,66.74,66.75,66.46,66.57,43389.0,66.2065,66.2165,65.9288,66.0379,43389.0
2023-08-04 13:10:00,66.56,66.58,66.44,66.56,39778.0,66.028,66.0478,65.9089,66.028,39778.0
2023-08-04 13:20:00,66.55,66.55,66.2,66.37,144986.0,66.0181,66.0181,65.6709,65.8395,144986.0
2023-08-04 13:30:00,66.34,66.41,66.27,66.34,66934.0,65.8097,65.8792,65.7403,65.8097,66934.0
2023-08-04 13:40:00,66.31,66.52,66.25,66.45,41309.0,65.78,65.9883,65.7205,65.9189,41309.0
2023-08-04 13:50:00,66.43,66.46,66.08,66.15,77061.0,65.899,65.9288,65.5518,65.6213,77061.0
2023-08-04 14:00:00,66.12,66.12,65.59,65.74,262647.0,65.5915,65.5915,65.0657,65.2145,262647.0
2023-08-04 14:10:00,65.74,65.84,65.41,65.52,112396.0,65.2145,65.3137,64.8872,64.9963,112396.0
2023-08-04 14:20:00,65.5,65.5,65.21,65.29,281137.0,64.9764,64.9764,64.6888,64.7681,281137.0
2023-08-04 14:30:00,65.27,65.38,64.96,64.98,331766.0,64.7483,64.8574,64.4408,64.4606,331766.0
2023-08-04 14:40:00,64.97,65.13,64.87,64.98,177442.0,64.4507,64.6094,64.3515,64.4606,177442.0
2023-08-04 14:50:00,64.99,65.23,64.75,64.88,329907.0,64.4705,64.7086,64.2324,64.3614,329907.0
2023-08-04 15:00:00,64.87,65.03,64.78,64.82,87513.0,64.3515,64.5102,64.2622,64.3019,87513.0
2023-08-04 15:10:00,64.8,65.17,64.8,64.94,193257.0,64.282,64.6491,64.282,64.4209,193257.0
2023-08-04 15:20:00,64.93,65.04,64.78,64.9,201155.0,64.411,64.5201,64.2622,64.3812,201155.0
2023-08-04 15:30:00,64.92,65.01,64.68,64.71,175694.0,64.4011,64.4904,64.163,64.1928,175694.0
2023-08-04 15:40:00,64.7,64.76,64.6,64.66,1090144.0,64.1828,64.2424,64.0836,64.1432,1090144.0
2023-08-04 15:50:00,64.67,64.76,64.56,64.73,333373.0,64.1531,64.2424,64.044,64.2126,333373.0
2023-08-07 09:30:00,65.39,65.69,65.2,65.26,265007.0,64.8673,65.1649,64.6788,64.7384,265007.0
2023-08-07 09:40:00,65.26,65.34,64.86,64.93,134948.0,64.7384,64.8177,64.3416,64.411,134948.0
2023-08-07 09:50:00,64.94,65.38,64.93,64.98,78808.0,64.4209,64.8574,64.411,64.4606,78808.0
2023-08-07 10:00:00,64.95,65.28,64.73,65.27,114081.0,64.4308,64.7582,64.2126,64.7483,114081.0
2023-08-07 10:10:00,65.27,65.3,65.02,65.29,100441.0,64.7483,64.778,64.5003,64.7681,100441.0
2023-08-07 10:20:00,65.31,65.41,65.21,65.3,70125.0,64.788,64.8872,64.6888,64.778,70125.0
2023-08-07 10:30:00,65.28,65.39,65.13,65.31,74411.0,64.7582,64.8673,64.6094,64.788,74411.0
2023-08-07 10:40:00,65.31,65.45,65.12,65.27,83634.0,64.788,64.9268,64.5995,64.7483,83634.0
2023-08-07 10:50:00,65.27,65.27,64.97,65.03,80639.0,64.7483,64.7483,64.4507,64.5102,80639.0
2023-08-07 11:00:00,65.03,65.08,64.71,64.79,110043.0,64.5102,64.5598,64.1928,64.2721,110043.0
2023-08-07 11:10:00,64.78,64.96,64.58,64.59,76489.0,64.2622,64.4408,64.0638,64.0737,76489.0
2023-08-07 11:20:00,64.6,64.84,64.58,64.74,48090.0,64.0836,64.3217,64.0638,64.2225,48090.0
2023-08-07 11:30:00,64.73,64.86,64.53,64.77,97155.0,64.2126,64.3416,64.0142,64.2523,97155.0
2023-08-07 11:40:00,64.78,64.93,64.78,64.93,64606.0,64.2622,64.411,64.2622,64.411,64606.0
2023-08-07 11:50:00,64.93,65.23,64.88,65.21,85592.0,64.411,64.7086,64.3614,64.6888,85592.0
2023-08-07 12:00:00,65.23,65.27,65.17,65.21,30494.0,64.7086,64.7483,64.6491,64.6888,30494.0
2023-08-07 12:10:00,65.23,65.3,65.12,65.18,55015.0,64.7086,64.778,64.5995,64.659,55015.0
2023-08-07 12:20:00,65.14,65.31,65.05,65.27,35615.0,64.6193,64.788,64.53,64.7483,35615.0
2023-08-07 12:30:00,65.27,65.28,65.06,65.06,43751.0,64.7483,64.7582,64.54,64.54,43751.0
2023-08-07 12:40:00,65.06,65.2,65.02,65.19,45240.0,64.54,64.6788,64.5003,64.6689,45240.0
2023-08-07 12:50:00,65.19,65.31,65.16,65.28,68321.0,64.6689,64.788,64.6392,64.7582,68321.0
2023-08-07 13:00:00,65.28,65.34,65.24,65.26,15569.0,64.7582,64.8177,64.7185,64.7384,15569.0
2023-08-07 13:10:00,65.29,65.39,65.23,65.36,25437.0,64.7681,64.8673,64.7086,64.8376,25437.0
2023-08-07 13:20:00,65.35,65.42,65.26,65.28,37530.0,64.8276,64.8971,64.7384,64.7582,37530.0
2023-08-07 13:30:00,65.31,65.38,65.21,65.31,24664.0,64.788,64.8574,64.6888,64.788,24664.0
2023-08-07 13:40:00,65.32,65.46,65.17,65.39,53378.0,64.7979,64.9368,64.6491,64.8673,53378.0
2023-08-07 13:50:00,65.37,65.48,65.35,65.46,52663.0,64.8475,64.9566,64.8276,64.9368,52663.0
2023-08-07 14:00:00,65.46,65.59,65.41,65.47,43154.0,64.9368,65.0657,64.8872,64.9467,43154.0
2023-08-07 14:10:00,65.47,65.48,65.38,65.48,39813.0,64.9467,64.9566,64.8574,64.9566,39813.0
2023-08-07 14:20:00,65.47,65.51,65.28,65.32,59835.0,64.9467,64.9864,64.7582,64.7979,59835.0
2023-08-07 14:30:00,65.33,65.59,65.33,65.51,48593.0,64.8078,65.0657,64.8078,64.9864,48593.0
2023-08-07 14:40:00,65.49,65.51,65.41,65.51,39304.0,64.9665,64.9864,64.8872,64.9864,39304.0
2023-08-07 14:50:00,65.52,65.56,65.42,65.5,38908.0,64.9963,65.036,64.8971,64.9764,38908.0
2023-08-07 15:00:00,65.51,65.62,65.51,65.54,48506.0,64.9864,65.0955,64.9864,65.0161,48506.0
2023-08-07 15:10:00,65.54,65.59,65.47,65.51,34957.0,65.0161,65.0657,64.9467,64.9864,34957.0
2023-08-07 15:20:00,65.5,65.55,65.43,65.46,34279.0,64.9764,65.0261,64.907,64.9368,34279.0
2023-08-07 15:30:00,65.44,65.6,65.39,65.58,98376.0,64.9169,65.0757,64.8673,65.0558,98376.0
2023-08-07 15:40:00,65.56,65.65,65.52,65.64,51861.0,65.036,65.1253,64.9963,65.1153,51861.0
2023-08-07 15:50:00,65.63,65.85,65.62,65.81,143443.0,65.1054,65.3237,65.0955,65.284,143443.0
2023-08-08 09:30:00,64.91,64.92,64.61,64.8,198192.0,64.3912,64.4011,64.0936,64.282,198192.0
2023-08-08 09:40:00,64.79,64.8,64.1,64.12,146529.0,64.2721,64.282,63.5876,63.6075,146529.0
2023-08-08 09:50:00,64.13,64.23,64.03,64.16,108578.0,63.6174,63.7166,63.5182,63.6472,108578.0
2023-08-08 10:00:00,64.17,64.3,63.96,64.12,137922.0,63.6571,63.786,63.4488,63.6075,137922.0
2023-08-08 10:10:00,64.1,64.1,63.79,63.91,236292.0,63.5876,63.5876,63.2801,63.3992,236292.0
2023-08-08 10:20:00,63.9,64.15,63.79,64.15,104257.0,63.3892,63.6372,63.2801,63.6372,104257.0
2023-08-08 10:30:00,64.12,64.14,63.88,64.07,160060.0,63.6075,63.6273,63.3694,63.5579,160060.0
2023-08-08 10:40:00,64.08,64.21,63.89,63.93,389178.0,63.5678,63.6968,63.3793,63.419,389178.0
2023-08-08 10:50:00,63.92,63.99,63.65,63.66,138468.0,63.4091,63.4785,63.1412,63.1512,138468.0
2023-08-08 11:00:00,63.67,63.72,63.6,63.69,224543.0,63.1611,63.2107,63.0916,63.1809,224543.0
2023-08-08 11:10:00,63.69,63.8,63.6,63.71,79946.0,63.1809,63.29,63.0916,63.2008,79946.0
2023-08-08 11:20:00,63.77,63.95,63.72,63.92,71767.0,63.2603,63.4388,63.2107,63.4091,71767.0
2023-08-08 11:30:00,63.9,64.0,63.8,63.95,69186.0,63.3892,63.4884,63.29,63.4388,69186.0
2023-08-08 11:40:00,63.95,63.96,63.57,63.61,107378.0,63.4388,63.4488,63.0619,63.1016,107378.0
2023-08-08 11:50:00,63.61,63.78,63.61,63.72,59091.0,63.1016,63.2702,63.1016,63.2107,59091.0
2023-08-08 12:00:00,63.69,63.99,63.66,63.97,54195.0,63.1809,63.4785,63.1512,63.4587,54195.0
2023-08-08 12:10:00,63.97,64.08,63.95,64.08,29291.0,63.4587,63.5678,63.4388,63.5678,29291.0
2023-08-08 12:20:00,64.06,64.06,63.96,63.97,43071.0,63.548,63.548,63.4488,63.4587,43071.0
2023-08-08 12:30:00,63.98,64.18,63.97,64.03,53636.0,63.4686,63.667,63.4587,63.5182,53636.0
2023-08-08 12:40:00,64.04,64.05,63.89,63.92,48043.0,63.5281,63.538,63.3793,63.4091,48043.0
2023-08-08 12:50:00,63.9,64.03,63.86,64.02,28043.0,63.3892,63.5182,63.3496,63.5083,28043.0
2023-08-08 13:00:00,64.03,64.15,63.99,64.01,43101.0,63.5182,63.6372,63.4785,63.4984,43101.0
2023-08-08 13:10:00,64.0,64.3,63.94,64.2,74669.0,63.4884,63.786,63.4289,63.6868,74669.0
2023-08-08 13:20:00,64.23,64.26,64.02,64.12,44577.0,63.7166,63.7464,63.5083,63.6075,44577.0
2023-08-08 13:30:00,64.12,64.22,63.97,64.18,56333.0,63.6075,63.7067,63.4587,63.667,56333.0
2023-08-08 13:40:00,64.19,64.23,64.09,64.12,22941.0,63.6769,63.7166,63.5777,63.6075,22941.0
2023-08-08 13:50:00,64.12,64.28,64.12,64.25,39875.0,63.6075,63.7662,63.6075,63.7364,39875.0
2023-08-08 14:00:00,64.26,64.29,64.13,64.2,26360.0,63.7464,63.7761,63.6174,63.6868,26360.0
2023-08-08 14:10:00,64.2,64.5,64.14,64.44,91191.0,63.6868,63.9844,63.6273,63.9249,91191.0
2023-08-08 14:20:00,64.43,64.48,64.28,64.33,32647.0,63.915,63.9646,63.7662,63.8158,32647.0
2023-08-08 14:30:00,64.35,64.41,64.27,64.33,61772.0,63.8356,63.8952,63.7563,63.8158,61772.0
2023-08-08 14:40:00,64.32,64.34,64.22,64.29,65481.0,63.8059,63.8257,63.7067,63.7761,65481.0
2023-08-08 14:50:00,64.33,64.62,64.3,64.55,100838.0,63.8158,64.1035,63.786,64.034,100838.0
2023-08-08 15:00:00,64.53,64.59,64.45,64.46,121609.0,64.0142,64.0737,63.9348,63.9448,121609.0
2023-08-08 15:10:00,64.46,64.54,64.41,64.43,30751.0,63.9448,64.0241,63.8952,63.915,30751.0
2023-08-08 15:20:00,64.45,64.6,64.45,64.53,53854.0,63.9348,64.0836,63.9348,64.0142,53854.0
2023-08-08 15:30:00,64.54,64.56,64.37,64.45,120134.0,64.0241,64.044,63.8555,63.9348,120134.0
2023-08-08 15:40:00,64.47,64.77,64.47,64.72,224155.0,63.9547,64.2523,63.9547,64.2027,224155.0
2023-08-08 15:50:00,64.72,64.83,64.62,64.69,570253.0,64.2027,64.3118,64.1035,64.1729,570253.0
2023-08-09 09:30:00,64.77,64.83,64.33,64.35,147560.0,64.2523,64.3118,63.8158,63.8356,147560.0
2023-08-09 09:40:00,64.35,64.46,64.11,64.16,115569.0,63.8356,63.9448,63.5976,63.6472,115569.0
2023-08-09 09:50:00,64.14,64.24,63.96,64.09,68338.0,63.6273,63.7265,63.4488,63.5777,68338.0
2023-08-09 10:00:00,64.09,64.27,64.03,64.06,58610.0,63.5777,63.7563,63.5182,63.548,58610.0
2023-08-09 10:10:00,64.09,64.25,64.09,64.14,32915.0,63.5777,63.7364,63.5777,63.6273,32915.0
2023-08-09 10:20:00,64.13,64.15,63.91,64.12,62588.0,63.6174,63.6372,63.3992,63.6075,62588.0
2023-08-09 10:30:00,64.09,64.18,63.94,64.03,51597.0,63.5777,63.667,63.4289,63.5182,51597.0
2023-08-09 10:40:00,64.02,64.06,63.89,63.93,68165.0,63.5083,63.548,63.3793,63.419,68165.0
2023-08-09 10:50:00,63.9,63.94,63.47,63.48,145899.0,63.3892,63.4289,62.9627,62.9726,145899.0
2023-08-09 11:00:00,63.47,63.64,63.42,63.56,62042.0,62.9627,63.1313,62.9131,63.052,62042.0
2023-08-09 11:10:00,63.55,63.57,63.08,63.15,180390.0,63.042,63.0619,62.5758,62.6452,180390.0
2023-08-09 11:20:00,63.13,63.2,63.0,63.17,130877.0,62.6254,62.6948,62.4964,62.6651,130877.0
2023-08-09 11:30:00,63.16,63.33,63.08,63.28,98231.0,62.6552,62.8238,62.5758,62.7742,98231.0
2023-08-09 11:40:00,63.3,63.36,63.1,63.11,114891.0,62.794,62.8536,62.5956,62.6056,114891.0
2023-08-09 11:50:00,63.12,63.19,62.99,63.15,85848.0,62.6155,62.6849,62.4865,62.6452,85848.0
2023-08-09 12:00:00,63.14,63.38,63.13,63.32,84271.0,62.6353,62.8734,62.6254,62.8139,84271.0
2023-08-09 12:10:00,63.33,63.44,63.21,63.32,43511.0,62.8238,62.9329,62.7048,62.8139,43511.0
2023-08-09 12:20:00,63.33,63.48,63.19,63.4,55818.0,62.8238,62.9726,62.6849,62.8932,55818.0
2023-08-09 12:30:00,63.39,63.55,63.38,63.45,38385.0,62.8833,63.042,62.8734,62.9428,38385.0
2023-08-09 12:40:00,63.45,63.57,63.39,63.54,20427.0,62.9428,63.0619,62.8833,63.0321,20427.0
2023-08-09 12:50:00,63.55,63.55,63.32,63.34,33444.0,63.042,63.042,62.8139,62.8337,33444.0
2023-08-09 13:00:00,63.33,63.66,63.26,63.62,74536.0,62.8238,63.1512,62.7544,63.1115,74536.0
2023-08-09 13:10:00,63.64,63.87,63.6,63.78,135628.0,63.1313,63.3595,63.0916,63.2702,135628.0
2023-08-09 13:20:00,63.78,63.83,63.72,63.78,67839.0,63.2702,63.3198,63.2107,63.2702,67839.0
2023-08-09 13:30:00,63.8,63.93,63.8,63.93,28195.0,63.29,63.419,63.29,63.419,28195.0
2023-08-09 13:40:00,63.94,63.95,63.8,63.81,38406.0,63.4289,63.4388,63.29,63.3,38406.0
2023-08-09 13:50:00,63.81,63.92,63.8,63.84,18975.0,63.3,63.4091,63.29,63.3297,18975.0
2023-08-09 14:00:00,63.83,63.97,63.77,63.95,27491.0,63.3198,63.4587,63.2603,63.4388,27491.0
2023-08-09 14:10:00,63.94,64.19,63.92,64.15,55053.0,63.4289,63.6769,63.4091,63.6372,55053.0
2023-08-09 14:20:00,64.16,64.2,64.08,64.19,33709.0,63.6472,63.6868,63.5678,63.6769,33709.0
2023-08-09 14:30:00,64.2,64.31,64.16,64.22,77987.0,63.6868,63.796,63.6472,63.7067,77987.0
2023-08-09 14:40:00,64.24,64.25,64.14,64.22,39920.0,63.7265,63.7364,63.6273,63.7067,39920.0
2023-08-09 14:50:00,64.21,64.22,64.0,64.02,131801.0,63.6968,63.7067,63.4884,63.5083,131801.0
2023-08-09 15:00:00,64.03,64.06,63.78,63.79,78359.0,63.5182,63.548,63.2702,63.2801,78359.0
2023-08-09 15:10:00,63.79,63.8,63.68,63.79,75997.0,63.2801,63.29,63.171,63.2801,75997.0
2023-08-09 15:20:00,63.77,63.96,63.75,63.84,59221.0,63.2603,63.4488,63.2404,63.3297,59221.0
2023-08-09 15:30:00,63.84,63.87,63.66,63.66,75265.0,63.3297,63.3595,63.1512,63.1512,75265.0
2023-08-09 15:40:00,63.67,63.73,63.29,63.38,100259.0,63.1611,63.2206,62.7841,62.8734,100259.0
2023-08-09 15:50:00,63.38,63.45,63.15,63.25,251985.0,62.8734,62.9428,62.6452,62.7444,251985.0
2023-08-10 09:30:00,64.25,64.7,64.05,64.57,475734.0,63.7364,64.1828,63.538,64.0539,475734.0
2023-08-10 09:40:00,64.59,64.98,64.41,64.91,269256.0,64.0737,64.4606,63.8952,64.3912,269256.0
2023-08-10 09:50:00,64.92,65.3,64.85,65.28,190740.0,64.4011,64.778,64.3316,64.7582,190740.0
2023-08-10 10:00:00,65.3,65.43,65.25,65.29,164410.0,64.778,64.907,64.7284,64.7681,164410.0
2023-08-10 10:10:00,65.27,65.39,65.15,65.19,72524.0,64.7483,64.8673,64.6292,64.6689,72524.0
2023-08-10 10:20:00,65.18,65.24,64.98,65.08,96651.0,64.659,64.7185,64.4606,64.5598,96651.0
2023-08-10 10:30:00,65.09,65.27,64.79,64.86,163021.0,64.5697,64.7483,64.2721,64.3416,163021.0
2023-08-10 10:40:00,64.87,64.87,64.33,64.5,293452.0,64.3515,64.3515,63.8158,63.9844,293452.0
2023-08-10 10:50:00,64.49,64.73,64.35,64.53,99748.0,63.9745,64.2126,63.8356,64.0142,99748.0
2023-08-10 11:00:00,64.54,64.57,64.07,64.28,159584.0,64.0241,64.0539,63.5579,63.7662,159584.0
2023-08-10 11:10:00,64.29,64.43,64.13,64.16,90165.0,63.7761,63.915,63.6174,63.6472,90165.0
2023-08-10 11:20:00,64.17,64.25,63.96,64.24,113294.0,63.6571,63.7364,63.4488,63.7265,113294.0
2023-08-10 11:30:00,64.22,64.49,64.15,64.44,91637.0,63.7067,63.9745,63.6372,63.9249,91637.0
2023-08-10 11:40:00,64.43,64.45,63.8,63.86,140139.0,63.915,63.9348,63.29,63.3496,140139.0
2023-08-10 11:50:00,63.85,63.87,63.51,63.76,170542.0,63.3396,63.3595,63.0024,63.2504,170542.0
2023-08-10 12:00:00,63.76,63.85,63.59,63.72,46562.0,63.2504,63.3396,63.0817,63.2107,46562.0
2023-08-10 12:10:00,63.75,63.82,63.61,63.68,95478.0,63.2404,63.3099,63.1016,63.171,95478.0
2023-08-10 12:20:00,63.68,63.81,63.42,63.73,152826.0,63.171,63.3,62.9131,63.2206,152826.0
2023-08-10 12:30:00,63.72,63.95,63.68,63.95,99472.0,63.2107,63.4388,63.171,63.4388,99472.0
2023-08-10 12:40:00,63.95,64.11,63.82,64.03,109413.0,63.4388,63.5976,63.3099,63.5182,109413.0
2023-08-10 12:50:00,63.98,64.02,63.44,63.55,69328.0,63.4686,63.5083,62.9329,63.042,69328.0
2023-08-10 13:00:00,63.54,63.71,63.47,63.69,60723.0,63.0321,63.2008,62.9627,63.1809,60723.0
2023-08-10 13:10:00,63.69,63.7,63.54,63.59,56755.0,63.1809,63.1908,63.0321,63.0817,56755.0
2023-08-10 13:20:00,63.57,63.59,63.31,63.46,87774.0,63.0619,63.0817,62.804,62.9528,87774.0
2023-08-10 13:30:00,63.43,63.48,63.3,63.35,85830.0,62.923,62.9726,62.794,62.8436,85830.0
2023-08-10 13:40:00,63.37,63.45,63.07,63.36,63540.0,62.8635,62.9428,62.5659,62.8536,63540.0
2023-08-10 13:50:00,63.33,63.46,62.91,62.98,521378.0,62.8238,62.9528,62.4072,62.4766,521378.0
2023-08-10 14:00:00,62.98,63.42,62.96,63.34,116935.0,62.4766,62.9131,62.4568,62.8337,116935.0
2023-08-10 14:10:00,63.36,63.69,63.33,63.49,169976.0,62.8536,63.1809,62.8238,62.9825,169976.0
2023-08-10 14:20:00,63.47,63.64,63.42,63.5,63774.0,62.9627,63.1313,62.9131,62.9924,63774.0
2023-08-10 14:30:00,63.51,63.62,63.35,63.53,55124.0,63.0024,63.1115,62.8436,63.0222,55124.0
2023-08-10 14:40:00,63.53,63.66,63.33,63.57,79982.0,63.0222,63.1512,62.8238,63.0619,79982.0
2023-08-10 14:50:00,63.56,63.81,63.51,63.8,103264.0,63.052,63.3,63.0024,63.29,103264.0
2023-08-10 15:00:00,63.83,63.83,63.49,63.65,74024.0,63.3198,63.3198,62.9825,63.1412,74024.0
2023-08-10 15:10:00,63.65,63.83,63.65,63.78,82582.0,63.1412,63.3198,63.1412,63.2702,82582.0
2023-08-10 15:20:00,63.78,63.82,63.43,63.47,129452.0,63.2702,63.3099,62.923,62.9627,129452.0
2023-08-10 15:30:00,63.47,63.47,63.32,63.35,184742.0,62.9627,62.9627,62.8139,62.8436,184742.0
2023-08-10 15:40:00,63.36,63.53,63.23,63.35,156517.0,62.8536,63.0222,62.7246,62.8436,156517.0
2023-08-10 15:50:00,63.34,63.52,63.31,63.44,171414.0,62.8337,63.0123,62.804,62.9329,171414.0
2023-08-11 09:30:00,62.53,62.75,62.27,62.61,1210140.0,62.0302,62.2484,61.7723,62.1096,1210140.0
2023-08-11 09:40:00,62.62,62.66,62.22,62.44,183451.0,62.1195,62.1592,61.7227,61.9409,183451.0
2023-08-11 09:50:00,62.42,62.47,62.27,62.38,62494.0,61.9211,61.9707,61.7723,61.8814,62494.0
2023-08-11 10:00:00,62.43,62.86,62.41,62.69,227335.0,61.931,62.3576,61.9111,62.1889,227335.0
2023-08-11 10:10:00,62.67,63.08,62.52,62.97,164323.0,62.1691,62.5758,62.0203,62.4667,164323.0
2023-08-11 10:20:00,62.99,63.23,62.97,63.01,163960.0,62.4865,62.7246,62.4667,62.5064,163960.0
2023-08-11 10:30:00,63.03,63.1,62.77,63.02,29134.0,62.5262,62.5956,62.2683,62.5163,29134.0
2023-08-11 10:40:00,63.01,63.16,62.81,62.91,74405.0,62.5064,62.6552,62.308,62.4072,74405.0
2023-08-11 10:50:00,62.89,62.89,62.57,62.63,51356.0,62.3873,62.3873,62.0699,62.1294,51356.0
2023-08-11 11:00:00,62.65,62.75,62.49,62.58,39489.0,62.1492,62.2484,61.9905,62.0798,39489.0
2023-08-11 11:10:00,62.56,62.56,62.3,62.38,62761.0,62.0599,62.0599,61.802,61.8814,62761.0
2023-08-11 11:20:00,62.37,62.46,62.25,62.26,52712.0,61.8715,61.9607,61.7524,61.7623,52712.0
2023-08-11 11:30:00,62.25,62.35,62.09,62.24,162653.0,61.7524,61.8516,61.5937,61.7425,162653.0
2023-08-11 11:40:00,62.23,62.32,62.14,62.19,40238.0,61.7326,61.8219,61.6433,61.6929,40238.0
2023-08-11 11:50:00,62.19,62.48,62.12,62.48,110110.0,61.6929,61.9806,61.6235,61.9806,110110.0
2023-08-11 12:00:00,62.47,62.64,62.45,62.54,69107.0,61.9707,62.1393,61.9508,62.0401,69107.0
2023-08-11 12:10:00,62.56,62.78,62.5,62.61,100800.0,62.0599,62.2782,62.0004,62.1096,100800.0
2023-08-11 12:20:00,62.61,62.65,62.33,62.46,51961.0,62.1096,62.1492,61.8318,61.9607,51961.0
2023-08-11 12:30:00,62.5,62.58,62.39,62.4,26086.0,62.0004,62.0798,61.8913,61.9012,26086.0
2023-08-11 12:40:00,62.37,62.4,62.25,62.28,39742.0,61.8715,61.9012,61.7524,61.7822,39742.0
2023-08-11 12:50:00,62.23,62.33,62.22,62.3,14558.0,61.7326,61.8318,61.7227,61.802,14558.0
2023-08-11 13:00:00,62.32,62.48,62.23,62.26,42260.0,61.8219,61.9806,61.7326,61.7623,42260.0
2023-08-11 13:10:00,62.26,62.42,62.24,62.4,36046.0,61.7623,61.9211,61.7425,61.9012,36046.0
2023-08-11 13:20:00,62.4,62.67,62.4,62.63,44488.0,61.9012,62.1691,61.9012,62.1294,44488.0
2023-08-11 13:30:00,62.65,62.68,62.53,62.58,49571.0,62.1492,62.179,62.0302,62.0798,49571.0
2023-08-11 13:40:00,62.6,62.63,62.32,62.37,29991.0,62.0996,62.1294,61.8219,61.8715,29991.0
2023-08-11 13:50:00,62.36,62.51,62.31,62.51,34643.0,61.8615,62.0103,61.8119,62.0103,34643.0
2023-08-11 14:00:00,62.49,62.7,62.47,62.55,50088.0,61.9905,62.1988,61.9707,62.05,50088.0
2023-08-11 14:10:00,62.57,62.71,62.53,62.68,116293.0,62.0699,62.2088,62.0302,62.179,116293.0
2023-08-11 14:20:00,62.67,62.8,62.55,62.7,30697.0,62.1691,62.298,62.05,62.1988,30697.0
2023-08-11 14:30:00,62.72,62.92,62.62,62.84,88061.0,62.2187,62.4171,62.1195,62.3377,88061.0
2023-08-11 14:40:00,62.84,62.88,62.73,62.86,62665.0,62.3377,62.3774,62.2286,62.3576,62665.0
2023-08-11 14:50:00,62.85,62.92,62.79,62.86,58685.0,62.3476,62.4171,62.2881,62.3576,58685.0
2023-08-11 15:00:00,62.85,62.85,62.54,62.56,61953.0,62.3476,62.3476,62.0401,62.0599,61953.0
2023-08-11 15:10:00,62.55,62.7,62.48,62.68,46072.0,62.05,62.1988,61.9806,62.179,46072.0
2023-08-11 15:20:00,62.68,62.82,62.61,62.76,33354.0,62.179,62.3179,62.1096,62.2584,33354.0
2023-08-11 15:30:00,62.74,62.84,62.65,62.67,57780.0,62.2385,62.3377,62.1492,62.1691,57780.0
2023-08-11 15:40:00,62.67,62.72,62.58,62.64,68442.0,62.1691,62.2187,62.0798,62.1393,68442.0
2023-08-11 15:50:00,62.64,62.7,62.47,62.63,245405.0,62.1393,62.1988,61.9707,62.1294,245405.0
2023-08-14 09:30:00,62.36,62.49,62.1,62.46,357379.0,61.8615,61.9905,61.6036,61.9607,357379.0
2023-08-14 09:40:00,62.46,62.73,62.4,62.51,113672.0,61.9607,62.2286,61.9012,62.0103,113672.0
2023-08-14 09:50:00,62.5,62.83,62.47,62.76,85250.0,62.0004,62.3278,61.9707,62.2584,85250.0
2023-08-14 10:00:00,62.76,62.96,62.64,62.9,67759.0,62.2584,62.4568,62.1393,62.3972,67759.0
2023-08-14 10:10:00,62.9,63.17,62.84,63.02,148505.0,62.3972,62.6651,62.3377,62.5163,148505.0
2023-08-14 10:20:00,63.0,63.22,62.94,63.0,67314.0,62.4964,62.7147,62.4369,62.4964,67314.0
2023-08-14 10:30:00,63.0,63.5,63.0,63.44,146072.0,62.4964,62.9924,62.4964,62.9329,146072.0
2023-08-14 10:40:00,63.4,63.61,63.4,63.61,40318.0,62.8932,63.1016,62.8932,63.1016,40318.0
2023-08-14 10:50:00,63.62,63.84,63.59,63.68,81880.0,63.1115,63.3297,63.0817,63.171,81880.0
2023-08-14 11:00:00,63.7,63.72,63.49,63.58,58980.0,63.1908,63.2107,62.9825,63.0718,58980.0
2023-08-14 11:10:00,63.58,63.58,63.44,63.45,28496.0,63.0718,63.0718,62.9329,62.9428,28496.0
2023-08-14 11:20:00,63.46,63.63,63.41,63.62,38902.0,62.9528,63.1214,62.9032,63.1115,38902.0
2023-08-14 11:30:00,63.62,63.65,63.46,63.58,45103.0,63.1115,63.1412,62.9528,63.0718,45103.0
2023-08-14 11:40:00,63.53,63.8,63.51,63.74,22909.0,63.0222,63.29,63.0024,63.2305,22909.0
2023-08-14 11:50:00,63.76,63.82,63.52,63.54,55223.0,63.2504,63.3099,63.0123,63.0321,55223.0
2023-08-14 12:00:00,63.55,63.69,63.52,63.59,21784.0,63.042,63.1809,63.0123,63.0817,21784.0
2023-08-14 12:10:00,63.57,63.57,63.32,63.46,35946.0,63.0619,63.0619,62.8139,62.9528,35946.0
2023-08-14 12:20:00,63.44,63.47,63.22,63.36,44020.0,62.9329,62.9627,62.7147,62.8536,44020.0
2023-08-14 12:30:00,63.36,63.47,63.28,63.4,28727.0,62.8536,62.9627,62.7742,62.8932,28727.0
2023-08-14 12:40:00,63.37,63.54,63.36,63.53,22735.0,62.8635,63.0321,62.8536,63.0222,22735.0
2023-08-14 12:50:00,63.55,63.58,63.49,63.57,9349.0,63.042,63.0718,62.9825,63.0619,9349.0
2023-08-14 13:00:00,63.56,63.71,63.54,63.71,20850.0,63.052,63.2008,63.0321,63.2008,20850.0
2023-08-14 13:10:00,63.71,63.74,63.64,63.73,42476.0,63.2008,63.2305,63.1313,63.2206,42476.0
2023-08-14 13:20:00,63.71,63.82,63.64,63.7,26123.0,63.2008,63.3099,63.1313,63.1908,26123.0
2023-08-14 13:30:00,63.71,63.75,63.58,63.67,28003.0,63.2008,63.2404,63.0718,63.1611,28003.0
2023-08-14 13:40:00,63.66,63.7,63.55,63.61,45182.0,63.1512,63.1908,63.042,63.1016,45182.0
2023-08-14 13:50:00,63.57,63.64,63.48,63.63,11695.0,63.0619,63.1313,62.9726,63.1214,11695.0
2023-08-14 14:00:00,63.64,63.64,63.48,63.49,14982.0,63.1313,63.1313,62.9726,62.9825,14982.0
2023-08-14 14:10:00,63.48,63.58,63.4,63.43,22147.0,62.9726,63.0718,62.8932,62.923,22147.0
2023-08-14 14:20:00,63.42,63.58,63.41,63.55,16686.0,62.9131,63.0718,62.9032,63.042,16686.0
2023-08-14 14:30:00,63.55,63.57,63.35,63.47,28817.0,63.042,63.0619,62.8436,62.9627,28817.0
2023-08-14 14:40:00,63.46,63.55,63.41,63.52,18172.0,62.9528,63.042,62.9032,63.0123,18172.0
2023-08-14 14:50:00,63.52,63.62,63.49,63.57,21369.0,63.0123,63.1115,62.9825,63.0619,21369.0
2023-08-14 15:00:00,63.57,63.65,63.5,63.57,40688.0,63.0619,63.1412,62.9924,63.0619,40688.0
2023-08-14 15:10:00,63.54,63.68,63.53,63.67,19160.0,63.0321,63.171,63.0222,63.1611,19160.0
2023-08-14 15:20:00,63.69,63.74,63.61,63.66,27312.0,63.1809,63.2305,63.1016,63.1512,27312.0
2023-08-14 15:30:00,63.64,63.76,63.62,63.72,31326.0,63.1313,63.2504,63.1115,63.2107,31326.0
2023-08-14 15:40:00,63.73,63.89,63.73,63.81,142934.0,63.2206,63.3793,63.2206,63.3,142934.0
2023-08-14 15:50:00,63.81,64.05,63.73,64.04,287266.0,63.3,63.538,63.2206,63.5281,287266.0
2023-08-15 09:30:00,63.65,63.91,63.56,63.91,258296.0,63.1412,63.3992,63.052,63.3992,258296.0
2023-08-15 09:40:00,63.93,63.94,63.26,63.4,147590.0,63.419,63.4289,62.7544,62.8932,147590.0
2023-08-15 09:50:00,63.4,63.59,63.25,63.3,68627.0,62.8932,63.0817,62.7444,62.794,68627.0
2023-08-15 10:00:00,63.26,63.27,62.8,62.91,189032.0,62.7544,62.7643,62.298,62.4072,189032.0
2023-08-15 10:10:00,62.89,63.01,62.88,62.93,84948.0,62.3873,62.5064,62.3774,62.427,84948.0
2023-08-15 10:20:00,62.93,63.11,62.72,62.92,103201.0,62.427,62.6056,62.2187,62.4171,103201.0
2023-08-15 10:30:00,62.91,62.94,62.69,62.89,85367.0,62.4072,62.4369,62.1889,62.3873,85367.0
2023-08-15 10:40:00,62.88,63.11,62.79,63.02,73372.0,62.3774,62.6056,62.2881,62.5163,73372.0
2023-08-15 10:50:00,63.02,63.08,62.93,62.93,72923.0,62.5163,62.5758,62.427,62.427,72923.0
2023-08-15 11:00:00,62.92,63.23,62.92,63.18,25217.0,62.4171,62.7246,62.4171,62.675,25217.0
2023-08-15 11:10:00,63.22,63.28,63.15,63.21,28639.0,62.7147,62.7742,62.6452,62.7048,28639.0
2023-08-15 11:20:00,63.22,63.26,63.0,63.24,47380.0,62.7147,62.7544,62.4964,62.7345,47380.0
2023-08-15 11:30:00,63.19,63.36,63.17,63.33,30912.0,62.6849,62.8536,62.6651,62.8238,30912.0
2023-08-15 11:40:00,63.34,63.37,63.15,63.25,43834.0,62.8337,62.8635,62.6452,62.7444,43834.0
2023-08-15 11:50:00,63.26,63.42,63.24,63.38,47052.0,62.7544,62.9131,62.7345,62.8734,47052.0
2023-08-15 12:00:00,63.42,63.51,63.19,63.19,49154.0,62.9131,63.0024,62.6849,62.6849,49154.0
2023-08-15 12:10:00,63.21,63.33,63.16,63.3,26844.0,62.7048,62.8238,62.6552,62.794,26844.0
2023-08-15 12:20:00,63.3,63.39,63.26,63.28,22447.0,62.794,62.8833,62.7544,62.7742,22447.0
2023-08-15 12:30:00,63.32,63.33,63.17,63.24,18748.0,62.8139,62.8238,62.6651,62.7345,18748.0
2023-08-15 12:40:00,63.21,63.26,63.08,63.12,20448.0,62.7048,62.7544,62.5758,62.6155,20448.0
2023-08-15 12:50:00,63.1,63.15,63.03,63.14,23472.0,62.5956,62.6452,62.5262,62.6353,23472.0
2023-08-15 13:00:00,63.13,63.16,63.02,63.03,23342.0,62.6254,62.6552,62.5163,62.5262,23342.0
2023-08-15 13:10:00,63.07,63.31,63.06,63.28,20900.0,62.5659,62.804,62.556,62.7742,20900.0
2023-08-15 13:20:00,63.25,63.32,63.22,63.25,21240.0,62.7444,62.8139,62.7147,62.7444,21240.0
2023-08-15 13:30:00,63.24,63.26,63.05,63.06,47253.0,62.7345,62.7544,62.546,62.556,47253.0
2023-08-15 13:40:00,63.07,63.07,62.95,62.99,29767.0,62.5659,62.5659,62.4468,62.4865,29767.0
2023-08-15 13:50:00,62.99,63.1,62.97,63.09,34329.0,62.4865,62.5956,62.4667,62.5857,34329.0
2023-08-15 14:00:00,63.08,63.11,63.01,63.11,23592.0,62.5758,62.6056,62.5064,62.6056,23592.0
2023-08-15 14:10:00,63.1,63.15,63.06,63.11,17694.0,62.5956,62.6452,62.556,62.6056,17694.0
2023-08-15 14:20:00,63.11,63.11,62.95,63.01,26796.0,62.6056,62.6056,62.4468,62.5064,26796.0
2023-08-15 14:30:00,63.01,63.18,62.99,63.13,44305.0,62.5064,62.675,62.4865,62.6254,44305.0
2023-08-15 14:40:00,63.13,63.24,63.12,63.18,27556.0,62.6254,62.7345,62.6155,62.675,27556.0
2023-08-15 14:50:00,63.17,63.19,63.06,63.13,15785.0,62.6651,62.6849,62.556,62.6254,15785.0
2023-08-15 15:00:00,63.12,63.14,63.01,63.02,23679.0,62.6155,62.6353,62.5064,62.5163,23679.0
2023-08-15 15:10:00,63.04,63.11,62.87,62.95,24253.0,62.5361,62.6056,62.3675,62.4468,24253.0
2023-08-15 15:20:00,62.93,62.94,62.51,62.52,89742.0,62.427,62.4369,62.0103,62.0203,89742.0
2023-08-15 15:30:00,62.52,62.64,62.46,62.49,102910.0,62.0203,62.1393,61.9607,61.9905,102910.0
2023-08-15 15:40:00,62.49,62.58,62.41,62.53,66367.0,61.9905,62.0798,61.9111,62.0302,66367.0
2023-08-15 15:50:00,62.53,62.76,62.45,62.65,178224.0,62.0302,62.2584,61.9508,62.1492,178224.0
2023-08-16 09:30:00,62.46,62.67,62.23,62.58,209477.0,61.9607,62.1691,61.7326,62.0798,209477.0
2023-08-16 09:40:00,62.59,62.84,62.48,62.79,132845.0,62.0897,62.3377,61.9806,62.2881,132845.0
2023-08-16 09:50:00,62.78,62.78,62.51,62.63,102901.0,62.2782,62.2782,62.0103,62.1294,102901.0
2023-08-16 10:00:00,62.63,62.75,62.38,62.65,95420.0,62.1294,62.2484,61.8814,62.1492,95420.0
2023-08-16 10:10:00,62.66,62.93,62.66,62.92,112229.0,62.1592,62.427,62.1592,62.4171,112229.0
2023-08-16 10:20:00,62.92,62.98,62.62,62.66,50203.0,62.4171,62.4766,62.1195,62.1592,50203.0
2023-08-16 10:30:00,62.65,62.77,62.6,62.74,47330.0,62.1492,62.2683,62.0996,62.2385,47330.0
2023-08-16 10:40:00,62.72,62.92,62.57,62.6,61511.0,62.2187,62.4171,62.0699,62.0996,61511.0
2023-08-16 10:50:00,62.59,62.84,62.59,62.8,36706.0,62.0897,62.3377,62.0897,62.298,36706.0
2023-08-16 11:00:00,62.84,62.95,62.75,62.81,48169.0,62.3377,62.4468,62.2484,62.308,48169.0
2023-08-16 11:10:00,62.81,62.81,62.59,62.65,23443.0,62.308,62.308,62.0897,62.1492,23443.0
2023-08-16 11:20:00,62.65,62.73,62.54,62.62,23689.0,62.1492,62.2286,62.0401,62.1195,23689.0
2023-08-16 11:30:00,62.6,62.6,62.44,62.44,16519.0,62.0996,62.0996,61.9409,61.9409,16519.0
2023-08-16 11:40:00,62.46,62.53,62.25,62.31,63488.0,61.9607,62.0302,61.7524,61.8119,63488.0
2023-08-16 11:50:00,62.28,62.3,62.07,62.16,82090.0,61.7822,61.802,61.5739,61.6631,82090.0
2023-08-16 12:00:00,62.13,62.26,62.09,62.11,49232.0,61.6334,61.7623,61.5937,61.6135,49232.0
2023-08-16 12:10:00,62.1,62.1,61.89,61.9,137627.0,61.6036,61.6036,61.3953,61.4052,137627.0
2023-08-16 12:20:00,61.9,61.96,61.84,61.89,32727.0,61.4052,61.4647,61.3457,61.3953,32727.0
2023-08-16 12:30:00,61.89,62.07,61.85,62.05,31735.0,61.3953,61.5739,61.3556,61.554,31735.0
2023-08-16 12:40:00,62.04,62.12,62.0,62.03,29014.0,61.5441,61.6235,61.5044,61.5342,29014.0
2023-08-16 12:50:00,62.02,62.04,61.91,61.92,27515.0,61.5243,61.5441,61.4151,61.4251,27515.0
2023-08-16 13:00:00,61.96,62.03,61.75,61.76,64463.0,61.4647,61.5342,61.2564,61.2663,64463.0
2023-08-16 13:10:00,61.76,61.87,61.69,61.83,47264.0,61.2663,61.3755,61.1969,61.3358,47264.0
2023-08-16 13:20:00,61.83,61.94,61.83,61.9,16148.0,61.3358,61.4449,61.3358,61.4052,16148.0
2023-08-16 13:30:00,61.88,61.97,61.85,61.95,23861.0,61.3854,61.4747,61.3556,61.4548,23861.0
2023-08-16 13:40:00,61.96,62.32,61.95,62.24,43900.0,61.4647,61.8219,61.4548,61.7425,43900.0
2023-08-16 13:50:00,62.27,62.29,62.18,62.18,19391.0,61.7723,61.7921,61.683,61.683,19391.0
2023-08-16 14:00:00,62.16,62.17,61.82,61.95,79253.0,61.6631,61.6731,61.3259,61.4548,79253.0
2023-08-16 14:10:00,61.94,62.12,61.67,62.09,97053.0,61.4449,61.6235,61.1771,61.5937,97053.0
2023-08-16 14:20:00,62.13,62.43,62.09,62.36,98431.0,61.6334,61.931,61.5937,61.8615,98431.0
2023-08-16 14:30:00,62.36,62.5,62.29,62.32,118334.0,61.8615,62.0004,61.7921,61.8219,118334.0
2023-08-16 14:40:00,62.28,62.32,62.04,62.04,66270.0,61.7822,61.8219,61.5441,61.5441,66270.0
2023-08-16 14:50:00,62.05,62.06,61.92,62.03,49025.0,61.554,61.5639,61.4251,61.5342,49025.0
2023-08-16 15:00:00,62.02,62.02,61.74,61.77,44635.0,61.5243,61.5243,61.2465,61.2763,44635.0
2023-08-16 15:10:00,61.77,61.82,61.37,61.49,111583.0,61.2763,61.3259,60.8795,60.9985,111583.0
2023-08-16 15:20:00,61.48,61.59,61.42,61.5,133504.0,60.9886,61.0977,60.9291,61.0084,133504.0
2023-08-16 15:30:00,61.51,61.67,61.43,61.51,69349.0,61.0183,61.1771,60.939,61.0183,69349.0
2023-08-16 15:40:00,61.52,61.59,61.45,61.55,64935.0,61.0283,61.0977,60.9588,61.058,64935.0
2023-08-16 15:50:00,61.54,61.57,61.28,61.29,276249.0,61.0481,61.0779,60.7902,60.8001,276249.0
2023-08-17 09:30:00,61.76,61.87,61.44,61.45,196538.0,61.2663,61.3755,60.9489,60.9588,196538.0
2023-08-17 09:40:00,61.44,61.59,61.24,61.37,119911.0,60.9489,61.0977,60.7505,60.8795,119911.0
2023-08-17 09:50:00,61.37,61.41,61.05,61.22,212626.0,60.8795,60.9191,60.562,60.7307,212626.0
2023-08-17 10:00:00,61.22,61.34,61.02,61.18,107674.0,60.7307,60.8497,60.5323,60.691,107674.0
2023-08-17 10:10:00,61.18,61.19,60.89,60.99,134884.0,60.691,60.7009,60.4033,60.5025,134884.0
2023-08-17 10:20:00,61.0,61.09,60.84,60.89,47789.0,60.5124,60.6017,60.3537,60.4033,47789.0
2023-08-17 10:30:00,60.89,61.01,60.64,60.77,128120.0,60.4033,60.5223,60.1553,60.2843,128120.0
2023-08-17 10:40:00,60.77,60.93,60.69,60.91,97522.0,60.2843,60.443,60.2049,60.4231,97522.0
2023-08-17 10:50:00,60.92,61.15,60.92,60.92,69930.0,60.4331,60.6612,60.4331,60.4331,69930.0
2023-08-17 11:00:00,60.91,60.99,60.77,60.78,45201.0,60.4231,60.5025,60.2843,60.2942,45201.0
2023-08-17 11:10:00,60.79,60.93,60.76,60.76,88946.0,60.3041,60.443,60.2743,60.2743,88946.0
2023-08-17 11:20:00,60.79,60.96,60.69,60.74,51924.0,60.3041,60.4727,60.2049,60.2545,51924.0
2023-08-17 11:30:00,60.73,60.87,60.65,60.78,66549.0,60.2446,60.3835,60.1652,60.2942,66549.0
2023-08-17 11:40:00,60.75,60.92,60.71,60.74,98928.0,60.2644,60.4331,60.2247,60.2545,98928.0
2023-08-17 11:50:00,60.73,61.04,60.72,61.03,103139.0,60.2446,60.5521,60.2347,60.5422,103139.0
2023-08-17 12:00:00,61.03,61.03,60.79,60.88,34480.0,60.5422,60.5422,60.3041,60.3934,34480.0
2023-08-17 12:10:00,60.9,61.1,60.9,61.05,41196.0,60.4132,60.6116,60.4132,60.562,41196.0
2023-08-17 12:20:00,61.06,61.36,60.99,61.31,85777.0,60.5719,60.8695,60.5025,60.8199,85777.0
2023-08-17 12:30:00,61.32,61.34,61.13,61.14,33961.0,60.8299,60.8497,60.6414,60.6513,33961.0
2023-08-17 12:40:00,61.13,61.22,61.12,61.21,31438.0,60.6414,60.7307,60.6315,60.7207,31438.0
2023-08-17 12:50:00,61.21,61.41,61.21,61.4,31534.0,60.7207,60.9191,60.7207,60.9092,31534.0
2023-08-17 13:00:00,61.42,61.45,61.25,61.29,22056.0,60.9291,60.9588,60.7604,60.8001,22056.0
2023-08-17 13:10:00,61.24,61.3,61.18,61.22,24970.0,60.7505,60.81,60.691,60.7307,24970.0
2023-08-17 13:20:00,61.16,61.16,61.02,61.03,30568.0,60.6711,60.6711,60.5323,60.5422,30568.0
2023-08-17 13:30:00,61.01,61.01,60.89,60.93,32579.0,60.5223,60.5223,60.4033,60.443,32579.0
2023-08-17 13:40:00,60.91,60.93,60.67,60.72,116391.0,60.4231,60.443,60.1851,60.2347,116391.0
2023-08-17 13:50:00,60.75,60.85,60.74,60.81,18406.0,60.2644,60.3636,60.2545,60.3239,18406.0
2023-08-17 14:00:00,60.81,60.84,60.6,60.73,60435.0,60.3239,60.3537,60.1156,60.2446,60435.0
2023-08-17 14:10:00,60.75,60.75,60.54,60.59,50469.0,60.2644,60.2644,60.0561,60.1057,50469.0
2023-08-17 14:20:00,60.57,60.69,60.51,60.64,29721.0,60.0859,60.2049,60.0263,60.1553,29721.0
2023-08-17 14:30:00,60.66,60.66,60.43,60.56,34163.0,60.1751,60.1751,59.947,60.0759,34163.0
2023-08-17 14:40:00,60.55,60.55,60.29,60.42,84510.0,60.066,60.066,59.8081,59.9371,84510.0
2023-08-17 14:50:00,60.43,60.48,60.17,60.28,113658.0,59.947,59.9966,59.6891,59.7982,113658.0
2023-08-17 15:00:00,60.25,60.35,60.06,60.06,84084.0,59.7684,59.8676,59.5799,59.5799,84084.0
2023-08-17 15:10:00,60.06,60.07,59.8,60.0,167779.0,59.5799,59.5899,59.322,59.5204,167779.0
2023-08-17 15:20:00,60.01,60.13,59.84,60.13,89243.0,59.5303,59.6494,59.3617,59.6494,89243.0
2023-08-17 15:30:00,60.14,60.17,59.92,60.01,119801.0,59.6593,59.6891,59.4411,59.5303,119801.0
2023-08-17 15:40:00,60.04,60.11,59.82,59.93,113012.0,59.5601,59.6295,59.3419,59.451,113012.0
2023-08-17 15:50:00,59.96,60.24,59.93,59.93,1182524.0,59.4807,59.7585,59.451,59.451,1182524.0
2023-08-18 09:30:00,58.78,59.15,58.75,59.1,453015.0,58.3102,58.6772,58.2804,58.6276,453015.0
2023-08-18 09:40:00,59.12,59.23,58.87,59.22,148200.0,58.6474,58.7566,58.3994,58.7466,148200.0
2023-08-18 09:50:00,59.21,59.33,58.83,58.87,120334.0,58.7367,58.8558,58.3598,58.3994,120334.0
2023-08-18 10:00:00,58.88,58.92,58.68,58.88,108552.0,58.4094,58.449,58.211,58.4094,108552.0
2023-08-18 10:10:00,58.87,59.0,58.64,58.93,140269.0,58.3994,58.5284,58.1713,58.459,140269.0
2023-08-18 10:20:00,59.0,59.14,58.87,58.88,58535.0,58.5284,58.6673,58.3994,58.4094,58535.0
2023-08-18 10:30:00,58.85,59.32,58.84,59.27,133868.0,58.3796,58.8458,58.3697,58.7962,133868.0
2023-08-18 10:40:00,59.26,59.35,59.16,59.21,107217.0,58.7863,58.8756,58.6871,58.7367,107217.0
2023-08-18 10:50:00,59.2,59.23,59.0,59.21,61923.0,58.7268,58.7566,58.5284,58.7367,61923.0
2023-08-18 11:00:00,59.21,59.44,59.16,59.19,114279.0,58.7367,58.9649,58.6871,58.7169,114279.0
2023-08-18 11:10:00,59.19,59.48,59.19,59.33,113019.0,58.7169,59.0046,58.7169,58.8558,113019.0
2023-08-18 11:20:00,59.35,59.41,59.14,59.15,97525.0,58.8756,58.9351,58.6673,58.6772,97525.0
2023-08-18 11:30:00,59.13,59.24,59.1,59.12,96828.0,58.6574,58.7665,58.6276,58.6474,96828.0
2023-08-18 11:40:00,59.13,59.3,58.95,59.28,102062.0,58.6574,58.826,58.4788,58.8062,102062.0
2023-08-18 11:50:00,59.3,59.71,59.28,59.67,125816.0,58.826,59.2327,58.8062,59.193,125816.0
2023-08-18 12:00:00,59.67,59.75,59.58,59.74,96564.0,59.193,59.2724,59.1038,59.2625,96564.0
2023-08-18 12:10:00,59.74,59.78,59.47,59.48,80347.0,59.2625,59.3022,58.9946,59.0046,80347.0
2023-08-18 12:20:00,59.55,59.58,59.42,59.44,30168.0,59.074,59.1038,58.945,58.9649,30168.0
2023-08-18 12:30:00,59.44,59.55,59.4,59.54,46993.0,58.9649,59.074,58.9252,59.0641,46993.0
2023-08-18 12:40:00,59.54,59.73,59.54,59.7,36286.0,59.0641,59.2526,59.0641,59.2228,36286.0
2023-08-18 12:50:00,59.69,59.73,59.47,59.49,31505.0,59.2129,59.2526,58.9946,59.0145,31505.0
2023-08-18 13:00:00,59.49,59.62,59.39,59.45,38658.0,59.0145,59.1434,58.9153,58.9748,38658.0
2023-08-18 13:10:00,59.44,59.48,59.34,59.35,34923.0,58.9649,59.0046,58.8657,58.8756,34923.0
2023-08-18 13:20:00,59.33,59.45,59.11,59.43,55902.0,58.8558,58.9748,58.6375,58.955,55902.0
2023-08-18 13:30:00,59.44,59.54,59.37,59.38,46721.0,58.9649,59.0641,58.8954,58.9054,46721.0
2023-08-18 13:40:00,59.37,59.6,59.31,59.57,33772.0,58.8954,59.1236,58.8359,59.0938,33772.0
2023-08-18 13:50:00,59.54,59.63,59.52,59.6,15523.0,59.0641,59.1534,59.0442,59.1236,15523.0
2023-08-18 14:00:00,59.61,59.75,59.59,59.65,25135.0,59.1335,59.2724,59.1137,59.1732,25135.0
2023-08-18 14:10:00,59.64,59.73,59.49,59.67,38945.0,59.1633,59.2526,59.0145,59.193,38945.0
2023-08-18 14:20:00,59.66,59.76,59.57,59.67,30332.0,59.1831,59.2823,59.0938,59.193,30332.0
2023-08-18 14:30:00,59.68,59.93,59.65,59.93,42960.0,59.203,59.451,59.1732,59.451,42960.0
2023-08-18 14:40:00,59.93,60.0,59.82,59.95,70379.0,59.451,59.5204,59.3419,59.4708,70379.0
2023-08-18 14:50:00,59.94,59.94,59.74,59.76,32665.0,59.4609,59.4609,59.2625,59.2823,32665.0
2023-08-18 15:00:00,59.75,59.85,59.63,59.72,46227.0,59.2724,59.3716,59.1534,59.2427,46227.0
2023-08-18 15:10:00,59.73,59.74,59.56,59.66,32273.0,59.2526,59.2625,59.0839,59.1831,32273.0
2023-08-18 15:20:00,59.67,59.83,59.58,59.81,44896.0,59.193,59.3518,59.1038,59.3319,44896.0
2023-08-18 15:30:00,59.81,59.83,59.71,59.78,22689.0,59.3319,59.3518,59.2327,59.3022,22689.0
2023-08-18 15:40:00,59.79,60.2,59.78,60.12,123904.0,59.3121,59.7188,59.3022,59.6395,123904.0
2023-08-18 15:50:00,60.14,60.18,59.63,59.78,218657.0,59.6593,59.699,59.1534,59.3022,218657.0
2023-08-21 09:30:00,60.26,60.85,60.24,60.85,282115.0,59.7783,60.3636,59.7585,60.3636,282115.0
2023-08-21 09:40:00,60.83,60.9,60.64,60.71,98547.0,60.3438,60.4132,60.1553,60.2247,98547.0
2023-08-21 09:50:00,60.69,61.1,60.61,61.1,125409.0,60.2049,60.6116,60.1255,60.6116,125409.0
2023-08-21 10:00:00,61.11,61.25,61.02,61.18,118075.0,60.6215,60.7604,60.5323,60.691,118075.0
2023-08-21 10:10:00,61.17,61.17,60.81,60.9,83867.0,60.6811,60.6811,60.3239,60.4132,83867.0
2023-08-21 10:20:00,60.9,60.92,60.4,60.43,142050.0,60.4132,60.4331,59.9172,59.947,142050.0
2023-08-21 10:30:00,60.45,60.59,60.36,60.55,123900.0,59.9668,60.1057,59.8775,60.066,123900.0
2023-08-21 10:40:00,60.55,60.74,60.52,60.6,248407.0,60.066,60.2545,60.0363,60.1156,248407.0
2023-08-21 10:50:00,60.63,60.63,60.44,60.45,64213.0,60.1454,60.1454,59.9569,59.9668,64213.0
2023-08-21 11:00:00,60.43,60.64,60.34,60.42,58507.0,59.947,60.1553,59.8577,59.9371,58507.0
2023-08-21 11:10:00,60.43,60.43,60.14,60.28,75621.0,59.947,59.947,59.6593,59.7982,75621.0
2023-08-21 11:20:00,60.29,60.37,60.23,60.29,25978.0,59.8081,59.8875,59.7486,59.8081,25978.0
2023-08-21 11:30:00,60.26,60.46,60.26,60.3,40695.0,59.7783,59.9767,59.7783,59.818,40695.0
2023-08-21 11:40:00,60.3,60.31,60.11,60.26,50771.0,59.818,59.8279,59.6295,59.7783,50771.0
2023-08-21 11:50:00,60.22,60.32,60.19,60.27,35120.0,59.7387,59.8379,59.7089,59.7883,35120.0
2023-08-21 12:00:00,60.26,60.4,60.25,60.34,28065.0,59.7783,59.9172,59.7684,59.8577,28065.0
2023-08-21 12:10:00,60.34,60.6,60.27,60.58,48374.0,59.8577,60.1156,59.7883,60.0958,48374.0
2023-08-21 12:20:00,60.58,60.81,60.58,60.8,56649.0,60.0958,60.3239,60.0958,60.314,56649.0
2023-08-21 12:30:00,60.8,60.84,60.74,60.8,35381.0,60.314,60.3537,60.2545,60.314,35381.0
2023-08-21 12:40:00,60.83,60.95,60.8,60.95,31943.0,60.3438,60.4628,60.314,60.4628,31943.0
2023-08-21 12:50:00,60.92,61.03,60.85,61.0,54711.0,60.4331,60.5422,60.3636,60.5124,54711.0
2023-08-21 13:00:00,61.0,61.05,60.88,61.01,66491.0,60.5124,60.562,60.3934,60.5223,66491.0
2023-08-21 13:10:00,61.02,61.12,60.93,61.11,46576.0,60.5323,60.6315,60.443,60.6215,46576.0
2023-08-21 13:20:00,61.14,61.37,61.13,61.25,86436.0,60.6513,60.8795,60.6414,60.7604,86436.0
2023-08-21 13:30:00,61.27,61.41,61.23,61.33,77850.0,60.7803,60.9191,60.7406,60.8398,77850.0
2023-08-21 13:40:00,61.35,61.51,61.35,61.43,115182.0,60.8596,61.0183,60.8596,60.939,115182.0
2023-08-21 13:50:00,61.46,61.46,61.29,61.34,49454.0,60.9687,60.9687,60.8001,60.8497,49454.0
2023-08-21 14:00:00,61.36,61.43,61.32,61.4,37130.0,60.8695,60.939,60.8299,60.9092,37130.0
2023-08-21 14:10:00,61.42,61.54,61.42,61.51,49526.0,60.9291,61.0481,60.9291,61.0183,49526.0
2023-08-21 14:20:00,61.51,61.59,61.41,61.48,41313.0,61.0183,61.0977,60.9191,60.9886,41313.0
2023-08-21 14:30:00,61.47,61.56,61.42,61.53,25404.0,60.9787,61.0679,60.9291,61.0382,25404.0
2023-08-21 14:40:00,61.55,61.74,61.53,61.74,58380.0,61.058,61.2465,61.0382,61.2465,58380.0
2023-08-21 14:50:00,61.74,61.74,61.6,61.65,50989.0,61.2465,61.2465,61.1076,61.1572,50989.0
2023-08-21 15:00:00,61.65,61.78,61.65,61.72,75370.0,61.1572,61.2862,61.1572,61.2267,75370.0
2023-08-21 15:10:00,61.69,61.82,61.64,61.78,59106.0,61.1969,61.3259,61.1473,61.2862,59106.0
2023-08-21 15:20:00,61.77,61.84,61.71,61.72,40314.0,61.2763,61.3457,61.2167,61.2267,40314.0
2023-08-21 15:30:00,61.72,61.82,61.65,61.79,160109.0,61.2267,61.3259,61.1572,61.2961,160109.0
2023-08-21 15:40:00,61.79,61.92,61.77,61.79,90185.0,61.2961,61.4251,61.2763,61.2961,90185.0
2023-08-21 15:50:00,61.8,61.86,61.63,61.7,390802.0,61.306,61.3655,61.1374,61.2068,390802.0
2023-08-22 09:30:00,62.55,62.57,62.08,62.14,196271.0,62.05,62.0699,61.5838,61.6433,196271.0
2023-08-22 09:40:00,62.12,62.28,61.96,62.11,156255.0,61.6235,61.7822,61.4647,61.6135,156255.0
2023-08-22 09:50:00,62.11,62.15,61.81,61.85,91629.0,61.6135,61.6532,61.3159,61.3556,91629.0
2023-08-22 10:00:00,61.85,62.08,61.81,61.95,76525.0,61.3556,61.5838,61.3159,61.4548,76525.0
2023-08-22 10:10:00,61.91,62.29,61.91,62.15,67393.0,61.4151,61.7921,61.4151,61.6532,67393.0
2023-08-22 10:20:00,62.18,62.29,61.86,61.91,77309.0,61.683,61.7921,61.3655,61.4151,77309.0
2023-08-22 10:30:00,61.91,61.91,61.57,61.79,109317.0,61.4151,61.4151,61.0779,61.2961,109317.0
2023-08-22 10:40:00,61.78,61.91,61.68,61.87,67645.0,61.2862,61.4151,61.187,61.3755,67645.0
2023-08-22 10:50:00,61.86,62.24,61.82,62.2,74279.0,61.3655,61.7425,61.3259,61.7028,74279.0
2023-08-22 11:00:00,62.22,62.26,62.0,62.04,59220.0,61.7227,61.7623,61.5044,61.5441,59220.0
2023-08-22 11:10:00,62.05,62.23,61.87,62.04,88381.0,61.554,61.7326,61.3755,61.5441,88381.0
2023-08-22 11:20:00,62.0,62.18,61.96,61.98,120753.0,61.5044,61.683,61.4647,61.4846,120753.0
2023-08-22 11:30:00,61.98,62.11,61.86,61.86,90513.0,61.4846,61.6135,61.3655,61.3655,90513.0
2023-08-22 11:40:00,61.86,61.94,61.79,61.9,24152.0,61.3655,61.4449,61.2961,61.4052,24152.0
2023-08-22 11:50:00,61.89,61.92,61.59,61.69,50177.0,61.3953,61.4251,61.0977,61.1969,50177.0
2023-08-22 12:00:00,61.67,61.72,61.55,61.57,28488.0,61.1771,61.2267,61.058,61.0779,28488.0
2023-08-22 12:10:00,61.58,61.58,61.26,61.39,110490.0,61.0878,61.0878,60.7703,60.8993,110490.0
2023-08-22 12:20:00,61.38,61.53,61.33,61.5,42219.0,60.8894,61.0382,60.8398,61.0084,42219.0
2023-08-22 12:30:00,61.53,61.67,61.42,61.67,101915.0,61.0382,61.1771,60.9291,61.1771,101915.0
2023-08-22 12:40:00,61.67,61.75,61.65,61.68,33487.0,61.1771,61.2564,61.1572,61.187,33487.0
2023-08-22 12:50:00,61.68,61.79,61.58,61.59,75554.0,61.187,61.2961,61.0878,61.0977,75554.0
2023-08-22 13:00:00,61.59,61.65,61.36,61.53,114654.0,61.0977,61.1572,60.8695,61.0382,114654.0
2023-08-22 13:10:00,61.51,61.58,61.29,61.38,105521.0,61.0183,61.0878,60.8001,60.8894,105521.0
2023-08-22 13:20:00,61.38,61.51,61.33,61.49,44151.0,60.8894,61.0183,60.8398,60.9985,44151.0
2023-08-22 13:30:00,61.5,61.56,61.39,61.41,78857.0,61.0084,61.0679,60.8993,60.9191,78857.0
2023-08-22 13:40:00,61.41,61.47,61.31,61.37,66909.0,60.9191,60.9787,60.8199,60.8795,66909.0
2023-08-22 13:50:00,61.37,61.5,61.27,61.49,66329.0,60.8795,61.0084,60.7803,60.9985,66329.0
2023-08-22 14:00:00,61.46,61.52,61.32,61.51,53921.0,60.9687,61.0283,60.8299,61.0183,53921.0
2023-08-22 14:10:00,61.5,61.54,61.37,61.41,44588.0,61.0084,61.0481,60.8795,60.9191,44588.0
2023-08-22 14:20:00,61.42,61.67,61.35,61.65,41309.0,60.9291,61.1771,60.8596,61.1572,41309.0
2023-08-22 14:30:00,61.66,61.73,61.6,61.67,48128.0,61.1671,61.2366,61.1076,61.1771,48128.0
2023-08-22 14:40:00,61.64,61.64,61.45,61.51,79720.0,61.1473,61.1473,60.9588,61.0183,79720.0
2023-08-22 14:50:00,61.51,61.61,61.47,61.61,19976.0,61.0183,61.1175,60.9787,61.1175,19976.0
2023-08-22 15:00:00,61.61,61.8,61.59,61.78,63790.0,61.1175,61.306,61.0977,61.2862,63790.0
2023-08-22 15:10:00,61.78,61.91,61.69,61.7,77324.0,61.2862,61.4151,61.1969,61.2068,77324.0
2023-08-22 15:20:00,61.71,61.72,61.5,61.56,50651.0,61.2167,61.2267,61.0084,61.0679,50651.0
2023-08-22 15:30:00,61.57,61.57,61.34,61.35,63826.0,61.0779,61.0779,60.8497,60.8596,63826.0
2023-08-22 15:40:00,61.34,61.38,61.27,61.32,67567.0,60.8497,60.8894,60.7803,60.8299,67567.0
2023-08-22 15:50:00,61.31,61.57,61.3,61.49,312279.0,60.8199,61.0779,60.81,60.9985,312279.0
2023-08-23 09:30:00,61.89,62.11,61.82,61.89,254606.0,61.3953,61.6135,61.3259,61.3953,254606.0
2023-08-23 09:40:00,61.91,62.38,61.85,62.27,102025.0,61.4151,61.8814,61.3556,61.7723,102025.0
2023-08-23 09:50:00,62.28,62.68,62.27,62.58,132124.0,61.7822,62.179,61.7723,62.0798,132124.0
2023-08-23 10:00:00,62.59,62.71,62.52,62.68,131596.0,62.0897,62.2088,62.0203,62.179,131596.0
2023-08-23 10:10:00,62.68,62.89,62.63,62.77,107861.0,62.179,62.3873,62.1294,62.2683,107861.0
2023-08-23 10:20:00,62.81,63.0,62.7,62.86,100300.0,62.308,62.4964,62.1988,62.3576,100300.0
2023-08-23 10:30:00,62.87,62.99,62.85,62.89,63701.0,62.3675,62.4865,62.3476,62.3873,63701.0
2023-08-23 10:40:00,62.9,63.26,62.88,63.26,81449.0,62.3972,62.7544,62.3774,62.7544,81449.0
2023-08-23 10:50:00,63.25,63.32,63.2,63.28,51090.0,62.7444,62.8139,62.6948,62.7742,51090.0
2023-08-23 11:00:00,63.28,63.34,63.18,63.28,65949.0,62.7742,62.8337,62.675,62.7742,65949.0
2023-08-23 11:10:00,63.3,63.4,63.24,63.38,36820.0,62.794,62.8932,62.7345,62.8734,36820.0
2023-08-23 11:20:00,63.38,63.44,63.32,63.38,105839.0,62.8734,62.9329,62.8139,62.8734,105839.0
2023-08-23 11:30:00,63.38,63.43,63.27,63.37,73059.0,62.8734,62.923,62.7643,62.8635,73059.0
2023-08-23 11:40:00,63.37,63.37,63.21,63.26,68659.0,62.8635,62.8635,62.7048,62.7544,68659.0
2023-08-23 11:50:00,63.27,63.5,63.27,63.46,87478.0,62.7643,62.9924,62.7643,62.9528,87478.0
2023-08-23 12:00:00,63.45,63.48,63.26,63.28,74435.0,62.9428,62.9726,62.7544,62.7742,74435.0
2023-08-23 12:10:00,63.28,63.32,63.2,63.25,42678.0,62.7742,62.8139,62.6948,62.7444,42678.0
2023-08-23 12:20:00,63.24,63.32,63.23,63.25,22158.0,62.7345,62.8139,62.7246,62.7444,22158.0
2023-08-23 12:30:00,63.25,63.4,63.22,63.4,23629.0,62.7444,62.8932,62.7147,62.8932,23629.0
2023-08-23 12:40:00,63.4,63.43,63.35,63.43,25841.0,62.8932,62.923,62.8436,62.923,25841.0
2023-08-23 12:50:00,63.42,63.44,63.26,63.27,18153.0,62.9131,62.9329,62.7544,62.7643,18153.0
2023-08-23 13:00:00,63.29,63.43,63.24,63.42,26834.0,62.7841,62.923,62.7345,62.9131,26834.0
2023-08-23 13:10:00,63.44,63.61,63.39,63.6,72704.0,62.9329,63.1016,62.8833,63.0916,72704.0
2023-08-23 13:20:00,63.59,63.65,63.58,63.62,23074.0,63.0817,63.1412,63.0718,63.1115,23074.0
2023-08-23 13:30:00,63.63,63.73,63.6,63.65,86644.0,63.1214,63.2206,63.0916,63.1412,86644.0
2023-08-23 13:40:00,63.64,63.76,63.63,63.76,43820.0,63.1313,63.2504,63.1214,63.2504,43820.0
2023-08-23 13:50:00,63.76,63.8,63.72,63.76,26896.0,63.2504,63.29,63.2107,63.2504,26896.0
2023-08-23 14:00:00,63.75,63.75,63.63,63.65,53385.0,63.2404,63.2404,63.1214,63.1412,53385.0
2023-08-23 14:10:00,63.65,63.65,63.46,63.48,82625.0,63.1412,63.1412,62.9528,62.9726,82625.0
2023-08-23 14:20:00,63.48,63.62,63.41,63.54,45702.0,62.9726,63.1115,62.9032,63.0321,45702.0
2023-08-23 14:30:00,63.54,63.55,63.34,63.4,26126.0,63.0321,63.042,62.8337,62.8932,26126.0
2023-08-23 14:40:00,63.38,63.5,63.37,63.48,36932.0,62.8734,62.9924,62.8635,62.9726,36932.0
2023-08-23 14:50:00,63.49,63.57,63.43,63.5,24751.0,62.9825,63.0619,62.923,62.9924,24751.0
2023-08-23 15:00:00,63.5,63.68,63.4,63.65,49975.0,62.9924,63.171,62.8932,63.1412,49975.0
2023-08-23 15:10:00,63.64,63.71,63.62,63.67,20009.0,63.1313,63.2008,63.1115,63.1611,20009.0
2023-08-23 15:20:00,63.68,63.69,63.6,63.69,57601.0,63.171,63.1809,63.0916,63.1809,57601.0
2023-08-23 15:30:00,63.66,63.68,63.6,63.66,219183.0,63.1512,63.171,63.0916,63.1512,219183.0
2023-08-23 15:40:00,63.67,63.72,63.58,63.59,51247.0,63.1611,63.2107,63.0718,63.0817,51247.0
2023-08-23 15:50:00,63.59,63.64,63.34,63.45,406715.0,63.0817,63.1313,62.8337,62.9428,406715.0
2023-08-24 09:30:00,64.62,64.64,63.71,63.79,392562.0,64.1035,64.1233,63.2008,63.2801,392562.0
2023-08-24 09:40:00,63.8,63.87,63.48,63.48,195008.0,63.29,63.3595,62.9726,62.9726,195008.0
2023-08-24 09:50:00,63.49,63.73,63.37,63.67,183245.0,62.9825,63.2206,62.8635,63.1611,183245.0
2023-08-24 10:00:00,63.71,63.76,63.13,63.14,194546.0,63.2008,63.2504,62.6254,62.6353,194546.0
2023-08-24 10:10:00,63.14,63.16,62.81,62.84,204967.0,62.6353,62.6552,62.308,62.3377,204967.0
2023-08-24 10:20:00,62.83,62.96,62.43,62.43,171253.0,62.3278,62.4568,61.931,61.931,171253.0
2023-08-24 10:30:00,62.42,62.52,62.24,62.43,209064.0,61.9211,62.0203,61.7425,61.931,209064.0
2023-08-24 10:40:00,62.45,62.5,62.08,62.19,205802.0,61.9508,62.0004,61.5838,61.6929,205802.0
2023-08-24 10:50:00,62.18,62.42,62.13,62.14,123384.0,61.683,61.9211,61.6334,61.6433,123384.0
2023-08-24 11:00:00,62.14,62.14,61.82,61.93,183607.0,61.6433,61.6433,61.3259,61.435,183607.0
2023-08-24 11:10:00,61.93,62.05,61.78,61.98,117581.0,61.435,61.554,61.2862,61.4846,117581.0
2023-08-24 11:20:00,62.0,62.07,61.75,61.98,78448.0,61.5044,61.5739,61.2564,61.4846,78448.0
2023-08-24 11:30:00,61.95,61.95,61.56,61.58,99008.0,61.4548,61.4548,61.0679,61.0878,99008.0
2023-08-24 11:40:00,61.58,61.69,61.48,61.6,69038.0,61.0878,61.1969,60.9886,61.1076,69038.0
2023-08-24 11:50:00,61.59,61.6,61.35,61.42,133975.0,61.0977,61.1076,60.8596,60.9291,133975.0
2023-08-24 12:00:00,61.45,61.65,61.41,61.6,77608.0,60.9588,61.1572,60.9191,61.1076,77608.0
2023-08-24 12:10:00,61.57,61.86,61.57,61.78,75505.0,61.0779,61.3655,61.0779,61.2862,75505.0
2023-08-24 12:20:00,61.79,61.9,61.72,61.76,50213.0,61.2961,61.4052,61.2267,61.2663,50213.0
2023-08-24 12:30:00,61.77,62.01,61.75,61.98,105561.0,61.2763,61.5143,61.2564,61.4846,105561.0
2023-08-24 12:40:00,61.98,62.15,61.98,62.05,77271.0,61.4846,61.6532,61.4846,61.554,77271.0
2023-08-24 12:50:00,62.06,62.09,61.8,61.81,50141.0,61.5639,61.5937,61.306,61.3159,50141.0
2023-08-24 13:00:00,61.84,61.87,61.67,61.86,57757.0,61.3457,61.3755,61.1771,61.3655,57757.0
2023-08-24 13:10:00,61.84,61.9,61.65,61.7,42753.0,61.3457,61.4052,61.1572,61.2068,42753.0
2023-08-24 13:20:00,61.68,61.73,61.49,61.57,127562.0,61.187,61.2366,60.9985,61.0779,127562.0
2023-08-24 13:30:00,61.56,61.7,61.54,61.7,41198.0,61.0679,61.2068,61.0481,61.2068,41198.0
2023-08-24 13:40:00,61.7,61.73,61.57,61.63,96618.0,61.2068,61.2366,61.0779,61.1374,96618.0
2023-08-24 13:50:00,61.63,61.64,61.52,61.61,38763.0,61.1374,61.1473,61.0283,61.1175,38763.0
2023-08-24 14:00:00,61.62,61.78,61.62,61.74,46390.0,61.1275,61.2862,61.1275,61.2465,46390.0
2023-08-24 14:10:00,61.73,61.87,61.61,61.61,32634.0,61.2366,61.3755,61.1175,61.1175,32634.0
2023-08-24 14:20:00,61.6,61.7,61.52,61.56,25546.0,61.1076,61.2068,61.0283,61.0679,25546.0
2023-08-24 14:30:00,61.56,61.66,61.43,61.49,33486.0,61.0679,61.1671,60.939,60.9985,33486.0
2023-08-24 14:40:00,61.47,61.48,61.3,61.36,89485.0,60.9787,60.9886,60.81,60.8695,89485.0
2023-08-24 14:50:00,61.37,61.52,61.26,61.49,287412.0,60.8795,61.0283,60.7703,60.9985,287412.0
2023-08-24 15:00:00,61.48,61.54,61.27,61.28,38083.0,60.9886,61.0481,60.7803,60.7902,38083.0
2023-08-24 15:10:00,61.26,61.39,61.21,61.32,36401.0,60.7703,60.8993,60.7207,60.8299,36401.0
2023-08-24 15:20:00,61.33,61.43,61.13,61.16,85340.0,60.8398,60.939,60.6414,60.6711,85340.0
2023-08-24 15:30:00,61.19,61.24,60.95,61.02,173567.0,60.7009,60.7505,60.4628,60.5323,173567.0
2023-08-24 15:40:00,61.02,61.05,60.65,60.77,188545.0,60.5323,60.562,60.1652,60.2843,188545.0
2023-08-24 15:50:00,60.77,60.94,60.62,60.63,210091.0,60.2843,60.4529,60.1355,60.1454,210091.0
2023-08-25 09:30:00,60.95,61.35,60.92,61.18,594380.0,60.4628,60.8596,60.4331,60.691,594380.0
2023-08-25 09:40:00,61.17,61.4,61.08,61.36,133682.0,60.6811,60.9092,60.5918,60.8695,133682.0
2023-08-25 09:50:00,61.35,61.43,61.19,61.34,103128.0,60.8596,60.939,60.7009,60.8497,103128.0
2023-08-25 10:00:00,61.38,61.75,60.84,60.92,341557.0,60.8894,61.2564,60.3537,60.4331,341557.0
2023-08-25 10:10:00,60.95,62.19,60.94,61.47,318678.0,60.4628,61.6929,60.4529,60.9787,318678.0
2023-08-25 10:20:00,61.46,61.52,60.75,60.88,285410.0,60.9687,61.0283,60.2644,60.3934,285410.0
2023-08-25 10:30:00,60.88,61.03,60.49,60.66,368601.0,60.3934,60.5422,60.0065,60.1751,368601.0
2023-08-25 10:40:00,60.69,60.92,60.03,60.08,290135.0,60.2049,60.4331,59.5502,59.5998,290135.0
2023-08-25 10:50:00,60.08,60.23,59.8,59.84,207197.0,59.5998,59.7486,59.322,59.3617,207197.0
2023-08-25 11:00:00,59.85,60.32,59.79,60.31,286901.0,59.3716,59.8379,59.3121,59.8279,286901.0
2023-08-25 11:10:00,60.35,60.49,59.99,60.18,288142.0,59.8676,60.0065,59.5105,59.699,288142.0
2023-08-25 11:20:00,60.19,60.68,60.02,60.66,149556.0,59.7089,60.195,59.5403,60.1751,149556.0
2023-08-25 11:30:00,60.66,60.9,60.44,60.86,177678.0,60.1751,60.4132,59.9569,60.3735,177678.0
2023-08-25 11:40:00,60.88,60.88,60.55,60.7,101287.0,60.3934,60.3934,60.066,60.2148,101287.0
2023-08-25 11:50:00,60.67,60.77,60.12,60.23,127323.0,60.1851,60.2843,59.6395,59.7486,127323.0
2023-08-25 12:00:00,60.2,60.55,60.2,60.51,79797.0,59.7188,60.066,59.7188,60.0263,79797.0
2023-08-25 12:10:00,60.57,60.58,60.29,60.48,86937.0,60.0859,60.0958,59.8081,59.9966,86937.0
2023-08-25 12:20:00,60.46,60.82,60.39,60.81,123914.0,59.9767,60.3339,59.9073,60.3239,123914.0
2023-08-25 12:30:00,60.83,60.96,60.7,60.9,50663.0,60.3438,60.4727,60.2148,60.4132,50663.0
2023-08-25 12:40:00,60.87,60.95,60.7,60.85,38667.0,60.3835,60.4628,60.2148,60.3636,38667.0
2023-08-25 12:50:00,60.84,60.88,60.58,60.85,31456.0,60.3537,60.3934,60.0958,60.3636,31456.0
2023-08-25 13:00:00,60.85,60.95,60.78,60.81,32011.0,60.3636,60.4628,60.2942,60.3239,32011.0
2023-08-25 13:10:00,60.78,61.03,60.68,60.77,60373.0,60.2942,60.5422,60.195,60.2843,60373.0
2023-08-25 13:20:00,60.76,60.76,60.55,60.72,58048.0,60.2743,60.2743,60.066,60.2347,58048.0
2023-08-25 13:30:00,60.73,60.74,60.49,60.49,43268.0,60.2446,60.2545,60.0065,60.0065,43268.0
2023-08-25 13:40:00,60.49,60.69,60.49,60.65,32339.0,60.0065,60.2049,60.0065,60.1652,32339.0
2023-08-25 13:50:00,60.65,60.85,60.65,60.84,40545.0,60.1652,60.3636,60.1652,60.3537,40545.0
2023-08-25 14:00:00,60.82,60.98,60.79,60.97,57253.0,60.3339,60.4926,60.3041,60.4827,57253.0
2023-08-25 14:10:00,60.97,61.33,60.9,61.29,103610.0,60.4827,60.8398,60.4132,60.8001,103610.0
2023-08-25 14:20:00,61.32,61.59,61.31,61.59,109759.0,60.8299,61.0977,60.8199,61.0977,109759.0
2023-08-25 14:30:00,61.59,61.75,61.51,61.55,189515.0,61.0977,61.2564,61.0183,61.058,189515.0
2023-08-25 14:40:00,61.55,61.63,61.42,61.59,100120.0,61.058,61.1374,60.9291,61.0977,100120.0
2023-08-25 14:50:00,61.6,61.77,61.55,61.73,62090.0,61.1076,61.2763,61.058,61.2366,62090.0
2023-08-25 15:00:00,61.76,61.94,61.62,61.78,116428.0,61.2663,61.4449,61.1275,61.2862,116428.0
2023-08-25 15:10:00,61.78,61.88,61.7,61.84,68123.0,61.2862,61.3854,61.2068,61.3457,68123.0
2023-08-25 15:20:00,61.85,62.01,61.85,61.91,1026463.0,61.3556,61.5143,61.3556,61.4151,1026463.0
2023-08-25 15:30:00,61.91,61.96,61.71,61.77,90564.0,61.4151,61.4647,61.2167,61.2763,90564.0
2023-08-25 15:40:00,61.77,61.93,61.67,61.69,84698.0,61.2763,61.435,61.1771,61.1969,84698.0
2023-08-25 15:50:00,61.69,61.79,61.53,61.64,293749.0,61.1969,61.2961,61.0382,61.1473,293749.0
2023-08-28 09:30:00,62.62,62.83,62.31,62.34,386773.0,62.1195,62.3278,61.8119,61.8417,386773.0
2023-08-28 09:40:00,62.35,62.48,62.1,62.27,128060.0,61.8516,61.9806,61.6036,61.7723,128060.0
2023-08-28 09:50:00,62.27,62.3,61.84,62.23,97074.0,61.7723,61.802,61.3457,61.7326,97074.0
2023-08-28 10:00:00,62.24,62.36,62.14,62.33,77617.0,61.7425,61.8615,61.6433,61.8318,77617.0
2023-08-28 10:10:00,62.33,62.44,62.12,62.28,68223.0,61.8318,61.9409,61.6235,61.7822,68223.0
2023-08-28 10:20:00,62.26,62.57,62.25,62.53,79011.0,61.7623,62.0699,61.7524,62.0302,79011.0
2023-08-28 10:30:00,62.56,62.59,62.27,62.28,49830.0,62.0599,62.0897,61.7723,61.7822,49830.0
2023-08-28 10:40:00,62.29,62.3,61.97,62.07,156383.0,61.7921,61.802,61.4747,61.5739,156383.0
2023-08-28 10:50:00,62.07,62.08,61.8,62.07,86041.0,61.5739,61.5838,61.306,61.5739,86041.0
2023-08-28 11:00:00,62.08,62.11,61.84,62.05,61939.0,61.5838,61.6135,61.3457,61.554,61939.0
2023-08-28 11:10:00,62.02,62.08,61.88,61.93,17836.0,61.5243,61.5838,61.3854,61.435,17836.0
2023-08-28 11:20:00,61.97,62.13,61.92,61.95,59092.0,61.4747,61.6334,61.4251,61.4548,59092.0
2023-08-28 11:30:00,61.95,62.11,61.91,62.07,46472.0,61.4548,61.6135,61.4151,61.5739,46472.0
2023-08-28 11:40:00,62.09,62.09,61.69,61.78,61781.0,61.5937,61.5937,61.1969,61.2862,61781.0
2023-08-28 11:50:00,61.78,61.95,61.68,61.95,43231.0,61.2862,61.4548,61.187,61.4548,43231.0
2023-08-28 12:00:00,61.93,61.95,61.8,61.92,35918.0,61.435,61.4548,61.306,61.4251,35918.0
2023-08-28 12:10:00,61.94,61.98,61.85,61.86,40018.0,61.4449,61.4846,61.3556,61.3655,40018.0
2023-08-28 12:20:00,61.85,61.86,61.76,61.84,20932.0,61.3556,61.3655,61.2663,61.3457,20932.0
2023-08-28 12:30:00,61.83,62.06,61.78,62.03,25790.0,61.3358,61.5639,61.2862,61.5342,25790.0
2023-08-28 12:40:00,62.05,62.19,62.03,62.15,30088.0,61.554,61.6929,61.5342,61.6532,30088.0
2023-08-28 12:50:00,62.11,62.42,62.11,62.41,39778.0,61.6135,61.9211,61.6135,61.9111,39778.0
2023-08-28 13:00:00,62.41,62.66,62.4,62.52,119338.0,61.9111,62.1592,61.9012,62.0203,119338.0
2023-08-28 13:10:00,62.52,62.55,62.39,62.43,45845.0,62.0203,62.05,61.8913,61.931,45845.0
2023-08-28 13:20:00,62.44,62.56,62.43,62.48,34914.0,61.9409,62.0599,61.931,61.9806,34914.0
2023-08-28 13:30:00,62.51,62.55,62.28,62.36,57142.0,62.0103,62.05,61.7822,61.8615,57142.0
2023-08-28 13:40:00,62.35,62.39,62.19,62.25,35514.0,61.8516,61.8913,61.6929,61.7524,35514.0
2023-08-28 13:50:00,62.24,62.24,61.79,61.89,116854.0,61.7425,61.7425,61.2961,61.3953,116854.0
2023-08-28 14:00:00,61.88,62.04,61.87,62.04,50144.0,61.3854,61.5441,61.3755,61.5441,50144.0
2023-08-28 14:10:00,62.02,62.03,61.89,61.9,19480.0,61.5243,61.5342,61.3953,61.4052,19480.0
2023-08-28 14:20:00,61.89,62.03,61.89,62.0,12943.0,61.3953,61.5342,61.3953,61.5044,12943.0
2023-08-28 14:30:00,62.0,62.18,61.9,62.03,38903.0,61.5044,61.683,61.4052,61.5342,38903.0
2023-08-28 14:40:00,62.06,62.17,62.06,62.14,51311.0,61.5639,61.6731,61.5639,61.6433,51311.0
2023-08-28 14:50:00,62.15,62.25,62.12,62.21,61824.0,61.6532,61.7524,61.6235,61.7127,61824.0
2023-08-28 15:00:00,62.23,62.37,62.17,62.37,35575.0,61.7326,61.8715,61.6731,61.8715,35575.0
2023-08-28 15:10:00,62.36,62.37,62.19,62.23,41314.0,61.8615,61.8715,61.6929,61.7326,41314.0
2023-08-28 15:20:00,62.24,62.24,62.06,62.2,68908.0,61.7425,61.7425,61.5639,61.7028,68908.0
2023-08-28 15:30:00,62.18,62.35,62.14,62.28,54141.0,61.683,61.8516,61.6433,61.7822,54141.0
2023-08-28 15:40:00,62.28,62.71,62.26,62.48,103617.0,61.7822,62.2088,61.7623,61.9806,103617.0
2023-08-28 15:50:00,62.48,62.61,62.4,62.54,110403.0,61.9806,62.1096,61.9012,62.0401,110403.0
2023-08-29 09:30:00,62.45,62.79,62.36,62.56,151467.0,61.9508,62.2881,61.8615,62.0599,151467.0
2023-08-29 09:40:00,62.56,63.18,62.53,63.17,153999.0,62.0599,62.675,62.0302,62.6651,153999.0
2023-08-29 09:50:00,63.18,63.25,63.01,63.09,71593.0,62.675,62.7444,62.5064,62.5857,71593.0
2023-08-29 10:00:00,63.17,63.81,63.17,63.71,347976.0,62.6651,63.3,62.6651,63.2008,347976.0
2023-08-29 10:10:00,63.71,64.07,63.62,64.0,182871.0,63.2008,63.5579,63.1115,63.4884,182871.0
2023-08-29 10:20:00,64.02,64.26,63.97,64.22,106991.0,63.5083,63.7464,63.4587,63.7067,106991.0
2023-08-29 10:30:00,64.21,64.51,64.21,64.27,216299.0,63.6968,63.9944,63.6968,63.7563,216299.0
2023-08-29 10:40:00,64.28,64.39,64.22,64.38,120642.0,63.7662,63.8753,63.7067,63.8654,120642.0
2023-08-29 10:50:00,64.36,64.49,64.19,64.29,70662.0,63.8456,63.9745,63.6769,63.7761,70662.0
2023-08-29 11:00:00,64.31,64.5,64.29,64.39,56105.0,63.796,63.9844,63.7761,63.8753,56105.0
2023-08-29 11:10:00,64.42,64.65,64.42,64.65,119988.0,63.9051,64.1332,63.9051,64.1332,119988.0
2023-08-29 11:20:00,64.66,64.73,64.56,64.65,56090.0,64.1432,64.2126,64.044,64.1332,56090.0
2023-08-29 11:30:00,64.64,64.93,64.64,64.91,74791.0,64.1233,64.411,64.1233,64.3912,74791.0
2023-08-29 11:40:00,64.93,65.0,64.85,64.89,68336.0,64.411,64.4804,64.3316,64.3713,68336.0
2023-08-29 11:50:00,64.88,64.96,64.81,64.84,25710.0,64.3614,64.4408,64.292,64.3217,25710.0
2023-08-29 12:00:00,64.85,64.89,64.75,64.87,46350.0,64.3316,64.3713,64.2324,64.3515,46350.0
2023-08-29 12:10:00,64.87,64.9,64.73,64.83,22026.0,64.3515,64.3812,64.2126,64.3118,22026.0
2023-08-29 12:20:00,64.83,65.03,64.83,64.98,60226.0,64.3118,64.5102,64.3118,64.4606,60226.0
2023-08-29 12:30:00,65.0,65.01,64.84,64.89,43016.0,64.4804,64.4904,64.3217,64.3713,43016.0
2023-08-29 12:40:00,64.89,64.93,64.81,64.81,17282.0,64.3713,64.411,64.292,64.292,17282.0
2023-08-29 12:50:00,64.82,64.95,64.75,64.93,36688.0,64.3019,64.4308,64.2324,64.411,36688.0
2023-08-29 13:00:00,64.93,65.01,64.85,64.99,32478.0,64.411,64.4904,64.3316,64.4705,32478.0
2023-08-29 13:10:00,64.94,64.96,64.87,64.89,18733.0,64.4209,64.4408,64.3515,64.3713,18733.0
2023-08-29 13:20:00,64.87,65.0,64.84,64.9,20980.0,64.3515,64.4804,64.3217,64.3812,20980.0
2023-08-29 13:30:00,64.93,65.11,64.93,65.05,70783.0,64.411,64.5896,64.411,64.53,70783.0
2023-08-29 13:40:00,65.05,65.07,64.97,65.02,24550.0,64.53,64.5499,64.4507,64.5003,24550.0
2023-08-29 13:50:00,65.01,65.04,64.76,64.88,120168.0,64.4904,64.5201,64.2424,64.3614,120168.0
2023-08-29 14:00:00,64.87,65.01,64.87,65.01,23694.0,64.3515,64.4904,64.3515,64.4904,23694.0
2023-08-29 14:10:00,65.02,65.09,64.96,65.01,38409.0,64.5003,64.5697,64.4408,64.4904,38409.0
2023-08-29 14:20:00,65.03,65.13,64.99,65.08,68290.0,64.5102,64.6094,64.4705,64.5598,68290.0
2023-08-29 14:30:00,65.06,65.21,65.05,65.07,80373.0,64.54,64.6888,64.53,64.5499,80373.0
2023-08-29 14:40:00,65.06,65.21,65.06,65.12,61705.0,64.54,64.6888,64.54,64.5995,61705.0
2023-08-29 14:50:00,65.12,65.19,65.07,65.14,91236.0,64.5995,64.6689,64.5499,64.6193,91236.0
2023-08-29 15:00:00,65.14,65.19,64.99,65.16,137788.0,64.6193,64.6689,64.4705,64.6392,137788.0
2023-08-29 15:10:00,65.17,65.34,65.13,65.32,127048.0,64.6491,64.8177,64.6094,64.7979,127048.0
2023-08-29 15:20:00,65.32,65.34,65.24,65.33,48370.0,64.7979,64.8177,64.7185,64.8078,48370.0
2023-08-29 15:30:00,65.33,65.34,65.21,65.24,90528.0,64.8078,64.8177,64.6888,64.7185,90528.0
2023-08-29 15:40:00,65.25,65.37,65.18,65.23,310084.0,64.7284,64.8475,64.659,64.7086,310084.0
2023-08-29 15:50:00,65.23,65.29,65.14,65.21,254157.0,64.7086,64.7681,64.6193,64.6888,254157.0
2023-08-30 09:30:00,65.29,65.53,65.02,65.34,374959.0,64.7681,65.0062,64.5003,64.8177,374959.0
2023-08-30 09:40:00,65.33,65.39,65.1,65.24,97066.0,64.8078,64.8673,64.5796,64.7185,97066.0
2023-08-30 09:50:00,65.24,65.77,65.24,65.68,221908.0,64.7185,65.2443,64.7185,65.155,221908.0
2023-08-30 10:00:00,65.67,65.87,65.65,65.78,156688.0,65.1451,65.3435,65.1253,65.2542,156688.0
2023-08-30 10:10:00,65.8,66.03,65.59,65.59,76973.0,65.2741,65.5022,65.0657,65.0657,76973.0
2023-08-30 10:20:00,65.59,65.6,64.92,65.16,193258.0,65.0657,65.0757,64.4011,64.6392,193258.0
2023-08-30 10:30:00,65.18,65.59,65.16,65.56,118800.0,64.659,65.0657,64.6392,65.036,118800.0
2023-08-30 10:40:00,65.55,65.62,65.4,65.42,62864.0,65.0261,65.0955,64.8772,64.8971,62864.0
2023-08-30 10:50:00,65.42,65.79,65.36,65.75,49093.0,64.8971,65.2641,64.8376,65.2245,49093.0
2023-08-30 11:00:00,65.75,65.76,65.42,65.64,62154.0,65.2245,65.2344,64.8971,65.1153,62154.0
2023-08-30 11:10:00,65.69,65.77,65.61,65.75,46381.0,65.1649,65.2443,65.0856,65.2245,46381.0
2023-08-30 11:20:00,65.76,65.78,65.54,65.67,56198.0,65.2344,65.2542,65.0161,65.1451,56198.0
2023-08-30 11:30:00,65.66,65.95,65.63,65.87,47801.0,65.1352,65.4229,65.1054,65.3435,47801.0
2023-08-30 11:40:00,65.89,65.94,65.84,65.85,21399.0,65.3633,65.4129,65.3137,65.3237,21399.0
2023-08-30 11:50:00,65.86,65.94,65.73,65.94,42272.0,65.3336,65.4129,65.2046,65.4129,42272.0
2023-08-30 12:00:00,65.92,66.03,65.87,66.03,55303.0,65.3931,65.5022,65.3435,65.5022,55303.0
2023-08-30 12:10:00,66.01,66.11,65.91,66.07,57870.0,65.4824,65.5816,65.3832,65.5419,57870.0
2023-08-30 12:20:00,66.08,66.11,66.01,66.03,22788.0,65.5518,65.5816,65.4824,65.5022,22788.0
2023-08-30 12:30:00,66.04,66.16,65.9,65.97,39234.0,65.5121,65.6312,65.3733,65.4427,39234.0
2023-08-30 12:40:00,65.99,66.16,65.99,66.08,25945.0,65.4625,65.6312,65.4625,65.5518,25945.0
2023-08-30 12:50:00,66.06,66.07,65.92,66.04,25025.0,65.532,65.5419,65.3931,65.5121,25025.0
2023-08-30 13:00:00,66.04,66.05,65.96,65.97,32210.0,65.5121,65.5221,65.4328,65.4427,32210.0
2023-08-30 13:10:00,65.98,66.08,65.94,66.02,75737.0,65.4526,65.5518,65.4129,65.4923,75737.0
2023-08-30 13:20:00,66.01,66.05,65.91,65.94,24839.0,65.4824,65.5221,65.3832,65.4129,24839.0
2023-08-30 13:30:00,65.94,66.1,65.93,66.07,21015.0,65.4129,65.5717,65.403,65.5419,21015.0
2023-08-30 13:40:00,66.06,66.07,65.94,65.98,46500.0,65.532,65.5419,65.4129,65.4526,46500.0
2023-08-30 13:50:00,65.98,65.98,65.68,65.83,34810.0,65.4526,65.4526,65.155,65.3038,34810.0
2023-08-30 14:00:00,65.82,65.85,65.6,65.63,120393.0,65.2939,65.3237,65.0757,65.1054,120393.0
2023-08-30 14:10:00,65.64,65.82,65.56,65.74,95486.0,65.1153,65.2939,65.036,65.2145,95486.0
2023-08-30 14:20:00,65.77,65.8,65.56,65.6,40558.0,65.2443,65.2741,65.036,65.0757,40558.0
2023-08-30 14:30:00,65.6,65.88,65.6,65.84,52782.0,65.0757,65.3534,65.0757,65.3137,52782.0
2023-08-30 14:40:00,65.85,66.07,65.85,65.94,67500.0,65.3237,65.5419,65.3237,65.4129,67500.0
2023-08-30 14:50:00,65.95,66.04,65.95,66.03,34408.0,65.4229,65.5121,65.4229,65.5022,34408.0
2023-08-30 15:00:00,66.05,66.12,66.01,66.02,40519.0,65.5221,65.5915,65.4824,65.4923,40519.0
2023-08-30 15:10:00,66.03,66.1,65.96,65.99,47104.0,65.5022,65.5717,65.4328,65.4625,47104.0
2023-08-30 15:20:00,66.01,66.02,65.88,65.92,22980.0,65.4824,65.4923,65.3534,65.3931,22980.0
2023-08-30 15:30:00,65.92,66.03,65.85,65.96,42341.0,65.3931,65.5022,65.3237,65.4328,42341.0
2023-08-30 15:40:00,65.95,66.03,65.87,65.91,65256.0,65.4229,65.5022,65.3435,65.3832,65256.0
2023-08-30 15:50:00,65.91,66.01,65.8,65.98,330476.0,65.3832,65.4824,65.2741,65.4526,330476.0
2023-08-31 09:30:00,65.94,66.45,65.92,66.39,208383.0,65.4129,65.9189,65.3931,65.8593,208383.0
2023-08-31 09:40:00,66.38,66.54,66.1,66.25,162400.0,65.8494,66.0081,65.5717,65.7205,162400.0
2023-08-31 09:50:00,66.29,66.58,66.15,66.57,91347.0,65.7601,66.0478,65.6213,66.0379,91347.0
2023-08-31 10:00:00,66.58,66.64,66.34,66.51,60964.0,66.0478,66.1073,65.8097,65.9784,60964.0
2023-08-31 10:10:00,66.53,66.74,66.4,66.73,77402.0,65.9982,66.2065,65.8693,66.1966,77402.0
2023-08-31 10:20:00,66.75,66.8,66.58,66.8,123481.0,66.2165,66.2661,66.0478,66.2661,123481.0
2023-08-31 10:30:00,66.81,66.91,66.73,66.89,82336.0,66.276,66.3752,66.1966,66.3553,82336.0
2023-08-31 10:40:00,66.88,66.89,66.66,66.66,37802.0,66.3454,66.3553,66.1272,66.1272,37802.0
2023-08-31 10:50:00,66.67,66.7,66.43,66.7,51173.0,66.1371,66.1669,65.899,66.1669,51173.0
2023-08-31 11:00:00,66.7,66.7,66.52,66.66,40138.0,66.1669,66.1669,65.9883,66.1272,40138.0
2023-08-31 11:10:00,66.68,66.77,66.6,66.63,44375.0,66.147,66.2363,66.0677,66.0974,44375.0
2023-08-31 11:20:00,66.63,66.63,66.36,66.58,70632.0,66.0974,66.0974,65.8296,66.0478,70632.0
2023-08-31 11:30:00,66.54,66.64,66.35,66.51,36804.0,66.0081,66.1073,65.8197,65.9784,36804.0
2023-08-31 11:40:00,66.51,66.57,66.46,66.57,19720.0,65.9784,66.0379,65.9288,66.0379,19720.0
2023-08-31 11:50:00,66.54,66.62,66.5,66.55,19641.0,66.0081,66.0875,65.9685,66.0181,19641.0
2023-08-31 12:00:00,66.55,66.65,66.39,66.65,31391.0,66.0181,66.1173,65.8593,66.1173,31391.0
2023-08-31 12:10:00,66.67,66.7,66.32,66.36,49309.0,66.1371,66.1669,65.7899,65.8296,49309.0
2023-08-31 12:20:00,66.36,66.42,66.16,66.3,56074.0,65.8296,65.8891,65.6312,65.7701,56074.0
2023-08-31 12:30:00,66.29,66.35,66.24,66.3,29884.0,65.7601,65.8197,65.7105,65.7701,29884.0
2023-08-31 12:40:00,66.32,66.35,65.95,66.0,65075.0,65.7899,65.8197,65.4229,65.4725,65075.0
2023-08-31 12:50:00,65.99,66.24,65.99,66.21,50284.0,65.4625,65.7105,65.4625,65.6808,50284.0
2023-08-31 13:00:00,66.23,66.37,66.18,66.36,31158.0,65.7006,65.8395,65.651,65.8296,31158.0
2023-08-31 13:10:00,66.37,66.5,66.36,66.5,24891.0,65.8395,65.9685,65.8296,65.9685,24891.0
2023-08-31 13:20:00,66.5,66.6,66.44,66.6,36395.0,65.9685,66.0677,65.9089,66.0677,36395.0
2023-08-31 13:30:00,66.59,66.63,66.51,66.54,31240.0,66.0577,66.0974,65.9784,66.0081,31240.0
2023-08-31 13:40:00,66.56,66.6,66.42,66.43,33749.0,66.028,66.0677,65.8891,65.899,33749.0
2023-08-31 13:50:00,66.44,66.48,66.35,66.47,29018.0,65.9089,65.9486,65.8197,65.9387,29018.0
2023-08-31 14:00:00,66.5,66.7,66.49,66.66,62524.0,65.9685,66.1669,65.9585,66.1272,62524.0
2023-08-31 14:10:00,66.64,66.76,66.64,66.71,60152.0,66.1073,66.2264,66.1073,66.1768,60152.0
2023-08-31 14:20:00,66.72,66.81,66.68,66.72,49933.0,66.1867,66.276,66.147,66.1867,49933.0
2023-08-31 14:30:00,66.72,66.72,66.56,66.58,35075.0,66.1867,66.1867,66.028,66.0478,35075.0
2023-08-31 14:40:00,66.58,66.61,66.44,66.52,33159.0,66.0478,66.0776,65.9089,65.9883,33159.0
2023-08-31 14:50:00,66.5,66.51,66.42,66.46,14548.0,65.9685,65.9784,65.8891,65.9288,14548.0
2023-08-31 15:00:00,66.46,66.62,66.45,66.61,40596.0,65.9288,66.0875,65.9189,66.0776,40596.0
2023-08-31 15:10:00,66.61,66.66,66.59,66.64,12872.0,66.0776,66.1272,66.0577,66.1073,12872.0
2023-08-31 15:20:00,66.62,66.68,66.55,66.61,29189.0,66.0875,66.147,66.0181,66.0776,29189.0
2023-08-31 15:30:00,66.6,66.69,66.57,66.64,26180.0,66.0677,66.1569,66.0379,66.1073,26180.0
2023-08-31 15:40:00,66.64,66.78,66.63,66.66,32018.0,66.1073,66.2462,66.0974,66.1272,32018.0
2023-08-31 15:50:00,66.66,66.7,66.25,66.25,163844.0,66.1272,66.1669,65.7205,65.7205,163844.0
2023-09-01 09:30:00,67.17,67.29,66.47,66.47,421933.0,66.6331,66.7521,65.9387,65.9387,421933.0
2023-09-01 09:40:00,66.48,66.59,66.01,66.19,245958.0,65.9486,66.0577,65.4824,65.6609,245958.0
2023-09-01 09:50:00,66.14,66.52,66.05,66.52,179274.0,65.6113,65.9883,65.5221,65.9883,179274.0
2023-09-01 10:00:00,66.46,66.65,66.06,66.59,218989.0,65.9288,66.1173,65.532,66.0577,218989.0
2023-09-01 10:10:00,66.55,66.78,66.55,66.77,83846.0,66.0181,66.2462,66.0181,66.2363,83846.0
2023-09-01 10:20:00,66.78,66.78,66.47,66.72,71392.0,66.2462,66.2462,65.9387,66.1867,71392.0
2023-09-01 10:30:00,66.72,66.72,66.25,66.42,74350.0,66.1867,66.1867,65.7205,65.8891,74350.0
2023-09-01 10:40:00,66.39,66.42,66.07,66.12,88948.0,65.8593,65.8891,65.5419,65.5915,88948.0
2023-09-01 10:50:00,66.11,66.24,65.86,65.96,142898.0,65.5816,65.7105,65.3336,65.4328,142898.0
2023-09-01 11:00:00,65.94,66.07,65.91,65.94,40128.0,65.4129,65.5419,65.3832,65.4129,40128.0
2023-09-01 11:10:00,65.97,66.18,65.9,66.17,35015.0,65.4427,65.651,65.3733,65.6411,35015.0
2023-09-01 11:20:00,66.17,66.23,66.0,66.07,48578.0,65.6411,65.7006,65.4725,65.5419,48578.0
2023-09-01 11:30:00,66.09,66.14,65.95,66.01,56878.0,65.5617,65.6113,65.4229,65.4824,56878.0
2023-09-01 11:40:00,66.01,66.04,65.68,65.7,70502.0,65.4824,65.5121,65.155,65.1749,70502.0
2023-09-01 11:50:00,65.72,65.78,65.64,65.7,43578.0,65.1947,65.2542,65.1153,65.1749,43578.0
2023-09-01 12:00:00,65.69,65.84,65.62,65.79,77535.0,65.1649,65.3137,65.0955,65.2641,77535.0
2023-09-01 12:10:00,65.81,65.88,65.78,65.88,9226.0,65.284,65.3534,65.2542,65.3534,9226.0
2023-09-01 12:20:00,65.89,66.08,65.88,66.0,31432.0,65.3633,65.5518,65.3534,65.4725,31432.0
2023-09-01 12:30:00,66.01,66.1,65.9,65.91,38443.0,65.4824,65.5717,65.3733,65.3832,38443.0
2023-09-01 12:40:00,65.91,65.98,65.83,65.98,30132.0,65.3832,65.4526,65.3038,65.4526,30132.0
2023-09-01 12:50:00,65.99,66.2,65.99,66.15,33109.0,65.4625,65.6709,65.4625,65.6213,33109.0
2023-09-01 13:00:00,66.16,66.19,66.01,66.02,16890.0,65.6312,65.6609,65.4824,65.4923,16890.0
2023-09-01 13:10:00,66.01,66.09,66.01,66.07,12641.0,65.4824,65.5617,65.4824,65.5419,12641.0
2023-09-01 13:20:00,66.06,66.14,65.93,65.95,17774.0,65.532,65.6113,65.403,65.4229,17774.0
2023-09-01 13:30:00,65.93,66.05,65.92,66.0,28042.0,65.403,65.5221,65.3931,65.4725,28042.0
2023-09-01 13:40:00,65.98,65.99,65.82,65.9,32798.0,65.4526,65.4625,65.2939,65.3733,32798.0
2023-09-01 13:50:00,65.89,66.06,65.86,66.03,34627.0,65.3633,65.532,65.3336,65.5022,34627.0
2023-09-01 14:00:00,66.04,66.08,65.99,66.08,12994.0,65.5121,65.5518,65.4625,65.5518,12994.0
2023-09-01 14:10:00,66.07,66.07,65.93,65.93,8374.0,65.5419,65.5419,65.403,65.403,8374.0
2023-09-01 14:20:00,65.92,65.95,65.7,65.77,27699.0,65.3931,65.4229,65.1749,65.2443,27699.0
2023-09-01 14:30:00,65.75,65.79,65.67,65.7,22881.0,65.2245,65.2641,65.1451,65.1749,22881.0
2023-09-01 14:40:00,65.75,65.88,65.75,65.81,36637.0,65.2245,65.3534,65.2245,65.284,36637.0
2023-09-01 14:50:00,65.83,65.93,65.83,65.92,25774.0,65.3038,65.403,65.3038,65.3931,25774.0
2023-09-01 15:00:00,65.94,66.0,65.9,65.96,20509.0,65.4129,65.4725,65.3733,65.4328,20509.0
2023-09-01 15:10:00,65.98,66.06,65.93,65.99,38264.0,65.4526,65.532,65.403,65.4625,38264.0
2023-09-01 15:20:00,66.0,66.12,65.96,66.12,21004.0,65.4725,65.5915,65.4328,65.5915,21004.0
2023-09-01 15:30:00,66.13,66.17,66.01,66.05,35406.0,65.6014,65.6411,65.4824,65.5221,35406.0
2023-09-01 15:40:00,66.07,66.13,66.0,66.03,44835.0,65.5419,65.6014,65.4725,65.5022,44835.0
2023-09-01 15:50:00,66.04,66.24,65.96,66.18,86750.0,65.5121,65.7105,65.4328,65.651,86750.0
2023-09-05 09:30:00,65.86,65.97,65.61,65.92,219412.0,65.3336,65.4427,65.0856,65.3931,219412.0
2023-09-05 09:40:00,65.92,66.06,65.68,65.8,90028.0,65.3931,65.532,65.155,65.2741,90028.0
2023-09-05 09:50:00,65.79,66.01,65.56,65.7,115894.0,65.2641,65.4824,65.036,65.1749,115894.0
2023-09-05 10:00:00,65.71,65.8,65.53,65.79,100748.0,65.1848,65.2741,65.0062,65.2641,100748.0
2023-09-05 10:10:00,65.81,65.93,65.66,65.92,94665.0,65.284,65.403,65.1352,65.3931,94665.0
2023-09-05 10:20:00,65.91,66.2,65.88,65.93,114730.0,65.3832,65.6709,65.3534,65.403,114730.0
2023-09-05 10:30:00,65.92,66.0,65.82,65.98,47422.0,65.3931,65.4725,65.2939,65.4526,47422.0
2023-09-05 10:40:00,65.98,66.23,65.89,66.19,83167.0,65.4526,65.7006,65.3633,65.6609,83167.0
2023-09-05 10:50:00,66.17,66.34,66.15,66.17,45684.0,65.6411,65.8097,65.6213,65.6411,45684.0
2023-09-05 11:00:00,66.17,66.65,66.17,66.58,75827.0,65.6411,66.1173,65.6411,66.0478,75827.0
2023-09-05 11:10:00,66.59,66.64,66.54,66.57,41030.0,66.0577,66.1073,66.0081,66.0379,41030.0
2023-09-05 11:20:00,66.58,66.6,66.29,66.29,106411.0,66.0478,66.0677,65.7601,65.7601,106411.0
2023-09-05 11:30:00,66.29,66.32,66.05,66.11,62752.0,65.7601,65.7899,65.5221,65.5816,62752.0
2023-09-05 11:40:00,66.11,66.22,66.04,66.19,30817.0,65.5816,65.6907,65.5121,65.6609,30817.0
2023-09-05 11:50:00,66.21,66.24,66.08,66.17,30558.0,65.6808,65.7105,65.5518,65.6411,30558.0
2023-09-05 12:00:00,66.18,66.33,66.16,66.28,48239.0,65.651,65.7998,65.6312,65.7502,48239.0
2023-09-05 12:10:00,66.3,66.44,66.28,66.42,33923.0,65.7701,65.9089,65.7502,65.8891,33923.0
2023-09-05 12:20:00,66.43,66.47,66.33,66.36,30653.0,65.899,65.9387,65.7998,65.8296,30653.0
2023-09-05 12:30:00,66.37,66.51,66.36,66.48,17027.0,65.8395,65.9784,65.8296,65.9486,17027.0
2023-09-05 12:40:00,66.48,66.54,66.43,66.5,38781.0,65.9486,66.0081,65.899,65.9685,38781.0
2023-09-05 12:50:00,66.48,66.52,66.44,66.48,33726.0,65.9486,65.9883,65.9089,65.9486,33726.0
2023-09-05 13:00:00,66.46,66.49,66.28,66.29,18367.0,65.9288,65.9585,65.7502,65.7601,18367.0
2023-09-05 13:10:00,66.29,66.37,66.26,66.29,19918.0,65.7601,65.8395,65.7304,65.7601,19918.0
2023-09-05 13:20:00,66.3,66.38,66.24,66.25,32914.0,65.7701,65.8494,65.7105,65.7205,32914.0
2023-09-05 13:30:00,66.25,66.37,66.22,66.36,15713.0,65.7205,65.8395,65.6907,65.8296,15713.0
2023-09-05 13:40:00,66.35,66.43,66.31,66.33,16563.0,65.8197,65.899,65.78,65.7998,16563.0
2023-09-05 13:50:00,66.36,66.45,66.36,66.45,9319.0,65.8296,65.9189,65.8296,65.9189,9319.0
2023-09-05 14:00:00,66.47,66.49,66.39,66.43,15609.0,65.9387,65.9585,65.8593,65.899,15609.0
2023-09-05 14:10:00,66.43,66.61,66.41,66.6,28851.0,65.899,66.0776,65.8792,66.0677,28851.0
2023-09-05 14:20:00,66.62,66.71,66.56,66.68,31661.0,66.0875,66.1768,66.028,66.147,31661.0
2023-09-05 14:30:00,66.68,66.7,66.52,66.55,32236.0,66.147,66.1669,65.9883,66.0181,32236.0
2023-09-05 14:40:00,66.55,66.66,66.54,66.66,13020.0,66.0181,66.1272,66.0081,66.1272,13020.0
2023-09-05 14:50:00,66.64,66.74,66.6,66.74,19341.0,66.1073,66.2065,66.0677,66.2065,19341.0
2023-09-05 15:00:00,66.73,66.73,66.55,66.57,19095.0,66.1966,66.1966,66.0181,66.0379,19095.0
2023-09-05 15:10:00,66.55,66.55,66.38,66.43,33897.0,66.0181,66.0181,65.8494,65.899,33897.0
2023-09-05 15:20:00,66.45,66.5,66.36,66.44,14083.0,65.9189,65.9685,65.8296,65.9089,14083.0
2023-09-05 15:30:00,66.44,66.57,66.44,66.56,36925.0,65.9089,66.0379,65.9089,66.028,36925.0
2023-09-05 15:40:00,66.56,66.62,66.42,66.44,39640.0,66.028,66.0875,65.8891,65.9089,39640.0
2023-09-05 15:50:00,66.44,66.49,66.28,66.29,61331.0,65.9089,65.9585,65.7502,65.7601,61331.0
2023-09-06 09:30:00,66.0,66.05,65.68,65.78,238762.0,65.4725,65.5221,65.155,65.2542,238762.0
2023-09-06 09:40:00,65.78,66.13,65.7,65.84,123815.0,65.2542,65.6014,65.1749,65.3137,123815.0
2023-09-06 09:50:00,65.81,66.12,65.81,65.9,59024.0,65.284,65.5915,65.284,65.3733,59024.0
2023-09-06 10:00:00,65.85,65.86,65.08,65.27,279914.0,65.3237,65.3336,64.5598,64.7483,279914.0
2023-09-06 10:10:00,65.24,65.43,65.05,65.42,106186.0,64.7185,64.907,64.53,64.8971,106186.0
2023-09-06 10:20:00,65.43,65.43,65.06,65.06,150047.0,64.907,64.907,64.54,64.54,150047.0
2023-09-06 10:30:00,65.04,65.32,65.0,65.3,49892.0,64.5201,64.7979,64.4804,64.778,49892.0
2023-09-06 10:40:00,65.32,65.35,65.16,65.17,76301.0,64.7979,64.8276,64.6392,64.6491,76301.0
2023-09-06 10:50:00,65.15,65.24,64.97,65.0,114531.0,64.6292,64.7185,64.4507,64.4804,114531.0
2023-09-06 11:00:00,64.95,65.01,64.77,64.77,105845.0,64.4308,64.4904,64.2523,64.2523,105845.0
2023-09-06 11:10:00,64.78,64.96,64.73,64.96,45868.0,64.2622,64.4408,64.2126,64.4408,45868.0
2023-09-06 11:20:00,64.97,65.13,64.93,65.08,55607.0,64.4507,64.6094,64.411,64.5598,55607.0
2023-09-06 11:30:00,65.1,65.16,65.01,65.1,25362.0,64.5796,64.6392,64.4904,64.5796,25362.0
2023-09-06 11:40:00,65.09,65.13,65.0,65.01,56713.0,64.5697,64.6094,64.4804,64.4904,56713.0
2023-09-06 11:50:00,64.98,65.05,64.88,64.95,25929.0,64.4606,64.53,64.3614,64.4308,25929.0
2023-09-06 12:00:00,64.95,65.06,64.86,64.86,41609.0,64.4308,64.54,64.3416,64.3416,41609.0
2023-09-06 12:10:00,64.87,64.96,64.8,64.8,29989.0,64.3515,64.4408,64.282,64.282,29989.0
2023-09-06 12:20:00,64.81,64.87,64.61,64.64,54293.0,64.292,64.3515,64.0936,64.1233,54293.0
2023-09-06 12:30:00,64.64,64.69,64.54,64.64,154580.0,64.1233,64.1729,64.0241,64.1233,154580.0
2023-09-06 12:40:00,64.64,64.65,64.45,64.5,42679.0,64.1233,64.1332,63.9348,63.9844,42679.0
2023-09-06 12:50:00,64.49,64.56,64.44,64.55,68991.0,63.9745,64.044,63.9249,64.034,68991.0
2023-09-06 13:00:00,64.54,64.62,64.41,64.62,39001.0,64.0241,64.1035,63.8952,64.1035,39001.0
2023-09-06 13:10:00,64.61,64.83,64.61,64.82,59676.0,64.0936,64.3118,64.0936,64.3019,59676.0
2023-09-06 13:20:00,64.83,64.85,64.69,64.72,53540.0,64.3118,64.3316,64.1729,64.2027,53540.0
2023-09-06 13:30:00,64.72,64.85,64.71,64.84,14885.0,64.2027,64.3316,64.1928,64.3217,14885.0
2023-09-06 13:40:00,64.82,64.94,64.75,64.94,283801.0,64.3019,64.4209,64.2324,64.4209,283801.0
2023-09-06 13:50:00,64.93,64.96,64.8,64.81,67411.0,64.411,64.4408,64.282,64.292,67411.0
2023-09-06 14:00:00,64.79,64.9,64.71,64.87,38101.0,64.2721,64.3812,64.1928,64.3515,38101.0
2023-09-06 14:10:00,64.87,64.88,64.74,64.83,20481.0,64.3515,64.3614,64.2225,64.3118,20481.0
2023-09-06 14:20:00,64.81,64.94,64.74,64.91,21974.0,64.292,64.4209,64.2225,64.3912,21974.0
2023-09-06 14:30:00,64.92,65.05,64.92,65.01,64216.0,64.4011,64.53,64.4011,64.4904,64216.0
2023-09-06 14:40:00,65.01,65.07,64.98,65.03,36838.0,64.4904,64.5499,64.4606,64.5102,36838.0
2023-09-06 14:50:00,65.05,65.08,64.92,64.94,23526.0,64.53,64.5598,64.4011,64.4209,23526.0
2023-09-06 15:00:00,64.95,64.97,64.75,64.77,33002.0,64.4308,64.4507,64.2324,64.2523,33002.0
2023-09-06 15:10:00,64.76,64.99,64.76,64.97,48700.0,64.2424,64.4705,64.2424,64.4507,48700.0
2023-09-06 15:20:00,64.99,65.01,64.8,64.84,150167.0,64.4705,64.4904,64.282,64.3217,150167.0
2023-09-06 15:30:00,64.82,64.98,64.82,64.97,30355.0,64.3019,64.4606,64.3019,64.4507,30355.0
2023-09-06 15:40:00,64.96,65.02,64.92,64.95,44921.0,64.4408,64.5003,64.4011,64.4308,44921.0
2023-09-06 15:50:00,64.96,65.2,64.9,65.15,166147.0,64.4408,64.6788,64.3812,64.6292,166147.0
2023-09-07 09:30:00,63.52,63.6,63.15,63.57,484188.0,63.0123,63.0916,62.6452,63.0619,484188.0
2023-09-07 09:40:00,63.58,63.85,63.52,63.55,108690.0,63.0718,63.3396,63.0123,63.042,108690.0
2023-09-07 09:50:00,63.56,63.71,63.27,63.45,107274.0,63.052,63.2008,62.7643,62.9428,107274.0
2023-09-07 10:00:00,63.45,63.51,63.19,63.43,104353.0,62.9428,63.0024,62.6849,62.923,104353.0
2023-09-07 10:10:00,63.44,63.73,63.43,63.62,85188.0,62.9329,63.2206,62.923,63.1115,85188.0
2023-09-07 10:20:00,63.64,63.81,63.58,63.6,81260.0,63.1313,63.3,63.0718,63.0916,81260.0
2023-09-07 10:30:00,63.6,63.85,63.4,63.85,114400.0,63.0916,63.3396,62.8932,63.3396,114400.0
2023-09-07 10:40:00,63.84,64.19,63.81,64.05,154874.0,63.3297,63.6769,63.3,63.538,154874.0
2023-09-07 10:50:00,64.03,64.05,63.77,63.79,95096.0,63.5182,63.538,63.2603,63.2801,95096.0
2023-09-07 11:00:00,63.8,64.02,63.8,63.92,61981.0,63.29,63.5083,63.29,63.4091,61981.0
2023-09-07 11:10:00,63.92,64.11,63.88,63.94,74387.0,63.4091,63.5976,63.3694,63.4289,74387.0
2023-09-07 11:20:00,63.95,63.97,63.73,63.76,35410.0,63.4388,63.4587,63.2206,63.2504,35410.0
2023-09-07 11:30:00,63.76,64.04,63.68,63.95,61704.0,63.2504,63.5281,63.171,63.4388,61704.0
2023-09-07 11:40:00,63.96,63.96,63.67,63.69,33659.0,63.4488,63.4488,63.1611,63.1809,33659.0
2023-09-07 11:50:00,63.71,63.72,63.49,63.55,37831.0,63.2008,63.2107,62.9825,63.042,37831.0
2023-09-07 12:00:00,63.54,63.86,63.53,63.8,38768.0,63.0321,63.3496,63.0222,63.29,38768.0
2023-09-07 12:10:00,63.77,63.96,63.76,63.94,25506.0,63.2603,63.4488,63.2504,63.4289,25506.0
2023-09-07 12:20:00,63.93,64.1,63.82,64.06,31624.0,63.419,63.5876,63.3099,63.548,31624.0
2023-09-07 12:30:00,64.03,64.11,64.01,64.01,25143.0,63.5182,63.5976,63.4984,63.4984,25143.0
2023-09-07 12:40:00,64.02,64.06,63.93,63.94,29451.0,63.5083,63.548,63.419,63.4289,29451.0
2023-09-07 12:50:00,63.95,63.98,63.82,63.85,45782.0,63.4388,63.4686,63.3099,63.3396,45782.0
2023-09-07 13:00:00,63.83,63.98,63.8,63.87,21267.0,63.3198,63.4686,63.29,63.3595,21267.0
2023-09-07 13:10:00,63.85,64.06,63.79,64.03,36152.0,63.3396,63.548,63.2801,63.5182,36152.0
2023-09-07 13:20:00,64.04,64.1,64.0,64.09,45024.0,63.5281,63.5876,63.4884,63.5777,45024.0
2023-09-07 13:30:00,64.11,64.15,63.93,63.98,49028.0,63.5976,63.6372,63.419,63.4686,49028.0
2023-09-07 13:40:00,63.98,64.15,63.95,64.09,48593.0,63.4686,63.6372,63.4388,63.5777,48593.0
2023-09-07 13:50:00,64.1,64.24,64.1,64.18,36474.0,63.5876,63.7265,63.5876,63.667,36474.0
2023-09-07 14:00:00,64.18,64.29,64.15,64.18,42348.0,63.667,63.7761,63.6372,63.667,42348.0
2023-09-07 14:10:00,64.18,64.25,64.14,64.16,62824.0,63.667,63.7364,63.6273,63.6472,62824.0
2023-09-07 14:20:00,64.14,64.14,63.98,63.98,35361.0,63.6273,63.6273,63.4686,63.4686,35361.0
2023-09-07 14:30:00,63.95,64.07,63.9,63.93,27264.0,63.4388,63.5579,63.3892,63.419,27264.0
2023-09-07 14:40:00,63.91,64.15,63.91,64.15,21916.0,63.3992,63.6372,63.3992,63.6372,21916.0
2023-09-07 14:50:00,64.11,64.33,64.11,64.27,20192.0,63.5976,63.8158,63.5976,63.7563,20192.0
2023-09-07 15:00:00,64.27,64.32,64.02,64.06,60344.0,63.7563,63.8059,63.5083,63.548,60344.0
2023-09-07 15:10:00,64.09,64.26,64.09,64.21,33770.0,63.5777,63.7464,63.5777,63.6968,33770.0
2023-09-07 15:20:00,64.21,64.23,64.09,64.22,25455.0,63.6968,63.7166,63.5777,63.7067,25455.0
2023-09-07 15:30:00,64.2,64.27,64.08,64.09,67811.0,63.6868,63.7563,63.5678,63.5777,67811.0
2023-09-07 15:40:00,64.08,64.31,64.08,64.27,46003.0,63.5678,63.796,63.5678,63.7563,46003.0
2023-09-07 15:50:00,64.28,64.43,64.07,64.17,251619.0,63.7662,63.915,63.5579,63.6571,251619.0
2023-09-08 09:30:00,64.11,64.83,64.11,64.74,350273.0,63.5976,64.3118,63.5976,64.2225,350273.0
2023-09-08 09:40:00,64.76,64.89,64.67,64.89,135427.0,64.2424,64.3713,64.1531,64.3713,135427.0
2023-09-08 09:50:00,64.88,64.95,64.48,64.63,144056.0,64.3614,64.4308,63.9646,64.1134,144056.0
2023-09-08 10:00:00,64.65,65.05,64.57,64.77,190310.0,64.1332,64.53,64.0539,64.2523,190310.0
2023-09-08 10:10:00,64.75,65.01,64.74,64.99,98034.0,64.2324,64.4904,64.2225,64.4705,98034.0
2023-09-08 10:20:00,64.97,65.11,64.94,64.99,119434.0,64.4507,64.5896,64.4209,64.4705,119434.0
2023-09-08 10:30:00,65.0,65.08,64.74,64.8,85667.0,64.4804,64.5598,64.2225,64.282,85667.0
2023-09-08 10:40:00,64.8,64.81,64.55,64.66,105627.0,64.282,64.292,64.034,64.1432,105627.0
2023-09-08 10:50:00,64.69,64.77,64.34,64.34,115583.0,64.1729,64.2523,63.8257,63.8257,115583.0
2023-09-08 11:00:00,64.34,64.53,64.26,64.42,70395.0,63.8257,64.0142,63.7464,63.9051,70395.0
2023-09-08 11:10:00,64.41,64.72,64.37,64.7,82667.0,63.8952,64.2027,63.8555,64.1828,82667.0
2023-09-08 11:20:00,64.69,64.86,64.68,64.83,53274.0,64.1729,64.3416,64.163,64.3118,53274.0
2023-09-08 11:30:00,64.83,64.94,64.8,64.9,36092.0,64.3118,64.4209,64.282,64.3812,36092.0
2023-09-08 11:40:00,64.89,64.9,64.74,64.76,36852.0,64.3713,64.3812,64.2225,64.2424,36852.0
2023-09-08 11:50:00,64.76,64.84,64.67,64.7,50884.0,64.2424,64.3217,64.1531,64.1828,50884.0
2023-09-08 12:00:00,64.68,64.69,64.57,64.63,16496.0,64.163,64.1729,64.0539,64.1134,16496.0
2023-09-08 12:10:00,64.62,64.87,64.62,64.86,56157.0,64.1035,64.3515,64.1035,64.3416,56157.0
2023-09-08 12:20:00,64.85,64.89,64.69,64.71,28571.0,64.3316,64.3713,64.1729,64.1928,28571.0
2023-09-08 12:30:00,64.67,64.68,64.53,64.57,42375.0,64.1531,64.163,64.0142,64.0539,42375.0
2023-09-08 12:40:00,64.57,64.7,64.45,64.46,25232.0,64.0539,64.1828,63.9348,63.9448,25232.0
2023-09-08 12:50:00,64.45,64.61,64.38,64.6,74682.0,63.9348,64.0936,63.8654,64.0836,74682.0
2023-09-08 13:00:00,64.6,64.6,64.41,64.46,45308.0,64.0836,64.0836,63.8952,63.9448,45308.0
2023-09-08 13:10:00,64.44,64.59,64.37,64.59,30051.0,63.9249,64.0737,63.8555,64.0737,30051.0
2023-09-08 13:20:00,64.61,64.65,64.47,64.52,34269.0,64.0936,64.1332,63.9547,64.0043,34269.0
2023-09-08 13:30:00,64.54,64.62,64.46,64.57,21337.0,64.0241,64.1035,63.9448,64.0539,21337.0
2023-09-08 13:40:00,64.57,64.64,64.55,64.59,8757.0,64.0539,64.1233,64.034,64.0737,8757.0
2023-09-08 13:50:00,64.58,64.61,64.47,64.6,19145.0,64.0638,64.0936,63.9547,64.0836,19145.0
2023-09-08 14:00:00,64.58,64.71,64.58,64.65,77182.0,64.0638,64.1928,64.0638,64.1332,77182.0
2023-09-08 14:10:00,64.64,64.64,64.2,64.28,114652.0,64.1233,64.1233,63.6868,63.7662,114652.0
2023-09-08 14:20:00,64.26,64.33,64.22,64.3,39859.0,63.7464,63.8158,63.7067,63.786,39859.0
2023-09-08 14:30:00,64.31,64.37,64.14,64.14,27532.0,63.796,63.8555,63.6273,63.6273,27532.0
2023-09-08 14:40:00,64.17,64.35,64.16,64.22,27176.0,63.6571,63.8356,63.6472,63.7067,27176.0
2023-09-08 14:50:00,64.24,64.28,64.11,64.13,35066.0,63.7265,63.7662,63.5976,63.6174,35066.0
2023-09-08 15:00:00,64.11,64.15,63.99,64.11,141864.0,63.5976,63.6372,63.4785,63.5976,141864.0
2023-09-08 15:10:00,64.12,64.16,64.06,64.08,21274.0,63.6075,63.6472,63.548,63.5678,21274.0
2023-09-08 15:20:00,64.06,64.14,63.99,64.05,44337.0,63.548,63.6273,63.4785,63.538,44337.0
2023-09-08 15:30:00,64.05,64.16,64.02,64.08,38302.0,63.538,63.6472,63.5083,63.5678,38302.0
2023-09-08 15:40:00,64.08,64.2,64.04,64.13,188022.0,63.5678,63.6868,63.5281,63.6174,188022.0
2023-09-08 15:50:00,64.15,64.36,64.11,64.34,162928.0,63.6372,63.8456,63.5976,63.8257,162928.0
2023-09-11 09:30:00,65.38,65.6,65.08,65.09,382733.0,64.8574,65.0757,64.5598,64.5697,382733.0
2023-09-11 09:40:00,65.1,65.2,64.81,64.98,251993.0,64.5796,64.6788,64.292,64.4606,251993.0
2023-09-11 09:50:00,64.99,65.18,64.88,64.92,173905.0,64.4705,64.659,64.3614,64.4011,173905.0
2023-09-11 10:00:00,64.9,65.12,64.87,64.97,155317.0,64.3812,64.5995,64.3515,64.4507,155317.0
2023-09-11 10:10:00,64.98,65.05,64.71,64.82,137104.0,64.4606,64.53,64.1928,64.3019,137104.0
2023-09-11 10:20:00,64.8,65.04,64.76,65.02,91518.0,64.282,64.5201,64.2424,64.5003,91518.0
2023-09-11 10:30:00,65.04,65.04,64.73,64.82,67112.0,64.5201,64.5201,64.2126,64.3019,67112.0
2023-09-11 10:40:00,64.83,65.05,64.8,65.03,54022.0,64.3118,64.53,64.282,64.5102,54022.0
2023-09-11 10:50:00,65.05,65.12,64.81,64.86,82052.0,64.53,64.5995,64.292,64.3416,82052.0
2023-09-11 11:00:00,64.85,64.92,64.77,64.85,68029.0,64.3316,64.4011,64.2523,64.3316,68029.0
2023-09-11 11:10:00,64.84,65.03,64.79,65.01,56404.0,64.3217,64.5102,64.2721,64.4904,56404.0
2023-09-11 11:20:00,64.99,65.23,64.96,65.17,87718.0,64.4705,64.7086,64.4408,64.6491,87718.0
2023-09-11 11:30:00,65.13,65.18,65.09,65.13,29956.0,64.6094,64.659,64.5697,64.6094,29956.0
2023-09-11 11:40:00,65.13,65.15,64.9,64.96,61965.0,64.6094,64.6292,64.3812,64.4408,61965.0
2023-09-11 11:50:00,64.95,65.02,64.9,64.94,34104.0,64.4308,64.5003,64.3812,64.4209,34104.0
2023-09-11 12:00:00,64.94,65.09,64.89,65.06,95227.0,64.4209,64.5697,64.3713,64.54,95227.0
2023-09-11 12:10:00,65.05,65.11,64.97,65.0,63798.0,64.53,64.5896,64.4507,64.4804,63798.0
2023-09-11 12:20:00,65.01,65.21,64.96,65.19,58553.0,64.4904,64.6888,64.4408,64.6689,58553.0
2023-09-11 12:30:00,65.21,65.22,65.02,65.05,29499.0,64.6888,64.6987,64.5003,64.53,29499.0
2023-09-11 12:40:00,65.03,65.13,65.01,65.13,32379.0,64.5102,64.6094,64.4904,64.6094,32379.0
2023-09-11 12:50:00,65.13,65.19,65.03,65.15,22841.0,64.6094,64.6689,64.5102,64.6292,22841.0
2023-09-11 13:00:00,65.17,65.28,65.11,65.28,47297.0,64.6491,64.7582,64.5896,64.7582,47297.0
2023-09-11 13:10:00,65.28,65.37,65.23,65.34,98149.0,64.7582,64.8475,64.7086,64.8177,98149.0
2023-09-11 13:20:00,65.36,65.51,65.35,65.5,39928.0,64.8376,64.9864,64.8276,64.9764,39928.0
2023-09-11 13:30:00,65.51,65.67,65.51,65.65,76943.0,64.9864,65.1451,64.9864,65.1253,76943.0
2023-09-11 13:40:00,65.65,65.7,65.59,65.64,72310.0,65.1253,65.1749,65.0657,65.1153,72310.0
2023-09-11 13:50:00,65.64,65.77,65.64,65.77,69479.0,65.1153,65.2443,65.1153,65.2443,69479.0
2023-09-11 14:00:00,65.78,65.79,65.65,65.67,91596.0,65.2542,65.2641,65.1253,65.1451,91596.0
2023-09-11 14:10:00,65.67,65.83,65.67,65.82,30545.0,65.1451,65.3038,65.1451,65.2939,30545.0
2023-09-11 14:20:00,65.82,65.86,65.78,65.85,49678.0,65.2939,65.3336,65.2542,65.3237,49678.0
2023-09-11 14:30:00,65.86,65.89,65.79,65.85,49616.0,65.3336,65.3633,65.2641,65.3237,49616.0
2023-09-11 14:40:00,65.85,65.88,65.76,65.87,73068.0,65.3237,65.3534,65.2344,65.3435,73068.0
2023-09-11 14:50:00,65.87,65.9,65.79,65.82,24592.0,65.3435,65.3733,65.2641,65.2939,24592.0
2023-09-11 15:00:00,65.83,65.87,65.79,65.87,39243.0,65.3038,65.3435,65.2641,65.3435,39243.0
2023-09-11 15:10:00,65.86,65.87,65.75,65.79,77389.0,65.3336,65.3435,65.2245,65.2641,77389.0
2023-09-11 15:20:00,65.8,65.98,65.8,65.96,73727.0,65.2741,65.4526,65.2741,65.4328,73727.0
2023-09-11 15:30:00,65.97,66.02,65.92,65.98,82342.0,65.4427,65.4923,65.3931,65.4526,82342.0
2023-09-11 15:40:00,65.97,65.99,65.84,65.87,109664.0,65.4427,65.4625,65.3137,65.3435,109664.0
2023-09-11 15:50:00,65.85,65.86,65.73,65.84,172856.0,65.3237,65.3336,65.2046,65.3137,172856.0
2023-09-12 09:30:00,65.23,65.43,65.11,65.41,259173.0,64.7086,64.907,64.5896,64.8872,259173.0
2023-09-12 09:40:00,65.41,65.6,65.38,65.42,120014.0,64.8872,65.0757,64.8574,64.8971,120014.0
2023-09-12 09:50:00,65.46,65.7,65.38,65.65,87044.0,64.9368,65.1749,64.8574,65.1253,87044.0
2023-09-12 10:00:00,65.65,65.65,65.47,65.53,99337.0,65.1253,65.1253,64.9467,65.0062,99337.0
2023-09-12 10:10:00,65.55,65.68,65.46,65.62,99196.0,65.0261,65.155,64.9368,65.0955,99196.0
2023-09-12 10:20:00,65.59,65.61,65.07,65.09,190524.0,65.0657,65.0856,64.5499,64.5697,190524.0
2023-09-12 10:30:00,65.07,65.2,64.95,65.03,151882.0,64.5499,64.6788,64.4308,64.5102,151882.0
2023-09-12 10:40:00,65.03,65.09,64.89,65.01,58662.0,64.5102,64.5697,64.3713,64.4904,58662.0
2023-09-12 10:50:00,65.0,65.0,64.74,64.76,246571.0,64.4804,64.4804,64.2225,64.2424,246571.0
2023-09-12 11:00:00,64.75,64.93,64.61,64.66,199511.0,64.2324,64.411,64.0936,64.1432,199511.0
2023-09-12 11:10:00,64.66,64.69,64.54,64.61,71022.0,64.1432,64.1729,64.0241,64.0936,71022.0
2023-09-12 11:20:00,64.61,64.75,64.6,64.75,52768.0,64.0936,64.2324,64.0836,64.2324,52768.0
2023-09-12 11:30:00,64.78,64.91,64.78,64.87,57818.0,64.2622,64.3912,64.2622,64.3515,57818.0
2023-09-12 11:40:00,64.86,64.93,64.83,64.88,56852.0,64.3416,64.411,64.3118,64.3614,56852.0
2023-09-12 11:50:00,64.88,64.95,64.81,64.84,33928.0,64.3614,64.4308,64.292,64.3217,33928.0
2023-09-12 12:00:00,64.85,65.0,64.85,64.99,52269.0,64.3316,64.4804,64.3316,64.4705,52269.0
2023-09-12 12:10:00,64.99,65.03,64.94,65.0,67688.0,64.4705,64.5102,64.4209,64.4804,67688.0
2023-09-12 12:20:00,65.0,65.0,64.89,64.96,32759.0,64.4804,64.4804,64.3713,64.4408,32759.0
2023-09-12 12:30:00,64.92,64.92,64.8,64.84,48111.0,64.4011,64.4011,64.282,64.3217,48111.0
2023-09-12 12:40:00,64.84,65.01,64.84,65.0,36546.0,64.3217,64.4904,64.3217,64.4804,36546.0
2023-09-12 12:50:00,65.0,65.01,64.85,64.89,26122.0,64.4804,64.4904,64.3316,64.3713,26122.0
2023-09-12 13:00:00,64.89,65.02,64.83,64.87,34354.0,64.3713,64.5003,64.3118,64.3515,34354.0
2023-09-12 13:10:00,64.89,65.04,64.88,65.03,21621.0,64.3713,64.5201,64.3614,64.5102,21621.0
2023-09-12 13:20:00,65.05,65.35,65.05,65.24,146710.0,64.53,64.8276,64.53,64.7185,146710.0
2023-09-12 13:30:00,65.29,65.32,65.18,65.21,50362.0,64.7681,64.7979,64.659,64.6888,50362.0
2023-09-12 13:40:00,65.19,65.2,64.78,64.87,95703.0,64.6689,64.6788,64.2622,64.3515,95703.0
2023-09-12 13:50:00,64.87,64.91,64.65,64.75,92168.0,64.3515,64.3912,64.1332,64.2324,92168.0
2023-09-12 14:00:00,64.74,64.74,64.63,64.7,84623.0,64.2225,64.2225,64.1134,64.1828,84623.0
2023-09-12 14:10:00,64.7,64.77,64.59,64.67,53608.0,64.1828,64.2523,64.0737,64.1531,53608.0
2023-09-12 14:20:00,64.67,64.76,64.56,64.71,122472.0,64.1531,64.2424,64.044,64.1928,122472.0
2023-09-12 14:30:00,64.7,64.76,64.6,64.67,40246.0,64.1828,64.2424,64.0836,64.1531,40246.0
2023-09-12 14:40:00,64.69,64.69,64.56,64.6,23842.0,64.1729,64.1729,64.044,64.0836,23842.0
2023-09-12 14:50:00,64.56,64.58,64.39,64.42,100916.0,64.044,64.0638,63.8753,63.9051,100916.0
2023-09-12 15:00:00,64.42,64.46,64.34,64.35,38797.0,63.9051,63.9448,63.8257,63.8356,38797.0
2023-09-12 15:10:00,64.36,64.41,64.26,64.28,169728.0,63.8456,63.8952,63.7464,63.7662,169728.0
2023-09-12 15:20:00,64.29,64.34,64.26,64.32,35123.0,63.7761,63.8257,63.7464,63.8059,35123.0
2023-09-12 15:30:00,64.34,64.41,64.29,64.33,155949.0,63.8257,63.8952,63.7761,63.8158,155949.0
2023-09-12 15:40:00,64.36,64.45,64.32,64.35,47447.0,63.8456,63.9348,63.8059,63.8356,47447.0
2023-09-12 15:50:00,64.38,64.49,64.33,64.39,111663.0,63.8654,63.9745,63.8158,63.8753,111663.0
2023-09-13 09:30:00,64.44,64.85,64.36,64.73,344369.0,63.9249,64.3316,63.8456,64.2126,344369.0
2023-09-13 09:40:00,64.72,64.91,64.63,64.86,199347.0,64.2027,64.3912,64.1134,64.3416,199347.0
2023-09-13 09:50:00,64.84,64.88,64.47,64.8,195277.0,64.3217,64.3614,63.9547,64.282,195277.0
2023-09-13 10:00:00,64.81,64.82,64.19,64.28,153036.0,64.292,64.3019,63.6769,63.7662,153036.0
2023-09-13 10:10:00,64.27,64.37,64.03,64.13,181481.0,63.7563,63.8555,63.5182,63.6174,181481.0
2023-09-13 10:20:00,64.14,64.69,64.13,64.6,120672.0,63.6273,64.1729,63.6174,64.0836,120672.0
2023-09-13 10:30:00,64.61,64.89,64.61,64.88,103079.0,64.0936,64.3713,64.0936,64.3614,103079.0
2023-09-13 10:40:00,64.9,65.01,64.74,64.81,101938.0,64.3812,64.4904,64.2225,64.292,101938.0
2023-09-13 10:50:00,64.8,64.94,64.76,64.88,151180.0,64.282,64.4209,64.2424,64.3614,151180.0
2023-09-13 11:00:00,64.88,65.15,64.87,65.08,89383.0,64.3614,64.6292,64.3515,64.5598,89383.0
2023-09-13 11:10:00,65.08,65.13,64.97,65.0,32616.0,64.5598,64.6094,64.4507,64.4804,32616.0
2023-09-13 11:20:00,64.97,65.19,64.95,65.17,51545.0,64.4507,64.6689,64.4308,64.6491,51545.0
2023-09-13 11:30:00,65.19,65.26,65.04,65.1,92044.0,64.6689,64.7384,64.5201,64.5796,92044.0
2023-09-13 11:40:00,65.09,65.18,64.99,65.07,26644.0,64.5697,64.659,64.4705,64.5499,26644.0
2023-09-13 11:50:00,65.08,65.08,64.73,65.08,60392.0,64.5598,64.5598,64.2126,64.5598,60392.0
2023-09-13 12:00:00,65.09,65.1,64.95,65.05,14100.0,64.5697,64.5796,64.4308,64.53,14100.0
2023-09-13 12:10:00,65.02,65.07,64.86,65.07,38246.0,64.5003,64.5499,64.3416,64.5499,38246.0
2023-09-13 12:20:00,65.05,65.18,65.04,65.16,40398.0,64.53,64.659,64.5201,64.6392,40398.0
2023-09-13 12:30:00,65.19,65.23,65.04,65.06,40906.0,64.6689,64.7086,64.5201,64.54,40906.0
2023-09-13 12:40:00,65.03,65.15,64.99,65.11,38158.0,64.5102,64.6292,64.4705,64.5896,38158.0
2023-09-13 12:50:00,65.11,65.29,65.06,65.15,41450.0,64.5896,64.7681,64.54,64.6292,41450.0
2023-09-13 13:00:00,65.17,65.25,65.1,65.14,34294.0,64.6491,64.7284,64.5796,64.6193,34294.0
2023-09-13 13:10:00,65.17,65.33,65.14,65.25,39906.0,64.6491,64.8078,64.6193,64.7284,39906.0
2023-09-13 13:20:00,65.26,65.34,65.21,65.23,22226.0,64.7384,64.8177,64.6888,64.7086,22226.0
2023-09-13 13:30:00,65.23,65.35,65.17,65.34,25770.0,64.7086,64.8276,64.6491,64.8177,25770.0
2023-09-13 13:40:00,65.34,65.39,65.29,65.29,28166.0,64.8177,64.8673,64.7681,64.7681,28166.0
2023-09-13 13:50:00,65.28,65.33,65.24,65.27,18218.0,64.7582,64.8078,64.7185,64.7483,18218.0
2023-09-13 14:00:00,65.28,65.3,65.12,65.16,33533.0,64.7582,64.778,64.5995,64.6392,33533.0
2023-09-13 14:10:00,65.17,65.23,65.06,65.1,44467.0,64.6491,64.7086,64.54,64.5796,44467.0
2023-09-13 14:20:00,65.1,65.17,65.04,65.17,21305.0,64.5796,64.6491,64.5201,64.6491,21305.0
2023-09-13 14:30:00,65.18,65.18,65.0,65.11,38578.0,64.659,64.659,64.4804,64.5896,38578.0
2023-09-13 14:40:00,65.13,65.16,64.95,64.97,21574.0,64.6094,64.6392,64.4308,64.4507,21574.0
2023-09-13 14:50:00,64.96,64.97,64.6,64.85,164572.0,64.4408,64.4507,64.0836,64.3316,164572.0
2023-09-13 15:00:00,64.85,64.88,64.54,64.57,136258.0,64.3316,64.3614,64.0241,64.0539,136258.0
2023-09-13 15:10:00,64.55,64.66,64.47,64.66,111999.0,64.034,64.1432,63.9547,64.1432,111999.0
2023-09-13 15:20:00,64.65,64.75,64.59,64.75,46096.0,64.1332,64.2324,64.0737,64.2324,46096.0
2023-09-13 15:30:00,64.77,64.86,64.75,64.8,30832.0,64.2523,64.3416,64.2324,64.282,30832.0
2023-09-13 15:40:00,64.81,64.86,64.72,64.77,35011.0,64.292,64.3416,64.2027,64.2523,35011.0
2023-09-13 15:50:00,64.76,64.92,64.7,64.86,136264.0,64.2424,64.4011,64.1828,64.3416,136264.0
2023-09-14 09:30:00,65.41,65.57,65.11,65.3,320935.0,64.8872,65.0459,64.5896,64.778,320935.0
2023-09-14 09:40:00,65.32,65.44,65.13,65.14,121418.0,64.7979,64.9169,64.6094,64.6193,121418.0
2023-09-14 09:50:00,65.13,65.17,64.73,65.11,346468.0,64.6094,64.6491,64.2126,64.5896,346468.0
2023-09-14 10:00:00,65.11,65.15,64.87,64.91,95320.0,64.5896,64.6292,64.3515,64.3912,95320.0
2023-09-14 10:10:00,64.89,65.0,64.69,64.75,141178.0,64.3713,64.4804,64.1729,64.2324,141178.0
2023-09-14 10:20:00,64.74,65.1,64.69,65.1,75417.0,64.2225,64.5796,64.1729,64.5796,75417.0
2023-09-14 10:30:00,65.11,65.41,65.09,65.36,124420.0,64.5896,64.8872,64.5697,64.8376,124420.0
2023-09-14 10:40:00,65.37,65.76,65.36,65.72,135894.0,64.8475,65.2344,64.8376,65.1947,135894.0
2023-09-14 10:50:00,65.73,65.82,65.68,65.7,95675.0,65.2046,65.2939,65.155,65.1749,95675.0
2023-09-14 11:00:00,65.72,65.98,65.71,65.96,97683.0,65.1947,65.4526,65.1848,65.4328,97683.0
2023-09-14 11:10:00,65.95,66.04,65.85,65.91,147304.0,65.4229,65.5121,65.3237,65.3832,147304.0
2023-09-14 11:20:00,65.91,65.92,65.75,65.76,66573.0,65.3832,65.3931,65.2245,65.2344,66573.0
2023-09-14 11:30:00,65.76,65.85,65.64,65.64,44882.0,65.2344,65.3237,65.1153,65.1153,44882.0
2023-09-14 11:40:00,65.65,65.68,65.48,65.68,70397.0,65.1253,65.155,64.9566,65.155,70397.0
2023-09-14 11:50:00,65.69,65.92,65.68,65.92,49505.0,65.1649,65.3931,65.155,65.3931,49505.0
2023-09-14 12:00:00,65.92,65.95,65.76,65.76,33354.0,65.3931,65.4229,65.2344,65.2344,33354.0
2023-09-14 12:10:00,65.75,66.07,65.75,65.98,78268.0,65.2245,65.5419,65.2245,65.4526,78268.0
2023-09-14 12:20:00,65.97,65.98,65.77,65.83,46412.0,65.4427,65.4526,65.2443,65.3038,46412.0
2023-09-14 12:30:00,65.82,65.93,65.7,65.82,46458.0,65.2939,65.403,65.1749,65.2939,46458.0
2023-09-14 12:40:00,65.84,65.96,65.82,65.96,82944.0,65.3137,65.4328,65.2939,65.4328,82944.0
2023-09-14 12:50:00,65.96,66.15,65.96,66.13,52890.0,65.4328,65.6213,65.4328,65.6014,52890.0
2023-09-14 13:00:00,66.13,66.13,65.97,65.99,51053.0,65.6014,65.6014,65.4427,65.4625,51053.0
2023-09-14 13:10:00,65.99,66.05,65.97,66.01,28183.0,65.4625,65.5221,65.4427,65.4824,28183.0
2023-09-14 13:20:00,66.04,66.11,65.95,66.01,51341.0,65.5121,65.5816,65.4229,65.4824,51341.0
2023-09-14 13:30:00,66.03,66.14,66.03,66.12,26441.0,65.5022,65.6113,65.5022,65.5915,26441.0
2023-09-14 13:40:00,66.12,66.12,66.01,66.01,57633.0,65.5915,65.5915,65.4824,65.4824,57633.0
2023-09-14 13:50:00,66.01,66.06,65.91,65.94,22226.0,65.4824,65.532,65.3832,65.4129,22226.0
2023-09-14 14:00:00,65.92,65.96,65.84,65.84,22030.0,65.3931,65.4328,65.3137,65.3137,22030.0
2023-09-14 14:10:00,65.85,65.9,65.78,65.81,28665.0,65.3237,65.3733,65.2542,65.284,28665.0
2023-09-14 14:20:00,65.8,65.92,65.75,65.78,38546.0,65.2741,65.3931,65.2245,65.2542,38546.0
2023-09-14 14:30:00,65.76,65.88,65.72,65.86,66816.0,65.2344,65.3534,65.1947,65.3336,66816.0
2023-09-14 14:40:00,65.86,65.95,65.8,65.95,42578.0,65.3336,65.4229,65.2741,65.4229,42578.0
2023-09-14 14:50:00,65.94,65.99,65.9,65.99,24081.0,65.4129,65.4625,65.3733,65.4625,24081.0
2023-09-14 15:00:00,65.99,66.19,65.98,66.15,51407.0,65.4625,65.6609,65.4526,65.6213,51407.0
2023-09-14 15:10:00,66.16,66.2,66.07,66.09,44431.0,65.6312,65.6709,65.5419,65.5617,44431.0
2023-09-14 15:20:00,66.09,66.1,65.91,65.92,31195.0,65.5617,65.5717,65.3832,65.3931,31195.0
2023-09-14 15:30:00,65.9,65.98,65.86,65.92,46129.0,65.3733,65.4526,65.3336,65.3931,46129.0
2023-09-14 15:40:00,65.91,65.98,65.88,65.93,41162.0,65.3832,65.4526,65.3534,65.403,41162.0
2023-09-14 15:50:00,65.94,66.02,65.8,65.86,449351.0,65.4129,65.4923,65.2741,65.3336,449351.0
2023-09-15 09:30:00,65.36,65.51,64.99,65.0,383982.0,64.8376,64.9864,64.4705,64.4804,383982.0
2023-09-15 09:40:00,65.01,65.06,64.61,64.69,353186.0,64.4904,64.54,64.0936,64.1729,353186.0
2023-09-15 09:50:00,64.71,64.75,64.38,64.59,234305.0,64.1928,64.2324,63.8654,64.0737,234305.0
2023-09-15 10:00:00,64.63,64.71,64.33,64.38,200150.0,64.1134,64.1928,63.8158,63.8654,200150.0
2023-09-15 10:10:00,64.33,64.48,64.21,64.43,264683.0,63.8158,63.9646,63.6968,63.915,264683.0
2023-09-15 10:20:00,64.42,64.59,64.29,64.45,120385.0,63.9051,64.0737,63.7761,63.9348,120385.0
2023-09-15 10:30:00,64.43,64.52,64.29,64.43,74958.0,63.915,64.0043,63.7761,63.915,74958.0
2023-09-15 10:40:00,64.42,64.44,64.17,64.24,79955.0,63.9051,63.9249,63.6571,63.7265,79955.0
2023-09-15 10:50:00,64.24,64.25,63.81,63.82,175733.0,63.7265,63.7364,63.3,63.3099,175733.0
2023-09-15 11:00:00,63.81,63.97,63.79,63.96,117296.0,63.3,63.4587,63.2801,63.4488,117296.0
2023-09-15 11:10:00,63.95,64.04,63.82,63.85,80336.0,63.4388,63.5281,63.3099,63.3396,80336.0
2023-09-15 11:20:00,63.84,63.89,63.74,63.88,78875.0,63.3297,63.3793,63.2305,63.3694,78875.0
2023-09-15 11:30:00,63.83,63.94,63.73,63.78,166830.0,63.3198,63.4289,63.2206,63.2702,166830.0
2023-09-15 11:40:00,63.8,64.01,63.79,63.98,65748.0,63.29,63.4984,63.2801,63.4686,65748.0
2023-09-15 11:50:00,63.99,64.01,63.74,63.9,83035.0,63.4785,63.4984,63.2305,63.3892,83035.0
2023-09-15 12:00:00,63.91,64.02,63.89,63.95,43925.0,63.3992,63.5083,63.3793,63.4388,43925.0
2023-09-15 12:10:00,63.97,64.01,63.84,63.94,44702.0,63.4587,63.4984,63.3297,63.4289,44702.0
2023-09-15 12:20:00,63.95,64.01,63.89,63.93,18314.0,63.4388,63.4984,63.3793,63.419,18314.0
2023-09-15 12:30:00,63.94,64.11,63.89,64.1,37447.0,63.4289,63.5976,63.3793,63.5876,37447.0
2023-09-15 12:40:00,64.1,64.14,64.02,64.09,55554.0,63.5876,63.6273,63.5083,63.5777,55554.0
2023-09-15 12:50:00,64.12,64.19,64.06,64.1,28276.0,63.6075,63.6769,63.548,63.5876,28276.0
2023-09-15 13:00:00,64.14,64.15,63.84,63.85,36062.0,63.6273,63.6372,63.3297,63.3396,36062.0
2023-09-15 13:10:00,63.85,63.87,63.61,63.61,63936.0,63.3396,63.3595,63.1016,63.1016,63936.0
2023-09-15 13:20:00,63.6,63.62,63.45,63.48,174600.0,63.0916,63.1115,62.9428,62.9726,174600.0
2023-09-15 13:30:00,63.47,63.54,63.33,63.53,336340.0,62.9627,63.0321,62.8238,63.0222,336340.0
2023-09-15 13:40:00,63.54,63.64,63.49,63.59,121492.0,63.0321,63.1313,62.9825,63.0817,121492.0
2023-09-15 13:50:00,63.56,63.6,63.51,63.57,25304.0,63.052,63.0916,63.0024,63.0619,25304.0
2023-09-15 14:00:00,63.58,63.58,63.45,63.45,59568.0,63.0718,63.0718,62.9428,62.9428,59568.0
2023-09-15 14:10:00,63.44,63.54,63.36,63.41,77938.0,62.9329,63.0321,62.8536,62.9032,77938.0
2023-09-15 14:20:00,63.4,63.44,63.31,63.33,24120.0,62.8932,62.9329,62.804,62.8238,24120.0
2023-09-15 14:30:00,63.33,63.49,63.29,63.46,83249.0,62.8238,62.9825,62.7841,62.9528,83249.0
2023-09-15 14:40:00,63.48,63.51,63.4,63.5,64488.0,62.9726,63.0024,62.8932,62.9924,64488.0
2023-09-15 14:50:00,63.51,63.51,63.27,63.43,128822.0,63.0024,63.0024,62.7643,62.923,128822.0
2023-09-15 15:00:00,63.42,63.42,63.28,63.36,60420.0,62.9131,62.9131,62.7742,62.8536,60420.0
2023-09-15 15:10:00,63.36,63.57,63.36,63.56,205174.0,62.8536,63.0619,62.8536,63.052,205174.0
2023-09-15 15:20:00,63.57,63.64,63.48,63.61,44255.0,63.0619,63.1313,62.9726,63.1016,44255.0
2023-09-15 15:30:00,63.61,63.73,63.44,63.49,87085.0,63.1016,63.2206,62.9329,62.9825,87085.0
2023-09-15 15:40:00,63.48,63.57,63.43,63.48,92449.0,62.9726,63.0619,62.923,62.9726,92449.0
2023-09-15 15:50:00,63.48,63.61,63.38,63.56,383519.0,62.9726,63.1016,62.8734,63.052,383519.0
2023-09-18 09:30:00,63.23,63.9,63.15,63.69,297461.0,62.7246,63.3892,62.6452,63.1809,297461.0
2023-09-18 09:40:00,63.68,63.75,63.36,63.66,155267.0,63.171,63.2404,62.8536,63.1512,155267.0
2023-09-18 09:50:00,63.66,63.83,63.6,63.67,74980.0,63.1512,63.3198,63.0916,63.1611,74980.0
2023-09-18 10:00:00,63.67,63.76,63.49,63.76,81400.0,63.1611,63.2504,62.9825,63.2504,81400.0
2023-09-18 10:10:00,63.75,63.92,63.7,63.84,79654.0,63.2404,63.4091,63.1908,63.3297,79654.0
2023-09-18 10:20:00,63.85,63.92,63.64,63.64,105328.0,63.3396,63.4091,63.1313,63.1313,105328.0
2023-09-18 10:30:00,63.63,63.71,63.33,63.42,86977.0,63.1214,63.2008,62.8238,62.9131,86977.0
2023-09-18 10:40:00,63.43,63.53,63.34,63.48,83252.0,62.923,63.0222,62.8337,62.9726,83252.0
2023-09-18 10:50:00,63.48,63.65,63.32,63.62,45390.0,62.9726,63.1412,62.8139,63.1115,45390.0
2023-09-18 11:00:00,63.6,63.73,63.55,63.59,24892.0,63.0916,63.2206,63.042,63.0817,24892.0
2023-09-18 11:10:00,63.56,63.76,63.51,63.72,26259.0,63.052,63.2504,63.0024,63.2107,26259.0
2023-09-18 11:20:00,63.76,63.8,63.69,63.79,85573.0,63.2504,63.29,63.1809,63.2801,85573.0
2023-09-18 11:30:00,63.78,63.96,63.78,63.83,49437.0,63.2702,63.4488,63.2702,63.3198,49437.0
2023-09-18 11:40:00,63.84,63.98,63.84,63.92,39733.0,63.3297,63.4686,63.3297,63.4091,39733.0
2023-09-18 11:50:00,63.92,64.02,63.91,63.98,35349.0,63.4091,63.5083,63.3992,63.4686,35349.0
2023-09-18 12:00:00,64.0,64.03,63.87,63.88,39925.0,63.4884,63.5182,63.3595,63.3694,39925.0
2023-09-18 12:10:00,63.88,63.95,63.82,63.95,33613.0,63.3694,63.4388,63.3099,63.4388,33613.0
2023-09-18 12:20:00,63.96,64.05,63.92,64.04,29733.0,63.4488,63.538,63.4091,63.5281,29733.0
2023-09-18 12:30:00,64.05,64.09,63.99,64.03,14121.0,63.538,63.5777,63.4785,63.5182,14121.0
2023-09-18 12:40:00,64.05,64.06,63.96,64.06,27891.0,63.538,63.548,63.4488,63.548,27891.0
2023-09-18 12:50:00,64.04,64.05,63.88,63.89,20889.0,63.5281,63.538,63.3694,63.3793,20889.0
2023-09-18 13:00:00,63.91,64.0,63.86,63.86,38074.0,63.3992,63.4884,63.3496,63.3496,38074.0
2023-09-18 13:10:00,63.88,63.89,63.81,63.85,25612.0,63.3694,63.3793,63.3,63.3396,25612.0
2023-09-18 13:20:00,63.87,64.03,63.87,63.95,24040.0,63.3595,63.5182,63.3595,63.4388,24040.0
2023-09-18 13:30:00,63.96,64.07,63.95,63.97,30079.0,63.4488,63.5579,63.4388,63.4587,30079.0
2023-09-18 13:40:00,63.95,63.97,63.9,63.95,14961.0,63.4388,63.4587,63.3892,63.4388,14961.0
2023-09-18 13:50:00,63.95,63.98,63.88,63.9,30934.0,63.4388,63.4686,63.3694,63.3892,30934.0
2023-09-18 14:00:00,63.9,63.99,63.89,63.94,41291.0,63.3892,63.4785,63.3793,63.4289,41291.0
2023-09-18 14:10:00,63.91,64.01,63.89,63.91,27695.0,63.3992,63.4984,63.3793,63.3992,27695.0
2023-09-18 14:20:00,63.92,63.94,63.83,63.85,42860.0,63.4091,63.4289,63.3198,63.3396,42860.0
2023-09-18 14:30:00,63.85,63.94,63.83,63.87,33737.0,63.3396,63.4289,63.3198,63.3595,33737.0
2023-09-18 14:40:00,63.85,63.86,63.78,63.78,17630.0,63.3396,63.3496,63.2702,63.2702,17630.0
2023-09-18 14:50:00,63.76,63.76,63.44,63.56,73972.0,63.2504,63.2504,62.9329,63.052,73972.0
2023-09-18 15:00:00,63.55,63.66,63.51,63.64,46393.0,63.042,63.1512,63.0024,63.1313,46393.0
2023-09-18 15:10:00,63.65,63.69,63.6,63.65,19236.0,63.1412,63.1809,63.0916,63.1412,19236.0
2023-09-18 15:20:00,63.64,63.64,63.53,63.64,19345.0,63.1313,63.1313,63.0222,63.1313,19345.0
2023-09-18 15:30:00,63.63,63.63,63.49,63.5,30314.0,63.1214,63.1214,62.9825,62.9924,30314.0
2023-09-18 15:40:00,63.49,63.61,63.49,63.58,43009.0,62.9825,63.1016,62.9825,63.0718,43009.0
2023-09-18 15:50:00,63.54,63.75,63.53,63.71,125364.0,63.0321,63.2404,63.0222,63.2008,125364.0
2023-09-19 09:30:00,63.22,63.28,62.99,63.16,184927.0,62.7147,62.7742,62.4865,62.6552,184927.0
2023-09-19 09:40:00,63.16,63.39,63.1,63.15,128979.0,62.6552,62.8833,62.5956,62.6452,128979.0
2023-09-19 09:50:00,63.16,63.16,62.82,62.82,144018.0,62.6552,62.6552,62.3179,62.3179,144018.0
2023-09-19 10:00:00,62.82,62.84,62.58,62.64,170262.0,62.3179,62.3377,62.0798,62.1393,170262.0
2023-09-19 10:10:00,62.64,62.88,62.62,62.85,137707.0,62.1393,62.3774,62.1195,62.3476,137707.0
2023-09-19 10:20:00,62.85,62.92,62.72,62.8,47286.0,62.3476,62.4171,62.2187,62.298,47286.0
2023-09-19 10:30:00,62.8,62.8,62.41,62.42,143860.0,62.298,62.298,61.9111,61.9211,143860.0
2023-09-19 10:40:00,62.43,62.58,62.37,62.51,78996.0,61.931,62.0798,61.8715,62.0103,78996.0
2023-09-19 10:50:00,62.51,62.51,62.39,62.44,61192.0,62.0103,62.0103,61.8913,61.9409,61192.0
2023-09-19 11:00:00,62.41,62.57,62.39,62.57,53575.0,61.9111,62.0699,61.8913,62.0699,53575.0
2023-09-19 11:10:00,62.56,62.6,62.46,62.52,41712.0,62.0599,62.0996,61.9607,62.0203,41712.0
2023-09-19 11:20:00,62.53,62.65,62.49,62.63,44319.0,62.0302,62.1492,61.9905,62.1294,44319.0
2023-09-19 11:30:00,62.63,62.75,62.6,62.71,49980.0,62.1294,62.2484,62.0996,62.2088,49980.0
2023-09-19 11:40:00,62.72,62.73,62.57,62.61,17003.0,62.2187,62.2286,62.0699,62.1096,17003.0
2023-09-19 11:50:00,62.6,62.74,62.55,62.73,19734.0,62.0996,62.2385,62.05,62.2286,19734.0
2023-09-19 12:00:00,62.7,62.7,62.45,62.53,25724.0,62.1988,62.1988,61.9508,62.0302,25724.0
2023-09-19 12:10:00,62.55,62.71,62.52,62.7,30238.0,62.05,62.2088,62.0203,62.1988,30238.0
2023-09-19 12:20:00,62.69,62.72,62.65,62.66,18232.0,62.1889,62.2187,62.1492,62.1592,18232.0
2023-09-19 12:30:00,62.66,62.68,62.56,62.56,19117.0,62.1592,62.179,62.0599,62.0599,19117.0
2023-09-19 12:40:00,62.56,62.66,62.5,62.58,24464.0,62.0599,62.1592,62.0004,62.0798,24464.0
2023-09-19 12:50:00,62.61,62.84,62.61,62.82,72470.0,62.1096,62.3377,62.1096,62.3179,72470.0
2023-09-19 13:00:00,62.83,62.98,62.8,62.98,49575.0,62.3278,62.4766,62.298,62.4766,49575.0
2023-09-19 13:10:00,62.97,63.08,62.95,63.05,32970.0,62.4667,62.5758,62.4468,62.546,32970.0
2023-09-19 13:20:00,63.06,63.09,62.95,62.97,35633.0,62.556,62.5857,62.4468,62.4667,35633.0
2023-09-19 13:30:00,62.99,63.15,62.99,63.14,19599.0,62.4865,62.6452,62.4865,62.6353,19599.0
2023-09-19 13:40:00,63.13,63.44,63.12,63.38,104046.0,62.6254,62.9329,62.6155,62.8734,104046.0
2023-09-19 13:50:00,63.38,63.45,63.33,63.39,42633.0,62.8734,62.9428,62.8238,62.8833,42633.0
2023-09-19 14:00:00,63.4,63.47,63.35,63.36,28884.0,62.8932,62.9627,62.8436,62.8536,28884.0
2023-09-19 14:10:00,63.37,63.4,63.3,63.4,35300.0,62.8635,62.8932,62.794,62.8932,35300.0
2023-09-19 14:20:00,63.4,63.43,63.31,63.31,23112.0,62.8932,62.923,62.804,62.804,23112.0
2023-09-19 14:30:00,63.3,63.68,63.3,63.6,118263.0,62.794,63.171,62.794,63.0916,118263.0
2023-09-19 14:40:00,63.6,63.63,63.43,63.46,39282.0,63.0916,63.1214,62.923,62.9528,39282.0
2023-09-19 14:50:00,63.47,63.47,63.2,63.2,61550.0,62.9627,62.9627,62.6948,62.6948,61550.0
2023-09-19 15:00:00,63.18,63.27,63.14,63.18,65080.0,62.675,62.7643,62.6353,62.675,65080.0
2023-09-19 15:10:00,63.18,63.21,63.11,63.16,29979.0,62.675,62.7048,62.6056,62.6552,29979.0
2023-09-19 15:20:00,63.16,63.33,63.13,63.29,43707.0,62.6552,62.8238,62.6254,62.7841,43707.0
2023-09-19 15:30:00,63.3,63.36,63.23,63.29,42315.0,62.794,62.8536,62.7246,62.7841,42315.0
2023-09-19 15:40:00,63.32,63.53,63.3,63.48,117813.0,62.8139,63.0222,62.794,62.9726,117813.0
2023-09-19 15:50:00,63.48,63.5,63.38,63.43,169078.0,62.9726,62.9924,62.8734,62.923,169078.0
2023-09-20 09:30:00,63.8,63.8,63.42,63.73,188998.0,63.4712,63.4712,63.0931,63.4015,188998.0
2023-09-20 09:40:00,63.73,63.88,63.67,63.75,129733.0,63.4015,63.5507,63.3418,63.4214,129733.0
2023-09-20 09:50:00,63.77,63.9,63.68,63.73,62298.0,63.4413,63.5706,63.3518,63.4015,62298.0
2023-09-20 10:00:00,63.73,63.78,63.52,63.64,58070.0,63.4015,63.4513,63.1926,63.312,58070.0
2023-09-20 10:10:00,63.66,63.69,63.31,63.4,79610.0,63.3319,63.3617,62.9837,63.0732,79610.0
2023-09-20 10:20:00,63.4,63.44,63.3,63.4,61606.0,63.0732,63.113,62.9737,63.0732,61606.0
2023-09-20 10:30:00,63.4,63.54,63.34,63.46,61090.0,63.0732,63.2125,63.0135,63.1329,61090.0
2023-09-20 10:40:00,63.46,63.55,63.36,63.37,51960.0,63.1329,63.2224,63.0334,63.0434,51960.0
2023-09-20 10:50:00,63.36,63.46,63.27,63.3,34826.0,63.0334,63.1329,62.9439,62.9737,34826.0
2023-09-20 11:00:00,63.32,63.39,63.22,63.38,82380.0,62.9936,63.0633,62.8941,63.0533,82380.0
2023-09-20 11:10:00,63.38,63.41,63.13,63.13,45969.0,63.0533,63.0832,62.8046,62.8046,45969.0
2023-09-20 11:20:00,63.14,63.17,63.05,63.11,44307.0,62.8146,62.8444,62.725,62.7847,44307.0
2023-09-20 11:30:00,63.09,63.19,63.06,63.07,22810.0,62.7648,62.8643,62.735,62.7449,22810.0
2023-09-20 11:40:00,63.07,63.27,63.05,63.27,36621.0,62.7449,62.9439,62.725,62.9439,36621.0
2023-09-20 11:50:00,63.27,63.42,63.27,63.42,86658.0,62.9439,63.0931,62.9439,63.0931,86658.0
2023-09-20 12:00:00,63.42,63.42,63.31,63.37,11806.0,63.0931,63.0931,62.9837,63.0434,11806.0
2023-09-20 12:10:00,63.37,63.42,63.34,63.37,21373.0,63.0434,63.0931,63.0135,63.0434,21373.0
2023-09-20 12:20:00,63.38,63.44,63.28,63.43,28045.0,63.0533,63.113,62.9538,63.1031,28045.0
2023-09-20 12:30:00,63.43,63.48,63.39,63.45,24328.0,63.1031,63.1528,63.0633,63.123,24328.0
2023-09-20 12:40:00,63.45,63.46,63.37,63.4,18986.0,63.123,63.1329,63.0434,63.0732,18986.0
2023-09-20 12:50:00,63.4,63.49,63.38,63.48,30033.0,63.0732,63.1628,63.0533,63.1528,30033.0
2023-09-20 13:00:00,63.47,63.49,63.37,63.44,25367.0,63.1429,63.1628,63.0434,63.113,25367.0
2023-09-20 13:10:00,63.44,63.45,63.33,63.43,36757.0,63.113,63.123,63.0036,63.1031,36757.0
2023-09-20 13:20:00,63.42,63.5,63.35,63.37,30232.0,63.0931,63.1727,63.0235,63.0434,30232.0
2023-09-20 13:30:00,63.35,63.37,63.22,63.23,26763.0,63.0235,63.0434,62.8941,62.9041,26763.0
2023-09-20 13:40:00,63.23,63.27,63.2,63.23,18773.0,62.9041,62.9439,62.8742,62.9041,18773.0
2023-09-20 13:50:00,63.21,63.45,63.21,63.36,17504.0,62.8842,63.123,62.8842,63.0334,17504.0
2023-09-20 14:00:00,63.3,63.33,62.7,62.89,350151.0,62.9737,63.0036,62.3768,62.5658,350151.0
2023-09-20 14:10:00,62.85,63.05,62.76,62.98,156952.0,62.5261,62.725,62.4365,62.6554,156952.0
2023-09-20 14:20:00,62.97,63.25,62.9,63.08,121865.0,62.6454,62.924,62.5758,62.7549,121865.0
2023-09-20 14:30:00,63.07,63.55,62.95,63.32,415657.0,62.7449,63.2224,62.6255,62.9936,415657.0
2023-09-20 14:40:00,63.35,63.39,62.91,62.93,229793.0,63.0235,63.0633,62.5857,62.6056,229793.0
2023-09-20 14:50:00,62.93,63.12,62.73,62.84,194891.0,62.6056,62.7947,62.4067,62.5161,194891.0
2023-09-20 15:00:00,62.83,62.99,62.62,62.65,115266.0,62.5062,62.6653,62.2972,62.3271,115266.0
2023-09-20 15:10:00,62.67,62.72,62.19,62.25,168213.0,62.347,62.3967,61.8695,61.9291,168213.0
2023-09-20 15:20:00,62.23,62.52,62.22,62.41,105654.0,61.9092,62.1978,61.8993,62.0883,105654.0
2023-09-20 15:30:00,62.43,62.46,61.84,61.88,249678.0,62.1082,62.1381,61.5213,61.5611,249678.0
2023-09-20 15:40:00,61.9,61.99,61.79,61.92,173622.0,61.5809,61.6705,61.4715,61.6008,173622.0
2023-09-20 15:50:00,61.91,61.98,61.56,61.6,1380910.0,61.5909,61.6605,61.2427,61.2825,1380910.0
2023-09-21 09:30:00,60.3,60.56,60.19,60.33,543959.0,59.9892,60.2479,59.8798,60.019,543959.0
2023-09-21 09:40:00,60.33,60.53,60.08,60.1,192794.0,60.019,60.218,59.7703,59.7902,192794.0
2023-09-21 09:50:00,60.1,60.11,59.83,59.84,156194.0,59.7902,59.8002,59.5216,59.5316,156194.0
2023-09-21 10:00:00,59.84,60.2,59.74,60.19,244389.0,59.5316,59.8897,59.4321,59.8798,244389.0
2023-09-21 10:10:00,60.21,60.43,59.96,60.38,160920.0,59.8997,60.1185,59.6509,60.0688,160920.0
2023-09-21 10:20:00,60.36,60.4,60.06,60.12,131598.0,60.0489,60.0887,59.7504,59.8101,131598.0
2023-09-21 10:30:00,60.11,60.51,60.06,60.49,155477.0,59.8002,60.1981,59.7504,60.1782,155477.0
2023-09-21 10:40:00,60.49,60.53,60.15,60.24,93301.0,60.1782,60.218,59.84,59.9295,93301.0
2023-09-21 10:50:00,60.2,60.34,60.06,60.09,68366.0,59.8897,60.029,59.7504,59.7803,68366.0
2023-09-21 11:00:00,60.09,60.29,60.07,60.16,98191.0,59.7803,59.9792,59.7604,59.8499,98191.0
2023-09-21 11:10:00,60.17,60.21,59.96,60.02,80374.0,59.8599,59.8997,59.6509,59.7106,80374.0
2023-09-21 11:20:00,60.01,60.13,59.88,59.93,50697.0,59.7007,59.8201,59.5714,59.6211,50697.0
2023-09-21 11:30:00,59.95,60.14,59.89,60.04,78268.0,59.641,59.83,59.5813,59.7305,78268.0
2023-09-21 11:40:00,60.04,60.18,59.98,60.1,39352.0,59.7305,59.8698,59.6708,59.7902,39352.0
2023-09-21 11:50:00,60.11,60.16,59.94,59.95,49832.0,59.8002,59.8499,59.6311,59.641,49832.0
2023-09-21 12:00:00,59.94,59.96,59.8,59.89,35695.0,59.6311,59.6509,59.4918,59.5813,35695.0
2023-09-21 12:10:00,59.88,59.95,59.76,59.94,52167.0,59.5714,59.641,59.452,59.6311,52167.0
2023-09-21 12:20:00,59.95,59.99,59.86,59.91,43558.0,59.641,59.6808,59.5515,59.6012,43558.0
2023-09-21 12:30:00,59.94,60.08,59.89,59.9,55553.0,59.6311,59.7703,59.5813,59.5913,55553.0
2023-09-21 12:40:00,59.9,60.08,59.9,60.08,42842.0,59.5913,59.7703,59.5913,59.7703,42842.0
2023-09-21 12:50:00,60.05,60.16,59.97,59.98,39909.0,59.7405,59.8499,59.6609,59.6708,39909.0
2023-09-21 13:00:00,59.97,60.19,59.95,60.15,41995.0,59.6609,59.8798,59.641,59.84,41995.0
2023-09-21 13:10:00,60.16,60.35,60.16,60.3,71871.0,59.8499,60.0389,59.8499,59.9892,71871.0
2023-09-21 13:20:00,60.29,60.33,60.22,60.27,42390.0,59.9792,60.019,59.9096,59.9594,42390.0
2023-09-21 13:30:00,60.28,60.39,60.25,60.27,40047.0,59.9693,60.0787,59.9395,59.9594,40047.0
2023-09-21 13:40:00,60.26,60.33,60.19,60.27,23636.0,59.9494,60.019,59.8798,59.9594,23636.0
2023-09-21 13:50:00,60.27,60.31,60.19,60.23,29114.0,59.9594,59.9991,59.8798,59.9196,29114.0
2023-09-21 14:00:00,60.22,60.23,60.06,60.06,45417.0,59.9096,59.9196,59.7504,59.7504,45417.0
2023-09-21 14:10:00,60.06,60.17,59.98,60.01,34194.0,59.7504,59.8599,59.6708,59.7007,34194.0
2023-09-21 14:20:00,60.01,60.02,59.85,59.85,26918.0,59.7007,59.7106,59.5415,59.5415,26918.0
2023-09-21 14:30:00,59.85,60.0,59.78,59.95,116906.0,59.5415,59.6907,59.4719,59.641,116906.0
2023-09-21 14:40:00,59.94,60.01,59.84,59.84,30997.0,59.6311,59.7007,59.5316,59.5316,30997.0
2023-09-21 14:50:00,59.85,59.86,59.76,59.79,73274.0,59.5415,59.5515,59.452,59.4818,73274.0
2023-09-21 15:00:00,59.79,59.87,59.67,59.72,74674.0,59.4818,59.5614,59.3624,59.4122,74674.0
2023-09-21 15:10:00,59.71,59.73,59.53,59.58,93589.0,59.4022,59.4221,59.2232,59.2729,93589.0
2023-09-21 15:20:00,59.58,59.68,59.51,59.56,66783.0,59.2729,59.3724,59.2033,59.253,66783.0
2023-09-21 15:30:00,59.54,59.63,59.44,59.56,145757.0,59.2331,59.3227,59.1336,59.253,145757.0
2023-09-21 15:40:00,59.58,59.64,59.5,59.55,117922.0,59.2729,59.3326,59.1933,59.2431,117922.0
2023-09-21 15:50:00,59.56,59.56,59.24,59.26,256373.0,59.253,59.253,58.9347,58.9546,256373.0
2023-09-22 09:30:00,59.88,59.89,59.55,59.57,321767.0,59.5714,59.5813,59.2431,59.263,321767.0
2023-09-22 09:40:00,59.58,59.97,59.48,59.86,191809.0,59.2729,59.6609,59.1734,59.5515,191809.0
2023-09-22 09:50:00,59.88,59.97,59.69,59.96,114133.0,59.5714,59.6609,59.3823,59.6509,114133.0
2023-09-22 10:00:00,59.98,60.09,59.76,59.93,145977.0,59.6708,59.7803,59.452,59.6211,145977.0
2023-09-22 10:10:00,59.91,59.94,59.68,59.89,109419.0,59.6012,59.6311,59.3724,59.5813,109419.0
2023-09-22 10:20:00,59.88,60.03,59.82,59.99,71348.0,59.5714,59.7206,59.5117,59.6808,71348.0
2023-09-22 10:30:00,60.0,60.39,59.99,60.33,116808.0,59.6907,60.0787,59.6808,60.019,116808.0
2023-09-22 10:40:00,60.33,60.39,60.23,60.33,67729.0,60.019,60.0787,59.9196,60.019,67729.0
2023-09-22 10:50:00,60.35,60.5,60.27,60.44,99675.0,60.0389,60.1882,59.9594,60.1285,99675.0
2023-09-22 11:00:00,60.46,60.5,60.31,60.31,60875.0,60.1484,60.1882,59.9991,59.9991,60875.0
2023-09-22 11:10:00,60.34,60.4,60.25,60.3,40071.0,60.029,60.0887,59.9395,59.9892,40071.0
2023-09-22 11:20:00,60.31,60.48,60.24,60.47,26407.0,59.9991,60.1683,59.9295,60.1583,26407.0
2023-09-22 11:30:00,60.44,60.58,60.41,60.58,54800.0,60.1285,60.2678,60.0986,60.2678,54800.0
2023-09-22 11:40:00,60.55,60.57,60.34,60.34,59123.0,60.2379,60.2578,60.029,60.029,59123.0
2023-09-22 11:50:00,60.37,60.41,60.19,60.19,45279.0,60.0588,60.0986,59.8798,59.8798,45279.0
2023-09-22 12:00:00,60.18,60.27,60.15,60.27,30988.0,59.8698,59.9594,59.84,59.9594,30988.0
2023-09-22 12:10:00,60.26,60.44,60.2,60.42,59223.0,59.9494,60.1285,59.8897,60.1086,59223.0
2023-09-22 12:20:00,60.43,60.47,60.36,60.4,25392.0,60.1185,60.1583,60.0489,60.0887,25392.0
2023-09-22 12:30:00,60.4,60.48,60.38,60.48,31360.0,60.0887,60.1683,60.0688,60.1683,31360.0
2023-09-22 12:40:00,60.48,60.55,60.44,60.46,41194.0,60.1683,60.2379,60.1285,60.1484,41194.0
2023-09-22 12:50:00,60.46,60.52,60.42,60.42,69642.0,60.1484,60.2081,60.1086,60.1086,69642.0
2023-09-22 13:00:00,60.43,60.44,60.29,60.29,25602.0,60.1185,60.1285,59.9792,59.9792,25602.0
2023-09-22 13:10:00,60.29,60.33,60.09,60.11,27217.0,59.9792,60.019,59.7803,59.8002,27217.0
2023-09-22 13:20:00,60.11,60.11,59.86,59.93,46606.0,59.8002,59.8002,59.5515,59.6211,46606.0
2023-09-22 13:30:00,59.91,59.93,59.69,59.76,87638.0,59.6012,59.6211,59.3823,59.452,87638.0
2023-09-22 13:40:00,59.73,59.78,59.64,59.74,83227.0,59.4221,59.4719,59.3326,59.4321,83227.0
2023-09-22 13:50:00,59.7,59.83,59.7,59.73,66128.0,59.3923,59.5216,59.3923,59.4221,66128.0
2023-09-22 14:00:00,59.71,59.75,59.62,59.66,55529.0,59.4022,59.442,59.3127,59.3525,55529.0
2023-09-22 14:10:00,59.65,59.65,59.3,59.37,103891.0,59.3425,59.3425,58.9944,59.064,103891.0
2023-09-22 14:20:00,59.38,59.63,59.38,59.48,95443.0,59.0739,59.3227,59.0739,59.1734,95443.0
2023-09-22 14:30:00,59.48,59.54,59.38,59.41,48906.0,59.1734,59.2331,59.0739,59.1038,48906.0
2023-09-22 14:40:00,59.42,59.51,59.36,59.51,47615.0,59.1137,59.2033,59.054,59.2033,47615.0
2023-09-22 14:50:00,59.51,59.55,59.44,59.51,39522.0,59.2033,59.2431,59.1336,59.2033,39522.0
2023-09-22 15:00:00,59.46,60.03,59.46,60.01,166112.0,59.1535,59.7206,59.1535,59.7007,166112.0
2023-09-22 15:10:00,60.03,60.09,59.93,60.05,190380.0,59.7206,59.7803,59.6211,59.7405,190380.0
2023-09-22 15:20:00,60.0,60.19,59.96,59.98,54420.0,59.6907,59.8798,59.6509,59.6708,54420.0
2023-09-22 15:30:00,60.0,60.05,59.8,59.88,64161.0,59.6907,59.7405,59.4918,59.5714,64161.0
2023-09-22 15:40:00,59.87,59.88,59.41,59.49,156202.0,59.5614,59.5714,59.1038,59.1834,156202.0
2023-09-22 15:50:00,59.48,59.48,59.19,59.3,219269.0,59.1734,59.1734,58.8849,58.9944,219269.0
2023-09-25 09:30:00,58.96,59.11,58.64,59.1,263385.0,58.6561,58.8053,58.3378,58.7954,263385.0
2023-09-25 09:40:00,59.11,59.38,59.11,59.25,127664.0,58.8053,59.0739,58.8053,58.9446,127664.0
2023-09-25 09:50:00,59.26,59.52,59.21,59.38,70202.0,58.9546,59.2132,58.9048,59.0739,70202.0
2023-09-25 10:00:00,59.38,59.45,59.08,59.15,79767.0,59.0739,59.1436,58.7755,58.8451,79767.0
2023-09-25 10:10:00,59.13,59.4,59.13,59.17,46851.0,58.8252,59.0938,58.8252,58.865,46851.0
2023-09-25 10:20:00,59.19,59.22,58.9,59.02,91759.0,58.8849,58.9148,58.5964,58.7158,91759.0
2023-09-25 10:30:00,58.99,59.26,58.94,59.16,75392.0,58.6859,58.9546,58.6362,58.8551,75392.0
2023-09-25 10:40:00,59.16,59.29,59.06,59.19,83301.0,58.8551,58.9844,58.7556,58.8849,83301.0
2023-09-25 10:50:00,59.19,59.2,58.91,58.91,48182.0,58.8849,58.8949,58.6064,58.6064,48182.0
2023-09-25 11:00:00,58.92,59.37,58.92,59.34,41089.0,58.6163,59.064,58.6163,59.0341,41089.0
2023-09-25 11:10:00,59.36,59.7,59.32,59.68,116445.0,59.054,59.3923,59.0142,59.3724,116445.0
2023-09-25 11:20:00,59.68,59.69,59.54,59.54,39670.0,59.3724,59.3823,59.2331,59.2331,39670.0
2023-09-25 11:30:00,59.56,59.62,59.5,59.58,28769.0,59.253,59.3127,59.1933,59.2729,28769.0
2023-09-25 11:40:00,59.56,59.74,59.52,59.6,62943.0,59.253,59.4321,59.2132,59.2928,62943.0
2023-09-25 11:50:00,59.61,59.67,59.51,59.57,44517.0,59.3028,59.3624,59.2033,59.263,44517.0
2023-09-25 12:00:00,59.57,59.59,59.45,59.51,61201.0,59.263,59.2829,59.1436,59.2033,61201.0
2023-09-25 12:10:00,59.48,59.81,59.48,59.76,29678.0,59.1734,59.5017,59.1734,59.452,29678.0
2023-09-25 12:20:00,59.77,59.84,59.73,59.79,31610.0,59.4619,59.5316,59.4221,59.4818,31610.0
2023-09-25 12:30:00,59.81,59.81,59.55,59.55,31725.0,59.5017,59.5017,59.2431,59.2431,31725.0
2023-09-25 12:40:00,59.54,59.59,59.44,59.47,33742.0,59.2331,59.2829,59.1336,59.1635,33742.0
2023-09-25 12:50:00,59.45,59.45,59.29,59.43,32350.0,59.1436,59.1436,58.9844,59.1237,32350.0
2023-09-25 13:00:00,59.43,59.63,59.38,59.61,24154.0,59.1237,59.3227,59.0739,59.3028,24154.0
2023-09-25 13:10:00,59.63,59.73,59.59,59.59,31794.0,59.3227,59.4221,59.2829,59.2829,31794.0
2023-09-25 13:20:00,59.61,59.62,59.38,59.47,37052.0,59.3028,59.3127,59.0739,59.1635,37052.0
2023-09-25 13:30:00,59.46,59.57,59.38,59.56,25353.0,59.1535,59.263,59.0739,59.253,25353.0
2023-09-25 13:40:00,59.56,59.56,59.34,59.48,26850.0,59.253,59.253,59.0341,59.1734,26850.0
2023-09-25 13:50:00,59.49,59.6,59.48,59.6,39792.0,59.1834,59.2928,59.1734,59.2928,39792.0
2023-09-25 14:00:00,59.6,59.68,59.55,59.58,20497.0,59.2928,59.3724,59.2431,59.2729,20497.0
2023-09-25 14:10:00,59.54,59.59,59.49,59.57,18155.0,59.2331,59.2829,59.1834,59.263,18155.0
2023-09-25 14:20:00,59.58,59.6,59.44,59.48,42523.0,59.2729,59.2928,59.1336,59.1734,42523.0
2023-09-25 14:30:00,59.48,59.69,59.43,59.58,31515.0,59.1734,59.3823,59.1237,59.2729,31515.0
2023-09-25 14:40:00,59.59,59.64,59.45,59.48,59079.0,59.2829,59.3326,59.1436,59.1734,59079.0
2023-09-25 14:50:00,59.47,59.52,59.33,59.38,20135.0,59.1635,59.2132,59.0242,59.0739,20135.0
2023-09-25 15:00:00,59.34,59.43,59.12,59.14,82934.0,59.0341,59.1237,58.8153,58.8352,82934.0
2023-09-25 15:10:00,59.12,59.52,59.12,59.52,81567.0,58.8153,59.2132,58.8153,59.2132,81567.0
2023-09-25 15:20:00,59.5,59.55,59.36,59.5,311049.0,59.1933,59.2431,59.054,59.1933,311049.0
2023-09-25 15:30:00,59.49,59.64,59.43,59.64,52948.0,59.1834,59.3326,59.1237,59.3326,52948.0
2023-09-25 15:40:00,59.66,59.66,59.51,59.59,39919.0,59.3525,59.3525,59.2033,59.2829,39919.0
2023-09-25 15:50:00,59.59,59.88,59.46,59.86,181774.0,59.2829,59.5714,59.1535,59.5515,181774.0
2023-09-26 09:30:00,58.96,59.14,58.8,59.08,273980.0,58.6561,58.8352,58.4969,58.7755,273980.0
2023-09-26 09:40:00,59.07,59.1,58.78,58.78,130516.0,58.7655,58.7954,58.477,58.477,130516.0
2023-09-26 09:50:00,58.76,58.77,58.5,58.55,145157.0,58.4571,58.4671,58.1985,58.2482,145157.0
2023-09-26 10:00:00,58.54,58.67,58.44,58.53,190174.0,58.2383,58.3676,58.1388,58.2283,190174.0
2023-09-26 10:10:00,58.53,58.58,58.18,58.22,136393.0,58.2283,58.2781,57.8801,57.9199,136393.0
2023-09-26 10:20:00,58.23,58.51,58.22,58.51,108090.0,57.9299,58.2084,57.9199,58.2084,108090.0
2023-09-26 10:30:00,58.5,58.6,58.44,58.55,73213.0,58.1985,58.298,58.1388,58.2482,73213.0
2023-09-26 10:40:00,58.55,58.82,58.54,58.55,99399.0,58.2482,58.5168,58.2383,58.2482,99399.0
2023-09-26 10:50:00,58.56,58.57,58.43,58.53,102835.0,58.2582,58.2681,58.1288,58.2283,102835.0
2023-09-26 11:00:00,58.53,58.6,58.35,58.42,83461.0,58.2283,58.298,58.0492,58.1189,83461.0
2023-09-26 11:10:00,58.4,58.42,58.3,58.38,38585.0,58.099,58.1189,57.9995,58.0791,38585.0
2023-09-26 11:20:00,58.37,58.39,58.21,58.21,32616.0,58.0691,58.089,57.91,57.91,32616.0
2023-09-26 11:30:00,58.2,58.46,58.18,58.43,77085.0,57.9,58.1587,57.8801,58.1288,77085.0
2023-09-26 11:40:00,58.4,58.5,58.34,58.4,63434.0,58.099,58.1985,58.0393,58.099,63434.0
2023-09-26 11:50:00,58.4,58.4,58.23,58.29,56880.0,58.099,58.099,57.9299,57.9896,56880.0
2023-09-26 12:00:00,58.3,58.39,58.17,58.38,63692.0,57.9995,58.089,57.8702,58.0791,63692.0
2023-09-26 12:10:00,58.37,58.51,58.36,58.39,60019.0,58.0691,58.2084,58.0592,58.089,60019.0
2023-09-26 12:20:00,58.37,58.55,58.36,58.49,23525.0,58.0691,58.2482,58.0592,58.1885,23525.0
2023-09-26 12:30:00,58.52,58.59,58.45,58.56,36600.0,58.2184,58.288,58.1487,58.2582,36600.0
2023-09-26 12:40:00,58.56,58.61,58.48,58.55,19832.0,58.2582,58.3079,58.1786,58.2482,19832.0
2023-09-26 12:50:00,58.54,58.63,58.47,58.47,20747.0,58.2383,58.3278,58.1686,58.1686,20747.0
2023-09-26 13:00:00,58.49,58.58,58.34,58.58,133042.0,58.1885,58.2781,58.0393,58.2781,133042.0
2023-09-26 13:10:00,58.59,58.65,58.46,58.48,43896.0,58.288,58.3477,58.1587,58.1786,43896.0
2023-09-26 13:20:00,58.48,58.49,58.3,58.31,55145.0,58.1786,58.1885,57.9995,58.0095,55145.0
2023-09-26 13:30:00,58.29,58.37,58.08,58.11,79544.0,57.9896,58.0691,57.7806,57.8105,79544.0
2023-09-26 13:40:00,58.13,58.13,58.02,58.03,54074.0,57.8304,57.8304,57.7209,57.7309,54074.0
2023-09-26 13:50:00,58.04,58.3,58.04,58.28,78728.0,57.7408,57.9995,57.7408,57.9796,78728.0
2023-09-26 14:00:00,58.28,58.28,58.17,58.17,54067.0,57.9796,57.9796,57.8702,57.8702,54067.0
2023-09-26 14:10:00,58.17,58.23,58.03,58.03,23793.0,57.8702,57.9299,57.7309,57.7309,23793.0
2023-09-26 14:20:00,58.06,58.22,58.03,58.06,33844.0,57.7607,57.9199,57.7309,57.7607,33844.0
2023-09-26 14:30:00,58.05,58.15,57.96,57.99,72894.0,57.7508,57.8503,57.6613,57.6911,72894.0
2023-09-26 14:40:00,57.98,58.03,57.93,58.03,62327.0,57.6812,57.7309,57.6314,57.7309,62327.0
2023-09-26 14:50:00,58.03,58.04,57.91,58.04,29390.0,57.7309,57.7408,57.6115,57.7408,29390.0
2023-09-26 15:00:00,58.01,58.02,57.89,58.01,59329.0,57.711,57.7209,57.5916,57.711,59329.0
2023-09-26 15:10:00,58.01,58.06,57.79,57.84,62674.0,57.711,57.7607,57.4921,57.5419,62674.0
2023-09-26 15:20:00,57.85,57.87,57.72,57.78,65488.0,57.5518,57.5717,57.4225,57.4822,65488.0
2023-09-26 15:30:00,57.78,57.84,57.71,57.8,63667.0,57.4822,57.5419,57.4125,57.5021,63667.0
2023-09-26 15:40:00,57.8,57.97,57.8,57.85,69955.0,57.5021,57.6712,57.5021,57.5518,69955.0
2023-09-26 15:50:00,57.86,58.13,57.78,58.05,224701.0,57.5618,57.8304,57.4822,57.7508,224701.0
2023-09-27 09:30:00,58.4,58.68,58.38,58.53,190067.0,58.099,58.3775,58.0791,58.2283,190067.0
2023-09-27 09:40:00,58.54,58.82,58.44,58.56,195279.0,58.2383,58.5168,58.1388,58.2582,195279.0
2023-09-27 09:50:00,58.56,58.68,58.46,58.48,81550.0,58.2582,58.3775,58.1587,58.1786,81550.0
2023-09-27 10:00:00,58.49,58.57,58.15,58.21,102586.0,58.1885,58.2681,57.8503,57.91,102586.0
2023-09-27 10:10:00,58.19,58.2,58.04,58.14,78960.0,57.8901,57.9,57.7408,57.8403,78960.0
2023-09-27 10:20:00,58.16,58.53,58.16,58.49,155836.0,57.8602,58.2283,57.8602,58.1885,155836.0
2023-09-27 10:30:00,58.48,58.55,58.33,58.36,130913.0,58.1786,58.2482,58.0294,58.0592,130913.0
2023-09-27 10:40:00,58.34,58.4,58.19,58.36,71282.0,58.0393,58.099,57.8901,58.0592,71282.0
2023-09-27 10:50:00,58.32,58.32,57.85,57.91,173926.0,58.0194,58.0194,57.5518,57.6115,173926.0
2023-09-27 11:00:00,57.9,58.24,57.88,58.23,113478.0,57.6016,57.9398,57.5817,57.9299,113478.0
2023-09-27 11:10:00,58.22,58.26,58.08,58.11,38890.0,57.9199,57.9597,57.7806,57.8105,38890.0
2023-09-27 11:20:00,58.12,58.32,58.09,58.26,49734.0,57.8204,58.0194,57.7906,57.9597,49734.0
2023-09-27 11:30:00,58.29,58.31,58.09,58.1,34339.0,57.9896,58.0095,57.7906,57.8005,34339.0
2023-09-27 11:40:00,58.1,58.12,57.78,57.85,54363.0,57.8005,57.8204,57.4822,57.5518,54363.0
2023-09-27 11:50:00,57.85,57.92,57.81,57.86,46241.0,57.5518,57.6215,57.512,57.5618,46241.0
2023-09-27 12:00:00,57.86,57.86,57.58,57.61,96430.0,57.5618,57.5618,57.2832,57.3131,96430.0
2023-09-27 12:10:00,57.61,57.69,57.54,57.57,53884.0,57.3131,57.3926,57.2434,57.2733,53884.0
2023-09-27 12:20:00,57.55,57.69,57.54,57.69,71579.0,57.2534,57.3926,57.2434,57.3926,71579.0
2023-09-27 12:30:00,57.69,57.8,57.67,57.69,157022.0,57.3926,57.5021,57.3728,57.3926,157022.0
2023-09-27 12:40:00,57.69,57.86,57.66,57.79,58896.0,57.3926,57.5618,57.3628,57.4921,58896.0
2023-09-27 12:50:00,57.79,57.8,57.61,57.65,41450.0,57.4921,57.5021,57.3131,57.3529,41450.0
2023-09-27 13:00:00,57.65,57.86,57.65,57.82,42813.0,57.3529,57.5618,57.3529,57.522,42813.0
2023-09-27 13:10:00,57.83,57.84,57.49,57.58,303637.0,57.5319,57.5419,57.1937,57.2832,303637.0
2023-09-27 13:20:00,57.58,57.58,57.33,57.35,175556.0,57.2832,57.2832,57.0345,57.0544,175556.0
2023-09-27 13:30:00,57.34,57.44,57.29,57.29,49657.0,57.0445,57.1439,56.9947,56.9947,49657.0
2023-09-27 13:40:00,57.29,57.3,57.1,57.28,80612.0,56.9947,57.0047,56.8057,56.9848,80612.0
2023-09-27 13:50:00,57.28,57.39,57.24,57.36,56049.0,56.9848,57.0942,56.945,57.0644,56049.0
2023-09-27 14:00:00,57.36,57.39,57.2,57.23,128920.0,57.0644,57.0942,56.9052,56.935,128920.0
2023-09-27 14:10:00,57.21,57.43,57.16,57.31,84331.0,56.9151,57.134,56.8654,57.0146,84331.0
2023-09-27 14:20:00,57.32,57.79,57.29,57.78,90546.0,57.0246,57.4921,56.9947,57.4822,90546.0
2023-09-27 14:30:00,57.81,58.27,57.81,58.27,295905.0,57.512,57.9697,57.512,57.9697,295905.0
2023-09-27 14:40:00,58.26,58.41,58.15,58.23,143394.0,57.9597,58.1089,57.8503,57.9299,143394.0
2023-09-27 14:50:00,58.23,58.36,58.19,58.3,74215.0,57.9299,58.0592,57.8901,57.9995,74215.0
2023-09-27 15:00:00,58.29,58.79,58.24,58.71,124232.0,57.9896,58.487,57.9398,58.4074,124232.0
2023-09-27 15:10:00,58.73,58.94,58.48,58.52,196261.0,58.4273,58.6362,58.1786,58.2184,196261.0
2023-09-27 15:20:00,58.53,58.64,58.49,58.49,129716.0,58.2283,58.3378,58.1885,58.1885,129716.0
2023-09-27 15:30:00,58.5,58.56,58.28,58.34,105529.0,58.1985,58.2582,57.9796,58.0393,105529.0
2023-09-27 15:40:00,58.34,58.34,58.01,58.11,132181.0,58.0393,58.0393,57.711,57.8105,132181.0
2023-09-27 15:50:00,58.12,58.32,58.09,58.3,126514.0,57.8204,58.0194,57.7906,57.9995,126514.0
2023-09-28 09:30:00,57.95,58.09,57.7,57.9,346004.0,57.6513,57.7906,57.4026,57.6016,346004.0
2023-09-28 09:40:00,57.91,58.03,57.69,57.86,191469.0,57.6115,57.7309,57.3926,57.5618,191469.0
2023-09-28 09:50:00,57.85,58.38,57.85,58.36,95567.0,57.5518,58.0791,57.5518,58.0592,95567.0
2023-09-28 10:00:00,58.36,58.58,58.33,58.53,144204.0,58.0592,58.2781,58.0294,58.2283,144204.0
2023-09-28 10:10:00,58.52,58.56,58.12,58.35,149057.0,58.2184,58.2582,57.8204,58.0492,149057.0
2023-09-28 10:20:00,58.35,58.48,58.16,58.2,113592.0,58.0492,58.1786,57.8602,57.9,113592.0
2023-09-28 10:30:00,58.22,58.23,57.86,58.23,191303.0,57.9199,57.9299,57.5618,57.9299,191303.0
2023-09-28 10:40:00,58.23,58.61,58.13,58.59,88433.0,57.9299,58.3079,57.8304,58.288,88433.0
2023-09-28 10:50:00,58.6,58.71,58.52,58.64,109185.0,58.298,58.4074,58.2184,58.3378,109185.0
2023-09-28 11:00:00,58.65,58.73,58.46,58.67,149693.0,58.3477,58.4273,58.1587,58.3676,149693.0
2023-09-28 11:10:00,58.66,58.67,58.49,58.59,51144.0,58.3576,58.3676,58.1885,58.288,51144.0
2023-09-28 11:20:00,58.57,59.01,58.57,59.01,125036.0,58.2681,58.7058,58.2681,58.7058,125036.0
2023-09-28 11:30:00,59.02,59.28,59.01,59.24,124446.0,58.7158,58.9745,58.7058,58.9347,124446.0
2023-09-28 11:40:00,59.22,59.5,59.22,59.48,92917.0,58.9148,59.1933,58.9148,59.1734,92917.0
2023-09-28 11:50:00,59.5,59.67,59.48,59.66,77831.0,59.1933,59.3624,59.1734,59.3525,77831.0
2023-09-28 12:00:00,59.67,59.71,59.56,59.57,141282.0,59.3624,59.4022,59.253,59.263,141282.0
2023-09-28 12:10:00,59.55,59.76,59.55,59.76,124590.0,59.2431,59.452,59.2431,59.452,124590.0
2023-09-28 12:20:00,59.74,59.95,59.66,59.91,73228.0,59.4321,59.641,59.3525,59.6012,73228.0
2023-09-28 12:30:00,59.92,59.94,59.74,59.81,51984.0,59.6112,59.6311,59.4321,59.5017,51984.0
2023-09-28 12:40:00,59.82,59.87,59.59,59.6,43903.0,59.5117,59.5614,59.2829,59.2928,43903.0
2023-09-28 12:50:00,59.61,59.69,59.41,59.49,77643.0,59.3028,59.3823,59.1038,59.1834,77643.0
2023-09-28 13:00:00,59.51,59.61,59.28,59.54,110353.0,59.2033,59.3028,58.9745,59.2331,110353.0
2023-09-28 13:10:00,59.56,59.58,59.44,59.46,17665.0,59.253,59.2729,59.1336,59.1535,17665.0
2023-09-28 13:20:00,59.46,59.63,59.37,59.37,50709.0,59.1535,59.3227,59.064,59.064,50709.0
2023-09-28 13:30:00,59.38,59.4,59.2,59.25,68774.0,59.0739,59.0938,58.8949,58.9446,68774.0
2023-09-28 13:40:00,59.22,59.29,59.04,59.23,69664.0,58.9148,58.9844,58.7357,58.9247,69664.0
2023-09-28 13:50:00,59.26,59.29,59.14,59.19,24296.0,58.9546,58.9844,58.8352,58.8849,24296.0
2023-09-28 14:00:00,59.2,59.25,59.07,59.2,41819.0,58.8949,58.9446,58.7655,58.8949,41819.0
2023-09-28 14:10:00,59.19,59.45,59.12,59.37,94406.0,58.8849,59.1436,58.8153,59.064,94406.0
2023-09-28 14:20:00,59.38,59.46,59.31,59.39,38087.0,59.0739,59.1535,59.0043,59.0839,38087.0
2023-09-28 14:30:00,59.41,59.41,58.92,59.08,138645.0,59.1038,59.1038,58.6163,58.7755,138645.0
2023-09-28 14:40:00,59.07,59.21,58.96,58.98,34112.0,58.7655,58.9048,58.6561,58.676,34112.0
2023-09-28 14:50:00,59.0,59.15,58.89,59.14,42362.0,58.6959,58.8451,58.5865,58.8352,42362.0
2023-09-28 15:00:00,59.15,59.25,59.11,59.22,39330.0,58.8451,58.9446,58.8053,58.9148,39330.0
2023-09-28 15:10:00,59.24,59.58,59.23,59.52,57210.0,58.9347,59.2729,58.9247,59.2132,57210.0
2023-09-28 15:20:00,59.52,59.69,59.5,59.66,51659.0,59.2132,59.3823,59.1933,59.3525,51659.0
2023-09-28 15:30:00,59.66,59.69,59.14,59.14,85943.0,59.3525,59.3823,58.8352,58.8352,85943.0
2023-09-28 15:40:00,59.15,59.31,59.12,59.15,64162.0,58.8451,59.0043,58.8153,58.8451,64162.0
2023-09-28 15:50:00,59.16,59.37,59.14,59.25,442594.0,58.8551,59.064,58.8352,58.9446,442594.0
2023-09-29 09:30:00,60.39,60.5,60.25,60.37,547103.0,60.0787,60.1882,59.9395,60.0588,547103.0
2023-09-29 09:40:00,60.37,60.69,60.21,60.53,476888.0,60.0588,60.3772,59.8997,60.218,476888.0
2023-09-29 09:50:00,60.53,60.74,60.48,60.65,156253.0,60.218,60.4269,60.1683,60.3374,156253.0
2023-09-29 10:00:00,60.65,60.87,60.57,60.62,161746.0,60.3374,60.5563,60.2578,60.3075,161746.0
2023-09-29 10:10:00,60.62,60.7,60.45,60.53,136759.0,60.3075,60.3871,60.1384,60.218,136759.0
2023-09-29 10:20:00,60.54,60.56,60.15,60.25,181556.0,60.228,60.2479,59.84,59.9395,181556.0
2023-09-29 10:30:00,60.24,60.5,60.23,60.35,71355.0,59.9295,60.1882,59.9196,60.0389,71355.0
2023-09-29 10:40:00,60.38,60.55,60.28,60.49,82072.0,60.0688,60.2379,59.9693,60.1782,82072.0
2023-09-29 10:50:00,60.5,60.6,60.3,60.33,77181.0,60.1882,60.2877,59.9892,60.019,77181.0
2023-09-29 11:00:00,60.34,60.41,60.21,60.28,122463.0,60.029,60.0986,59.8997,59.9693,122463.0
2023-09-29 11:10:00,60.28,60.34,60.12,60.24,92788.0,59.9693,60.029,59.8101,59.9295,92788.0
2023-09-29 11:20:00,60.23,60.47,60.01,60.02,184103.0,59.9196,60.1583,59.7007,59.7106,184103.0
2023-09-29 11:30:00,60.02,60.09,59.78,59.85,181225.0,59.7106,59.7803,59.4719,59.5415,181225.0
2023-09-29 11:40:00,59.85,59.95,59.72,59.84,132940.0,59.5415,59.641,59.4122,59.5316,132940.0
2023-09-29 11:50:00,59.82,59.97,59.67,59.92,77147.0,59.5117,59.6609,59.3624,59.6112,77147.0
2023-09-29 12:00:00,59.91,60.01,59.81,59.93,55931.0,59.6012,59.7007,59.5017,59.6211,55931.0
2023-09-29 12:10:00,59.92,60.02,59.71,59.96,108571.0,59.6112,59.7106,59.4022,59.6509,108571.0
2023-09-29 12:20:00,59.95,60.11,59.94,59.97,55708.0,59.641,59.8002,59.6311,59.6609,55708.0
2023-09-29 12:30:00,59.97,60.05,59.87,59.92,31384.0,59.6609,59.7405,59.5614,59.6112,31384.0
2023-09-29 12:40:00,59.91,60.0,59.6,59.65,85576.0,59.6012,59.6907,59.2928,59.3425,85576.0
2023-09-29 12:50:00,59.67,59.69,59.49,59.54,64430.0,59.3624,59.3823,59.1834,59.2331,64430.0
2023-09-29 13:00:00,59.56,59.56,59.13,59.2,123223.0,59.253,59.253,58.8252,58.8949,123223.0
2023-09-29 13:10:00,59.2,59.25,59.02,59.14,52201.0,58.8949,58.9446,58.7158,58.8352,52201.0
2023-09-29 13:20:00,59.14,59.34,59.12,59.34,61716.0,58.8352,59.0341,58.8153,59.0341,61716.0
2023-09-29 13:30:00,59.33,59.39,59.23,59.29,54240.0,59.0242,59.0839,58.9247,58.9844,54240.0
2023-09-29 13:40:00,59.3,59.39,59.11,59.16,58097.0,58.9944,59.0839,58.8053,58.8551,58097.0
2023-09-29 13:50:00,59.17,59.25,58.96,58.97,43116.0,58.865,58.9446,58.6561,58.6661,43116.0
2023-09-29 14:00:00,58.98,59.16,58.96,59.04,64961.0,58.676,58.8551,58.6561,58.7357,64961.0
2023-09-29 14:10:00,59.04,59.14,58.96,59.01,52980.0,58.7357,58.8352,58.6561,58.7058,52980.0
2023-09-29 14:20:00,59.01,59.29,58.95,58.98,124767.0,58.7058,58.9844,58.6462,58.676,124767.0
2023-09-29 14:30:00,58.98,59.12,58.9,59.08,71439.0,58.676,58.8153,58.5964,58.7755,71439.0
2023-09-29 14:40:00,59.08,59.39,59.07,59.27,81889.0,58.7755,59.0839,58.7655,58.9645,81889.0
2023-09-29 14:50:00,59.26,59.64,59.22,59.64,168745.0,58.9546,59.3326,58.9148,59.3326,168745.0
2023-09-29 15:00:00,59.64,59.69,59.33,59.42,137107.0,59.3326,59.3823,59.0242,59.1137,137107.0
2023-09-29 15:10:00,59.39,59.63,59.35,59.48,101082.0,59.0839,59.3227,59.0441,59.1734,101082.0
2023-09-29 15:20:00,59.48,59.49,59.28,59.42,70865.0,59.1734,59.1834,58.9745,59.1137,70865.0
2023-09-29 15:30:00,59.43,59.46,59.27,59.44,114258.0,59.1237,59.1535,58.9645,59.1336,114258.0
2023-09-29 15:40:00,59.42,59.53,59.25,59.53,168875.0,59.1137,59.2232,58.9446,59.2232,168875.0
2023-09-29 15:50:00,59.51,59.82,59.13,59.35,512336.0,59.2033,59.5117,58.8252,59.0441,512336.0
2023-10-02 09:30:00,59.39,60.05,59.2,60.02,389583.0,59.0839,59.7405,58.8949,59.7106,389583.0
2023-10-02 09:40:00,60.02,60.1,59.82,59.86,167183.0,59.7106,59.7902,59.5117,59.5515,167183.0
2023-10-02 09:50:00,59.87,59.91,59.65,59.83,64737.0,59.5614,59.6012,59.3425,59.5216,64737.0
2023-10-02 10:00:00,59.74,60.34,59.66,60.08,228270.0,59.4321,60.029,59.3525,59.7703,228270.0
2023-10-02 10:10:00,60.09,60.17,59.82,59.99,88200.0,59.7803,59.8599,59.5117,59.6808,88200.0
2023-10-02 10:20:00,59.98,60.2,59.8,59.87,143973.0,59.6708,59.8897,59.4918,59.5614,143973.0
2023-10-02 10:30:00,59.88,60.02,59.67,59.92,128133.0,59.5714,59.7106,59.3624,59.6112,128133.0
2023-10-02 10:40:00,59.94,60.07,59.7,60.02,96595.0,59.6311,59.7604,59.3923,59.7106,96595.0
2023-10-02 10:50:00,60.02,60.18,59.8,59.9,60165.0,59.7106,59.8698,59.4918,59.5913,60165.0
2023-10-02 11:00:00,59.87,60.23,59.87,60.05,111994.0,59.5614,59.9196,59.5614,59.7405,111994.0
2023-10-02 11:10:00,60.05,60.46,60.03,60.45,87542.0,59.7405,60.1484,59.7206,60.1384,87542.0
2023-10-02 11:20:00,60.46,60.77,60.43,60.71,172299.0,60.1484,60.4568,60.1185,60.3971,172299.0
2023-10-02 11:30:00,60.73,60.76,60.27,60.36,123275.0,60.417,60.4468,59.9594,60.0489,123275.0
2023-10-02 11:40:00,60.36,60.38,59.99,60.02,150942.0,60.0489,60.0688,59.6808,59.7106,150942.0
2023-10-02 11:50:00,60.01,60.09,59.68,59.76,145860.0,59.7007,59.7803,59.3724,59.452,145860.0
2023-10-02 12:00:00,59.76,59.78,59.51,59.58,125896.0,59.452,59.4719,59.2033,59.2729,125896.0
2023-10-02 12:10:00,59.56,59.87,59.51,59.68,95173.0,59.253,59.5614,59.2033,59.3724,95173.0
2023-10-02 12:20:00,59.69,59.88,59.61,59.71,74809.0,59.3823,59.5714,59.3028,59.4022,74809.0
2023-10-02 12:30:00,59.69,59.82,59.63,59.72,91079.0,59.3823,59.5117,59.3227,59.4122,91079.0
2023-10-02 12:40:00,59.72,59.75,59.49,59.51,59116.0,59.4122,59.442,59.1834,59.2033,59116.0
2023-10-02 12:50:00,59.53,59.58,59.46,59.54,56955.0,59.2232,59.2729,59.1535,59.2331,56955.0
2023-10-02 13:00:00,59.53,59.66,59.44,59.51,56033.0,59.2232,59.3525,59.1336,59.2033,56033.0
2023-10-02 13:10:00,59.51,59.62,59.34,59.57,56573.0,59.2033,59.3127,59.0341,59.263,56573.0
2023-10-02 13:20:00,59.57,59.75,59.57,59.71,36954.0,59.263,59.442,59.263,59.4022,36954.0
2023-10-02 13:30:00,59.72,59.79,59.61,59.62,39631.0,59.4122,59.4818,59.3028,59.3127,39631.0
2023-10-02 13:40:00,59.65,59.8,59.65,59.71,29876.0,59.3425,59.4918,59.3425,59.4022,29876.0
2023-10-02 13:50:00,59.72,59.85,59.66,59.67,43249.0,59.4122,59.5415,59.3525,59.3624,43249.0
2023-10-02 14:00:00,59.67,59.8,59.6,59.7,36772.0,59.3624,59.4918,59.2928,59.3923,36772.0
2023-10-02 14:10:00,59.69,60.06,59.69,59.8,143971.0,59.3823,59.7504,59.3823,59.4918,143971.0
2023-10-02 14:20:00,59.8,59.81,59.45,59.46,82161.0,59.4918,59.5017,59.1436,59.1535,82161.0
2023-10-02 14:30:00,59.47,59.59,59.43,59.43,81486.0,59.1635,59.2829,59.1237,59.1237,81486.0
2023-10-02 14:40:00,59.43,59.5,59.34,59.5,38556.0,59.1237,59.1933,59.0341,59.1933,38556.0
2023-10-02 14:50:00,59.52,59.64,59.45,59.56,38571.0,59.2132,59.3326,59.1436,59.253,38571.0
2023-10-02 15:00:00,59.55,59.62,59.36,59.6,68503.0,59.2431,59.3127,59.054,59.2928,68503.0
2023-10-02 15:10:00,59.6,59.71,59.49,59.6,96719.0,59.2928,59.4022,59.1834,59.2928,96719.0
2023-10-02 15:20:00,59.56,59.86,59.56,59.75,91554.0,59.253,59.5515,59.253,59.442,91554.0
2023-10-02 15:30:00,59.75,59.99,59.71,59.91,79103.0,59.442,59.6808,59.4022,59.6012,79103.0
2023-10-02 15:40:00,59.91,60.01,59.87,59.89,90708.0,59.6012,59.7007,59.5614,59.5813,90708.0
2023-10-02 15:50:00,59.9,60.32,59.84,60.32,380883.0,59.5913,60.0091,59.5316,60.0091,380883.0
2023-10-03 09:30:00,59.44,59.8,59.4,59.66,217786.0,59.1336,59.4918,59.0938,59.3525,217786.0
2023-10-03 09:40:00,59.64,59.89,59.56,59.84,135512.0,59.3326,59.5813,59.253,59.5316,135512.0
2023-10-03 09:50:00,59.87,60.19,59.86,60.0,98374.0,59.5614,59.8798,59.5515,59.6907,98374.0
2023-10-03 10:00:00,60.02,60.03,58.99,59.01,428495.0,59.7106,59.7206,58.6859,58.7058,428495.0
2023-10-03 10:10:00,59.03,59.31,58.57,58.7,367146.0,58.7257,59.0043,58.2681,58.3974,367146.0
2023-10-03 10:20:00,58.71,58.85,58.59,58.62,196252.0,58.4074,58.5467,58.288,58.3179,196252.0
2023-10-03 10:30:00,58.63,58.9,58.52,58.54,191415.0,58.3278,58.5964,58.2184,58.2383,191415.0
2023-10-03 10:40:00,58.54,58.77,58.44,58.52,207997.0,58.2383,58.4671,58.1388,58.2184,207997.0
2023-10-03 10:50:00,58.52,58.53,58.35,58.39,138810.0,58.2184,58.2283,58.0492,58.089,138810.0
2023-10-03 11:00:00,58.38,58.43,58.22,58.29,146459.0,58.0791,58.1288,57.9199,57.9896,146459.0
2023-10-03 11:10:00,58.29,58.39,58.22,58.38,117195.0,57.9896,58.089,57.9199,58.0791,117195.0
2023-10-03 11:20:00,58.37,58.46,58.23,58.33,80861.0,58.0691,58.1587,57.9299,58.0294,80861.0
2023-10-03 11:30:00,58.31,58.41,58.11,58.23,97620.0,58.0095,58.1089,57.8105,57.9299,97620.0
2023-10-03 11:40:00,58.25,58.36,58.2,58.22,67133.0,57.9498,58.0592,57.9,57.9199,67133.0
2023-10-03 11:50:00,58.22,58.3,58.1,58.24,109671.0,57.9199,57.9995,57.8005,57.9398,109671.0
2023-10-03 12:00:00,58.26,58.49,58.23,58.37,113199.0,57.9597,58.1885,57.9299,58.0691,113199.0
2023-10-03 12:10:00,58.37,58.58,58.34,58.51,61466.0,58.0691,58.2781,58.0393,58.2084,61466.0
2023-10-03 12:20:00,58.51,58.63,58.38,58.57,93173.0,58.2084,58.3278,58.0791,58.2681,93173.0
2023-10-03 12:30:00,58.56,58.6,58.41,58.54,32846.0,58.2582,58.298,58.1089,58.2383,32846.0
2023-10-03 12:40:00,58.53,58.62,58.45,58.54,33165.0,58.2283,58.3179,58.1487,58.2383,33165.0
2023-10-03 12:50:00,58.53,58.6,58.42,58.52,53671.0,58.2283,58.298,58.1189,58.2184,53671.0
2023-10-03 13:00:00,58.52,58.69,58.43,58.45,50099.0,58.2184,58.3875,58.1288,58.1487,50099.0
2023-10-03 13:10:00,58.46,58.48,58.28,58.31,50993.0,58.1587,58.1786,57.9796,58.0095,50993.0
2023-10-03 13:20:00,58.3,58.37,58.14,58.22,47777.0,57.9995,58.0691,57.8403,57.9199,47777.0
2023-10-03 13:30:00,58.21,58.23,58.06,58.08,81931.0,57.91,57.9299,57.7607,57.7806,81931.0
2023-10-03 13:40:00,58.08,58.2,58.0,58.02,60003.0,57.7806,57.9,57.7011,57.7209,60003.0
2023-10-03 13:50:00,58.03,58.07,57.94,57.99,48087.0,57.7309,57.7707,57.6414,57.6911,48087.0
2023-10-03 14:00:00,57.99,58.06,57.87,57.91,75855.0,57.6911,57.7607,57.5717,57.6115,75855.0
2023-10-03 14:10:00,57.91,57.97,57.78,57.88,92481.0,57.6115,57.6712,57.4822,57.5817,92481.0
2023-10-03 14:20:00,57.88,57.97,57.81,57.9,81219.0,57.5817,57.6712,57.512,57.6016,81219.0
2023-10-03 14:30:00,57.89,58.07,57.86,58.06,81037.0,57.5916,57.7707,57.5618,57.7607,81037.0
2023-10-03 14:40:00,58.06,58.12,58.0,58.09,56311.0,57.7607,57.8204,57.7011,57.7906,56311.0
2023-10-03 14:50:00,58.09,58.13,57.95,58.0,92653.0,57.7906,57.8304,57.6513,57.7011,92653.0
2023-10-03 15:00:00,58.0,58.12,57.8,57.86,81455.0,57.7011,57.8204,57.5021,57.5618,81455.0
2023-10-03 15:10:00,57.87,57.92,57.77,57.87,64283.0,57.5717,57.6215,57.4722,57.5717,64283.0
2023-10-03 15:20:00,57.87,57.92,57.72,57.73,66996.0,57.5717,57.6215,57.4225,57.4324,66996.0
2023-10-03 15:30:00,57.76,57.79,57.62,57.7,74503.0,57.4623,57.4921,57.323,57.4026,74503.0
2023-10-03 15:40:00,57.72,57.96,57.71,57.95,134515.0,57.4225,57.6613,57.4125,57.6513,134515.0
2023-10-03 15:50:00,57.94,58.21,57.91,58.16,390351.0,57.6414,57.91,57.6115,57.8602,390351.0
2023-10-04 09:30:00,58.43,59.07,58.41,59.03,318840.0,58.1288,58.7655,58.1089,58.7257,318840.0
2023-10-04 09:40:00,59.03,59.05,58.77,58.96,205391.0,58.7257,58.7456,58.4671,58.6561,205391.0
2023-10-04 09:50:00,58.96,58.99,58.69,58.82,137537.0,58.6561,58.6859,58.3875,58.5168,137537.0
2023-10-04 10:00:00,58.79,58.94,58.33,58.46,232878.0,58.487,58.6362,58.0294,58.1587,232878.0
2023-10-04 10:10:00,58.47,58.75,58.47,58.71,129371.0,58.1686,58.4472,58.1686,58.4074,129371.0
2023-10-04 10:20:00,58.72,58.75,58.28,58.31,153969.0,58.4173,58.4472,57.9796,58.0095,153969.0
2023-10-04 10:30:00,58.32,59.01,58.32,58.92,203847.0,58.0194,58.7058,58.0194,58.6163,203847.0
2023-10-04 10:40:00,58.94,59.19,58.58,58.6,208124.0,58.6362,58.8849,58.2781,58.298,208124.0
2023-10-04 10:50:00,58.59,58.72,58.52,58.6,123631.0,58.288,58.4173,58.2184,58.298,123631.0
2023-10-04 11:00:00,58.6,58.81,58.49,58.78,94406.0,58.298,58.5069,58.1885,58.477,94406.0
2023-10-04 11:10:00,58.78,59.15,58.78,59.15,103155.0,58.477,58.8451,58.477,58.8451,103155.0
2023-10-04 11:20:00,59.16,59.24,58.99,59.11,65523.0,58.8551,58.9347,58.6859,58.8053,65523.0
2023-10-04 11:30:00,59.12,59.28,59.05,59.24,90609.0,58.8153,58.9745,58.7456,58.9347,90609.0
2023-10-04 11:40:00,59.24,59.43,59.03,59.32,138447.0,58.9347,59.1237,58.7257,59.0142,138447.0
2023-10-04 11:50:00,59.31,59.56,59.22,59.56,106962.0,59.0043,59.253,58.9148,59.253,106962.0
2023-10-04 12:00:00,59.55,59.57,59.3,59.36,109994.0,59.2431,59.263,58.9944,59.054,109994.0
2023-10-04 12:10:00,59.37,59.47,59.25,59.41,80565.0,59.064,59.1635,58.9446,59.1038,80565.0
2023-10-04 12:20:00,59.42,59.52,59.26,59.43,69101.0,59.1137,59.2132,58.9546,59.1237,69101.0
2023-10-04 12:30:00,59.44,59.51,59.34,59.39,53360.0,59.1336,59.2033,59.0341,59.0839,53360.0
2023-10-04 12:40:00,59.38,59.49,59.29,59.49,56770.0,59.0739,59.1834,58.9844,59.1834,56770.0
2023-10-04 12:50:00,59.49,59.53,59.34,59.39,37059.0,59.1834,59.2232,59.0341,59.0839,37059.0
2023-10-04 13:00:00,59.39,59.41,59.27,59.39,68477.0,59.0839,59.1038,58.9645,59.0839,68477.0
2023-10-04 13:10:00,59.38,59.4,59.27,59.32,32353.0,59.0739,59.0938,58.9645,59.0142,32353.0
2023-10-04 13:20:00,59.33,59.37,59.05,59.07,86174.0,59.0242,59.064,58.7456,58.7655,86174.0
2023-10-04 13:30:00,59.06,59.13,58.98,59.1,68466.0,58.7556,58.8252,58.676,58.7954,68466.0
2023-10-04 13:40:00,59.12,59.18,59.0,59.16,36862.0,58.8153,58.875,58.6959,58.8551,36862.0
2023-10-04 13:50:00,59.16,59.16,58.93,58.96,62636.0,58.8551,58.8551,58.6263,58.6561,62636.0
2023-10-04 14:00:00,58.95,59.09,58.86,58.88,76213.0,58.6462,58.7854,58.5566,58.5765,76213.0
2023-10-04 14:10:00,58.9,59.17,58.88,59.16,68758.0,58.5964,58.865,58.5765,58.8551,68758.0
2023-10-04 14:20:00,59.16,59.16,58.84,59.14,80722.0,58.8551,58.8551,58.5367,58.8352,80722.0
2023-10-04 14:30:00,59.14,59.22,59.01,59.18,48634.0,58.8352,58.9148,58.7058,58.875,48634.0
2023-10-04 14:40:00,59.19,59.37,59.18,59.29,40868.0,58.8849,59.064,58.875,58.9844,40868.0
2023-10-04 14:50:00,59.26,59.38,59.23,59.35,27230.0,58.9546,59.0739,58.9247,59.0441,27230.0
2023-10-04 15:00:00,59.36,59.49,59.32,59.48,44070.0,59.054,59.1834,59.0142,59.1734,44070.0
2023-10-04 15:10:00,59.48,59.81,59.46,59.73,98060.0,59.1734,59.5017,59.1535,59.4221,98060.0
2023-10-04 15:20:00,59.71,59.82,59.67,59.72,88314.0,59.4022,59.5117,59.3624,59.4122,88314.0
2023-10-04 15:30:00,59.74,60.02,59.7,59.93,136713.0,59.4321,59.7106,59.3923,59.6211,136713.0
2023-10-04 15:40:00,59.93,59.98,59.81,59.81,118101.0,59.6211,59.6708,59.5017,59.5017,118101.0
2023-10-04 15:50:00,59.81,59.9,59.66,59.74,382266.0,59.5017,59.5913,59.3525,59.4321,382266.0
2023-10-05 09:30:00,59.72,59.83,59.48,59.48,235404.0,59.4122,59.5216,59.1734,59.1734,235404.0
2023-10-05 09:40:00,59.47,59.48,59.17,59.2,94991.0,59.1635,59.1734,58.865,58.8949,94991.0
2023-10-05 09:50:00,59.2,59.25,58.98,59.11,69920.0,58.8949,58.9446,58.676,58.8053,69920.0
2023-10-05 10:00:00,59.12,59.12,58.56,58.62,136063.0,58.8153,58.8153,58.2582,58.3179,136063.0
2023-10-05 10:10:00,58.62,58.8,58.54,58.77,84490.0,58.3179,58.4969,58.2383,58.4671,84490.0
2023-10-05 10:20:00,58.77,58.91,58.55,58.83,114891.0,58.4671,58.6064,58.2482,58.5268,114891.0
2023-10-05 10:30:00,58.82,58.84,58.26,58.3,137717.0,58.5168,58.5367,57.9597,57.9995,137717.0
2023-10-05 10:40:00,58.28,58.38,58.17,58.23,95829.0,57.9796,58.0791,57.8702,57.9299,95829.0
2023-10-05 10:50:00,58.23,58.41,58.18,58.3,108922.0,57.9299,58.1089,57.8801,57.9995,108922.0
2023-10-05 11:00:00,58.3,58.4,58.18,58.28,42491.0,57.9995,58.099,57.8801,57.9796,42491.0
2023-10-05 11:10:00,58.31,58.44,58.25,58.3,66145.0,58.0095,58.1388,57.9498,57.9995,66145.0
2023-10-05 11:20:00,58.3,58.57,58.3,58.49,77270.0,57.9995,58.2681,57.9995,58.1885,77270.0
2023-10-05 11:30:00,58.47,58.57,58.32,58.54,64195.0,58.1686,58.2681,58.0194,58.2383,64195.0
2023-10-05 11:40:00,58.55,58.62,58.42,58.57,29599.0,58.2482,58.3179,58.1189,58.2681,29599.0
2023-10-05 11:50:00,58.53,58.78,58.5,58.56,55794.0,58.2283,58.477,58.1985,58.2582,55794.0
2023-10-05 12:00:00,58.58,58.81,58.52,58.77,32126.0,58.2781,58.5069,58.2184,58.4671,32126.0
2023-10-05 12:10:00,58.76,58.96,58.75,58.89,68856.0,58.4571,58.6561,58.4472,58.5865,68856.0
2023-10-05 12:20:00,58.89,59.01,58.85,59.0,47875.0,58.5865,58.7058,58.5467,58.6959,47875.0
2023-10-05 12:30:00,59.01,59.08,58.89,58.9,55895.0,58.7058,58.7755,58.5865,58.5964,55895.0
2023-10-05 12:40:00,58.89,58.89,58.73,58.74,20351.0,58.5865,58.5865,58.4273,58.4372,20351.0
2023-10-05 12:50:00,58.77,58.85,58.74,58.85,13303.0,58.4671,58.5467,58.4372,58.5467,13303.0
2023-10-05 13:00:00,58.85,58.89,58.6,58.62,15352.0,58.5467,58.5865,58.298,58.3179,15352.0
2023-10-05 13:10:00,58.61,58.89,58.61,58.8,18595.0,58.3079,58.5865,58.3079,58.4969,18595.0
2023-10-05 13:20:00,58.8,58.95,58.77,58.95,21141.0,58.4969,58.6462,58.4671,58.6462,21141.0
2023-10-05 13:30:00,58.95,59.18,58.79,59.16,195366.0,58.6462,58.875,58.487,58.8551,195366.0
2023-10-05 13:40:00,59.18,59.28,59.16,59.23,65049.0,58.875,58.9745,58.8551,58.9247,65049.0
2023-10-05 13:50:00,59.24,59.3,59.17,59.26,19726.0,58.9347,58.9944,58.865,58.9546,19726.0
2023-10-05 14:00:00,59.26,59.45,59.26,59.28,81677.0,58.9546,59.1436,58.9546,58.9745,81677.0
2023-10-05 14:10:00,59.28,59.44,59.21,59.39,50067.0,58.9745,59.1336,58.9048,59.0839,50067.0
2023-10-05 14:20:00,59.39,59.39,59.23,59.33,54493.0,59.0839,59.0839,58.9247,59.0242,54493.0
2023-10-05 14:30:00,59.34,59.63,59.32,59.63,49587.0,59.0341,59.3227,59.0142,59.3227,49587.0
2023-10-05 14:40:00,59.6,59.67,59.49,59.53,70806.0,59.2928,59.3624,59.1834,59.2232,70806.0
2023-10-05 14:50:00,59.55,59.63,59.52,59.61,44691.0,59.2431,59.3227,59.2132,59.3028,44691.0
2023-10-05 15:00:00,59.61,59.65,59.48,59.5,30301.0,59.3028,59.3425,59.1734,59.1933,30301.0
2023-10-05 15:10:00,59.5,59.51,59.34,59.39,52134.0,59.1933,59.2033,59.0341,59.0839,52134.0
2023-10-05 15:20:00,59.38,59.48,59.27,59.47,80706.0,59.0739,59.1734,58.9645,59.1635,80706.0
2023-10-05 15:30:00,59.47,59.5,59.39,59.41,41133.0,59.1635,59.1933,59.0839,59.1038,41133.0
2023-10-05 15:40:00,59.42,59.52,59.35,59.46,43618.0,59.1137,59.2132,59.0441,59.1535,43618.0
2023-10-05 15:50:00,59.46,59.51,59.24,59.34,172099.0,59.1535,59.2033,58.9347,59.0341,172099.0
2023-10-06 09:30:00,58.33,58.84,58.16,58.25,307757.0,58.0294,58.5367,57.8602,57.9498,307757.0
2023-10-06 09:40:00,58.22,58.8,58.06,58.36,163903.0,57.9199,58.4969,57.7607,58.0592,163903.0
2023-10-06 09:50:00,58.37,58.59,58.24,58.53,150582.0,58.0691,58.288,57.9398,58.2283,150582.0
2023-10-06 10:00:00,58.55,58.55,58.1,58.25,136221.0,58.2482,58.2482,57.8005,57.9498,136221.0
2023-10-06 10:10:00,58.28,58.75,58.26,58.57,134379.0,57.9796,58.4472,57.9597,58.2681,134379.0
2023-10-06 10:20:00,58.51,59.19,58.4,59.18,250708.0,58.2084,58.8849,58.099,58.875,250708.0
2023-10-06 10:30:00,59.17,59.53,59.16,59.46,275335.0,58.865,59.2232,58.8551,59.1535,275335.0
2023-10-06 10:40:00,59.42,59.63,59.28,59.49,166767.0,59.1137,59.3227,58.9745,59.1834,166767.0
2023-10-06 10:50:00,59.52,59.6,59.3,59.5,84555.0,59.2132,59.2928,58.9944,59.1933,84555.0
2023-10-06 11:00:00,59.52,59.89,59.49,59.83,159270.0,59.2132,59.5813,59.1834,59.5216,159270.0
2023-10-06 11:10:00,59.83,59.93,59.65,59.67,285975.0,59.5216,59.6211,59.3425,59.3624,285975.0
2023-10-06 11:20:00,59.7,60.02,59.65,59.82,228791.0,59.3923,59.7106,59.3425,59.5117,228791.0
2023-10-06 11:30:00,59.85,60.38,59.83,60.37,178277.0,59.5415,60.0688,59.5216,60.0588,178277.0
2023-10-06 11:40:00,60.36,60.58,60.36,60.58,150621.0,60.0489,60.2678,60.0489,60.2678,150621.0
2023-10-06 11:50:00,60.59,60.81,60.48,60.79,87736.0,60.2777,60.4966,60.1683,60.4767,87736.0
2023-10-06 12:00:00,60.8,60.98,60.79,60.85,145147.0,60.4866,60.6657,60.4767,60.5364,145147.0
2023-10-06 12:10:00,60.87,60.87,60.75,60.8,109280.0,60.5563,60.5563,60.4369,60.4866,109280.0
2023-10-06 12:20:00,60.81,60.81,60.58,60.76,51730.0,60.4966,60.4966,60.2678,60.4468,51730.0
2023-10-06 12:30:00,60.79,60.79,60.59,60.67,46919.0,60.4767,60.4767,60.2777,60.3573,46919.0
2023-10-06 12:40:00,60.68,60.91,60.66,60.87,40136.0,60.3672,60.5961,60.3473,60.5563,40136.0
2023-10-06 12:50:00,60.88,60.92,60.74,60.81,56265.0,60.5662,60.606,60.4269,60.4966,56265.0
2023-10-06 13:00:00,60.8,60.87,60.77,60.84,22571.0,60.4866,60.5563,60.4568,60.5264,22571.0
2023-10-06 13:10:00,60.84,61.08,60.74,61.08,102781.0,60.5264,60.7652,60.4269,60.7652,102781.0
2023-10-06 13:20:00,61.07,61.2,61.05,61.12,148711.0,60.7552,60.8846,60.7353,60.805,148711.0
2023-10-06 13:30:00,61.14,61.22,61.08,61.17,50096.0,60.8249,60.9045,60.7652,60.8547,50096.0
2023-10-06 13:40:00,61.19,61.22,61.02,61.11,35872.0,60.8746,60.9045,60.7055,60.795,35872.0
2023-10-06 13:50:00,61.1,61.21,61.08,61.19,34407.0,60.7851,60.8945,60.7652,60.8746,34407.0
2023-10-06 14:00:00,61.19,61.23,61.08,61.21,84036.0,60.8746,60.9144,60.7652,60.8945,84036.0
2023-10-06 14:10:00,61.22,61.32,61.19,61.22,50509.0,60.9045,61.0039,60.8746,60.9045,50509.0
2023-10-06 14:20:00,61.22,61.43,61.21,61.43,54738.0,60.9045,61.1134,60.8945,61.1134,54738.0
2023-10-06 14:30:00,61.41,61.53,61.36,61.51,137487.0,61.0935,61.2129,61.0437,61.193,137487.0
2023-10-06 14:40:00,61.49,61.59,61.49,61.54,58919.0,61.1731,61.2725,61.1731,61.2228,58919.0
2023-10-06 14:50:00,61.53,61.54,61.44,61.48,49287.0,61.2129,61.2228,61.1233,61.1631,49287.0
2023-10-06 15:00:00,61.51,61.61,61.41,61.58,50359.0,61.193,61.2924,61.0935,61.2626,50359.0
2023-10-06 15:10:00,61.55,61.56,61.41,61.47,50117.0,61.2328,61.2427,61.0935,61.1532,50117.0
2023-10-06 15:20:00,61.46,61.65,61.45,61.64,59556.0,61.1432,61.3322,61.1333,61.3223,59556.0
2023-10-06 15:30:00,61.63,61.68,61.53,61.68,48981.0,61.3123,61.3621,61.2129,61.3621,48981.0
2023-10-06 15:40:00,61.69,61.71,61.52,61.55,73953.0,61.372,61.3919,61.2029,61.2328,73953.0
2023-10-06 15:50:00,61.53,61.53,61.29,61.33,282243.0,61.2129,61.2129,60.9741,61.0139,282243.0
2023-10-09 09:30:00,60.54,60.54,60.0,60.3,368769.0,60.228,60.228,59.6907,59.9892,368769.0
2023-10-09 09:40:00,60.29,60.91,60.23,60.9,158865.0,59.9792,60.5961,59.9196,60.5861,158865.0
2023-10-09 09:50:00,60.9,60.93,60.69,60.85,97703.0,60.5861,60.6159,60.3772,60.5364,97703.0
2023-10-09 10:00:00,60.85,60.95,60.32,60.58,167786.0,60.5364,60.6358,60.0091,60.2678,167786.0
2023-10-09 10:10:00,60.6,60.82,60.55,60.77,41485.0,60.2877,60.5065,60.2379,60.4568,41485.0
2023-10-09 10:20:00,60.74,60.91,60.64,60.68,61630.0,60.4269,60.5961,60.3274,60.3672,61630.0
2023-10-09 10:30:00,60.7,60.76,60.4,60.47,52820.0,60.3871,60.4468,60.0887,60.1583,52820.0
2023-10-09 10:40:00,60.45,60.6,60.24,60.26,93803.0,60.1384,60.2877,59.9295,59.9494,93803.0
2023-10-09 10:50:00,60.26,60.46,60.25,60.33,148701.0,59.9494,60.1484,59.9395,60.019,148701.0
2023-10-09 11:00:00,60.33,60.43,60.22,60.23,70099.0,60.019,60.1185,59.9096,59.9196,70099.0
2023-10-09 11:10:00,60.25,60.42,60.13,60.42,52058.0,59.9395,60.1086,59.8201,60.1086,52058.0
2023-10-09 11:20:00,60.43,60.68,60.39,60.67,66128.0,60.1185,60.3672,60.0787,60.3573,66128.0
2023-10-09 11:30:00,60.67,60.76,60.65,60.73,41110.0,60.3573,60.4468,60.3374,60.417,41110.0
2023-10-09 11:40:00,60.73,60.74,60.59,60.74,66934.0,60.417,60.4269,60.2777,60.4269,66934.0
2023-10-09 11:50:00,60.73,60.81,60.7,60.81,27690.0,60.417,60.4966,60.3871,60.4966,27690.0
2023-10-09 12:00:00,60.82,60.97,60.77,60.9,76214.0,60.5065,60.6557,60.4568,60.5861,76214.0
2023-10-09 12:10:00,60.91,61.01,60.85,61.01,21736.0,60.5961,60.6955,60.5364,60.6955,21736.0
2023-10-09 12:20:00,61.02,61.18,60.94,60.94,75524.0,60.7055,60.8647,60.6259,60.6259,75524.0
2023-10-09 12:30:00,60.96,61.04,60.9,60.92,48318.0,60.6458,60.7254,60.5861,60.606,48318.0
2023-10-09 12:40:00,60.93,60.97,60.8,60.91,31560.0,60.6159,60.6557,60.4866,60.5961,31560.0
2023-10-09 12:50:00,60.94,60.96,60.8,60.88,18682.0,60.6259,60.6458,60.4866,60.5662,18682.0
2023-10-09 13:00:00,60.92,61.03,60.91,61.02,40322.0,60.606,60.7154,60.5961,60.7055,40322.0
2023-10-09 13:10:00,61.03,61.07,60.96,61.05,23960.0,60.7154,60.7552,60.6458,60.7353,23960.0
2023-10-09 13:20:00,61.06,61.27,61.0,61.25,21298.0,60.7453,60.9542,60.6856,60.9343,21298.0
2023-10-09 13:30:00,61.26,61.54,61.26,61.52,75185.0,60.9442,61.2228,60.9442,61.2029,75185.0
2023-10-09 13:40:00,61.53,61.86,61.52,61.75,97364.0,61.2129,61.5412,61.2029,61.4317,97364.0
2023-10-09 13:50:00,61.76,61.96,61.74,61.95,64777.0,61.4417,61.6406,61.4218,61.6307,64777.0
2023-10-09 14:00:00,61.97,62.06,61.84,62.0,38392.0,61.6506,61.7401,61.5213,61.6804,38392.0
2023-10-09 14:10:00,61.98,62.01,61.89,61.89,31580.0,61.6605,61.6904,61.571,61.571,31580.0
2023-10-09 14:20:00,61.9,61.99,61.88,61.99,33690.0,61.5809,61.6705,61.5611,61.6705,33690.0
2023-10-09 14:30:00,62.0,62.02,61.76,61.93,61627.0,61.6804,61.7003,61.4417,61.6108,61627.0
2023-10-09 14:40:00,61.93,62.1,61.93,62.0,41411.0,61.6108,61.7799,61.6108,61.6804,41411.0
2023-10-09 14:50:00,62.0,62.13,61.94,62.01,37966.0,61.6804,61.8098,61.6207,61.6904,37966.0
2023-10-09 15:00:00,62.01,62.09,61.89,62.06,92635.0,61.6904,61.77,61.571,61.7401,92635.0
2023-10-09 15:10:00,62.06,62.12,61.87,61.91,77092.0,61.7401,61.7998,61.5511,61.5909,77092.0
2023-10-09 15:20:00,61.9,62.01,61.88,61.98,34488.0,61.5809,61.6904,61.5611,61.6605,34488.0
2023-10-09 15:30:00,61.95,61.97,61.83,61.86,34759.0,61.6307,61.6506,61.5113,61.5412,34759.0
2023-10-09 15:40:00,61.88,61.92,61.79,61.87,68610.0,61.5611,61.6008,61.4715,61.5511,68610.0
2023-10-09 15:50:00,61.88,61.96,61.76,61.94,176929.0,61.5611,61.6406,61.4417,61.6207,176929.0
2023-10-10 09:30:00,62.04,62.2,61.89,61.99,255926.0,61.7202,61.8794,61.571,61.6705,255926.0
2023-10-10 09:40:00,62.01,62.24,61.92,62.05,130117.0,61.6904,61.9192,61.6008,61.7302,130117.0
2023-10-10 09:50:00,62.05,62.38,62.04,62.38,77257.0,61.7302,62.0585,61.7202,62.0585,77257.0
2023-10-10 10:00:00,62.39,62.62,62.38,62.43,131500.0,62.0684,62.2972,62.0585,62.1082,131500.0
2023-10-10 10:10:00,62.43,62.68,62.35,62.66,122199.0,62.1082,62.3569,62.0286,62.337,122199.0
2023-10-10 10:20:00,62.63,62.81,62.55,62.79,117847.0,62.3072,62.4863,62.2276,62.4664,117847.0
2023-10-10 10:30:00,62.8,63.03,62.75,62.92,151303.0,62.4763,62.7051,62.4266,62.5957,151303.0
2023-10-10 10:40:00,62.92,63.0,62.87,62.91,78683.0,62.5957,62.6753,62.546,62.5857,78683.0
2023-10-10 10:50:00,62.92,63.06,62.92,62.98,109202.0,62.5957,62.735,62.5957,62.6554,109202.0
2023-10-10 11:00:00,62.99,63.21,62.93,63.0,211021.0,62.6653,62.8842,62.6056,62.6753,211021.0
2023-10-10 11:10:00,63.0,63.33,62.96,63.32,107895.0,62.6753,63.0036,62.6355,62.9936,107895.0
2023-10-10 11:20:00,63.32,63.32,63.22,63.27,84071.0,62.9936,62.9936,62.8941,62.9439,84071.0
2023-10-10 11:30:00,63.27,63.42,63.25,63.34,82469.0,62.9439,63.0931,62.924,63.0135,82469.0
2023-10-10 11:40:00,63.35,63.47,63.35,63.43,68359.0,63.0235,63.1429,63.0235,63.1031,68359.0
2023-10-10 11:50:00,63.43,63.52,63.43,63.44,56395.0,63.1031,63.1926,63.1031,63.113,56395.0
2023-10-10 12:00:00,63.45,63.46,63.37,63.42,51239.0,63.123,63.1329,63.0434,63.0931,51239.0
2023-10-10 12:10:00,63.42,63.46,63.39,63.45,43474.0,63.0931,63.1329,63.0633,63.123,43474.0
2023-10-10 12:20:00,63.43,63.43,63.27,63.41,69594.0,63.1031,63.1031,62.9439,63.0832,69594.0
2023-10-10 12:30:00,63.41,63.43,63.27,63.36,44901.0,63.0832,63.1031,62.9439,63.0334,44901.0
2023-10-10 12:40:00,63.36,63.41,63.3,63.31,27556.0,63.0334,63.0832,62.9737,62.9837,27556.0
2023-10-10 12:50:00,63.3,63.45,63.28,63.33,25237.0,62.9737,63.123,62.9538,63.0036,25237.0
2023-10-10 13:00:00,63.32,63.32,62.65,62.74,260737.0,62.9936,62.9936,62.3271,62.4166,260737.0
2023-10-10 13:10:00,62.72,62.8,62.49,62.63,101007.0,62.3967,62.4763,62.1679,62.3072,101007.0
2023-10-10 13:20:00,62.63,62.76,62.6,62.76,66251.0,62.3072,62.4365,62.2773,62.4365,66251.0
2023-10-10 13:30:00,62.77,62.83,62.6,62.77,53267.0,62.4465,62.5062,62.2773,62.4465,53267.0
2023-10-10 13:40:00,62.77,62.88,62.76,62.82,68248.0,62.4465,62.5559,62.4365,62.4962,68248.0
2023-10-10 13:50:00,62.83,62.87,62.64,62.78,28079.0,62.5062,62.546,62.3171,62.4564,28079.0
2023-10-10 14:00:00,62.78,62.87,62.7,62.7,86034.0,62.4564,62.546,62.3768,62.3768,86034.0
2023-10-10 14:10:00,62.71,62.81,62.64,62.8,38032.0,62.3868,62.4863,62.3171,62.4763,38032.0
2023-10-10 14:20:00,62.8,62.84,62.56,62.67,57612.0,62.4763,62.5161,62.2375,62.347,57612.0
2023-10-10 14:30:00,62.66,62.81,62.64,62.71,54038.0,62.337,62.4863,62.3171,62.3868,54038.0
2023-10-10 14:40:00,62.71,62.94,62.65,62.8,65951.0,62.3868,62.6156,62.3271,62.4763,65951.0
2023-10-10 14:50:00,62.81,62.81,62.54,62.65,195271.0,62.4863,62.4863,62.2177,62.3271,195271.0
2023-10-10 15:00:00,62.66,62.8,62.63,62.8,45593.0,62.337,62.4763,62.3072,62.4763,45593.0
2023-10-10 15:10:00,62.79,62.85,62.69,62.78,22944.0,62.4664,62.5261,62.3669,62.4564,22944.0
2023-10-10 15:20:00,62.76,62.81,62.63,62.75,25379.0,62.4365,62.4863,62.3072,62.4266,25379.0
2023-10-10 15:30:00,62.74,62.83,62.7,62.75,29220.0,62.4166,62.5062,62.3768,62.4266,29220.0
2023-10-10 15:40:00,62.75,62.82,62.73,62.8,51487.0,62.4266,62.4962,62.4067,62.4763,51487.0
2023-10-10 15:50:00,62.8,62.83,62.55,62.61,176294.0,62.4763,62.5062,62.2276,62.2873,176294.0
2023-10-11 09:30:00,63.06,63.57,63.05,63.46,324611.0,62.735,63.2423,62.725,63.1329,324611.0
2023-10-11 09:40:00,63.46,63.47,63.15,63.21,136972.0,63.1329,63.1429,62.8245,62.8842,136972.0
2023-10-11 09:50:00,63.21,63.26,63.0,63.09,136671.0,62.8842,62.9339,62.6753,62.7648,136671.0
2023-10-11 10:00:00,63.1,63.1,62.89,63.02,115842.0,62.7748,62.7748,62.5658,62.6952,115842.0
2023-10-11 10:10:00,63.05,63.1,62.87,62.98,71637.0,62.725,62.7748,62.546,62.6554,71637.0
2023-10-11 10:20:00,62.94,63.14,62.94,63.0,59137.0,62.6156,62.8146,62.6156,62.6753,59137.0
2023-10-11 10:30:00,63.0,63.19,62.87,63.17,82960.0,62.6753,62.8643,62.546,62.8444,82960.0
2023-10-11 10:40:00,63.18,63.21,62.9,63.03,106388.0,62.8544,62.8842,62.5758,62.7051,106388.0
2023-10-11 10:50:00,63.04,63.39,63.04,63.32,193797.0,62.7151,63.0633,62.7151,62.9936,193797.0
2023-10-11 11:00:00,63.34,63.46,63.3,63.42,94361.0,63.0135,63.1329,62.9737,63.0931,94361.0
2023-10-11 11:10:00,63.43,63.52,63.04,63.08,103904.0,63.1031,63.1926,62.7151,62.7549,103904.0
2023-10-11 11:20:00,63.1,63.17,62.96,62.98,50703.0,62.7748,62.8444,62.6355,62.6554,50703.0
2023-10-11 11:30:00,62.95,63.06,62.91,62.94,23905.0,62.6255,62.735,62.5857,62.6156,23905.0
2023-10-11 11:40:00,62.94,63.0,62.79,62.96,75693.0,62.6156,62.6753,62.4664,62.6355,75693.0
2023-10-11 11:50:00,62.97,63.1,62.95,62.97,30041.0,62.6454,62.7748,62.6255,62.6454,30041.0
2023-10-11 12:00:00,62.93,62.95,62.81,62.91,24805.0,62.6056,62.6255,62.4863,62.5857,24805.0
2023-10-11 12:10:00,62.89,62.9,62.67,62.72,55894.0,62.5658,62.5758,62.347,62.3967,55894.0
2023-10-11 12:20:00,62.74,62.84,62.67,62.83,32796.0,62.4166,62.5161,62.347,62.5062,32796.0
2023-10-11 12:30:00,62.82,62.92,62.77,62.9,21987.0,62.4962,62.5957,62.4465,62.5758,21987.0
2023-10-11 12:40:00,62.9,62.93,62.78,62.83,33089.0,62.5758,62.6056,62.4564,62.5062,33089.0
2023-10-11 12:50:00,62.81,62.9,62.66,62.89,15384.0,62.4863,62.5758,62.337,62.5658,15384.0
2023-10-11 13:00:00,62.87,62.91,62.76,62.87,32123.0,62.546,62.5857,62.4365,62.546,32123.0
2023-10-11 13:10:00,62.86,62.91,62.58,62.61,20059.0,62.536,62.5857,62.2574,62.2873,20059.0
2023-10-11 13:20:00,62.61,62.79,62.58,62.73,84150.0,62.2873,62.4664,62.2574,62.4067,84150.0
2023-10-11 13:30:00,62.71,62.72,62.5,62.51,44143.0,62.3868,62.3967,62.1779,62.1878,44143.0
2023-10-11 13:40:00,62.51,62.6,62.47,62.5,34183.0,62.1878,62.2773,62.148,62.1779,34183.0
2023-10-11 13:50:00,62.51,62.75,62.5,62.72,48295.0,62.1878,62.4266,62.1779,62.3967,48295.0
2023-10-11 14:00:00,62.74,62.9,62.74,62.76,51628.0,62.4166,62.5758,62.4166,62.4365,51628.0
2023-10-11 14:10:00,62.71,62.89,62.71,62.78,59726.0,62.3868,62.5658,62.3868,62.4564,59726.0
2023-10-11 14:20:00,62.81,63.19,62.81,62.92,87418.0,62.4863,62.8643,62.4863,62.5957,87418.0
2023-10-11 14:30:00,62.94,63.06,62.91,63.0,15924.0,62.6156,62.735,62.5857,62.6753,15924.0
2023-10-11 14:40:00,62.99,63.14,62.97,63.09,36255.0,62.6653,62.8146,62.6454,62.7648,36255.0
2023-10-11 14:50:00,63.07,63.15,63.02,63.06,16087.0,62.7449,62.8245,62.6952,62.735,16087.0
2023-10-11 15:00:00,63.06,63.19,63.0,63.08,25214.0,62.735,62.8643,62.6753,62.7549,25214.0
2023-10-11 15:10:00,63.1,63.14,62.99,63.07,40651.0,62.7748,62.8146,62.6653,62.7449,40651.0
2023-10-11 15:20:00,63.05,63.24,63.01,63.2,24687.0,62.725,62.914,62.6852,62.8742,24687.0
2023-10-11 15:30:00,63.19,63.31,63.15,63.3,71804.0,62.8643,62.9837,62.8245,62.9737,71804.0
2023-10-11 15:40:00,63.3,63.46,63.26,63.4,65172.0,62.9737,63.1329,62.9339,63.0732,65172.0
2023-10-11 15:50:00,63.4,63.56,63.39,63.51,152319.0,63.0732,63.2324,63.0633,63.1827,152319.0
2023-10-12 09:30:00,63.65,63.83,63.54,63.66,165239.0,63.3219,63.501,63.2125,63.3319,165239.0
2023-10-12 09:40:00,63.64,63.66,63.42,63.43,99988.0,63.312,63.3319,63.0931,63.1031,99988.0
2023-10-12 09:50:00,63.45,63.64,63.44,63.61,145845.0,63.123,63.312,63.113,63.2821,145845.0
2023-10-12 10:00:00,63.6,63.94,63.51,63.88,108602.0,63.2722,63.6104,63.1827,63.5507,108602.0
2023-10-12 10:10:00,63.89,64.19,63.85,63.9,172343.0,63.5607,63.8591,63.5209,63.5706,172343.0
2023-10-12 10:20:00,63.9,64.2,63.8,63.85,145202.0,63.5706,63.8691,63.4712,63.5209,145202.0
2023-10-12 10:30:00,63.86,64.0,63.78,63.88,83597.0,63.5308,63.6701,63.4513,63.5507,83597.0
2023-10-12 10:40:00,63.9,64.0,63.69,63.92,55566.0,63.5706,63.6701,63.3617,63.5905,55566.0
2023-10-12 10:50:00,63.92,63.99,63.8,63.95,42403.0,63.5905,63.6602,63.4712,63.6204,42403.0
2023-10-12 11:00:00,63.95,63.95,63.71,63.91,46877.0,63.6204,63.6204,63.3816,63.5806,46877.0
2023-10-12 11:10:00,63.91,64.18,63.91,64.16,50055.0,63.5806,63.8492,63.5806,63.8293,50055.0
2023-10-12 11:20:00,64.16,64.25,63.85,63.85,57268.0,63.8293,63.9188,63.5209,63.5209,57268.0
2023-10-12 11:30:00,63.87,63.93,63.78,63.91,44572.0,63.5408,63.6005,63.4513,63.5806,44572.0
2023-10-12 11:40:00,63.9,64.01,63.85,63.87,32205.0,63.5706,63.6801,63.5209,63.5408,32205.0
2023-10-12 11:50:00,63.87,64.07,63.85,64.05,27169.0,63.5408,63.7398,63.5209,63.7199,27169.0
2023-10-12 12:00:00,64.07,64.17,63.94,64.05,79848.0,63.7398,63.8392,63.6104,63.7199,79848.0
2023-10-12 12:10:00,64.04,64.12,63.94,64.1,33248.0,63.7099,63.7895,63.6104,63.7696,33248.0
2023-10-12 12:20:00,64.1,64.26,64.06,64.22,58889.0,63.7696,63.9288,63.7298,63.889,58889.0
2023-10-12 12:30:00,64.23,64.23,64.09,64.18,40569.0,63.8989,63.8989,63.7597,63.8492,40569.0
2023-10-12 12:40:00,64.21,64.22,64.03,64.04,48543.0,63.879,63.889,63.7,63.7099,48543.0
2023-10-12 12:50:00,64.05,64.12,63.92,63.99,54085.0,63.7199,63.7895,63.5905,63.6602,54085.0
2023-10-12 13:00:00,63.99,64.01,63.36,63.4,302924.0,63.6602,63.6801,63.0334,63.0732,302924.0
2023-10-12 13:10:00,63.39,63.42,62.98,63.09,159008.0,63.0633,63.0931,62.6554,62.7648,159008.0
2023-10-12 13:20:00,63.1,63.16,62.93,62.96,126985.0,62.7748,62.8345,62.6056,62.6355,126985.0
2023-10-12 13:30:00,62.93,63.07,62.85,62.89,107159.0,62.6056,62.7449,62.5261,62.5658,107159.0
2023-10-12 13:40:00,62.89,62.95,62.79,62.88,57627.0,62.5658,62.6255,62.4664,62.5559,57627.0
2023-10-12 13:50:00,62.89,62.91,62.7,62.72,119677.0,62.5658,62.5857,62.3768,62.3967,119677.0
2023-10-12 14:00:00,62.72,62.79,62.34,62.37,361141.0,62.3967,62.4664,62.0187,62.0485,361141.0
2023-10-12 14:10:00,62.35,62.36,62.19,62.26,222322.0,62.0286,62.0386,61.8695,61.9391,222322.0
2023-10-12 14:20:00,62.26,62.62,62.26,62.61,537465.0,61.9391,62.2972,61.9391,62.2873,537465.0
2023-10-12 14:30:00,62.6,62.76,62.54,62.73,209363.0,62.2773,62.4365,62.2177,62.4067,209363.0
2023-10-12 14:40:00,62.72,62.9,62.64,62.86,60719.0,62.3967,62.5758,62.3171,62.536,60719.0
2023-10-12 14:50:00,62.85,62.87,62.68,62.7,59593.0,62.5261,62.546,62.3569,62.3768,59593.0
2023-10-12 15:00:00,62.73,62.89,62.7,62.86,68321.0,62.4067,62.5658,62.3768,62.536,68321.0
2023-10-12 15:10:00,62.88,63.05,62.73,63.0,118617.0,62.5559,62.725,62.4067,62.6753,118617.0
2023-10-12 15:20:00,63.0,63.03,62.84,62.91,114963.0,62.6753,62.7051,62.5161,62.5857,114963.0
2023-10-12 15:30:00,62.9,63.17,62.9,63.1,96767.0,62.5758,62.8444,62.5758,62.7748,96767.0
2023-10-12 15:40:00,63.12,63.12,62.97,63.03,89562.0,62.7947,62.7947,62.6454,62.7051,89562.0
2023-10-12 15:50:00,63.03,63.16,62.98,63.0,242084.0,62.7051,62.8345,62.6554,62.6753,242084.0
2023-10-13 09:30:00,63.23,63.43,62.92,63.2,152352.0,62.9041,63.1031,62.5957,62.8742,152352.0
2023-10-13 09:40:00,63.21,63.36,63.01,63.23,80262.0,62.8842,63.0334,62.6852,62.9041,80262.0
2023-10-13 09:50:00,63.25,63.4,63.13,63.24,47523.0,62.924,63.0732,62.8046,62.914,47523.0
2023-10-13 10:00:00,63.19,63.2,62.78,63.02,132543.0,62.8643,62.8742,62.4564,62.6952,132543.0
2023-10-13 10:10:00,63.0,63.0,62.75,62.78,70522.0,62.6753,62.6753,62.4266,62.4564,70522.0
2023-10-13 10:20:00,62.8,62.93,62.61,62.71,78632.0,62.4763,62.6056,62.2873,62.3868,78632.0
2023-10-13 10:30:00,62.7,62.85,62.6,62.66,74427.0,62.3768,62.5261,62.2773,62.337,74427.0
2023-10-13 10:40:00,62.66,62.73,62.48,62.48,48893.0,62.337,62.4067,62.158,62.158,48893.0
2023-10-13 10:50:00,62.5,62.5,61.96,62.07,180542.0,62.1779,62.1779,61.6406,61.7501,180542.0
2023-10-13 11:00:00,62.06,62.11,61.81,62.03,162754.0,61.7401,61.7899,61.4914,61.7103,162754.0
2023-10-13 11:10:00,62.04,62.14,61.92,61.95,128619.0,61.7202,61.8197,61.6008,61.6307,128619.0
2023-10-13 11:20:00,61.96,61.98,61.64,61.75,99869.0,61.6406,61.6605,61.3223,61.4317,99869.0
2023-10-13 11:30:00,61.74,61.87,61.64,61.84,130209.0,61.4218,61.5511,61.3223,61.5213,130209.0
2023-10-13 11:40:00,61.85,61.86,61.66,61.69,76852.0,61.5312,61.5412,61.3422,61.372,76852.0
2023-10-13 11:50:00,61.66,61.67,61.33,61.41,237329.0,61.3422,61.3521,61.0139,61.0935,237329.0
2023-10-13 12:00:00,61.4,61.57,61.36,61.57,77790.0,61.0835,61.2527,61.0437,61.2527,77790.0
2023-10-13 12:10:00,61.55,61.74,61.45,61.71,125911.0,61.2328,61.4218,61.1333,61.3919,125911.0
2023-10-13 12:20:00,61.7,61.96,61.69,61.94,239838.0,61.382,61.6406,61.372,61.6207,239838.0
2023-10-13 12:30:00,61.95,62.08,61.89,61.92,49014.0,61.6307,61.76,61.571,61.6008,49014.0
2023-10-13 12:40:00,61.94,62.04,61.88,61.88,65179.0,61.6207,61.7202,61.5611,61.5611,65179.0
2023-10-13 12:50:00,61.88,61.89,61.65,61.8,76764.0,61.5611,61.571,61.3322,61.4815,76764.0
2023-10-13 13:00:00,61.76,61.8,61.46,61.47,39089.0,61.4417,61.4815,61.1432,61.1532,39089.0
2023-10-13 13:10:00,61.51,61.62,61.35,61.39,323078.0,61.193,61.3024,61.0338,61.0736,323078.0
2023-10-13 13:20:00,61.42,61.51,61.06,61.08,144001.0,61.1034,61.193,60.7453,60.7652,144001.0
2023-10-13 13:30:00,61.06,61.1,60.94,61.02,139707.0,60.7453,60.7851,60.6259,60.7055,139707.0
2023-10-13 13:40:00,61.02,61.49,61.01,61.37,168354.0,60.7055,61.1731,60.6955,61.0537,168354.0
2023-10-13 13:50:00,61.41,61.5,61.37,61.39,64390.0,61.0935,61.183,61.0537,61.0736,64390.0
2023-10-13 14:00:00,61.39,61.58,61.29,61.34,104329.0,61.0736,61.2626,60.9741,61.0238,104329.0
2023-10-13 14:10:00,61.33,61.43,61.19,61.37,61505.0,61.0139,61.1134,60.8746,61.0537,61505.0
2023-10-13 14:20:00,61.37,61.43,61.19,61.31,114791.0,61.0537,61.1134,60.8746,60.994,114791.0
2023-10-13 14:30:00,61.37,61.61,61.35,61.43,129108.0,61.0537,61.2924,61.0338,61.1134,129108.0
2023-10-13 14:40:00,61.41,61.48,61.26,61.35,42068.0,61.0935,61.1631,60.9442,61.0338,42068.0
2023-10-13 14:50:00,61.34,61.56,61.34,61.53,74071.0,61.0238,61.2427,61.0238,61.2129,74071.0
2023-10-13 15:00:00,61.52,61.63,61.31,61.55,78597.0,61.2029,61.3123,60.994,61.2328,78597.0
2023-10-13 15:10:00,61.54,61.81,61.44,61.45,63668.0,61.2228,61.4914,61.1233,61.1333,63668.0
2023-10-13 15:20:00,61.47,61.48,61.27,61.32,55323.0,61.1532,61.1631,60.9542,61.0039,55323.0
2023-10-13 15:30:00,61.35,61.46,61.31,61.36,70686.0,61.0338,61.1432,60.994,61.0437,70686.0
2023-10-13 15:40:00,61.37,61.38,61.11,61.38,176166.0,61.0537,61.0636,60.795,61.0636,176166.0
2023-10-13 15:50:00,61.37,61.49,61.28,61.42,264591.0,61.0537,61.1731,60.9641,61.1034,264591.0
2023-10-16 09:30:00,61.88,62.55,61.83,62.34,260172.0,61.5611,62.2276,61.5113,62.0187,260172.0
2023-10-16 09:40:00,62.36,62.48,61.92,61.99,155762.0,62.0386,62.158,61.6008,61.6705,155762.0
2023-10-16 09:50:00,61.99,62.3,61.97,62.29,76188.0,61.6705,61.9789,61.6506,61.9689,76188.0
2023-10-16 10:00:00,62.31,62.4,62.14,62.35,78518.0,61.9888,62.0784,61.8197,62.0286,78518.0
2023-10-16 10:10:00,62.4,62.66,62.4,62.57,104204.0,62.0784,62.337,62.0784,62.2475,104204.0
2023-10-16 10:20:00,62.56,62.88,62.56,62.86,123984.0,62.2375,62.5559,62.2375,62.536,123984.0
2023-10-16 10:30:00,62.86,63.08,62.84,62.9,166001.0,62.536,62.7549,62.5161,62.5758,166001.0
2023-10-16 10:40:00,62.92,62.98,62.82,62.89,63215.0,62.5957,62.6554,62.4962,62.5658,63215.0
2023-10-16 10:50:00,62.92,62.95,62.76,62.93,64847.0,62.5957,62.6255,62.4365,62.6056,64847.0
2023-10-16 11:00:00,62.95,63.04,62.82,62.98,122719.0,62.6255,62.7151,62.4962,62.6554,122719.0
2023-10-16 11:10:00,62.98,62.99,62.74,62.75,37066.0,62.6554,62.6653,62.4166,62.4266,37066.0
2023-10-16 11:20:00,62.73,62.9,62.7,62.89,23132.0,62.4067,62.5758,62.3768,62.5658,23132.0
2023-10-16 11:30:00,62.93,62.94,62.72,62.72,49406.0,62.6056,62.6156,62.3967,62.3967,49406.0
2023-10-16 11:40:00,62.74,62.78,62.59,62.77,73881.0,62.4166,62.4564,62.2674,62.4465,73881.0
2023-10-16 11:50:00,62.77,62.8,62.63,62.64,26452.0,62.4465,62.4763,62.3072,62.3171,26452.0
2023-10-16 12:00:00,62.61,62.72,62.52,62.71,23116.0,62.2873,62.3967,62.1978,62.3868,23116.0
2023-10-16 12:10:00,62.72,62.72,62.56,62.65,28608.0,62.3967,62.3967,62.2375,62.3271,28608.0
2023-10-16 12:20:00,62.64,62.74,62.6,62.74,16255.0,62.3171,62.4166,62.2773,62.4166,16255.0
2023-10-16 12:30:00,62.73,62.78,62.63,62.67,71014.0,62.4067,62.4564,62.3072,62.347,71014.0
2023-10-16 12:40:00,62.68,62.75,62.64,62.67,29749.0,62.3569,62.4266,62.3171,62.347,29749.0
2023-10-16 12:50:00,62.68,62.75,62.55,62.72,14236.0,62.3569,62.4266,62.2276,62.3967,14236.0
2023-10-16 13:00:00,62.75,62.95,62.75,62.93,47333.0,62.4266,62.6255,62.4266,62.6056,47333.0
2023-10-16 13:10:00,62.97,63.05,62.77,62.77,46732.0,62.6454,62.725,62.4465,62.4465,46732.0
2023-10-16 13:20:00,62.75,62.76,62.17,62.56,191837.0,62.4266,62.4365,61.8496,62.2375,191837.0
2023-10-16 13:30:00,62.58,62.75,62.54,62.74,42434.0,62.2574,62.4266,62.2177,62.4166,42434.0
2023-10-16 13:40:00,62.74,62.9,62.74,62.85,39297.0,62.4166,62.5758,62.4166,62.5261,39297.0
2023-10-16 13:50:00,62.85,62.97,62.81,62.95,39918.0,62.5261,62.6454,62.4863,62.6255,39918.0
2023-10-16 14:00:00,62.95,63.01,62.82,62.99,45334.0,62.6255,62.6852,62.4962,62.6653,45334.0
2023-10-16 14:10:00,62.99,63.05,62.9,62.98,22597.0,62.6653,62.725,62.5758,62.6554,22597.0
2023-10-16 14:20:00,62.99,63.03,62.84,62.89,31793.0,62.6653,62.7051,62.5161,62.5658,31793.0
2023-10-16 14:30:00,62.9,62.98,62.76,62.87,39254.0,62.5758,62.6554,62.4365,62.546,39254.0
2023-10-16 14:40:00,62.86,62.93,62.83,62.89,43991.0,62.536,62.6056,62.5062,62.5658,43991.0
2023-10-16 14:50:00,62.87,63.03,62.84,63.02,32799.0,62.546,62.7051,62.5161,62.6952,32799.0
2023-10-16 15:00:00,63.02,63.05,62.87,63.02,29659.0,62.6952,62.725,62.546,62.6952,29659.0
2023-10-16 15:10:00,63.03,63.1,62.96,62.97,99376.0,62.7051,62.7748,62.6355,62.6454,99376.0
2023-10-16 15:20:00,62.98,63.15,62.98,63.13,58479.0,62.6554,62.8245,62.6554,62.8046,58479.0
2023-10-16 15:30:00,63.13,63.16,62.96,62.99,62818.0,62.8046,62.8345,62.6355,62.6653,62818.0
2023-10-16 15:40:00,63.0,63.04,62.9,62.93,65193.0,62.6753,62.7151,62.5758,62.6056,65193.0
2023-10-16 15:50:00,62.92,63.03,62.75,62.82,205149.0,62.5957,62.7051,62.4266,62.4962,205149.0
2023-10-17 09:30:00,61.55,61.58,61.33,61.5,323021.0,61.2328,61.2626,61.0139,61.183,323021.0
2023-10-17 09:40:00,61.49,61.49,61.02,61.12,225118.0,61.1731,61.1731,60.7055,60.805,225118.0
2023-10-17 09:50:00,61.11,61.15,60.83,61.09,169127.0,60.795,60.8348,60.5165,60.7751,169127.0
2023-10-17 10:00:00,61.08,61.63,61.02,61.61,186616.0,60.7652,61.3123,60.7055,61.2924,186616.0
2023-10-17 10:10:00,61.62,61.87,61.53,61.85,138443.0,61.3024,61.5511,61.2129,61.5312,138443.0
2023-10-17 10:20:00,61.87,62.1,61.75,61.94,112625.0,61.5511,61.7799,61.4317,61.6207,112625.0
2023-10-17 10:30:00,61.94,62.36,61.9,62.22,97047.0,61.6207,62.0386,61.5809,61.8993,97047.0
2023-10-17 10:40:00,62.21,62.29,62.05,62.22,150143.0,61.8894,61.9689,61.7302,61.8993,150143.0
2023-10-17 10:50:00,62.22,62.24,62.03,62.08,106027.0,61.8993,61.9192,61.7103,61.76,106027.0
2023-10-17 11:00:00,62.08,62.22,61.96,62.02,155671.0,61.76,61.8993,61.6406,61.7003,155671.0
2023-10-17 11:10:00,62.05,62.42,62.04,62.41,113064.0,61.7302,62.0983,61.7202,62.0883,113064.0
2023-10-17 11:20:00,62.42,62.45,62.24,62.37,73844.0,62.0983,62.1281,61.9192,62.0485,73844.0
2023-10-17 11:30:00,62.35,62.72,62.35,62.53,184097.0,62.0286,62.3967,62.0286,62.2077,184097.0
2023-10-17 11:40:00,62.53,62.75,62.51,62.73,117358.0,62.2077,62.4266,62.1878,62.4067,117358.0
2023-10-17 11:50:00,62.75,62.75,62.55,62.67,57594.0,62.4266,62.4266,62.2276,62.347,57594.0
2023-10-17 12:00:00,62.65,62.84,62.63,62.73,57268.0,62.3271,62.5161,62.3072,62.4067,57268.0
2023-10-17 12:10:00,62.78,62.87,62.7,62.78,48299.0,62.4564,62.546,62.3768,62.4564,48299.0
2023-10-17 12:20:00,62.79,62.95,62.76,62.94,53070.0,62.4664,62.6255,62.4365,62.6156,53070.0
2023-10-17 12:30:00,62.95,62.96,62.79,62.85,54654.0,62.6255,62.6355,62.4664,62.5261,54654.0
2023-10-17 12:40:00,62.86,62.87,62.61,62.76,71670.0,62.536,62.546,62.2873,62.4365,71670.0
2023-10-17 12:50:00,62.76,62.87,62.61,62.68,45878.0,62.4365,62.546,62.2873,62.3569,45878.0
2023-10-17 13:00:00,62.68,62.75,62.58,62.68,37430.0,62.3569,62.4266,62.2574,62.3569,37430.0
2023-10-17 13:10:00,62.67,62.71,62.58,62.65,24263.0,62.347,62.3868,62.2574,62.3271,24263.0
2023-10-17 13:20:00,62.64,62.69,62.53,62.56,39284.0,62.3171,62.3669,62.2077,62.2375,39284.0
2023-10-17 13:30:00,62.55,62.55,62.32,62.4,71241.0,62.2276,62.2276,61.9988,62.0784,71241.0
2023-10-17 13:40:00,62.42,62.45,62.32,62.41,38776.0,62.0983,62.1281,61.9988,62.0883,38776.0
2023-10-17 13:50:00,62.41,62.42,61.99,62.1,75916.0,62.0883,62.0983,61.6705,61.7799,75916.0
2023-10-17 14:00:00,62.11,62.2,62.04,62.2,49793.0,61.7899,61.8794,61.7202,61.8794,49793.0
2023-10-17 14:10:00,62.19,62.34,62.13,62.15,75431.0,61.8695,62.0187,61.8098,61.8297,75431.0
2023-10-17 14:20:00,62.17,62.3,62.16,62.23,37314.0,61.8496,61.9789,61.8396,61.9092,37314.0
2023-10-17 14:30:00,62.22,62.37,62.14,62.35,55996.0,61.8993,62.0485,61.8197,62.0286,55996.0
2023-10-17 14:40:00,62.35,62.4,62.22,62.34,37753.0,62.0286,62.0784,61.8993,62.0187,37753.0
2023-10-17 14:50:00,62.34,62.34,61.9,62.02,101967.0,62.0187,62.0187,61.5809,61.7003,101967.0
2023-10-17 15:00:00,62.01,62.17,61.89,62.11,102749.0,61.6904,61.8496,61.571,61.7899,102749.0
2023-10-17 15:10:00,62.13,62.2,62.07,62.14,56159.0,61.8098,61.8794,61.7501,61.8197,56159.0
2023-10-17 15:20:00,62.19,62.28,62.1,62.19,57021.0,61.8695,61.959,61.7799,61.8695,57021.0
2023-10-17 15:30:00,62.21,62.23,62.09,62.15,33422.0,61.8894,61.9092,61.77,61.8297,33422.0
2023-10-17 15:40:00,62.16,62.2,62.08,62.14,38067.0,61.8396,61.8794,61.76,61.8197,38067.0
2023-10-17 15:50:00,62.14,62.43,62.11,62.4,126727.0,61.8197,62.1082,61.7899,62.0784,126727.0
2023-10-18 09:30:00,61.51,62.07,61.48,61.69,277131.0,61.193,61.7501,61.1631,61.372,277131.0
2023-10-18 09:40:00,61.66,61.8,61.45,61.62,179494.0,61.3422,61.4815,61.1333,61.3024,179494.0
2023-10-18 09:50:00,61.64,61.87,61.52,61.79,95067.0,61.3223,61.5511,61.2029,61.4715,95067.0
2023-10-18 10:00:00,61.8,61.99,61.44,61.77,126792.0,61.4815,61.6705,61.1233,61.4516,126792.0
2023-10-18 10:10:00,61.76,62.12,61.66,62.08,109273.0,61.4417,61.7998,61.3422,61.76,109273.0
2023-10-18 10:20:00,62.08,62.27,61.72,61.73,158730.0,61.76,61.949,61.4019,61.4118,158730.0
2023-10-18 10:30:00,61.72,61.73,61.3,61.4,169131.0,61.4019,61.4118,60.984,61.0835,169131.0
2023-10-18 10:40:00,61.41,61.59,61.34,61.43,102260.0,61.0935,61.2725,61.0238,61.1134,102260.0
2023-10-18 10:50:00,61.41,61.45,61.21,61.27,111918.0,61.0935,61.1333,60.8945,60.9542,111918.0
2023-10-18 11:00:00,61.27,61.53,61.25,61.27,89873.0,60.9542,61.2129,60.9343,60.9542,89873.0
2023-10-18 11:10:00,61.3,61.63,61.26,61.56,139199.0,60.984,61.3123,60.9442,61.2427,139199.0
2023-10-18 11:20:00,61.54,61.73,61.44,61.5,97767.0,61.2228,61.4118,61.1233,61.183,97767.0
2023-10-18 11:30:00,61.49,61.73,61.46,61.64,79982.0,61.1731,61.4118,61.1432,61.3223,79982.0
2023-10-18 11:40:00,61.64,61.69,61.41,61.48,75786.0,61.3223,61.372,61.0935,61.1631,75786.0
2023-10-18 11:50:00,61.54,61.71,61.48,61.5,45059.0,61.2228,61.3919,61.1631,61.183,45059.0
2023-10-18 12:00:00,61.5,61.85,61.36,61.8,104743.0,61.183,61.5312,61.0437,61.4815,104743.0
2023-10-18 12:10:00,61.8,61.89,61.48,61.49,79966.0,61.4815,61.571,61.1631,61.1731,79966.0
2023-10-18 12:20:00,61.48,61.51,61.33,61.39,92272.0,61.1631,61.193,61.0139,61.0736,92272.0
2023-10-18 12:30:00,61.37,61.44,61.21,61.25,45242.0,61.0537,61.1233,60.8945,60.9343,45242.0
2023-10-18 12:40:00,61.25,61.4,61.19,61.24,51931.0,60.9343,61.0835,60.8746,60.9244,51931.0
2023-10-18 12:50:00,61.22,61.23,61.12,61.21,57318.0,60.9045,60.9144,60.805,60.8945,57318.0
2023-10-18 13:00:00,61.16,61.61,61.03,61.57,219404.0,60.8448,61.2924,60.7154,61.2527,219404.0
2023-10-18 13:10:00,61.55,61.84,61.45,61.69,145850.0,61.2328,61.5213,61.1333,61.372,145850.0
2023-10-18 13:20:00,61.7,61.75,61.58,61.63,52923.0,61.382,61.4317,61.2626,61.3123,52923.0
2023-10-18 13:30:00,61.62,61.62,61.01,61.05,141248.0,61.3024,61.3024,60.6955,60.7353,141248.0
2023-10-18 13:40:00,61.06,61.15,60.98,61.14,67874.0,60.7453,60.8348,60.6657,60.8249,67874.0
2023-10-18 13:50:00,61.13,61.42,61.13,61.38,62936.0,60.8149,61.1034,60.8149,61.0636,62936.0
2023-10-18 14:00:00,61.38,61.57,61.2,61.46,72500.0,61.0636,61.2527,60.8846,61.1432,72500.0
2023-10-18 14:10:00,61.43,61.44,61.1,61.11,63099.0,61.1134,61.1233,60.7851,60.795,63099.0
2023-10-18 14:20:00,61.09,61.27,61.09,61.25,60015.0,60.7751,60.9542,60.7751,60.9343,60015.0
2023-10-18 14:30:00,61.25,61.4,61.08,61.08,62964.0,60.9343,61.0835,60.7652,60.7652,62964.0
2023-10-18 14:40:00,61.08,61.13,60.93,60.96,238881.0,60.7652,60.8149,60.6159,60.6458,238881.0
2023-10-18 14:50:00,60.96,61.04,60.81,60.95,119652.0,60.6458,60.7254,60.4966,60.6358,119652.0
2023-10-18 15:00:00,60.95,60.95,60.67,60.74,200829.0,60.6358,60.6358,60.3573,60.4269,200829.0
2023-10-18 15:10:00,60.75,60.83,60.66,60.75,82613.0,60.4369,60.5165,60.3473,60.4369,82613.0
2023-10-18 15:20:00,60.77,60.84,60.64,60.66,61278.0,60.4568,60.5264,60.3274,60.3473,61278.0
2023-10-18 15:30:00,60.67,60.78,60.64,60.67,99629.0,60.3573,60.4667,60.3274,60.3573,99629.0
2023-10-18 15:40:00,60.67,60.7,60.28,60.37,221500.0,60.3573,60.3871,59.9693,60.0588,221500.0
2023-10-18 15:50:00,60.38,60.73,60.38,60.64,207887.0,60.0688,60.417,60.0688,60.3274,207887.0
2023-10-19 09:30:00,61.17,61.35,60.77,60.86,276555.0,60.8547,61.0338,60.4568,60.5463,276555.0
2023-10-19 09:40:00,60.85,60.86,60.66,60.8,154060.0,60.5364,60.5463,60.3473,60.4866,154060.0
2023-10-19 09:50:00,60.82,61.08,60.78,60.94,408520.0,60.5065,60.7652,60.4667,60.6259,408520.0
2023-10-19 10:00:00,60.94,61.06,60.76,60.91,308993.0,60.6259,60.7453,60.4468,60.5961,308993.0
2023-10-19 10:10:00,60.93,61.34,60.93,60.99,232579.0,60.6159,61.0238,60.6159,60.6756,232579.0
2023-10-19 10:20:00,61.01,61.09,60.5,60.5,208173.0,60.6955,60.7751,60.1882,60.1882,208173.0
2023-10-19 10:30:00,60.5,60.85,60.45,60.79,195369.0,60.1882,60.5364,60.1384,60.4767,195369.0
2023-10-19 10:40:00,60.78,60.89,60.66,60.72,136458.0,60.4667,60.5762,60.3473,60.407,136458.0
2023-10-19 10:50:00,60.71,60.87,60.55,60.6,154764.0,60.3971,60.5563,60.2379,60.2877,154764.0
2023-10-19 11:00:00,60.58,60.76,60.47,60.56,92729.0,60.2678,60.4468,60.1583,60.2479,92729.0
2023-10-19 11:10:00,60.55,60.64,60.21,60.33,122622.0,60.2379,60.3274,59.8997,60.019,122622.0
2023-10-19 11:20:00,60.33,60.61,60.19,60.6,93406.0,60.019,60.2976,59.8798,60.2877,93406.0
2023-10-19 11:30:00,60.58,60.74,60.53,60.67,68763.0,60.2678,60.4269,60.218,60.3573,68763.0
2023-10-19 11:40:00,60.68,60.98,60.67,60.95,77891.0,60.3672,60.6657,60.3573,60.6358,77891.0
2023-10-19 11:50:00,60.94,60.95,60.75,60.77,69933.0,60.6259,60.6358,60.4369,60.4568,69933.0
2023-10-19 12:00:00,60.77,61.47,60.5,60.85,528085.0,60.4568,61.1532,60.1882,60.5364,528085.0
2023-10-19 12:10:00,60.86,61.25,60.74,61.21,141188.0,60.5463,60.9343,60.4269,60.8945,141188.0
2023-10-19 12:20:00,61.16,61.58,60.68,60.77,245248.0,60.8448,61.2626,60.3672,60.4568,245248.0
2023-10-19 12:30:00,60.76,60.83,59.88,60.1,408121.0,60.4468,60.5165,59.5714,59.7902,408121.0
2023-10-19 12:40:00,60.1,60.74,59.97,60.72,294567.0,59.7902,60.4269,59.6609,60.407,294567.0
2023-10-19 12:50:00,60.75,61.05,60.5,60.92,193852.0,60.4369,60.7353,60.1882,60.606,193852.0
2023-10-19 13:00:00,60.93,61.41,60.93,61.29,240947.0,60.6159,61.0935,60.6159,60.9741,240947.0
2023-10-19 13:10:00,61.31,61.42,61.05,61.25,190858.0,60.994,61.1034,60.7353,60.9343,190858.0
2023-10-19 13:20:00,61.25,61.3,60.83,60.99,191098.0,60.9343,60.984,60.5165,60.6756,191098.0
2023-10-19 13:30:00,61.01,61.16,60.41,60.46,149669.0,60.6955,60.8448,60.0986,60.1484,149669.0
2023-10-19 13:40:00,60.45,60.48,60.25,60.31,165790.0,60.1384,60.1683,59.9395,59.9991,165790.0
2023-10-19 13:50:00,60.32,60.6,60.29,60.4,153091.0,60.0091,60.2877,59.9792,60.0887,153091.0
2023-10-19 14:00:00,60.4,60.57,60.3,60.39,102229.0,60.0887,60.2578,59.9892,60.0787,102229.0
2023-10-19 14:10:00,60.38,60.62,60.34,60.48,99721.0,60.0688,60.3075,60.029,60.1683,99721.0
2023-10-19 14:20:00,60.51,60.59,60.3,60.37,78361.0,60.1981,60.2777,59.9892,60.0588,78361.0
2023-10-19 14:30:00,60.38,60.38,59.74,59.87,259392.0,60.0688,60.0688,59.4321,59.5614,259392.0
2023-10-19 14:40:00,59.85,59.85,59.58,59.64,200743.0,59.5415,59.5415,59.2729,59.3326,200743.0
2023-10-19 14:50:00,59.63,59.82,59.56,59.63,129813.0,59.3227,59.5117,59.253,59.3227,129813.0
2023-10-19 15:00:00,59.61,59.91,59.59,59.73,136562.0,59.3028,59.6012,59.2829,59.4221,136562.0
2023-10-19 15:10:00,59.73,59.8,59.57,59.7,118400.0,59.4221,59.4918,59.263,59.3923,118400.0
2023-10-19 15:20:00,59.73,59.74,59.49,59.64,205853.0,59.4221,59.4321,59.1834,59.3326,205853.0
2023-10-19 15:30:00,59.66,59.78,59.57,59.64,139364.0,59.3525,59.4719,59.263,59.3326,139364.0
2023-10-19 15:40:00,59.64,59.64,59.28,59.61,278145.0,59.3326,59.3326,58.9745,59.3028,278145.0
2023-10-19 15:50:00,59.6,59.79,59.55,59.55,303595.0,59.2928,59.4818,59.2431,59.2431,303595.0
2023-10-20 09:30:00,59.4,59.4,58.97,59.29,573046.0,59.0938,59.0938,58.6661,58.9844,573046.0
2023-10-20 09:40:00,59.27,59.57,59.25,59.43,233735.0,58.9645,59.263,58.9446,59.1237,233735.0
2023-10-20 09:50:00,59.44,59.44,59.14,59.19,127139.0,59.1336,59.1336,58.8352,58.8849,127139.0
2023-10-20 10:00:00,59.19,59.38,59.0,59.13,126622.0,58.8849,59.0739,58.6959,58.8252,126622.0
2023-10-20 10:10:00,59.11,59.12,58.74,58.86,183860.0,58.8053,58.8153,58.4372,58.5566,183860.0
2023-10-20 10:20:00,58.85,58.86,58.56,58.63,167080.0,58.5467,58.5566,58.2582,58.3278,167080.0
2023-10-20 10:30:00,58.6,58.68,58.4,58.42,157385.0,58.298,58.3775,58.099,58.1189,157385.0
2023-10-20 10:40:00,58.41,58.46,58.21,58.33,177636.0,58.1089,58.1587,57.91,58.0294,177636.0
2023-10-20 10:50:00,58.33,58.33,57.95,57.95,173132.0,58.0294,58.0294,57.6513,57.6513,173132.0
2023-10-20 11:00:00,57.94,58.26,57.93,58.16,106999.0,57.6414,57.9597,57.6314,57.8602,106999.0
2023-10-20 11:10:00,58.15,58.16,57.88,57.92,181651.0,57.8503,57.8602,57.5817,57.6215,181651.0
2023-10-20 11:20:00,57.95,57.97,57.82,57.9,85251.0,57.6513,57.6712,57.522,57.6016,85251.0
2023-10-20 11:30:00,57.89,58.02,57.78,57.99,125666.0,57.5916,57.7209,57.4822,57.6911,125666.0
2023-10-20 11:40:00,57.97,58.17,57.93,58.17,124750.0,57.6712,57.8702,57.6314,57.8702,124750.0
2023-10-20 11:50:00,58.17,58.4,58.11,58.28,166290.0,57.8702,58.099,57.8105,57.9796,166290.0
2023-10-20 12:00:00,58.3,58.32,58.08,58.1,96678.0,57.9995,58.0194,57.7806,57.8005,96678.0
2023-10-20 12:10:00,58.1,58.2,57.98,58.19,55906.0,57.8005,57.9,57.6812,57.8901,55906.0
2023-10-20 12:20:00,58.2,58.35,58.13,58.14,145754.0,57.9,58.0492,57.8304,57.8403,145754.0
2023-10-20 12:30:00,58.15,58.45,58.15,58.34,58069.0,57.8503,58.1487,57.8503,58.0393,58069.0
2023-10-20 12:40:00,58.34,58.51,58.23,58.5,80410.0,58.0393,58.2084,57.9299,58.1985,80410.0
2023-10-20 12:50:00,58.5,58.71,58.4,58.67,120005.0,58.1985,58.4074,58.099,58.3676,120005.0
2023-10-20 13:00:00,58.69,58.72,58.37,58.39,95725.0,58.3875,58.4173,58.0691,58.089,95725.0
2023-10-20 13:10:00,58.4,58.92,58.39,58.87,211096.0,58.099,58.6163,58.089,58.5666,211096.0
2023-10-20 13:20:00,58.86,58.89,58.63,58.7,99848.0,58.5566,58.5865,58.3278,58.3974,99848.0
2023-10-20 13:30:00,58.72,58.78,58.59,58.64,73177.0,58.4173,58.477,58.288,58.3378,73177.0
2023-10-20 13:40:00,58.62,58.86,58.52,58.54,115357.0,58.3179,58.5566,58.2184,58.2383,115357.0
2023-10-20 13:50:00,58.54,58.7,58.46,58.7,82122.0,58.2383,58.3974,58.1587,58.3974,82122.0
2023-10-20 14:00:00,58.71,58.74,58.53,58.64,62745.0,58.4074,58.4372,58.2283,58.3378,62745.0
2023-10-20 14:10:00,58.63,58.64,58.14,58.22,127329.0,58.3278,58.3378,57.8403,57.9199,127329.0
2023-10-20 14:20:00,58.22,58.28,58.12,58.16,51132.0,57.9199,57.9796,57.8204,57.8602,51132.0
2023-10-20 14:30:00,58.13,58.33,58.05,58.09,123667.0,57.8304,58.0294,57.7508,57.7906,123667.0
2023-10-20 14:40:00,58.09,58.2,58.02,58.15,43064.0,57.7906,57.9,57.7209,57.8503,43064.0
2023-10-20 14:50:00,58.12,58.35,58.1,58.16,53645.0,57.8204,58.0492,57.8005,57.8602,53645.0
2023-10-20 15:00:00,58.17,58.33,58.05,58.06,60097.0,57.8702,58.0294,57.7508,57.7607,60097.0
2023-10-20 15:10:00,58.05,58.31,57.99,58.3,69417.0,57.7508,58.0095,57.6911,57.9995,69417.0
2023-10-20 15:20:00,58.27,58.27,57.93,58.07,70188.0,57.9697,57.9697,57.6314,57.7707,70188.0
2023-10-20 15:30:00,58.08,58.16,57.99,58.06,60890.0,57.7806,57.8602,57.6911,57.7607,60890.0
2023-10-20 15:40:00,58.07,58.07,57.82,57.94,162879.0,57.7707,57.7707,57.522,57.6414,162879.0
2023-10-20 15:50:00,57.93,57.95,57.71,57.78,365247.0,57.6314,57.6513,57.4125,57.4822,365247.0
2023-10-23 09:30:00,57.3,57.53,56.84,56.89,1373289.0,57.0047,57.2335,56.547,56.5968,1373289.0
2023-10-23 09:40:00,56.89,57.34,56.63,57.31,1054528.0,56.5968,57.0445,56.3381,57.0146,1054528.0
2023-10-23 09:50:00,57.3,57.62,57.17,57.59,248035.0,57.0047,57.323,56.8753,57.2932,248035.0
2023-10-23 10:00:00,57.59,57.69,57.38,57.53,198550.0,57.2932,57.3926,57.0842,57.2335,198550.0
2023-10-23 10:10:00,57.54,57.86,57.53,57.85,145581.0,57.2434,57.5618,57.2335,57.5518,145581.0
2023-10-23 10:20:00,57.85,57.98,57.72,57.83,185088.0,57.5518,57.6812,57.4225,57.5319,185088.0
2023-10-23 10:30:00,57.83,57.9,57.57,57.88,145995.0,57.5319,57.6016,57.2733,57.5817,145995.0
2023-10-23 10:40:00,57.89,58.04,57.8,57.9,122676.0,57.5916,57.7408,57.5021,57.6016,122676.0
2023-10-23 10:50:00,57.91,58.1,57.84,58.1,89678.0,57.6115,57.8005,57.5419,57.8005,89678.0
2023-10-23 11:00:00,58.11,58.2,58.01,58.08,114394.0,57.8105,57.9,57.711,57.7806,114394.0
2023-10-23 11:10:00,58.09,58.36,58.07,58.34,131252.0,57.7906,58.0592,57.7707,58.0393,131252.0
2023-10-23 11:20:00,58.35,58.46,58.34,58.41,125687.0,58.0492,58.1587,58.0393,58.1089,125687.0
2023-10-23 11:30:00,58.42,58.61,58.35,58.59,462126.0,58.1189,58.3079,58.0492,58.288,462126.0
2023-10-23 11:40:00,58.59,58.6,58.3,58.38,410515.0,58.288,58.298,57.9995,58.0791,410515.0
2023-10-23 11:50:00,58.4,58.55,58.35,58.54,52698.0,58.099,58.2482,58.0492,58.2383,52698.0
2023-10-23 12:00:00,58.55,58.67,58.45,58.65,90810.0,58.2482,58.3676,58.1487,58.3477,90810.0
2023-10-23 12:10:00,58.65,58.75,58.55,58.55,50956.0,58.3477,58.4472,58.2482,58.2482,50956.0
2023-10-23 12:20:00,58.54,58.77,58.46,58.77,56507.0,58.2383,58.4671,58.1587,58.4671,56507.0
2023-10-23 12:30:00,58.74,58.85,58.62,58.81,48163.0,58.4372,58.5467,58.3179,58.5069,48163.0
2023-10-23 12:40:00,58.8,58.82,58.71,58.73,39424.0,58.4969,58.5168,58.4074,58.4273,39424.0
2023-10-23 12:50:00,58.77,59.27,58.77,59.27,109267.0,58.4671,58.9645,58.4671,58.9645,109267.0
2023-10-23 13:00:00,59.27,59.29,59.02,59.06,80770.0,58.9645,58.9844,58.7158,58.7556,80770.0
2023-10-23 13:10:00,59.06,59.07,58.75,58.77,81589.0,58.7556,58.7655,58.4472,58.4671,81589.0
2023-10-23 13:20:00,58.73,58.92,58.73,58.81,73707.0,58.4273,58.6163,58.4273,58.5069,73707.0
2023-10-23 13:30:00,58.79,58.96,58.72,58.93,38659.0,58.487,58.6561,58.4173,58.6263,38659.0
2023-10-23 13:40:00,58.92,59.14,58.89,59.08,56698.0,58.6163,58.8352,58.5865,58.7755,56698.0
2023-10-23 13:50:00,59.08,59.11,58.78,58.84,211613.0,58.7755,58.8053,58.477,58.5367,211613.0
2023-10-23 14:00:00,58.83,59.01,58.74,58.98,272880.0,58.5268,58.7058,58.4372,58.676,272880.0
2023-10-23 14:10:00,58.98,58.98,58.67,58.71,344619.0,58.676,58.676,58.3676,58.4074,344619.0
2023-10-23 14:20:00,58.71,58.8,58.61,58.71,1018913.0,58.4074,58.4969,58.3079,58.4074,1018913.0
2023-10-23 14:30:00,58.72,58.76,58.57,58.76,500235.0,58.4173,58.4571,58.2681,58.4571,500235.0
2023-10-23 14:40:00,58.76,58.85,58.59,58.74,658045.0,58.4571,58.5467,58.288,58.4372,658045.0
2023-10-23 14:50:00,58.73,58.76,58.56,58.68,1193635.0,58.4273,58.4571,58.2582,58.3775,1193635.0
2023-10-23 15:00:00,58.69,58.87,58.66,58.74,120776.0,58.3875,58.5666,58.3576,58.4372,120776.0
2023-10-23 15:10:00,58.73,58.73,58.42,58.63,168134.0,58.4273,58.4273,58.1189,58.3278,168134.0
2023-10-23 15:20:00,58.59,58.62,58.33,58.36,124991.0,58.288,58.3179,58.0294,58.0592,124991.0
2023-10-23 15:30:00,58.34,58.35,58.17,58.21,118196.0,58.0393,58.0492,57.8702,57.91,118196.0
2023-10-23 15:40:00,58.21,58.36,58.19,58.35,236396.0,57.91,58.0592,57.8901,58.0492,236396.0
2023-10-23 15:50:00,58.36,58.36,58.06,58.11,294665.0,58.0592,58.0592,57.7607,57.8105,294665.0
2023-10-24 09:30:00,58.71,59.02,58.58,58.97,397120.0,58.4074,58.7158,58.2781,58.6661,397120.0
2023-10-24 09:40:00,58.98,59.16,58.63,58.67,236748.0,58.676,58.8551,58.3278,58.3676,236748.0
2023-10-24 09:50:00,58.65,59.08,58.55,59.07,203301.0,58.3477,58.7755,58.2482,58.7655,203301.0
2023-10-24 10:00:00,59.08,59.15,58.72,59.12,203458.0,58.7755,58.8451,58.4173,58.8153,203458.0
2023-10-24 10:10:00,59.16,59.19,58.76,58.77,142949.0,58.8551,58.8849,58.4571,58.4671,142949.0
2023-10-24 10:20:00,58.79,59.25,58.74,59.25,141725.0,58.487,58.9446,58.4372,58.9446,141725.0
2023-10-24 10:30:00,59.25,59.43,59.12,59.39,97669.0,58.9446,59.1237,58.8153,59.0839,97669.0
2023-10-24 10:40:00,59.39,59.48,59.21,59.44,83946.0,59.0839,59.1734,58.9048,59.1336,83946.0
2023-10-24 10:50:00,59.43,59.46,59.13,59.24,81568.0,59.1237,59.1535,58.8252,58.9347,81568.0
2023-10-24 11:00:00,59.24,59.34,59.07,59.19,77178.0,58.9347,59.0341,58.7655,58.8849,77178.0
2023-10-24 11:10:00,59.19,59.27,59.1,59.1,52038.0,58.8849,58.9645,58.7954,58.7954,52038.0
2023-10-24 11:20:00,59.11,59.12,58.84,58.88,82859.0,58.8053,58.8153,58.5367,58.5765,82859.0
2023-10-24 11:30:00,58.88,58.95,58.71,58.74,89623.0,58.5765,58.6462,58.4074,58.4372,89623.0
2023-10-24 11:40:00,58.77,58.94,58.71,58.92,30165.0,58.4671,58.6362,58.4074,58.6163,30165.0
2023-10-24 11:50:00,58.9,59.05,58.84,59.05,108631.0,58.5964,58.7456,58.5367,58.7456,108631.0
2023-10-24 12:00:00,59.04,59.14,58.85,58.9,106964.0,58.7357,58.8352,58.5467,58.5964,106964.0
2023-10-24 12:10:00,58.89,58.93,58.67,58.68,59883.0,58.5865,58.6263,58.3676,58.3775,59883.0
2023-10-24 12:20:00,58.68,58.69,58.38,58.44,162220.0,58.3775,58.3875,58.0791,58.1388,162220.0
2023-10-24 12:30:00,58.41,58.48,58.3,58.36,121481.0,58.1089,58.1786,57.9995,58.0592,121481.0
2023-10-24 12:40:00,58.35,58.37,58.16,58.23,79422.0,58.0492,58.0691,57.8602,57.9299,79422.0
2023-10-24 12:50:00,58.24,58.28,58.15,58.28,47172.0,57.9398,57.9796,57.8503,57.9796,47172.0
2023-10-24 13:00:00,58.26,58.46,58.24,58.44,67902.0,57.9597,58.1587,57.9398,58.1388,67902.0
2023-10-24 13:10:00,58.41,58.48,58.27,58.47,55036.0,58.1089,58.1786,57.9697,58.1686,55036.0
2023-10-24 13:20:00,58.48,58.67,58.48,58.67,64403.0,58.1786,58.3676,58.1786,58.3676,64403.0
2023-10-24 13:30:00,58.67,58.8,58.62,58.7,70393.0,58.3676,58.4969,58.3179,58.3974,70393.0
2023-10-24 13:40:00,58.7,58.74,58.63,58.65,36445.0,58.3974,58.4372,58.3278,58.3477,36445.0
2023-10-24 13:50:00,58.69,58.76,58.55,58.67,18463.0,58.3875,58.4571,58.2482,58.3676,18463.0
2023-10-24 14:00:00,58.66,58.78,58.62,58.73,26256.0,58.3576,58.477,58.3179,58.4273,26256.0
2023-10-24 14:10:00,58.71,58.74,58.63,58.68,19544.0,58.4074,58.4372,58.3278,58.3775,19544.0
2023-10-24 14:20:00,58.69,58.93,58.66,58.93,38317.0,58.3875,58.6263,58.3576,58.6263,38317.0
2023-10-24 14:30:00,58.94,59.13,58.92,59.01,75653.0,58.6362,58.8252,58.6163,58.7058,75653.0
2023-10-24 14:40:00,59.02,59.13,58.97,59.13,29555.0,58.7158,58.8252,58.6661,58.8252,29555.0
2023-10-24 14:50:00,59.13,59.16,59.03,59.09,34258.0,58.8252,58.8551,58.7257,58.7854,34258.0
2023-10-24 15:00:00,59.09,59.18,59.0,59.05,40094.0,58.7854,58.875,58.6959,58.7456,40094.0
2023-10-24 15:10:00,59.06,59.32,59.06,59.23,41111.0,58.7556,59.0142,58.7556,58.9247,41111.0
2023-10-24 15:20:00,59.23,59.31,59.19,59.28,32606.0,58.9247,59.0043,58.8849,58.9745,32606.0
2023-10-24 15:30:00,59.29,59.35,59.23,59.25,45538.0,58.9844,59.0441,58.9247,58.9446,45538.0
2023-10-24 15:40:00,59.25,59.35,59.25,59.29,50823.0,58.9446,59.0441,58.9446,58.9844,50823.0
2023-10-24 15:50:00,59.29,59.33,59.15,59.25,250790.0,58.9844,59.0242,58.8451,58.9446,250790.0
2023-10-25 09:30:00,58.38,58.47,57.63,57.75,438664.0,58.0791,58.1686,57.333,57.4523,438664.0
2023-10-25 09:40:00,57.76,57.82,57.38,57.4,256900.0,57.4623,57.522,57.0842,57.1041,256900.0
2023-10-25 09:50:00,57.4,57.7,57.34,57.68,129480.0,57.1041,57.4026,57.0445,57.3827,129480.0
2023-10-25 10:00:00,57.68,57.69,57.37,57.6,171207.0,57.3827,57.3926,57.0743,57.3031,171207.0
2023-10-25 10:10:00,57.59,57.59,57.35,57.47,112378.0,57.2932,57.2932,57.0544,57.1738,112378.0
2023-10-25 10:20:00,57.47,57.59,57.28,57.39,99226.0,57.1738,57.2932,56.9848,57.0942,99226.0
2023-10-25 10:30:00,57.39,57.86,57.37,57.76,142018.0,57.0942,57.5618,57.0743,57.4623,142018.0
2023-10-25 10:40:00,57.74,57.91,57.59,57.79,152352.0,57.4424,57.6115,57.2932,57.4921,152352.0
2023-10-25 10:50:00,57.81,57.83,57.45,57.48,94188.0,57.512,57.5319,57.1539,57.1837,94188.0
2023-10-25 11:00:00,57.47,57.95,57.47,57.75,204007.0,57.1738,57.6513,57.1738,57.4523,204007.0
2023-10-25 11:10:00,57.76,57.85,57.63,57.75,57217.0,57.4623,57.5518,57.333,57.4523,57217.0
2023-10-25 11:20:00,57.76,57.78,57.37,57.62,101736.0,57.4623,57.4822,57.0743,57.323,101736.0
2023-10-25 11:30:00,57.59,57.66,57.42,57.49,68452.0,57.2932,57.3628,57.124,57.1937,68452.0
2023-10-25 11:40:00,57.48,57.55,57.24,57.3,89454.0,57.1837,57.2534,56.945,57.0047,89454.0
2023-10-25 11:50:00,57.29,57.3,57.11,57.12,86696.0,56.9947,57.0047,56.8156,56.8256,86696.0
2023-10-25 12:00:00,57.1,57.17,57.02,57.07,77506.0,56.8057,56.8753,56.7261,56.7758,77506.0
2023-10-25 12:10:00,57.08,57.18,57.0,57.06,57644.0,56.7858,56.8853,56.7062,56.7659,57644.0
2023-10-25 12:20:00,57.04,57.24,57.03,57.13,87343.0,56.746,56.945,56.7361,56.8355,87343.0
2023-10-25 12:30:00,57.12,57.25,57.05,57.06,49612.0,56.8256,56.9549,56.7559,56.7659,49612.0
2023-10-25 12:40:00,57.05,57.05,56.81,56.86,100364.0,56.7559,56.7559,56.5172,56.5669,100364.0
2023-10-25 12:50:00,56.86,56.96,56.83,56.93,107195.0,56.5669,56.6664,56.5371,56.6366,107195.0
2023-10-25 13:00:00,56.9,56.99,56.64,56.78,149253.0,56.6067,56.6963,56.3481,56.4873,149253.0
2023-10-25 13:10:00,56.76,56.88,56.69,56.78,168748.0,56.4674,56.5868,56.3978,56.4873,168748.0
2023-10-25 13:20:00,56.74,56.78,56.48,56.55,111668.0,56.4475,56.4873,56.1889,56.2585,111668.0
2023-10-25 13:30:00,56.55,56.55,56.31,56.32,107458.0,56.2585,56.2585,56.0198,56.0297,107458.0
2023-10-25 13:40:00,56.31,56.35,56.18,56.19,189786.0,56.0198,56.0596,55.8904,55.9004,189786.0
2023-10-25 13:50:00,56.2,56.39,56.13,56.38,108892.0,55.9103,56.0993,55.8407,56.0894,108892.0
2023-10-25 14:00:00,56.38,56.46,56.33,56.39,69234.0,56.0894,56.169,56.0397,56.0993,69234.0
2023-10-25 14:10:00,56.39,56.54,56.3,56.49,74149.0,56.0993,56.2486,56.0098,56.1988,74149.0
2023-10-25 14:20:00,56.47,56.54,56.38,56.39,135036.0,56.1789,56.2486,56.0894,56.0993,135036.0
2023-10-25 14:30:00,56.39,56.49,56.26,56.28,145778.0,56.0993,56.1988,55.97,55.9899,145778.0
2023-10-25 14:40:00,56.27,56.32,56.15,56.15,105966.0,55.98,56.0297,55.8606,55.8606,105966.0
2023-10-25 14:50:00,56.16,56.43,56.13,56.32,158566.0,55.8705,56.1391,55.8407,56.0297,158566.0
2023-10-25 15:00:00,56.32,56.39,56.14,56.24,797399.0,56.0297,56.0993,55.8506,55.9501,797399.0
2023-10-25 15:10:00,56.23,56.29,56.12,56.21,78788.0,55.9402,55.9999,55.8307,55.9203,78788.0
2023-10-25 15:20:00,56.2,56.41,56.19,56.39,74378.0,55.9103,56.1192,55.9004,56.0993,74378.0
2023-10-25 15:30:00,56.41,56.54,56.37,56.45,77468.0,56.1192,56.2486,56.0795,56.159,77468.0
2023-10-25 15:40:00,56.45,56.45,56.28,56.39,131176.0,56.159,56.159,55.9899,56.0993,131176.0
2023-10-25 15:50:00,56.4,56.43,56.23,56.32,288808.0,56.1093,56.1391,55.9402,56.0297,288808.0
2023-10-26 09:30:00,55.9,56.21,55.49,55.51,586303.0,55.6119,55.9203,55.204,55.2239,586303.0
2023-10-26 09:40:00,55.51,55.95,55.39,55.44,323820.0,55.2239,55.6616,55.1045,55.1542,323820.0
2023-10-26 09:50:00,55.45,55.47,55.07,55.2,232850.0,55.1642,55.1841,54.7862,54.9155,232850.0
2023-10-26 10:00:00,55.18,55.26,54.93,54.93,250797.0,54.8956,54.9752,54.6469,54.6469,250797.0
2023-10-26 10:10:00,54.94,55.1,54.84,54.84,214186.0,54.6568,54.816,54.5573,54.5573,214186.0
2023-10-26 10:20:00,54.85,55.22,54.73,55.1,239824.0,54.5673,54.9354,54.4479,54.816,239824.0
2023-10-26 10:30:00,55.08,55.16,54.71,54.78,185540.0,54.7961,54.8757,54.428,54.4976,185540.0
2023-10-26 10:40:00,54.77,55.44,54.75,55.44,177720.0,54.4877,55.1542,54.4678,55.1542,177720.0
2023-10-26 10:50:00,55.47,55.61,55.29,55.37,160552.0,55.1841,55.3234,55.005,55.0846,160552.0
2023-10-26 11:00:00,55.38,55.41,54.95,55.0,92638.0,55.0946,55.1244,54.6668,54.7165,92638.0
2023-10-26 11:10:00,55.05,55.13,54.74,54.84,113136.0,54.7663,54.8458,54.4579,54.5573,113136.0
2023-10-26 11:20:00,54.83,54.85,54.59,54.63,134976.0,54.5474,54.5673,54.3086,54.3484,134976.0
2023-10-26 11:30:00,54.62,54.79,54.61,54.7,50370.0,54.3385,54.5076,54.3285,54.4181,50370.0
2023-10-26 11:40:00,54.7,54.7,54.4,54.64,188343.0,54.4181,54.4181,54.1196,54.3584,188343.0
2023-10-26 11:50:00,54.64,54.84,54.62,54.73,74608.0,54.3584,54.5573,54.3385,54.4479,74608.0
2023-10-26 12:00:00,54.7,54.76,54.29,54.3,147304.0,54.4181,54.4778,54.0102,54.0201,147304.0
2023-10-26 12:10:00,54.31,54.32,53.88,53.9,497443.0,54.0301,54.04,53.6023,53.6222,497443.0
2023-10-26 12:20:00,53.89,54.13,53.88,54.12,233574.0,53.6122,53.851,53.6023,53.8411,233574.0
2023-10-26 12:30:00,54.12,54.15,53.87,53.88,77323.0,53.8411,53.8709,53.5923,53.6023,77323.0
2023-10-26 12:40:00,53.88,54.02,53.78,53.81,72019.0,53.6023,53.7416,53.5028,53.5326,72019.0
2023-10-26 12:50:00,53.8,53.94,53.77,53.8,105953.0,53.5227,53.662,53.4929,53.5227,105953.0
2023-10-26 13:00:00,53.79,54.23,53.74,54.14,180671.0,53.5128,53.9505,53.463,53.8609,180671.0
2023-10-26 13:10:00,54.16,54.23,54.08,54.11,111265.0,53.8808,53.9505,53.8013,53.8311,111265.0
2023-10-26 13:20:00,54.1,54.1,53.76,53.87,133100.0,53.8212,53.8212,53.4829,53.5923,133100.0
2023-10-26 13:30:00,53.86,54.09,53.72,54.0,186657.0,53.5824,53.8112,53.4431,53.7217,186657.0
2023-10-26 13:40:00,54.0,54.41,53.99,54.34,200016.0,53.7217,54.1296,53.7117,54.0599,200016.0
2023-10-26 13:50:00,54.34,54.38,54.22,54.37,85709.0,54.0599,54.0997,53.9405,54.0898,85709.0
2023-10-26 14:00:00,54.38,54.48,54.29,54.42,55512.0,54.0997,54.1992,54.0102,54.1395,55512.0
2023-10-26 14:10:00,54.4,54.58,54.4,54.46,63839.0,54.1196,54.2987,54.1196,54.1793,63839.0
2023-10-26 14:20:00,54.46,54.64,54.33,54.64,85336.0,54.1793,54.3584,54.05,54.3584,85336.0
2023-10-26 14:30:00,54.64,54.89,54.53,54.71,186403.0,54.3584,54.6071,54.2489,54.428,186403.0
2023-10-26 14:40:00,54.71,54.91,54.63,54.84,79481.0,54.428,54.627,54.3484,54.5573,79481.0
2023-10-26 14:50:00,54.84,55.1,54.83,55.1,107509.0,54.5573,54.816,54.5474,54.816,107509.0
2023-10-26 15:00:00,55.1,55.21,54.97,54.99,106467.0,54.816,54.9254,54.6867,54.7066,106467.0
2023-10-26 15:10:00,55.0,55.0,54.69,54.76,85824.0,54.7165,54.7165,54.4081,54.4778,85824.0
2023-10-26 15:20:00,54.76,54.83,54.67,54.69,58887.0,54.4778,54.5474,54.3882,54.4081,58887.0
2023-10-26 15:30:00,54.68,54.69,54.23,54.29,109840.0,54.3982,54.4081,53.9505,54.0102,109840.0
2023-10-26 15:40:00,54.26,54.26,54.02,54.11,156972.0,53.9803,53.9803,53.7416,53.8311,156972.0
2023-10-26 15:50:00,54.11,54.36,54.08,54.15,343271.0,53.8311,54.0798,53.8013,53.8709,343271.0
2023-10-27 09:30:00,54.99,55.32,54.99,55.06,576569.0,54.7066,55.0349,54.7066,54.7762,576569.0
2023-10-27 09:40:00,55.06,55.38,54.89,54.93,204000.0,54.7762,55.0946,54.6071,54.6469,204000.0
2023-10-27 09:50:00,54.95,55.18,54.9,55.15,78878.0,54.6668,54.8956,54.617,54.8657,78878.0
2023-10-27 10:00:00,55.1,55.39,54.91,55.02,194529.0,54.816,55.1045,54.627,54.7364,194529.0
2023-10-27 10:10:00,55.04,55.48,55.03,55.08,107811.0,54.7563,55.194,54.7464,54.7961,107811.0
2023-10-27 10:20:00,55.1,55.4,55.09,55.16,84305.0,54.816,55.1145,54.8061,54.8757,84305.0
2023-10-27 10:30:00,55.1,55.34,54.96,54.96,90869.0,54.816,55.0548,54.6767,54.6767,90869.0
2023-10-27 10:40:00,54.96,55.01,54.76,54.97,145009.0,54.6767,54.7265,54.4778,54.6867,145009.0
2023-10-27 10:50:00,55.03,55.25,54.98,55.22,44793.0,54.7464,54.9652,54.6966,54.9354,44793.0
2023-10-27 11:00:00,55.23,55.43,55.15,55.41,79577.0,54.9453,55.1443,54.8657,55.1244,79577.0
2023-10-27 11:10:00,55.41,55.73,55.32,55.6,110242.0,55.1244,55.4428,55.0349,55.3134,110242.0
2023-10-27 11:20:00,55.61,55.75,55.55,55.61,105990.0,55.3234,55.4626,55.2637,55.3234,105990.0
2023-10-27 11:30:00,55.64,55.66,55.34,55.45,82891.0,55.3532,55.3731,55.0548,55.1642,82891.0
2023-10-27 11:40:00,55.46,55.52,55.24,55.36,68664.0,55.1741,55.2338,54.9553,55.0747,68664.0
2023-10-27 11:50:00,55.37,55.51,55.37,55.51,37359.0,55.0846,55.2239,55.0846,55.2239,37359.0
2023-10-27 12:00:00,55.49,55.58,55.36,55.53,42203.0,55.204,55.2935,55.0747,55.2438,42203.0
2023-10-27 12:10:00,55.52,55.53,55.28,55.46,33409.0,55.2338,55.2438,54.9951,55.1741,33409.0
2023-10-27 12:20:00,55.46,55.49,55.06,55.21,85823.0,55.1741,55.204,54.7762,54.9254,85823.0
2023-10-27 12:30:00,55.22,55.36,55.13,55.34,33220.0,54.9354,55.0747,54.8458,55.0548,33220.0
2023-10-27 12:40:00,55.35,55.35,55.05,55.05,35619.0,55.0647,55.0647,54.7663,54.7663,35619.0
2023-10-27 12:50:00,55.07,55.07,54.91,54.97,71975.0,54.7862,54.7862,54.627,54.6867,71975.0
2023-10-27 13:00:00,54.98,55.03,54.59,54.69,143328.0,54.6966,54.7464,54.3086,54.4081,143328.0
2023-10-27 13:10:00,54.7,54.81,54.48,54.59,193691.0,54.4181,54.5275,54.1992,54.3086,193691.0
2023-10-27 13:20:00,54.58,54.79,54.49,54.6,105965.0,54.2987,54.5076,54.2091,54.3186,105965.0
2023-10-27 13:30:00,54.59,54.72,54.5,54.57,56975.0,54.3086,54.438,54.2191,54.2887,56975.0
2023-10-27 13:40:00,54.55,54.77,54.47,54.58,77273.0,54.2688,54.4877,54.1892,54.2987,77273.0
2023-10-27 13:50:00,54.59,54.73,54.42,54.52,55611.0,54.3086,54.4479,54.1395,54.239,55611.0
2023-10-27 14:00:00,54.51,54.57,54.29,54.41,92401.0,54.229,54.2887,54.0102,54.1296,92401.0
2023-10-27 14:10:00,54.4,54.68,54.4,54.51,68516.0,54.1196,54.3982,54.1196,54.229,68516.0
2023-10-27 14:20:00,54.52,54.52,54.31,54.39,79085.0,54.239,54.239,54.0301,54.1097,79085.0
2023-10-27 14:30:00,54.4,54.79,54.32,54.76,114330.0,54.1196,54.5076,54.04,54.4778,114330.0
2023-10-27 14:40:00,54.76,54.81,54.53,54.55,82153.0,54.4778,54.5275,54.2489,54.2688,82153.0
2023-10-27 14:50:00,54.55,54.62,54.3,54.39,86965.0,54.2688,54.3385,54.0201,54.1097,86965.0
2023-10-27 15:00:00,54.37,54.53,54.34,54.44,84199.0,54.0898,54.2489,54.0599,54.1594,84199.0
2023-10-27 15:10:00,54.46,54.62,54.42,54.55,116808.0,54.1793,54.3385,54.1395,54.2688,116808.0
2023-10-27 15:20:00,54.53,54.64,54.42,54.63,131743.0,54.2489,54.3584,54.1395,54.3484,131743.0
2023-10-27 15:30:00,54.63,54.69,54.32,54.32,87122.0,54.3484,54.4081,54.04,54.04,87122.0
2023-10-27 15:40:00,54.31,54.45,54.26,54.44,146366.0,54.0301,54.1693,53.9803,54.1594,146366.0
2023-10-27 15:50:00,54.44,54.73,54.38,54.68,267407.0,54.1594,54.4479,54.0997,54.3982,267407.0
2023-10-30 09:30:00,55.43,55.9,55.21,55.9,375351.0,55.1443,55.6119,54.9254,55.6119,375351.0
2023-10-30 09:40:00,55.91,56.23,55.83,56.19,288924.0,55.6218,55.9402,55.5422,55.9004,288924.0
2023-10-30 09:50:00,56.19,56.29,56.04,56.1,136451.0,55.9004,55.9999,55.7512,55.8108,136451.0
2023-10-30 10:00:00,56.11,56.15,55.81,56.02,197862.0,55.8208,55.8606,55.5223,55.7313,197862.0
2023-10-30 10:10:00,56.01,56.05,55.37,55.44,198789.0,55.7213,55.7611,55.0846,55.1542,198789.0
2023-10-30 10:20:00,55.43,55.43,55.18,55.25,194295.0,55.1443,55.1443,54.8956,54.9652,194295.0
2023-10-30 10:30:00,55.26,55.34,55.13,55.2,159036.0,54.9752,55.0548,54.8458,54.9155,159036.0
2023-10-30 10:40:00,55.22,55.33,55.0,55.22,219481.0,54.9354,55.0448,54.7165,54.9354,219481.0
2023-10-30 10:50:00,55.21,55.48,55.19,55.28,115284.0,54.9254,55.194,54.9055,54.9951,115284.0
2023-10-30 11:00:00,55.3,55.66,55.3,55.58,141719.0,55.015,55.3731,55.015,55.2935,141719.0
2023-10-30 11:10:00,55.57,55.68,55.35,55.41,101611.0,55.2836,55.393,55.0647,55.1244,101611.0
2023-10-30 11:20:00,55.43,55.48,55.13,55.26,91869.0,55.1443,55.194,54.8458,54.9752,91869.0
2023-10-30 11:30:00,55.26,55.55,55.25,55.3,116840.0,54.9752,55.2637,54.9652,55.015,116840.0
2023-10-30 11:40:00,55.27,55.43,55.22,55.42,69167.0,54.9851,55.1443,54.9354,55.1343,69167.0
2023-10-30 11:50:00,55.4,55.69,55.39,55.67,69776.0,55.1145,55.403,55.1045,55.3831,69776.0
2023-10-30 12:00:00,55.66,55.69,55.46,55.54,67219.0,55.3731,55.403,55.1741,55.2537,67219.0
2023-10-30 12:10:00,55.54,55.69,55.41,55.44,123109.0,55.2537,55.403,55.1244,55.1542,123109.0
2023-10-30 12:20:00,55.43,55.44,55.29,55.3,52850.0,55.1443,55.1542,55.005,55.015,52850.0
2023-10-30 12:30:00,55.3,55.48,55.29,55.3,61338.0,55.015,55.194,55.005,55.015,61338.0
2023-10-30 12:40:00,55.29,55.34,55.03,55.19,81548.0,55.005,55.0548,54.7464,54.9055,81548.0
2023-10-30 12:50:00,55.2,55.27,55.05,55.18,110940.0,54.9155,54.9851,54.7663,54.8956,110940.0
2023-10-30 13:00:00,55.19,55.3,55.1,55.28,81225.0,54.9055,55.015,54.816,54.9951,81225.0
2023-10-30 13:10:00,55.28,55.31,55.16,55.24,31327.0,54.9951,55.0249,54.8757,54.9553,31327.0
2023-10-30 13:20:00,55.25,55.74,55.22,55.72,144412.0,54.9652,55.4527,54.9354,55.4328,144412.0
2023-10-30 13:30:00,55.7,55.82,55.56,55.63,95547.0,55.4129,55.5323,55.2736,55.3433,95547.0
2023-10-30 13:40:00,55.64,55.78,55.62,55.77,51578.0,55.3532,55.4925,55.3333,55.4825,51578.0
2023-10-30 13:50:00,55.77,55.93,55.74,55.91,74459.0,55.4825,55.6417,55.4527,55.6218,74459.0
2023-10-30 14:00:00,55.92,55.95,55.8,55.85,65459.0,55.6318,55.6616,55.5124,55.5621,65459.0
2023-10-30 14:10:00,55.85,55.91,55.71,55.77,40695.0,55.5621,55.6218,55.4229,55.4825,40695.0
2023-10-30 14:20:00,55.77,55.86,55.72,55.75,39742.0,55.4825,55.5721,55.4328,55.4626,39742.0
2023-10-30 14:30:00,55.81,56.01,55.76,55.95,38398.0,55.5223,55.7213,55.4726,55.6616,38398.0
2023-10-30 14:40:00,55.94,56.07,55.91,56.04,86334.0,55.6517,55.781,55.6218,55.7512,86334.0
2023-10-30 14:50:00,56.05,56.09,55.93,55.98,42412.0,55.7611,55.8009,55.6417,55.6915,42412.0
2023-10-30 15:00:00,55.99,56.13,55.87,56.0,116073.0,55.7014,55.8407,55.582,55.7114,116073.0
2023-10-30 15:10:00,55.99,56.08,55.93,56.08,47259.0,55.7014,55.7909,55.6417,55.7909,47259.0
2023-10-30 15:20:00,56.08,56.25,56.04,56.08,169854.0,55.7909,55.9601,55.7512,55.7909,169854.0
2023-10-30 15:30:00,56.08,56.12,56.05,56.08,78140.0,55.7909,55.8307,55.7611,55.7909,78140.0
2023-10-30 15:40:00,56.09,56.1,55.94,55.98,64250.0,55.8009,55.8108,55.6517,55.6915,64250.0
2023-10-30 15:50:00,55.99,56.01,55.81,55.87,219764.0,55.7014,55.7213,55.5223,55.582,219764.0
2023-10-31 09:30:00,55.87,55.93,55.15,55.31,400238.0,55.582,55.6417,54.8657,55.0249,400238.0
2023-10-31 09:40:00,55.32,55.36,55.17,55.34,190717.0,55.0349,55.0747,54.8856,55.0548,190717.0
2023-10-31 09:50:00,55.31,55.33,55.03,55.26,155787.0,55.0249,55.0448,54.7464,54.9752,155787.0
2023-10-31 10:00:00,55.26,55.49,55.12,55.49,140998.0,54.9752,55.204,54.8359,55.204,140998.0
2023-10-31 10:10:00,55.49,55.77,55.49,55.66,296270.0,55.204,55.4825,55.204,55.3731,296270.0
2023-10-31 10:20:00,55.66,55.83,55.58,55.7,72618.0,55.3731,55.5422,55.2935,55.4129,72618.0
2023-10-31 10:30:00,55.69,55.77,55.32,55.35,121157.0,55.403,55.4825,55.0349,55.0647,121157.0
2023-10-31 10:40:00,55.34,55.85,55.29,55.67,156412.0,55.0548,55.5621,55.005,55.3831,156412.0
2023-10-31 10:50:00,55.69,55.96,55.69,55.83,78769.0,55.403,55.6716,55.403,55.5422,78769.0
2023-10-31 11:00:00,55.85,55.98,55.79,55.88,58153.0,55.5621,55.6915,55.5024,55.592,58153.0
2023-10-31 11:10:00,55.87,55.88,55.67,55.81,65421.0,55.582,55.592,55.3831,55.5223,65421.0
2023-10-31 11:20:00,55.81,55.82,55.55,55.56,85433.0,55.5223,55.5323,55.2637,55.2736,85433.0
2023-10-31 11:30:00,55.54,55.8,55.51,55.7,51247.0,55.2537,55.5124,55.2239,55.4129,51247.0
2023-10-31 11:40:00,55.71,55.74,55.46,55.51,44819.0,55.4229,55.4527,55.1741,55.2239,44819.0
2023-10-31 11:50:00,55.54,55.83,55.49,55.83,83224.0,55.2537,55.5422,55.204,55.5422,83224.0
2023-10-31 12:00:00,55.82,55.84,55.65,55.74,42558.0,55.5323,55.5522,55.3632,55.4527,42558.0
2023-10-31 12:10:00,55.75,55.76,55.49,55.53,55505.0,55.4626,55.4726,55.204,55.2438,55505.0
2023-10-31 12:20:00,55.53,55.71,55.5,55.68,42675.0,55.2438,55.4229,55.2139,55.393,42675.0
2023-10-31 12:30:00,55.69,55.91,55.52,55.88,111187.0,55.403,55.6218,55.2338,55.592,111187.0
2023-10-31 12:40:00,55.9,56.03,55.82,55.99,66283.0,55.6119,55.7412,55.5323,55.7014,66283.0
2023-10-31 12:50:00,56.0,56.03,55.86,55.99,35840.0,55.7114,55.7412,55.5721,55.7014,35840.0
2023-10-31 13:00:00,56.0,56.06,55.95,56.06,58508.0,55.7114,55.7711,55.6616,55.7711,58508.0
2023-10-31 13:10:00,56.05,56.05,55.83,55.96,52680.0,55.7611,55.7611,55.5422,55.6716,52680.0
2023-10-31 13:20:00,55.97,56.05,55.87,55.97,26814.0,55.6815,55.7611,55.582,55.6815,26814.0
2023-10-31 13:30:00,55.98,56.12,55.97,56.11,52682.0,55.6915,55.8307,55.6815,55.8208,52682.0
2023-10-31 13:40:00,56.09,56.31,56.05,56.15,107362.0,55.8009,56.0198,55.7611,55.8606,107362.0
2023-10-31 13:50:00,56.15,56.35,56.14,56.33,65444.0,55.8606,56.0596,55.8506,56.0397,65444.0
2023-10-31 14:00:00,56.31,56.38,56.27,56.28,52859.0,56.0198,56.0894,55.98,55.9899,52859.0
2023-10-31 14:10:00,56.28,56.32,56.17,56.19,58877.0,55.9899,56.0297,55.8805,55.9004,58877.0
2023-10-31 14:20:00,56.17,56.23,56.06,56.06,47734.0,55.8805,55.9402,55.7711,55.7711,47734.0
2023-10-31 14:30:00,56.05,56.18,56.04,56.15,29084.0,55.7611,55.8904,55.7512,55.8606,29084.0
2023-10-31 14:40:00,56.13,56.38,56.13,56.29,54052.0,55.8407,56.0894,55.8407,55.9999,54052.0
2023-10-31 14:50:00,56.3,56.41,56.26,56.37,48197.0,56.0098,56.1192,55.97,56.0795,48197.0
2023-10-31 15:00:00,56.37,56.52,56.36,56.47,89739.0,56.0795,56.2287,56.0695,56.1789,89739.0
2023-10-31 15:10:00,56.47,56.52,56.4,56.45,41392.0,56.1789,56.2287,56.1093,56.159,41392.0
2023-10-31 15:20:00,56.46,56.46,56.31,56.39,51735.0,56.169,56.169,56.0198,56.0993,51735.0
2023-10-31 15:30:00,56.37,56.37,56.28,56.29,66492.0,56.0795,56.0795,55.9899,55.9999,66492.0
2023-10-31 15:40:00,56.29,56.36,56.25,56.35,67662.0,55.9999,56.0695,55.9601,56.0596,67662.0
2023-10-31 15:50:00,56.34,56.48,56.27,56.39,227406.0,56.0496,56.1889,55.98,56.0993,227406.0
2023-11-01 09:30:00,56.66,56.87,56.63,56.85,178518.0,56.368,56.5769,56.3381,56.557,178518.0
2023-11-01 09:40:00,56.86,57.11,56.76,57.09,119335.0,56.5669,56.8156,56.4674,56.7957,119335.0
2023-11-01 09:50:00,57.09,57.13,56.86,56.88,87992.0,56.7957,56.8355,56.5669,56.5868,87992.0
2023-11-01 10:00:00,56.97,57.17,56.77,56.84,218668.0,56.6764,56.8753,56.4774,56.547,218668.0
2023-11-01 10:10:00,56.84,57.13,56.73,57.08,222475.0,56.547,56.8355,56.4376,56.7858,222475.0
2023-11-01 10:20:00,57.09,57.57,57.08,57.51,319202.0,56.7957,57.2733,56.7858,57.2136,319202.0
2023-11-01 10:30:00,57.53,57.6,57.44,57.54,96188.0,57.2335,57.3031,57.1439,57.2434,96188.0
2023-11-01 10:40:00,57.56,57.65,57.41,57.46,126306.0,57.2633,57.3529,57.1141,57.1638,126306.0
2023-11-01 10:50:00,57.44,57.49,57.39,57.45,87555.0,57.1439,57.1937,57.0942,57.1539,87555.0
2023-11-01 11:00:00,57.44,57.6,57.41,57.57,78911.0,57.1439,57.3031,57.1141,57.2733,78911.0
2023-11-01 11:10:00,57.6,57.6,57.25,57.27,95413.0,57.3031,57.3031,56.9549,56.9748,95413.0
2023-11-01 11:20:00,57.26,57.26,57.14,57.2,62948.0,56.9649,56.9649,56.8455,56.9052,62948.0
2023-11-01 11:30:00,57.2,57.25,57.1,57.16,63466.0,56.9052,56.9549,56.8057,56.8654,63466.0
2023-11-01 11:40:00,57.19,57.33,57.17,57.23,39333.0,56.8952,57.0345,56.8753,56.935,39333.0
2023-11-01 11:50:00,57.24,57.42,57.2,57.35,61172.0,56.945,57.124,56.9052,57.0544,61172.0
2023-11-01 12:00:00,57.35,57.36,57.24,57.32,101730.0,57.0544,57.0644,56.945,57.0246,101730.0
2023-11-01 12:10:00,57.32,57.39,57.14,57.22,42307.0,57.0246,57.0942,56.8455,56.9251,42307.0
2023-11-01 12:20:00,57.2,57.3,57.15,57.24,101467.0,56.9052,57.0047,56.8554,56.945,101467.0
2023-11-01 12:30:00,57.23,57.37,57.12,57.14,146979.0,56.935,57.0743,56.8256,56.8455,146979.0
2023-11-01 12:40:00,57.11,57.14,56.98,57.13,96031.0,56.8156,56.8455,56.6863,56.8355,96031.0
2023-11-01 12:50:00,57.13,57.22,57.09,57.17,46196.0,56.8355,56.9251,56.7957,56.8753,46196.0
2023-11-01 13:00:00,57.16,57.23,57.08,57.22,32184.0,56.8654,56.935,56.7858,56.9251,32184.0
2023-11-01 13:10:00,57.23,57.4,57.22,57.33,67094.0,56.935,57.1041,56.9251,57.0345,67094.0
2023-11-01 13:20:00,57.33,57.34,57.19,57.25,51503.0,57.0345,57.0445,56.8952,56.9549,51503.0
2023-11-01 13:30:00,57.25,57.26,57.12,57.23,37035.0,56.9549,56.9649,56.8256,56.935,37035.0
2023-11-01 13:40:00,57.22,57.34,57.16,57.24,68437.0,56.9251,57.0445,56.8654,56.945,68437.0
2023-11-01 13:50:00,57.25,57.35,57.23,57.29,39818.0,56.9549,57.0544,56.935,56.9947,39818.0
2023-11-01 14:00:00,57.38,57.57,57.18,57.24,224023.0,57.0842,57.2733,56.8853,56.945,224023.0
2023-11-01 14:10:00,57.24,57.33,57.06,57.23,131686.0,56.945,57.0345,56.7659,56.935,131686.0
2023-11-01 14:20:00,57.23,57.43,57.22,57.38,148853.0,56.935,57.134,56.9251,57.0842,148853.0
2023-11-01 14:30:00,57.38,57.85,57.3,57.41,379012.0,57.0842,57.5518,57.0047,57.1141,379012.0
2023-11-01 14:40:00,57.41,57.46,56.95,57.19,365375.0,57.1141,57.1638,56.6565,56.8952,365375.0
2023-11-01 14:50:00,57.17,57.82,57.16,57.74,299594.0,56.8753,57.522,56.8654,57.4424,299594.0
2023-11-01 15:00:00,57.78,58.14,57.73,58.04,243693.0,57.4822,57.8403,57.4324,57.7408,243693.0
2023-11-01 15:10:00,58.06,58.26,57.95,58.11,275886.0,57.7607,57.9597,57.6513,57.8105,275886.0
2023-11-01 15:20:00,58.1,58.43,58.06,58.28,460162.0,57.8005,58.1288,57.7607,57.9796,460162.0
2023-11-01 15:30:00,58.28,58.5,58.24,58.41,300178.0,57.9796,58.1985,57.9398,58.1089,300178.0
2023-11-01 15:40:00,58.42,58.48,58.29,58.46,124762.0,58.1189,58.1786,57.9896,58.1587,124762.0
2023-11-01 15:50:00,58.46,58.53,58.3,58.38,421982.0,58.1587,58.2283,57.9995,58.0791,421982.0
2023-11-02 09:30:00,59.8,60.0,59.68,60.0,283358.0,59.4918,59.6907,59.3724,59.6907,283358.0
2023-11-02 09:40:00,60.0,60.05,59.64,59.83,355520.0,59.6907,59.7405,59.3326,59.5216,355520.0
2023-11-02 09:50:00,59.82,59.86,59.7,59.79,178012.0,59.5117,59.5515,59.3923,59.4818,178012.0
2023-11-02 10:00:00,59.78,59.89,59.53,59.58,202554.0,59.4719,59.5813,59.2232,59.2729,202554.0
2023-11-02 10:10:00,59.59,59.63,59.4,59.62,169357.0,59.2829,59.3227,59.0938,59.3127,169357.0
2023-11-02 10:20:00,59.61,59.92,59.6,59.86,152210.0,59.3028,59.6112,59.2928,59.5515,152210.0
2023-11-02 10:30:00,59.87,59.96,59.73,59.95,99379.0,59.5614,59.6509,59.4221,59.641,99379.0
2023-11-02 10:40:00,59.94,60.02,59.93,59.98,125185.0,59.6311,59.7106,59.6211,59.6708,125185.0
2023-11-02 10:50:00,59.99,60.15,59.96,60.11,81436.0,59.6808,59.84,59.6509,59.8002,81436.0
2023-11-02 11:00:00,60.11,60.2,59.98,60.08,133103.0,59.8002,59.8897,59.6708,59.7703,133103.0
2023-11-02 11:10:00,60.09,60.13,59.89,60.08,194973.0,59.7803,59.8201,59.5813,59.7703,194973.0
2023-11-02 11:20:00,60.07,60.12,59.95,59.95,124319.0,59.7604,59.8101,59.641,59.641,124319.0
2023-11-02 11:30:00,59.96,60.13,59.88,60.07,75836.0,59.6509,59.8201,59.5714,59.7604,75836.0
2023-11-02 11:40:00,60.08,60.12,59.97,59.98,104528.0,59.7703,59.8101,59.6609,59.6708,104528.0
2023-11-02 11:50:00,60.0,60.06,59.87,59.96,79990.0,59.6907,59.7504,59.5614,59.6509,79990.0
2023-11-02 12:00:00,59.96,59.98,59.85,59.91,125480.0,59.6509,59.6708,59.5415,59.6012,125480.0
2023-11-02 12:10:00,59.91,60.0,59.82,59.96,103236.0,59.6012,59.6907,59.5117,59.6509,103236.0
2023-11-02 12:20:00,59.96,60.0,59.86,59.96,48514.0,59.6509,59.6907,59.5515,59.6509,48514.0
2023-11-02 12:30:00,59.97,60.11,59.89,60.1,33829.0,59.6609,59.8002,59.5813,59.7902,33829.0
2023-11-02 12:40:00,60.09,60.15,60.06,60.12,61957.0,59.7803,59.84,59.7504,59.8101,61957.0
2023-11-02 12:50:00,60.13,60.18,60.04,60.06,104505.0,59.8201,59.8698,59.7305,59.7504,104505.0
2023-11-02 13:00:00,60.06,60.18,59.99,60.17,58470.0,59.7504,59.8698,59.6808,59.8599,58470.0
2023-11-02 13:10:00,60.17,60.29,60.17,60.23,59419.0,59.8599,59.9792,59.8599,59.9196,59419.0
2023-11-02 13:20:00,60.24,60.27,60.16,60.21,29677.0,59.9295,59.9594,59.8499,59.8997,29677.0
2023-11-02 13:30:00,60.22,60.34,60.22,60.34,56025.0,59.9096,60.029,59.9096,60.029,56025.0
2023-11-02 13:40:00,60.33,60.35,60.27,60.32,32120.0,60.019,60.0389,59.9594,60.0091,32120.0
2023-11-02 13:50:00,60.3,60.44,60.29,60.37,121436.0,59.9892,60.1285,59.9792,60.0588,121436.0
2023-11-02 14:00:00,60.37,60.38,60.29,60.33,46442.0,60.0588,60.0688,59.9792,60.019,46442.0
2023-11-02 14:10:00,60.33,60.39,60.24,60.37,61789.0,60.019,60.0787,59.9295,60.0588,61789.0
2023-11-02 14:20:00,60.35,60.41,60.34,60.38,27149.0,60.0389,60.0986,60.029,60.0688,27149.0
2023-11-02 14:30:00,60.38,60.42,60.33,60.38,34856.0,60.0688,60.1086,60.019,60.0688,34856.0
2023-11-02 14:40:00,60.39,60.48,60.35,60.4,92660.0,60.0787,60.1683,60.0389,60.0887,92660.0
2023-11-02 14:50:00,60.4,60.44,60.35,60.43,44281.0,60.0887,60.1285,60.0389,60.1185,44281.0
2023-11-02 15:00:00,60.42,60.46,60.32,60.45,72341.0,60.1086,60.1484,60.0091,60.1384,72341.0
2023-11-02 15:10:00,60.45,60.49,60.43,60.45,121843.0,60.1384,60.1782,60.1185,60.1384,121843.0
2023-11-02 15:20:00,60.45,60.46,60.38,60.38,63176.0,60.1384,60.1484,60.0688,60.0688,63176.0
2023-11-02 15:30:00,60.37,60.49,60.36,60.49,153721.0,60.0588,60.1782,60.0489,60.1782,153721.0
2023-11-02 15:40:00,60.48,60.5,60.38,60.44,66623.0,60.1683,60.1882,60.0688,60.1285,66623.0
2023-11-02 15:50:00,60.43,60.47,60.36,60.44,505605.0,60.1185,60.1583,60.0489,60.1285,505605.0
2023-11-03 09:30:00,60.85,61.09,60.78,60.8,390544.0,60.5364,60.7751,60.4667,60.4866,390544.0
2023-11-03 09:40:00,60.8,61.53,60.79,61.39,287895.0,60.4866,61.2129,60.4767,61.0736,287895.0
2023-11-03 09:50:00,61.38,61.56,61.3,61.44,186030.0,61.0636,61.2427,60.984,61.1233,186030.0
2023-11-03 10:00:00,61.48,61.73,61.17,61.22,270039.0,61.1631,61.4118,60.8547,60.9045,270039.0
2023-11-03 10:10:00,61.22,61.38,61.07,61.35,123299.0,60.9045,61.0636,60.7552,61.0338,123299.0
2023-11-03 10:20:00,61.34,61.36,60.88,61.05,179054.0,61.0238,61.0437,60.5662,60.7353,179054.0
2023-11-03 10:30:00,61.05,61.25,60.96,61.17,146356.0,60.7353,60.9343,60.6458,60.8547,146356.0
2023-11-03 10:40:00,61.17,61.28,61.05,61.21,90592.0,60.8547,60.9641,60.7353,60.8945,90592.0
2023-11-03 10:50:00,61.23,61.36,61.02,61.34,106486.0,60.9144,61.0437,60.7055,61.0238,106486.0
2023-11-03 11:00:00,61.36,61.42,61.19,61.23,96495.0,61.0437,61.1034,60.8746,60.9144,96495.0
2023-11-03 11:10:00,61.23,61.33,61.14,61.26,51056.0,60.9144,61.0139,60.8249,60.9442,51056.0
2023-11-03 11:20:00,61.29,61.38,61.23,61.28,43932.0,60.9741,61.0636,60.9144,60.9641,43932.0
2023-11-03 11:30:00,61.32,61.58,61.28,61.56,94968.0,61.0039,61.2626,60.9641,61.2427,94968.0
2023-11-03 11:40:00,61.56,61.61,61.47,61.61,50547.0,61.2427,61.2924,61.1532,61.2924,50547.0
2023-11-03 11:50:00,61.62,61.69,61.55,61.59,68841.0,61.3024,61.372,61.2328,61.2725,68841.0
2023-11-03 12:00:00,61.59,61.68,61.54,61.67,51643.0,61.2725,61.3621,61.2228,61.3521,51643.0
2023-11-03 12:10:00,61.68,61.84,61.65,61.81,67247.0,61.3621,61.5213,61.3322,61.4914,67247.0
2023-11-03 12:20:00,61.82,61.97,61.77,61.93,51325.0,61.5014,61.6506,61.4516,61.6108,51325.0
2023-11-03 12:30:00,61.92,61.99,61.91,61.95,45438.0,61.6008,61.6705,61.5909,61.6307,45438.0
2023-11-03 12:40:00,61.96,61.98,61.89,61.89,68165.0,61.6406,61.6605,61.571,61.571,68165.0
2023-11-03 12:50:00,61.88,61.97,61.88,61.94,70861.0,61.5611,61.6506,61.5611,61.6207,70861.0
2023-11-03 13:00:00,61.94,61.99,61.87,61.92,37417.0,61.6207,61.6705,61.5511,61.6008,37417.0
2023-11-03 13:10:00,61.92,61.94,61.8,61.84,52473.0,61.6008,61.6207,61.4815,61.5213,52473.0
2023-11-03 13:20:00,61.86,61.87,61.69,61.78,68108.0,61.5412,61.5511,61.372,61.4616,68108.0
2023-11-03 13:30:00,61.81,61.9,61.81,61.87,51418.0,61.4914,61.5809,61.4914,61.5511,51418.0
2023-11-03 13:40:00,61.85,61.85,61.73,61.82,43244.0,61.5312,61.5312,61.4118,61.5014,43244.0
2023-11-03 13:50:00,61.82,62.06,61.79,61.98,46737.0,61.5014,61.7401,61.4715,61.6605,46737.0
2023-11-03 14:00:00,61.97,61.98,61.81,61.91,27382.0,61.6506,61.6605,61.4914,61.5909,27382.0
2023-11-03 14:10:00,61.92,62.0,61.9,61.97,66366.0,61.6008,61.6804,61.5809,61.6506,66366.0
2023-11-03 14:20:00,61.98,62.08,61.93,62.07,39549.0,61.6605,61.76,61.6108,61.7501,39549.0
2023-11-03 14:30:00,62.09,62.12,62.0,62.1,34573.0,61.77,61.7998,61.6804,61.7799,34573.0
2023-11-03 14:40:00,62.09,62.17,62.07,62.16,55866.0,61.77,61.8496,61.7501,61.8396,55866.0
2023-11-03 14:50:00,62.16,62.18,62.12,62.16,29527.0,61.8396,61.8595,61.7998,61.8396,29527.0
2023-11-03 15:00:00,62.17,62.27,62.12,62.13,87328.0,61.8496,61.949,61.7998,61.8098,87328.0
2023-11-03 15:10:00,62.13,62.18,62.06,62.06,89632.0,61.8098,61.8595,61.7401,61.7401,89632.0
2023-11-03 15:20:00,62.07,62.1,61.97,62.02,52749.0,61.7501,61.7799,61.6506,61.7003,52749.0
2023-11-03 15:30:00,62.0,62.03,61.91,62.01,76784.0,61.6804,61.7103,61.5909,61.6904,76784.0
2023-11-03 15:40:00,62.01,62.03,61.86,61.89,135445.0,61.6904,61.7103,61.5412,61.571,135445.0
2023-11-03 15:50:00,61.9,61.94,61.84,61.85,180147.0,61.5809,61.6207,61.5213,61.5312,180147.0
2023-11-06 09:30:00,62.1,62.51,62.1,62.43,323584.0,61.7799,62.1878,61.7799,62.1082,323584.0
2023-11-06 09:40:00,62.45,62.46,62.08,62.12,226604.0,62.1281,62.1381,61.76,61.7998,226604.0
2023-11-06 09:50:00,62.14,62.27,62.03,62.2,115991.0,61.8197,61.949,61.7103,61.8794,115991.0
2023-11-06 10:00:00,62.2,62.28,62.01,62.15,125190.0,61.8794,61.959,61.6904,61.8297,125190.0
2023-11-06 10:10:00,62.16,62.16,61.94,62.11,100380.0,61.8396,61.8396,61.6207,61.7899,100380.0
2023-11-06 10:20:00,62.1,62.27,62.06,62.15,151021.0,61.7799,61.949,61.7401,61.8297,151021.0
2023-11-06 10:30:00,62.16,62.37,62.11,62.37,102679.0,61.8396,62.0485,61.7899,62.0485,102679.0
2023-11-06 10:40:00,62.37,62.43,62.12,62.15,104540.0,62.0485,62.1082,61.7998,61.8297,104540.0
2023-11-06 10:50:00,62.18,62.31,62.15,62.23,53632.0,61.8595,61.9888,61.8297,61.9092,53632.0
2023-11-06 11:00:00,62.23,62.38,62.19,62.38,42698.0,61.9092,62.0585,61.8695,62.0585,42698.0
2023-11-06 11:10:00,62.37,62.37,62.23,62.34,25269.0,62.0485,62.0485,61.9092,62.0187,25269.0
2023-11-06 11:20:00,62.34,62.35,62.2,62.22,49345.0,62.0187,62.0286,61.8794,61.8993,49345.0
2023-11-06 11:30:00,62.23,62.25,62.13,62.13,59632.0,61.9092,61.9291,61.8098,61.8098,59632.0
2023-11-06 11:40:00,62.15,62.16,62.0,62.06,123390.0,61.8297,61.8396,61.6804,61.7401,123390.0
2023-11-06 11:50:00,62.07,62.28,62.06,62.26,89198.0,61.7501,61.959,61.7401,61.9391,89198.0
2023-11-06 12:00:00,62.24,62.26,62.08,62.14,31903.0,61.9192,61.9391,61.76,61.8197,31903.0
2023-11-06 12:10:00,62.14,62.14,62.03,62.04,32054.0,61.8197,61.8197,61.7103,61.7202,32054.0
2023-11-06 12:20:00,62.04,62.08,61.99,62.08,69986.0,61.7202,61.76,61.6705,61.76,69986.0
2023-11-06 12:30:00,62.08,62.13,62.03,62.06,35653.0,61.76,61.8098,61.7103,61.7401,35653.0
2023-11-06 12:40:00,62.07,62.11,61.96,61.99,105009.0,61.7501,61.7899,61.6406,61.6705,105009.0
2023-11-06 12:50:00,61.99,62.1,61.91,62.1,77311.0,61.6705,61.7799,61.5909,61.7799,77311.0
2023-11-06 13:00:00,62.09,62.1,61.91,61.91,54556.0,61.77,61.7799,61.5909,61.5909,54556.0
2023-11-06 13:10:00,61.91,61.92,61.66,61.68,97954.0,61.5909,61.6008,61.3422,61.3621,97954.0
2023-11-06 13:20:00,61.67,61.7,61.55,61.68,146828.0,61.3521,61.382,61.2328,61.3621,146828.0
2023-11-06 13:30:00,61.67,61.88,61.64,61.85,49855.0,61.3521,61.5611,61.3223,61.5312,49855.0
2023-11-06 13:40:00,61.85,61.89,61.73,61.77,57249.0,61.5312,61.571,61.4118,61.4516,57249.0
2023-11-06 13:50:00,61.77,61.81,61.69,61.81,54884.0,61.4516,61.4914,61.372,61.4914,54884.0
2023-11-06 14:00:00,61.81,61.83,61.63,61.65,99352.0,61.4914,61.5113,61.3123,61.3322,99352.0
2023-11-06 14:10:00,61.65,61.81,61.6,61.78,61416.0,61.3322,61.4914,61.2825,61.4616,61416.0
2023-11-06 14:20:00,61.79,61.85,61.74,61.84,27842.0,61.4715,61.5312,61.4218,61.5213,27842.0
2023-11-06 14:30:00,61.83,61.91,61.81,61.9,72679.0,61.5113,61.5909,61.4914,61.5809,72679.0
2023-11-06 14:40:00,61.88,62.08,61.87,62.01,98665.0,61.5611,61.76,61.5511,61.6904,98665.0
2023-11-06 14:50:00,62.0,62.13,62.0,62.11,81349.0,61.6804,61.8098,61.6804,61.7899,81349.0
2023-11-06 15:00:00,62.12,62.13,62.03,62.07,69951.0,61.7998,61.8098,61.7103,61.7501,69951.0
2023-11-06 15:10:00,62.07,62.16,62.07,62.12,37141.0,61.7501,61.8396,61.7501,61.7998,37141.0
2023-11-06 15:20:00,62.11,62.12,62.04,62.11,44398.0,61.7899,61.7998,61.7202,61.7899,44398.0
2023-11-06 15:30:00,62.1,62.14,62.06,62.09,29669.0,61.7799,61.8197,61.7401,61.77,29669.0
2023-11-06 15:40:00,62.09,62.13,62.02,62.08,40392.0,61.77,61.8098,61.7003,61.76,40392.0
2023-11-06 15:50:00,62.08,62.34,62.07,62.33,150309.0,61.76,62.0187,61.7501,62.0087,150309.0
2023-11-07 09:30:00,62.67,62.77,62.26,62.35,204275.0,62.347,62.4465,61.9391,62.0286,204275.0
2023-11-07 09:40:00,62.36,62.61,62.36,62.53,226777.0,62.0386,62.2873,62.0386,62.2077,226777.0
2023-11-07 09:50:00,62.52,62.9,62.51,62.87,115009.0,62.1978,62.5758,62.1878,62.546,115009.0
2023-11-07 10:00:00,62.86,63.03,62.73,62.75,130156.0,62.536,62.7051,62.4067,62.4266,130156.0
2023-11-07 10:10:00,62.71,62.96,62.67,62.95,116871.0,62.3868,62.6355,62.347,62.6255,116871.0
2023-11-07 10:20:00,62.96,63.24,62.9,63.19,141689.0,62.6355,62.914,62.5758,62.8643,141689.0
2023-11-07 10:30:00,63.19,63.35,63.18,63.34,77426.0,62.8643,63.0235,62.8544,63.0135,77426.0
2023-11-07 10:40:00,63.35,63.49,63.32,63.49,48340.0,63.0235,63.1628,62.9936,63.1628,48340.0
2023-11-07 10:50:00,63.49,63.65,63.48,63.59,147287.0,63.1628,63.3219,63.1528,63.2622,147287.0
2023-11-07 11:00:00,63.59,63.63,63.47,63.55,79901.0,63.2622,63.302,63.1429,63.2224,79901.0
2023-11-07 11:10:00,63.54,63.62,63.48,63.48,122997.0,63.2125,63.2921,63.1528,63.1528,122997.0
2023-11-07 11:20:00,63.48,63.58,63.48,63.58,40328.0,63.1528,63.2523,63.1528,63.2523,40328.0
2023-11-07 11:30:00,63.57,63.69,63.55,63.67,45773.0,63.2423,63.3617,63.2224,63.3418,45773.0
2023-11-07 11:40:00,63.67,63.71,63.33,63.43,107690.0,63.3418,63.3816,63.0036,63.1031,107690.0
2023-11-07 11:50:00,63.44,63.55,63.41,63.5,23330.0,63.113,63.2224,63.0832,63.1727,23330.0
2023-11-07 12:00:00,63.48,63.48,63.28,63.37,60725.0,63.1528,63.1528,62.9538,63.0434,60725.0
2023-11-07 12:10:00,63.35,63.37,63.21,63.31,53848.0,63.0235,63.0434,62.8842,62.9837,53848.0
2023-11-07 12:20:00,63.32,63.37,63.25,63.27,30177.0,62.9936,63.0434,62.924,62.9439,30177.0
2023-11-07 12:30:00,63.26,63.41,63.13,63.38,89465.0,62.9339,63.0832,62.8046,63.0533,89465.0
2023-11-07 12:40:00,63.38,63.5,63.33,63.35,29624.0,63.0533,63.1727,63.0036,63.0235,29624.0
2023-11-07 12:50:00,63.36,63.46,63.31,63.46,39507.0,63.0334,63.1329,62.9837,63.1329,39507.0
2023-11-07 13:00:00,63.47,63.61,63.42,63.6,36315.0,63.1429,63.2821,63.0931,63.2722,36315.0
2023-11-07 13:10:00,63.6,63.68,63.56,63.67,38124.0,63.2722,63.3518,63.2324,63.3418,38124.0
2023-11-07 13:20:00,63.67,63.7,63.57,63.63,43740.0,63.3418,63.3717,63.2423,63.302,43740.0
2023-11-07 13:30:00,63.63,63.73,63.63,63.73,38008.0,63.302,63.4015,63.302,63.4015,38008.0
2023-11-07 13:40:00,63.69,63.74,63.62,63.72,32199.0,63.3617,63.4115,63.2921,63.3916,32199.0
2023-11-07 13:50:00,63.73,63.75,63.62,63.7,137749.0,63.4015,63.4214,63.2921,63.3717,137749.0
2023-11-07 14:00:00,63.7,63.79,63.65,63.71,25909.0,63.3717,63.4612,63.3219,63.3816,25909.0
2023-11-07 14:10:00,63.72,63.76,63.68,63.72,18028.0,63.3916,63.4314,63.3518,63.3916,18028.0
2023-11-07 14:20:00,63.71,63.77,63.68,63.72,20219.0,63.3816,63.4413,63.3518,63.3916,20219.0
2023-11-07 14:30:00,63.73,63.79,63.71,63.71,43160.0,63.4015,63.4612,63.3816,63.3816,43160.0
2023-11-07 14:40:00,63.7,63.71,63.54,63.6,57636.0,63.3717,63.3816,63.2125,63.2722,57636.0
2023-11-07 14:50:00,63.59,63.62,63.53,63.58,18448.0,63.2622,63.2921,63.2025,63.2523,18448.0
2023-11-07 15:00:00,63.59,63.62,63.44,63.51,51727.0,63.2622,63.2921,63.113,63.1827,51727.0
2023-11-07 15:10:00,63.52,63.6,63.49,63.59,20068.0,63.1926,63.2722,63.1628,63.2622,20068.0
2023-11-07 15:20:00,63.58,63.69,63.52,63.67,73807.0,63.2523,63.3617,63.1926,63.3418,73807.0
2023-11-07 15:30:00,63.68,63.75,63.65,63.75,18340.0,63.3518,63.4214,63.3219,63.4214,18340.0
2023-11-07 15:40:00,63.75,63.75,63.64,63.65,42190.0,63.4214,63.4214,63.312,63.3219,42190.0
2023-11-07 15:50:00,63.65,63.65,63.33,63.48,375201.0,63.3219,63.3219,63.0036,63.1528,375201.0
2023-11-08 09:30:00,63.64,63.83,63.51,63.78,254503.0,63.312,63.501,63.1827,63.4513,254503.0
2023-11-08 09:40:00,63.77,63.77,63.57,63.67,113722.0,63.4413,63.4413,63.2423,63.3418,113722.0
2023-11-08 09:50:00,63.67,63.84,63.59,63.63,99564.0,63.3418,63.511,63.2622,63.302,99564.0
2023-11-08 10:00:00,63.63,63.66,63.29,63.53,106785.0,63.302,63.3319,62.9638,63.2025,106785.0
2023-11-08 10:10:00,63.57,63.59,63.35,63.43,72176.0,63.2423,63.2622,63.0235,63.1031,72176.0
2023-11-08 10:20:00,63.42,63.42,63.23,63.29,68347.0,63.0931,63.0931,62.9041,62.9638,68347.0
2023-11-08 10:30:00,63.29,63.38,63.21,63.23,93437.0,62.9638,63.0533,62.8842,62.9041,93437.0
2023-11-08 10:40:00,63.22,63.38,63.17,63.38,127056.0,62.8941,63.0533,62.8444,63.0533,127056.0
2023-11-08 10:50:00,63.36,63.36,63.19,63.25,51941.0,63.0334,63.0334,62.8643,62.924,51941.0
2023-11-08 11:00:00,63.24,63.35,63.2,63.22,56129.0,62.914,63.0235,62.8742,62.8941,56129.0
2023-11-08 11:10:00,63.23,63.43,63.22,63.4,73466.0,62.9041,63.1031,62.8941,63.0732,73466.0
2023-11-08 11:20:00,63.37,63.38,63.13,63.28,72586.0,63.0434,63.0533,62.8046,62.9538,72586.0
2023-11-08 11:30:00,63.26,63.4,63.22,63.3,132391.0,62.9339,63.0732,62.8941,62.9737,132391.0
2023-11-08 11:40:00,63.29,63.45,63.26,63.35,80983.0,62.9638,63.123,62.9339,63.0235,80983.0
2023-11-08 11:50:00,63.33,63.37,63.18,63.2,147510.0,63.0036,63.0434,62.8544,62.8742,147510.0
2023-11-08 12:00:00,63.19,63.2,62.78,62.86,184953.0,62.8643,62.8742,62.4564,62.536,184953.0
2023-11-08 12:10:00,62.87,63.02,62.84,63.01,82307.0,62.546,62.6952,62.5161,62.6852,82307.0
2023-11-08 12:20:00,63.0,63.06,62.96,63.01,33418.0,62.6753,62.735,62.6355,62.6852,33418.0
2023-11-08 12:30:00,63.0,63.15,62.93,63.15,41416.0,62.6753,62.8245,62.6056,62.8245,41416.0
2023-11-08 12:40:00,63.14,63.16,63.09,63.13,14568.0,62.8146,62.8345,62.7648,62.8046,14568.0
2023-11-08 12:50:00,63.13,63.13,63.06,63.12,23361.0,62.8046,62.8046,62.735,62.7947,23361.0
2023-11-08 13:00:00,63.11,63.34,63.06,63.32,123615.0,62.7847,63.0135,62.735,62.9936,123615.0
2023-11-08 13:10:00,63.3,63.3,63.17,63.18,27292.0,62.9737,62.9737,62.8444,62.8544,27292.0
2023-11-08 13:20:00,63.15,63.36,63.12,63.35,44526.0,62.8245,63.0334,62.7947,63.0235,44526.0
2023-11-08 13:30:00,63.35,63.41,63.33,63.39,31502.0,63.0235,63.0832,63.0036,63.0633,31502.0
2023-11-08 13:40:00,63.37,63.43,63.36,63.39,23243.0,63.0434,63.1031,63.0334,63.0633,23243.0
2023-11-08 13:50:00,63.4,63.41,63.33,63.36,16361.0,63.0732,63.0832,63.0036,63.0334,16361.0
2023-11-08 14:00:00,63.35,63.55,63.35,63.53,98944.0,63.0235,63.2224,63.0235,63.2025,98944.0
2023-11-08 14:10:00,63.53,63.55,63.48,63.52,25122.0,63.2025,63.2224,63.1528,63.1926,25122.0
2023-11-08 14:20:00,63.51,63.56,63.51,63.55,20173.0,63.1827,63.2324,63.1827,63.2224,20173.0
2023-11-08 14:30:00,63.55,63.58,63.4,63.55,62375.0,63.2224,63.2523,63.0732,63.2224,62375.0
2023-11-08 14:40:00,63.54,63.54,63.46,63.47,21635.0,63.2125,63.2125,63.1329,63.1429,21635.0
2023-11-08 14:50:00,63.47,63.47,63.31,63.33,43552.0,63.1429,63.1429,62.9837,63.0036,43552.0
2023-11-08 15:00:00,63.34,63.43,63.33,63.37,28766.0,63.0135,63.1031,63.0036,63.0434,28766.0
2023-11-08 15:10:00,63.4,63.43,63.33,63.39,30112.0,63.0732,63.1031,63.0036,63.0633,30112.0
2023-11-08 15:20:00,63.4,63.49,63.38,63.46,19100.0,63.0732,63.1628,63.0533,63.1329,19100.0
2023-11-08 15:30:00,63.45,63.47,63.37,63.46,36818.0,63.123,63.1429,63.0434,63.1329,36818.0
2023-11-08 15:40:00,63.47,63.66,63.45,63.57,68080.0,63.1429,63.3319,63.123,63.2423,68080.0
2023-11-08 15:50:00,63.57,63.64,63.53,63.59,102760.0,63.2423,63.312,63.2025,63.2622,102760.0
2023-11-09 09:30:00,63.78,63.89,63.47,63.47,178553.0,63.4513,63.5607,63.1429,63.1429,178553.0
2023-11-09 09:40:00,63.48,63.62,63.46,63.54,87137.0,63.1528,63.2921,63.1329,63.2125,87137.0
2023-11-09 09:50:00,63.56,63.91,63.49,63.91,101279.0,63.2324,63.5806,63.1628,63.5806,101279.0
2023-11-09 10:00:00,63.94,63.99,63.34,63.51,204774.0,63.6104,63.6602,63.0135,63.1827,204774.0
2023-11-09 10:10:00,63.53,63.68,63.43,63.54,64270.0,63.2025,63.3518,63.1031,63.2125,64270.0
2023-11-09 10:20:00,63.54,63.6,63.4,63.42,72287.0,63.2125,63.2722,63.0732,63.0931,72287.0
2023-11-09 10:30:00,63.43,63.56,63.29,63.46,114482.0,63.1031,63.2324,62.9638,63.1329,114482.0
2023-11-09 10:40:00,63.46,63.56,63.33,63.47,66911.0,63.1329,63.2324,63.0036,63.1429,66911.0
2023-11-09 10:50:00,63.47,63.66,63.47,63.65,55559.0,63.1429,63.3319,63.1429,63.3219,55559.0
2023-11-09 11:00:00,63.64,63.89,63.64,63.86,59760.0,63.312,63.5607,63.312,63.5308,59760.0
2023-11-09 11:10:00,63.87,63.99,63.83,63.85,105174.0,63.5408,63.6602,63.501,63.5209,105174.0
2023-11-09 11:20:00,63.85,63.95,63.8,63.8,30493.0,63.5209,63.6204,63.4712,63.4712,30493.0
2023-11-09 11:30:00,63.78,63.87,63.76,63.83,69590.0,63.4513,63.5408,63.4314,63.501,69590.0
2023-11-09 11:40:00,63.82,63.97,63.79,63.95,41159.0,63.4911,63.6403,63.4612,63.6204,41159.0
2023-11-09 11:50:00,63.97,64.17,63.96,64.08,108899.0,63.6403,63.8392,63.6303,63.7497,108899.0
2023-11-09 12:00:00,64.05,64.05,63.93,64.0,22938.0,63.7199,63.7199,63.6005,63.6701,22938.0
2023-11-09 12:10:00,64.0,64.0,63.69,63.74,57486.0,63.6701,63.6701,63.3617,63.4115,57486.0
2023-11-09 12:20:00,63.75,63.8,63.65,63.68,33293.0,63.4214,63.4712,63.3219,63.3518,33293.0
2023-11-09 12:30:00,63.68,63.76,63.6,63.6,38946.0,63.3518,63.4314,63.2722,63.2722,38946.0
2023-11-09 12:40:00,63.6,63.78,63.58,63.78,24211.0,63.2722,63.4513,63.2523,63.4513,24211.0
2023-11-09 12:50:00,63.79,63.88,63.77,63.85,33111.0,63.4612,63.5507,63.4413,63.5209,33111.0
2023-11-09 13:00:00,63.86,63.88,62.96,63.1,268616.0,63.5308,63.5507,62.6355,62.7748,268616.0
2023-11-09 13:10:00,63.11,63.55,63.06,63.36,218203.0,62.7847,63.2224,62.735,63.0334,218203.0
2023-11-09 13:20:00,63.35,63.64,63.33,63.57,102863.0,63.0235,63.312,63.0036,63.2423,102863.0
2023-11-09 13:30:00,63.55,63.7,63.44,63.49,96313.0,63.2224,63.3717,63.113,63.1628,96313.0
2023-11-09 13:40:00,63.49,63.51,63.31,63.39,72661.0,63.1628,63.1827,62.9837,63.0633,72661.0
2023-11-09 13:50:00,63.37,63.41,63.15,63.26,50810.0,63.0434,63.0832,62.8245,62.9339,50810.0
2023-11-09 14:00:00,63.26,63.26,62.79,63.04,355095.0,62.9339,62.9339,62.4664,62.7151,355095.0
2023-11-09 14:10:00,63.03,63.04,62.7,62.73,181940.0,62.7051,62.7151,62.3768,62.4067,181940.0
2023-11-09 14:20:00,62.75,63.15,62.75,63.04,134800.0,62.4266,62.8245,62.4266,62.7151,134800.0
2023-11-09 14:30:00,63.03,63.12,62.69,62.84,120914.0,62.7051,62.7947,62.3669,62.5161,120914.0
2023-11-09 14:40:00,62.84,62.85,62.6,62.81,96640.0,62.5161,62.5261,62.2773,62.4863,96640.0
2023-11-09 14:50:00,62.8,62.8,62.54,62.6,59722.0,62.4763,62.4763,62.2177,62.2773,59722.0
2023-11-09 15:00:00,62.59,62.63,62.41,62.57,120732.0,62.2674,62.3072,62.0883,62.2475,120732.0
2023-11-09 15:10:00,62.56,62.65,62.53,62.61,67551.0,62.2375,62.3271,62.2077,62.2873,67551.0
2023-11-09 15:20:00,62.61,62.68,62.48,62.53,83188.0,62.2873,62.3569,62.158,62.2077,83188.0
2023-11-09 15:30:00,62.55,62.62,62.43,62.47,63419.0,62.2276,62.2972,62.1082,62.148,63419.0
2023-11-09 15:40:00,62.47,62.5,62.41,62.44,65553.0,62.148,62.1779,62.0883,62.1182,65553.0
2023-11-09 15:50:00,62.44,62.57,62.38,62.55,429647.0,62.1182,62.2475,62.0585,62.2276,429647.0
2023-11-10 09:30:00,63.12,63.31,62.96,63.27,204684.0,62.7947,62.9837,62.6355,62.9439,204684.0
2023-11-10 09:40:00,63.29,63.6,63.29,63.53,159570.0,62.9638,63.2722,62.9638,63.2025,159570.0
2023-11-10 09:50:00,63.55,63.63,63.48,63.53,170534.0,63.2224,63.302,63.1528,63.2025,170534.0
2023-11-10 10:00:00,63.52,63.56,63.18,63.24,229657.0,63.1926,63.2324,62.8544,62.914,229657.0
2023-11-10 10:10:00,63.2,63.43,63.19,63.42,62507.0,62.8742,63.1031,62.8643,63.0931,62507.0
2023-11-10 10:20:00,63.42,63.42,63.1,63.2,134565.0,63.0931,63.0931,62.7748,62.8742,134565.0
2023-11-10 10:30:00,63.19,63.31,63.11,63.19,50480.0,62.8643,62.9837,62.7847,62.8643,50480.0
2023-11-10 10:40:00,63.17,63.44,63.1,63.33,45298.0,62.8444,63.113,62.7748,63.0036,45298.0
2023-11-10 10:50:00,63.34,63.5,63.29,63.5,41460.0,63.0135,63.1727,62.9638,63.1727,41460.0
2023-11-10 11:00:00,63.51,64.01,63.5,64.0,160381.0,63.1827,63.6801,63.1727,63.6701,160381.0
2023-11-10 11:10:00,63.98,64.12,63.95,64.09,69673.0,63.6502,63.7895,63.6204,63.7597,69673.0
2023-11-10 11:20:00,64.1,64.12,63.99,64.0,42064.0,63.7696,63.7895,63.6602,63.6701,42064.0
2023-11-10 11:30:00,64.03,64.05,63.84,63.96,45820.0,63.7,63.7199,63.511,63.6303,45820.0
2023-11-10 11:40:00,63.98,64.07,63.97,64.0,22784.0,63.6502,63.7398,63.6403,63.6701,22784.0
2023-11-10 11:50:00,64.01,64.15,64.0,64.14,40278.0,63.6801,63.8194,63.6701,63.8094,40278.0
2023-11-10 12:00:00,64.14,64.38,64.1,64.35,101634.0,63.8094,64.0482,63.7696,64.0183,101634.0
2023-11-10 12:10:00,64.38,64.41,64.34,64.38,41680.0,64.0482,64.078,64.0084,64.0482,41680.0
2023-11-10 12:20:00,64.39,64.43,64.34,64.37,1149528.0,64.0581,64.0979,64.0084,64.0382,1149528.0
2023-11-10 12:30:00,64.37,64.76,64.34,64.72,190424.0,64.0382,64.4262,64.0084,64.3864,190424.0
2023-11-10 12:40:00,64.73,64.83,64.69,64.72,99509.0,64.3964,64.4958,64.3566,64.3864,99509.0
2023-11-10 12:50:00,64.72,64.85,64.69,64.73,167598.0,64.3864,64.5157,64.3566,64.3964,167598.0
2023-11-10 13:00:00,64.71,64.77,64.64,64.66,64401.0,64.3765,64.4362,64.3068,64.3267,64401.0
2023-11-10 13:10:00,64.65,64.69,64.57,64.68,94930.0,64.3168,64.3566,64.2372,64.3466,94930.0
2023-11-10 13:20:00,64.7,64.91,64.69,64.84,142736.0,64.3665,64.5754,64.3566,64.5058,142736.0
2023-11-10 13:30:00,64.84,65.02,64.84,65.0,129131.0,64.5058,64.6849,64.5058,64.665,129131.0
2023-11-10 13:40:00,65.0,65.1,64.99,65.09,115457.0,64.665,64.7645,64.655,64.7545,115457.0
2023-11-10 13:50:00,65.08,65.08,64.98,65.03,33924.0,64.7446,64.7446,64.6451,64.6948,33924.0
2023-11-10 14:00:00,65.03,65.09,64.97,65.09,105042.0,64.6948,64.7545,64.6351,64.7545,105042.0
2023-11-10 14:10:00,65.09,65.15,65.06,65.1,71634.0,64.7545,64.8142,64.7247,64.7645,71634.0
2023-11-10 14:20:00,65.1,65.15,65.06,65.12,57164.0,64.7645,64.8142,64.7247,64.7844,57164.0
2023-11-10 14:30:00,65.13,65.14,65.03,65.14,45301.0,64.7943,64.8042,64.6948,64.8042,45301.0
2023-11-10 14:40:00,65.14,65.19,65.11,65.13,63165.0,64.8042,64.854,64.7744,64.7943,63165.0
2023-11-10 14:50:00,65.14,65.2,65.1,65.1,36864.0,64.8042,64.8639,64.7645,64.7645,36864.0
2023-11-10 15:00:00,65.11,65.17,65.09,65.12,50250.0,64.7744,64.8341,64.7545,64.7844,50250.0
2023-11-10 15:10:00,65.15,65.27,65.12,65.27,182768.0,64.8142,64.9336,64.7844,64.9336,182768.0
2023-11-10 15:20:00,65.26,65.31,65.19,65.29,66392.0,64.9236,64.9734,64.854,64.9535,66392.0
2023-11-10 15:30:00,65.28,65.32,65.21,65.26,118286.0,64.9435,64.9833,64.8739,64.9236,118286.0
2023-11-10 15:40:00,65.26,65.4,65.24,65.35,177747.0,64.9236,65.0629,64.9037,65.0132,177747.0
2023-11-10 15:50:00,65.36,65.4,65.28,65.35,901984.0,65.0231,65.0629,64.9435,65.0132,901984.0
2023-11-13 09:30:00,64.79,64.87,64.5,64.5,286192.0,64.4561,64.5356,64.1675,64.1675,286192.0
2023-11-13 09:40:00,64.49,64.55,64.38,64.5,94104.0,64.1576,64.2173,64.0482,64.1675,94104.0
2023-11-13 09:50:00,64.5,64.56,64.25,64.45,140793.0,64.1675,64.2272,63.9188,64.1178,140793.0
2023-11-13 10:00:00,64.46,64.61,64.37,64.53,247964.0,64.1278,64.277,64.0382,64.1974,247964.0
2023-11-13 10:10:00,64.55,64.75,64.52,64.73,182424.0,64.2173,64.4163,64.1874,64.3964,182424.0
2023-11-13 10:20:00,64.72,64.76,64.59,64.73,90587.0,64.3864,64.4262,64.2571,64.3964,90587.0
2023-11-13 10:30:00,64.74,64.83,64.69,64.72,93956.0,64.4063,64.4958,64.3566,64.3864,93956.0
2023-11-13 10:40:00,64.73,64.93,64.73,64.79,140963.0,64.3964,64.5953,64.3964,64.4561,140963.0
2023-11-13 10:50:00,64.78,64.95,64.74,64.86,299152.0,64.4461,64.6152,64.4063,64.5257,299152.0
2023-11-13 11:00:00,64.84,65.02,64.81,65.01,92374.0,64.5058,64.6849,64.476,64.6749,92374.0
2023-11-13 11:10:00,65.0,65.06,64.88,64.99,176947.0,64.665,64.7247,64.5456,64.655,176947.0
2023-11-13 11:20:00,64.98,65.13,64.94,65.12,48919.0,64.6451,64.7943,64.6053,64.7844,48919.0
2023-11-13 11:30:00,65.12,65.14,65.03,65.1,73265.0,64.7844,64.8042,64.6948,64.7645,73265.0
2023-11-13 11:40:00,65.09,65.29,65.09,65.22,98060.0,64.7545,64.9535,64.7545,64.8838,98060.0
2023-11-13 11:50:00,65.22,65.22,65.14,65.14,69789.0,64.8838,64.8838,64.8042,64.8042,69789.0
2023-11-13 12:00:00,65.14,65.19,65.03,65.04,59696.0,64.8042,64.854,64.6948,64.7048,59696.0
2023-11-13 12:10:00,65.05,65.08,64.89,64.94,159728.0,64.7147,64.7446,64.5555,64.6053,159728.0
2023-11-13 12:20:00,64.93,65.1,64.91,65.02,71876.0,64.5953,64.7645,64.5754,64.6849,71876.0
2023-11-13 12:30:00,65.02,65.06,64.92,65.03,67276.0,64.6849,64.7247,64.5854,64.6948,67276.0
2023-11-13 12:40:00,65.04,65.06,64.91,64.95,51858.0,64.7048,64.7247,64.5754,64.6152,51858.0
2023-11-13 12:50:00,64.96,65.04,64.94,65.02,14398.0,64.6252,64.7048,64.6053,64.6849,14398.0
2023-11-13 13:00:00,65.03,65.03,64.92,64.94,20249.0,64.6948,64.6948,64.5854,64.6053,20249.0
2023-11-13 13:10:00,64.95,65.1,64.91,65.07,26624.0,64.6152,64.7645,64.5754,64.7346,26624.0
2023-11-13 13:20:00,65.07,65.07,64.87,64.92,49904.0,64.7346,64.7346,64.5356,64.5854,49904.0
2023-11-13 13:30:00,64.92,65.06,64.86,65.06,119489.0,64.5854,64.7247,64.5257,64.7247,119489.0
2023-11-13 13:40:00,65.06,65.23,65.01,65.2,203106.0,64.7247,64.8938,64.6749,64.8639,203106.0
2023-11-13 13:50:00,65.19,65.23,65.03,65.04,68745.0,64.854,64.8938,64.6948,64.7048,68745.0
2023-11-13 14:00:00,65.06,65.12,64.97,65.09,46050.0,64.7247,64.7844,64.6351,64.7545,46050.0
2023-11-13 14:10:00,65.09,65.17,65.05,65.13,14152.0,64.7545,64.8341,64.7147,64.7943,14152.0
2023-11-13 14:20:00,65.12,65.26,65.1,65.26,24320.0,64.7844,64.9236,64.7645,64.9236,24320.0
2023-11-13 14:30:00,65.26,65.27,65.15,65.23,24701.0,64.9236,64.9336,64.8142,64.8938,24701.0
2023-11-13 14:40:00,65.23,65.29,65.2,65.22,18286.0,64.8938,64.9535,64.8639,64.8838,18286.0
2023-11-13 14:50:00,65.2,65.21,65.09,65.15,19457.0,64.8639,64.8739,64.7545,64.8142,19457.0
2023-11-13 15:00:00,65.14,65.15,65.02,65.14,42823.0,64.8042,64.8142,64.6849,64.8042,42823.0
2023-11-13 15:10:00,65.13,65.19,65.09,65.17,36752.0,64.7943,64.854,64.7545,64.8341,36752.0
2023-11-13 15:20:00,65.18,65.24,65.13,65.16,35586.0,64.844,64.9037,64.7943,64.8241,35586.0
2023-11-13 15:30:00,65.14,65.16,65.06,65.07,55155.0,64.8042,64.8241,64.7247,64.7346,55155.0
2023-11-13 15:40:00,65.07,65.14,65.05,65.09,48996.0,64.7346,64.8042,64.7147,64.7545,48996.0
2023-11-13 15:50:00,65.1,65.12,64.9,64.94,102000.0,64.7645,64.7844,64.5655,64.6053,102000.0
2023-11-14 09:30:00,67.15,67.42,66.98,67.35,1182394.0,66.8039,67.0725,66.6348,67.0029,1182394.0
2023-11-14 09:40:00,67.35,67.57,67.25,67.32,360364.0,67.0029,67.2217,66.9034,66.973,360364.0
2023-11-14 09:50:00,67.33,67.6,67.3,67.56,183960.0,66.983,67.2516,66.9531,67.2118,183960.0
2023-11-14 10:00:00,67.58,67.77,67.5,67.55,192057.0,67.2317,67.4207,67.1521,67.2018,192057.0
2023-11-14 10:10:00,67.55,67.63,67.5,67.52,98491.0,67.2018,67.2814,67.1521,67.172,98491.0
2023-11-14 10:20:00,67.53,67.77,67.46,67.74,143379.0,67.1819,67.4207,67.1123,67.3908,143379.0
2023-11-14 10:30:00,67.75,67.88,67.73,67.8,79384.0,67.4008,67.5301,67.3809,67.4505,79384.0
2023-11-14 10:40:00,67.81,67.91,67.73,67.84,104509.0,67.4605,67.56,67.3809,67.4903,104509.0
2023-11-14 10:50:00,67.85,67.85,67.57,67.6,121806.0,67.5003,67.5003,67.2217,67.2516,121806.0
2023-11-14 11:00:00,67.61,67.68,67.59,67.65,42794.0,67.2615,67.3312,67.2416,67.3013,42794.0
2023-11-14 11:10:00,67.64,67.82,67.62,67.65,99354.0,67.2914,67.4704,67.2715,67.3013,99354.0
2023-11-14 11:20:00,67.64,67.65,67.57,67.63,61447.0,67.2914,67.3013,67.2217,67.2814,61447.0
2023-11-14 11:30:00,67.63,67.63,67.52,67.58,64938.0,67.2814,67.2814,67.172,67.2317,64938.0
2023-11-14 11:40:00,67.58,67.7,67.56,67.59,85335.0,67.2317,67.3511,67.2118,67.2416,85335.0
2023-11-14 11:50:00,67.59,67.59,67.35,67.4,84249.0,67.2416,67.2416,67.0029,67.0526,84249.0
2023-11-14 12:00:00,67.39,67.53,67.31,67.42,208044.0,67.0427,67.1819,66.9631,67.0725,208044.0
2023-11-14 12:10:00,67.43,67.45,67.35,67.43,67932.0,67.0824,67.1023,67.0029,67.0824,67932.0
2023-11-14 12:20:00,67.42,67.47,67.35,67.38,48591.0,67.0725,67.1222,67.0029,67.0327,48591.0
2023-11-14 12:30:00,67.38,67.55,67.36,67.55,71338.0,67.0327,67.2018,67.0128,67.2018,71338.0
2023-11-14 12:40:00,67.54,67.64,67.48,67.64,68840.0,67.1919,67.2914,67.1322,67.2914,68840.0
2023-11-14 12:50:00,67.63,67.7,67.56,67.68,44674.0,67.2814,67.3511,67.2118,67.3312,44674.0
2023-11-14 13:00:00,67.68,67.74,67.65,67.69,42799.0,67.3312,67.3908,67.3013,67.3411,42799.0
2023-11-14 13:10:00,67.68,67.7,67.62,67.67,44886.0,67.3312,67.3511,67.2715,67.3212,44886.0
2023-11-14 13:20:00,67.65,67.72,67.62,67.71,37528.0,67.3013,67.371,67.2715,67.361,37528.0
2023-11-14 13:30:00,67.72,67.78,67.67,67.74,65332.0,67.371,67.4306,67.3212,67.3908,65332.0
2023-11-14 13:40:00,67.73,67.73,67.57,67.63,66126.0,67.3809,67.3809,67.2217,67.2814,66126.0
2023-11-14 13:50:00,67.64,67.66,67.48,67.49,77231.0,67.2914,67.3113,67.1322,67.1421,77231.0
2023-11-14 14:00:00,67.48,67.48,67.23,67.35,82049.0,67.1322,67.1322,66.8835,67.0029,82049.0
2023-11-14 14:10:00,67.34,67.43,67.29,67.42,357978.0,66.9929,67.0824,66.9432,67.0725,357978.0
2023-11-14 14:20:00,67.41,67.52,67.37,67.51,33215.0,67.0625,67.172,67.0228,67.162,33215.0
2023-11-14 14:30:00,67.52,67.65,67.51,67.65,32474.0,67.172,67.3013,67.162,67.3013,32474.0
2023-11-14 14:40:00,67.64,67.71,67.63,67.71,76121.0,67.2914,67.361,67.2814,67.361,76121.0
2023-11-14 14:50:00,67.71,67.83,67.71,67.8,75144.0,67.361,67.4804,67.361,67.4505,75144.0
2023-11-14 15:00:00,67.8,67.92,67.77,67.9,52859.0,67.4505,67.5699,67.4207,67.55,52859.0
2023-11-14 15:10:00,67.89,68.04,67.89,68.02,82496.0,67.5401,67.6893,67.5401,67.6694,82496.0
2023-11-14 15:20:00,67.99,68.02,67.84,67.96,88221.0,67.6396,67.6694,67.4903,67.6097,88221.0
2023-11-14 15:30:00,67.97,67.99,67.89,67.97,45586.0,67.6197,67.6396,67.5401,67.6197,45586.0
2023-11-14 15:40:00,67.96,68.01,67.87,67.87,47298.0,67.6097,67.6595,67.5202,67.5202,47298.0
2023-11-14 15:50:00,67.86,67.86,67.57,67.71,269569.0,67.5102,67.5102,67.2217,67.361,269569.0
2023-11-15 09:30:00,68.38,68.51,68.21,68.36,226536.0,68.0276,68.1569,67.8584,68.0077,226536.0
2023-11-15 09:40:00,68.35,68.41,68.14,68.24,236594.0,67.9977,68.0574,67.7888,67.8883,236594.0
2023-11-15 09:50:00,68.25,68.27,67.94,68.05,86478.0,67.8982,67.9181,67.5898,67.6993,86478.0
2023-11-15 10:00:00,68.05,68.17,68.0,68.12,72360.0,67.6993,67.8186,67.6495,67.7689,72360.0
2023-11-15 10:10:00,68.09,68.25,68.04,68.2,63521.0,67.739,67.8982,67.6893,67.8485,63521.0
2023-11-15 10:20:00,68.21,68.43,68.17,68.21,88749.0,67.8584,68.0773,67.8186,67.8584,88749.0
2023-11-15 10:30:00,68.22,68.26,68.07,68.16,173048.0,67.8684,67.9082,67.7191,67.8087,173048.0
2023-11-15 10:40:00,68.17,68.42,68.17,68.42,75449.0,67.8186,68.0673,67.8186,68.0673,75449.0
2023-11-15 10:50:00,68.42,68.55,68.35,68.41,88810.0,68.0673,68.1967,67.9977,68.0574,88810.0
2023-11-15 11:00:00,68.41,68.47,68.19,68.37,97043.0,68.0574,68.1171,67.8385,68.0176,97043.0
2023-11-15 11:10:00,68.37,68.45,68.29,68.42,112821.0,68.0176,68.0972,67.938,68.0673,112821.0
2023-11-15 11:20:00,68.42,68.44,68.33,68.38,41125.0,68.0673,68.0872,67.9778,68.0276,41125.0
2023-11-15 11:30:00,68.36,68.37,68.08,68.18,63874.0,68.0077,68.0176,67.7291,67.8286,63874.0
2023-11-15 11:40:00,68.18,68.18,67.95,68.08,56457.0,67.8286,67.8286,67.5998,67.7291,56457.0
2023-11-15 11:50:00,68.08,68.09,67.84,67.89,115003.0,67.7291,67.739,67.4903,67.5401,115003.0
2023-11-15 12:00:00,67.89,67.99,67.84,67.91,60730.0,67.5401,67.6396,67.4903,67.56,60730.0
2023-11-15 12:10:00,67.9,67.91,67.77,67.82,83589.0,67.55,67.56,67.4207,67.4704,83589.0
2023-11-15 12:20:00,67.82,67.95,67.79,67.94,401224.0,67.4704,67.5998,67.4406,67.5898,401224.0
2023-11-15 12:30:00,67.94,68.03,67.87,68.0,60867.0,67.5898,67.6794,67.5202,67.6495,60867.0
2023-11-15 12:40:00,68.0,68.01,67.83,67.95,88787.0,67.6495,67.6595,67.4804,67.5998,88787.0
2023-11-15 12:50:00,67.94,67.97,67.79,67.82,31386.0,67.5898,67.6197,67.4406,67.4704,31386.0
2023-11-15 13:00:00,67.81,67.83,67.49,67.52,102692.0,67.4605,67.4804,67.1421,67.172,102692.0
2023-11-15 13:10:00,67.51,67.57,67.32,67.46,102170.0,67.162,67.2217,66.973,67.1123,102170.0
2023-11-15 13:20:00,67.46,67.76,67.46,67.76,43885.0,67.1123,67.4107,67.1123,67.4107,43885.0
2023-11-15 13:30:00,67.75,67.9,67.71,67.87,101407.0,67.4008,67.55,67.361,67.5202,101407.0
2023-11-15 13:40:00,67.87,67.92,67.86,67.89,17598.0,67.5202,67.5699,67.5102,67.5401,17598.0
2023-11-15 13:50:00,67.91,67.96,67.88,67.96,79374.0,67.56,67.6097,67.5301,67.6097,79374.0
2023-11-15 14:00:00,67.97,68.03,67.94,67.96,53843.0,67.6197,67.6794,67.5898,67.6097,53843.0
2023-11-15 14:10:00,67.94,68.0,67.79,67.81,60439.0,67.5898,67.6495,67.4406,67.4605,60439.0
2023-11-15 14:20:00,67.82,68.06,67.7,68.05,46548.0,67.4704,67.7092,67.3511,67.6993,46548.0
2023-11-15 14:30:00,68.06,68.1,68.01,68.1,257419.0,67.7092,67.749,67.6595,67.749,257419.0
2023-11-15 14:40:00,68.11,68.13,67.91,67.92,53041.0,67.7589,67.7788,67.56,67.5699,53041.0
2023-11-15 14:50:00,67.94,68.01,67.87,67.99,45525.0,67.5898,67.6595,67.5202,67.6396,45525.0
2023-11-15 15:00:00,67.98,68.0,67.84,67.84,44488.0,67.6296,67.6495,67.4903,67.4903,44488.0
2023-11-15 15:10:00,67.83,67.98,67.83,67.95,79661.0,67.4804,67.6296,67.4804,67.5998,79661.0
2023-11-15 15:20:00,67.94,67.99,67.75,67.86,32642.0,67.5898,67.6396,67.4008,67.5102,32642.0
2023-11-15 15:30:00,67.86,67.99,67.85,67.95,52696.0,67.5102,67.6396,67.5003,67.5998,52696.0
2023-11-15 15:40:00,67.95,67.97,67.75,67.76,49436.0,67.5998,67.6197,67.4008,67.4107,49436.0
2023-11-15 15:50:00,67.76,67.83,67.67,67.82,245268.0,67.4107,67.4804,67.3212,67.4704,245268.0
2023-11-16 09:30:00,67.5,67.53,67.28,67.45,370641.0,67.1521,67.1819,66.9332,67.1023,370641.0
2023-11-16 09:40:00,67.46,67.73,67.38,67.64,72971.0,67.1123,67.3809,67.0327,67.2914,72971.0
2023-11-16 09:50:00,67.67,67.9,67.62,67.83,79590.0,67.3212,67.55,67.2715,67.4804,79590.0
2023-11-16 10:00:00,67.84,67.96,67.69,67.78,104364.0,67.4903,67.6097,67.3411,67.4306,104364.0
2023-11-16 10:10:00,67.76,67.8,67.47,67.47,50898.0,67.4107,67.4505,67.1222,67.1222,50898.0
2023-11-16 10:20:00,67.47,67.82,67.47,67.7,100676.0,67.1222,67.4704,67.1222,67.3511,100676.0
2023-11-16 10:30:00,67.71,67.86,67.35,67.39,206759.0,67.361,67.5102,67.0029,67.0427,206759.0
2023-11-16 10:40:00,67.4,67.6,67.2,67.48,151101.0,67.0526,67.2516,66.8536,67.1322,151101.0
2023-11-16 10:50:00,67.48,67.49,67.23,67.38,94917.0,67.1322,67.1421,66.8835,67.0327,94917.0
2023-11-16 11:00:00,67.38,67.48,67.3,67.37,82157.0,67.0327,67.1322,66.9531,67.0228,82157.0
2023-11-16 11:10:00,67.39,67.48,67.18,67.3,131837.0,67.0427,67.1322,66.8337,66.9531,131837.0
2023-11-16 11:20:00,67.31,67.33,67.15,67.17,83098.0,66.9631,66.983,66.8039,66.8238,83098.0
2023-11-16 11:30:00,67.17,67.3,67.05,67.14,196166.0,66.8238,66.9531,66.7044,66.7939,196166.0
2023-11-16 11:40:00,67.14,67.39,67.14,67.37,59010.0,66.7939,67.0427,66.7939,67.0228,59010.0
2023-11-16 11:50:00,67.38,67.49,67.36,67.41,41154.0,67.0327,67.1421,67.0128,67.0625,41154.0
2023-11-16 12:00:00,67.42,67.56,67.37,67.55,69750.0,67.0725,67.2118,67.0228,67.2018,69750.0
2023-11-16 12:10:00,67.57,67.69,67.55,67.64,232629.0,67.2217,67.3411,67.2018,67.2914,232629.0
2023-11-16 12:20:00,67.64,67.73,67.58,67.71,90034.0,67.2914,67.3809,67.2317,67.361,90034.0
2023-11-16 12:30:00,67.72,67.8,67.67,67.8,38429.0,67.371,67.4505,67.3212,67.4505,38429.0
2023-11-16 12:40:00,67.8,67.94,67.8,67.85,48694.0,67.4505,67.5898,67.4505,67.5003,48694.0
2023-11-16 12:50:00,67.84,67.84,67.7,67.78,56691.0,67.4903,67.4903,67.3511,67.4306,56691.0
2023-11-16 13:00:00,67.78,67.8,67.6,67.6,96914.0,67.4306,67.4505,67.2516,67.2516,96914.0
2023-11-16 13:10:00,67.61,67.67,67.52,67.6,44097.0,67.2615,67.3212,67.172,67.2516,44097.0
2023-11-16 13:20:00,67.59,67.7,67.45,67.64,41844.0,67.2416,67.3511,67.1023,67.2914,41844.0
2023-11-16 13:30:00,67.65,67.7,67.53,67.6,45421.0,67.3013,67.3511,67.1819,67.2516,45421.0
2023-11-16 13:40:00,67.59,67.63,67.34,67.42,77270.0,67.2416,67.2814,66.9929,67.0725,77270.0
2023-11-16 13:50:00,67.43,67.56,67.43,67.49,22126.0,67.0824,67.2118,67.0824,67.1421,22126.0
2023-11-16 14:00:00,67.48,67.54,67.42,67.52,54705.0,67.1322,67.1919,67.0725,67.172,54705.0
2023-11-16 14:10:00,67.5,67.65,67.5,67.65,32726.0,67.1521,67.3013,67.1521,67.3013,32726.0
2023-11-16 14:20:00,67.64,67.65,67.5,67.54,34669.0,67.2914,67.3013,67.1521,67.1919,34669.0
2023-11-16 14:30:00,67.53,67.7,67.52,67.67,44050.0,67.1819,67.3511,67.172,67.3212,44050.0
2023-11-16 14:40:00,67.67,67.86,67.67,67.82,44770.0,67.3212,67.5102,67.3212,67.4704,44770.0
2023-11-16 14:50:00,67.83,67.85,67.59,67.71,178206.0,67.4804,67.5003,67.2416,67.361,178206.0
2023-11-16 15:00:00,67.72,67.75,67.64,67.67,101549.0,67.371,67.4008,67.2914,67.3212,101549.0
2023-11-16 15:10:00,67.68,67.72,67.63,67.69,45597.0,67.3312,67.371,67.2814,67.3411,45597.0
2023-11-16 15:20:00,67.69,67.73,67.63,67.71,26759.0,67.3411,67.3809,67.2814,67.361,26759.0
2023-11-16 15:30:00,67.71,67.83,67.66,67.82,29624.0,67.361,67.4804,67.3113,67.4704,29624.0
2023-11-16 15:40:00,67.83,67.96,67.76,67.89,202929.0,67.4804,67.6097,67.4107,67.5401,202929.0
2023-11-16 15:50:00,67.91,67.97,67.78,67.9,347336.0,67.56,67.6197,67.4306,67.55,347336.0
2023-11-17 09:30:00,67.61,67.69,67.44,67.47,185327.0,67.2615,67.3411,67.0924,67.1222,185327.0
2023-11-17 09:40:00,67.47,67.54,67.36,67.52,163348.0,67.1222,67.1919,67.0128,67.172,163348.0
2023-11-17 09:50:00,67.52,67.77,67.49,67.71,101964.0,67.172,67.4207,67.1421,67.361,101964.0
2023-11-17 10:00:00,67.7,67.7,67.5,67.51,67722.0,67.3511,67.3511,67.1521,67.162,67722.0
2023-11-17 10:10:00,67.52,67.68,67.31,67.61,89412.0,67.172,67.3312,66.9631,67.2615,89412.0
2023-11-17 10:20:00,67.63,67.72,67.57,67.67,77364.0,67.2814,67.371,67.2217,67.3212,77364.0
2023-11-17 10:30:00,67.67,67.68,67.52,67.59,52845.0,67.3212,67.3312,67.172,67.2416,52845.0
2023-11-17 10:40:00,67.59,67.61,67.4,67.56,67937.0,67.2416,67.2615,67.0526,67.2118,67937.0
2023-11-17 10:50:00,67.56,67.68,67.47,67.61,58971.0,67.2118,67.3312,67.1222,67.2615,58971.0
2023-11-17 11:00:00,67.62,67.66,67.29,67.48,76082.0,67.2715,67.3113,66.9432,67.1322,76082.0
2023-11-17 11:10:00,67.5,67.56,67.44,67.46,48511.0,67.1521,67.2118,67.0924,67.1123,48511.0
2023-11-17 11:20:00,67.46,67.6,67.44,67.58,50158.0,67.1123,67.2516,67.0924,67.2317,50158.0
2023-11-17 11:30:00,67.58,67.62,67.51,67.57,58387.0,67.2317,67.2715,67.162,67.2217,58387.0
2023-11-17 11:40:00,67.58,67.69,67.53,67.63,32888.0,67.2317,67.3411,67.1819,67.2814,32888.0
2023-11-17 11:50:00,67.63,67.76,67.57,67.76,33174.0,67.2814,67.4107,67.2217,67.4107,33174.0
2023-11-17 12:00:00,67.76,67.9,67.72,67.86,47254.0,67.4107,67.55,67.371,67.5102,47254.0
2023-11-17 12:10:00,67.87,67.88,67.8,67.81,41987.0,67.5202,67.5301,67.4505,67.4605,41987.0
2023-11-17 12:20:00,67.81,67.81,67.63,67.66,76944.0,67.4605,67.4605,67.2814,67.3113,76944.0
2023-11-17 12:30:00,67.67,67.73,67.64,67.71,35948.0,67.3212,67.3809,67.2914,67.361,35948.0
2023-11-17 12:40:00,67.69,67.8,67.69,67.76,43409.0,67.3411,67.4505,67.3411,67.4107,43409.0
2023-11-17 12:50:00,67.76,67.87,67.76,67.87,32914.0,67.4107,67.5202,67.4107,67.5202,32914.0
2023-11-17 13:00:00,67.87,67.95,67.82,67.93,52186.0,67.5202,67.5998,67.4704,67.5799,52186.0
2023-11-17 13:10:00,67.92,68.06,67.88,67.99,36474.0,67.5699,67.7092,67.5301,67.6396,36474.0
2023-11-17 13:20:00,68.0,68.03,67.97,67.98,29025.0,67.6495,67.6794,67.6197,67.6296,29025.0
2023-11-17 13:30:00,67.99,68.1,67.99,68.07,48485.0,67.6396,67.749,67.6396,67.7191,48485.0
2023-11-17 13:40:00,68.07,68.08,67.94,67.96,40640.0,67.7191,67.7291,67.5898,67.6097,40640.0
2023-11-17 13:50:00,67.95,68.02,67.87,68.02,38680.0,67.5998,67.6694,67.5202,67.6694,38680.0
2023-11-17 14:00:00,68.02,68.26,68.02,68.25,67775.0,67.6694,67.9082,67.6694,67.8982,67775.0
2023-11-17 14:10:00,68.27,68.27,68.16,68.17,30809.0,67.9181,67.9181,67.8087,67.8186,30809.0
2023-11-17 14:20:00,68.17,68.17,68.06,68.07,40156.0,67.8186,67.8186,67.7092,67.7191,40156.0
2023-11-17 14:30:00,68.07,68.11,67.97,68.0,43434.0,67.7191,67.7589,67.6197,67.6495,43434.0
2023-11-17 14:40:00,67.99,68.03,67.91,67.94,48001.0,67.6396,67.6794,67.56,67.5898,48001.0
2023-11-17 14:50:00,67.94,68.03,67.93,68.02,44486.0,67.5898,67.6794,67.5799,67.6694,44486.0
2023-11-17 15:00:00,68.03,68.05,67.97,68.02,26238.0,67.6794,67.6993,67.6197,67.6694,26238.0
2023-11-17 15:10:00,67.99,68.04,67.93,68.01,21835.0,67.6396,67.6893,67.5799,67.6595,21835.0
2023-11-17 15:20:00,68.0,68.18,67.99,68.01,113906.0,67.6495,67.8286,67.6396,67.6595,113906.0
2023-11-17 15:30:00,68.01,68.02,67.73,67.74,149075.0,67.6595,67.6694,67.3809,67.3908,149075.0
2023-11-17 15:40:00,67.75,67.82,67.69,67.72,92577.0,67.4008,67.4704,67.3411,67.371,92577.0
2023-11-17 15:50:00,67.71,67.96,67.71,67.91,185791.0,67.361,67.6097,67.361,67.56,185791.0
2023-11-20 09:30:00,67.91,68.64,67.89,68.51,249250.0,67.56,68.2862,67.5401,68.1569,249250.0
2023-11-20 09:40:00,68.54,68.54,68.36,68.47,228873.0,68.1867,68.1867,68.0077,68.1171,228873.0
2023-11-20 09:50:00,68.51,68.76,68.51,68.74,306445.0,68.1569,68.4056,68.1569,68.3857,306445.0
2023-11-20 10:00:00,68.77,68.8,68.66,68.66,167551.0,68.4155,68.4454,68.3061,68.3061,167551.0
2023-11-20 10:10:00,68.67,68.79,68.51,68.55,185763.0,68.3161,68.4354,68.1569,68.1967,185763.0
2023-11-20 10:20:00,68.55,68.57,68.27,68.45,129593.0,68.1967,68.2166,67.9181,68.0972,129593.0
2023-11-20 10:30:00,68.46,68.5,68.31,68.42,95563.0,68.1071,68.1469,67.9579,68.0673,95563.0
2023-11-20 10:40:00,68.43,68.57,68.43,68.56,64764.0,68.0773,68.2166,68.0773,68.2066,64764.0
2023-11-20 10:50:00,68.56,68.79,68.5,68.79,59864.0,68.2066,68.4354,68.1469,68.4354,59864.0
2023-11-20 11:00:00,68.8,68.94,68.79,68.9,120075.0,68.4454,68.5847,68.4354,68.5449,120075.0
2023-11-20 11:10:00,68.9,68.9,68.81,68.88,175075.0,68.5449,68.5449,68.4553,68.525,175075.0
2023-11-20 11:20:00,68.86,68.93,68.83,68.87,60078.0,68.5051,68.5747,68.4752,68.515,60078.0
2023-11-20 11:30:00,68.88,68.96,68.85,68.96,46060.0,68.525,68.6046,68.4951,68.6046,46060.0
2023-11-20 11:40:00,68.95,68.96,68.81,68.86,60465.0,68.5946,68.6046,68.4553,68.5051,60465.0
2023-11-20 11:50:00,68.87,68.92,68.86,68.91,45721.0,68.515,68.5648,68.5051,68.5548,45721.0
2023-11-20 12:00:00,68.9,68.96,68.83,68.94,61089.0,68.5449,68.6046,68.4752,68.5847,61089.0
2023-11-20 12:10:00,68.94,69.06,68.93,69.0,818695.0,68.5847,68.704,68.5747,68.6444,818695.0
2023-11-20 12:20:00,69.0,69.0,68.94,68.96,34005.0,68.6444,68.6444,68.5847,68.6046,34005.0
2023-11-20 12:30:00,68.96,69.0,68.88,68.97,788450.0,68.6046,68.6444,68.525,68.6145,788450.0
2023-11-20 12:40:00,68.97,68.98,68.88,68.93,45170.0,68.6145,68.6245,68.525,68.5747,45170.0
2023-11-20 12:50:00,68.93,68.94,68.89,68.89,38917.0,68.5747,68.5847,68.5349,68.5349,38917.0
2023-11-20 13:00:00,68.9,69.37,68.88,69.34,261108.0,68.5449,69.0124,68.525,68.9826,261108.0
2023-11-20 13:10:00,69.34,69.39,69.25,69.28,85681.0,68.9826,69.0323,68.8931,68.9229,85681.0
2023-11-20 13:20:00,69.28,69.44,69.26,69.39,113447.0,68.9229,69.0821,68.903,69.0323,113447.0
2023-11-20 13:30:00,69.41,69.43,69.35,69.36,45985.0,69.0522,69.0721,68.9926,69.0025,45985.0
2023-11-20 13:40:00,69.37,69.41,69.34,69.4,41417.0,69.0124,69.0522,68.9826,69.0423,41417.0
2023-11-20 13:50:00,69.39,69.43,69.34,69.4,20288.0,69.0323,69.0721,68.9826,69.0423,20288.0
2023-11-20 14:00:00,69.4,69.44,69.4,69.42,49661.0,69.0423,69.0821,69.0423,69.0622,49661.0
2023-11-20 14:10:00,69.42,69.42,69.3,69.37,63658.0,69.0622,69.0622,68.9428,69.0124,63658.0
2023-11-20 14:20:00,69.37,69.45,69.35,69.4,47133.0,69.0124,69.092,68.9926,69.0423,47133.0
2023-11-20 14:30:00,69.4,69.49,69.4,69.48,54085.0,69.0423,69.1318,69.0423,69.1219,54085.0
2023-11-20 14:40:00,69.48,69.62,69.47,69.58,54981.0,69.1219,69.2612,69.1119,69.2214,54981.0
2023-11-20 14:50:00,69.58,69.61,69.56,69.61,53958.0,69.2214,69.2512,69.2015,69.2512,53958.0
2023-11-20 15:00:00,69.6,69.7,69.57,69.7,54706.0,69.2413,69.3407,69.2114,69.3407,54706.0
2023-11-20 15:10:00,69.7,69.78,69.68,69.75,121051.0,69.3407,69.4203,69.3208,69.3905,121051.0
2023-11-20 15:20:00,69.75,69.75,69.62,69.7,73944.0,69.3905,69.3905,69.2612,69.3407,73944.0
2023-11-20 15:30:00,69.69,69.71,69.64,69.67,82800.0,69.3308,69.3507,69.2811,69.3109,82800.0
2023-11-20 15:40:00,69.68,69.69,69.6,69.61,93825.0,69.3208,69.3308,69.2413,69.2512,93825.0
2023-11-20 15:50:00,69.62,69.62,69.44,69.55,227283.0,69.2612,69.2612,69.0821,69.1915,227283.0
2023-11-21 09:30:00,68.91,68.98,68.63,68.86,299464.0,68.5548,68.6245,68.2763,68.5051,299464.0
2023-11-21 09:40:00,68.87,68.93,68.66,68.73,145109.0,68.515,68.5747,68.3061,68.3757,145109.0
2023-11-21 09:50:00,68.75,68.87,68.65,68.68,159676.0,68.3956,68.515,68.2962,68.326,159676.0
2023-11-21 10:00:00,68.68,68.82,68.59,68.75,128652.0,68.326,68.4653,68.2365,68.3956,128652.0
2023-11-21 10:10:00,68.75,68.75,68.56,68.67,95307.0,68.3956,68.3956,68.2066,68.3161,95307.0
2023-11-21 10:20:00,68.67,68.67,68.13,68.17,199876.0,68.3161,68.3161,67.7788,67.8186,199876.0
2023-11-21 10:30:00,68.16,68.3,68.08,68.15,138369.0,67.8087,67.948,67.7291,67.7987,138369.0
2023-11-21 10:40:00,68.15,68.35,68.14,68.34,92478.0,67.7987,67.9977,67.7888,67.9878,92478.0
2023-11-21 10:50:00,68.31,68.34,68.2,68.32,69223.0,67.9579,67.9878,67.8485,67.9679,69223.0
2023-11-21 11:00:00,68.31,68.34,68.17,68.3,86424.0,67.9579,67.9878,67.8186,67.948,86424.0
2023-11-21 11:10:00,68.3,68.35,68.18,68.27,55351.0,67.948,67.9977,67.8286,67.9181,55351.0
2023-11-21 11:20:00,68.26,68.39,68.25,68.35,43663.0,67.9082,68.0375,67.8982,67.9977,43663.0
2023-11-21 11:30:00,68.33,68.37,68.28,68.29,22127.0,67.9778,68.0176,67.9281,67.938,22127.0
2023-11-21 11:40:00,68.29,68.41,68.2,68.4,46391.0,67.938,68.0574,67.8485,68.0474,46391.0
2023-11-21 11:50:00,68.39,68.47,68.38,68.46,32557.0,68.0375,68.1171,68.0276,68.1071,32557.0
2023-11-21 12:00:00,68.47,68.48,68.4,68.48,25465.0,68.1171,68.127,68.0474,68.127,25465.0
2023-11-21 12:10:00,68.47,68.53,68.46,68.48,56310.0,68.1171,68.1768,68.1071,68.127,56310.0
2023-11-21 12:20:00,68.48,68.58,68.46,68.56,38368.0,68.127,68.2265,68.1071,68.2066,38368.0
2023-11-21 12:30:00,68.56,68.59,68.53,68.59,42535.0,68.2066,68.2365,68.1768,68.2365,42535.0
2023-11-21 12:40:00,68.59,68.66,68.54,68.66,67876.0,68.2365,68.3061,68.1867,68.3061,67876.0
2023-11-21 12:50:00,68.66,68.71,68.63,68.69,75909.0,68.3061,68.3558,68.2763,68.336,75909.0
2023-11-21 13:00:00,68.69,68.69,68.47,68.57,95252.0,68.336,68.336,68.1171,68.2166,95252.0
2023-11-21 13:10:00,68.57,68.57,68.4,68.44,26892.0,68.2166,68.2166,68.0474,68.0872,26892.0
2023-11-21 13:20:00,68.44,68.45,68.31,68.41,55601.0,68.0872,68.0972,67.9579,68.0574,55601.0
2023-11-21 13:30:00,68.41,68.52,68.36,68.52,46774.0,68.0574,68.1668,68.0077,68.1668,46774.0
2023-11-21 13:40:00,68.51,68.58,68.5,68.58,35215.0,68.1569,68.2265,68.1469,68.2265,35215.0
2023-11-21 13:50:00,68.57,68.66,68.57,68.59,30605.0,68.2166,68.3061,68.2166,68.2365,30605.0
2023-11-21 14:00:00,68.58,68.67,68.45,68.51,61575.0,68.2265,68.3161,68.0972,68.1569,61575.0
2023-11-21 14:10:00,68.5,68.72,68.45,68.57,56891.0,68.1469,68.3658,68.0972,68.2166,56891.0
2023-11-21 14:20:00,68.58,68.61,68.54,68.58,22560.0,68.2265,68.2564,68.1867,68.2265,22560.0
2023-11-21 14:30:00,68.57,68.6,68.49,68.55,19082.0,68.2166,68.2464,68.137,68.1967,19082.0
2023-11-21 14:40:00,68.55,68.66,68.53,68.61,27435.0,68.1967,68.3061,68.1768,68.2564,27435.0
2023-11-21 14:50:00,68.61,68.69,68.51,68.68,56510.0,68.2564,68.336,68.1569,68.326,56510.0
2023-11-21 15:00:00,68.67,68.8,68.66,68.67,34989.0,68.3161,68.4454,68.3061,68.3161,34989.0
2023-11-21 15:10:00,68.67,68.74,68.67,68.71,34066.0,68.3161,68.3857,68.3161,68.3558,34066.0
2023-11-21 15:20:00,68.72,68.76,68.66,68.73,28084.0,68.3658,68.4056,68.3061,68.3757,28084.0
2023-11-21 15:30:00,68.73,68.73,68.57,68.62,37810.0,68.3757,68.3757,68.2166,68.2663,37810.0
2023-11-21 15:40:00,68.62,68.65,68.58,68.65,73898.0,68.2663,68.2962,68.2265,68.2962,73898.0
2023-11-21 15:50:00,68.65,68.72,68.6,68.7,290152.0,68.2962,68.3658,68.2464,68.3459,290152.0
2023-11-22 09:30:00,69.42,70.3,69.42,70.11,627240.0,69.0622,69.9377,69.0622,69.7486,627240.0
2023-11-22 09:40:00,70.11,70.15,69.88,69.94,224041.0,69.7486,69.7884,69.5198,69.5795,224041.0
2023-11-22 09:50:00,69.94,69.96,69.13,69.38,411247.0,69.5795,69.5994,68.7737,69.0224,411247.0
2023-11-22 10:00:00,69.42,69.44,68.97,68.98,367535.0,69.0622,69.0821,68.6145,68.6245,367535.0
2023-11-22 10:10:00,68.98,69.2,68.88,69.1,269410.0,68.6245,68.8433,68.525,68.7438,269410.0
2023-11-22 10:20:00,69.1,69.39,69.05,69.36,191311.0,68.7438,69.0323,68.6941,69.0025,191311.0
2023-11-22 10:30:00,69.36,69.67,69.34,69.52,116495.0,69.0025,69.3109,68.9826,69.1617,116495.0
2023-11-22 10:40:00,69.51,69.66,69.4,69.4,77569.0,69.1517,69.301,69.0423,69.0423,77569.0
2023-11-22 10:50:00,69.4,69.48,69.07,69.18,84582.0,69.0423,69.1219,68.714,68.8234,84582.0
2023-11-22 11:00:00,69.17,69.41,69.14,69.31,77902.0,68.8135,69.0522,68.7836,68.9528,77902.0
2023-11-22 11:10:00,69.3,69.44,69.25,69.27,62420.0,68.9428,69.0821,68.8931,68.913,62420.0
2023-11-22 11:20:00,69.27,69.37,69.26,69.36,47092.0,68.913,69.0124,68.903,69.0025,47092.0
2023-11-22 11:30:00,69.39,69.47,69.34,69.38,48620.0,69.0323,69.1119,68.9826,69.0224,48620.0
2023-11-22 11:40:00,69.38,69.52,69.36,69.49,35068.0,69.0224,69.1617,69.0025,69.1318,35068.0
2023-11-22 11:50:00,69.48,69.55,69.4,69.54,42059.0,69.1219,69.1915,69.0423,69.1816,42059.0
2023-11-22 12:00:00,69.54,69.66,69.5,69.66,52140.0,69.1816,69.301,69.1418,69.301,52140.0
2023-11-22 12:10:00,69.66,69.68,69.46,69.59,79735.0,69.301,69.3208,69.102,69.2313,79735.0
2023-11-22 12:20:00,69.59,69.63,69.55,69.57,32242.0,69.2313,69.2711,69.1915,69.2114,32242.0
2023-11-22 12:30:00,69.57,69.58,69.42,69.52,19059.0,69.2114,69.2214,69.0622,69.1617,19059.0
2023-11-22 12:40:00,69.51,69.51,69.33,69.35,31728.0,69.1517,69.1517,68.9727,68.9926,31728.0
2023-11-22 12:50:00,69.33,69.46,69.33,69.45,26825.0,68.9727,69.102,68.9727,69.092,26825.0
2023-11-22 13:00:00,69.45,69.55,69.41,69.52,41640.0,69.092,69.1915,69.0522,69.1617,41640.0
2023-11-22 13:10:00,69.53,69.66,69.5,69.53,70924.0,69.1716,69.301,69.1418,69.1716,70924.0
2023-11-22 13:20:00,69.55,69.7,69.54,69.69,48747.0,69.1915,69.3407,69.1816,69.3308,48747.0
2023-11-22 13:30:00,69.69,69.72,69.63,69.65,46407.0,69.3308,69.3606,69.2711,69.291,46407.0
2023-11-22 13:40:00,69.65,69.65,69.55,69.58,29338.0,69.291,69.291,69.1915,69.2214,29338.0
2023-11-22 13:50:00,69.59,69.63,69.56,69.6,45444.0,69.2313,69.2711,69.2015,69.2413,45444.0
2023-11-22 14:00:00,69.6,69.67,69.6,69.66,28549.0,69.2413,69.3109,69.2413,69.301,28549.0
2023-11-22 14:10:00,69.67,69.68,69.53,69.61,37012.0,69.3109,69.3208,69.1716,69.2512,37012.0
2023-11-22 14:20:00,69.61,69.61,69.53,69.56,25025.0,69.2512,69.2512,69.1716,69.2015,25025.0
2023-11-22 14:30:00,69.56,69.56,68.99,69.0,88386.0,69.2015,69.2015,68.6344,68.6444,88386.0
2023-11-22 14:40:00,68.99,69.18,68.93,69.09,144849.0,68.6344,68.8234,68.5747,68.7339,144849.0
2023-11-22 14:50:00,69.1,69.32,69.09,69.3,105895.0,68.7438,68.9627,68.7339,68.9428,105895.0
2023-11-22 15:00:00,69.29,69.34,69.24,69.29,139879.0,68.9329,68.9826,68.8831,68.9329,139879.0
2023-11-22 15:10:00,69.3,69.37,69.27,69.33,49456.0,68.9428,69.0124,68.913,68.9727,49456.0
2023-11-22 15:20:00,69.33,69.33,69.22,69.3,57693.0,68.9727,68.9727,68.8632,68.9428,57693.0
2023-11-22 15:30:00,69.31,69.34,69.28,69.31,51531.0,68.9528,68.9826,68.9229,68.9528,51531.0
2023-11-22 15:40:00,69.31,69.34,69.25,69.29,75009.0,68.9528,68.9826,68.8931,68.9329,75009.0
2023-11-22 15:50:00,69.27,69.3,69.21,69.24,590871.0,68.913,68.9428,68.8533,68.8831,590871.0
2023-11-24 09:30:00,69.06,69.29,68.85,69.03,250445.0,68.704,68.9329,68.4951,68.6742,250445.0
2023-11-24 09:40:00,69.01,69.07,68.91,68.92,96489.0,68.6543,68.714,68.5548,68.5648,96489.0
2023-11-24 09:50:00,68.91,69.12,68.9,69.05,41287.0,68.5548,68.7637,68.5449,68.6941,41287.0
2023-11-24 10:00:00,69.1,69.15,68.95,68.99,55072.0,68.7438,68.7936,68.5946,68.6344,55072.0
2023-11-24 10:10:00,69.0,69.04,68.8,68.89,52865.0,68.6444,68.6841,68.4454,68.5349,52865.0
2023-11-24 10:20:00,68.9,68.95,68.75,68.79,45567.0,68.5449,68.5946,68.3956,68.4354,45567.0
2023-11-24 10:30:00,68.79,68.88,68.76,68.87,42410.0,68.4354,68.525,68.4056,68.515,42410.0
2023-11-24 10:40:00,68.87,68.92,68.8,68.84,64842.0,68.515,68.5648,68.4454,68.4852,64842.0
2023-11-24 10:50:00,68.82,68.86,68.67,68.84,130638.0,68.4653,68.5051,68.3161,68.4852,130638.0
2023-11-24 11:00:00,68.86,68.93,68.8,68.9,28088.0,68.5051,68.5747,68.4454,68.5449,28088.0
2023-11-24 11:10:00,68.9,68.92,68.86,68.89,18468.0,68.5449,68.5648,68.5051,68.5349,18468.0
2023-11-24 11:20:00,68.91,68.93,68.86,68.9,20242.0,68.5548,68.5747,68.5051,68.5449,20242.0
2023-11-24 11:30:00,68.91,68.97,68.83,68.9,21900.0,68.5548,68.6145,68.4752,68.5449,21900.0
2023-11-24 11:40:00,68.89,69.01,68.89,68.97,24535.0,68.5349,68.6543,68.5349,68.6145,24535.0
2023-11-24 11:50:00,68.95,69.04,68.95,68.98,41046.0,68.5946,68.6841,68.5946,68.6245,41046.0
2023-11-24 12:00:00,68.99,69.0,68.95,68.99,45762.0,68.6344,68.6444,68.5946,68.6344,45762.0
2023-11-24 12:10:00,68.98,69.03,68.97,69.0,93752.0,68.6245,68.6742,68.6145,68.6444,93752.0
2023-11-24 12:20:00,69.02,69.02,68.93,68.95,13914.0,68.6643,68.6643,68.5747,68.5946,13914.0
2023-11-24 12:30:00,68.95,68.99,68.94,68.98,14615.0,68.5946,68.6344,68.5847,68.6245,14615.0
2023-11-24 12:40:00,68.98,68.98,68.87,68.91,14199.0,68.6245,68.6245,68.515,68.5548,14199.0
2023-11-24 12:50:00,68.91,69.02,68.89,69.02,57348.0,68.5548,68.6643,68.5349,68.6643,57348.0
2023-11-27 09:30:00,68.84,69.17,68.59,68.85,227832.0,68.4852,68.8135,68.2365,68.4951,227832.0
2023-11-27 09:40:00,68.85,68.96,68.76,68.81,107787.0,68.4951,68.6046,68.4056,68.4553,107787.0
2023-11-27 09:50:00,68.81,68.91,68.71,68.91,34894.0,68.4553,68.5548,68.3558,68.5548,34894.0
2023-11-27 10:00:00,68.91,69.21,68.91,69.21,55472.0,68.5548,68.8533,68.5548,68.8533,55472.0
2023-11-27 10:10:00,69.23,69.26,68.95,68.99,80112.0,68.8732,68.903,68.5946,68.6344,80112.0
2023-11-27 10:20:00,69.0,69.05,68.83,68.96,79008.0,68.6444,68.6941,68.4752,68.6046,79008.0
2023-11-27 10:30:00,68.98,69.24,68.98,69.15,66001.0,68.6245,68.8831,68.6245,68.7936,66001.0
2023-11-27 10:40:00,69.15,69.26,69.12,69.22,126788.0,68.7936,68.903,68.7637,68.8632,126788.0
2023-11-27 10:50:00,69.2,69.27,69.16,69.19,41580.0,68.8433,68.913,68.8035,68.8334,41580.0
2023-11-27 11:00:00,69.19,69.19,68.9,69.03,50502.0,68.8334,68.8334,68.5449,68.6742,50502.0
2023-11-27 11:10:00,69.03,69.05,68.92,68.99,30902.0,68.6742,68.6941,68.5648,68.6344,30902.0
2023-11-27 11:20:00,68.98,69.07,68.97,69.07,47627.0,68.6245,68.714,68.6145,68.714,47627.0
2023-11-27 11:30:00,69.07,69.21,69.02,69.17,29163.0,68.714,68.8533,68.6643,68.8135,29163.0
2023-11-27 11:40:00,69.2,69.26,69.1,69.21,34761.0,68.8433,68.903,68.7438,68.8533,34761.0
2023-11-27 11:50:00,69.22,69.39,69.21,69.32,55079.0,68.8632,69.0323,68.8533,68.9627,55079.0
2023-11-27 12:00:00,69.31,69.41,69.25,69.38,45723.0,68.9528,69.0522,68.8931,69.0224,45723.0
2023-11-27 12:10:00,69.38,69.41,69.31,69.38,20782.0,69.0224,69.0522,68.9528,69.0224,20782.0
2023-11-27 12:20:00,69.37,69.39,69.3,69.36,38637.0,69.0124,69.0323,68.9428,69.0025,38637.0
2023-11-27 12:30:00,69.36,69.37,69.32,69.33,43714.0,69.0025,69.0124,68.9627,68.9727,43714.0
2023-11-27 12:40:00,69.33,69.43,69.33,69.39,18491.0,68.9727,69.0721,68.9727,69.0323,18491.0
2023-11-27 12:50:00,69.38,69.48,69.36,69.46,36016.0,69.0224,69.1219,69.0025,69.102,36016.0
2023-11-27 13:00:00,69.46,69.57,69.41,69.51,92075.0,69.102,69.2114,69.0522,69.1517,92075.0
2023-11-27 13:10:00,69.51,69.6,69.49,69.49,35310.0,69.1517,69.2413,69.1318,69.1318,35310.0
2023-11-27 13:20:00,69.45,69.47,69.35,69.4,42894.0,69.092,69.1119,68.9926,69.0423,42894.0
2023-11-27 13:30:00,69.4,69.44,69.36,69.36,28923.0,69.0423,69.0821,69.0025,69.0025,28923.0
2023-11-27 13:40:00,69.36,69.38,69.29,69.31,21991.0,69.0025,69.0224,68.9329,68.9528,21991.0
2023-11-27 13:50:00,69.29,69.33,69.22,69.28,20729.0,68.9329,68.9727,68.8632,68.9229,20729.0
2023-11-27 14:00:00,69.29,69.32,69.23,69.27,15912.0,68.9329,68.9627,68.8732,68.913,15912.0
2023-11-27 14:10:00,69.27,69.29,69.15,69.15,18163.0,68.913,68.9329,68.7936,68.7936,18163.0
2023-11-27 14:20:00,69.15,69.18,69.13,69.17,20160.0,68.7936,68.8234,68.7737,68.8135,20160.0
2023-11-27 14:30:00,69.18,69.19,69.11,69.11,21747.0,68.8234,68.8334,68.7538,68.7538,21747.0
2023-11-27 14:40:00,69.09,69.1,68.82,68.89,77801.0,68.7339,68.7438,68.4653,68.5349,77801.0
2023-11-27 14:50:00,68.89,69.05,68.88,69.05,46372.0,68.5349,68.6941,68.525,68.6941,46372.0
2023-11-27 15:00:00,69.05,69.09,69.02,69.06,46566.0,68.6941,68.7339,68.6643,68.704,46566.0
2023-11-27 15:10:00,69.05,69.08,69.0,69.08,38356.0,68.6941,68.7239,68.6444,68.7239,38356.0
2023-11-27 15:20:00,69.09,69.17,69.09,69.16,37583.0,68.7339,68.8135,68.7339,68.8035,37583.0
2023-11-27 15:30:00,69.17,69.24,69.14,69.21,39643.0,68.8135,68.8831,68.7836,68.8533,39643.0
2023-11-27 15:40:00,69.21,69.21,69.03,69.04,34489.0,68.8533,68.8533,68.6742,68.6841,34489.0
2023-11-27 15:50:00,69.04,69.09,68.83,68.9,99259.0,68.6841,68.7339,68.4752,68.5449,99259.0
2023-11-28 09:30:00,68.63,68.9,68.6,68.74,185159.0,68.2763,68.5449,68.2464,68.3857,185159.0
2023-11-28 09:40:00,68.73,68.77,68.52,68.68,177357.0,68.3757,68.4155,68.1668,68.326,177357.0
2023-11-28 09:50:00,68.67,68.7,68.48,68.56,83591.0,68.3161,68.3459,68.127,68.2066,83591.0
2023-11-28 10:00:00,68.55,68.84,68.55,68.73,70964.0,68.1967,68.4852,68.1967,68.3757,70964.0
2023-11-28 10:10:00,68.74,68.79,68.58,68.75,38633.0,68.3857,68.4354,68.2265,68.3956,38633.0
2023-11-28 10:20:00,68.75,68.82,68.7,68.72,44600.0,68.3956,68.4653,68.3459,68.3658,44600.0
2023-11-28 10:30:00,68.71,68.94,68.6,68.93,67861.0,68.3558,68.5847,68.2464,68.5747,67861.0
2023-11-28 10:40:00,68.94,69.25,68.94,69.05,151633.0,68.5847,68.8931,68.5847,68.6941,151633.0
2023-11-28 10:50:00,69.04,69.09,68.78,68.95,73160.0,68.6841,68.7339,68.4255,68.5946,73160.0
2023-11-28 11:00:00,68.95,69.07,68.89,68.96,49369.0,68.5946,68.714,68.5349,68.6046,49369.0
2023-11-28 11:10:00,68.95,69.04,68.86,69.03,50414.0,68.5946,68.6841,68.5051,68.6742,50414.0
2023-11-28 11:20:00,69.0,69.23,69.0,69.19,42813.0,68.6444,68.8732,68.6444,68.8334,42813.0
2023-11-28 11:30:00,69.19,69.44,69.18,69.41,67825.0,68.8334,69.0821,68.8234,69.0522,67825.0
2023-11-28 11:40:00,69.41,69.45,69.3,69.36,74598.0,69.0522,69.092,68.9428,69.0025,74598.0
2023-11-28 11:50:00,69.35,69.36,69.25,69.3,33829.0,68.9926,69.0025,68.8931,68.9428,33829.0
2023-11-28 12:00:00,69.32,69.35,69.2,69.24,52226.0,68.9627,68.9926,68.8433,68.8831,52226.0
2023-11-28 12:10:00,69.24,69.3,69.22,69.24,70779.0,68.8831,68.9428,68.8632,68.8831,70779.0
2023-11-28 12:20:00,69.24,69.28,69.2,69.2,34795.0,68.8831,68.9229,68.8433,68.8433,34795.0
2023-11-28 12:30:00,69.2,69.2,68.98,69.11,71954.0,68.8433,68.8433,68.6245,68.7538,71954.0
2023-11-28 12:40:00,69.12,69.13,68.99,69.0,40476.0,68.7637,68.7737,68.6344,68.6444,40476.0
2023-11-28 12:50:00,69.0,69.08,68.91,69.04,61764.0,68.6444,68.7239,68.5548,68.6841,61764.0
2023-11-28 13:00:00,69.04,69.04,68.66,68.84,194332.0,68.6841,68.6841,68.3061,68.4852,194332.0
2023-11-28 13:10:00,68.84,68.85,68.58,68.73,53589.0,68.4852,68.4951,68.2265,68.3757,53589.0
2023-11-28 13:20:00,68.74,68.88,68.7,68.86,45389.0,68.3857,68.525,68.3459,68.5051,45389.0
2023-11-28 13:30:00,68.85,68.9,68.81,68.86,31238.0,68.4951,68.5449,68.4553,68.5051,31238.0
2023-11-28 13:40:00,68.86,68.96,68.85,68.92,57269.0,68.5051,68.6046,68.4951,68.5648,57269.0
2023-11-28 13:50:00,68.91,68.97,68.84,68.86,35920.0,68.5548,68.6145,68.4852,68.5051,35920.0
2023-11-28 14:00:00,68.86,68.9,68.77,68.81,46134.0,68.5051,68.5449,68.4155,68.4553,46134.0
2023-11-28 14:10:00,68.81,68.92,68.77,68.81,35841.0,68.4553,68.5648,68.4155,68.4553,35841.0
2023-11-28 14:20:00,68.81,68.9,68.78,68.82,36512.0,68.4553,68.5449,68.4255,68.4653,36512.0
2023-11-28 14:30:00,68.82,68.93,68.72,68.92,75630.0,68.4653,68.5747,68.3658,68.5648,75630.0
2023-11-28 14:40:00,68.93,68.98,68.91,68.95,20692.0,68.5747,68.6245,68.5548,68.5946,20692.0
2023-11-28 14:50:00,68.96,69.07,68.96,69.02,49728.0,68.6046,68.714,68.6046,68.6643,49728.0
2023-11-28 15:00:00,69.02,69.03,68.92,68.93,141537.0,68.6643,68.6742,68.5648,68.5747,141537.0
2023-11-28 15:10:00,68.94,68.98,68.86,68.88,27764.0,68.5847,68.6245,68.5051,68.525,27764.0
2023-11-28 15:20:00,68.87,68.92,68.76,68.89,79883.0,68.515,68.5648,68.4056,68.5349,79883.0
2023-11-28 15:30:00,68.88,68.95,68.88,68.94,20730.0,68.525,68.5946,68.525,68.5847,20730.0
2023-11-28 15:40:00,68.94,69.1,68.93,69.09,43070.0,68.5847,68.7438,68.5747,68.7339,43070.0
2023-11-28 15:50:00,69.09,69.28,69.09,69.25,396584.0,68.7339,68.9229,68.7339,68.8931,396584.0
2023-11-29 09:30:00,70.12,70.63,70.11,70.53,303925.0,69.7586,70.266,69.7486,70.1665,303925.0
2023-11-29 09:40:00,70.51,70.62,70.44,70.58,110527.0,70.1466,70.256,70.0769,70.2162,110527.0
2023-11-29 09:50:00,70.59,70.6,70.47,70.53,99266.0,70.2262,70.2361,70.1068,70.1665,99266.0
2023-11-29 10:00:00,70.56,70.59,69.87,69.91,142772.0,70.1963,70.2262,69.5099,69.5497,142772.0
2023-11-29 10:10:00,69.9,69.92,69.72,69.74,144900.0,69.5397,69.5596,69.3606,69.3805,144900.0
2023-11-29 10:20:00,69.72,69.82,69.59,69.78,205607.0,69.3606,69.4601,69.2313,69.4203,205607.0
2023-11-29 10:30:00,69.79,69.92,69.65,69.69,80900.0,69.4303,69.5596,69.291,69.3308,80900.0
2023-11-29 10:40:00,69.7,69.74,69.62,69.71,51917.0,69.3407,69.3805,69.2612,69.3507,51917.0
2023-11-29 10:50:00,69.72,70.0,69.72,69.88,80435.0,69.3606,69.6392,69.3606,69.5198,80435.0
2023-11-29 11:00:00,69.88,69.89,69.63,69.63,52948.0,69.5198,69.5298,69.2711,69.2711,52948.0
2023-11-29 11:10:00,69.63,69.63,69.28,69.37,95674.0,69.2711,69.2711,68.9229,69.0124,95674.0
2023-11-29 11:20:00,69.37,69.38,69.19,69.24,119435.0,69.0124,69.0224,68.8334,68.8831,119435.0
2023-11-29 11:30:00,69.24,69.36,69.13,69.32,127038.0,68.8831,69.0025,68.7737,68.9627,127038.0
2023-11-29 11:40:00,69.32,69.41,69.31,69.38,76383.0,68.9627,69.0522,68.9528,69.0224,76383.0
2023-11-29 11:50:00,69.35,69.46,69.3,69.43,82757.0,68.9926,69.102,68.9428,69.0721,82757.0
2023-11-29 12:00:00,69.43,69.45,69.32,69.45,45039.0,69.0721,69.092,68.9627,69.092,45039.0
2023-11-29 12:10:00,69.46,69.54,69.43,69.51,65499.0,69.102,69.1816,69.0721,69.1517,65499.0
2023-11-29 12:20:00,69.5,69.63,69.49,69.62,59126.0,69.1418,69.2711,69.1318,69.2612,59126.0
2023-11-29 12:30:00,69.62,69.65,69.59,69.61,33970.0,69.2612,69.291,69.2313,69.2512,33970.0
2023-11-29 12:40:00,69.62,69.67,69.59,69.64,37701.0,69.2612,69.3109,69.2313,69.2811,37701.0
2023-11-29 12:50:00,69.65,69.68,69.61,69.64,34938.0,69.291,69.3208,69.2512,69.2811,34938.0
2023-11-29 13:00:00,69.65,69.71,69.52,69.58,69736.0,69.291,69.3507,69.1617,69.2214,69736.0
2023-11-29 13:10:00,69.58,69.59,69.44,69.46,42326.0,69.2214,69.2313,69.0821,69.102,42326.0
2023-11-29 13:20:00,69.45,69.61,69.43,69.61,44693.0,69.092,69.2512,69.0721,69.2512,44693.0
2023-11-29 13:30:00,69.58,69.6,69.36,69.54,65383.0,69.2214,69.2413,69.0025,69.1816,65383.0
2023-11-29 13:40:00,69.54,69.57,69.48,69.53,34495.0,69.1816,69.2114,69.1219,69.1716,34495.0
2023-11-29 13:50:00,69.52,69.57,69.48,69.5,55157.0,69.1617,69.2114,69.1219,69.1418,55157.0
2023-11-29 14:00:00,69.51,69.53,69.36,69.45,50726.0,69.1517,69.1716,69.0025,69.092,50726.0
2023-11-29 14:10:00,69.46,69.58,69.45,69.53,105784.0,69.102,69.2214,69.092,69.1716,105784.0
2023-11-29 14:20:00,69.53,69.57,69.42,69.44,45757.0,69.1716,69.2114,69.0622,69.0821,45757.0
2023-11-29 14:30:00,69.43,69.43,69.16,69.22,91992.0,69.0721,69.0721,68.8035,68.8632,91992.0
2023-11-29 14:40:00,69.2,69.37,69.19,69.36,51295.0,68.8433,69.0124,68.8334,69.0025,51295.0
2023-11-29 14:50:00,69.34,69.42,69.33,69.41,41949.0,68.9826,69.0622,68.9727,69.0522,41949.0
2023-11-29 15:00:00,69.41,69.42,69.3,69.37,46579.0,69.0522,69.0622,68.9428,69.0124,46579.0
2023-11-29 15:10:00,69.37,69.37,69.09,69.16,67774.0,69.0124,69.0124,68.7339,68.8035,67774.0
2023-11-29 15:20:00,69.16,69.18,69.0,69.04,68007.0,68.8035,68.8234,68.6444,68.6841,68007.0
2023-11-29 15:30:00,69.04,69.06,68.97,68.98,111576.0,68.6841,68.704,68.6145,68.6245,111576.0
2023-11-29 15:40:00,68.99,69.11,68.98,69.1,58242.0,68.6344,68.7538,68.6245,68.7438,58242.0
2023-11-29 15:50:00,69.09,69.12,68.99,69.08,119265.0,68.7339,68.7637,68.6344,68.7239,119265.0
2023-11-30 09:30:00,69.16,69.3,68.76,68.8,231666.0,68.8035,68.9428,68.4056,68.4454,231666.0
2023-11-30 09:40:00,68.79,68.81,68.43,68.55,309793.0,68.4354,68.4553,68.0773,68.1967,309793.0
2023-11-30 09:50:00,68.54,68.76,68.54,68.64,137885.0,68.1867,68.4056,68.1867,68.2862,137885.0
2023-11-30 10:00:00,68.68,68.69,68.19,68.36,214684.0,68.326,68.336,67.8385,68.0077,214684.0
2023-11-30 10:10:00,68.31,68.86,68.29,68.71,142885.0,67.9579,68.5051,67.938,68.3558,142885.0
2023-11-30 10:20:00,68.71,68.78,68.44,68.44,65539.0,68.3558,68.4255,68.0872,68.0872,65539.0
2023-11-30 10:30:00,68.44,68.59,68.09,68.13,140529.0,68.0872,68.2365,67.739,67.7788,140529.0
2023-11-30 10:40:00,68.14,68.16,67.87,67.89,324581.0,67.7888,67.8087,67.5202,67.5401,324581.0
2023-11-30 10:50:00,67.89,68.19,67.87,68.18,95603.0,67.5401,67.8385,67.5202,67.8286,95603.0
2023-11-30 11:00:00,68.19,68.28,68.0,68.0,133503.0,67.8385,67.9281,67.6495,67.6495,133503.0
2023-11-30 11:10:00,68.02,68.17,67.98,68.05,71489.0,67.6694,67.8186,67.6296,67.6993,71489.0
2023-11-30 11:20:00,68.05,68.11,67.95,67.99,66062.0,67.6993,67.7589,67.5998,67.6396,66062.0
2023-11-30 11:30:00,67.97,68.0,67.84,67.9,51649.0,67.6197,67.6495,67.4903,67.55,51649.0
2023-11-30 11:40:00,67.89,67.98,67.79,67.91,42296.0,67.5401,67.6296,67.4406,67.56,42296.0
2023-11-30 11:50:00,67.92,67.97,67.72,67.73,27447.0,67.5699,67.6197,67.371,67.3809,27447.0
2023-11-30 12:00:00,67.73,68.01,67.68,67.97,37432.0,67.3809,67.6595,67.3312,67.6197,37432.0
2023-11-30 12:10:00,67.98,68.0,67.84,67.9,32314.0,67.6296,67.6495,67.4903,67.55,32314.0
2023-11-30 12:20:00,67.9,67.9,67.81,67.83,29087.0,67.55,67.55,67.4605,67.4804,29087.0
2023-11-30 12:30:00,67.82,67.92,67.81,67.87,36912.0,67.4704,67.5699,67.4605,67.5202,36912.0
2023-11-30 12:40:00,67.87,68.09,67.86,68.06,48432.0,67.5202,67.739,67.5102,67.7092,48432.0
2023-11-30 12:50:00,68.06,68.11,68.0,68.07,65787.0,67.7092,67.7589,67.6495,67.7191,65787.0
2023-11-30 13:00:00,68.05,68.05,67.79,67.79,40154.0,67.6993,67.6993,67.4406,67.4406,40154.0
2023-11-30 13:10:00,67.79,67.84,67.76,67.78,40610.0,67.4406,67.4903,67.4107,67.4306,40610.0
2023-11-30 13:20:00,67.78,67.89,67.75,67.75,27927.0,67.4306,67.5401,67.4008,67.4008,27927.0
2023-11-30 13:30:00,67.76,67.91,67.64,67.85,57387.0,67.4107,67.56,67.2914,67.5003,57387.0
2023-11-30 13:40:00,67.87,67.88,67.73,67.73,39441.0,67.5202,67.5301,67.3809,67.3809,39441.0
2023-11-30 13:50:00,67.73,67.82,67.66,67.81,64683.0,67.3809,67.4704,67.3113,67.4605,64683.0
2023-11-30 14:00:00,67.81,67.91,67.81,67.91,54162.0,67.4605,67.56,67.4605,67.56,54162.0
2023-11-30 14:10:00,67.92,68.06,67.92,67.98,58115.0,67.5699,67.7092,67.5699,67.6296,58115.0
2023-11-30 14:20:00,67.96,67.99,67.91,67.91,24600.0,67.6097,67.6396,67.56,67.56,24600.0
2023-11-30 14:30:00,67.92,68.02,67.87,68.01,29220.0,67.5699,67.6694,67.5202,67.6595,29220.0
2023-11-30 14:40:00,68.01,68.24,68.01,68.24,45813.0,67.6595,67.8883,67.6595,67.8883,45813.0
2023-11-30 14:50:00,68.24,68.27,68.19,68.23,32403.0,67.8883,67.9181,67.8385,67.8783,32403.0
2023-11-30 15:00:00,68.23,68.24,67.96,67.96,72301.0,67.8783,67.8883,67.6097,67.6097,72301.0
2023-11-30 15:10:00,67.97,68.02,67.92,67.96,48290.0,67.6197,67.6694,67.5699,67.6097,48290.0
2023-11-30 15:20:00,67.95,67.98,67.77,67.88,42146.0,67.5998,67.6296,67.4207,67.5301,42146.0
2023-11-30 15:30:00,67.88,68.01,67.86,67.98,43802.0,67.5301,67.6595,67.5102,67.6296,43802.0
2023-11-30 15:40:00,67.99,68.26,67.98,68.11,63109.0,67.6396,67.9082,67.6296,67.7589,63109.0
2023-11-30 15:50:00,68.15,68.8,68.14,68.7,439807.0,67.7987,68.4454,67.7888,68.3459,439807.0
2023-12-01 09:30:00,68.3,68.33,67.83,68.16,217174.0,67.948,67.9778,67.4804,67.8087,217174.0
2023-12-01 09:40:00,68.13,68.4,68.13,68.25,79704.0,67.7788,68.0474,67.7788,67.8982,79704.0
2023-12-01 09:50:00,68.23,68.31,68.11,68.15,43977.0,67.8783,67.9579,67.7589,67.7987,43977.0
2023-12-01 10:00:00,68.18,68.56,68.11,68.27,127700.0,67.8286,68.2066,67.7589,67.9181,127700.0
2023-12-01 10:10:00,68.3,68.38,67.93,68.12,74613.0,67.948,68.0276,67.5799,67.7689,74613.0
2023-12-01 10:20:00,68.13,68.18,67.81,67.86,80471.0,67.7788,67.8286,67.4605,67.5102,80471.0
2023-12-01 10:30:00,67.86,68.17,67.73,68.0,93629.0,67.5102,67.8186,67.3809,67.6495,93629.0
2023-12-01 10:40:00,68.02,68.16,67.96,68.12,51167.0,67.6694,67.8087,67.6097,67.7689,51167.0
2023-12-01 10:50:00,68.12,68.17,68.06,68.15,23458.0,67.7689,67.8186,67.7092,67.7987,23458.0
2023-12-01 11:00:00,68.15,68.41,67.89,68.37,255899.0,67.7987,68.0574,67.5401,68.0176,255899.0
2023-12-01 11:10:00,68.41,68.74,68.34,68.57,133607.0,68.0574,68.3857,67.9878,68.2166,133607.0
2023-12-01 11:20:00,68.52,68.59,68.3,68.55,48896.0,68.1668,68.2365,67.948,68.1967,48896.0
2023-12-01 11:30:00,68.57,68.62,68.35,68.5,89275.0,68.2166,68.2663,67.9977,68.1469,89275.0
2023-12-01 11:40:00,68.48,68.94,68.47,68.71,237761.0,68.127,68.5847,68.1171,68.3558,237761.0
2023-12-01 11:50:00,68.71,69.03,68.62,68.82,221099.0,68.3558,68.6742,68.2663,68.4653,221099.0
2023-12-01 12:00:00,68.83,68.95,68.77,68.83,91402.0,68.4752,68.5946,68.4155,68.4752,91402.0
2023-12-01 12:10:00,68.83,68.96,68.74,68.78,80221.0,68.4752,68.6046,68.3857,68.4255,80221.0
2023-12-01 12:20:00,68.77,69.07,68.71,69.06,93296.0,68.4155,68.714,68.3558,68.704,93296.0
2023-12-01 12:30:00,69.06,69.12,68.93,69.09,68806.0,68.704,68.7637,68.5747,68.7339,68806.0
2023-12-01 12:40:00,69.09,69.24,69.05,69.23,79370.0,68.7339,68.8831,68.6941,68.8732,79370.0
2023-12-01 12:50:00,69.22,69.3,69.17,69.22,46715.0,68.8632,68.9428,68.8135,68.8632,46715.0
2023-12-01 13:00:00,69.22,69.23,69.05,69.16,85547.0,68.8632,68.8732,68.6941,68.8035,85547.0
2023-12-01 13:10:00,69.16,69.17,68.99,69.04,41234.0,68.8035,68.8135,68.6344,68.6841,41234.0
2023-12-01 13:20:00,69.08,69.16,68.96,68.96,35488.0,68.7239,68.8035,68.6046,68.6046,35488.0
2023-12-01 13:30:00,68.96,69.02,68.82,68.84,52715.0,68.6046,68.6643,68.4653,68.4852,52715.0
2023-12-01 13:40:00,68.82,68.92,68.76,68.87,48857.0,68.4653,68.5648,68.4056,68.515,48857.0
2023-12-01 13:50:00,68.88,68.93,68.81,68.84,25832.0,68.525,68.5747,68.4553,68.4852,25832.0
2023-12-01 14:00:00,68.84,68.91,68.79,68.8,49339.0,68.4852,68.5548,68.4354,68.4454,49339.0
2023-12-01 14:10:00,68.8,69.0,68.8,68.92,40964.0,68.4454,68.6444,68.4454,68.5648,40964.0
2023-12-01 14:20:00,68.9,69.06,68.88,69.04,44802.0,68.5449,68.704,68.525,68.6841,44802.0
2023-12-01 14:30:00,69.04,69.08,68.99,69.08,22162.0,68.6841,68.7239,68.6344,68.7239,22162.0
2023-12-01 14:40:00,69.07,69.09,68.95,69.02,16104.0,68.714,68.7339,68.5946,68.6643,16104.0
2023-12-01 14:50:00,69.0,69.15,68.98,69.15,105064.0,68.6444,68.7936,68.6245,68.7936,105064.0
2023-12-01 15:00:00,69.14,69.17,68.91,69.05,128387.0,68.7836,68.8135,68.5548,68.6941,128387.0
2023-12-01 15:10:00,69.04,69.13,69.01,69.05,45151.0,68.6841,68.7737,68.6543,68.6941,45151.0
2023-12-01 15:20:00,69.06,69.15,69.0,69.15,37028.0,68.704,68.7936,68.6444,68.7936,37028.0
2023-12-01 15:30:00,69.15,69.17,69.03,69.05,75936.0,68.7936,68.8135,68.6742,68.6941,75936.0
2023-12-01 15:40:00,69.04,69.07,68.98,69.05,42544.0,68.6841,68.714,68.6245,68.6941,42544.0
2023-12-01 15:50:00,69.03,69.2,68.94,69.1,129099.0,68.6742,68.8433,68.5847,68.7438,129099.0
2023-12-04 09:30:00,67.69,67.83,67.49,67.7,285531.0,67.3411,67.4804,67.1421,67.3511,285531.0
2023-12-04 09:40:00,67.68,67.75,67.45,67.51,179223.0,67.3312,67.4008,67.1023,67.162,179223.0
2023-12-04 09:50:00,67.49,67.66,67.37,67.51,98299.0,67.1421,67.3113,67.0228,67.162,98299.0
2023-12-04 10:00:00,67.51,67.77,67.42,67.61,118285.0,67.162,67.4207,67.0725,67.2615,118285.0
2023-12-04 10:10:00,67.54,67.62,67.2,67.23,80859.0,67.1919,67.2715,66.8536,66.8835,80859.0
2023-12-04 10:20:00,67.21,67.28,66.71,66.77,156917.0,66.8636,66.9332,66.3662,66.4258,156917.0
2023-12-04 10:30:00,66.76,66.84,66.58,66.66,334132.0,66.4159,66.4955,66.2368,66.3164,334132.0
2023-12-04 10:40:00,66.66,66.76,66.66,66.7,157813.0,66.3164,66.4159,66.3164,66.3562,157813.0
2023-12-04 10:50:00,66.7,66.7,66.49,66.63,149595.0,66.3562,66.3562,66.1473,66.2866,149595.0
2023-12-04 11:00:00,66.62,66.71,66.55,66.63,100432.0,66.2766,66.3662,66.207,66.2866,100432.0
2023-12-04 11:10:00,66.63,66.78,66.57,66.73,59166.0,66.2866,66.4358,66.2269,66.3861,59166.0
2023-12-04 11:20:00,66.73,66.91,66.69,66.91,71988.0,66.3861,66.5651,66.3463,66.5651,71988.0
2023-12-04 11:30:00,66.91,66.99,66.84,66.99,38367.0,66.5651,66.6447,66.4955,66.6447,38367.0
2023-12-04 11:40:00,66.99,67.16,66.99,67.12,62746.0,66.6447,66.8138,66.6447,66.774,62746.0
2023-12-04 11:50:00,67.13,67.43,67.13,67.39,184298.0,66.784,67.0824,66.784,67.0427,184298.0
2023-12-04 12:00:00,67.4,67.43,67.32,67.36,160976.0,67.0526,67.0824,66.973,67.0128,160976.0
2023-12-04 12:10:00,67.37,67.52,67.34,67.46,97329.0,67.0228,67.172,66.9929,67.1123,97329.0
2023-12-04 12:20:00,67.45,67.61,67.39,67.5,45674.0,67.1023,67.2615,67.0427,67.1521,45674.0
2023-12-04 12:30:00,67.5,67.69,67.49,67.64,80271.0,67.1521,67.3411,67.1421,67.2914,80271.0
2023-12-04 12:40:00,67.64,67.7,67.61,67.64,33453.0,67.2914,67.3511,67.2615,67.2914,33453.0
2023-12-04 12:50:00,67.64,67.74,67.61,67.71,41465.0,67.2914,67.3908,67.2615,67.361,41465.0
2023-12-04 13:00:00,67.71,67.71,67.56,67.57,36451.0,67.361,67.361,67.2118,67.2217,36451.0
2023-12-04 13:10:00,67.61,67.62,67.55,67.58,33976.0,67.2615,67.2715,67.2018,67.2317,33976.0
2023-12-04 13:20:00,67.58,67.6,67.33,67.34,57835.0,67.2317,67.2516,66.983,66.9929,57835.0
2023-12-04 13:30:00,67.33,67.49,67.31,67.42,46601.0,66.983,67.1421,66.9631,67.0725,46601.0
2023-12-04 13:40:00,67.42,67.46,67.37,67.39,29273.0,67.0725,67.1123,67.0228,67.0427,29273.0
2023-12-04 13:50:00,67.39,67.45,67.35,67.36,18684.0,67.0427,67.1023,67.0029,67.0128,18684.0
2023-12-04 14:00:00,67.36,67.37,67.13,67.2,53715.0,67.0128,67.0228,66.784,66.8536,53715.0
2023-12-04 14:10:00,67.18,67.43,67.18,67.4,34905.0,66.8337,67.0824,66.8337,67.0526,34905.0
2023-12-04 14:20:00,67.4,67.45,67.37,67.4,27172.0,67.0526,67.1023,67.0228,67.0526,27172.0
2023-12-04 14:30:00,67.41,67.52,67.33,67.43,78484.0,67.0625,67.172,66.983,67.0824,78484.0
2023-12-04 14:40:00,67.43,67.45,67.34,67.43,52787.0,67.0824,67.1023,66.9929,67.0824,52787.0
2023-12-04 14:50:00,67.41,67.47,67.38,67.38,27506.0,67.0625,67.1222,67.0327,67.0327,27506.0
2023-12-04 15:00:00,67.39,67.45,67.28,67.3,50943.0,67.0427,67.1023,66.9332,66.9531,50943.0
2023-12-04 15:10:00,67.3,67.35,67.22,67.34,37896.0,66.9531,67.0029,66.8735,66.9929,37896.0
2023-12-04 15:20:00,67.36,67.45,67.35,67.45,47085.0,67.0128,67.1023,67.0029,67.1023,47085.0
2023-12-04 15:30:00,67.47,67.63,67.42,67.59,68249.0,67.1222,67.2814,67.0725,67.2416,68249.0
2023-12-04 15:40:00,67.59,67.73,67.56,67.73,67880.0,67.2416,67.3809,67.2118,67.3809,67880.0
2023-12-04 15:50:00,67.72,67.89,67.71,67.77,276986.0,67.371,67.5401,67.361,67.4207,276986.0
2023-12-05 09:30:00,67.1,67.45,67.04,67.26,215409.0,66.7541,67.1023,66.6945,66.9133,215409.0
2023-12-05 09:40:00,67.24,67.58,67.18,67.48,118584.0,66.8934,67.2317,66.8337,67.1322,118584.0
2023-12-05 09:50:00,67.49,67.72,67.46,67.6,67583.0,67.1421,67.371,67.1123,67.2516,67583.0
2023-12-05 10:00:00,67.77,68.27,67.74,68.12,225551.0,67.4207,67.9181,67.3908,67.7689,225551.0
2023-12-05 10:10:00,68.1,68.16,67.94,68.14,101855.0,67.749,67.8087,67.5898,67.7888,101855.0
2023-12-05 10:20:00,68.13,68.34,67.75,67.96,165366.0,67.7788,67.9878,67.4008,67.6097,165366.0
2023-12-05 10:30:00,67.96,68.23,67.94,68.21,83627.0,67.6097,67.8783,67.5898,67.8584,83627.0
2023-12-05 10:40:00,68.2,68.5,68.14,68.47,91213.0,67.8485,68.1469,67.7888,68.1171,91213.0
2023-12-05 10:50:00,68.45,68.53,68.42,68.47,69595.0,68.0972,68.1768,68.0673,68.1171,69595.0
2023-12-05 11:00:00,68.47,68.54,68.43,68.46,113599.0,68.1171,68.1867,68.0773,68.1071,113599.0
2023-12-05 11:10:00,68.44,68.46,67.74,67.76,125466.0,68.0872,68.1071,67.3908,67.4107,125466.0
2023-12-05 11:20:00,67.79,67.97,67.68,67.83,64879.0,67.4406,67.6197,67.3312,67.4804,64879.0
2023-12-05 11:30:00,67.83,68.0,67.83,67.91,63686.0,67.4804,67.6495,67.4804,67.56,63686.0
2023-12-05 11:40:00,67.94,68.06,67.84,68.0,41320.0,67.5898,67.7092,67.4903,67.6495,41320.0
2023-12-05 11:50:00,68.0,68.0,67.46,67.76,100724.0,67.6495,67.6495,67.1123,67.4107,100724.0
2023-12-05 12:00:00,67.8,67.95,67.8,67.95,35874.0,67.4505,67.5998,67.4505,67.5998,35874.0
2023-12-05 12:10:00,67.99,67.99,67.82,67.85,18840.0,67.6396,67.6396,67.4704,67.5003,18840.0
2023-12-05 12:20:00,67.84,67.97,67.73,67.88,23221.0,67.4903,67.6197,67.3809,67.5301,23221.0
2023-12-05 12:30:00,67.92,67.93,67.72,67.73,29539.0,67.5699,67.5799,67.371,67.3809,29539.0
2023-12-05 12:40:00,67.74,67.78,67.42,67.66,45814.0,67.3908,67.4306,67.0725,67.3113,45814.0
2023-12-05 12:50:00,67.67,67.8,67.58,67.8,25499.0,67.3212,67.4505,67.2317,67.4505,25499.0
2023-12-05 13:00:00,67.8,67.83,67.66,67.77,34517.0,67.4505,67.4804,67.3113,67.4207,34517.0
2023-12-05 13:10:00,67.78,67.85,67.72,67.83,44892.0,67.4306,67.5003,67.371,67.4804,44892.0
2023-12-05 13:20:00,67.84,67.96,67.8,67.82,45008.0,67.4903,67.6097,67.4505,67.4704,45008.0
2023-12-05 13:30:00,67.83,67.88,67.7,67.81,86482.0,67.4804,67.5301,67.3511,67.4605,86482.0
2023-12-05 13:40:00,67.79,67.88,67.7,67.75,112769.0,67.4406,67.5301,67.3511,67.4008,112769.0
2023-12-05 13:50:00,67.71,67.84,67.71,67.78,25831.0,67.361,67.4903,67.361,67.4306,25831.0
2023-12-05 14:00:00,67.79,67.81,67.67,67.79,56532.0,67.4406,67.4605,67.3212,67.4406,56532.0
2023-12-05 14:10:00,67.8,68.05,67.79,68.03,94346.0,67.4505,67.6993,67.4406,67.6794,94346.0
2023-12-05 14:20:00,68.02,68.03,67.91,67.96,38508.0,67.6694,67.6794,67.56,67.6097,38508.0
2023-12-05 14:30:00,67.96,67.98,67.7,67.77,41108.0,67.6097,67.6296,67.3511,67.4207,41108.0
2023-12-05 14:40:00,67.78,67.83,67.71,67.81,48585.0,67.4306,67.4804,67.361,67.4605,48585.0
2023-12-05 14:50:00,67.81,68.04,67.79,68.02,27129.0,67.4605,67.6893,67.4406,67.6694,27129.0
2023-12-05 15:00:00,68.02,68.03,67.93,67.99,41087.0,67.6694,67.6794,67.5799,67.6396,41087.0
2023-12-05 15:10:00,67.99,68.09,67.96,68.03,210789.0,67.6396,67.739,67.6097,67.6794,210789.0
2023-12-05 15:20:00,68.04,68.06,67.98,67.99,60334.0,67.6893,67.7092,67.6296,67.6396,60334.0
2023-12-05 15:30:00,67.99,68.03,67.95,67.96,20128.0,67.6396,67.6794,67.5998,67.6097,20128.0
2023-12-05 15:40:00,67.96,68.04,67.89,67.98,74819.0,67.6097,67.6893,67.5401,67.6296,74819.0
2023-12-05 15:50:00,67.97,68.12,67.95,68.12,271004.0,67.6197,67.7689,67.5998,67.7689,271004.0
2023-12-06 09:30:00,69.16,69.2,68.36,68.39,309156.0,68.8035,68.8433,68.0077,68.0375,309156.0
2023-12-06 09:40:00,68.4,68.59,68.35,68.44,135052.0,68.0474,68.2365,67.9977,68.0872,135052.0
2023-12-06 09:50:00,68.46,68.64,68.38,68.45,77493.0,68.1071,68.2862,68.0276,68.0972,77493.0
2023-12-06 10:00:00,68.44,68.52,68.17,68.5,103450.0,68.0872,68.1668,67.8186,68.1469,103450.0
2023-12-06 10:10:00,68.5,68.65,68.37,68.46,43744.0,68.1469,68.2962,68.0176,68.1071,43744.0
2023-12-06 10:20:00,68.47,68.47,67.84,68.0,193784.0,68.1171,68.1171,67.4903,67.6495,193784.0
2023-12-06 10:30:00,68.01,68.31,68.0,68.2,87853.0,67.6595,67.9579,67.6495,67.8485,87853.0
2023-12-06 10:40:00,68.2,68.35,68.16,68.24,32455.0,67.8485,67.9977,67.8087,67.8883,32455.0
2023-12-06 10:50:00,68.26,68.42,68.22,68.34,58861.0,67.9082,68.0673,67.8684,67.9878,58861.0
2023-12-06 11:00:00,68.38,68.4,68.23,68.33,39759.0,68.0276,68.0474,67.8783,67.9778,39759.0
2023-12-06 11:10:00,68.32,68.46,68.25,68.25,52867.0,67.9679,68.1071,67.8982,67.8982,52867.0
2023-12-06 11:20:00,68.27,68.36,68.06,68.11,62914.0,67.9181,68.0077,67.7092,67.7589,62914.0
2023-12-06 11:30:00,68.12,68.13,67.78,67.88,155018.0,67.7689,67.7788,67.4306,67.5301,155018.0
2023-12-06 11:40:00,67.88,67.92,67.73,67.89,61649.0,67.5301,67.5699,67.3809,67.5401,61649.0
2023-12-06 11:50:00,67.9,68.18,67.87,68.17,64395.0,67.55,67.8286,67.5202,67.8186,64395.0
2023-12-06 12:00:00,68.17,68.21,68.04,68.15,52909.0,67.8186,67.8584,67.6893,67.7987,52909.0
2023-12-06 12:10:00,68.16,68.25,68.02,68.03,46969.0,67.8087,67.8982,67.6694,67.6794,46969.0
2023-12-06 12:20:00,68.04,68.15,67.96,68.0,30167.0,67.6893,67.7987,67.6097,67.6495,30167.0
2023-12-06 12:30:00,68.01,68.09,67.94,68.04,23646.0,67.6595,67.739,67.5898,67.6893,23646.0
2023-12-06 12:40:00,68.06,68.15,67.89,67.92,47059.0,67.7092,67.7987,67.5401,67.5699,47059.0
2023-12-06 12:50:00,67.93,67.96,67.74,67.78,49395.0,67.5799,67.6097,67.3908,67.4306,49395.0
2023-12-06 13:00:00,67.76,67.85,67.57,67.68,89941.0,67.4107,67.5003,67.2217,67.3312,89941.0
2023-12-06 13:10:00,67.72,67.87,67.72,67.84,14415.0,67.371,67.5202,67.371,67.4903,14415.0
2023-12-06 13:20:00,67.88,67.91,67.7,67.85,56769.0,67.5301,67.56,67.3511,67.5003,56769.0
2023-12-06 13:30:00,67.86,67.87,67.72,67.73,9693.0,67.5102,67.5202,67.371,67.3809,9693.0
2023-12-06 13:40:00,67.76,67.76,67.62,67.75,17232.0,67.4107,67.4107,67.2715,67.4008,17232.0
2023-12-06 13:50:00,67.78,67.93,67.75,67.91,12753.0,67.4306,67.5799,67.4008,67.56,12753.0
2023-12-06 14:00:00,67.9,67.93,67.82,67.83,16402.0,67.55,67.5799,67.4704,67.4804,16402.0
2023-12-06 14:10:00,67.81,67.85,67.71,67.76,30865.0,67.4605,67.5003,67.361,67.4107,30865.0
2023-12-06 14:20:00,67.76,67.83,67.67,67.72,10031.0,67.4107,67.4804,67.3212,67.371,10031.0
2023-12-06 14:30:00,67.71,67.91,67.71,67.87,11149.0,67.361,67.56,67.361,67.5202,11149.0
2023-12-06 14:40:00,67.86,67.92,67.85,67.88,12768.0,67.5102,67.5699,67.5003,67.5301,12768.0
2023-12-06 14:50:00,67.92,67.92,67.75,67.76,45759.0,67.5699,67.5699,67.4008,67.4107,45759.0
2023-12-06 15:00:00,67.74,67.8,67.65,67.68,23016.0,67.3908,67.4505,67.3013,67.3312,23016.0
2023-12-06 15:10:00,67.68,67.68,67.44,67.49,50053.0,67.3312,67.3312,67.0924,67.1421,50053.0
2023-12-06 15:20:00,67.49,67.5,67.34,67.42,56714.0,67.1421,67.1521,66.9929,67.0725,56714.0
2023-12-06 15:30:00,67.4,67.5,67.38,67.39,36847.0,67.0526,67.1521,67.0327,67.0427,36847.0
2023-12-06 15:40:00,67.4,67.55,67.4,67.47,62903.0,67.0526,67.2018,67.0526,67.1222,62903.0
2023-12-06 15:50:00,67.41,67.44,67.19,67.33,265661.0,67.0625,67.0924,66.8437,66.983,265661.0
2023-12-07 09:30:00,68.33,68.74,68.12,68.55,232885.0,67.9778,68.3857,67.7689,68.1967,232885.0
2023-12-07 09:40:00,68.57,68.58,68.12,68.15,67074.0,68.2166,68.2265,67.7689,67.7987,67074.0
2023-12-07 09:50:00,68.16,68.31,67.95,68.11,129594.0,67.8087,67.9579,67.5998,67.7589,129594.0
2023-12-07 10:00:00,68.1,68.39,68.09,68.16,108216.0,67.749,68.0375,67.739,67.8087,108216.0
2023-12-07 10:10:00,68.19,68.72,68.12,68.61,127150.0,67.8385,68.3658,67.7689,68.2564,127150.0
2023-12-07 10:20:00,68.62,68.87,68.59,68.83,108331.0,68.2663,68.515,68.2365,68.4752,108331.0
2023-12-07 10:30:00,68.85,68.95,68.75,68.95,76789.0,68.4951,68.5946,68.3956,68.5946,76789.0
2023-12-07 10:40:00,68.94,68.96,68.79,68.88,72105.0,68.5847,68.6046,68.4354,68.525,72105.0
2023-12-07 10:50:00,68.87,68.91,68.75,68.87,62751.0,68.515,68.5548,68.3956,68.515,62751.0
2023-12-07 11:00:00,68.87,68.96,68.76,68.91,55678.0,68.515,68.6046,68.4056,68.5548,55678.0
2023-12-07 11:10:00,68.91,68.98,68.32,68.41,134380.0,68.5548,68.6245,67.9679,68.0574,134380.0
2023-12-07 11:20:00,68.41,68.65,68.39,68.64,70753.0,68.0574,68.2962,68.0375,68.2862,70753.0
2023-12-07 11:30:00,68.63,69.04,68.63,69.04,99861.0,68.2763,68.6841,68.2763,68.6841,99861.0
2023-12-07 11:40:00,69.03,69.11,68.94,69.04,69021.0,68.6742,68.7538,68.5847,68.6841,69021.0
2023-12-07 11:50:00,69.05,69.12,69.02,69.11,48058.0,68.6941,68.7637,68.6643,68.7538,48058.0
2023-12-07 12:00:00,69.12,69.14,69.01,69.08,42945.0,68.7637,68.7836,68.6543,68.7239,42945.0
2023-12-07 12:10:00,69.1,69.28,68.98,69.27,56863.0,68.7438,68.9229,68.6245,68.913,56863.0
2023-12-07 12:20:00,69.27,69.37,69.24,69.3,97376.0,68.913,69.0124,68.8831,68.9428,97376.0
2023-12-07 12:30:00,69.31,69.35,69.18,69.24,37738.0,68.9528,68.9926,68.8234,68.8831,37738.0
2023-12-07 12:40:00,69.25,69.26,69.12,69.22,34690.0,68.8931,68.903,68.7637,68.8632,34690.0
2023-12-07 12:50:00,69.22,69.27,69.14,69.19,30141.0,68.8632,68.913,68.7836,68.8334,30141.0
2023-12-07 13:00:00,69.19,69.34,69.17,69.31,47845.0,68.8334,68.9826,68.8135,68.9528,47845.0
2023-12-07 13:10:00,69.31,69.32,69.12,69.15,49840.0,68.9528,68.9627,68.7637,68.7936,49840.0
2023-12-07 13:20:00,69.15,69.22,69.06,69.11,42425.0,68.7936,68.8632,68.704,68.7538,42425.0
2023-12-07 13:30:00,69.13,69.17,69.04,69.13,17904.0,68.7737,68.8135,68.6841,68.7737,17904.0
2023-12-07 13:40:00,69.13,69.2,69.1,69.12,32604.0,68.7737,68.8433,68.7438,68.7637,32604.0
2023-12-07 13:50:00,69.11,69.2,69.09,69.2,18224.0,68.7538,68.8433,68.7339,68.8433,18224.0
2023-12-07 14:00:00,69.18,69.25,69.15,69.25,35394.0,68.8234,68.8931,68.7936,68.8931,35394.0
2023-12-07 14:10:00,69.28,69.35,69.21,69.34,20318.0,68.9229,68.9926,68.8533,68.9826,20318.0
2023-12-07 14:20:00,69.34,69.45,69.33,69.39,127536.0,68.9826,69.092,68.9727,69.0323,127536.0
2023-12-07 14:30:00,69.4,69.4,69.18,69.21,94648.0,69.0423,69.0423,68.8234,68.8533,94648.0
2023-12-07 14:40:00,69.21,69.25,69.13,69.22,28220.0,68.8533,68.8931,68.7737,68.8632,28220.0
2023-12-07 14:50:00,69.2,69.21,69.1,69.1,23285.0,68.8433,68.8533,68.7438,68.7438,23285.0
2023-12-07 15:00:00,69.1,69.23,69.07,69.18,35692.0,68.7438,68.8732,68.714,68.8234,35692.0
2023-12-07 15:10:00,69.19,69.3,69.19,69.3,18193.0,68.8334,68.9428,68.8334,68.9428,18193.0
2023-12-07 15:20:00,69.3,69.34,69.23,69.24,19509.0,68.9428,68.9826,68.8732,68.8831,19509.0
2023-12-07 15:30:00,69.25,69.3,69.13,69.17,56826.0,68.8931,68.9428,68.7737,68.8135,56826.0
2023-12-07 15:40:00,69.17,69.23,69.15,69.16,35212.0,68.8135,68.8732,68.7936,68.8035,35212.0
2023-12-07 15:50:00,69.17,69.3,69.17,69.22,120734.0,68.8135,68.9428,68.8135,68.8632,120734.0
2023-12-08 09:30:00,68.51,68.85,68.47,68.72,230837.0,68.1569,68.4951,68.1171,68.3658,230837.0
2023-12-08 09:40:00,68.72,69.13,68.71,69.01,174962.0,68.3658,68.7737,68.3558,68.6543,174962.0
2023-12-08 09:50:00,69.03,69.07,68.74,68.9,82915.0,68.6742,68.714,68.3857,68.5449,82915.0
2023-12-08 10:00:00,68.95,69.64,68.95,69.64,242140.0,68.5946,69.2811,68.5946,69.2811,242140.0
2023-12-08 10:10:00,69.62,69.86,69.46,69.76,134666.0,69.2612,69.4999,69.102,69.4004,134666.0
2023-12-08 10:20:00,69.77,69.89,69.66,69.76,138496.0,69.4104,69.5298,69.301,69.4004,138496.0
2023-12-08 10:30:00,69.77,69.81,69.09,69.16,169047.0,69.4104,69.4502,68.7339,68.8035,169047.0
2023-12-08 10:40:00,69.13,69.46,69.12,69.46,90547.0,68.7737,69.102,68.7637,69.102,90547.0
2023-12-08 10:50:00,69.47,69.85,69.43,69.83,144266.0,69.1119,69.49,69.0721,69.4701,144266.0
2023-12-08 11:00:00,69.83,69.87,69.48,69.53,115690.0,69.4701,69.5099,69.1219,69.1716,115690.0
2023-12-08 11:10:00,69.55,69.55,69.17,69.18,105416.0,69.1915,69.1915,68.8135,68.8234,105416.0
2023-12-08 11:20:00,69.2,69.44,69.15,69.37,127054.0,68.8433,69.0821,68.7936,69.0124,127054.0
2023-12-08 11:30:00,69.38,69.43,69.01,69.11,152392.0,69.0224,69.0721,68.6543,68.7538,152392.0
2023-12-08 11:40:00,69.11,69.19,69.01,69.14,68080.0,68.7538,68.8334,68.6543,68.7836,68080.0
2023-12-08 11:50:00,69.17,69.26,69.08,69.14,77372.0,68.8135,68.903,68.7239,68.7836,77372.0
2023-12-08 12:00:00,69.14,69.23,69.06,69.15,40456.0,68.7836,68.8732,68.704,68.7936,40456.0
2023-12-08 12:10:00,69.14,69.22,68.83,69.22,103752.0,68.7836,68.8632,68.4752,68.8632,103752.0
2023-12-08 12:20:00,69.22,69.45,69.22,69.4,54951.0,68.8632,69.092,68.8632,69.0423,54951.0
2023-12-08 12:30:00,69.39,69.42,69.27,69.37,37012.0,69.0323,69.0622,68.913,69.0124,37012.0
2023-12-08 12:40:00,69.39,69.47,69.36,69.42,31922.0,69.0323,69.1119,69.0025,69.0622,31922.0
2023-12-08 12:50:00,69.42,69.51,69.4,69.49,32551.0,69.0622,69.1517,69.0423,69.1318,32551.0
2023-12-08 13:00:00,69.5,69.55,69.45,69.49,33631.0,69.1418,69.1915,69.092,69.1318,33631.0
2023-12-08 13:10:00,69.51,69.62,69.5,69.52,42592.0,69.1517,69.2612,69.1418,69.1617,42592.0
2023-12-08 13:20:00,69.51,69.64,69.43,69.58,33424.0,69.1517,69.2811,69.0721,69.2214,33424.0
2023-12-08 13:30:00,69.59,69.6,69.5,69.57,75183.0,69.2313,69.2413,69.1418,69.2114,75183.0
2023-12-08 13:40:00,69.55,69.62,69.45,69.61,52332.0,69.1915,69.2612,69.092,69.2512,52332.0
2023-12-08 13:50:00,69.61,69.66,69.6,69.65,30032.0,69.2512,69.301,69.2413,69.291,30032.0
2023-12-08 14:00:00,69.66,69.69,69.62,69.67,17234.0,69.301,69.3308,69.2612,69.3109,17234.0
2023-12-08 14:10:00,69.67,69.78,69.65,69.76,49636.0,69.3109,69.4203,69.291,69.4004,49636.0
2023-12-08 14:20:00,69.76,69.79,69.7,69.76,33833.0,69.4004,69.4303,69.3407,69.4004,33833.0
2023-12-08 14:30:00,69.76,69.8,69.72,69.79,29750.0,69.4004,69.4402,69.3606,69.4303,29750.0
2023-12-08 14:40:00,69.8,69.91,69.79,69.91,34124.0,69.4402,69.5497,69.4303,69.5497,34124.0
2023-12-08 14:50:00,69.9,69.93,69.83,69.88,36690.0,69.5397,69.5696,69.4701,69.5198,36690.0
2023-12-08 15:00:00,69.89,69.89,69.68,69.79,98331.0,69.5298,69.5298,69.3208,69.4303,98331.0
2023-12-08 15:10:00,69.8,69.86,69.73,69.81,30345.0,69.4402,69.4999,69.3706,69.4502,30345.0
2023-12-08 15:20:00,69.8,69.86,69.72,69.85,79129.0,69.4402,69.4999,69.3606,69.49,79129.0
2023-12-08 15:30:00,69.84,69.92,69.8,69.91,99135.0,69.48,69.5596,69.4402,69.5497,99135.0
2023-12-08 15:40:00,69.92,69.92,69.79,69.8,74689.0,69.5596,69.5596,69.4303,69.4402,74689.0
2023-12-08 15:50:00,69.8,69.86,69.74,69.76,393916.0,69.4402,69.4999,69.3805,69.4004,393916.0
2023-12-11 09:30:00,69.59,70.12,69.54,70.09,306362.0,69.2313,69.7586,69.1816,69.7287,306362.0
2023-12-11 09:40:00,70.04,70.33,69.99,70.17,115824.0,69.679,69.9675,69.6293,69.8083,115824.0
2023-12-11 09:50:00,70.19,70.34,70.03,70.3,118425.0,69.8282,69.9774,69.669,69.9377,118425.0
2023-12-11 10:00:00,70.31,70.41,70.16,70.38,97823.0,69.9476,70.0471,69.7984,70.0172,97823.0
2023-12-11 10:10:00,70.39,70.42,70.22,70.33,50455.0,70.0272,70.057,69.8581,69.9675,50455.0
2023-12-11 10:20:00,70.35,70.38,70.17,70.18,46083.0,69.9874,70.0172,69.8083,69.8183,46083.0
2023-12-11 10:30:00,70.18,70.39,70.1,70.28,41003.0,69.8183,70.0272,69.7387,69.9178,41003.0
2023-12-11 10:40:00,70.3,70.57,70.18,70.54,126780.0,69.9377,70.2063,69.8183,70.1764,126780.0
2023-12-11 10:50:00,70.54,70.64,70.46,70.46,65008.0,70.1764,70.2759,70.0968,70.0968,65008.0
2023-12-11 11:00:00,70.46,70.53,70.24,70.26,55918.0,70.0968,70.1665,69.878,69.8979,55918.0
2023-12-11 11:10:00,70.26,70.3,70.08,70.16,45722.0,69.8979,69.9377,69.7188,69.7984,45722.0
2023-12-11 11:20:00,70.18,70.32,70.07,70.23,43553.0,69.8183,69.9576,69.7088,69.868,43553.0
2023-12-11 11:30:00,70.27,70.29,69.99,70.21,97134.0,69.9078,69.9277,69.6293,69.8481,97134.0
2023-12-11 11:40:00,70.23,70.24,70.1,70.24,23462.0,69.868,69.878,69.7387,69.878,23462.0
2023-12-11 11:50:00,70.28,70.33,70.25,70.33,10600.0,69.9178,69.9675,69.8879,69.9675,10600.0
2023-12-11 12:00:00,70.32,70.48,70.2,70.46,23581.0,69.9576,70.1167,69.8382,70.0968,23581.0
2023-12-11 12:10:00,70.45,70.5,70.37,70.44,13366.0,70.0869,70.1366,70.0073,70.0769,13366.0
2023-12-11 12:20:00,70.46,70.56,70.45,70.54,24525.0,70.0968,70.1963,70.0869,70.1764,24525.0
2023-12-11 12:30:00,70.55,70.6,70.51,70.6,63447.0,70.1864,70.2361,70.1466,70.2361,63447.0
2023-12-11 12:40:00,70.61,70.65,70.55,70.64,21416.0,70.2461,70.2858,70.1864,70.2759,21416.0
2023-12-11 12:50:00,70.65,70.69,70.61,70.66,19759.0,70.2858,70.3256,70.2461,70.2958,19759.0
2023-12-11 13:00:00,70.66,70.83,70.56,70.77,75289.0,70.2958,70.4649,70.1963,70.4052,75289.0
2023-12-11 13:10:00,70.73,70.82,70.68,70.81,20192.0,70.3654,70.455,70.3157,70.445,20192.0
2023-12-11 13:20:00,70.82,70.87,70.82,70.86,16517.0,70.455,70.5047,70.455,70.4948,16517.0
2023-12-11 13:30:00,70.87,70.89,70.84,70.86,21855.0,70.5047,70.5246,70.4749,70.4948,21855.0
2023-12-11 13:40:00,70.86,70.97,70.84,70.96,11943.0,70.4948,70.6042,70.4749,70.5943,11943.0
2023-12-11 13:50:00,70.97,71.02,70.94,70.96,88960.0,70.6042,70.6539,70.5744,70.5943,88960.0
2023-12-11 14:00:00,70.96,71.02,70.96,71.01,18232.0,70.5943,70.6539,70.5943,70.644,18232.0
2023-12-11 14:10:00,71.01,71.04,70.86,70.87,33535.0,70.644,70.6738,70.4948,70.5047,33535.0
2023-12-11 14:20:00,70.88,70.96,70.87,70.96,33380.0,70.5147,70.5943,70.5047,70.5943,33380.0
2023-12-11 14:30:00,70.97,71.0,70.84,70.86,28726.0,70.6042,70.634,70.4749,70.4948,28726.0
2023-12-11 14:40:00,70.86,70.9,70.81,70.87,29092.0,70.4948,70.5346,70.445,70.5047,29092.0
2023-12-11 14:50:00,70.87,70.87,70.8,70.85,20716.0,70.5047,70.5047,70.4351,70.4848,20716.0
2023-12-11 15:00:00,70.85,70.93,70.75,70.91,89219.0,70.4848,70.5644,70.3853,70.5445,89219.0
2023-12-11 15:10:00,70.91,70.94,70.8,70.92,14810.0,70.5445,70.5744,70.4351,70.5545,14810.0
2023-12-11 15:20:00,70.9,70.93,70.79,70.8,41089.0,70.5346,70.5644,70.4251,70.4351,41089.0
2023-12-11 15:30:00,70.8,70.93,70.79,70.93,12506.0,70.4351,70.5644,70.4251,70.5644,12506.0
2023-12-11 15:40:00,70.95,70.96,70.89,70.9,117950.0,70.5843,70.5943,70.5246,70.5346,117950.0
2023-12-11 15:50:00,70.89,70.99,70.86,70.97,130904.0,70.5246,70.6241,70.4948,70.6042,130904.0
2023-12-12 09:30:00,70.95,70.99,70.62,70.69,301525.0,70.5843,70.6241,70.256,70.3256,301525.0
2023-12-12 09:40:00,70.7,70.89,70.54,70.88,125382.0,70.3356,70.5246,70.1764,70.5147,125382.0
2023-12-12 09:50:00,70.9,71.14,70.77,71.14,92278.0,70.5346,70.7733,70.4052,70.7733,92278.0
2023-12-12 10:00:00,71.15,71.25,71.04,71.22,50406.0,70.7833,70.8828,70.6738,70.8529,50406.0
2023-12-12 10:10:00,71.19,71.33,71.09,71.27,55518.0,70.8231,70.9623,70.7236,70.9027,55518.0
2023-12-12 10:20:00,71.3,71.35,71.15,71.16,34400.0,70.9325,70.9822,70.7833,70.7932,34400.0
2023-12-12 10:30:00,71.17,71.3,71.09,71.28,110368.0,70.8032,70.9325,70.7236,70.9126,110368.0
2023-12-12 10:40:00,71.26,71.33,71.2,71.22,93033.0,70.8927,70.9623,70.833,70.8529,93033.0
2023-12-12 10:50:00,71.23,71.42,71.16,71.42,69771.0,70.8629,71.0519,70.7932,71.0519,69771.0
2023-12-12 11:00:00,71.44,71.53,71.38,71.4,98719.0,71.0718,71.1613,71.0121,71.032,98719.0
2023-12-12 11:10:00,71.41,71.45,71.34,71.42,30081.0,71.0419,71.0817,70.9723,71.0519,30081.0
2023-12-12 11:20:00,71.41,71.58,71.39,71.41,33222.0,71.0419,71.2111,71.022,71.0419,33222.0
2023-12-12 11:30:00,71.41,71.48,71.37,71.43,28273.0,71.0419,71.1116,71.0021,71.0618,28273.0
2023-12-12 11:40:00,71.41,71.5,71.41,71.48,13168.0,71.0419,71.1315,71.0419,71.1116,13168.0
2023-12-12 11:50:00,71.48,71.48,71.28,71.32,46830.0,71.1116,71.1116,70.9126,70.9524,46830.0
2023-12-12 12:00:00,71.33,71.33,71.18,71.18,10613.0,70.9623,70.9623,70.8131,70.8131,10613.0
2023-12-12 12:10:00,71.18,71.32,71.15,71.3,14963.0,70.8131,70.9524,70.7833,70.9325,14963.0
2023-12-12 12:20:00,71.31,71.36,71.29,71.36,12098.0,70.9424,70.9922,70.9226,70.9922,12098.0
2023-12-12 12:30:00,71.38,71.47,71.37,71.42,16282.0,71.0121,71.1016,71.0021,71.0519,16282.0
2023-12-12 12:40:00,71.43,71.45,71.32,71.33,12630.0,71.0618,71.0817,70.9524,70.9623,12630.0
2023-12-12 12:50:00,71.32,71.43,71.31,71.42,22412.0,70.9524,71.0618,70.9424,71.0519,22412.0
2023-12-12 13:00:00,71.4,71.57,71.37,71.51,66527.0,71.032,71.2011,71.0021,71.1414,66527.0
2023-12-12 13:10:00,71.54,71.55,71.47,71.5,8393.0,71.1713,71.1812,71.1016,71.1315,8393.0
2023-12-12 13:20:00,71.49,71.5,71.42,71.47,22962.0,71.1215,71.1315,71.0519,71.1016,22962.0
2023-12-12 13:30:00,71.46,71.53,71.43,71.53,31213.0,71.0917,71.1613,71.0618,71.1613,31213.0
2023-12-12 13:40:00,71.55,71.66,71.52,71.65,44951.0,71.1812,71.2906,71.1514,71.2807,44951.0
2023-12-12 13:50:00,71.66,71.72,71.65,71.69,43245.0,71.2906,71.3503,71.2807,71.3205,43245.0
2023-12-12 14:00:00,71.69,71.7,71.64,71.7,29753.0,71.3205,71.3304,71.2707,71.3304,29753.0
2023-12-12 14:10:00,71.69,71.7,71.65,71.68,28266.0,71.3205,71.3304,71.2807,71.3105,28266.0
2023-12-12 14:20:00,71.69,71.74,71.68,71.72,11307.0,71.3205,71.3702,71.3105,71.3503,11307.0
2023-12-12 14:30:00,71.72,71.77,71.71,71.74,14565.0,71.3503,71.4001,71.3404,71.3702,14565.0
2023-12-12 14:40:00,71.75,71.82,71.74,71.77,26279.0,71.3802,71.4498,71.3702,71.4001,26279.0
2023-12-12 14:50:00,71.81,71.86,71.8,71.84,23602.0,71.4399,71.4896,71.4299,71.4697,23602.0
2023-12-12 15:00:00,71.85,71.96,71.81,71.94,74029.0,71.4797,71.5891,71.4399,71.5692,74029.0
2023-12-12 15:10:00,71.94,71.99,71.86,71.93,48467.0,71.5692,71.6189,71.4896,71.5593,48467.0
2023-12-12 15:20:00,71.92,72.01,71.92,71.98,59648.0,71.5493,71.6388,71.5493,71.609,59648.0
2023-12-12 15:30:00,71.98,71.99,71.91,71.94,45266.0,71.609,71.6189,71.5394,71.5692,45266.0
2023-12-12 15:40:00,71.92,72.0,71.9,71.99,62456.0,71.5493,71.6289,71.5294,71.6189,62456.0
2023-12-12 15:50:00,71.98,72.1,71.92,72.1,379430.0,71.609,71.7284,71.5493,71.7284,379430.0
2023-12-13 09:30:00,72.39,72.81,72.39,72.67,200758.0,72.0169,72.4347,72.0169,72.2954,200758.0
2023-12-13 09:40:00,72.68,72.76,72.4,72.47,90549.0,72.3054,72.385,72.0268,72.0965,90549.0
2023-12-13 09:50:00,72.46,72.48,72.31,72.42,74978.0,72.0865,72.1064,71.9373,72.0467,74978.0
2023-12-13 10:00:00,72.38,72.55,72.35,72.49,59157.0,72.0069,72.1761,71.9771,72.1164,59157.0
2023-12-13 10:10:00,72.52,72.64,72.5,72.63,42489.0,72.1462,72.2656,72.1263,72.2556,42489.0
2023-12-13 10:20:00,72.64,72.64,72.5,72.57,40988.0,72.2656,72.2656,72.1263,72.196,40988.0
2023-12-13 10:30:00,72.57,72.68,72.48,72.64,39458.0,72.196,72.3054,72.1064,72.2656,39458.0
2023-12-13 10:40:00,72.63,72.73,72.61,72.67,67644.0,72.2556,72.3551,72.2357,72.2954,67644.0
2023-12-13 10:50:00,72.67,72.67,72.5,72.58,29715.0,72.2954,72.2954,72.1263,72.2059,29715.0
2023-12-13 11:00:00,72.58,72.67,72.49,72.5,54670.0,72.2059,72.2954,72.1164,72.1263,54670.0
2023-12-13 11:10:00,72.51,72.52,72.43,72.45,23069.0,72.1363,72.1462,72.0567,72.0766,23069.0
2023-12-13 11:20:00,72.43,72.5,72.32,72.39,42603.0,72.0567,72.1263,71.9472,72.0169,42603.0
2023-12-13 11:30:00,72.4,72.48,72.34,72.36,20044.0,72.0268,72.1064,71.9671,71.987,20044.0
2023-12-13 11:40:00,72.36,72.44,72.36,72.4,18424.0,71.987,72.0666,71.987,72.0268,18424.0
2023-12-13 11:50:00,72.39,72.41,72.31,72.34,19215.0,72.0169,72.0368,71.9373,71.9671,19215.0
2023-12-13 12:00:00,72.33,72.37,72.23,72.32,25672.0,71.9572,71.997,71.8577,71.9472,25672.0
2023-12-13 12:10:00,72.31,72.38,72.31,72.37,26365.0,71.9373,72.0069,71.9373,71.997,26365.0
2023-12-13 12:20:00,72.39,72.42,72.35,72.35,9393.0,72.0169,72.0467,71.9771,71.9771,9393.0
2023-12-13 12:30:00,72.35,72.36,72.24,72.31,22318.0,71.9771,71.987,71.8677,71.9373,22318.0
2023-12-13 12:40:00,72.31,72.32,72.22,72.25,16550.0,71.9373,71.9472,71.8478,71.8776,16550.0
2023-12-13 12:50:00,72.29,72.29,72.23,72.26,17552.0,71.9174,71.9174,71.8577,71.8876,17552.0
2023-12-13 13:00:00,72.26,72.27,72.13,72.17,26917.0,71.8876,71.8975,71.7582,71.798,26917.0
2023-12-13 13:10:00,72.16,72.21,72.12,72.12,15167.0,71.7881,71.8378,71.7483,71.7483,15167.0
2023-12-13 13:20:00,72.12,72.21,72.12,72.16,4565.0,71.7483,71.8378,71.7483,71.7881,4565.0
2023-12-13 13:30:00,72.15,72.21,72.15,72.21,21603.0,71.7781,71.8378,71.7781,71.8378,21603.0
2023-12-13 13:40:00,72.21,72.27,72.19,72.25,20912.0,71.8378,71.8975,71.8179,71.8776,20912.0
2023-12-13 13:50:00,72.25,72.36,72.25,72.28,27265.0,71.8776,71.987,71.8776,71.9074,27265.0
2023-12-13 14:00:00,72.31,73.11,72.3,73.07,393053.0,71.9373,72.7332,71.9273,72.6934,393053.0
2023-12-13 14:10:00,73.1,73.19,72.88,73.19,155658.0,72.7232,72.8128,72.5044,72.8128,155658.0
2023-12-13 14:20:00,73.2,73.35,73.1,73.17,172848.0,72.8227,72.9719,72.7232,72.7929,172848.0
2023-12-13 14:30:00,73.19,73.6,72.93,73.6,116974.0,72.8128,73.2206,72.5541,73.2206,116974.0
2023-12-13 14:40:00,73.59,73.86,73.54,73.68,309844.0,73.2107,73.4793,73.161,73.3002,309844.0
2023-12-13 14:50:00,73.68,73.98,73.61,73.8,168257.0,73.3002,73.5987,73.2306,73.4196,168257.0
2023-12-13 15:00:00,73.82,74.1,73.73,73.96,219057.0,73.4395,73.7181,73.35,73.5788,219057.0
2023-12-13 15:10:00,73.96,73.96,73.54,73.56,269096.0,73.5788,73.5788,73.161,73.1809,269096.0
2023-12-13 15:20:00,73.55,73.62,73.05,73.37,188646.0,73.1709,73.2405,72.6735,72.9918,188646.0
2023-12-13 15:30:00,73.36,73.7,73.27,73.7,65982.0,72.9819,73.3201,72.8923,73.3201,65982.0
2023-12-13 15:40:00,73.7,73.71,73.6,73.65,101402.0,73.3201,73.3301,73.2206,73.2704,101402.0
2023-12-13 15:50:00,73.65,73.9,73.43,73.89,262280.0,73.2704,73.5191,73.0515,73.5091,262280.0
2023-12-14 09:30:00,74.3,74.62,74.23,74.4,345002.0,73.917,74.2354,73.8474,74.0165,345002.0
2023-12-14 09:40:00,74.41,74.74,74.39,74.57,190434.0,74.0265,74.3548,74.0066,74.1856,190434.0
2023-12-14 09:50:00,74.56,74.78,74.36,74.5,159461.0,74.1757,74.3946,73.9767,74.116,159461.0
2023-12-14 10:00:00,74.53,74.55,74.14,74.3,163873.0,74.1459,74.1657,73.7579,73.917,163873.0
2023-12-14 10:10:00,74.29,74.46,73.98,74.13,193232.0,73.9071,74.0762,73.5987,73.7479,193232.0
2023-12-14 10:20:00,74.15,74.27,73.99,74.05,223321.0,73.7678,73.8872,73.6086,73.6683,223321.0
2023-12-14 10:30:00,74.06,74.21,73.82,73.85,94807.0,73.6783,73.8275,73.4395,73.4694,94807.0
2023-12-14 10:40:00,73.89,74.04,73.82,73.97,101734.0,73.5091,73.6584,73.4395,73.5887,101734.0
2023-12-14 10:50:00,73.94,74.28,73.92,74.21,100331.0,73.5589,73.8971,73.539,73.8275,100331.0
2023-12-14 11:00:00,74.22,74.25,73.84,73.9,76671.0,73.8374,73.8673,73.4594,73.5191,76671.0
2023-12-14 11:10:00,73.91,74.1,73.64,73.85,80884.0,73.529,73.7181,73.2604,73.4694,80884.0
2023-12-14 11:20:00,73.84,73.85,73.67,73.8,63982.0,73.4594,73.4694,73.2903,73.4196,63982.0
2023-12-14 11:30:00,73.83,73.92,73.62,73.71,69541.0,73.4495,73.539,73.2405,73.3301,69541.0
2023-12-14 11:40:00,73.7,74.01,73.7,73.95,43283.0,73.3201,73.6285,73.3201,73.5688,43283.0
2023-12-14 11:50:00,73.94,74.04,73.9,73.94,42003.0,73.5589,73.6584,73.5191,73.5589,42003.0
2023-12-14 12:00:00,73.94,74.07,73.92,74.06,66157.0,73.5589,73.6882,73.539,73.6783,66157.0
2023-12-14 12:10:00,74.05,74.13,73.99,74.02,28832.0,73.6683,73.7479,73.6086,73.6385,28832.0
2023-12-14 12:20:00,74.04,74.22,74.02,74.22,40852.0,73.6584,73.8374,73.6385,73.8374,40852.0
2023-12-14 12:30:00,74.2,74.24,74.13,74.13,22610.0,73.8176,73.8573,73.7479,73.7479,22610.0
2023-12-14 12:40:00,74.12,74.29,74.12,74.21,49356.0,73.738,73.9071,73.738,73.8275,49356.0
2023-12-14 12:50:00,74.2,74.21,73.54,73.56,62610.0,73.8176,73.8275,73.161,73.1809,62610.0
2023-12-14 13:00:00,73.55,73.55,73.22,73.34,174256.0,73.1709,73.1709,72.8426,72.962,174256.0
2023-12-14 13:10:00,73.36,73.4,73.18,73.18,97950.0,72.9819,73.0217,72.8028,72.8028,97950.0
2023-12-14 13:20:00,73.17,73.27,73.09,73.1,51337.0,72.7929,72.8923,72.7133,72.7232,51337.0
2023-12-14 13:30:00,73.1,73.27,73.1,73.18,60450.0,72.7232,72.8923,72.7232,72.8028,60450.0
2023-12-14 13:40:00,73.18,73.25,72.97,72.98,110278.0,72.8028,72.8724,72.5939,72.6038,110278.0
2023-12-14 13:50:00,72.96,72.98,72.6,72.95,179836.0,72.5839,72.6038,72.2258,72.574,179836.0
2023-12-14 14:00:00,72.95,73.17,72.95,73.05,84311.0,72.574,72.7929,72.574,72.6735,84311.0
2023-12-14 14:10:00,73.04,73.32,73.0,73.32,65137.0,72.6635,72.9421,72.6237,72.9421,65137.0
2023-12-14 14:20:00,73.33,73.45,73.32,73.45,105530.0,72.952,73.0714,72.9421,73.0714,105530.0
2023-12-14 14:30:00,73.45,73.51,73.33,73.43,103095.0,73.0714,73.1311,72.952,73.0515,103095.0
2023-12-14 14:40:00,73.43,73.57,73.39,73.56,24254.0,73.0515,73.1908,73.0117,73.1809,24254.0
2023-12-14 14:50:00,73.57,73.59,73.48,73.56,37791.0,73.1908,73.2107,73.1013,73.1809,37791.0
2023-12-14 15:00:00,73.56,73.61,73.47,73.51,52401.0,73.1809,73.2306,73.0913,73.1311,52401.0
2023-12-14 15:10:00,73.52,73.61,73.47,73.61,126412.0,73.1411,73.2306,73.0913,73.2306,126412.0
2023-12-14 15:20:00,73.61,73.64,73.51,73.51,48567.0,73.2306,73.2604,73.1311,73.1311,48567.0
2023-12-14 15:30:00,73.52,73.63,73.49,73.49,48153.0,73.1411,73.2505,73.1112,73.1112,48153.0
2023-12-14 15:40:00,73.52,73.66,73.48,73.52,125777.0,73.1411,73.2803,73.1013,73.1411,125777.0
2023-12-14 15:50:00,73.51,73.72,73.5,73.71,171573.0,73.1311,73.34,73.1212,73.3301,171573.0
2023-12-15 09:30:00,74.01,74.35,73.95,74.3,219728.0,73.6285,73.9668,73.5688,73.917,219728.0
2023-12-15 09:40:00,74.3,74.49,74.14,74.16,176898.0,73.917,74.1061,73.7579,73.7778,176898.0
2023-12-15 09:50:00,74.15,74.41,74.14,74.28,76936.0,73.7678,74.0265,73.7579,73.8971,76936.0
2023-12-15 10:00:00,74.31,74.48,74.24,74.45,87451.0,73.927,74.0961,73.8573,74.0663,87451.0
2023-12-15 10:10:00,74.45,74.59,74.19,74.52,108066.0,74.0663,74.2055,73.8076,74.1359,108066.0
2023-12-15 10:20:00,74.55,74.68,74.41,74.65,57199.0,74.1657,74.2951,74.0265,74.2652,57199.0
2023-12-15 10:30:00,74.68,74.69,74.56,74.63,43297.0,74.2951,74.305,74.1757,74.2453,43297.0
2023-12-15 10:40:00,74.64,74.68,74.49,74.58,45541.0,74.2553,74.2951,74.1061,74.1956,45541.0
2023-12-15 10:50:00,74.59,74.76,74.58,74.6,79954.0,74.2055,74.3747,74.1956,74.2155,79954.0
2023-12-15 11:00:00,74.62,74.67,74.48,74.53,54227.0,74.2354,74.2851,74.0961,74.1459,54227.0
2023-12-15 11:10:00,74.52,74.62,74.44,74.6,33626.0,74.1359,74.2354,74.0563,74.2155,33626.0
2023-12-15 11:20:00,74.63,74.79,74.57,74.75,41027.0,74.2453,74.4045,74.1856,74.3647,41027.0
2023-12-15 11:30:00,74.77,74.85,74.74,74.75,95648.0,74.3846,74.4642,74.3548,74.3647,95648.0
2023-12-15 11:40:00,74.74,74.74,74.58,74.6,44027.0,74.3548,74.3548,74.1956,74.2155,44027.0
2023-12-15 11:50:00,74.59,74.69,74.53,74.65,54343.0,74.2055,74.305,74.1459,74.2652,54343.0
2023-12-15 12:00:00,74.67,74.67,74.46,74.5,66731.0,74.2851,74.2851,74.0762,74.116,66731.0
2023-12-15 12:10:00,74.52,74.62,74.48,74.6,18376.0,74.1359,74.2354,74.0961,74.2155,18376.0
2023-12-15 12:20:00,74.61,74.71,74.52,74.66,52675.0,74.2254,74.3249,74.1359,74.2752,52675.0
2023-12-15 12:30:00,74.66,74.66,74.39,74.44,90800.0,74.2752,74.2752,74.0066,74.0563,90800.0
2023-12-15 12:40:00,74.44,74.45,74.2,74.35,97194.0,74.0563,74.0663,73.8176,73.9668,97194.0
2023-12-15 12:50:00,74.35,74.37,74.09,74.11,47560.0,73.9668,73.9867,73.7081,73.728,47560.0
2023-12-15 13:00:00,74.11,74.27,74.09,74.16,57323.0,73.728,73.8872,73.7081,73.7778,57323.0
2023-12-15 13:10:00,74.19,74.28,74.12,74.22,27193.0,73.8076,73.8971,73.738,73.8374,27193.0
2023-12-15 13:20:00,74.22,74.42,74.21,74.42,42537.0,73.8374,74.0364,73.8275,74.0364,42537.0
2023-12-15 13:30:00,74.41,74.46,74.18,74.24,31978.0,74.0265,74.0762,73.7977,73.8573,31978.0
2023-12-15 13:40:00,74.22,74.22,73.77,74.08,204559.0,73.8374,73.8374,73.3898,73.6982,204559.0
2023-12-15 13:50:00,74.09,74.15,73.77,73.94,173857.0,73.7081,73.7678,73.3898,73.5589,173857.0
2023-12-15 14:00:00,73.93,74.07,73.85,74.06,48577.0,73.5489,73.6882,73.4694,73.6783,48577.0
2023-12-15 14:10:00,74.04,74.21,74.0,74.18,54988.0,73.6584,73.8275,73.6186,73.7977,54988.0
2023-12-15 14:20:00,74.16,74.17,74.03,74.03,28163.0,73.7778,73.7877,73.6484,73.6484,28163.0
2023-12-15 14:30:00,74.07,74.31,74.07,74.25,19001.0,73.6882,73.927,73.6882,73.8673,19001.0
2023-12-15 14:40:00,74.26,74.35,74.21,74.23,24935.0,73.8772,73.9668,73.8275,73.8474,24935.0
2023-12-15 14:50:00,74.23,74.28,74.12,74.21,144080.0,73.8474,73.8971,73.738,73.8275,144080.0
2023-12-15 15:00:00,74.23,74.34,74.17,74.19,36183.0,73.8474,73.9568,73.7877,73.8076,36183.0
2023-12-15 15:10:00,74.2,74.33,74.19,74.32,115005.0,73.8176,73.9469,73.8076,73.9369,115005.0
2023-12-15 15:20:00,74.3,74.43,74.3,74.38,37725.0,73.917,74.0464,73.917,73.9966,37725.0
2023-12-15 15:30:00,74.4,74.43,74.27,74.37,27593.0,74.0165,74.0464,73.8872,73.9867,27593.0
2023-12-15 15:40:00,74.37,74.43,74.34,74.41,100161.0,73.9867,74.0464,73.9568,74.0265,100161.0
2023-12-15 15:50:00,74.4,74.7,74.24,74.28,1010804.0,74.0165,74.315,73.8573,73.8971,1010804.0
2023-12-18 09:30:00,74.55,74.83,74.45,74.67,150614.0,74.1657,74.4443,74.0663,74.2851,150614.0
2023-12-18 09:40:00,74.67,74.76,74.54,74.58,86772.0,74.2851,74.3747,74.1558,74.1956,86772.0
2023-12-18 09:50:00,74.58,74.87,74.55,74.84,61100.0,74.1956,74.4841,74.1657,74.4543,61100.0
2023-12-18 10:00:00,74.85,75.04,74.83,74.99,88944.0,74.4642,74.6532,74.4443,74.6035,88944.0
2023-12-18 10:10:00,74.99,75.06,74.79,75.05,87959.0,74.6035,74.6731,74.4045,74.6632,87959.0
2023-12-18 10:20:00,75.05,75.06,74.88,75.04,70546.0,74.6632,74.6731,74.494,74.6532,70546.0
2023-12-18 10:30:00,75.06,75.06,74.82,74.83,47720.0,74.6731,74.6731,74.4344,74.4443,47720.0
2023-12-18 10:40:00,74.82,74.89,74.75,74.81,52715.0,74.4344,74.504,74.3647,74.4244,52715.0
2023-12-18 10:50:00,74.81,74.81,74.73,74.76,28706.0,74.4244,74.4244,74.3448,74.3747,28706.0
2023-12-18 11:00:00,74.74,74.74,74.63,74.72,46870.0,74.3548,74.3548,74.2453,74.3349,46870.0
2023-12-18 11:10:00,74.74,75.03,74.74,74.98,46874.0,74.3548,74.6433,74.3548,74.5935,46874.0
2023-12-18 11:20:00,75.01,75.03,74.91,75.02,13587.0,74.6234,74.6433,74.5239,74.6333,13587.0
2023-12-18 11:30:00,75.02,75.1,75.02,75.08,70024.0,74.6333,74.7129,74.6333,74.693,70024.0
2023-12-18 11:40:00,75.08,75.14,75.05,75.06,70893.0,74.693,74.7527,74.6632,74.6731,70893.0
2023-12-18 11:50:00,75.07,75.14,75.01,75.06,66307.0,74.6831,74.7527,74.6234,74.6731,66307.0
2023-12-18 12:00:00,75.07,75.21,75.07,75.2,41548.0,74.6831,74.8223,74.6831,74.8124,41548.0
2023-12-18 12:10:00,75.21,75.35,75.2,75.33,119531.0,74.8223,74.9616,74.8124,74.9417,119531.0
2023-12-18 12:20:00,75.34,75.34,75.22,75.27,60903.0,74.9517,74.9517,74.8323,74.882,60903.0
2023-12-18 12:30:00,75.28,75.35,75.27,75.31,56725.0,74.892,74.9616,74.882,74.9218,56725.0
2023-12-18 12:40:00,75.3,75.31,75.22,75.26,30074.0,74.9119,74.9218,74.8323,74.8721,30074.0
2023-12-18 12:50:00,75.27,75.3,75.23,75.3,65304.0,74.882,74.9119,74.8422,74.9119,65304.0
2023-12-18 13:00:00,75.31,75.34,75.21,75.3,11816.0,74.9218,74.9517,74.8223,74.9119,11816.0
2023-12-18 13:10:00,75.31,75.38,75.3,75.37,36799.0,74.9218,74.9915,74.9119,74.9815,36799.0
2023-12-18 13:20:00,75.37,75.49,75.37,75.44,23700.0,74.9815,75.1009,74.9815,75.0512,23700.0
2023-12-18 13:30:00,75.46,75.51,75.45,75.45,38379.0,75.0711,75.1208,75.0611,75.0611,38379.0
2023-12-18 13:40:00,75.45,75.48,75.4,75.48,31815.0,75.0611,75.091,75.0114,75.091,31815.0
2023-12-18 13:50:00,75.49,75.52,75.46,75.5,10782.0,75.1009,75.1307,75.0711,75.1109,10782.0
2023-12-18 14:00:00,75.51,75.56,75.48,75.51,278199.0,75.1208,75.1705,75.091,75.1208,278199.0
2023-12-18 14:10:00,75.52,75.59,75.5,75.53,15857.0,75.1307,75.2004,75.1109,75.1407,15857.0
2023-12-18 14:20:00,75.53,75.67,75.51,75.51,84641.0,75.1407,75.28,75.1208,75.1208,84641.0
2023-12-18 14:30:00,75.53,75.57,75.44,75.56,81711.0,75.1407,75.1805,75.0512,75.1705,81711.0
2023-12-18 14:40:00,75.59,75.65,75.57,75.61,29336.0,75.2004,75.2601,75.1805,75.2203,29336.0
2023-12-18 14:50:00,75.61,75.67,75.56,75.56,48107.0,75.2203,75.28,75.1705,75.1705,48107.0
2023-12-18 15:00:00,75.56,75.65,75.47,75.57,42465.0,75.1705,75.2601,75.081,75.1805,42465.0
2023-12-18 15:10:00,75.58,75.61,75.53,75.6,15622.0,75.1904,75.2203,75.1407,75.2103,15622.0
2023-12-18 15:20:00,75.59,75.66,75.59,75.63,32692.0,75.2004,75.27,75.2004,75.2402,32692.0
2023-12-18 15:30:00,75.64,75.64,75.47,75.51,25726.0,75.2501,75.2501,75.081,75.1208,25726.0
2023-12-18 15:40:00,75.5,75.55,75.44,75.55,121219.0,75.1109,75.1606,75.0512,75.1606,121219.0
2023-12-18 15:50:00,75.54,75.57,75.34,75.37,319922.0,75.1506,75.1805,74.9517,74.9815,319922.0
2023-12-19 09:30:00,75.48,75.8,75.43,75.77,205793.0,75.091,75.4093,75.0412,75.3795,205793.0
2023-12-19 09:40:00,75.78,75.87,75.51,75.56,111033.0,75.3894,75.4789,75.1208,75.1705,111033.0
2023-12-19 09:50:00,75.59,75.82,75.54,75.73,90174.0,75.2004,75.4292,75.1506,75.3397,90174.0
2023-12-19 10:00:00,75.74,75.74,75.5,75.7,84284.0,75.3496,75.3496,75.1109,75.3098,84284.0
2023-12-19 10:10:00,75.68,75.86,75.68,75.82,50910.0,75.2899,75.469,75.2899,75.4292,50910.0
2023-12-19 10:20:00,75.84,75.87,75.77,75.83,54076.0,75.4491,75.4789,75.3795,75.4392,54076.0
2023-12-19 10:30:00,75.83,75.95,75.69,75.69,72668.0,75.4392,75.5585,75.2999,75.2999,72668.0
2023-12-19 10:40:00,75.71,75.8,75.59,75.8,52344.0,75.3198,75.4093,75.2004,75.4093,52344.0
2023-12-19 10:50:00,75.81,75.92,75.8,75.91,32227.0,75.4193,75.5287,75.4093,75.5187,32227.0
2023-12-19 11:00:00,75.91,76.02,75.8,75.99,65903.0,75.5187,75.6282,75.4093,75.5983,65903.0
2023-12-19 11:10:00,75.98,76.01,75.92,75.92,41449.0,75.5884,75.6182,75.5287,75.5287,41449.0
2023-12-19 11:20:00,75.93,75.96,75.8,75.89,50133.0,75.5386,75.5685,75.4093,75.4988,50133.0
2023-12-19 11:30:00,75.89,75.92,75.8,75.91,62962.0,75.4988,75.5287,75.4093,75.5187,62962.0
2023-12-19 11:40:00,75.95,76.0,75.89,75.9,29781.0,75.5585,75.6083,75.4988,75.5088,29781.0
2023-12-19 11:50:00,75.91,75.91,75.75,75.77,31384.0,75.5187,75.5187,75.3596,75.3795,31384.0
2023-12-19 12:00:00,75.73,75.78,75.65,75.67,33039.0,75.3397,75.3894,75.2601,75.28,33039.0
2023-12-19 12:10:00,75.67,75.74,75.6,75.71,24426.0,75.28,75.3496,75.2103,75.3198,24426.0
2023-12-19 12:20:00,75.71,75.79,75.69,75.77,21465.0,75.3198,75.3994,75.2999,75.3795,21465.0
2023-12-19 12:30:00,75.76,75.83,75.76,75.81,17353.0,75.3695,75.4392,75.3695,75.4193,17353.0
2023-12-19 12:40:00,75.81,75.9,75.77,75.86,18074.0,75.4193,75.5088,75.3795,75.469,18074.0
2023-12-19 12:50:00,75.86,75.93,75.84,75.85,38038.0,75.469,75.5386,75.4491,75.459,38038.0
2023-12-19 13:00:00,75.86,75.89,75.65,75.65,67936.0,75.469,75.4988,75.2601,75.2601,67936.0
2023-12-19 13:10:00,75.66,75.76,75.61,75.71,36007.0,75.27,75.3695,75.2203,75.3198,36007.0
2023-12-19 13:20:00,75.71,75.84,75.71,75.83,32059.0,75.3198,75.4491,75.3198,75.4392,32059.0
2023-12-19 13:30:00,75.83,75.88,75.74,75.88,40043.0,75.4392,75.4889,75.3496,75.4889,40043.0
2023-12-19 13:40:00,75.88,75.94,75.87,75.92,30904.0,75.4889,75.5486,75.4789,75.5287,30904.0
2023-12-19 13:50:00,75.92,75.94,75.79,75.85,22817.0,75.5287,75.5486,75.3994,75.459,22817.0
2023-12-19 14:00:00,75.86,75.95,75.86,75.95,33948.0,75.469,75.5585,75.469,75.5585,33948.0
2023-12-19 14:10:00,75.95,75.98,75.87,75.97,18749.0,75.5585,75.5884,75.4789,75.5784,18749.0
2023-12-19 14:20:00,75.95,75.96,75.88,75.95,82436.0,75.5585,75.5685,75.4889,75.5585,82436.0
2023-12-19 14:30:00,75.96,75.97,75.92,75.94,19503.0,75.5685,75.5784,75.5287,75.5486,19503.0
2023-12-19 14:40:00,75.94,75.94,75.85,75.9,299247.0,75.5486,75.5486,75.459,75.5088,299247.0
2023-12-19 14:50:00,75.9,75.94,75.88,75.92,21484.0,75.5088,75.5486,75.4889,75.5287,21484.0
2023-12-19 15:00:00,75.92,75.95,75.78,75.84,87700.0,75.5287,75.5585,75.3894,75.4491,87700.0
2023-12-19 15:10:00,75.83,75.94,75.82,75.91,32026.0,75.4392,75.5486,75.4292,75.5187,32026.0
2023-12-19 15:20:00,75.91,75.95,75.8,75.89,31138.0,75.5187,75.5585,75.4093,75.4988,31138.0
2023-12-19 15:30:00,75.88,75.94,75.88,75.91,51034.0,75.4889,75.5486,75.4889,75.5187,51034.0
2023-12-19 15:40:00,75.91,75.97,75.82,75.84,227573.0,75.5187,75.5784,75.4292,75.4491,227573.0
2023-12-19 15:50:00,75.83,76.14,75.82,76.09,255555.0,75.4392,75.7476,75.4292,75.6978,255555.0
2023-12-20 09:30:00,75.72,75.89,75.57,75.85,213066.0,75.4097,75.579,75.2603,75.5391,213066.0
2023-12-20 09:40:00,75.86,76.01,75.83,75.96,56586.0,75.5491,75.6985,75.5192,75.6487,56586.0
2023-12-20 09:50:00,75.95,76.04,75.95,75.99,44987.0,75.6387,75.7283,75.6387,75.6786,44987.0
2023-12-20 10:00:00,75.99,76.18,75.95,76.16,120976.0,75.6786,75.8678,75.6387,75.8479,120976.0
2023-12-20 10:10:00,76.15,76.25,76.08,76.21,82982.0,75.8379,75.9375,75.7682,75.8977,82982.0
2023-12-20 10:20:00,76.21,76.31,76.21,76.3,44521.0,75.8977,75.9972,75.8977,75.9873,44521.0
2023-12-20 10:30:00,76.31,76.48,76.31,76.35,40301.0,75.9972,76.1665,75.9972,76.0371,40301.0
2023-12-20 10:40:00,76.32,76.44,76.24,76.28,57235.0,76.0072,76.1267,75.9275,75.9674,57235.0
2023-12-20 10:50:00,76.29,76.31,76.18,76.3,61251.0,75.9773,75.9972,75.8678,75.9873,61251.0
2023-12-20 11:00:00,76.3,76.33,76.16,76.17,26649.0,75.9873,76.0172,75.8479,75.8578,26649.0
2023-12-20 11:10:00,76.17,76.3,76.11,76.3,40540.0,75.8578,75.9873,75.7981,75.9873,40540.0
2023-12-20 11:20:00,76.29,76.32,76.15,76.19,17406.0,75.9773,76.0072,75.8379,75.8777,17406.0
2023-12-20 11:30:00,76.21,76.22,76.09,76.16,66720.0,75.8977,75.9076,75.7781,75.8479,66720.0
2023-12-20 11:40:00,76.15,76.24,76.11,76.22,19661.0,75.8379,75.9275,75.7981,75.9076,19661.0
2023-12-20 11:50:00,76.22,76.29,76.17,76.19,12512.0,75.9076,75.9773,75.8578,75.8777,12512.0
2023-12-20 12:00:00,76.2,76.32,76.2,76.22,21691.0,75.8877,76.0072,75.8877,75.9076,21691.0
2023-12-20 12:10:00,76.22,76.29,76.21,76.22,46576.0,75.9076,75.9773,75.8977,75.9076,46576.0
2023-12-20 12:20:00,76.2,76.27,76.2,76.23,7662.0,75.8877,75.9574,75.8877,75.9176,7662.0
2023-12-20 12:30:00,76.22,76.24,76.03,76.19,16219.0,75.9076,75.9275,75.7184,75.8777,16219.0
2023-12-20 12:40:00,76.21,76.3,76.21,76.27,16672.0,75.8977,75.9873,75.8977,75.9574,16672.0
2023-12-20 12:50:00,76.27,76.4,76.26,76.38,18567.0,75.9574,76.0869,75.9474,76.067,18567.0
2023-12-20 13:00:00,76.34,76.39,76.26,76.34,20499.0,76.0271,76.0769,75.9474,76.0271,20499.0
2023-12-20 13:10:00,76.35,76.41,76.31,76.35,32864.0,76.0371,76.0968,75.9972,76.0371,32864.0
2023-12-20 13:20:00,76.32,76.37,76.32,76.35,8433.0,76.0072,76.057,76.0072,76.0371,8433.0
2023-12-20 13:30:00,76.37,76.4,76.32,76.32,10917.0,76.057,76.0869,76.0072,76.0072,10917.0
2023-12-20 13:40:00,76.34,76.34,76.2,76.22,28606.0,76.0271,76.0271,75.8877,75.9076,28606.0
2023-12-20 13:50:00,76.24,76.24,76.12,76.18,27761.0,75.9275,75.9275,75.808,75.8678,27761.0
2023-12-20 14:00:00,76.16,76.21,76.02,76.09,35924.0,75.8479,75.8977,75.7084,75.7781,35924.0
2023-12-20 14:10:00,76.1,76.15,76.07,76.08,29905.0,75.7881,75.8379,75.7582,75.7682,29905.0
2023-12-20 14:20:00,76.05,76.06,75.91,75.92,37442.0,75.7383,75.7483,75.5989,75.6088,37442.0
2023-12-20 14:30:00,75.92,75.92,75.49,75.5,106611.0,75.6088,75.6088,75.1806,75.1906,106611.0
2023-12-20 14:40:00,75.5,75.65,75.05,75.1,107517.0,75.1906,75.3399,74.7424,74.7922,107517.0
2023-12-20 14:50:00,75.15,75.15,74.36,74.41,388640.0,74.842,74.842,74.0552,74.105,388640.0
2023-12-20 15:00:00,74.41,74.54,73.93,74.24,271667.0,74.105,74.2345,73.627,73.9357,271667.0
2023-12-20 15:10:00,74.22,74.65,74.18,74.52,195814.0,73.9158,74.344,73.876,74.2146,195814.0
2023-12-20 15:20:00,74.5,74.59,73.96,74.01,144681.0,74.1947,74.2843,73.6569,73.7067,144681.0
2023-12-20 15:30:00,73.98,74.22,73.88,73.91,162780.0,73.6768,73.9158,73.5772,73.6071,162780.0
2023-12-20 15:40:00,73.91,74.26,73.91,74.23,135525.0,73.6071,73.9556,73.6071,73.9258,135525.0
2023-12-20 15:50:00,74.26,74.35,73.68,73.73,889400.0,73.9556,74.0453,73.378,73.4278,889400.0
2023-12-21 09:30:00,75.15,75.45,74.98,75.22,251296.0,74.842,75.1408,74.6727,74.9117,251296.0
2023-12-21 09:40:00,75.22,75.23,74.96,75.05,107160.0,74.9117,74.9217,74.6528,74.7424,107160.0
2023-12-21 09:50:00,75.09,75.18,74.81,74.89,83664.0,74.7822,74.8719,74.5034,74.5831,83664.0
2023-12-21 10:00:00,74.89,75.0,74.45,74.5,109447.0,74.5831,74.6926,74.1449,74.1947,109447.0
2023-12-21 10:10:00,74.52,74.98,74.5,74.93,62682.0,74.2146,74.6727,74.1947,74.6229,62682.0
2023-12-21 10:20:00,74.96,75.22,74.69,74.74,119273.0,74.6528,74.9117,74.3839,74.4337,119273.0
2023-12-21 10:30:00,74.76,75.06,74.73,74.84,65486.0,74.4536,74.7524,74.4237,74.5333,65486.0
2023-12-21 10:40:00,74.84,74.96,74.75,74.87,48507.0,74.5333,74.6528,74.4436,74.5631,48507.0
2023-12-21 10:50:00,74.88,74.88,74.6,74.71,63968.0,74.5731,74.5731,74.2942,74.4038,63968.0
2023-12-21 11:00:00,74.71,74.93,74.63,74.69,57483.0,74.4038,74.6229,74.3241,74.3839,57483.0
2023-12-21 11:10:00,74.73,74.84,74.61,74.71,59658.0,74.4237,74.5333,74.3042,74.4038,59658.0
2023-12-21 11:20:00,74.73,74.92,74.66,74.92,50333.0,74.4237,74.6129,74.354,74.6129,50333.0
2023-12-21 11:30:00,74.92,75.12,74.84,75.03,94961.0,74.6129,74.8121,74.5333,74.7225,94961.0
2023-12-21 11:40:00,75.02,75.06,74.93,75.02,37553.0,74.7125,74.7524,74.6229,74.7125,37553.0
2023-12-21 11:50:00,75.01,75.02,74.72,74.75,44259.0,74.7026,74.7125,74.4138,74.4436,44259.0
2023-12-21 12:00:00,74.73,74.74,74.36,74.36,124168.0,74.4237,74.4337,74.0552,74.0552,124168.0
2023-12-21 12:10:00,74.37,74.54,74.36,74.47,57807.0,74.0652,74.2345,74.0552,74.1648,57807.0
2023-12-21 12:20:00,74.45,74.47,74.34,74.42,50316.0,74.1449,74.1648,74.0353,74.115,50316.0
2023-12-21 12:30:00,74.43,74.65,74.38,74.51,45268.0,74.1249,74.344,74.0752,74.2046,45268.0
2023-12-21 12:40:00,74.46,74.57,74.41,74.45,31568.0,74.1548,74.2644,74.105,74.1449,31568.0
2023-12-21 12:50:00,74.45,74.53,74.3,74.4,51102.0,74.1449,74.2245,73.9955,74.0951,51102.0
2023-12-21 13:00:00,74.39,74.65,74.38,74.57,75611.0,74.0851,74.344,74.0752,74.2644,75611.0
2023-12-21 13:10:00,74.53,74.65,74.2,74.23,50227.0,74.2245,74.344,73.8959,73.9258,50227.0
2023-12-21 13:20:00,74.23,74.7,74.21,74.64,46364.0,73.9258,74.3938,73.9058,74.3341,46364.0
2023-12-21 13:30:00,74.68,74.76,74.55,74.56,33465.0,74.3739,74.4536,74.2445,74.2544,33465.0
2023-12-21 13:40:00,74.51,74.72,74.51,74.63,13170.0,74.2046,74.4138,74.2046,74.3241,13170.0
2023-12-21 13:50:00,74.6,74.79,74.6,74.78,22280.0,74.2942,74.4835,74.2942,74.4735,22280.0
2023-12-21 14:00:00,74.78,74.81,74.71,74.72,20246.0,74.4735,74.5034,74.4038,74.4138,20246.0
2023-12-21 14:10:00,74.7,74.88,74.65,74.86,38697.0,74.3938,74.5731,74.344,74.5532,38697.0
2023-12-21 14:20:00,74.84,74.85,74.68,74.76,28149.0,74.5333,74.5432,74.3739,74.4536,28149.0
2023-12-21 14:30:00,74.77,74.95,74.74,74.91,16669.0,74.4636,74.6428,74.4337,74.603,16669.0
2023-12-21 14:40:00,74.91,75.01,74.88,74.88,23009.0,74.603,74.7026,74.5731,74.5731,23009.0
2023-12-21 14:50:00,74.89,74.94,74.68,74.76,26680.0,74.5831,74.6329,74.3739,74.4536,26680.0
2023-12-21 15:00:00,74.79,74.86,74.74,74.76,21835.0,74.4835,74.5532,74.4337,74.4536,21835.0
2023-12-21 15:10:00,74.79,75.02,74.78,75.02,56576.0,74.4835,74.7125,74.4735,74.7125,56576.0
2023-12-21 15:20:00,75.02,75.3,75.02,75.3,65028.0,74.7125,74.9914,74.7125,74.9914,65028.0
2023-12-21 15:30:00,75.3,75.42,75.22,75.34,55499.0,74.9914,75.1109,74.9117,75.0312,55499.0
2023-12-21 15:40:00,75.36,75.43,75.3,75.39,95907.0,75.0511,75.1208,74.9914,75.081,95907.0
2023-12-21 15:50:00,75.37,75.53,75.34,75.43,203120.0,75.0611,75.2204,75.0312,75.1208,203120.0
2023-12-22 09:30:00,75.84,76.04,75.77,75.9,259806.0,75.5292,75.7283,75.4595,75.5889,259806.0
2023-12-22 09:40:00,75.91,76.17,75.87,76.14,292375.0,75.5989,75.8578,75.559,75.8279,292375.0
2023-12-22 09:50:00,76.13,76.21,76.01,76.05,114332.0,75.818,75.8977,75.6985,75.7383,114332.0
2023-12-22 10:00:00,76.06,76.16,75.91,76.06,73103.0,75.7483,75.8479,75.5989,75.7483,73103.0
2023-12-22 10:10:00,76.06,76.12,75.98,76.01,49512.0,75.7483,75.808,75.6686,75.6985,49512.0
2023-12-22 10:20:00,76.02,76.08,75.88,76.03,51695.0,75.7084,75.7682,75.569,75.7184,51695.0
2023-12-22 10:30:00,76.08,76.14,75.93,76.05,43796.0,75.7682,75.8279,75.6188,75.7383,43796.0
2023-12-22 10:40:00,76.06,76.13,76.02,76.02,29944.0,75.7483,75.818,75.7084,75.7084,29944.0
2023-12-22 10:50:00,76.03,76.03,75.8,75.82,42534.0,75.7184,75.7184,75.4893,75.5092,42534.0
2023-12-22 11:00:00,75.8,75.84,75.57,75.8,155533.0,75.4893,75.5292,75.2603,75.4893,155533.0
2023-12-22 11:10:00,75.77,75.86,75.75,75.82,36645.0,75.4595,75.5491,75.4395,75.5092,36645.0
2023-12-22 11:20:00,75.81,75.91,75.75,75.84,25950.0,75.4993,75.5989,75.4395,75.5292,25950.0
2023-12-22 11:30:00,75.85,75.96,75.78,75.82,32089.0,75.5391,75.6487,75.4694,75.5092,32089.0
2023-12-22 11:40:00,75.78,75.8,75.69,75.73,45839.0,75.4694,75.4893,75.3798,75.4196,45839.0
2023-12-22 11:50:00,75.73,75.8,75.71,75.75,13700.0,75.4196,75.4893,75.3997,75.4395,13700.0
2023-12-22 12:00:00,75.76,75.89,75.67,75.7,55789.0,75.4495,75.579,75.3599,75.3897,55789.0
2023-12-22 12:10:00,75.69,75.74,75.61,75.66,28049.0,75.3798,75.4296,75.3001,75.3499,28049.0
2023-12-22 12:20:00,75.66,75.77,75.56,75.77,36476.0,75.3499,75.4595,75.2503,75.4595,36476.0
2023-12-22 12:30:00,75.76,75.83,75.67,75.83,22773.0,75.4495,75.5192,75.3599,75.5192,22773.0
2023-12-22 12:40:00,75.84,75.92,75.81,75.86,25087.0,75.5292,75.6088,75.4993,75.5491,25087.0
2023-12-22 12:50:00,75.84,75.91,75.82,75.91,10594.0,75.5292,75.5989,75.5092,75.5989,10594.0
2023-12-22 13:00:00,75.9,75.96,75.84,75.95,36921.0,75.5889,75.6487,75.5292,75.6387,36921.0
2023-12-22 13:10:00,75.95,76.01,75.93,75.97,29706.0,75.6387,75.6985,75.6188,75.6586,29706.0
2023-12-22 13:20:00,75.95,76.0,75.94,75.97,17090.0,75.6387,75.6885,75.6288,75.6586,17090.0
2023-12-22 13:30:00,75.97,76.02,75.95,75.96,44609.0,75.6586,75.7084,75.6387,75.6487,44609.0
2023-12-22 13:40:00,75.96,75.99,75.86,75.99,26078.0,75.6487,75.6786,75.5491,75.6786,26078.0
2023-12-22 13:50:00,76.0,76.0,75.86,75.86,11656.0,75.6885,75.6885,75.5491,75.5491,11656.0
2023-12-22 14:00:00,75.86,75.88,75.42,75.52,113468.0,75.5491,75.569,75.1109,75.2105,113468.0
2023-12-22 14:10:00,75.51,75.6,75.22,75.39,94259.0,75.2005,75.2902,74.9117,75.081,94259.0
2023-12-22 14:20:00,75.39,75.43,75.04,75.07,108722.0,75.081,75.1208,74.7324,74.7623,108722.0
2023-12-22 14:30:00,75.09,75.34,74.92,75.25,142104.0,74.7822,75.0312,74.6129,74.9416,142104.0
2023-12-22 14:40:00,75.26,75.61,75.26,75.53,40434.0,74.9515,75.3001,74.9515,75.2204,40434.0
2023-12-22 14:50:00,75.58,75.72,75.55,75.72,23331.0,75.2702,75.4097,75.2404,75.4097,23331.0
2023-12-22 15:00:00,75.74,75.77,75.57,75.58,40900.0,75.4296,75.4595,75.2603,75.2702,40900.0
2023-12-22 15:10:00,75.6,75.69,75.56,75.63,552911.0,75.2902,75.3798,75.2503,75.32,552911.0
2023-12-22 15:20:00,75.62,75.76,75.59,75.74,30133.0,75.3101,75.4495,75.2802,75.4296,30133.0
2023-12-22 15:30:00,75.74,75.75,75.56,75.56,50034.0,75.4296,75.4395,75.2503,75.2503,50034.0
2023-12-22 15:40:00,75.55,75.62,75.46,75.53,100215.0,75.2404,75.3101,75.1507,75.2204,100215.0
2023-12-22 15:50:00,75.52,75.68,75.49,75.65,208634.0,75.2105,75.3698,75.1806,75.3399,208634.0
2023-12-26 09:30:00,75.92,76.17,75.9,76.09,120797.0,75.6088,75.8578,75.5889,75.7781,120797.0
2023-12-26 09:40:00,76.11,76.28,76.11,76.2,96603.0,75.7981,75.9674,75.7981,75.8877,96603.0
2023-12-26 09:50:00,76.22,76.22,76.11,76.19,46854.0,75.9076,75.9076,75.7981,75.8777,46854.0
2023-12-26 10:00:00,76.19,76.22,76.15,76.17,36774.0,75.8777,75.9076,75.8379,75.8578,36774.0
2023-12-26 10:10:00,76.2,76.28,76.2,76.25,37897.0,75.8877,75.9674,75.8877,75.9375,37897.0
2023-12-26 10:20:00,76.25,76.32,76.16,76.19,45568.0,75.9375,76.0072,75.8479,75.8777,45568.0
2023-12-26 10:30:00,76.23,76.34,76.22,76.34,24696.0,75.9176,76.0271,75.9076,76.0271,24696.0
2023-12-26 10:40:00,76.33,76.35,76.21,76.23,28493.0,76.0172,76.0371,75.8977,75.9176,28493.0
2023-12-26 10:50:00,76.21,76.21,76.03,76.16,51831.0,75.8977,75.8977,75.7184,75.8479,51831.0
2023-12-26 11:00:00,76.18,76.21,76.08,76.18,25080.0,75.8678,75.8977,75.7682,75.8678,25080.0
2023-12-26 11:10:00,76.17,76.28,76.13,76.17,37312.0,75.8578,75.9674,75.818,75.8578,37312.0
2023-12-26 11:20:00,76.15,76.17,76.05,76.15,35807.0,75.8379,75.8578,75.7383,75.8379,35807.0
2023-12-26 11:30:00,76.16,76.27,76.16,76.23,11261.0,75.8479,75.9574,75.8479,75.9176,11261.0
2023-12-26 11:40:00,76.24,76.27,76.2,76.25,17642.0,75.9275,75.9574,75.8877,75.9375,17642.0
2023-12-26 11:50:00,76.25,76.29,76.21,76.29,15136.0,75.9375,75.9773,75.8977,75.9773,15136.0
2023-12-26 12:00:00,76.25,76.25,76.19,76.2,16184.0,75.9375,75.9375,75.8777,75.8877,16184.0
2023-12-26 12:10:00,76.22,76.31,76.22,76.25,12200.0,75.9076,75.9972,75.9076,75.9375,12200.0
2023-12-26 12:20:00,76.27,76.27,76.2,76.22,5394.0,75.9574,75.9574,75.8877,75.9076,5394.0
2023-12-26 12:30:00,76.23,76.24,76.15,76.16,14005.0,75.9176,75.9275,75.8379,75.8479,14005.0
2023-12-26 12:40:00,76.17,76.32,76.17,76.31,31925.0,75.8578,76.0072,75.8578,75.9972,31925.0
2023-12-26 12:50:00,76.3,76.31,76.21,76.22,28140.0,75.9873,75.9972,75.8977,75.9076,28140.0
2023-12-26 13:00:00,76.22,76.27,76.22,76.25,10736.0,75.9076,75.9574,75.9076,75.9375,10736.0
2023-12-26 13:10:00,76.26,76.32,76.26,76.28,14643.0,75.9474,76.0072,75.9474,75.9674,14643.0
2023-12-26 13:20:00,76.28,76.37,76.28,76.34,18516.0,75.9674,76.057,75.9674,76.0271,18516.0
2023-12-26 13:30:00,76.34,76.36,76.26,76.26,22081.0,76.0271,76.047,75.9474,75.9474,22081.0
2023-12-26 13:40:00,76.26,76.3,76.23,76.3,15754.0,75.9474,75.9873,75.9176,75.9873,15754.0
2023-12-26 13:50:00,76.31,76.31,76.21,76.24,23720.0,75.9972,75.9972,75.8977,75.9275,23720.0
2023-12-26 14:00:00,76.23,76.31,76.22,76.31,10646.0,75.9176,75.9972,75.9076,75.9972,10646.0
2023-12-26 14:10:00,76.31,76.33,76.28,76.31,20721.0,75.9972,76.0172,75.9674,75.9972,20721.0
2023-12-26 14:20:00,76.31,76.37,76.3,76.33,13417.0,75.9972,76.057,75.9873,76.0172,13417.0
2023-12-26 14:30:00,76.35,76.39,76.34,76.38,16786.0,76.0371,76.0769,76.0271,76.067,16786.0
2023-12-26 14:40:00,76.39,76.4,76.34,76.39,54717.0,76.0769,76.0869,76.0271,76.0769,54717.0
2023-12-26 14:50:00,76.38,76.45,76.38,76.45,16906.0,76.067,76.1367,76.067,76.1367,16906.0
2023-12-26 15:00:00,76.45,76.55,76.44,76.49,41833.0,76.1367,76.2363,76.1267,76.1765,41833.0
2023-12-26 15:10:00,76.49,76.54,76.49,76.54,31118.0,76.1765,76.2263,76.1765,76.2263,31118.0
2023-12-26 15:20:00,76.54,76.77,76.54,76.69,66204.0,76.2263,76.4554,76.2263,76.3757,66204.0
2023-12-26 15:30:00,76.69,76.78,76.66,76.67,118423.0,76.3757,76.4653,76.3458,76.3558,118423.0
2023-12-26 15:40:00,76.66,76.7,76.61,76.61,113399.0,76.3458,76.3856,76.296,76.296,113399.0
2023-12-26 15:50:00,76.61,76.66,76.42,76.52,190195.0,76.296,76.3458,76.1068,76.2064,190195.0
2023-12-27 09:30:00,76.62,76.89,76.62,76.74,136068.0,76.306,76.5749,76.306,76.4255,136068.0
2023-12-27 09:40:00,76.72,76.79,76.67,76.74,24121.0,76.4056,76.4753,76.3558,76.4255,24121.0
2023-12-27 09:50:00,76.74,76.87,76.71,76.83,35758.0,76.4255,76.5549,76.3956,76.5151,35758.0
2023-12-27 10:00:00,76.85,76.91,76.68,76.7,29286.0,76.535,76.5948,76.3657,76.3856,29286.0
2023-12-27 10:10:00,76.7,76.71,76.3,76.5,110880.0,76.3856,76.3956,75.9873,76.1865,110880.0
2023-12-27 10:20:00,76.47,76.56,76.37,76.52,44950.0,76.1566,76.2462,76.057,76.2064,44950.0
2023-12-27 10:30:00,76.52,76.52,76.34,76.47,46913.0,76.2064,76.2064,76.0271,76.1566,46913.0
2023-12-27 10:40:00,76.48,76.48,76.33,76.37,26242.0,76.1665,76.1665,76.0172,76.057,26242.0
2023-12-27 10:50:00,76.37,76.5,76.32,76.48,35784.0,76.057,76.1865,76.0072,76.1665,35784.0
2023-12-27 11:00:00,76.49,76.49,76.38,76.44,31922.0,76.1765,76.1765,76.067,76.1267,31922.0
2023-12-27 11:10:00,76.42,76.47,76.39,76.45,28058.0,76.1068,76.1566,76.0769,76.1367,28058.0
2023-12-27 11:20:00,76.46,76.48,76.37,76.48,40570.0,76.1466,76.1665,76.057,76.1665,40570.0
2023-12-27 11:30:00,76.48,76.61,76.47,76.57,51013.0,76.1665,76.296,76.1566,76.2562,51013.0
2023-12-27 11:40:00,76.57,76.66,76.54,76.59,45800.0,76.2562,76.3458,76.2263,76.2761,45800.0
2023-12-27 11:50:00,76.59,76.61,76.55,76.58,25816.0,76.2761,76.296,76.2363,76.2661,25816.0
2023-12-27 12:00:00,76.59,76.62,76.53,76.55,17818.0,76.2761,76.306,76.2163,76.2363,17818.0
2023-12-27 12:10:00,76.57,76.62,76.57,76.6,8325.0,76.2562,76.306,76.2562,76.2861,8325.0
2023-12-27 12:20:00,76.6,76.65,76.56,76.61,9274.0,76.2861,76.3358,76.2462,76.296,9274.0
2023-12-27 12:30:00,76.61,76.65,76.52,76.53,10903.0,76.296,76.3358,76.2064,76.2163,10903.0
2023-12-27 12:40:00,76.54,76.54,76.4,76.52,32673.0,76.2263,76.2263,76.0869,76.2064,32673.0
2023-12-27 12:50:00,76.51,76.52,76.47,76.48,10580.0,76.1964,76.2064,76.1566,76.1665,10580.0
2023-12-27 13:00:00,76.48,76.82,76.48,76.76,149272.0,76.1665,76.5052,76.1665,76.4454,149272.0
2023-12-27 13:10:00,76.75,76.93,76.71,76.83,137173.0,76.4354,76.6147,76.3956,76.5151,137173.0
2023-12-27 13:20:00,76.8,76.82,76.72,76.77,18838.0,76.4852,76.5052,76.4056,76.4554,18838.0
2023-12-27 13:30:00,76.78,76.83,76.76,76.79,11761.0,76.4653,76.5151,76.4454,76.4753,11761.0
2023-12-27 13:40:00,76.81,76.86,76.81,76.84,13693.0,76.4952,76.545,76.4952,76.5251,13693.0
2023-12-27 13:50:00,76.84,76.89,76.74,76.74,80041.0,76.5251,76.5749,76.4255,76.4255,80041.0
2023-12-27 14:00:00,76.72,76.72,76.35,76.51,127552.0,76.4056,76.4056,76.0371,76.1964,127552.0
2023-12-27 14:10:00,76.5,76.52,76.38,76.51,88252.0,76.1865,76.2064,76.067,76.1964,88252.0
2023-12-27 14:20:00,76.53,76.75,76.52,76.67,131146.0,76.2163,76.4354,76.2064,76.3558,131146.0
2023-12-27 14:30:00,76.68,76.69,76.56,76.56,38822.0,76.3657,76.3757,76.2462,76.2462,38822.0
2023-12-27 14:40:00,76.55,76.57,76.43,76.5,24136.0,76.2363,76.2562,76.1167,76.1865,24136.0
2023-12-27 14:50:00,76.51,76.54,76.43,76.52,35774.0,76.1964,76.2263,76.1167,76.2064,35774.0
2023-12-27 15:00:00,76.52,76.59,76.48,76.57,26481.0,76.2064,76.2761,76.1665,76.2562,26481.0
2023-12-27 15:10:00,76.59,76.65,76.56,76.63,47114.0,76.2761,76.3358,76.2462,76.3159,47114.0
2023-12-27 15:20:00,76.64,76.65,76.47,76.56,21557.0,76.3259,76.3358,76.1566,76.2462,21557.0
2023-12-27 15:30:00,76.56,76.68,76.52,76.65,26032.0,76.2462,76.3657,76.2064,76.3358,26032.0
2023-12-27 15:40:00,76.63,76.64,76.5,76.55,33187.0,76.3159,76.3259,76.1865,76.2363,33187.0
2023-12-27 15:50:00,76.54,76.82,76.48,76.81,235832.0,76.2263,76.5052,76.1665,76.4952,235832.0
2023-12-28 09:30:00,77.22,77.29,76.96,77.02,151896.0,76.9035,76.9732,76.6446,76.7043,151896.0
2023-12-28 09:40:00,77.02,77.09,76.91,76.96,38283.0,76.7043,76.774,76.5948,76.6446,38283.0
2023-12-28 09:50:00,76.94,76.99,76.89,76.98,39354.0,76.6247,76.6745,76.5749,76.6645,39354.0
2023-12-28 10:00:00,76.98,77.01,76.79,76.86,29697.0,76.6645,76.6944,76.4753,76.545,29697.0
2023-12-28 10:10:00,76.88,76.91,76.81,76.88,24090.0,76.5649,76.5948,76.4952,76.5649,24090.0
2023-12-28 10:20:00,76.89,77.02,76.86,77.01,41270.0,76.5749,76.7043,76.545,76.6944,41270.0
2023-12-28 10:30:00,77.02,77.09,77.0,77.04,28263.0,76.7043,76.774,76.6844,76.7242,28263.0
2023-12-28 10:40:00,77.07,77.15,77.03,77.13,38310.0,76.7541,76.8338,76.7143,76.8139,38310.0
2023-12-28 10:50:00,77.13,77.16,76.98,77.03,47349.0,76.8139,76.8438,76.6645,76.7143,47349.0
2023-12-28 11:00:00,77.02,77.02,76.88,76.94,54956.0,76.7043,76.7043,76.5649,76.6247,54956.0
2023-12-28 11:10:00,76.95,76.99,76.83,76.83,43525.0,76.6346,76.6745,76.5151,76.5151,43525.0
2023-12-28 11:20:00,76.84,76.94,76.8,76.88,46186.0,76.5251,76.6247,76.4852,76.5649,46186.0
2023-12-28 11:30:00,76.89,76.93,76.83,76.91,52464.0,76.5749,76.6147,76.5151,76.5948,52464.0
2023-12-28 11:40:00,76.91,76.98,76.9,76.92,33016.0,76.5948,76.6645,76.5848,76.6047,33016.0
2023-12-28 11:50:00,76.93,76.94,76.86,76.87,23866.0,76.6147,76.6247,76.545,76.5549,23866.0
2023-12-28 12:00:00,76.87,76.98,76.85,76.92,21081.0,76.5549,76.6645,76.535,76.6047,21081.0
2023-12-28 12:10:00,76.92,76.97,76.9,76.95,17760.0,76.6047,76.6545,76.5848,76.6346,17760.0
2023-12-28 12:20:00,76.96,76.96,76.88,76.93,15959.0,76.6446,76.6446,76.5649,76.6147,15959.0
2023-12-28 12:30:00,76.93,77.02,76.93,77.01,19841.0,76.6147,76.7043,76.6147,76.6944,19841.0
2023-12-28 12:40:00,77.01,77.01,76.91,76.91,39166.0,76.6944,76.6944,76.5948,76.5948,39166.0
2023-12-28 12:50:00,76.9,77.06,76.89,77.03,42831.0,76.5848,76.7442,76.5749,76.7143,42831.0
2023-12-28 13:00:00,77.03,77.03,76.69,76.93,137178.0,76.7143,76.7143,76.3757,76.6147,137178.0
2023-12-28 13:10:00,76.92,76.98,76.83,76.94,29604.0,76.6047,76.6645,76.5151,76.6247,29604.0
2023-12-28 13:20:00,76.94,76.95,76.9,76.91,24175.0,76.6247,76.6346,76.5848,76.5948,24175.0
2023-12-28 13:30:00,76.92,77.08,76.91,77.04,28139.0,76.6047,76.7641,76.5948,76.7242,28139.0
2023-12-28 13:40:00,76.99,76.99,76.85,76.85,21287.0,76.6745,76.6745,76.535,76.535,21287.0
2023-12-28 13:50:00,76.9,76.95,76.88,76.89,5738.0,76.5848,76.6346,76.5649,76.5749,5738.0
2023-12-28 14:00:00,76.9,76.97,76.9,76.93,12250.0,76.5848,76.6545,76.5848,76.6147,12250.0
2023-12-28 14:10:00,76.93,76.99,76.92,76.96,20108.0,76.6147,76.6745,76.6047,76.6446,20108.0
2023-12-28 14:20:00,76.96,76.99,76.93,76.98,15440.0,76.6446,76.6745,76.6147,76.6645,15440.0
2023-12-28 14:30:00,76.97,77.01,76.88,76.96,55686.0,76.6545,76.6944,76.5649,76.6446,55686.0
2023-12-28 14:40:00,76.96,76.99,76.88,76.93,19004.0,76.6446,76.6745,76.5649,76.6147,19004.0
2023-12-28 14:50:00,76.91,76.93,76.85,76.89,20635.0,76.5948,76.6147,76.535,76.5749,20635.0
2023-12-28 15:00:00,76.9,76.9,76.77,76.84,59745.0,76.5848,76.5848,76.4554,76.5251,59745.0
2023-12-28 15:10:00,76.84,76.84,76.66,76.81,101765.0,76.5251,76.5251,76.3458,76.4952,101765.0
2023-12-28 15:20:00,76.81,76.82,76.72,76.75,32477.0,76.4952,76.5052,76.4056,76.4354,32477.0
2023-12-28 15:30:00,76.76,76.83,76.76,76.82,25566.0,76.4454,76.5151,76.4454,76.5052,25566.0
2023-12-28 15:40:00,76.82,76.9,76.76,76.8,46881.0,76.5052,76.5848,76.4454,76.4852,46881.0
2023-12-28 15:50:00,76.8,76.82,76.56,76.67,195114.0,76.4852,76.5052,76.2462,76.3558,195114.0
2023-12-29 09:30:00,76.67,76.78,76.55,76.67,128035.0,76.3558,76.4653,76.2363,76.3558,128035.0
2023-12-29 09:40:00,76.67,76.76,76.6,76.74,107176.0,76.3558,76.4454,76.2861,76.4255,107176.0
2023-12-29 09:50:00,76.74,76.81,76.71,76.72,70354.0,76.4255,76.4952,76.3956,76.4056,70354.0
2023-12-29 10:00:00,76.72,76.79,76.62,76.7,70143.0,76.4056,76.4753,76.306,76.3856,70143.0
2023-12-29 10:10:00,76.71,76.74,76.62,76.66,61438.0,76.3956,76.4255,76.306,76.3458,61438.0
2023-12-29 10:20:00,76.66,76.7,76.6,76.69,28091.0,76.3458,76.3856,76.2861,76.3757,28091.0
2023-12-29 10:30:00,76.69,76.69,76.4,76.4,83967.0,76.3757,76.3757,76.0869,76.0869,83967.0
2023-12-29 10:40:00,76.37,76.41,75.86,75.9,236326.0,76.057,76.0968,75.5491,75.5889,236326.0
2023-12-29 10:50:00,75.91,76.06,75.89,76.02,98302.0,75.5989,75.7483,75.579,75.7084,98302.0
2023-12-29 11:00:00,76.02,76.09,75.73,75.85,110924.0,75.7084,75.7781,75.4196,75.5391,110924.0
2023-12-29 11:10:00,75.85,75.85,75.39,75.55,130393.0,75.5391,75.5391,75.081,75.2404,130393.0
2023-12-29 11:20:00,75.58,75.59,75.33,75.35,56044.0,75.2702,75.2802,75.0213,75.0412,56044.0
2023-12-29 11:30:00,75.35,75.46,75.3,75.45,68320.0,75.0412,75.1507,74.9914,75.1408,68320.0
2023-12-29 11:40:00,75.44,75.65,75.42,75.65,74881.0,75.1308,75.3399,75.1109,75.3399,74881.0
2023-12-29 11:50:00,75.66,75.72,75.55,75.65,47338.0,75.3499,75.4097,75.2404,75.3399,47338.0
2023-12-29 12:00:00,75.64,75.77,75.53,75.55,120991.0,75.33,75.4595,75.2204,75.2404,120991.0
2023-12-29 12:10:00,75.54,75.61,75.45,75.52,133859.0,75.2304,75.3001,75.1408,75.2105,133859.0
2023-12-29 12:20:00,75.53,75.59,75.35,75.42,107390.0,75.2204,75.2802,75.0412,75.1109,107390.0
2023-12-29 12:30:00,75.42,75.6,75.41,75.58,40608.0,75.1109,75.2902,75.1009,75.2702,40608.0
2023-12-29 12:40:00,75.57,75.7,75.57,75.61,83423.0,75.2603,75.3897,75.2603,75.3001,83423.0
2023-12-29 12:50:00,75.59,75.81,75.58,75.8,46111.0,75.2802,75.4993,75.2702,75.4893,46111.0
2023-12-29 13:00:00,75.8,76.04,75.74,75.98,39123.0,75.4893,75.7283,75.4296,75.6686,39123.0
2023-12-29 13:10:00,75.99,76.04,75.85,75.86,160377.0,75.6786,75.7283,75.5391,75.5491,160377.0
2023-12-29 13:20:00,75.87,75.92,75.81,75.83,27552.0,75.559,75.6088,75.4993,75.5192,27552.0
2023-12-29 13:30:00,75.83,76.02,75.82,76.01,17051.0,75.5192,75.7084,75.5092,75.6985,17051.0
2023-12-29 13:40:00,76.02,76.17,75.99,76.16,61735.0,75.7084,75.8578,75.6786,75.8479,61735.0
2023-12-29 13:50:00,76.15,76.17,75.97,76.04,54456.0,75.8379,75.8578,75.6586,75.7283,54456.0
2023-12-29 14:00:00,76.06,76.14,76.03,76.07,51253.0,75.7483,75.8279,75.7184,75.7582,51253.0
2023-12-29 14:10:00,76.06,76.1,75.98,76.07,76607.0,75.7483,75.7881,75.6686,75.7582,76607.0
2023-12-29 14:20:00,76.08,76.16,75.99,76.0,47020.0,75.7682,75.8479,75.6786,75.6885,47020.0
2023-12-29 14:30:00,76.02,76.13,76.02,76.11,34564.0,75.7084,75.818,75.7084,75.7981,34564.0
2023-12-29 14:40:00,76.09,76.14,76.06,76.12,45061.0,75.7781,75.8279,75.7483,75.808,45061.0
2023-12-29 14:50:00,76.14,76.25,76.13,76.22,48162.0,75.8279,75.9375,75.818,75.9076,48162.0
2023-12-29 15:00:00,76.22,76.23,76.02,76.23,45913.0,75.9076,75.9176,75.7084,75.9176,45913.0
2023-12-29 15:10:00,76.22,76.29,76.09,76.1,117751.0,75.9076,75.9773,75.7781,75.7881,117751.0
2023-12-29 15:20:00,76.1,76.2,75.98,76.15,75668.0,75.7881,75.8877,75.6686,75.8379,75668.0
2023-12-29 15:30:00,76.16,76.16,76.06,76.1,146169.0,75.8479,75.8479,75.7483,75.7881,146169.0
2023-12-29 15:40:00,76.11,76.16,75.99,76.01,67703.0,75.7981,75.8479,75.6786,75.6985,67703.0
2023-12-29 15:50:00,76.0,76.12,75.73,76.0,353490.0,75.6885,75.808,75.4196,75.6885,353490.0
2024-01-02 09:30:00,74.64,74.73,74.05,74.1,476831.0,74.3341,74.4237,73.7465,73.7963,476831.0
2024-01-02 09:40:00,74.08,74.1,73.53,73.53,278745.0,73.7764,73.7963,73.2286,73.2286,278745.0
2024-01-02 09:50:00,73.54,73.79,73.39,73.79,181453.0,73.2386,73.4876,73.0892,73.4876,181453.0
2024-01-02 10:00:00,73.78,74.01,73.66,73.78,232487.0,73.4776,73.7067,73.3581,73.4776,232487.0
2024-01-02 10:10:00,73.77,73.85,73.56,73.56,134929.0,73.4677,73.5473,73.2585,73.2585,134929.0
2024-01-02 10:20:00,73.55,73.76,73.4,73.45,94739.0,73.2486,73.4577,73.0992,73.149,94739.0
2024-01-02 10:30:00,73.45,73.45,73.2,73.25,95760.0,73.149,73.149,72.9,72.9498,95760.0
2024-01-02 10:40:00,73.22,73.44,73.14,73.16,63255.0,72.9199,73.139,72.8402,72.8602,63255.0
2024-01-02 10:50:00,73.15,73.35,73.12,73.35,82102.0,72.8502,73.0494,72.8203,73.0494,82102.0
2024-01-02 11:00:00,73.34,73.57,73.33,73.57,65811.0,73.0394,73.2685,73.0295,73.2685,65811.0
2024-01-02 11:10:00,73.59,73.75,73.59,73.74,58488.0,73.2884,73.4477,73.2884,73.4378,58488.0
2024-01-02 11:20:00,73.76,73.79,73.66,73.79,40802.0,73.4577,73.4876,73.3581,73.4876,40802.0
2024-01-02 11:30:00,73.78,73.89,73.77,73.82,33039.0,73.4776,73.5872,73.4677,73.5174,33039.0
2024-01-02 11:40:00,73.81,74.0,73.78,73.98,58960.0,73.5075,73.6967,73.4776,73.6768,58960.0
2024-01-02 11:50:00,73.99,73.99,73.87,73.94,35265.0,73.6867,73.6867,73.5672,73.637,35265.0
2024-01-02 12:00:00,73.97,74.02,73.92,73.96,40152.0,73.6668,73.7166,73.617,73.6569,40152.0
2024-01-02 12:10:00,73.95,73.99,73.72,73.78,129556.0,73.6469,73.6867,73.4179,73.4776,129556.0
2024-01-02 12:20:00,73.79,73.89,73.76,73.78,50989.0,73.4876,73.5872,73.4577,73.4776,50989.0
2024-01-02 12:30:00,73.77,73.92,73.72,73.92,19864.0,73.4677,73.617,73.4179,73.617,19864.0
2024-01-02 12:40:00,73.97,74.01,73.65,73.69,34613.0,73.6668,73.7067,73.3481,73.388,34613.0
2024-01-02 12:50:00,73.69,73.69,73.4,73.42,59463.0,73.388,73.388,73.0992,73.1191,59463.0
2024-01-02 13:00:00,73.41,73.45,73.28,73.31,49544.0,73.1091,73.149,72.9797,73.0095,49544.0
2024-01-02 13:10:00,73.31,73.49,73.3,73.47,44677.0,73.0095,73.1888,72.9996,73.1689,44677.0
2024-01-02 13:20:00,73.48,73.62,73.48,73.52,62109.0,73.1788,73.3183,73.1788,73.2187,62109.0
2024-01-02 13:30:00,73.53,73.61,73.5,73.59,31959.0,73.2286,73.3083,73.1988,73.2884,31959.0
2024-01-02 13:40:00,73.59,73.59,73.47,73.47,106579.0,73.2884,73.2884,73.1689,73.1689,106579.0
2024-01-02 13:50:00,73.46,73.46,73.16,73.17,47787.0,73.1589,73.1589,72.8602,72.8701,47787.0
2024-01-02 14:00:00,73.21,73.27,72.98,73.05,111243.0,72.9099,72.9697,72.6809,72.7506,111243.0
2024-01-02 14:10:00,73.05,73.23,73.04,73.15,70059.0,72.7506,72.9299,72.7406,72.8502,70059.0
2024-01-02 14:20:00,73.16,73.25,73.13,73.24,57063.0,72.8602,72.9498,72.8303,72.9398,57063.0
2024-01-02 14:30:00,73.23,73.32,73.12,73.13,71513.0,72.9299,73.0195,72.8203,72.8303,71513.0
2024-01-02 14:40:00,73.12,73.17,73.07,73.07,45844.0,72.8203,72.8701,72.7705,72.7705,45844.0
2024-01-02 14:50:00,73.08,73.12,72.84,72.85,150507.0,72.7805,72.8203,72.5415,72.5514,150507.0
2024-01-02 15:00:00,72.85,72.88,72.57,72.66,231928.0,72.5514,72.5813,72.2726,72.3622,231928.0
2024-01-02 15:10:00,72.69,72.76,72.57,72.73,41645.0,72.3921,72.4618,72.2726,72.4319,41645.0
2024-01-02 15:20:00,72.73,72.78,72.64,72.76,94627.0,72.4319,72.4817,72.3423,72.4618,94627.0
2024-01-02 15:30:00,72.76,72.87,72.67,72.7,94825.0,72.4618,72.5713,72.3722,72.402,94825.0
2024-01-02 15:40:00,72.7,72.94,72.69,72.92,130867.0,72.402,72.6411,72.3921,72.6211,130867.0
2024-01-02 15:50:00,72.94,73.47,72.94,73.42,374120.0,72.6411,73.1689,72.6411,73.1191,374120.0
2024-01-03 09:30:00,72.45,72.64,72.21,72.47,1030221.0,72.1531,72.3423,71.914,72.173,1030221.0
2024-01-03 09:40:00,72.49,72.74,72.48,72.66,163137.0,72.1929,72.4419,72.1829,72.3622,163137.0
2024-01-03 09:50:00,72.64,72.73,72.33,72.51,105405.0,72.3423,72.4319,72.0336,72.2128,105405.0
2024-01-03 10:00:00,72.5,72.83,72.38,72.44,201429.0,72.2029,72.5315,72.0833,72.1431,201429.0
2024-01-03 10:10:00,72.43,72.44,72.05,72.13,145697.0,72.1331,72.1431,71.7547,71.8344,145697.0
2024-01-03 10:20:00,72.13,72.28,71.99,72.22,111599.0,71.8344,71.9838,71.6949,71.924,111599.0
2024-01-03 10:30:00,72.21,72.27,71.89,71.93,167310.0,71.914,71.9738,71.5954,71.6352,167310.0
2024-01-03 10:40:00,71.92,72.17,71.9,72.05,73792.0,71.6252,71.8742,71.6053,71.7547,73792.0
2024-01-03 10:50:00,72.07,72.36,72.04,72.34,73118.0,71.7746,72.0634,71.7447,72.0435,73118.0
2024-01-03 11:00:00,72.34,72.52,72.33,72.38,113375.0,72.0435,72.2228,72.0336,72.0833,113375.0
2024-01-03 11:10:00,72.36,72.45,72.28,72.3,73073.0,72.0634,72.1531,71.9838,72.0037,73073.0
2024-01-03 11:20:00,72.31,72.4,72.24,72.3,101988.0,72.0136,72.1033,71.9439,72.0037,101988.0
2024-01-03 11:30:00,72.28,72.38,72.13,72.14,67469.0,71.9838,72.0833,71.8344,71.8443,67469.0
2024-01-03 11:40:00,72.14,72.22,72.03,72.17,38444.0,71.8443,71.924,71.7348,71.8742,38444.0
2024-01-03 11:50:00,72.17,72.18,72.01,72.07,36399.0,71.8742,71.8842,71.7149,71.7746,36399.0
2024-01-03 12:00:00,72.06,72.17,71.99,72.01,28157.0,71.7647,71.8742,71.6949,71.7149,28157.0
2024-01-03 12:10:00,72.02,72.05,71.94,71.95,53503.0,71.7248,71.7547,71.6452,71.6551,53503.0
2024-01-03 12:20:00,71.95,72.2,71.95,72.2,75964.0,71.6551,71.9041,71.6551,71.9041,75964.0
2024-01-03 12:30:00,72.2,72.25,72.15,72.22,63524.0,71.9041,71.9539,71.8543,71.924,63524.0
2024-01-03 12:40:00,72.23,72.28,72.17,72.24,30891.0,71.934,71.9838,71.8742,71.9439,30891.0
2024-01-03 12:50:00,72.22,72.42,72.2,72.41,74976.0,71.924,72.1232,71.9041,72.1132,74976.0
2024-01-03 13:00:00,72.38,72.53,72.35,72.35,45685.0,72.0833,72.2327,72.0535,72.0535,45685.0
2024-01-03 13:10:00,72.36,72.43,72.33,72.35,20895.0,72.0634,72.1331,72.0336,72.0535,20895.0
2024-01-03 13:20:00,72.34,72.34,72.25,72.29,29396.0,72.0435,72.0435,71.9539,71.9937,29396.0
2024-01-03 13:30:00,72.29,72.31,72.13,72.27,36209.0,71.9937,72.0136,71.8344,71.9738,36209.0
2024-01-03 13:40:00,72.28,72.29,72.19,72.22,27791.0,71.9838,71.9937,71.8941,71.924,27791.0
2024-01-03 13:50:00,72.23,72.31,72.17,72.23,29601.0,71.934,72.0136,71.8742,71.934,29601.0
2024-01-03 14:00:00,72.16,72.4,71.77,72.16,181954.0,71.8642,72.1033,71.4758,71.8642,181954.0
2024-01-03 14:10:00,72.15,72.3,71.89,72.11,93615.0,71.8543,72.0037,71.5954,71.8145,93615.0
2024-01-03 14:20:00,72.14,72.62,71.99,72.54,119675.0,71.8443,72.3224,71.6949,72.2427,119675.0
2024-01-03 14:30:00,72.57,72.63,72.3,72.44,120812.0,72.2726,72.3323,72.0037,72.1431,120812.0
2024-01-03 14:40:00,72.41,72.62,72.34,72.4,79603.0,72.1132,72.3224,72.0435,72.1033,79603.0
2024-01-03 14:50:00,72.39,72.43,72.29,72.3,51857.0,72.0933,72.1331,71.9937,72.0037,51857.0
2024-01-03 15:00:00,72.3,72.33,71.99,72.07,73610.0,72.0037,72.0336,71.6949,71.7746,73610.0
2024-01-03 15:10:00,72.06,72.12,71.96,72.0,38065.0,71.7647,71.8244,71.6651,71.7049,38065.0
2024-01-03 15:20:00,72.02,72.1,71.91,72.0,88611.0,71.7248,71.8045,71.6153,71.7049,88611.0
2024-01-03 15:30:00,72.01,72.2,72.0,72.11,71489.0,71.7149,71.9041,71.7049,71.8145,71489.0
2024-01-03 15:40:00,72.11,72.16,71.88,71.91,77261.0,71.8145,71.8642,71.5854,71.6153,77261.0
2024-01-03 15:50:00,71.9,71.95,71.71,71.87,381533.0,71.6053,71.6551,71.4161,71.5754,381533.0
2024-01-04 09:30:00,71.14,71.54,71.05,71.41,407674.0,70.8484,71.2468,70.7588,71.1173,407674.0
2024-01-04 09:40:00,71.4,71.44,71.12,71.2,161556.0,71.1074,71.1472,70.8285,70.9082,161556.0
2024-01-04 09:50:00,71.18,71.47,71.13,71.21,142838.0,70.8883,71.1771,70.8385,70.9181,142838.0
2024-01-04 10:00:00,71.18,71.67,71.08,71.66,202948.0,70.8883,71.3763,70.7887,71.3663,202948.0
2024-01-04 10:10:00,71.67,71.83,71.53,71.69,182615.0,71.3763,71.5356,71.2368,71.3962,182615.0
2024-01-04 10:20:00,71.69,71.72,71.53,71.62,49440.0,71.3962,71.4261,71.2368,71.3265,49440.0
2024-01-04 10:30:00,71.65,71.74,71.59,71.68,73238.0,71.3563,71.446,71.2966,71.3862,73238.0
2024-01-04 10:40:00,71.67,71.87,71.59,71.85,67867.0,71.3763,71.5754,71.2966,71.5555,67867.0
2024-01-04 10:50:00,71.85,71.9,71.71,71.77,83995.0,71.5555,71.6053,71.4161,71.4758,83995.0
2024-01-04 11:00:00,71.77,71.94,71.77,71.94,27963.0,71.4758,71.6452,71.4758,71.6452,27963.0
2024-01-04 11:10:00,71.94,72.27,71.94,72.19,133630.0,71.6452,71.9738,71.6452,71.8941,133630.0
2024-01-04 11:20:00,72.19,72.27,72.09,72.12,77413.0,71.8941,71.9738,71.7945,71.8244,77413.0
2024-01-04 11:30:00,72.12,72.19,71.95,72.07,122854.0,71.8244,71.8941,71.6551,71.7746,122854.0
2024-01-04 11:40:00,72.05,72.08,71.92,71.97,51831.0,71.7547,71.7846,71.6252,71.675,51831.0
2024-01-04 11:50:00,71.96,71.96,71.68,71.77,89170.0,71.6651,71.6651,71.3862,71.4758,89170.0
2024-01-04 12:00:00,71.76,71.79,71.6,71.64,58608.0,71.4659,71.4958,71.3065,71.3464,58608.0
2024-01-04 12:10:00,71.66,71.78,71.58,71.64,63332.0,71.3663,71.4858,71.2866,71.3464,63332.0
2024-01-04 12:20:00,71.66,71.77,71.65,71.77,30326.0,71.3663,71.4758,71.3563,71.4758,30326.0
2024-01-04 12:30:00,71.77,71.77,71.59,71.75,30314.0,71.4758,71.4758,71.2966,71.4559,30314.0
2024-01-04 12:40:00,71.73,71.73,71.4,71.5,42836.0,71.436,71.436,71.1074,71.207,42836.0
2024-01-04 12:50:00,71.49,71.62,71.44,71.61,37850.0,71.197,71.3265,71.1472,71.3165,37850.0
2024-01-04 13:00:00,71.61,71.66,71.58,71.62,42070.0,71.3165,71.3663,71.2866,71.3265,42070.0
2024-01-04 13:10:00,71.62,71.67,71.5,71.62,26897.0,71.3265,71.3763,71.207,71.3265,26897.0
2024-01-04 13:20:00,71.58,71.72,71.58,71.71,29538.0,71.2866,71.4261,71.2866,71.4161,29538.0
2024-01-04 13:30:00,71.71,71.81,71.69,71.7,23124.0,71.4161,71.5157,71.3962,71.4061,23124.0
2024-01-04 13:40:00,71.73,71.78,71.69,71.75,17016.0,71.436,71.4858,71.3962,71.4559,17016.0
2024-01-04 13:50:00,71.76,71.76,71.58,71.61,33649.0,71.4659,71.4659,71.2866,71.3165,33649.0
2024-01-04 14:00:00,71.62,71.69,71.5,71.53,24564.0,71.3265,71.3962,71.207,71.2368,24564.0
2024-01-04 14:10:00,71.5,71.6,71.39,71.46,39281.0,71.207,71.3065,71.0974,71.1671,39281.0
2024-01-04 14:20:00,71.46,71.5,71.37,71.37,36331.0,71.1671,71.207,71.0775,71.0775,36331.0
2024-01-04 14:30:00,71.37,71.43,71.32,71.41,24234.0,71.0775,71.1372,71.0277,71.1173,24234.0
2024-01-04 14:40:00,71.4,71.42,71.26,71.42,34608.0,71.1074,71.1273,70.9679,71.1273,34608.0
2024-01-04 14:50:00,71.43,71.55,71.41,71.44,55625.0,71.1372,71.2567,71.1173,71.1472,55625.0
2024-01-04 15:00:00,71.47,71.66,71.42,71.65,27411.0,71.1771,71.3663,71.1273,71.3563,27411.0
2024-01-04 15:10:00,71.63,71.64,71.31,71.44,58929.0,71.3364,71.3464,71.0177,71.1472,58929.0
2024-01-04 15:20:00,71.41,71.46,71.38,71.43,22318.0,71.1173,71.1671,71.0874,71.1372,22318.0
2024-01-04 15:30:00,71.41,71.56,71.41,71.49,38658.0,71.1173,71.2667,71.1173,71.197,38658.0
2024-01-04 15:40:00,71.49,71.51,71.31,71.32,62973.0,71.197,71.2169,71.0177,71.0277,62973.0
2024-01-04 15:50:00,71.31,71.34,71.0,71.08,374757.0,71.0177,71.0476,70.709,70.7887,374757.0
2024-01-05 09:30:00,71.13,71.53,71.03,71.25,549384.0,70.8385,71.2368,70.7389,70.958,549384.0
2024-01-05 09:40:00,71.24,71.46,71.13,71.45,123701.0,70.948,71.1671,70.8385,71.1572,123701.0
2024-01-05 09:50:00,71.49,71.53,71.26,71.33,102420.0,71.197,71.2368,70.9679,71.0377,102420.0
2024-01-05 10:00:00,71.39,72.03,71.39,71.99,165780.0,71.0974,71.7348,71.0974,71.6949,165780.0
2024-01-05 10:10:00,72.0,72.04,71.71,71.81,188787.0,71.7049,71.7447,71.4161,71.5157,188787.0
2024-01-05 10:20:00,71.76,72.01,71.67,71.9,72849.0,71.4659,71.7149,71.3763,71.6053,72849.0
2024-01-05 10:30:00,71.91,72.16,71.82,72.04,94213.0,71.6153,71.8642,71.5256,71.7447,94213.0
2024-01-05 10:40:00,72.04,72.13,71.97,72.02,67427.0,71.7447,71.8344,71.675,71.7248,67427.0
2024-01-05 10:50:00,72.03,72.16,71.93,72.12,50733.0,71.7348,71.8642,71.6352,71.8244,50733.0
2024-01-05 11:00:00,72.14,72.22,71.98,72.1,137544.0,71.8443,71.924,71.685,71.8045,137544.0
2024-01-05 11:10:00,72.09,72.22,71.88,71.89,142904.0,71.7945,71.924,71.5854,71.5954,142904.0
2024-01-05 11:20:00,71.88,71.91,71.73,71.74,65928.0,71.5854,71.6153,71.436,71.446,65928.0
2024-01-05 11:30:00,71.73,71.83,71.73,71.76,31545.0,71.436,71.5356,71.436,71.4659,31545.0
2024-01-05 11:40:00,71.76,71.76,71.53,71.56,65905.0,71.4659,71.4659,71.2368,71.2667,65905.0
2024-01-05 11:50:00,71.57,71.76,71.57,71.71,65150.0,71.2767,71.4659,71.2767,71.4161,65150.0
2024-01-05 12:00:00,71.71,71.72,71.26,71.29,82493.0,71.4161,71.4261,70.9679,70.9978,82493.0
2024-01-05 12:10:00,71.24,71.43,71.19,71.28,48303.0,70.948,71.1372,70.8982,70.9879,48303.0
2024-01-05 12:20:00,71.3,71.35,71.13,71.18,25210.0,71.0078,71.0576,70.8385,70.8883,25210.0
2024-01-05 12:30:00,71.19,71.36,71.14,71.29,76298.0,70.8982,71.0675,70.8484,70.9978,76298.0
2024-01-05 12:40:00,71.3,71.41,71.26,71.26,39152.0,71.0078,71.1173,70.9679,70.9679,39152.0
2024-01-05 12:50:00,71.25,71.39,71.25,71.31,26486.0,70.958,71.0974,70.958,71.0177,26486.0
2024-01-05 13:00:00,71.3,71.32,71.08,71.19,72085.0,71.0078,71.0277,70.7887,70.8982,72085.0
2024-01-05 13:10:00,71.23,71.23,70.98,70.99,75186.0,70.9381,70.9381,70.6891,70.699,75186.0
2024-01-05 13:20:00,70.99,71.33,70.99,71.32,71517.0,70.699,71.0377,70.699,71.0277,71517.0
2024-01-05 13:30:00,71.34,71.61,71.34,71.57,46748.0,71.0476,71.3165,71.0476,71.2767,46748.0
2024-01-05 13:40:00,71.57,71.6,71.47,71.54,59577.0,71.2767,71.3065,71.1771,71.2468,59577.0
2024-01-05 13:50:00,71.54,71.61,71.46,71.47,27860.0,71.2468,71.3165,71.1671,71.1771,27860.0
2024-01-05 14:00:00,71.48,71.59,71.48,71.57,25934.0,71.187,71.2966,71.187,71.2767,25934.0
2024-01-05 14:10:00,71.59,71.64,71.31,71.37,107532.0,71.2966,71.3464,71.0177,71.0775,107532.0
2024-01-05 14:20:00,71.37,71.46,71.34,71.38,39306.0,71.0775,71.1671,71.0476,71.0874,39306.0
2024-01-05 14:30:00,71.37,71.47,71.31,71.32,40722.0,71.0775,71.1771,71.0177,71.0277,40722.0
2024-01-05 14:40:00,71.31,71.33,71.12,71.14,50556.0,71.0177,71.0377,70.8285,70.8484,50556.0
2024-01-05 14:50:00,71.11,71.11,70.88,70.89,72476.0,70.8186,70.8186,70.5895,70.5995,72476.0
2024-01-05 15:00:00,70.91,70.96,70.84,70.91,51586.0,70.6194,70.6692,70.5497,70.6194,51586.0
2024-01-05 15:10:00,70.92,71.01,70.87,70.88,51102.0,70.6293,70.719,70.5795,70.5895,51102.0
2024-01-05 15:20:00,70.87,70.93,70.74,70.87,52827.0,70.5795,70.6393,70.4501,70.5795,52827.0
2024-01-05 15:30:00,70.84,70.96,70.74,70.91,69167.0,70.5497,70.6692,70.4501,70.6194,69167.0
2024-01-05 15:40:00,70.93,71.16,70.89,71.15,58004.0,70.6393,70.8683,70.5995,70.8584,58004.0
2024-01-05 15:50:00,71.15,71.32,71.12,71.22,129218.0,70.8584,71.0277,70.8285,70.9281,129218.0
2024-01-08 09:30:00,71.68,72.15,71.63,72.15,176594.0,71.3862,71.8543,71.3364,71.8543,176594.0
2024-01-08 09:40:00,72.16,72.41,72.08,72.28,163879.0,71.8642,72.1132,71.7846,71.9838,163879.0
2024-01-08 09:50:00,72.28,72.71,72.22,72.7,213045.0,71.9838,72.412,71.924,72.402,213045.0
2024-01-08 10:00:00,72.7,72.81,72.55,72.77,134925.0,72.402,72.5116,72.2527,72.4717,134925.0
2024-01-08 10:10:00,72.76,72.81,72.64,72.79,180172.0,72.4618,72.5116,72.3423,72.4917,180172.0
2024-01-08 10:20:00,72.81,72.81,72.67,72.78,43768.0,72.5116,72.5116,72.3722,72.4817,43768.0
2024-01-08 10:30:00,72.79,72.91,72.79,72.84,63050.0,72.4917,72.6112,72.4917,72.5415,63050.0
2024-01-08 10:40:00,72.84,73.03,72.82,73.02,70015.0,72.5415,72.7307,72.5215,72.7207,70015.0
2024-01-08 10:50:00,73.04,73.05,72.9,72.93,48088.0,72.7406,72.7506,72.6012,72.6311,48088.0
2024-01-08 11:00:00,72.94,73.06,72.89,72.91,122083.0,72.6411,72.7606,72.5913,72.6112,122083.0
2024-01-08 11:10:00,72.93,72.93,72.78,72.92,59451.0,72.6311,72.6311,72.4817,72.6211,59451.0
2024-01-08 11:20:00,72.94,73.01,72.81,72.85,24381.0,72.6411,72.7108,72.5116,72.5514,24381.0
2024-01-08 11:30:00,72.85,73.03,72.85,72.97,75895.0,72.5514,72.7307,72.5514,72.6709,75895.0
2024-01-08 11:40:00,72.96,72.97,72.87,72.92,71358.0,72.661,72.6709,72.5713,72.6211,71358.0
2024-01-08 11:50:00,72.91,73.12,72.88,73.09,138687.0,72.6112,72.8203,72.5813,72.7904,138687.0
2024-01-08 12:00:00,73.1,73.26,73.09,73.19,124859.0,72.8004,72.9597,72.7904,72.89,124859.0
2024-01-08 12:10:00,73.21,73.24,73.17,73.22,89053.0,72.9099,72.9398,72.8701,72.9199,89053.0
2024-01-08 12:20:00,73.2,73.2,73.08,73.17,25353.0,72.9,72.9,72.7805,72.8701,25353.0
2024-01-08 12:30:00,73.17,73.35,73.14,73.34,53246.0,72.8701,73.0494,72.8402,73.0394,53246.0
2024-01-08 12:40:00,73.34,73.41,73.32,73.35,32309.0,73.0394,73.1091,73.0195,73.0494,32309.0
2024-01-08 12:50:00,73.36,73.45,73.33,73.44,66031.0,73.0593,73.149,73.0295,73.139,66031.0
2024-01-08 13:00:00,73.44,73.46,73.36,73.43,25799.0,73.139,73.1589,73.0593,73.129,25799.0
2024-01-08 13:10:00,73.41,73.45,73.36,73.4,28732.0,73.1091,73.149,73.0593,73.0992,28732.0
2024-01-08 13:20:00,73.4,73.48,73.4,73.4,21292.0,73.0992,73.1788,73.0992,73.0992,21292.0
2024-01-08 13:30:00,73.42,73.45,73.4,73.45,29178.0,73.1191,73.149,73.0992,73.149,29178.0
2024-01-08 13:40:00,73.45,73.59,73.43,73.56,58514.0,73.149,73.2884,73.129,73.2585,58514.0
2024-01-08 13:50:00,73.56,73.66,73.52,73.64,34517.0,73.2585,73.3581,73.2187,73.3382,34517.0
2024-01-08 14:00:00,73.65,73.66,73.58,73.64,31383.0,73.3481,73.3581,73.2784,73.3382,31383.0
2024-01-08 14:10:00,73.64,73.79,73.63,73.68,70708.0,73.3382,73.4876,73.3282,73.378,70708.0
2024-01-08 14:20:00,73.68,73.79,73.64,73.79,28997.0,73.378,73.4876,73.3382,73.4876,28997.0
2024-01-08 14:30:00,73.8,73.89,73.8,73.86,40364.0,73.4975,73.5872,73.4975,73.5573,40364.0
2024-01-08 14:40:00,73.86,73.95,73.84,73.94,51347.0,73.5573,73.6469,73.5374,73.637,51347.0
2024-01-08 14:50:00,73.93,74.1,73.93,74.03,43727.0,73.627,73.7963,73.627,73.7266,43727.0
2024-01-08 15:00:00,74.02,74.06,73.93,74.0,45259.0,73.7166,73.7565,73.627,73.6967,45259.0
2024-01-08 15:10:00,74.01,74.1,73.92,74.07,41799.0,73.7067,73.7963,73.617,73.7664,41799.0
2024-01-08 15:20:00,74.07,74.08,73.97,73.98,65563.0,73.7664,73.7764,73.6668,73.6768,65563.0
2024-01-08 15:30:00,73.98,74.16,73.95,74.14,78226.0,73.6768,73.8561,73.6469,73.8361,78226.0
2024-01-08 15:40:00,74.15,74.18,73.96,73.98,111650.0,73.8461,73.876,73.6569,73.6768,111650.0
2024-01-08 15:50:00,74.0,74.27,74.0,74.18,332877.0,73.6967,73.9656,73.6967,73.876,332877.0
2024-01-09 09:30:00,73.04,73.44,73.02,73.19,157079.0,72.7406,73.139,72.7207,72.89,157079.0
2024-01-09 09:40:00,73.17,73.33,72.97,73.09,129246.0,72.8701,73.0295,72.6709,72.7904,129246.0
2024-01-09 09:50:00,73.11,73.34,73.05,73.33,70810.0,72.8104,73.0394,72.7506,73.0295,70810.0
2024-01-09 10:00:00,73.34,73.48,73.17,73.48,80808.0,73.0394,73.1788,72.8701,73.1788,80808.0
2024-01-09 10:10:00,73.48,73.72,73.48,73.68,61142.0,73.1788,73.4179,73.1788,73.378,61142.0
2024-01-09 10:20:00,73.67,73.72,73.47,73.56,70132.0,73.3681,73.4179,73.1689,73.2585,70132.0
2024-01-09 10:30:00,73.57,73.73,73.41,73.73,45921.0,73.2685,73.4278,73.1091,73.4278,45921.0
2024-01-09 10:40:00,73.72,73.75,73.63,73.73,50116.0,73.4179,73.4477,73.3282,73.4278,50116.0
2024-01-09 10:50:00,73.74,73.76,73.56,73.61,16194.0,73.4378,73.4577,73.2585,73.3083,16194.0
2024-01-09 11:00:00,73.6,73.85,73.6,73.81,35414.0,73.2983,73.5473,73.2983,73.5075,35414.0
2024-01-09 11:10:00,73.81,74.02,73.77,73.98,55287.0,73.5075,73.7166,73.4677,73.6768,55287.0
2024-01-09 11:20:00,73.99,74.05,73.96,74.01,25927.0,73.6867,73.7465,73.6569,73.7067,25927.0
2024-01-09 11:30:00,74.03,74.09,74.01,74.04,31596.0,73.7266,73.7863,73.7067,73.7365,31596.0
2024-01-09 11:40:00,74.05,74.13,73.98,74.13,44450.0,73.7465,73.8262,73.6768,73.8262,44450.0
2024-01-09 11:50:00,74.13,74.47,74.13,74.47,78179.0,73.8262,74.1648,73.8262,74.1648,78179.0
2024-01-09 12:00:00,74.48,74.53,74.34,74.52,133691.0,74.1747,74.2245,74.0353,74.2146,133691.0
2024-01-09 12:10:00,74.52,74.52,74.33,74.34,53226.0,74.2146,74.2146,74.0254,74.0353,53226.0
2024-01-09 12:20:00,74.36,74.44,74.35,74.43,26543.0,74.0552,74.1349,74.0453,74.1249,26543.0
2024-01-09 12:30:00,74.44,74.45,74.32,74.38,41310.0,74.1349,74.1449,74.0154,74.0752,41310.0
2024-01-09 12:40:00,74.4,74.49,74.39,74.44,43637.0,74.0951,74.1847,74.0851,74.1349,43637.0
2024-01-09 12:50:00,74.44,74.61,74.43,74.59,54991.0,74.1349,74.3042,74.1249,74.2843,54991.0
2024-01-09 13:00:00,74.59,74.8,74.5,74.54,85709.0,74.2843,74.4934,74.1947,74.2345,85709.0
2024-01-09 13:10:00,74.56,74.66,74.55,74.61,48936.0,74.2544,74.354,74.2445,74.3042,48936.0
2024-01-09 13:20:00,74.6,74.64,74.43,74.46,32765.0,74.2942,74.3341,74.1249,74.1548,32765.0
2024-01-09 13:30:00,74.45,74.45,74.19,74.34,81764.0,74.1449,74.1449,73.8859,74.0353,81764.0
2024-01-09 13:40:00,74.33,74.48,74.26,74.47,43976.0,74.0254,74.1747,73.9556,74.1648,43976.0
2024-01-09 13:50:00,74.46,74.67,74.45,74.53,28185.0,74.1548,74.364,74.1449,74.2245,28185.0
2024-01-09 14:00:00,74.55,74.68,74.55,74.67,25791.0,74.2445,74.3739,74.2445,74.364,25791.0
2024-01-09 14:10:00,74.65,74.65,74.35,74.42,58696.0,74.344,74.344,74.0453,74.115,58696.0
2024-01-09 14:20:00,74.43,74.52,74.27,74.33,25412.0,74.1249,74.2146,73.9656,74.0254,25412.0
2024-01-09 14:30:00,74.33,74.49,74.33,74.35,50264.0,74.0254,74.1847,74.0254,74.0453,50264.0
2024-01-09 14:40:00,74.37,74.42,74.25,74.41,33000.0,74.0652,74.115,73.9457,74.105,33000.0
2024-01-09 14:50:00,74.44,74.46,74.32,74.41,19816.0,74.1349,74.1548,74.0154,74.105,19816.0
2024-01-09 15:00:00,74.44,74.51,74.2,74.3,36574.0,74.1349,74.2046,73.8959,73.9955,36574.0
2024-01-09 15:10:00,74.35,74.46,74.3,74.41,58488.0,74.0453,74.1548,73.9955,74.105,58488.0
2024-01-09 15:20:00,74.42,74.55,74.35,74.41,28100.0,74.115,74.2445,74.0453,74.105,28100.0
2024-01-09 15:30:00,74.43,74.43,74.28,74.31,32200.0,74.1249,74.1249,73.9756,74.0054,32200.0
2024-01-09 15:40:00,74.32,74.33,74.13,74.14,101144.0,74.0154,74.0254,73.8262,73.8361,101144.0
2024-01-09 15:50:00,74.14,74.54,74.01,74.46,367977.0,73.8361,74.2345,73.7067,74.1548,367977.0
2024-01-10 09:30:00,74.54,74.84,74.54,74.77,161119.0,74.2345,74.5333,74.2345,74.4636,161119.0
2024-01-10 09:40:00,74.77,74.83,74.59,74.65,105516.0,74.4636,74.5233,74.2843,74.344,105516.0
2024-01-10 09:50:00,74.64,74.64,74.34,74.52,65236.0,74.3341,74.3341,74.0353,74.2146,65236.0
2024-01-10 10:00:00,74.54,74.54,74.23,74.4,82708.0,74.2345,74.2345,73.9258,74.0951,82708.0
2024-01-10 10:10:00,74.43,74.73,74.43,74.6,47954.0,74.1249,74.4237,74.1249,74.2942,47954.0
2024-01-10 10:20:00,74.61,74.77,74.55,74.72,28034.0,74.3042,74.4636,74.2445,74.4138,28034.0
2024-01-10 10:30:00,74.72,74.84,74.69,74.76,37741.0,74.4138,74.5333,74.3839,74.4536,37741.0
2024-01-10 10:40:00,74.77,75.0,74.76,74.98,19843.0,74.4636,74.6926,74.4536,74.6727,19843.0
2024-01-10 10:50:00,74.98,75.03,74.92,75.02,48776.0,74.6727,74.7225,74.6129,74.7125,48776.0
2024-01-10 11:00:00,75.03,75.06,74.94,74.98,39788.0,74.7225,74.7524,74.6329,74.6727,39788.0
2024-01-10 11:10:00,74.99,74.99,74.69,74.79,43505.0,74.6827,74.6827,74.3839,74.4835,43505.0
2024-01-10 11:20:00,74.8,74.87,74.79,74.79,17248.0,74.4934,74.5631,74.4835,74.4835,17248.0
2024-01-10 11:30:00,74.79,74.84,74.71,74.8,23191.0,74.4835,74.5333,74.4038,74.4934,23191.0
2024-01-10 11:40:00,74.8,74.95,74.8,74.87,16855.0,74.4934,74.6428,74.4934,74.5631,16855.0
2024-01-10 11:50:00,74.86,74.96,74.74,74.88,64641.0,74.5532,74.6528,74.4337,74.5731,64641.0
2024-01-10 12:00:00,74.9,74.94,74.82,74.93,28009.0,74.593,74.6329,74.5133,74.6229,28009.0
2024-01-10 12:10:00,74.94,75.04,74.91,75.02,13284.0,74.6329,74.7324,74.603,74.7125,13284.0
2024-01-10 12:20:00,75.01,75.04,74.92,75.0,32067.0,74.7026,74.7324,74.6129,74.6926,32067.0
2024-01-10 12:30:00,74.99,75.14,74.99,75.13,28946.0,74.6827,74.832,74.6827,74.8221,28946.0
2024-01-10 12:40:00,75.1,75.13,75.04,75.13,15366.0,74.7922,74.8221,74.7324,74.8221,15366.0
2024-01-10 12:50:00,75.12,75.21,75.11,75.2,29314.0,74.8121,74.9017,74.8022,74.8918,29314.0
2024-01-10 13:00:00,75.19,75.37,75.04,75.12,90099.0,74.8818,75.0611,74.7324,74.8121,90099.0
2024-01-10 13:10:00,75.12,75.19,74.97,75.16,54525.0,74.8121,74.8818,74.6627,74.852,54525.0
2024-01-10 13:20:00,75.16,75.2,75.04,75.12,43422.0,74.852,74.8918,74.7324,74.8121,43422.0
2024-01-10 13:30:00,75.13,75.27,75.11,75.24,26126.0,74.8221,74.9615,74.8022,74.9316,26126.0
2024-01-10 13:40:00,75.25,75.28,75.2,75.26,14333.0,74.9416,74.9715,74.8918,74.9515,14333.0
2024-01-10 13:50:00,75.26,75.32,75.25,75.31,15102.0,74.9515,75.0113,74.9416,75.0013,15102.0
2024-01-10 14:00:00,75.29,75.41,75.28,75.39,24133.0,74.9814,75.1009,74.9715,75.081,24133.0
2024-01-10 14:10:00,75.39,75.66,75.39,75.6,248651.0,75.081,75.3499,75.081,75.2902,248651.0
2024-01-10 14:20:00,75.59,75.66,75.53,75.53,42527.0,75.2802,75.3499,75.2204,75.2204,42527.0
2024-01-10 14:30:00,75.54,75.6,75.47,75.52,23466.0,75.2304,75.2902,75.1607,75.2105,23466.0
2024-01-10 14:40:00,75.54,75.64,75.53,75.61,20463.0,75.2304,75.33,75.2204,75.3001,20463.0
2024-01-10 14:50:00,75.61,75.8,75.61,75.8,28904.0,75.3001,75.4893,75.3001,75.4893,28904.0
2024-01-10 15:00:00,75.79,75.82,75.67,75.79,58775.0,75.4794,75.5092,75.3599,75.4794,58775.0
2024-01-10 15:10:00,75.79,75.79,75.51,75.56,116458.0,75.4794,75.4794,75.2005,75.2503,116458.0
2024-01-10 15:20:00,75.57,75.6,75.28,75.42,186695.0,75.2603,75.2902,74.9715,75.1109,186695.0
2024-01-10 15:30:00,75.42,75.5,75.37,75.42,59097.0,75.1109,75.1906,75.0611,75.1109,59097.0
2024-01-10 15:40:00,75.4,75.4,75.13,75.15,186066.0,75.091,75.091,74.8221,74.842,186066.0
2024-01-10 15:50:00,75.16,75.54,75.02,75.46,206501.0,74.852,75.2304,74.7125,75.1507,206501.0
2024-01-11 09:30:00,75.88,76.39,75.8,76.15,241783.0,75.569,76.0769,75.4893,75.8379,241783.0
2024-01-11 09:40:00,76.16,76.21,75.5,75.55,187045.0,75.8479,75.8977,75.1906,75.2404,187045.0
2024-01-11 09:50:00,75.54,75.64,75.37,75.63,49162.0,75.2304,75.33,75.0611,75.32,49162.0
2024-01-11 10:00:00,75.66,75.66,74.53,74.55,246062.0,75.3499,75.3499,74.2245,74.2445,246062.0
2024-01-11 10:10:00,74.53,75.0,74.45,74.99,196247.0,74.2245,74.6926,74.1449,74.6827,196247.0
2024-01-11 10:20:00,75.0,75.1,74.91,75.03,147847.0,74.6926,74.7922,74.603,74.7225,147847.0
2024-01-11 10:30:00,75.04,75.35,74.85,75.11,139552.0,74.7324,75.0412,74.5432,74.8022,139552.0
2024-01-11 10:40:00,75.08,75.16,74.78,74.88,69964.0,74.7723,74.852,74.4735,74.5731,69964.0
2024-01-11 10:50:00,74.9,74.94,74.59,74.73,91986.0,74.593,74.6329,74.2843,74.4237,91986.0
2024-01-11 11:00:00,74.72,74.81,74.56,74.57,81101.0,74.4138,74.5034,74.2544,74.2644,81101.0
2024-01-11 11:10:00,74.53,74.63,74.02,74.22,183373.0,74.2245,74.3241,73.7166,73.9158,183373.0
2024-01-11 11:20:00,74.21,74.31,74.16,74.2,78787.0,73.9058,74.0054,73.8561,73.8959,78787.0
2024-01-11 11:30:00,74.2,74.27,74.02,74.04,62042.0,73.8959,73.9656,73.7166,73.7365,62042.0
2024-01-11 11:40:00,74.06,74.3,73.82,74.3,128475.0,73.7565,73.9955,73.5174,73.9955,128475.0
2024-01-11 11:50:00,74.28,74.34,73.97,74.0,88006.0,73.9756,74.0353,73.6668,73.6967,88006.0
2024-01-11 12:00:00,73.99,74.26,73.97,74.25,54008.0,73.6867,73.9556,73.6668,73.9457,54008.0
2024-01-11 12:10:00,74.26,74.4,74.16,74.22,43851.0,73.9556,74.0951,73.8561,73.9158,43851.0
2024-01-11 12:20:00,74.21,74.31,74.08,74.09,32375.0,73.9058,74.0054,73.7764,73.7863,32375.0
2024-01-11 12:30:00,74.12,74.25,74.12,74.25,37660.0,73.8162,73.9457,73.8162,73.9457,37660.0
2024-01-11 12:40:00,74.26,74.57,74.26,74.56,39839.0,73.9556,74.2644,73.9556,74.2544,39839.0
2024-01-11 12:50:00,74.55,74.74,74.53,74.57,110792.0,74.2445,74.4337,74.2245,74.2644,110792.0
2024-01-11 13:00:00,74.56,74.92,74.55,74.79,90178.0,74.2544,74.6129,74.2445,74.4835,90178.0
2024-01-11 13:10:00,74.79,75.06,74.79,74.98,61701.0,74.4835,74.7524,74.4835,74.6727,61701.0
2024-01-11 13:20:00,74.98,75.08,74.94,75.02,64530.0,74.6727,74.7723,74.6329,74.7125,64530.0
2024-01-11 13:30:00,75.0,75.14,74.97,75.11,32753.0,74.6926,74.832,74.6627,74.8022,32753.0
2024-01-11 13:40:00,75.1,75.14,75.06,75.11,19999.0,74.7922,74.832,74.7524,74.8022,19999.0
2024-01-11 13:50:00,75.1,75.44,75.03,75.41,133406.0,74.7922,75.1308,74.7225,75.1009,133406.0
2024-01-11 14:00:00,75.43,75.56,75.25,75.29,77715.0,75.1208,75.2503,74.9416,74.9814,77715.0
2024-01-11 14:10:00,75.28,75.52,75.28,75.41,29925.0,74.9715,75.2105,74.9715,75.1009,29925.0
2024-01-11 14:20:00,75.41,75.57,75.3,75.54,44866.0,75.1009,75.2603,74.9914,75.2304,44866.0
2024-01-11 14:30:00,75.54,75.6,75.45,75.55,24779.0,75.2304,75.2902,75.1408,75.2404,24779.0
2024-01-11 14:40:00,75.56,75.65,75.5,75.61,39495.0,75.2503,75.3399,75.1906,75.3001,39495.0
2024-01-11 14:50:00,75.63,75.85,75.63,75.78,42928.0,75.32,75.5391,75.32,75.4694,42928.0
2024-01-11 15:00:00,75.8,75.8,75.49,75.52,37840.0,75.4893,75.4893,75.1806,75.2105,37840.0
2024-01-11 15:10:00,75.53,75.61,75.36,75.43,90803.0,75.2204,75.3001,75.0511,75.1208,90803.0
2024-01-11 15:20:00,75.48,75.65,75.44,75.53,27746.0,75.1706,75.3399,75.1308,75.2204,27746.0
2024-01-11 15:30:00,75.56,75.62,75.44,75.49,30012.0,75.2503,75.3101,75.1308,75.1806,30012.0
2024-01-11 15:40:00,75.49,75.65,75.46,75.59,48115.0,75.1806,75.3399,75.1507,75.2802,48115.0
2024-01-11 15:50:00,75.59,75.78,75.38,75.7,123473.0,75.2802,75.4694,75.0711,75.3897,123473.0
2024-01-12 09:30:00,76.09,76.18,75.82,76.09,182712.0,75.7781,75.8678,75.5092,75.7781,182712.0
2024-01-12 09:40:00,76.07,76.39,76.06,76.29,99393.0,75.7582,76.0769,75.7483,75.9773,99393.0
2024-01-12 09:50:00,76.32,76.34,75.89,75.89,165235.0,76.0072,76.0271,75.579,75.579,165235.0
2024-01-12 10:00:00,75.9,76.06,75.52,75.93,217445.0,75.5889,75.7483,75.2105,75.6188,217445.0
2024-01-12 10:10:00,75.94,75.99,75.46,75.5,134864.0,75.6288,75.6786,75.1507,75.1906,134864.0
2024-01-12 10:20:00,75.55,75.79,75.54,75.72,79706.0,75.2404,75.4794,75.2304,75.4097,79706.0
2024-01-12 10:30:00,75.71,75.93,75.58,75.64,69002.0,75.3997,75.6188,75.2702,75.33,69002.0
2024-01-12 10:40:00,75.67,75.8,75.43,75.43,49632.0,75.3599,75.4893,75.1208,75.1208,49632.0
2024-01-12 10:50:00,75.46,75.56,75.25,75.53,76353.0,75.1507,75.2503,74.9416,75.2204,76353.0
2024-01-12 11:00:00,75.52,75.83,75.46,75.81,59797.0,75.2105,75.5192,75.1507,75.4993,59797.0
2024-01-12 11:10:00,75.84,75.97,75.76,75.89,43762.0,75.5292,75.6586,75.4495,75.579,43762.0
2024-01-12 11:20:00,75.87,75.96,75.76,75.86,52323.0,75.559,75.6487,75.4495,75.5491,52323.0
2024-01-12 11:30:00,75.89,75.91,75.36,75.54,70630.0,75.579,75.5989,75.0511,75.2304,70630.0
2024-01-12 11:40:00,75.58,75.6,75.43,75.49,29986.0,75.2702,75.2902,75.1208,75.1806,29986.0
2024-01-12 11:50:00,75.52,75.56,75.33,75.38,26117.0,75.2105,75.2503,75.0213,75.0711,26117.0
2024-01-12 12:00:00,75.38,75.46,75.3,75.37,20643.0,75.0711,75.1507,74.9914,75.0611,20643.0
2024-01-12 12:10:00,75.41,75.6,75.41,75.57,50522.0,75.1009,75.2902,75.1009,75.2603,50522.0
2024-01-12 12:20:00,75.59,75.66,75.39,75.53,30397.0,75.2802,75.3499,75.081,75.2204,30397.0
2024-01-12 12:30:00,75.53,75.61,75.42,75.48,27791.0,75.2204,75.3001,75.1109,75.1706,27791.0
2024-01-12 12:40:00,75.49,75.57,75.4,75.48,20332.0,75.1806,75.2603,75.091,75.1706,20332.0
2024-01-12 12:50:00,75.44,75.71,75.44,75.59,19199.0,75.1308,75.3997,75.1308,75.2802,19199.0
2024-01-12 13:00:00,75.66,75.74,75.62,75.73,9126.0,75.3499,75.4296,75.3101,75.4196,9126.0
2024-01-12 13:10:00,75.75,75.77,75.69,75.7,17031.0,75.4395,75.4595,75.3798,75.3897,17031.0
2024-01-12 13:20:00,75.73,75.8,75.65,75.75,23146.0,75.4196,75.4893,75.3399,75.4395,23146.0
2024-01-12 13:30:00,75.75,75.81,75.71,75.78,10429.0,75.4395,75.4993,75.3997,75.4694,10429.0
2024-01-12 13:40:00,75.78,75.84,75.75,75.76,21503.0,75.4694,75.5292,75.4395,75.4495,21503.0
2024-01-12 13:50:00,75.79,75.87,75.75,75.85,22344.0,75.4794,75.559,75.4395,75.5391,22344.0
2024-01-12 14:00:00,75.83,75.93,75.83,75.91,21089.0,75.5192,75.6188,75.5192,75.5989,21089.0
2024-01-12 14:10:00,75.9,75.97,75.87,75.9,33944.0,75.5889,75.6586,75.559,75.5889,33944.0
2024-01-12 14:20:00,75.9,75.9,75.68,75.78,38799.0,75.5889,75.5889,75.3698,75.4694,38799.0
2024-01-12 14:30:00,75.78,75.78,75.52,75.67,23790.0,75.4694,75.4694,75.2105,75.3599,23790.0
2024-01-12 14:40:00,75.68,75.7,75.6,75.64,11118.0,75.3698,75.3897,75.2902,75.33,11118.0
2024-01-12 14:50:00,75.67,75.72,75.57,75.58,22498.0,75.3599,75.4097,75.2603,75.2702,22498.0
2024-01-12 15:00:00,75.56,75.65,75.49,75.55,568796.0,75.2503,75.3399,75.1806,75.2404,568796.0
2024-01-12 15:10:00,75.54,75.6,75.5,75.55,44072.0,75.2304,75.2902,75.1906,75.2404,44072.0
2024-01-12 15:20:00,75.57,75.66,75.42,75.62,86106.0,75.2603,75.3499,75.1109,75.3101,86106.0
2024-01-12 15:30:00,75.59,75.7,75.58,75.66,57574.0,75.2802,75.3897,75.2702,75.3499,57574.0
2024-01-12 15:40:00,75.65,75.77,75.59,75.76,73275.0,75.3399,75.4595,75.2802,75.4495,73275.0
2024-01-12 15:50:00,75.76,75.83,75.67,75.76,149239.0,75.4495,75.5192,75.3599,75.4495,149239.0
2024-01-16 09:30:00,75.29,75.54,75.13,75.22,214136.0,74.9814,75.2304,74.8221,74.9117,214136.0
2024-01-16 09:40:00,75.26,75.27,74.77,74.9,168054.0,74.9515,74.9615,74.4636,74.593,168054.0
2024-01-16 09:50:00,74.91,75.3,74.74,75.27,67367.0,74.603,74.9914,74.4337,74.9615,67367.0
2024-01-16 10:00:00,75.28,75.37,75.07,75.34,61335.0,74.9715,75.0611,74.7623,75.0312,61335.0
2024-01-16 10:10:00,75.33,75.74,75.3,75.72,91183.0,75.0213,75.4296,74.9914,75.4097,91183.0
2024-01-16 10:20:00,75.7,76.05,75.7,75.99,237504.0,75.3897,75.7383,75.3897,75.6786,237504.0
2024-01-16 10:30:00,75.98,76.07,75.79,76.02,86495.0,75.6686,75.7582,75.4794,75.7084,86495.0
2024-01-16 10:40:00,75.99,76.29,75.97,76.26,71026.0,75.6786,75.9773,75.6586,75.9474,71026.0
2024-01-16 10:50:00,76.29,76.32,76.14,76.14,74422.0,75.9773,76.0072,75.8279,75.8279,74422.0
2024-01-16 11:00:00,76.2,76.22,75.47,75.73,240620.0,75.8877,75.9076,75.1607,75.4196,240620.0
2024-01-16 11:10:00,75.76,76.06,75.48,75.94,71189.0,75.4495,75.7483,75.1706,75.6288,71189.0
2024-01-16 11:20:00,75.98,76.22,75.92,75.99,54172.0,75.6686,75.9076,75.6088,75.6786,54172.0
2024-01-16 11:30:00,76.0,76.18,75.85,76.0,58781.0,75.6885,75.8678,75.5391,75.6885,58781.0
2024-01-16 11:40:00,76.02,76.07,75.79,75.82,90154.0,75.7084,75.7582,75.4794,75.5092,90154.0
2024-01-16 11:50:00,75.83,75.86,75.53,75.59,43114.0,75.5192,75.5491,75.2204,75.2802,43114.0
2024-01-16 12:00:00,75.58,75.68,75.28,75.3,65947.0,75.2702,75.3698,74.9715,74.9914,65947.0
2024-01-16 12:10:00,75.33,75.54,75.31,75.42,40527.0,75.0213,75.2304,75.0013,75.1109,40527.0
2024-01-16 12:20:00,75.42,75.53,75.26,75.3,50338.0,75.1109,75.2204,74.9515,74.9914,50338.0
2024-01-16 12:30:00,75.3,75.44,75.17,75.38,74873.0,74.9914,75.1308,74.8619,75.0711,74873.0
2024-01-16 12:40:00,75.38,75.38,75.14,75.18,35345.0,75.0711,75.0711,74.832,74.8719,35345.0
2024-01-16 12:50:00,75.15,75.3,75.1,75.13,43772.0,74.842,74.9914,74.7922,74.8221,43772.0
2024-01-16 13:00:00,75.11,75.24,75.08,75.23,31856.0,74.8022,74.9316,74.7723,74.9217,31856.0
2024-01-16 13:10:00,75.24,75.56,75.19,75.48,157464.0,74.9316,75.2503,74.8818,75.1706,157464.0
2024-01-16 13:20:00,75.47,75.48,75.25,75.48,64388.0,75.1607,75.1706,74.9416,75.1706,64388.0
2024-01-16 13:30:00,75.5,75.57,75.33,75.36,63655.0,75.1906,75.2603,75.0213,75.0511,63655.0
2024-01-16 13:40:00,75.34,75.39,75.22,75.28,39708.0,75.0312,75.081,74.9117,74.9715,39708.0
2024-01-16 13:50:00,75.24,75.29,75.07,75.17,37666.0,74.9316,74.9814,74.7623,74.8619,37666.0
2024-01-16 14:00:00,75.16,75.22,75.05,75.05,35009.0,74.852,74.9117,74.7424,74.7424,35009.0
2024-01-16 14:10:00,75.07,75.1,74.81,74.83,46153.0,74.7623,74.7922,74.5034,74.5233,46153.0
2024-01-16 14:20:00,74.84,75.13,74.84,75.1,41948.0,74.5333,74.8221,74.5333,74.7922,41948.0
2024-01-16 14:30:00,75.06,75.15,74.97,75.14,54206.0,74.7524,74.842,74.6627,74.832,54206.0
2024-01-16 14:40:00,75.13,75.38,75.11,75.38,173805.0,74.8221,75.0711,74.8022,75.0711,173805.0
2024-01-16 14:50:00,75.36,75.41,75.31,75.39,63749.0,75.0511,75.1009,75.0013,75.081,63749.0
2024-01-16 15:00:00,75.41,75.47,75.33,75.43,186165.0,75.1009,75.1607,75.0213,75.1208,186165.0
2024-01-16 15:10:00,75.42,75.52,75.38,75.51,21140.0,75.1109,75.2105,75.0711,75.2005,21140.0
2024-01-16 15:20:00,75.53,75.53,75.37,75.39,52111.0,75.2204,75.2204,75.0611,75.081,52111.0
2024-01-16 15:30:00,75.43,75.45,75.34,75.42,86432.0,75.1208,75.1408,75.0312,75.1109,86432.0
2024-01-16 15:40:00,75.42,75.54,75.39,75.45,98528.0,75.1109,75.2304,75.081,75.1408,98528.0
2024-01-16 15:50:00,75.44,75.75,75.41,75.71,150938.0,75.1308,75.4395,75.1009,75.3997,150938.0
2024-01-17 09:30:00,74.49,74.64,73.87,73.98,402729.0,74.1847,74.3341,73.5672,73.6768,402729.0
2024-01-17 09:40:00,73.98,74.08,73.5,73.64,241780.0,73.6768,73.7764,73.1988,73.3382,241780.0
2024-01-17 09:50:00,73.56,73.71,73.41,73.44,133885.0,73.2585,73.4079,73.1091,73.139,133885.0
2024-01-17 10:00:00,73.43,73.77,73.29,73.7,155603.0,73.129,73.4677,72.9896,73.3979,155603.0
2024-01-17 10:10:00,73.67,73.88,73.6,73.64,133639.0,73.3681,73.5772,73.2983,73.3382,133639.0
2024-01-17 10:20:00,73.64,73.93,73.53,73.83,107560.0,73.3382,73.627,73.2286,73.5274,107560.0
2024-01-17 10:30:00,73.82,74.05,73.62,74.04,663718.0,73.5174,73.7465,73.3183,73.7365,663718.0
2024-01-17 10:40:00,74.01,74.14,73.94,74.01,92168.0,73.7067,73.8361,73.637,73.7067,92168.0
2024-01-17 10:50:00,74.03,74.08,73.86,74.0,50670.0,73.7266,73.7764,73.5573,73.6967,50670.0
2024-01-17 11:00:00,74.01,74.4,74.0,74.3,150667.0,73.7067,74.0951,73.6967,73.9955,150667.0
2024-01-17 11:10:00,74.27,74.39,74.2,74.29,57597.0,73.9656,74.0851,73.8959,73.9855,57597.0
2024-01-17 11:20:00,74.31,74.51,74.31,74.43,74629.0,74.0054,74.2046,74.0054,74.1249,74629.0
2024-01-17 11:30:00,74.43,74.56,74.37,74.52,29223.0,74.1249,74.2544,74.0652,74.2146,29223.0
2024-01-17 11:40:00,74.56,74.62,74.43,74.45,73696.0,74.2544,74.3142,74.1249,74.1449,73696.0
2024-01-17 11:50:00,74.46,74.48,74.28,74.36,54114.0,74.1548,74.1747,73.9756,74.0552,54114.0
2024-01-17 12:00:00,74.36,74.43,74.25,74.29,38025.0,74.0552,74.1249,73.9457,73.9855,38025.0
2024-01-17 12:10:00,74.28,74.47,74.24,74.4,56082.0,73.9756,74.1648,73.9357,74.0951,56082.0
2024-01-17 12:20:00,74.41,74.43,74.11,74.17,42461.0,74.105,74.1249,73.8063,73.866,42461.0
2024-01-17 12:30:00,74.14,74.26,74.11,74.16,24115.0,73.8361,73.9556,73.8063,73.8561,24115.0
2024-01-17 12:40:00,74.16,74.22,74.02,74.15,41109.0,73.8561,73.9158,73.7166,73.8461,41109.0
2024-01-17 12:50:00,74.18,74.39,74.16,74.34,38522.0,73.876,74.0851,73.8561,74.0353,38522.0
2024-01-17 13:00:00,74.34,74.48,74.29,74.31,65052.0,74.0353,74.1747,73.9855,74.0054,65052.0
2024-01-17 13:10:00,74.29,74.29,74.04,74.09,32537.0,73.9855,73.9855,73.7365,73.7863,32537.0
2024-01-17 13:20:00,74.08,74.08,73.87,73.98,46459.0,73.7764,73.7764,73.5672,73.6768,46459.0
2024-01-17 13:30:00,73.96,73.98,73.8,73.84,89165.0,73.6569,73.6768,73.4975,73.5374,89165.0
2024-01-17 13:40:00,73.82,73.87,73.67,73.73,77807.0,73.5174,73.5672,73.3681,73.4278,77807.0
2024-01-17 13:50:00,73.72,73.96,73.71,73.91,109145.0,73.4179,73.6569,73.4079,73.6071,109145.0
2024-01-17 14:00:00,73.91,74.02,73.87,73.96,67014.0,73.6071,73.7166,73.5672,73.6569,67014.0
2024-01-17 14:10:00,73.95,74.06,73.91,74.06,41447.0,73.6469,73.7565,73.6071,73.7565,41447.0
2024-01-17 14:20:00,74.04,74.32,74.04,74.28,113068.0,73.7365,74.0154,73.7365,73.9756,113068.0
2024-01-17 14:30:00,74.3,74.42,74.29,74.4,37490.0,73.9955,74.115,73.9855,74.0951,37490.0
2024-01-17 14:40:00,74.44,74.63,74.4,74.49,324236.0,74.1349,74.3241,74.0951,74.1847,324236.0
2024-01-17 14:50:00,74.5,74.58,74.5,74.51,134320.0,74.1947,74.2743,74.1947,74.2046,134320.0
2024-01-17 15:00:00,74.52,74.54,74.33,74.41,48110.0,74.2146,74.2345,74.0254,74.105,48110.0
2024-01-17 15:10:00,74.41,74.46,74.25,74.4,56641.0,74.105,74.1548,73.9457,74.0951,56641.0
2024-01-17 15:20:00,74.38,74.39,74.23,74.31,56362.0,74.0752,74.0851,73.9258,74.0054,56362.0
2024-01-17 15:30:00,74.3,74.62,74.29,74.57,66219.0,73.9955,74.3142,73.9855,74.2644,66219.0
2024-01-17 15:40:00,74.58,74.7,74.56,74.66,86591.0,74.2743,74.3938,74.2544,74.354,86591.0
2024-01-17 15:50:00,74.66,75.0,74.66,74.87,281077.0,74.354,74.6926,74.354,74.5631,281077.0
2024-01-18 09:30:00,76.02,76.47,76.02,76.37,372778.0,75.7084,76.1566,75.7084,76.057,372778.0
2024-01-18 09:40:00,76.37,76.53,76.24,76.3,316845.0,76.057,76.2163,75.9275,75.9873,316845.0
2024-01-18 09:50:00,76.3,76.38,76.12,76.31,100948.0,75.9873,76.067,75.808,75.9972,100948.0
2024-01-18 10:00:00,76.31,76.42,75.95,76.02,91154.0,75.9972,76.1068,75.6387,75.7084,91154.0
2024-01-18 10:10:00,76.04,76.38,76.04,76.19,125417.0,75.7283,76.067,75.7283,75.8777,125417.0
2024-01-18 10:20:00,76.23,76.38,76.05,76.33,89117.0,75.9176,76.067,75.7383,76.0172,89117.0
2024-01-18 10:30:00,76.36,76.6,76.13,76.57,316342.0,76.047,76.2861,75.818,76.2562,316342.0
2024-01-18 10:40:00,76.59,76.73,76.49,76.71,135396.0,76.2761,76.4155,76.1765,76.3956,135396.0
2024-01-18 10:50:00,76.74,76.76,76.46,76.56,53944.0,76.4255,76.4454,76.1466,76.2462,53944.0
2024-01-18 11:00:00,76.55,76.56,76.31,76.47,62258.0,76.2363,76.2462,75.9972,76.1566,62258.0
2024-01-18 11:10:00,76.49,76.73,76.48,76.72,44296.0,76.1765,76.4155,76.1665,76.4056,44296.0
2024-01-18 11:20:00,76.71,76.82,76.66,76.81,51410.0,76.3956,76.5052,76.3458,76.4952,51410.0
2024-01-18 11:30:00,76.82,76.95,76.8,76.87,76994.0,76.5052,76.6346,76.4852,76.5549,76994.0
2024-01-18 11:40:00,76.84,76.84,76.64,76.73,99065.0,76.5251,76.5251,76.3259,76.4155,99065.0
2024-01-18 11:50:00,76.71,76.85,76.69,76.73,69518.0,76.3956,76.535,76.3757,76.4155,69518.0
2024-01-18 12:00:00,76.75,76.77,76.15,76.22,158477.0,76.4354,76.4554,75.8379,75.9076,158477.0
2024-01-18 12:10:00,76.22,76.33,75.97,76.17,89383.0,75.9076,76.0172,75.6586,75.8578,89383.0
2024-01-18 12:20:00,76.19,76.28,76.08,76.27,35305.0,75.8777,75.9674,75.7682,75.9574,35305.0
2024-01-18 12:30:00,76.25,76.27,76.0,76.2,47508.0,75.9375,75.9574,75.6885,75.8877,47508.0
2024-01-18 12:40:00,76.19,76.29,76.12,76.25,23622.0,75.8777,75.9773,75.808,75.9375,23622.0
2024-01-18 12:50:00,76.25,76.26,76.0,76.05,54631.0,75.9375,75.9474,75.6885,75.7383,54631.0
2024-01-18 13:00:00,76.06,76.07,75.65,75.88,108659.0,75.7483,75.7582,75.3399,75.569,108659.0
2024-01-18 13:10:00,75.87,75.87,75.62,75.68,48226.0,75.559,75.559,75.3101,75.3698,48226.0
2024-01-18 13:20:00,75.69,75.78,75.55,75.67,64881.0,75.3798,75.4694,75.2404,75.3599,64881.0
2024-01-18 13:30:00,75.66,76.07,75.66,76.06,58586.0,75.3499,75.7582,75.3499,75.7483,58586.0
2024-01-18 13:40:00,76.07,76.23,76.0,76.16,156673.0,75.7582,75.9176,75.6885,75.8479,156673.0
2024-01-18 13:50:00,76.15,76.24,76.14,76.19,35298.0,75.8379,75.9275,75.8279,75.8777,35298.0
2024-01-18 14:00:00,76.2,76.39,76.2,76.38,49814.0,75.8877,76.0769,75.8877,76.067,49814.0
2024-01-18 14:10:00,76.38,76.67,76.37,76.57,50338.0,76.067,76.3558,76.057,76.2562,50338.0
2024-01-18 14:20:00,76.6,76.89,76.53,76.88,73242.0,76.2861,76.5749,76.2163,76.5649,73242.0
2024-01-18 14:30:00,76.88,76.98,76.79,76.86,92511.0,76.5649,76.6645,76.4753,76.545,92511.0
2024-01-18 14:40:00,76.85,76.92,76.63,76.86,174933.0,76.535,76.6047,76.3159,76.545,174933.0
2024-01-18 14:50:00,76.88,77.02,76.84,76.94,23425.0,76.5649,76.7043,76.5251,76.6247,23425.0
2024-01-18 15:00:00,76.93,77.04,76.79,77.03,37169.0,76.6147,76.7242,76.4753,76.7143,37169.0
2024-01-18 15:10:00,77.04,77.05,76.95,76.97,75080.0,76.7242,76.7342,76.6346,76.6545,75080.0
2024-01-18 15:20:00,76.92,77.02,76.9,77.0,60217.0,76.6047,76.7043,76.5848,76.6844,60217.0
2024-01-18 15:30:00,77.02,77.04,76.86,76.87,150864.0,76.7043,76.7242,76.545,76.5549,150864.0
2024-01-18 15:40:00,76.82,77.03,76.82,76.97,158078.0,76.5052,76.7143,76.5052,76.6545,158078.0
2024-01-18 15:50:00,76.97,77.15,76.89,77.01,262277.0,76.6545,76.8338,76.5749,76.6944,262277.0
2024-01-19 09:30:00,77.77,77.84,77.55,77.76,336870.0,77.4513,77.521,77.2322,77.4413,336870.0
2024-01-19 09:40:00,77.76,77.92,77.7,77.72,163044.0,77.4413,77.6006,77.3815,77.4015,163044.0
2024-01-19 09:50:00,77.71,77.96,77.63,77.95,122089.0,77.3915,77.6405,77.3118,77.6305,122089.0
2024-01-19 10:00:00,77.98,78.13,77.58,77.6,279083.0,77.6604,77.8098,77.262,77.282,279083.0
2024-01-19 10:10:00,77.61,77.99,77.57,77.91,83099.0,77.2919,77.6704,77.2521,77.5907,83099.0
2024-01-19 10:20:00,77.93,78.02,77.71,78.01,117059.0,77.6106,77.7002,77.3915,77.6903,117059.0
2024-01-19 10:30:00,77.98,78.01,77.79,78.0,106141.0,77.6604,77.6903,77.4712,77.6803,106141.0
2024-01-19 10:40:00,78.0,78.13,77.97,78.0,72263.0,77.6803,77.8098,77.6504,77.6803,72263.0
2024-01-19 10:50:00,78.0,78.23,77.93,78.07,118356.0,77.6803,77.9094,77.6106,77.75,118356.0
2024-01-19 11:00:00,78.08,78.31,77.98,78.26,87226.0,77.76,77.989,77.6604,77.9392,87226.0
2024-01-19 11:10:00,78.26,78.48,78.26,78.4,167227.0,77.9392,78.1583,77.9392,78.0787,167227.0
2024-01-19 11:20:00,78.4,78.42,78.28,78.35,87676.0,78.0787,78.0986,77.9592,78.0289,87676.0
2024-01-19 11:30:00,78.35,78.38,78.09,78.14,108306.0,78.0289,78.0588,77.7699,77.8197,108306.0
2024-01-19 11:40:00,78.17,78.25,78.09,78.17,92725.0,77.8496,77.9293,77.7699,77.8496,92725.0
2024-01-19 11:50:00,78.17,78.46,78.16,78.43,91761.0,77.8496,78.1384,77.8397,78.1086,91761.0
2024-01-19 12:00:00,78.43,78.49,78.31,78.32,39204.0,78.1086,78.1683,77.989,77.999,39204.0
2024-01-19 12:10:00,78.31,78.42,78.17,78.39,99297.0,77.989,78.0986,77.8496,78.0687,99297.0
2024-01-19 12:20:00,78.37,78.67,78.33,78.62,121285.0,78.0488,78.3476,78.009,78.2978,121285.0
2024-01-19 12:30:00,78.62,78.88,78.6,78.8,252659.0,78.2978,78.5567,78.2779,78.477,252659.0
2024-01-19 12:40:00,78.81,78.81,78.68,78.69,103026.0,78.487,78.487,78.3575,78.3675,103026.0
2024-01-19 12:50:00,78.74,78.96,78.74,78.95,81981.0,78.4173,78.6364,78.4173,78.6264,81981.0
2024-01-19 13:00:00,78.96,79.01,78.79,78.99,69316.0,78.6364,78.6862,78.4671,78.6663,69316.0
2024-01-19 13:10:00,79.0,79.21,78.96,79.11,195487.0,78.6762,78.8854,78.6364,78.7858,195487.0
2024-01-19 13:20:00,79.13,79.24,79.13,79.19,50802.0,78.8057,78.9152,78.8057,78.8654,50802.0
2024-01-19 13:30:00,79.2,79.41,79.19,79.39,87995.0,78.8754,79.0845,78.8654,79.0646,87995.0
2024-01-19 13:40:00,79.4,79.51,79.37,79.44,65476.0,79.0746,79.1841,79.0447,79.1144,65476.0
2024-01-19 13:50:00,79.45,79.59,79.38,79.58,72126.0,79.1244,79.2638,79.0547,79.2538,72126.0
2024-01-19 14:00:00,79.6,79.77,79.55,79.74,82903.0,79.2738,79.4431,79.224,79.4132,82903.0
2024-01-19 14:10:00,79.74,79.91,79.71,79.75,99755.0,79.4132,79.5825,79.3833,79.4231,99755.0
2024-01-19 14:20:00,79.76,79.96,79.67,79.75,161368.0,79.4331,79.6323,79.3435,79.4231,161368.0
2024-01-19 14:30:00,79.76,79.79,79.49,79.75,90863.0,79.4331,79.463,79.1642,79.4231,90863.0
2024-01-19 14:40:00,79.77,79.84,79.67,79.81,129724.0,79.4431,79.5128,79.3435,79.4829,129724.0
2024-01-19 14:50:00,79.81,79.89,79.7,79.89,46862.0,79.4829,79.5626,79.3733,79.5626,46862.0
2024-01-19 15:00:00,79.89,80.03,79.81,79.97,143843.0,79.5626,79.702,79.4829,79.6422,143843.0
2024-01-19 15:10:00,79.98,79.98,79.86,79.91,55476.0,79.6522,79.6522,79.5327,79.5825,55476.0
2024-01-19 15:20:00,79.92,79.93,79.78,79.88,66477.0,79.5924,79.6024,79.453,79.5526,66477.0
2024-01-19 15:30:00,79.9,79.98,79.85,79.87,45704.0,79.5725,79.6522,79.5227,79.5426,45704.0
2024-01-19 15:40:00,79.88,79.98,79.85,79.96,179845.0,79.5526,79.6522,79.5227,79.6323,179845.0
2024-01-19 15:50:00,79.95,80.04,79.89,80.02,392146.0,79.6223,79.712,79.5626,79.692,392146.0
2024-01-22 09:30:00,80.82,81.31,80.82,80.99,307716.0,80.4888,80.9767,80.4888,80.6581,307716.0
2024-01-22 09:40:00,80.98,80.98,80.48,80.83,129615.0,80.6481,80.6481,80.1501,80.4987,129615.0
2024-01-22 09:50:00,80.83,80.99,80.77,80.92,76325.0,80.4987,80.6581,80.439,80.5883,76325.0
2024-01-22 10:00:00,80.92,81.0,80.5,80.84,211932.0,80.5883,80.668,80.1701,80.5087,211932.0
2024-01-22 10:10:00,80.85,80.94,80.65,80.67,104277.0,80.5186,80.6083,80.3195,80.3394,104277.0
2024-01-22 10:20:00,80.68,80.78,80.4,80.43,105279.0,80.3493,80.4489,80.0705,80.1004,105279.0
2024-01-22 10:30:00,80.43,80.45,80.14,80.45,847103.0,80.1004,80.1203,79.8115,80.1203,847103.0
2024-01-22 10:40:00,80.4,80.41,79.98,80.07,110142.0,80.0705,80.0804,79.6522,79.7418,110142.0
2024-01-22 10:50:00,80.07,80.31,80.05,80.06,127119.0,79.7418,79.9808,79.7219,79.7319,127119.0
2024-01-22 11:00:00,80.09,80.29,79.99,80.26,122732.0,79.7617,79.9609,79.6622,79.9311,122732.0
2024-01-22 11:10:00,80.28,80.42,80.22,80.4,90879.0,79.951,80.0904,79.8912,80.0705,90879.0
2024-01-22 11:20:00,80.4,80.55,80.37,80.5,65313.0,80.0705,80.2199,80.0406,80.1701,65313.0
2024-01-22 11:30:00,80.5,80.59,80.45,80.47,49009.0,80.1701,80.2597,80.1203,80.1402,49009.0
2024-01-22 11:40:00,80.42,80.53,80.36,80.52,73507.0,80.0904,80.1999,80.0306,80.19,73507.0
2024-01-22 11:50:00,80.51,80.67,80.47,80.65,66741.0,80.18,80.3394,80.1402,80.3195,66741.0
2024-01-22 12:00:00,80.65,80.66,80.23,80.24,58474.0,80.3195,80.3294,79.9012,79.9111,58474.0
2024-01-22 12:10:00,80.25,80.43,80.19,80.39,45611.0,79.9211,80.1004,79.8613,80.0605,45611.0
2024-01-22 12:20:00,80.41,80.53,80.4,80.47,45727.0,80.0804,80.1999,80.0705,80.1402,45727.0
2024-01-22 12:30:00,80.47,80.52,80.29,80.41,40758.0,80.1402,80.19,79.9609,80.0804,40758.0
2024-01-22 12:40:00,80.41,80.44,80.32,80.36,35768.0,80.0804,80.1103,79.9908,80.0306,35768.0
2024-01-22 12:50:00,80.35,80.49,80.3,80.39,36202.0,80.0207,80.1601,79.9709,80.0605,36202.0
2024-01-22 13:00:00,80.39,80.39,80.15,80.21,53018.0,80.0605,80.0605,79.8215,79.8813,53018.0
2024-01-22 13:10:00,80.21,80.32,80.13,80.13,21696.0,79.8813,79.9908,79.8016,79.8016,21696.0
2024-01-22 13:20:00,80.12,80.24,79.96,79.98,66155.0,79.7916,79.9111,79.6323,79.6522,66155.0
2024-01-22 13:30:00,79.99,80.25,79.98,80.23,39242.0,79.6622,79.9211,79.6522,79.9012,39242.0
2024-01-22 13:40:00,80.21,80.3,80.14,80.24,32952.0,79.8813,79.9709,79.8115,79.9111,32952.0
2024-01-22 13:50:00,80.26,80.41,80.24,80.36,69067.0,79.9311,80.0804,79.9111,80.0306,69067.0
2024-01-22 14:00:00,80.37,80.42,80.35,80.38,14257.0,80.0406,80.0904,80.0207,80.0506,14257.0
2024-01-22 14:10:00,80.36,80.36,80.08,80.09,47206.0,80.0306,80.0306,79.7518,79.7617,47206.0
2024-01-22 14:20:00,80.06,80.21,80.02,80.21,62668.0,79.7319,79.8813,79.692,79.8813,62668.0
2024-01-22 14:30:00,80.2,80.3,80.1,80.25,65070.0,79.8713,79.9709,79.7717,79.9211,65070.0
2024-01-22 14:40:00,80.27,80.3,80.15,80.22,29946.0,79.941,79.9709,79.8215,79.8912,29946.0
2024-01-22 14:50:00,80.21,80.28,80.16,80.28,28153.0,79.8813,79.951,79.8315,79.951,28153.0
2024-01-22 15:00:00,80.28,80.28,80.14,80.27,44444.0,79.951,79.951,79.8115,79.941,44444.0
2024-01-22 15:10:00,80.26,80.33,80.26,80.3,15597.0,79.9311,80.0008,79.9311,79.9709,15597.0
2024-01-22 15:20:00,80.3,80.46,80.25,80.42,54671.0,79.9709,80.1302,79.9211,80.0904,54671.0
2024-01-22 15:30:00,80.42,80.43,80.32,80.33,43442.0,80.0904,80.1004,79.9908,80.0008,43442.0
2024-01-22 15:40:00,80.34,80.39,80.17,80.19,75874.0,80.0107,80.0605,79.8414,79.8613,75874.0
2024-01-22 15:50:00,80.19,80.32,80.13,80.18,158071.0,79.8613,79.9908,79.8016,79.8514,158071.0
2024-01-23 09:30:00,80.43,80.43,79.73,80.15,257831.0,80.1004,80.1004,79.4032,79.8215,257831.0
2024-01-23 09:40:00,80.15,80.32,80.1,80.29,93617.0,79.8215,79.9908,79.7717,79.9609,93617.0
2024-01-23 09:50:00,80.3,80.43,80.23,80.32,63441.0,79.9709,80.1004,79.9012,79.9908,63441.0
2024-01-23 10:00:00,80.32,80.4,80.17,80.27,51849.0,79.9908,80.0705,79.8414,79.941,51849.0
2024-01-23 10:10:00,80.23,80.4,80.12,80.2,65633.0,79.9012,80.0705,79.7916,79.8713,65633.0
2024-01-23 10:20:00,80.19,80.25,79.91,80.22,109134.0,79.8613,79.9211,79.5825,79.8912,109134.0
2024-01-23 10:30:00,80.22,80.31,80.07,80.31,76085.0,79.8912,79.9808,79.7418,79.9808,76085.0
2024-01-23 10:40:00,80.31,80.34,80.14,80.18,93629.0,79.9808,80.0107,79.8115,79.8514,93629.0
2024-01-23 10:50:00,80.17,80.19,80.04,80.13,44838.0,79.8414,79.8613,79.712,79.8016,44838.0
2024-01-23 11:00:00,80.13,80.37,80.08,80.29,64391.0,79.8016,80.0406,79.7518,79.9609,64391.0
2024-01-23 11:10:00,80.27,80.35,79.98,80.04,83142.0,79.941,80.0207,79.6522,79.712,83142.0
2024-01-23 11:20:00,80.02,80.14,79.99,80.03,32810.0,79.692,79.8115,79.6622,79.702,32810.0
2024-01-23 11:30:00,80.01,80.06,79.9,80.02,46748.0,79.6821,79.7319,79.5725,79.692,46748.0
2024-01-23 11:40:00,80.02,80.17,79.96,80.07,40529.0,79.692,79.8414,79.6323,79.7418,40529.0
2024-01-23 11:50:00,80.07,80.26,80.07,80.26,43683.0,79.7418,79.9311,79.7418,79.9311,43683.0
2024-01-23 12:00:00,80.25,80.27,80.12,80.17,29668.0,79.9211,79.941,79.7916,79.8414,29668.0
2024-01-23 12:10:00,80.18,80.23,80.11,80.13,15413.0,79.8514,79.9012,79.7817,79.8016,15413.0
2024-01-23 12:20:00,80.15,80.17,80.02,80.11,16119.0,79.8215,79.8414,79.692,79.7817,16119.0
2024-01-23 12:30:00,80.1,80.15,80.05,80.11,12310.0,79.7717,79.8215,79.7219,79.7817,12310.0
2024-01-23 12:40:00,80.12,80.24,80.09,80.24,14005.0,79.7916,79.9111,79.7617,79.9111,14005.0
2024-01-23 12:50:00,80.25,80.49,80.23,80.48,38199.0,79.9211,80.1601,79.9012,80.1501,38199.0
2024-01-23 13:00:00,80.47,80.47,80.34,80.35,38684.0,80.1402,80.1402,80.0107,80.0207,38684.0
2024-01-23 13:10:00,80.36,80.42,80.33,80.4,21506.0,80.0306,80.0904,80.0008,80.0705,21506.0
2024-01-23 13:20:00,80.4,80.46,80.34,80.34,21354.0,80.0705,80.1302,80.0107,80.0107,21354.0
2024-01-23 13:30:00,80.35,80.35,80.2,80.23,39557.0,80.0207,80.0207,79.8713,79.9012,39557.0
2024-01-23 13:40:00,80.22,80.39,80.21,80.38,22272.0,79.8912,80.0605,79.8813,80.0506,22272.0
2024-01-23 13:50:00,80.4,80.44,80.3,80.39,25363.0,80.0705,80.1103,79.9709,80.0605,25363.0
2024-01-23 14:00:00,80.4,80.43,80.27,80.29,23136.0,80.0705,80.1004,79.941,79.9609,23136.0
2024-01-23 14:10:00,80.3,80.4,80.25,80.32,15656.0,79.9709,80.0705,79.9211,79.9908,15656.0
2024-01-23 14:20:00,80.32,80.35,80.25,80.3,23428.0,79.9908,80.0207,79.9211,79.9709,23428.0
2024-01-23 14:30:00,80.31,80.36,80.24,80.34,14864.0,79.9808,80.0306,79.9111,80.0107,14864.0
2024-01-23 14:40:00,80.36,80.54,80.35,80.47,47547.0,80.0306,80.2099,80.0207,80.1402,47547.0
2024-01-23 14:50:00,80.46,80.56,80.42,80.51,30553.0,80.1302,80.2298,80.0904,80.18,30553.0
2024-01-23 15:00:00,80.54,80.63,80.47,80.59,54006.0,80.2099,80.2995,80.1402,80.2597,54006.0
2024-01-23 15:10:00,80.59,80.76,80.59,80.69,61326.0,80.2597,80.429,80.2597,80.3593,61326.0
2024-01-23 15:20:00,80.7,80.73,80.6,80.65,39690.0,80.3692,80.3991,80.2697,80.3195,39690.0
2024-01-23 15:30:00,80.64,80.68,80.55,80.56,102460.0,80.3095,80.3493,80.2199,80.2298,102460.0
2024-01-23 15:40:00,80.56,80.68,80.54,80.58,98055.0,80.2298,80.3493,80.2099,80.2497,98055.0
2024-01-23 15:50:00,80.57,80.9,80.57,80.81,418631.0,80.2398,80.5684,80.2398,80.4788,418631.0
2024-01-24 09:30:00,82.31,82.35,81.83,81.83,306102.0,81.9726,82.0125,81.4946,81.4946,306102.0
2024-01-24 09:40:00,81.84,82.13,81.83,81.98,146672.0,81.5046,81.7934,81.4946,81.644,146672.0
2024-01-24 09:50:00,81.97,82.2,81.97,82.12,149695.0,81.634,81.8631,81.634,81.7834,149695.0
2024-01-24 10:00:00,82.13,82.26,81.84,82.2,224103.0,81.7934,81.9229,81.5046,81.8631,224103.0
2024-01-24 10:10:00,82.23,82.53,82.16,82.4,151830.0,81.893,82.1917,81.8233,82.0623,151830.0
2024-01-24 10:20:00,82.45,82.58,82.37,82.55,98152.0,82.1121,82.2415,82.0324,82.2117,98152.0
2024-01-24 10:30:00,82.56,82.82,82.5,82.82,110927.0,82.2216,82.4806,82.1619,82.4806,110927.0
2024-01-24 10:40:00,82.83,83.0,82.75,82.91,173974.0,82.4905,82.6598,82.4108,82.5702,173974.0
2024-01-24 10:50:00,82.91,82.91,82.62,82.74,161066.0,82.5702,82.5702,82.2814,82.4009,161066.0
2024-01-24 11:00:00,82.75,82.81,82.41,82.53,207885.0,82.4108,82.4706,82.0722,82.1917,207885.0
2024-01-24 11:10:00,82.52,82.54,82.31,82.51,110021.0,82.1818,82.2017,81.9726,82.1718,110021.0
2024-01-24 11:20:00,82.52,82.61,82.45,82.48,96444.0,82.1818,82.2714,82.1121,82.142,96444.0
2024-01-24 11:30:00,82.49,82.59,82.43,82.52,99212.0,82.1519,82.2515,82.0922,82.1818,99212.0
2024-01-24 11:40:00,82.52,82.66,82.44,82.63,135603.0,82.1818,82.3212,82.1021,82.2913,135603.0
2024-01-24 11:50:00,82.64,82.89,82.64,82.86,111292.0,82.3013,82.5503,82.3013,82.5204,111292.0
2024-01-24 12:00:00,82.87,82.96,82.78,82.96,59502.0,82.5304,82.62,82.4407,82.62,59502.0
2024-01-24 12:10:00,82.96,83.02,82.75,82.79,150282.0,82.62,82.6797,82.4108,82.4507,150282.0
2024-01-24 12:20:00,82.78,83.07,82.74,82.98,122456.0,82.4407,82.7295,82.4009,82.6399,122456.0
2024-01-24 12:30:00,82.98,83.22,82.98,83.11,77405.0,82.6399,82.8789,82.6399,82.7694,77405.0
2024-01-24 12:40:00,83.11,83.19,83.06,83.18,43989.0,82.7694,82.849,82.7196,82.8391,43989.0
2024-01-24 12:50:00,83.18,83.25,83.14,83.17,109556.0,82.8391,82.9088,82.7992,82.8291,109556.0
2024-01-24 13:00:00,83.18,83.18,82.78,82.9,222205.0,82.8391,82.8391,82.4407,82.5602,222205.0
2024-01-24 13:10:00,82.91,82.93,82.59,82.67,165813.0,82.5702,82.5901,82.2515,82.3312,165813.0
2024-01-24 13:20:00,82.7,83.01,82.69,82.94,141366.0,82.3611,82.6698,82.3511,82.6001,141366.0
2024-01-24 13:30:00,82.94,82.96,82.5,82.5,99555.0,82.6001,82.62,82.1619,82.1619,99555.0
2024-01-24 13:40:00,82.5,82.63,82.39,82.44,88562.0,82.1619,82.2913,82.0523,82.1021,88562.0
2024-01-24 13:50:00,82.45,82.59,82.37,82.54,66291.0,82.1121,82.2515,82.0324,82.2017,66291.0
2024-01-24 14:00:00,82.55,82.56,82.41,82.42,40756.0,82.2117,82.2216,82.0722,82.0822,40756.0
2024-01-24 14:10:00,82.4,82.41,82.1,82.15,73109.0,82.0623,82.0722,81.7635,81.8133,73109.0
2024-01-24 14:20:00,82.15,82.15,81.78,81.92,129487.0,81.8133,81.8133,81.4448,81.5842,129487.0
2024-01-24 14:30:00,81.93,82.06,81.85,82.05,199366.0,81.5942,81.7237,81.5145,81.7137,199366.0
2024-01-24 14:40:00,82.07,82.29,82.05,82.27,69920.0,81.7336,81.9527,81.7137,81.9328,69920.0
2024-01-24 14:50:00,82.28,82.31,82.01,82.07,63948.0,81.9428,81.9726,81.6739,81.7336,63948.0
2024-01-24 15:00:00,82.06,82.24,81.94,82.17,56030.0,81.7237,81.9029,81.6042,81.8332,56030.0
2024-01-24 15:10:00,82.18,82.18,81.67,81.68,186728.0,81.8432,81.8432,81.3353,81.3452,186728.0
2024-01-24 15:20:00,81.69,81.87,81.62,81.64,91082.0,81.3552,81.5345,81.2855,81.3054,91082.0
2024-01-24 15:30:00,81.64,81.98,81.6,81.94,61545.0,81.3054,81.644,81.2656,81.6042,61545.0
2024-01-24 15:40:00,81.95,82.08,81.76,81.79,130229.0,81.6141,81.7436,81.4249,81.4548,130229.0
2024-01-24 15:50:00,81.75,81.85,81.53,81.71,357233.0,81.4149,81.5145,81.1958,81.3751,357233.0
2024-01-25 09:30:00,82.63,82.68,82.2,82.36,246474.0,82.2913,82.3411,81.8631,82.0224,246474.0
2024-01-25 09:40:00,82.34,82.47,82.17,82.34,72881.0,82.0025,82.132,81.8332,82.0025,72881.0
2024-01-25 09:50:00,82.34,82.45,82.07,82.14,66938.0,82.0025,82.1121,81.7336,81.8033,66938.0
2024-01-25 10:00:00,82.14,82.41,81.95,82.4,85012.0,81.8033,82.0722,81.6141,82.0623,85012.0
2024-01-25 10:10:00,82.41,82.54,82.31,82.52,90637.0,82.0722,82.2017,81.9726,82.1818,90637.0
2024-01-25 10:20:00,82.54,82.74,82.54,82.68,93292.0,82.2017,82.4009,82.2017,82.3411,93292.0
2024-01-25 10:30:00,82.72,82.77,82.22,82.41,124451.0,82.381,82.4308,81.883,82.0722,124451.0
2024-01-25 10:40:00,82.42,82.66,82.38,82.4,80824.0,82.0822,82.3212,82.0424,82.0623,80824.0
2024-01-25 10:50:00,82.41,82.53,82.29,82.51,48604.0,82.0722,82.1917,81.9527,82.1718,48604.0
2024-01-25 11:00:00,82.51,82.51,82.3,82.45,61163.0,82.1718,82.1718,81.9627,82.1121,61163.0
2024-01-25 11:10:00,82.48,82.68,82.37,82.6,65189.0,82.142,82.3411,82.0324,82.2615,65189.0
2024-01-25 11:20:00,82.6,82.67,82.52,82.64,53574.0,82.2615,82.3312,82.1818,82.3013,53574.0
2024-01-25 11:30:00,82.65,82.69,82.54,82.61,43282.0,82.3113,82.3511,82.2017,82.2714,43282.0
2024-01-25 11:40:00,82.62,82.77,82.46,82.76,62428.0,82.2814,82.4308,82.122,82.4208,62428.0
2024-01-25 11:50:00,82.77,82.9,82.56,82.63,106960.0,82.4308,82.5602,82.2216,82.2913,106960.0
2024-01-25 12:00:00,82.65,82.71,82.19,82.31,92402.0,82.3113,82.371,81.8531,81.9726,92402.0
2024-01-25 12:10:00,82.31,82.45,82.24,82.24,55597.0,81.9726,82.1121,81.9029,81.9029,55597.0
2024-01-25 12:20:00,82.23,82.36,82.13,82.23,104282.0,81.893,82.0224,81.7934,81.893,104282.0
2024-01-25 12:30:00,82.23,82.28,81.89,82.0,64565.0,81.893,81.9428,81.5544,81.6639,64565.0
2024-01-25 12:40:00,82.08,82.11,81.86,81.97,49623.0,81.7436,81.7735,81.5245,81.634,49623.0
2024-01-25 12:50:00,81.96,82.03,81.82,81.97,54386.0,81.6241,81.6938,81.4847,81.634,54386.0
2024-01-25 13:00:00,81.99,82.25,81.9,82.08,158491.0,81.654,81.9129,81.5643,81.7436,158491.0
2024-01-25 13:10:00,82.09,82.16,81.64,81.71,63925.0,81.7536,81.8233,81.3054,81.3751,63925.0
2024-01-25 13:20:00,81.68,81.83,81.61,81.77,69364.0,81.3452,81.4946,81.2755,81.4349,69364.0
2024-01-25 13:30:00,81.75,81.75,81.51,81.68,95527.0,81.4149,81.4149,81.1759,81.3452,95527.0
2024-01-25 13:40:00,81.72,81.91,81.68,81.85,70433.0,81.3851,81.5743,81.3452,81.5145,70433.0
2024-01-25 13:50:00,81.86,81.88,81.23,81.28,86329.0,81.5245,81.5444,80.8971,80.9469,86329.0
2024-01-25 14:00:00,81.28,81.28,80.97,81.05,120666.0,80.9469,80.9469,80.6381,80.7178,120666.0
2024-01-25 14:10:00,81.05,81.28,81.04,81.27,59014.0,80.7178,80.9469,80.7079,80.9369,59014.0
2024-01-25 14:20:00,81.28,81.31,81.1,81.26,43069.0,80.9469,80.9767,80.7676,80.927,43069.0
2024-01-25 14:30:00,81.27,81.37,81.12,81.21,76787.0,80.9369,81.0365,80.7875,80.8772,76787.0
2024-01-25 14:40:00,81.26,81.34,81.19,81.29,78524.0,80.927,81.0066,80.8572,80.9568,78524.0
2024-01-25 14:50:00,81.24,81.58,81.2,81.57,49112.0,80.907,81.2456,80.8672,81.2357,49112.0
2024-01-25 15:00:00,81.58,81.65,81.52,81.63,48743.0,81.2456,81.3154,81.1859,81.2954,48743.0
2024-01-25 15:10:00,81.61,81.63,81.45,81.63,33654.0,81.2755,81.2954,81.1162,81.2954,33654.0
2024-01-25 15:20:00,81.64,81.68,81.42,81.48,44762.0,81.3054,81.3452,81.0863,81.1461,44762.0
2024-01-25 15:30:00,81.49,81.76,81.44,81.59,71543.0,81.156,81.4249,81.1062,81.2556,71543.0
2024-01-25 15:40:00,81.59,81.66,81.5,81.64,54488.0,81.2556,81.3253,81.166,81.3054,54488.0
2024-01-25 15:50:00,81.67,81.86,81.58,81.83,376169.0,81.3353,81.5245,81.2456,81.4946,376169.0
2024-01-26 09:30:00,81.11,81.24,80.86,81.1,216516.0,80.7776,80.907,80.5286,80.7676,216516.0
2024-01-26 09:40:00,81.09,81.17,80.93,81.0,106672.0,80.7576,80.8373,80.5983,80.668,106672.0
2024-01-26 09:50:00,81.04,81.09,80.75,81.05,101320.0,80.7079,80.7576,80.419,80.7178,101320.0
2024-01-26 10:00:00,81.03,81.04,80.64,80.91,211386.0,80.6979,80.7079,80.3095,80.5784,211386.0
2024-01-26 10:10:00,80.9,80.98,80.76,80.91,70007.0,80.5684,80.6481,80.429,80.5784,70007.0
2024-01-26 10:20:00,80.91,81.35,80.9,81.34,83611.0,80.5784,81.0166,80.5684,81.0066,83611.0
2024-01-26 10:30:00,81.37,81.59,81.33,81.45,79232.0,81.0365,81.2556,80.9967,81.1162,79232.0
2024-01-26 10:40:00,81.42,81.61,81.42,81.59,47380.0,81.0863,81.2755,81.0863,81.2556,47380.0
2024-01-26 10:50:00,81.6,81.77,81.55,81.77,83354.0,81.2656,81.4349,81.2158,81.4349,83354.0
2024-01-26 11:00:00,81.76,81.78,81.49,81.72,75135.0,81.4249,81.4448,81.156,81.3851,75135.0
2024-01-26 11:10:00,81.72,81.74,81.47,81.55,84057.0,81.3851,81.405,81.1361,81.2158,84057.0
2024-01-26 11:20:00,81.56,81.68,81.55,81.63,54592.0,81.2257,81.3452,81.2158,81.2954,54592.0
2024-01-26 11:30:00,81.62,81.73,81.37,81.38,66388.0,81.2855,81.395,81.0365,81.0465,66388.0
2024-01-26 11:40:00,81.39,81.55,81.32,81.54,68026.0,81.0564,81.2158,80.9867,81.2058,68026.0
2024-01-26 11:50:00,81.56,81.64,81.5,81.61,36464.0,81.2257,81.3054,81.166,81.2755,36464.0
2024-01-26 12:00:00,81.61,81.79,81.57,81.61,58163.0,81.2755,81.4548,81.2357,81.2755,58163.0
2024-01-26 12:10:00,81.63,81.76,81.51,81.74,79145.0,81.2954,81.4249,81.1759,81.405,79145.0
2024-01-26 12:20:00,81.72,81.75,81.46,81.5,57343.0,81.3851,81.4149,81.1261,81.166,57343.0
2024-01-26 12:30:00,81.49,81.49,80.97,81.03,121696.0,81.156,81.156,80.6381,80.6979,121696.0
2024-01-26 12:40:00,81.04,81.12,80.77,80.8,93122.0,80.7079,80.7875,80.439,80.4688,93122.0
2024-01-26 12:50:00,80.8,80.93,80.74,80.85,35709.0,80.4688,80.5983,80.4091,80.5186,35709.0
2024-01-26 13:00:00,80.84,80.95,80.73,80.94,48119.0,80.5087,80.6182,80.3991,80.6083,48119.0
2024-01-26 13:10:00,80.92,80.97,80.78,80.8,50710.0,80.5883,80.6381,80.4489,80.4688,50710.0
2024-01-26 13:20:00,80.79,81.05,80.78,80.98,73966.0,80.4589,80.7178,80.4489,80.6481,73966.0
2024-01-26 13:30:00,80.99,81.04,80.91,80.95,25803.0,80.6581,80.7079,80.5784,80.6182,25803.0
2024-01-26 13:40:00,80.95,80.95,80.67,80.71,95300.0,80.6182,80.6182,80.3394,80.3792,95300.0
2024-01-26 13:50:00,80.7,80.83,80.64,80.77,31004.0,80.3692,80.4987,80.3095,80.439,31004.0
2024-01-26 14:00:00,80.77,81.01,80.75,80.93,48835.0,80.439,80.678,80.419,80.5983,48835.0
2024-01-26 14:10:00,80.93,80.97,80.84,80.86,20563.0,80.5983,80.6381,80.5087,80.5286,20563.0
2024-01-26 14:20:00,80.91,80.92,80.79,80.86,44143.0,80.5784,80.5883,80.4589,80.5286,44143.0
2024-01-26 14:30:00,80.86,81.01,80.74,80.99,41104.0,80.5286,80.678,80.4091,80.6581,41104.0
2024-01-26 14:40:00,81.0,81.2,81.0,81.15,184606.0,80.668,80.8672,80.668,80.8174,184606.0
2024-01-26 14:50:00,81.17,81.27,81.02,81.17,78805.0,80.8373,80.9369,80.6879,80.8373,78805.0
2024-01-26 15:00:00,81.18,81.21,81.05,81.05,41908.0,80.8473,80.8772,80.7178,80.7178,41908.0
2024-01-26 15:10:00,81.07,81.21,81.07,81.15,40193.0,80.7377,80.8772,80.7377,80.8174,40193.0
2024-01-26 15:20:00,81.13,81.13,80.92,80.96,50900.0,80.7975,80.7975,80.5883,80.6282,50900.0
2024-01-26 15:30:00,80.95,81.0,80.81,80.81,48478.0,80.6182,80.668,80.4788,80.4788,48478.0
2024-01-26 15:40:00,80.81,80.9,80.74,80.89,60797.0,80.4788,80.5684,80.4091,80.5585,60797.0
2024-01-26 15:50:00,80.88,80.97,80.78,80.87,239435.0,80.5485,80.6381,80.4489,80.5386,239435.0
2024-01-29 09:30:00,81.03,81.32,80.89,81.29,174601.0,80.6979,80.9867,80.5585,80.9568,174601.0
2024-01-29 09:40:00,81.29,81.36,81.09,81.21,89898.0,80.9568,81.0265,80.7576,80.8772,89898.0
2024-01-29 09:50:00,81.22,81.27,81.09,81.15,61083.0,80.8871,80.9369,80.7576,80.8174,61083.0
2024-01-29 10:00:00,81.14,81.14,80.85,81.05,74969.0,80.8074,80.8074,80.5186,80.7178,74969.0
2024-01-29 10:10:00,81.06,81.24,81.05,81.2,65057.0,80.7278,80.907,80.7178,80.8672,65057.0
2024-01-29 10:20:00,81.2,81.21,80.87,81.06,132101.0,80.8672,80.8772,80.5386,80.7278,132101.0
2024-01-29 10:30:00,81.08,81.19,80.88,81.06,113635.0,80.7477,80.8572,80.5485,80.7278,113635.0
2024-01-29 10:40:00,81.06,81.11,80.87,80.92,75346.0,80.7278,80.7776,80.5386,80.5883,75346.0
2024-01-29 10:50:00,80.9,81.08,80.86,80.89,61348.0,80.5684,80.7477,80.5286,80.5585,61348.0
2024-01-29 11:00:00,80.88,80.94,80.79,80.94,226862.0,80.5485,80.6083,80.4589,80.6083,226862.0
2024-01-29 11:10:00,80.95,81.13,80.94,81.08,41073.0,80.6182,80.7975,80.6083,80.7477,41073.0
2024-01-29 11:20:00,81.07,81.16,80.93,81.14,28245.0,80.7377,80.8274,80.5983,80.8074,28245.0
2024-01-29 11:30:00,81.14,81.2,81.1,81.17,17322.0,80.8074,80.8672,80.7676,80.8373,17322.0
2024-01-29 11:40:00,81.18,81.27,81.11,81.25,40949.0,80.8473,80.9369,80.7776,80.917,40949.0
2024-01-29 11:50:00,81.25,81.36,81.23,81.34,22392.0,80.917,81.0265,80.8971,81.0066,22392.0
2024-01-29 12:00:00,81.35,81.41,81.3,81.33,26092.0,81.0166,81.0763,80.9668,80.9967,26092.0
2024-01-29 12:10:00,81.34,81.44,81.33,81.36,28813.0,81.0066,81.1062,80.9967,81.0265,28813.0
2024-01-29 12:20:00,81.34,81.58,81.3,81.48,25261.0,81.0066,81.2456,80.9668,81.1461,25261.0
2024-01-29 12:30:00,81.48,81.57,81.46,81.56,32644.0,81.1461,81.2357,81.1261,81.2257,32644.0
2024-01-29 12:40:00,81.56,81.6,81.34,81.43,73043.0,81.2257,81.2656,81.0066,81.0963,73043.0
2024-01-29 12:50:00,81.42,81.57,81.39,81.5,39719.0,81.0863,81.2357,81.0564,81.166,39719.0
2024-01-29 13:00:00,81.5,81.52,81.36,81.43,18436.0,81.166,81.1859,81.0265,81.0963,18436.0
2024-01-29 13:10:00,81.45,81.46,81.33,81.44,10633.0,81.1162,81.1261,80.9967,81.1062,10633.0
2024-01-29 13:20:00,81.43,81.5,81.41,81.48,19581.0,81.0963,81.166,81.0763,81.1461,19581.0
2024-01-29 13:30:00,81.5,81.52,81.43,81.47,24062.0,81.166,81.1859,81.0963,81.1361,24062.0
2024-01-29 13:40:00,81.47,81.55,81.47,81.49,29916.0,81.1361,81.2158,81.1361,81.156,29916.0
2024-01-29 13:50:00,81.48,81.48,81.38,81.42,19564.0,81.1461,81.1461,81.0465,81.0863,19564.0
2024-01-29 14:00:00,81.4,81.53,81.36,81.53,13656.0,81.0664,81.1958,81.0265,81.1958,13656.0
2024-01-29 14:10:00,81.54,81.75,81.53,81.64,29030.0,81.2058,81.4149,81.1958,81.3054,29030.0
2024-01-29 14:20:00,81.64,81.7,81.64,81.7,15036.0,81.3054,81.3651,81.3054,81.3651,15036.0
2024-01-29 14:30:00,81.69,81.79,81.67,81.76,19834.0,81.3552,81.4548,81.3353,81.4249,19834.0
2024-01-29 14:40:00,81.76,81.83,81.68,81.68,53116.0,81.4249,81.4946,81.3452,81.3452,53116.0
2024-01-29 14:50:00,81.68,81.8,81.68,81.76,30486.0,81.3452,81.4647,81.3452,81.4249,30486.0
2024-01-29 15:00:00,81.77,82.26,81.77,82.2,170379.0,81.4349,81.9229,81.4349,81.8631,170379.0
2024-01-29 15:10:00,82.2,82.45,82.16,82.44,79740.0,81.8631,82.1121,81.8233,82.1021,79740.0
2024-01-29 15:20:00,82.46,82.6,82.42,82.48,122797.0,82.122,82.2615,82.0822,82.142,122797.0
2024-01-29 15:30:00,82.49,82.57,82.4,82.42,118150.0,82.1519,82.2316,82.0623,82.0822,118150.0
2024-01-29 15:40:00,82.41,82.43,82.26,82.33,218493.0,82.0722,82.0922,81.9229,81.9926,218493.0
2024-01-29 15:50:00,82.32,82.53,82.28,82.53,251140.0,81.9826,82.1917,81.9428,82.1917,251140.0
2024-01-30 09:30:00,82.12,82.32,82.04,82.28,215971.0,81.7834,81.9826,81.7038,81.9428,215971.0
2024-01-30 09:40:00,82.27,82.29,82.15,82.19,108943.0,81.9328,81.9527,81.8133,81.8531,108943.0
2024-01-30 09:50:00,82.19,82.24,82.11,82.19,60871.0,81.8531,81.9029,81.7735,81.8531,60871.0
2024-01-30 10:00:00,82.2,82.21,81.7,82.02,128210.0,81.8631,81.8731,81.3651,81.6838,128210.0
2024-01-30 10:10:00,82.03,82.1,81.87,82.04,40709.0,81.6938,81.7635,81.5345,81.7038,40709.0
2024-01-30 10:20:00,82.11,82.11,81.84,82.06,35525.0,81.7735,81.7735,81.5046,81.7237,35525.0
2024-01-30 10:30:00,82.06,82.16,82.0,82.03,30440.0,81.7237,81.8233,81.6639,81.6938,30440.0
2024-01-30 10:40:00,82.04,82.04,81.78,81.92,38992.0,81.7038,81.7038,81.4448,81.5842,38992.0
2024-01-30 10:50:00,81.83,81.92,81.71,81.91,120722.0,81.4946,81.5842,81.3751,81.5743,120722.0
2024-01-30 11:00:00,81.94,81.95,81.78,81.84,30942.0,81.6042,81.6141,81.4448,81.5046,30942.0
2024-01-30 11:10:00,81.86,81.94,81.8,81.84,28718.0,81.5245,81.6042,81.4647,81.5046,28718.0
2024-01-30 11:20:00,81.83,82.0,81.81,81.94,37180.0,81.4946,81.6639,81.4747,81.6042,37180.0
2024-01-30 11:30:00,81.93,82.04,81.88,81.93,34687.0,81.5942,81.7038,81.5444,81.5942,34687.0
2024-01-30 11:40:00,81.96,82.0,81.9,81.97,22517.0,81.6241,81.6639,81.5643,81.634,22517.0
2024-01-30 11:50:00,81.98,82.0,81.82,81.88,16873.0,81.644,81.6639,81.4847,81.5444,16873.0
2024-01-30 12:00:00,81.91,81.97,81.89,81.94,40023.0,81.5743,81.634,81.5544,81.6042,40023.0
2024-01-30 12:10:00,81.91,81.92,81.61,81.66,52001.0,81.5743,81.5842,81.2755,81.3253,52001.0
2024-01-30 12:20:00,81.67,81.69,81.39,81.39,83834.0,81.3353,81.3552,81.0564,81.0564,83834.0
2024-01-30 12:30:00,81.39,81.46,81.2,81.37,133884.0,81.0564,81.1261,80.8672,81.0365,133884.0
2024-01-30 12:40:00,81.4,81.41,81.29,81.35,26278.0,81.0664,81.0763,80.9568,81.0166,26278.0
2024-01-30 12:50:00,81.34,81.38,81.27,81.29,13313.0,81.0066,81.0465,80.9369,80.9568,13313.0
2024-01-30 13:00:00,81.27,81.3,81.12,81.27,42063.0,80.9369,80.9668,80.7875,80.9369,42063.0
2024-01-30 13:10:00,81.26,81.43,81.24,81.39,96268.0,80.927,81.0963,80.907,81.0564,96268.0
2024-01-30 13:20:00,81.39,81.51,81.35,81.51,11254.0,81.0564,81.1759,81.0166,81.1759,11254.0
2024-01-30 13:30:00,81.52,81.55,81.46,81.46,18267.0,81.1859,81.2158,81.1261,81.1261,18267.0
2024-01-30 13:40:00,81.47,81.5,81.28,81.28,34368.0,81.1361,81.166,80.9469,80.9469,34368.0
2024-01-30 13:50:00,81.3,81.31,81.19,81.23,23172.0,80.9668,80.9767,80.8572,80.8971,23172.0
2024-01-30 14:00:00,81.26,81.32,81.09,81.15,49103.0,80.927,80.9867,80.7576,80.8174,49103.0
2024-01-30 14:10:00,81.18,81.29,81.06,81.17,39812.0,80.8473,80.9568,80.7278,80.8373,39812.0
2024-01-30 14:20:00,81.2,81.41,81.19,81.35,21096.0,80.8672,81.0763,80.8572,81.0166,21096.0
2024-01-30 14:30:00,81.39,81.48,81.37,81.4,47026.0,81.0564,81.1461,81.0365,81.0664,47026.0
2024-01-30 14:40:00,81.4,81.51,81.39,81.49,8209.0,81.0664,81.1759,81.0564,81.156,8209.0
2024-01-30 14:50:00,81.51,81.53,81.42,81.45,50259.0,81.1759,81.1958,81.0863,81.1162,50259.0
2024-01-30 15:00:00,81.44,81.52,81.33,81.33,74335.0,81.1062,81.1859,80.9967,80.9967,74335.0
2024-01-30 15:10:00,81.34,81.47,81.34,81.42,49936.0,81.0066,81.1361,81.0066,81.0863,49936.0
2024-01-30 15:20:00,81.45,81.59,81.44,81.53,19770.0,81.1162,81.2556,81.1062,81.1958,19770.0
2024-01-30 15:30:00,81.54,81.54,81.32,81.36,42552.0,81.2058,81.2058,80.9867,81.0265,42552.0
2024-01-30 15:40:00,81.35,81.49,81.34,81.48,34102.0,81.0166,81.156,81.0066,81.1461,34102.0
2024-01-30 15:50:00,81.45,81.52,81.35,81.38,100021.0,81.1162,81.1859,81.0166,81.0465,100021.0
2024-01-31 09:30:00,79.69,79.94,79.43,79.6,447072.0,79.3634,79.6124,79.1045,79.2738,447072.0
2024-01-31 09:40:00,79.6,79.6,79.23,79.56,176345.0,79.2738,79.2738,78.9053,79.2339,176345.0
2024-01-31 09:50:00,79.55,79.65,79.35,79.43,186477.0,79.224,79.3236,79.0248,79.1045,186477.0
2024-01-31 10:00:00,79.41,79.53,79.34,79.48,105752.0,79.0845,79.204,79.0148,79.1542,105752.0
2024-01-31 10:10:00,79.49,79.51,79.1,79.23,107833.0,79.1642,79.1841,78.7758,78.9053,107833.0
2024-01-31 10:20:00,79.24,79.3,78.95,78.99,105514.0,78.9152,78.975,78.6264,78.6663,105514.0
2024-01-31 10:30:00,78.99,79.06,78.63,78.7,206542.0,78.6663,78.736,78.3077,78.3774,206542.0
2024-01-31 10:40:00,78.7,78.84,78.68,78.75,87170.0,78.3774,78.5169,78.3575,78.4272,87170.0
2024-01-31 10:50:00,78.73,78.8,78.64,78.8,106312.0,78.4073,78.477,78.3177,78.477,106312.0
2024-01-31 11:00:00,78.79,79.05,78.79,79.03,83938.0,78.4671,78.726,78.4671,78.7061,83938.0
2024-01-31 11:10:00,79.0,79.22,78.96,79.18,56660.0,78.6762,78.8953,78.6364,78.8555,56660.0
2024-01-31 11:20:00,79.18,79.24,78.97,79.11,73468.0,78.8555,78.9152,78.6463,78.7858,73468.0
2024-01-31 11:30:00,79.12,79.14,79.0,79.1,39981.0,78.7957,78.8156,78.6762,78.7758,39981.0
2024-01-31 11:40:00,79.1,79.24,79.0,79.13,51523.0,78.7758,78.9152,78.6762,78.8057,51523.0
2024-01-31 11:50:00,79.13,79.19,78.96,79.15,32015.0,78.8057,78.8654,78.6364,78.8256,32015.0
2024-01-31 12:00:00,79.16,79.41,79.13,79.4,41855.0,78.8356,79.0845,78.8057,79.0746,41855.0
2024-01-31 12:10:00,79.4,79.42,79.24,79.25,102583.0,79.0746,79.0945,78.9152,78.9252,102583.0
2024-01-31 12:20:00,79.22,79.34,79.2,79.3,27859.0,78.8953,79.0148,78.8754,78.975,27859.0
2024-01-31 12:30:00,79.31,79.34,79.09,79.15,157826.0,78.9849,79.0148,78.7658,78.8256,157826.0
2024-01-31 12:40:00,79.13,79.32,79.1,79.22,37442.0,78.8057,78.9949,78.7758,78.8953,37442.0
2024-01-31 12:50:00,79.21,79.43,79.21,79.43,43654.0,78.8854,79.1045,78.8854,79.1045,43654.0
2024-01-31 13:00:00,79.42,79.6,79.39,79.58,41133.0,79.0945,79.2738,79.0646,79.2538,41133.0
2024-01-31 13:10:00,79.58,79.71,79.48,79.71,50312.0,79.2538,79.3833,79.1542,79.3833,50312.0
2024-01-31 13:20:00,79.7,79.72,79.44,79.47,67252.0,79.3733,79.3933,79.1144,79.1443,67252.0
2024-01-31 13:30:00,79.47,79.57,79.41,79.42,29011.0,79.1443,79.2439,79.0845,79.0945,29011.0
2024-01-31 13:40:00,79.42,79.64,79.42,79.61,39444.0,79.0945,79.3136,79.0945,79.2837,39444.0
2024-01-31 13:50:00,79.59,79.6,79.47,79.52,50409.0,79.2638,79.2738,79.1443,79.1941,50409.0
2024-01-31 14:00:00,79.58,79.65,78.88,79.15,312939.0,79.2538,79.3236,78.5567,78.8256,312939.0
2024-01-31 14:10:00,79.19,79.42,79.0,79.0,215863.0,78.8654,79.0945,78.6762,78.6762,215863.0
2024-01-31 14:20:00,79.0,79.16,78.87,79.08,153037.0,78.6762,78.8356,78.5467,78.7559,153037.0
2024-01-31 14:30:00,79.05,80.02,78.93,79.9,468345.0,78.726,79.692,78.6065,79.5725,468345.0
2024-01-31 14:40:00,79.94,80.46,79.85,79.98,388608.0,79.6124,80.1302,79.5227,79.6522,388608.0
2024-01-31 14:50:00,80.0,80.02,79.44,79.5,228029.0,79.6721,79.692,79.1144,79.1742,228029.0
2024-01-31 15:00:00,79.51,79.56,78.24,78.7,520091.0,79.1841,79.2339,77.9193,78.3774,520091.0
2024-01-31 15:10:00,78.69,78.88,78.47,78.52,295955.0,78.3675,78.5567,78.1484,78.1982,295955.0
2024-01-31 15:20:00,78.55,79.03,78.47,78.74,308077.0,78.2281,78.7061,78.1484,78.4173,308077.0
2024-01-31 15:30:00,78.75,78.76,78.26,78.44,226532.0,78.4272,78.4372,77.9392,78.1185,226532.0
2024-01-31 15:40:00,78.41,78.51,78.29,78.36,282600.0,78.0886,78.1882,77.9691,78.0388,282600.0
2024-01-31 15:50:00,78.36,78.55,78.14,78.18,580683.0,78.0388,78.2281,77.8197,77.8596,580683.0
2024-02-01 09:30:00,78.84,79.11,78.74,78.92,321919.0,78.5169,78.7858,78.4173,78.5965,321919.0
2024-02-01 09:40:00,78.92,79.11,78.83,78.91,244924.0,78.5965,78.7858,78.5069,78.5866,244924.0
2024-02-01 09:50:00,78.91,79.0,78.67,78.85,144435.0,78.5866,78.6762,78.3476,78.5268,144435.0
2024-02-01 10:00:00,78.8,79.3,78.48,79.29,227348.0,78.477,78.975,78.1583,78.965,227348.0
2024-02-01 10:10:00,79.29,79.31,79.11,79.12,108728.0,78.965,78.9849,78.7858,78.7957,108728.0
2024-02-01 10:20:00,79.14,79.42,78.91,79.42,176834.0,78.8156,79.0945,78.5866,79.0945,176834.0
2024-02-01 10:30:00,79.42,79.43,79.28,79.29,104373.0,79.0945,79.1045,78.9551,78.965,104373.0
2024-02-01 10:40:00,79.3,79.31,79.08,79.12,74753.0,78.975,78.9849,78.7559,78.7957,74753.0
2024-02-01 10:50:00,79.13,79.13,78.56,78.56,121387.0,78.8057,78.8057,78.238,78.238,121387.0
2024-02-01 11:00:00,78.54,78.74,78.47,78.63,84830.0,78.2181,78.4173,78.1484,78.3077,84830.0
2024-02-01 11:10:00,78.65,78.75,78.51,78.62,68661.0,78.3276,78.4272,78.1882,78.2978,68661.0
2024-02-01 11:20:00,78.64,78.78,78.58,78.62,60238.0,78.3177,78.4571,78.2579,78.2978,60238.0
2024-02-01 11:30:00,78.62,78.97,78.62,78.97,89976.0,78.2978,78.6463,78.2978,78.6463,89976.0
2024-02-01 11:40:00,78.98,79.05,78.87,78.94,55665.0,78.6563,78.726,78.5467,78.6165,55665.0
2024-02-01 11:50:00,79.0,79.1,78.97,79.01,42044.0,78.6762,78.7758,78.6463,78.6862,42044.0
2024-02-01 12:00:00,79.03,79.57,79.0,79.56,110396.0,78.7061,79.2439,78.6762,79.2339,110396.0
2024-02-01 12:10:00,79.55,79.62,79.41,79.41,131729.0,79.224,79.2937,79.0845,79.0845,131729.0
2024-02-01 12:20:00,79.38,79.41,79.18,79.2,39266.0,79.0547,79.0845,78.8555,78.8754,39266.0
2024-02-01 12:30:00,79.2,79.24,79.11,79.18,277488.0,78.8754,78.9152,78.7858,78.8555,277488.0
2024-02-01 12:40:00,79.19,79.54,79.14,79.54,48177.0,78.8654,79.214,78.8156,79.214,48177.0
2024-02-01 12:50:00,79.54,79.82,79.44,79.53,122562.0,79.214,79.4929,79.1144,79.204,122562.0
2024-02-01 13:00:00,79.55,79.57,79.07,79.16,86444.0,79.224,79.2439,78.7459,78.8356,86444.0
2024-02-01 13:10:00,79.16,79.48,79.16,79.45,44648.0,78.8356,79.1542,78.8356,79.1244,44648.0
2024-02-01 13:20:00,79.44,79.51,79.35,79.44,28355.0,79.1144,79.1841,79.0248,79.1144,28355.0
2024-02-01 13:30:00,79.46,79.71,79.2,79.25,82680.0,79.1343,79.3833,78.8754,78.9252,82680.0
2024-02-01 13:40:00,79.24,79.5,79.19,79.47,41589.0,78.9152,79.1742,78.8654,79.1443,41589.0
2024-02-01 13:50:00,79.5,79.61,79.43,79.46,33430.0,79.1742,79.2837,79.1045,79.1343,33430.0
2024-02-01 14:00:00,79.5,79.74,79.48,79.74,38413.0,79.1742,79.4132,79.1542,79.4132,38413.0
2024-02-01 14:10:00,79.73,79.79,79.49,79.69,64030.0,79.4032,79.463,79.1642,79.3634,64030.0
2024-02-01 14:20:00,79.73,79.75,79.6,79.65,47319.0,79.4032,79.4231,79.2738,79.3236,47319.0
2024-02-01 14:30:00,79.66,79.7,79.53,79.66,30176.0,79.3335,79.3733,79.204,79.3335,30176.0
2024-02-01 14:40:00,79.69,79.99,79.69,79.86,89933.0,79.3634,79.6622,79.3634,79.5327,89933.0
2024-02-01 14:50:00,79.87,80.03,79.87,79.99,37726.0,79.5426,79.702,79.5426,79.6622,37726.0
2024-02-01 15:00:00,80.01,80.16,79.94,80.01,65657.0,79.6821,79.8315,79.6124,79.6821,65657.0
2024-02-01 15:10:00,80.02,80.03,79.87,80.02,54831.0,79.692,79.702,79.5426,79.692,54831.0
2024-02-01 15:20:00,80.01,80.09,79.98,80.05,27570.0,79.6821,79.7617,79.6522,79.7219,27570.0
2024-02-01 15:30:00,80.05,80.14,80.05,80.12,32131.0,79.7219,79.8115,79.7219,79.7916,32131.0
2024-02-01 15:40:00,80.14,80.18,79.89,79.89,102929.0,79.8115,79.8514,79.5626,79.5626,102929.0
2024-02-01 15:50:00,79.9,80.07,79.75,80.06,134968.0,79.5725,79.7418,79.4231,79.7319,134968.0
2024-02-02 09:30:00,80.71,81.12,80.34,81.12,401103.0,80.3792,80.7875,80.0107,80.7875,401103.0
2024-02-02 09:40:00,81.16,81.79,81.06,81.43,235021.0,80.8274,81.4548,80.7278,81.0963,235021.0
2024-02-02 09:50:00,81.4,81.62,81.18,81.47,109322.0,81.0664,81.2855,80.8473,81.1361,109322.0
2024-02-02 10:00:00,81.52,81.7,81.24,81.33,121783.0,81.1859,81.3651,80.907,80.9967,121783.0
2024-02-02 10:10:00,81.35,81.64,81.27,81.48,121744.0,81.0166,81.3054,80.9369,81.1461,121744.0
2024-02-02 10:20:00,81.49,81.75,81.38,81.42,195777.0,81.156,81.4149,81.0465,81.0863,195777.0
2024-02-02 10:30:00,81.43,81.73,81.09,81.7,138280.0,81.0963,81.395,80.7576,81.3651,138280.0
2024-02-02 10:40:00,81.72,82.16,81.72,81.96,181500.0,81.3851,81.8233,81.3851,81.6241,181500.0
2024-02-02 10:50:00,81.98,82.12,81.9,81.9,91694.0,81.644,81.7834,81.5643,81.5643,91694.0
2024-02-02 11:00:00,81.93,81.97,81.61,81.87,104526.0,81.5942,81.634,81.2755,81.5345,104526.0
2024-02-02 11:10:00,81.92,82.08,81.9,81.95,32786.0,81.5842,81.7436,81.5643,81.6141,32786.0
2024-02-02 11:20:00,81.92,82.25,81.85,82.21,123301.0,81.5842,81.9129,81.5145,81.8731,123301.0
2024-02-02 11:30:00,82.23,82.4,82.2,82.4,82096.0,81.893,82.0623,81.8631,82.0623,82096.0
2024-02-02 11:40:00,82.4,82.52,82.35,82.5,54104.0,82.0623,82.1818,82.0125,82.1619,54104.0
2024-02-02 11:50:00,82.5,82.62,82.43,82.5,72751.0,82.1619,82.2814,82.0922,82.1619,72751.0
2024-02-02 12:00:00,82.51,82.61,82.47,82.47,55298.0,82.1718,82.2714,82.132,82.132,55298.0
2024-02-02 12:10:00,82.48,82.67,82.41,82.67,33784.0,82.142,82.3312,82.0722,82.3312,33784.0
2024-02-02 12:20:00,82.68,82.93,82.59,82.91,74524.0,82.3411,82.5901,82.2515,82.5702,74524.0
2024-02-02 12:30:00,82.92,82.98,82.86,82.96,55432.0,82.5801,82.6399,82.5204,82.62,55432.0
2024-02-02 12:40:00,82.97,82.98,82.15,82.41,209534.0,82.6299,82.6399,81.8133,82.0722,209534.0
2024-02-02 12:50:00,82.41,82.58,82.17,82.57,63360.0,82.0722,82.2415,81.8332,82.2316,63360.0
2024-02-02 13:00:00,82.59,82.78,82.53,82.56,41890.0,82.2515,82.4407,82.1917,82.2216,41890.0
2024-02-02 13:10:00,82.58,82.83,82.58,82.78,92330.0,82.2415,82.4905,82.2415,82.4407,92330.0
2024-02-02 13:20:00,82.78,82.82,82.38,82.53,86675.0,82.4407,82.4806,82.0424,82.1917,86675.0
2024-02-02 13:30:00,82.55,82.59,82.3,82.52,57600.0,82.2117,82.2515,81.9627,82.1818,57600.0
2024-02-02 13:40:00,82.59,82.75,82.51,82.65,84688.0,82.2515,82.4108,82.1718,82.3113,84688.0
2024-02-02 13:50:00,82.68,82.76,82.62,82.72,39170.0,82.3411,82.4208,82.2814,82.381,39170.0
2024-02-02 14:00:00,82.74,82.95,82.74,82.92,79522.0,82.4009,82.61,82.4009,82.5801,79522.0
2024-02-02 14:10:00,82.93,83.11,82.88,83.0,97139.0,82.5901,82.7694,82.5403,82.6598,97139.0
2024-02-02 14:20:00,82.99,83.0,82.82,82.92,71245.0,82.6499,82.6598,82.4806,82.5801,71245.0
2024-02-02 14:30:00,82.93,83.17,82.88,83.07,91938.0,82.5901,82.8291,82.5403,82.7295,91938.0
2024-02-02 14:40:00,83.08,83.15,82.99,83.06,94161.0,82.7395,82.8092,82.6499,82.7196,94161.0
2024-02-02 14:50:00,83.05,83.07,82.85,83.05,168435.0,82.7096,82.7295,82.5104,82.7096,168435.0
2024-02-02 15:00:00,83.06,83.09,82.91,83.06,122133.0,82.7196,82.7495,82.5702,82.7196,122133.0
2024-02-02 15:10:00,83.06,83.14,82.95,83.04,52561.0,82.7196,82.7992,82.61,82.6997,52561.0
2024-02-02 15:20:00,83.05,83.09,82.8,83.08,49848.0,82.7096,82.7495,82.4606,82.7395,49848.0
2024-02-02 15:30:00,83.07,83.07,82.81,82.94,177211.0,82.7295,82.7295,82.4706,82.6001,177211.0
2024-02-02 15:40:00,82.95,83.0,82.86,82.94,318032.0,82.61,82.6598,82.5204,82.6001,318032.0
2024-02-02 15:50:00,82.93,83.15,82.74,82.74,259436.0,82.5901,82.8092,82.4009,82.4009,259436.0
2024-02-05 09:30:00,82.68,82.82,82.49,82.59,254627.0,82.3411,82.4806,82.1519,82.2515,254627.0
2024-02-05 09:40:00,82.58,82.66,82.32,82.4,104527.0,82.2415,82.3212,81.9826,82.0623,104527.0
2024-02-05 09:50:00,82.4,82.55,82.27,82.53,109750.0,82.0623,82.2117,81.9328,82.1917,109750.0
2024-02-05 10:00:00,82.5,82.5,82.02,82.12,154584.0,82.1619,82.1619,81.6838,81.7834,154584.0
2024-02-05 10:10:00,82.13,82.23,81.56,81.7,124907.0,81.7934,81.893,81.2257,81.3651,124907.0
2024-02-05 10:20:00,81.68,81.88,81.57,81.79,97582.0,81.3452,81.5444,81.2357,81.4548,97582.0
2024-02-05 10:30:00,81.8,81.85,81.54,81.54,45207.0,81.4647,81.5145,81.2058,81.2058,45207.0
2024-02-05 10:40:00,81.56,81.56,81.12,81.39,130388.0,81.2257,81.2257,80.7875,81.0564,130388.0
2024-02-05 10:50:00,81.39,81.52,81.28,81.49,47519.0,81.0564,81.1859,80.9469,81.156,47519.0
2024-02-05 11:00:00,81.49,81.7,81.42,81.7,54868.0,81.156,81.3651,81.0863,81.3651,54868.0
2024-02-05 11:10:00,81.69,81.8,81.62,81.8,45771.0,81.3552,81.4647,81.2855,81.4647,45771.0
2024-02-05 11:20:00,81.81,81.86,81.65,81.66,70098.0,81.4747,81.5245,81.3154,81.3253,70098.0
2024-02-05 11:30:00,81.66,81.97,81.66,81.89,30637.0,81.3253,81.634,81.3253,81.5544,30637.0
2024-02-05 11:40:00,81.88,82.0,81.71,81.95,272798.0,81.5444,81.6639,81.3751,81.6141,272798.0
2024-02-05 11:50:00,81.94,82.13,81.92,82.13,35450.0,81.6042,81.7934,81.5842,81.7934,35450.0
2024-02-05 12:00:00,82.09,82.27,82.07,82.27,32205.0,81.7536,81.9328,81.7336,81.9328,32205.0
2024-02-05 12:10:00,82.24,82.32,82.21,82.27,52240.0,81.9029,81.9826,81.8731,81.9328,52240.0
2024-02-05 12:20:00,82.29,82.38,82.18,82.37,93405.0,81.9527,82.0424,81.8432,82.0324,93405.0
2024-02-05 12:30:00,82.38,82.65,82.38,82.63,107429.0,82.0424,82.3113,82.0424,82.2913,107429.0
2024-02-05 12:40:00,82.64,82.65,82.47,82.53,44859.0,82.3013,82.3113,82.132,82.1917,44859.0
2024-02-05 12:50:00,82.52,82.53,82.39,82.44,22909.0,82.1818,82.1917,82.0523,82.1021,22909.0
2024-02-05 13:00:00,82.41,82.57,82.31,82.53,81737.0,82.0722,82.2316,81.9726,82.1917,81737.0
2024-02-05 13:10:00,82.53,82.67,82.49,82.52,40290.0,82.1917,82.3312,82.1519,82.1818,40290.0
2024-02-05 13:20:00,82.53,82.53,82.29,82.29,51669.0,82.1917,82.1917,81.9527,81.9527,51669.0
2024-02-05 13:30:00,82.3,82.47,82.29,82.43,23013.0,81.9627,82.132,81.9527,82.0922,23013.0
2024-02-05 13:40:00,82.44,82.46,82.31,82.42,20064.0,82.1021,82.122,81.9726,82.0822,20064.0
2024-02-05 13:50:00,82.43,82.47,82.28,82.46,39233.0,82.0922,82.132,81.9428,82.122,39233.0
2024-02-05 14:00:00,82.48,82.55,82.34,82.52,38009.0,82.142,82.2117,82.0025,82.1818,38009.0
2024-02-05 14:10:00,82.53,82.58,82.38,82.42,36626.0,82.1917,82.2415,82.0424,82.0822,36626.0
2024-02-05 14:20:00,82.42,82.65,82.39,82.6,34617.0,82.0822,82.3113,82.0523,82.2615,34617.0
2024-02-05 14:30:00,82.59,82.84,82.59,82.78,60872.0,82.2515,82.5005,82.2515,82.4407,60872.0
2024-02-05 14:40:00,82.81,82.9,82.79,82.88,49683.0,82.4706,82.5602,82.4507,82.5403,49683.0
2024-02-05 14:50:00,82.89,82.9,82.78,82.82,39030.0,82.5503,82.5602,82.4407,82.4806,39030.0
2024-02-05 15:00:00,82.79,82.79,82.43,82.5,55266.0,82.4507,82.4507,82.0922,82.1619,55266.0
2024-02-05 15:10:00,82.48,82.51,82.25,82.39,87208.0,82.142,82.1718,81.9129,82.0523,87208.0
2024-02-05 15:20:00,82.36,82.64,82.34,82.63,31657.0,82.0224,82.3013,82.0025,82.2913,31657.0
2024-02-05 15:30:00,82.62,82.66,82.47,82.48,41874.0,82.2814,82.3212,82.132,82.142,41874.0
2024-02-05 15:40:00,82.49,82.61,82.47,82.49,71100.0,82.1519,82.2714,82.132,82.1519,71100.0
2024-02-05 15:50:00,82.5,82.76,82.44,82.44,174866.0,82.1619,82.4208,82.1021,82.1021,174866.0
2024-02-06 09:30:00,82.86,83.11,82.52,82.65,246843.0,82.5204,82.7694,82.1818,82.3113,246843.0
2024-02-06 09:40:00,82.67,82.79,82.35,82.47,129500.0,82.3312,82.4507,82.0125,82.132,129500.0
2024-02-06 09:50:00,82.48,82.5,82.05,82.06,119693.0,82.142,82.1619,81.7137,81.7237,119693.0
2024-02-06 10:00:00,82.07,82.07,81.8,81.84,165001.0,81.7336,81.7336,81.4647,81.5046,165001.0
2024-02-06 10:10:00,81.81,82.08,81.65,82.05,114757.0,81.4747,81.7436,81.3154,81.7137,114757.0
2024-02-06 10:20:00,82.07,82.11,81.55,81.78,141767.0,81.7336,81.7735,81.2158,81.4448,141767.0
2024-02-06 10:30:00,81.78,82.1,81.74,81.89,101369.0,81.4448,81.7635,81.405,81.5544,101369.0
2024-02-06 10:40:00,81.9,82.01,81.74,81.8,88689.0,81.5643,81.6739,81.405,81.4647,88689.0
2024-02-06 10:50:00,81.82,81.99,81.68,81.91,83572.0,81.4847,81.654,81.3452,81.5743,83572.0
2024-02-06 11:00:00,81.91,82.1,81.81,81.95,45614.0,81.5743,81.7635,81.4747,81.6141,45614.0
2024-02-06 11:10:00,82.0,82.04,81.77,81.95,44202.0,81.6639,81.7038,81.4349,81.6141,44202.0
2024-02-06 11:20:00,81.98,82.1,81.9,82.07,39764.0,81.644,81.7635,81.5643,81.7336,39764.0
2024-02-06 11:30:00,82.05,82.15,81.85,81.97,31166.0,81.7137,81.8133,81.5145,81.634,31166.0
2024-02-06 11:40:00,81.95,81.95,81.45,81.59,70632.0,81.6141,81.6141,81.1162,81.2556,70632.0
2024-02-06 11:50:00,81.51,81.56,81.37,81.43,55091.0,81.1759,81.2257,81.0365,81.0963,55091.0
2024-02-06 12:00:00,81.44,81.53,81.32,81.46,77138.0,81.1062,81.1958,80.9867,81.1261,77138.0
2024-02-06 12:10:00,81.46,81.51,81.28,81.4,56848.0,81.1261,81.1759,80.9469,81.0664,56848.0
2024-02-06 12:20:00,81.35,81.59,81.2,81.59,63040.0,81.0166,81.2556,80.8672,81.2556,63040.0
2024-02-06 12:30:00,81.61,81.63,81.38,81.62,53005.0,81.2755,81.2954,81.0465,81.2855,53005.0
2024-02-06 12:40:00,81.63,81.7,81.45,81.47,57915.0,81.2954,81.3651,81.1162,81.1361,57915.0
2024-02-06 12:50:00,81.47,81.61,81.45,81.48,23186.0,81.1361,81.2755,81.1162,81.1461,23186.0
2024-02-06 13:00:00,81.48,81.69,81.47,81.65,32799.0,81.1461,81.3552,81.1361,81.3154,32799.0
2024-02-06 13:10:00,81.64,81.69,81.47,81.51,35332.0,81.3054,81.3552,81.1361,81.1759,35332.0
2024-02-06 13:20:00,81.51,81.65,81.48,81.63,19920.0,81.1759,81.3154,81.1461,81.2954,19920.0
2024-02-06 13:30:00,81.65,81.85,81.61,81.81,43772.0,81.3154,81.5145,81.2755,81.4747,43772.0
2024-02-06 13:40:00,81.85,81.85,81.7,81.77,15937.0,81.5145,81.5145,81.3651,81.4349,15937.0
2024-02-06 13:50:00,81.79,81.85,81.73,81.85,30339.0,81.4548,81.5145,81.395,81.5145,30339.0
2024-02-06 14:00:00,81.85,81.85,81.39,81.41,68498.0,81.5145,81.5145,81.0564,81.0763,68498.0
2024-02-06 14:10:00,81.4,81.4,81.22,81.31,45864.0,81.0664,81.0664,80.8871,80.9767,45864.0
2024-02-06 14:20:00,81.3,81.53,81.3,81.51,40509.0,80.9668,81.1958,80.9668,81.1759,40509.0
2024-02-06 14:30:00,81.51,81.67,81.49,81.51,30287.0,81.1759,81.3353,81.156,81.1759,30287.0
2024-02-06 14:40:00,81.5,81.77,81.49,81.76,27230.0,81.166,81.4349,81.156,81.4249,27230.0
2024-02-06 14:50:00,81.76,81.93,81.69,81.89,34471.0,81.4249,81.5942,81.3552,81.5544,34471.0
2024-02-06 15:00:00,81.9,82.05,81.86,81.99,60810.0,81.5643,81.7137,81.5245,81.654,60810.0
2024-02-06 15:10:00,81.99,82.01,81.83,81.92,25936.0,81.654,81.6739,81.4946,81.5842,25936.0
2024-02-06 15:20:00,81.95,81.96,81.86,81.89,14306.0,81.6141,81.6241,81.5245,81.5544,14306.0
2024-02-06 15:30:00,81.87,81.9,81.56,81.58,58267.0,81.5345,81.5643,81.2257,81.2456,58267.0
2024-02-06 15:40:00,81.59,81.81,81.59,81.79,165910.0,81.2556,81.4747,81.2556,81.4548,165910.0
2024-02-06 15:50:00,81.78,82.15,81.76,82.14,119624.0,81.4448,81.8133,81.4249,81.8033,119624.0
2024-02-07 09:30:00,83.18,83.21,82.74,82.75,183885.0,82.8391,82.869,82.4009,82.4108,183885.0
2024-02-07 09:40:00,82.77,83.05,82.68,83.03,96583.0,82.4308,82.7096,82.3411,82.6897,96583.0
2024-02-07 09:50:00,83.05,83.11,82.68,82.92,58595.0,82.7096,82.7694,82.3411,82.5801,58595.0
2024-02-07 10:00:00,82.91,83.08,82.74,83.02,38058.0,82.5702,82.7395,82.4009,82.6797,38058.0
2024-02-07 10:10:00,83.07,83.64,83.06,83.48,165515.0,82.7295,83.2972,82.7196,83.1379,165515.0
2024-02-07 10:20:00,83.5,84.05,83.47,84.04,142691.0,83.1578,83.7055,83.1279,83.6956,142691.0
2024-02-07 10:30:00,84.04,84.05,83.76,83.85,131396.0,83.6956,83.7055,83.4167,83.5063,131396.0
2024-02-07 10:40:00,83.86,84.0,83.76,83.94,72812.0,83.5163,83.6557,83.4167,83.596,72812.0
2024-02-07 10:50:00,83.96,84.11,83.71,83.71,85034.0,83.6159,83.7653,83.3669,83.3669,85034.0
2024-02-07 11:00:00,83.75,83.82,83.51,83.78,69539.0,83.4067,83.4765,83.1677,83.4366,69539.0
2024-02-07 11:10:00,83.8,83.9,83.65,83.71,83542.0,83.4565,83.5561,83.3072,83.3669,83542.0
2024-02-07 11:20:00,83.72,83.73,83.53,83.67,57031.0,83.3769,83.3868,83.1876,83.3271,57031.0
2024-02-07 11:30:00,83.68,83.73,83.44,83.58,50965.0,83.337,83.3868,83.098,83.2374,50965.0
2024-02-07 11:40:00,83.57,83.72,83.52,83.62,33254.0,83.2275,83.3769,83.1777,83.2773,33254.0
2024-02-07 11:50:00,83.63,83.91,83.63,83.83,32085.0,83.2872,83.5661,83.2872,83.4864,32085.0
2024-02-07 12:00:00,83.83,83.89,83.77,83.84,27163.0,83.4864,83.5462,83.4267,83.4964,27163.0
2024-02-07 12:10:00,83.84,83.9,83.66,83.84,32642.0,83.4964,83.5561,83.3171,83.4964,32642.0
2024-02-07 12:20:00,83.83,83.83,83.57,83.58,18757.0,83.4864,83.4864,83.2275,83.2374,18757.0
2024-02-07 12:30:00,83.57,83.57,83.36,83.38,56303.0,83.2275,83.2275,83.0183,83.0383,56303.0
2024-02-07 12:40:00,83.39,83.51,83.23,83.43,67654.0,83.0482,83.1677,82.8889,83.0881,67654.0
2024-02-07 12:50:00,83.45,83.6,83.42,83.6,42321.0,83.108,83.2574,83.0781,83.2574,42321.0
2024-02-07 13:00:00,83.57,83.77,83.32,83.54,89680.0,83.2275,83.4267,82.9785,83.1976,89680.0
2024-02-07 13:10:00,83.57,83.72,83.55,83.7,28828.0,83.2275,83.3769,83.2076,83.357,28828.0
2024-02-07 13:20:00,83.7,83.86,83.67,83.85,29463.0,83.357,83.5163,83.3271,83.5063,29463.0
2024-02-07 13:30:00,83.87,83.95,83.81,83.87,22397.0,83.5263,83.6059,83.4665,83.5263,22397.0
2024-02-07 13:40:00,83.82,83.86,83.68,83.86,48525.0,83.4765,83.5163,83.337,83.5163,48525.0
2024-02-07 13:50:00,83.88,83.96,83.85,83.9,22798.0,83.5362,83.6159,83.5063,83.5561,22798.0
2024-02-07 14:00:00,83.89,83.95,83.8,83.87,21794.0,83.5462,83.6059,83.4565,83.5263,21794.0
2024-02-07 14:10:00,83.86,83.92,83.77,83.77,25634.0,83.5163,83.5761,83.4267,83.4267,25634.0
2024-02-07 14:20:00,83.79,83.89,83.77,83.77,37955.0,83.4466,83.5462,83.4267,83.4267,37955.0
2024-02-07 14:30:00,83.81,83.85,83.71,83.83,21850.0,83.4665,83.5063,83.3669,83.4864,21850.0
2024-02-07 14:40:00,83.84,83.93,83.75,83.87,23532.0,83.4964,83.586,83.4067,83.5263,23532.0
2024-02-07 14:50:00,83.87,83.98,83.86,83.9,20372.0,83.5263,83.6358,83.5163,83.5561,20372.0
2024-02-07 15:00:00,83.92,84.03,83.86,83.91,32054.0,83.5761,83.6856,83.5163,83.5661,32054.0
2024-02-07 15:10:00,83.95,84.0,83.83,83.95,117207.0,83.6059,83.6557,83.4864,83.6059,117207.0
2024-02-07 15:20:00,83.93,83.96,83.87,83.93,85262.0,83.586,83.6159,83.5263,83.586,85262.0
2024-02-07 15:30:00,83.93,83.93,83.81,83.9,112831.0,83.586,83.586,83.4665,83.5561,112831.0
2024-02-07 15:40:00,83.91,83.92,83.74,83.78,46409.0,83.5661,83.5761,83.3968,83.4366,46409.0
2024-02-07 15:50:00,83.79,83.86,83.72,83.78,133805.0,83.4466,83.5163,83.3769,83.4366,133805.0
2024-02-08 09:30:00,83.8,83.93,83.64,83.84,104132.0,83.4565,83.586,83.2972,83.4964,104132.0
2024-02-08 09:40:00,83.83,83.85,83.52,83.7,152409.0,83.4864,83.5063,83.1777,83.357,152409.0
2024-02-08 09:50:00,83.72,83.91,83.68,83.91,58397.0,83.3769,83.5661,83.337,83.5661,58397.0
2024-02-08 10:00:00,83.95,84.03,83.81,83.86,77292.0,83.6059,83.6856,83.4665,83.5163,77292.0
2024-02-08 10:10:00,83.86,84.01,83.77,83.98,29933.0,83.5163,83.6657,83.4267,83.6358,29933.0
2024-02-08 10:20:00,83.99,84.05,83.78,83.81,52775.0,83.6458,83.7055,83.4366,83.4665,52775.0
2024-02-08 10:30:00,83.82,83.99,83.68,83.89,55721.0,83.4765,83.6458,83.337,83.5462,55721.0
2024-02-08 10:40:00,83.9,84.17,83.79,84.17,87877.0,83.5561,83.825,83.4466,83.825,87877.0
2024-02-08 10:50:00,84.16,84.3,84.13,84.29,68573.0,83.8151,83.9545,83.7852,83.9445,68573.0
2024-02-08 11:00:00,84.29,84.3,84.14,84.15,52480.0,83.9445,83.9545,83.7951,83.8051,52480.0
2024-02-08 11:10:00,84.14,84.25,84.14,84.19,22046.0,83.7951,83.9047,83.7951,83.8449,22046.0
2024-02-08 11:20:00,84.16,84.32,84.03,84.04,37147.0,83.8151,83.9744,83.6856,83.6956,37147.0
2024-02-08 11:30:00,84.01,84.22,83.99,84.21,51081.0,83.6657,83.8748,83.6458,83.8649,51081.0
2024-02-08 11:40:00,84.2,84.25,84.07,84.12,33849.0,83.8549,83.9047,83.7254,83.7752,33849.0
2024-02-08 11:50:00,84.13,84.28,84.13,84.25,22934.0,83.7852,83.9346,83.7852,83.9047,22934.0
2024-02-08 12:00:00,84.25,84.26,84.05,84.1,18656.0,83.9047,83.9147,83.7055,83.7553,18656.0
2024-02-08 12:10:00,84.14,84.24,84.12,84.24,13936.0,83.7951,83.8947,83.7752,83.8947,13936.0
2024-02-08 12:20:00,84.23,84.34,84.17,84.28,27779.0,83.8848,83.9943,83.825,83.9346,27779.0
2024-02-08 12:30:00,84.28,84.3,84.19,84.23,15148.0,83.9346,83.9545,83.8449,83.8848,15148.0
2024-02-08 12:40:00,84.22,84.22,83.96,84.0,20720.0,83.8748,83.8748,83.6159,83.6557,20720.0
2024-02-08 12:50:00,84.02,84.08,83.92,83.96,20626.0,83.6756,83.7354,83.5761,83.6159,20626.0
2024-02-08 13:00:00,84.02,84.25,83.99,84.14,83261.0,83.6756,83.9047,83.6458,83.7951,83261.0
2024-02-08 13:10:00,84.14,84.17,84.0,84.05,22278.0,83.7951,83.825,83.6557,83.7055,22278.0
2024-02-08 13:20:00,84.07,84.22,84.06,84.22,26646.0,83.7254,83.8748,83.7155,83.8748,26646.0
2024-02-08 13:30:00,84.21,84.3,84.21,84.27,23829.0,83.8649,83.9545,83.8649,83.9246,23829.0
2024-02-08 13:40:00,84.28,84.28,84.15,84.18,12649.0,83.9346,83.9346,83.8051,83.835,12649.0
2024-02-08 13:50:00,84.16,84.16,84.03,84.09,21934.0,83.8151,83.8151,83.6856,83.7454,21934.0
2024-02-08 14:00:00,84.11,84.14,83.84,83.89,27510.0,83.7653,83.7951,83.4964,83.5462,27510.0
2024-02-08 14:10:00,83.9,84.01,83.89,84.01,78109.0,83.5561,83.6657,83.5462,83.6657,78109.0
2024-02-08 14:20:00,84.02,84.05,83.84,83.85,24564.0,83.6756,83.7055,83.4964,83.5063,24564.0
2024-02-08 14:30:00,83.84,83.9,83.71,83.8,28385.0,83.4964,83.5561,83.3669,83.4565,28385.0
2024-02-08 14:40:00,83.8,83.97,83.8,83.9,18120.0,83.4565,83.6258,83.4565,83.5561,18120.0
2024-02-08 14:50:00,83.93,84.08,83.92,84.04,28643.0,83.586,83.7354,83.5761,83.6956,28643.0
2024-02-08 15:00:00,84.03,84.13,84.03,84.06,25187.0,83.6856,83.7852,83.6856,83.7155,25187.0
2024-02-08 15:10:00,84.07,84.12,84.05,84.06,10579.0,83.7254,83.7752,83.7055,83.7155,10579.0
2024-02-08 15:20:00,84.07,84.18,84.05,84.11,42905.0,83.7254,83.835,83.7055,83.7653,42905.0
2024-02-08 15:30:00,84.11,84.16,84.04,84.04,31586.0,83.7653,83.8151,83.6956,83.6956,31586.0
2024-02-08 15:40:00,84.05,84.06,83.94,83.94,66129.0,83.7055,83.7155,83.596,83.596,66129.0
2024-02-08 15:50:00,83.95,84.13,83.9,84.05,196513.0,83.6059,83.7852,83.5561,83.7055,196513.0
2024-02-09 09:30:00,84.47,84.49,84.17,84.28,213499.0,84.1238,84.1437,83.825,83.9346,213499.0
2024-02-09 09:40:00,84.31,84.51,84.19,84.45,125092.0,83.9645,84.1636,83.8449,84.1039,125092.0
2024-02-09 09:50:00,84.46,84.8,84.39,84.78,178858.0,84.1138,84.4524,84.0441,84.4325,178858.0
2024-02-09 10:00:00,84.8,84.88,84.63,84.8,135768.0,84.4524,84.5321,84.2831,84.4524,135768.0
2024-02-09 10:10:00,84.81,85.03,84.67,84.91,78264.0,84.4624,84.6815,84.323,84.562,78264.0
2024-02-09 10:20:00,84.92,85.05,84.89,85.05,90358.0,84.572,84.7014,84.5421,84.7014,90358.0
2024-02-09 10:30:00,85.08,85.26,84.99,85.14,80749.0,84.7313,84.9106,84.6417,84.7911,80749.0
2024-02-09 10:40:00,85.2,85.31,85.13,85.24,43759.0,84.8508,84.9604,84.7811,84.8906,43759.0
2024-02-09 10:50:00,85.26,85.29,85.13,85.28,30616.0,84.9106,84.9404,84.7811,84.9305,30616.0
2024-02-09 11:00:00,85.28,85.4,85.26,85.29,74596.0,84.9305,85.05,84.9106,84.9404,74596.0
2024-02-09 11:10:00,85.29,85.4,85.18,85.28,68313.0,84.9404,85.05,84.8309,84.9305,68313.0
2024-02-09 11:20:00,85.29,85.34,85.11,85.17,33961.0,84.9404,84.9902,84.7612,84.8209,33961.0
2024-02-09 11:30:00,85.18,85.23,85.03,85.21,20969.0,84.8309,84.8807,84.6815,84.8608,20969.0
2024-02-09 11:40:00,85.25,85.36,85.25,85.33,29236.0,84.9006,85.0101,84.9006,84.9803,29236.0
2024-02-09 11:50:00,85.32,85.38,85.25,85.29,33301.0,84.9703,85.0301,84.9006,84.9404,33301.0
2024-02-09 12:00:00,85.25,85.29,85.15,85.2,23181.0,84.9006,84.9404,84.801,84.8508,23181.0
2024-02-09 12:10:00,85.2,85.22,85.14,85.15,26490.0,84.8508,84.8707,84.7911,84.801,26490.0
2024-02-09 12:20:00,85.17,85.35,85.16,85.35,24564.0,84.8209,85.0002,84.811,85.0002,24564.0
2024-02-09 12:30:00,85.36,85.4,85.26,85.33,118966.0,85.0101,85.05,84.9106,84.9803,118966.0
2024-02-09 12:40:00,85.35,85.45,85.35,85.44,15606.0,85.0002,85.0998,85.0002,85.0898,15606.0
2024-02-09 12:50:00,85.46,85.59,85.44,85.57,42638.0,85.1097,85.2392,85.0898,85.2193,42638.0
2024-02-09 13:00:00,85.56,85.6,85.53,85.56,41721.0,85.2093,85.2492,85.1795,85.2093,41721.0
2024-02-09 13:10:00,85.57,85.65,85.53,85.54,48532.0,85.2193,85.299,85.1795,85.1894,48532.0
2024-02-09 13:20:00,85.57,85.71,85.57,85.67,72121.0,85.2193,85.3587,85.2193,85.3189,72121.0
2024-02-09 13:30:00,85.68,85.74,85.65,85.72,40526.0,85.3288,85.3886,85.299,85.3687,40526.0
2024-02-09 13:40:00,85.71,85.72,85.62,85.66,31489.0,85.3587,85.3687,85.2691,85.3089,31489.0
2024-02-09 13:50:00,85.64,85.72,85.59,85.7,41305.0,85.289,85.3687,85.2392,85.3488,41305.0
2024-02-09 14:00:00,85.67,85.71,85.62,85.62,28033.0,85.3189,85.3587,85.2691,85.2691,28033.0
2024-02-09 14:10:00,85.65,85.71,85.64,85.68,29984.0,85.299,85.3587,85.289,85.3288,29984.0
2024-02-09 14:20:00,85.7,85.81,85.69,85.81,36416.0,85.3488,85.4583,85.3388,85.4583,36416.0
2024-02-09 14:30:00,85.81,85.85,85.79,85.83,29797.0,85.4583,85.4981,85.4384,85.4782,29797.0
2024-02-09 14:40:00,85.85,85.99,85.85,85.91,141373.0,85.4981,85.6376,85.4981,85.5579,141373.0
2024-02-09 14:50:00,85.92,85.93,85.85,85.86,32854.0,85.5679,85.5778,85.4981,85.5081,32854.0
2024-02-09 15:00:00,85.85,85.86,85.63,85.68,56243.0,85.4981,85.5081,85.279,85.3288,56243.0
2024-02-09 15:10:00,85.7,85.82,85.67,85.82,74044.0,85.3488,85.4683,85.3189,85.4683,74044.0
2024-02-09 15:20:00,85.82,85.83,85.67,85.72,49233.0,85.4683,85.4782,85.3189,85.3687,49233.0
2024-02-09 15:30:00,85.72,85.72,85.63,85.71,42597.0,85.3687,85.3687,85.279,85.3587,42597.0
2024-02-09 15:40:00,85.72,85.75,85.66,85.66,64298.0,85.3687,85.3986,85.3089,85.3089,64298.0
2024-02-09 15:50:00,85.65,85.78,85.62,85.67,188027.0,85.299,85.4284,85.2691,85.3189,188027.0
2024-02-12 09:30:00,85.6,85.83,85.41,85.67,163101.0,85.2492,85.4782,85.0599,85.3189,163101.0
2024-02-12 09:40:00,85.67,85.72,85.5,85.52,132830.0,85.3189,85.3687,85.1496,85.1695,132830.0
2024-02-12 09:50:00,85.54,85.72,85.52,85.72,88404.0,85.1894,85.3687,85.1695,85.3687,88404.0
2024-02-12 10:00:00,85.73,85.73,85.53,85.65,110443.0,85.3786,85.3786,85.1795,85.299,110443.0
2024-02-12 10:10:00,85.66,85.69,85.49,85.56,36224.0,85.3089,85.3388,85.1396,85.2093,36224.0
2024-02-12 10:20:00,85.55,85.71,85.54,85.65,31443.0,85.1994,85.3587,85.1894,85.299,31443.0
2024-02-12 10:30:00,85.65,85.84,85.61,85.83,46235.0,85.299,85.4882,85.2591,85.4782,46235.0
2024-02-12 10:40:00,85.84,85.97,85.83,85.94,30065.0,85.4882,85.6176,85.4782,85.5878,30065.0
2024-02-12 10:50:00,85.95,86.13,85.9,86.09,72140.0,85.5977,85.777,85.5479,85.7372,72140.0
2024-02-12 11:00:00,86.11,86.11,85.95,86.05,47276.0,85.7571,85.7571,85.5977,85.6973,47276.0
2024-02-12 11:10:00,86.07,86.1,85.96,86.05,26839.0,85.7172,85.7471,85.6077,85.6973,26839.0
2024-02-12 11:20:00,86.06,86.26,86.02,86.22,39106.0,85.7073,85.9065,85.6674,85.8666,39106.0
2024-02-12 11:30:00,86.22,86.49,86.2,86.38,78776.0,85.8666,86.1355,85.8467,86.026,78776.0
2024-02-12 11:40:00,86.39,86.43,86.15,86.15,40326.0,86.0359,86.0758,85.7969,85.7969,40326.0
2024-02-12 11:50:00,86.17,86.36,86.17,86.29,32430.0,85.8168,86.0061,85.8168,85.9363,32430.0
2024-02-12 12:00:00,86.3,86.37,86.19,86.29,47499.0,85.9463,86.016,85.8367,85.9363,47499.0
2024-02-12 12:10:00,86.28,86.37,86.2,86.21,37107.0,85.9264,86.016,85.8467,85.8567,37107.0
2024-02-12 12:20:00,86.22,86.22,85.98,86.07,92869.0,85.8666,85.8666,85.6276,85.7172,92869.0
2024-02-12 12:30:00,86.08,86.16,86.07,86.09,28765.0,85.7272,85.8069,85.7172,85.7372,28765.0
2024-02-12 12:40:00,86.14,86.23,86.06,86.23,36717.0,85.787,85.8766,85.7073,85.8766,36717.0
2024-02-12 12:50:00,86.22,86.34,86.18,86.34,53604.0,85.8666,85.9861,85.8268,85.9861,53604.0
2024-02-12 13:00:00,86.31,86.35,86.21,86.27,18523.0,85.9563,85.9961,85.8567,85.9164,18523.0
2024-02-12 13:10:00,86.27,86.38,86.27,86.32,10028.0,85.9164,86.026,85.9164,85.9662,10028.0
2024-02-12 13:20:00,86.33,86.33,85.85,85.87,75999.0,85.9762,85.9762,85.4981,85.5181,75999.0
2024-02-12 13:30:00,85.87,85.87,85.3,85.43,124448.0,85.5181,85.5181,84.9504,85.0799,124448.0
2024-02-12 13:40:00,85.41,85.49,85.26,85.41,101776.0,85.0599,85.1396,84.9106,85.0599,101776.0
2024-02-12 13:50:00,85.45,85.63,85.42,85.58,63174.0,85.0998,85.279,85.0699,85.2292,63174.0
2024-02-12 14:00:00,85.53,85.58,85.3,85.46,25412.0,85.1795,85.2292,84.9504,85.1097,25412.0
2024-02-12 14:10:00,85.48,85.51,84.79,84.81,119582.0,85.1297,85.1595,84.4425,84.4624,119582.0
2024-02-12 14:20:00,84.81,85.15,84.73,85.13,76655.0,84.4624,84.801,84.3827,84.7811,76655.0
2024-02-12 14:30:00,85.12,85.14,84.98,85.13,22910.0,84.7711,84.7911,84.6317,84.7811,22910.0
2024-02-12 14:40:00,85.13,85.21,85.01,85.09,30992.0,84.7811,84.8608,84.6616,84.7413,30992.0
2024-02-12 14:50:00,85.03,85.03,84.8,84.87,75665.0,84.6815,84.6815,84.4524,84.5222,75665.0
2024-02-12 15:00:00,84.9,85.11,84.88,85.1,31042.0,84.552,84.7612,84.5321,84.7512,31042.0
2024-02-12 15:10:00,85.09,85.16,85.05,85.14,34298.0,84.7413,84.811,84.7014,84.7911,34298.0
2024-02-12 15:20:00,85.15,85.2,85.08,85.08,26481.0,84.801,84.8508,84.7313,84.7313,26481.0
2024-02-12 15:30:00,85.09,85.12,85.01,85.01,25825.0,84.7413,84.7711,84.6616,84.6616,25825.0
2024-02-12 15:40:00,85.01,85.13,84.99,85.06,25511.0,84.6616,84.7811,84.6417,84.7114,25511.0
2024-02-12 15:50:00,85.04,85.15,84.89,85.02,111016.0,84.6915,84.801,84.5421,84.6715,111016.0
2024-02-13 09:30:00,81.84,82.2,81.43,82.11,590868.0,81.5046,81.8631,81.0963,81.7735,590868.0
2024-02-13 09:40:00,82.13,82.19,81.85,82.0,251795.0,81.7934,81.8531,81.5145,81.6639,251795.0
2024-02-13 09:50:00,82.01,82.37,81.87,82.28,140985.0,81.6739,82.0324,81.5345,81.9428,140985.0
2024-02-13 10:00:00,82.28,82.32,82.0,82.07,70741.0,81.9428,81.9826,81.6639,81.7336,70741.0
2024-02-13 10:10:00,82.1,82.3,81.88,82.29,81057.0,81.7635,81.9627,81.5444,81.9527,81057.0
2024-02-13 10:20:00,82.29,82.92,82.29,82.92,124065.0,81.9527,82.5801,81.9527,82.5801,124065.0
2024-02-13 10:30:00,82.93,83.28,82.87,83.27,184707.0,82.5901,82.9387,82.5304,82.9287,184707.0
2024-02-13 10:40:00,83.27,83.38,83.11,83.19,135896.0,82.9287,83.0383,82.7694,82.849,135896.0
2024-02-13 10:50:00,83.22,83.27,82.77,82.77,143378.0,82.8789,82.9287,82.4308,82.4308,143378.0
2024-02-13 11:00:00,82.78,83.25,82.78,83.21,106079.0,82.4407,82.9088,82.4407,82.869,106079.0
2024-02-13 11:10:00,83.21,83.23,82.84,82.91,63809.0,82.869,82.8889,82.5005,82.5702,63809.0
2024-02-13 11:20:00,82.94,83.1,82.9,83.03,31650.0,82.6001,82.7594,82.5602,82.6897,31650.0
2024-02-13 11:30:00,83.03,83.14,82.82,83.09,81623.0,82.6897,82.7992,82.4806,82.7495,81623.0
2024-02-13 11:40:00,83.1,83.17,82.96,83.08,78818.0,82.7594,82.8291,82.62,82.7395,78818.0
2024-02-13 11:50:00,83.09,83.11,82.68,82.73,67269.0,82.7495,82.7694,82.3411,82.3909,67269.0
2024-02-13 12:00:00,82.71,82.76,82.52,82.57,88708.0,82.371,82.4208,82.1818,82.2316,88708.0
2024-02-13 12:10:00,82.6,82.7,82.45,82.64,55697.0,82.2615,82.3611,82.1121,82.3013,55697.0
2024-02-13 12:20:00,82.63,82.69,82.39,82.43,41005.0,82.2913,82.3511,82.0523,82.0922,41005.0
2024-02-13 12:30:00,82.45,82.76,82.45,82.71,27478.0,82.1121,82.4208,82.1121,82.371,27478.0
2024-02-13 12:40:00,82.73,82.78,82.55,82.57,25223.0,82.3909,82.4407,82.2117,82.2316,25223.0
2024-02-13 12:50:00,82.52,82.6,82.19,82.28,61099.0,82.1818,82.2615,81.8531,81.9428,61099.0
2024-02-13 13:00:00,82.27,82.36,82.21,82.36,52832.0,81.9328,82.0224,81.8731,82.0224,52832.0
2024-02-13 13:10:00,82.35,82.5,82.28,82.36,30063.0,82.0125,82.1619,81.9428,82.0224,30063.0
2024-02-13 13:20:00,82.36,82.46,82.26,82.36,16638.0,82.0224,82.122,81.9229,82.0224,16638.0
2024-02-13 13:30:00,82.36,82.41,82.25,82.34,45300.0,82.0224,82.0722,81.9129,82.0025,45300.0
2024-02-13 13:40:00,82.34,82.37,82.13,82.16,33045.0,82.0025,82.0324,81.7934,81.8233,33045.0
2024-02-13 13:50:00,82.16,82.18,82.04,82.12,49482.0,81.8233,81.8432,81.7038,81.7834,49482.0
2024-02-13 14:00:00,82.12,82.12,81.7,81.75,188886.0,81.7834,81.7834,81.3651,81.4149,188886.0
2024-02-13 14:10:00,81.73,81.77,81.52,81.64,257605.0,81.395,81.4349,81.1859,81.3054,257605.0
2024-02-13 14:20:00,81.65,81.76,81.55,81.73,49627.0,81.3154,81.4249,81.2158,81.395,49627.0
2024-02-13 14:30:00,81.7,82.01,81.69,82.01,90810.0,81.3651,81.6739,81.3552,81.6739,90810.0
2024-02-13 14:40:00,82.02,82.04,81.63,81.63,224224.0,81.6838,81.7038,81.2954,81.2954,224224.0
2024-02-13 14:50:00,81.66,81.67,81.29,81.37,143233.0,81.3253,81.3353,80.9568,81.0365,143233.0
2024-02-13 15:00:00,81.37,81.47,81.27,81.29,91522.0,81.0365,81.1361,80.9369,80.9568,91522.0
2024-02-13 15:10:00,81.3,81.35,81.17,81.23,91755.0,80.9668,81.0166,80.8373,80.8971,91755.0
2024-02-13 15:20:00,81.22,81.36,81.08,81.33,114640.0,80.8871,81.0265,80.7477,80.9967,114640.0
2024-02-13 15:30:00,81.34,81.53,81.29,81.46,123739.0,81.0066,81.1958,80.9568,81.1261,123739.0
2024-02-13 15:40:00,81.46,82.0,81.45,81.93,154272.0,81.1261,81.6639,81.1162,81.5942,154272.0
2024-02-13 15:50:00,81.94,82.33,81.78,82.32,488949.0,81.6042,81.9926,81.4448,81.9826,488949.0
2024-02-14 09:30:00,83.35,83.63,83.0,83.01,273691.0,83.0084,83.2872,82.6598,82.6698,273691.0
2024-02-14 09:40:00,82.99,83.38,82.93,83.24,165803.0,82.6499,83.0383,82.5901,82.8988,165803.0
2024-02-14 09:50:00,83.25,83.36,83.0,83.36,140854.0,82.9088,83.0183,82.6598,83.0183,140854.0
2024-02-14 10:00:00,83.37,83.59,83.23,83.38,120320.0,83.0283,83.2474,82.8889,83.0383,120320.0
2024-02-14 10:10:00,83.41,83.71,83.3,83.7,85215.0,83.0681,83.3669,82.9586,83.357,85215.0
2024-02-14 10:20:00,83.69,83.89,83.67,83.79,123107.0,83.347,83.5462,83.3271,83.4466,123107.0
2024-02-14 10:30:00,83.82,83.85,83.49,83.55,114149.0,83.4765,83.5063,83.1478,83.2076,114149.0
2024-02-14 10:40:00,83.55,83.56,83.32,83.49,135224.0,83.2076,83.2175,82.9785,83.1478,135224.0
2024-02-14 10:50:00,83.5,83.53,82.94,82.94,166569.0,83.1578,83.1876,82.6001,82.6001,166569.0
2024-02-14 11:00:00,82.89,82.92,82.59,82.8,239369.0,82.5503,82.5801,82.2515,82.4606,239369.0
2024-02-14 11:10:00,82.82,82.92,82.57,82.75,104627.0,82.4806,82.5801,82.2316,82.4108,104627.0
2024-02-14 11:20:00,82.72,83.08,82.65,83.01,85188.0,82.381,82.7395,82.3113,82.6698,85188.0
2024-02-14 11:30:00,83.05,83.12,82.98,83.09,26454.0,82.7096,82.7793,82.6399,82.7495,26454.0
2024-02-14 11:40:00,83.09,83.16,82.75,82.88,59243.0,82.7495,82.8192,82.4108,82.5403,59243.0
2024-02-14 11:50:00,82.91,83.01,82.79,82.8,82970.0,82.5702,82.6698,82.4507,82.4606,82970.0
2024-02-14 12:00:00,82.8,82.8,82.44,82.7,89557.0,82.4606,82.4606,82.1021,82.3611,89557.0
2024-02-14 12:10:00,82.76,82.91,82.76,82.84,24456.0,82.4208,82.5702,82.4208,82.5005,24456.0
2024-02-14 12:20:00,82.83,83.12,82.76,83.12,39417.0,82.4905,82.7793,82.4208,82.7793,39417.0
2024-02-14 12:30:00,83.12,83.26,83.09,83.13,75061.0,82.7793,82.9188,82.7495,82.7893,75061.0
2024-02-14 12:40:00,83.12,83.3,83.09,83.26,76736.0,82.7793,82.9586,82.7495,82.9188,76736.0
2024-02-14 12:50:00,83.25,83.33,83.21,83.24,33318.0,82.9088,82.9885,82.869,82.8988,33318.0
2024-02-14 13:00:00,83.22,83.38,83.15,83.15,39948.0,82.8789,83.0383,82.8092,82.8092,39948.0
2024-02-14 13:10:00,83.15,83.15,82.89,83.0,75096.0,82.8092,82.8092,82.5503,82.6598,75096.0
2024-02-14 13:20:00,83.0,83.11,82.98,83.08,12700.0,82.6598,82.7694,82.6399,82.7395,12700.0
2024-02-14 13:30:00,83.1,83.55,83.08,83.54,62707.0,82.7594,83.2076,82.7395,83.1976,62707.0
2024-02-14 13:40:00,83.55,83.59,83.36,83.49,45835.0,83.2076,83.2474,83.0183,83.1478,45835.0
2024-02-14 13:50:00,83.49,83.51,83.16,83.32,122038.0,83.1478,83.1677,82.8192,82.9785,122038.0
2024-02-14 14:00:00,83.33,83.33,82.82,82.93,100246.0,82.9885,82.9885,82.4806,82.5901,100246.0
2024-02-14 14:10:00,82.93,83.1,82.87,82.93,50096.0,82.5901,82.7594,82.5304,82.5901,50096.0
2024-02-14 14:20:00,82.94,83.31,82.94,83.28,36776.0,82.6001,82.9686,82.6001,82.9387,36776.0
2024-02-14 14:30:00,83.29,83.43,83.21,83.36,47682.0,82.9486,83.0881,82.869,83.0183,47682.0
2024-02-14 14:40:00,83.34,83.39,83.23,83.38,24006.0,82.9984,83.0482,82.8889,83.0383,24006.0
2024-02-14 14:50:00,83.36,83.43,83.26,83.43,25631.0,83.0183,83.0881,82.9188,83.0881,25631.0
2024-02-14 15:00:00,83.44,83.56,83.32,83.56,81047.0,83.098,83.2175,82.9785,83.2175,81047.0
2024-02-14 15:10:00,83.55,83.63,83.44,83.6,37405.0,83.2076,83.2872,83.098,83.2574,37405.0
2024-02-14 15:20:00,83.59,83.85,83.56,83.8,68631.0,83.2474,83.5063,83.2175,83.4565,68631.0
2024-02-14 15:30:00,83.82,83.94,83.68,83.94,119083.0,83.4765,83.596,83.337,83.596,119083.0
2024-02-14 15:40:00,83.95,84.08,83.91,84.08,83062.0,83.6059,83.7354,83.5661,83.7354,83062.0
2024-02-14 15:50:00,84.08,84.27,84.02,84.11,170183.0,83.7354,83.9246,83.6756,83.7653,170183.0
2024-02-15 09:30:00,84.35,84.46,83.95,84.07,268436.0,84.0043,84.1138,83.6059,83.7254,268436.0
2024-02-15 09:40:00,84.12,84.19,83.86,83.98,203103.0,83.7752,83.8449,83.5163,83.6358,203103.0
2024-02-15 09:50:00,83.99,84.15,83.59,83.65,179737.0,83.6458,83.8051,83.2474,83.3072,179737.0
2024-02-15 10:00:00,83.66,83.9,83.47,83.89,147596.0,83.3171,83.5561,83.1279,83.5462,147596.0
2024-02-15 10:10:00,83.89,84.08,83.82,83.98,136475.0,83.5462,83.7354,83.4765,83.6358,136475.0
2024-02-15 10:20:00,83.97,84.02,83.6,83.66,144463.0,83.6258,83.6756,83.2574,83.3171,144463.0
2024-02-15 10:30:00,83.69,83.86,83.59,83.85,86190.0,83.347,83.5163,83.2474,83.5063,86190.0
2024-02-15 10:40:00,83.83,83.92,83.72,83.92,100312.0,83.4864,83.5761,83.3769,83.5761,100312.0
2024-02-15 10:50:00,83.92,84.01,83.79,83.92,65204.0,83.5761,83.6657,83.4466,83.5761,65204.0
2024-02-15 11:00:00,83.94,83.97,83.32,83.33,107343.0,83.596,83.6258,82.9785,82.9885,107343.0
2024-02-15 11:10:00,83.36,83.6,83.33,83.54,72251.0,83.0183,83.2574,82.9885,83.1976,72251.0
2024-02-15 11:20:00,83.52,83.82,83.49,83.8,81655.0,83.1777,83.4765,83.1478,83.4565,81655.0
2024-02-15 11:30:00,83.8,83.86,83.72,83.86,73965.0,83.4565,83.5163,83.3769,83.5163,73965.0
2024-02-15 11:40:00,83.87,83.98,83.85,83.86,32142.0,83.5263,83.6358,83.5063,83.5163,32142.0
2024-02-15 11:50:00,83.85,83.85,83.63,83.82,112994.0,83.5063,83.5063,83.2872,83.4765,112994.0
2024-02-15 12:00:00,83.83,83.89,83.7,83.8,17935.0,83.4864,83.5462,83.357,83.4565,17935.0
2024-02-15 12:10:00,83.82,84.05,83.82,84.05,21294.0,83.4765,83.7055,83.4765,83.7055,21294.0
2024-02-15 12:20:00,84.03,84.17,83.97,84.14,31787.0,83.6856,83.825,83.6258,83.7951,31787.0
2024-02-15 12:30:00,84.16,84.21,84.08,84.18,33870.0,83.8151,83.8649,83.7354,83.835,33870.0
2024-02-15 12:40:00,84.19,84.27,84.04,84.06,26478.0,83.8449,83.9246,83.6956,83.7155,26478.0
2024-02-15 12:50:00,84.09,84.15,83.97,84.0,56974.0,83.7454,83.8051,83.6258,83.6557,56974.0
2024-02-15 13:00:00,83.99,84.32,83.97,84.26,39607.0,83.6458,83.9744,83.6258,83.9147,39607.0
2024-02-15 13:10:00,84.27,84.59,84.23,84.59,63077.0,83.9246,84.2433,83.8848,84.2433,63077.0
2024-02-15 13:20:00,84.6,84.63,84.47,84.63,97868.0,84.2533,84.2831,84.1238,84.2831,97868.0
2024-02-15 13:30:00,84.64,84.73,84.5,84.6,62199.0,84.2931,84.3827,84.1537,84.2533,62199.0
2024-02-15 13:40:00,84.6,84.64,84.43,84.44,66133.0,84.2533,84.2931,84.084,84.0939,66133.0
2024-02-15 13:50:00,84.45,84.54,84.39,84.53,45835.0,84.1039,84.1935,84.0441,84.1836,45835.0
2024-02-15 14:00:00,84.52,84.65,84.43,84.59,18618.0,84.1736,84.3031,84.084,84.2433,18618.0
2024-02-15 14:10:00,84.53,84.54,84.25,84.52,53843.0,84.1836,84.1935,83.9047,84.1736,53843.0
2024-02-15 14:20:00,84.52,84.55,84.36,84.51,69965.0,84.1736,84.2035,84.0142,84.1636,69965.0
2024-02-15 14:30:00,84.52,84.64,84.47,84.55,128980.0,84.1736,84.2931,84.1238,84.2035,128980.0
2024-02-15 14:40:00,84.55,84.66,84.52,84.65,24956.0,84.2035,84.313,84.1736,84.3031,24956.0
2024-02-15 14:50:00,84.67,84.68,84.47,84.49,36261.0,84.323,84.3329,84.1238,84.1437,36261.0
2024-02-15 15:00:00,84.49,84.55,84.35,84.39,54762.0,84.1437,84.2035,84.0043,84.0441,54762.0
2024-02-15 15:10:00,84.38,84.54,84.34,84.35,22023.0,84.0342,84.1935,83.9943,84.0043,22023.0
2024-02-15 15:20:00,84.35,84.42,84.18,84.38,24939.0,84.0043,84.074,83.835,84.0342,24939.0
2024-02-15 15:30:00,84.41,84.42,84.32,84.35,162099.0,84.064,84.074,83.9744,84.0043,162099.0
2024-02-15 15:40:00,84.34,84.4,84.26,84.28,53759.0,83.9943,84.0541,83.9147,83.9346,53759.0
2024-02-15 15:50:00,84.29,84.58,84.29,84.55,259526.0,83.9445,84.2333,83.9445,84.2035,259526.0
2024-02-16 09:30:00,84.68,84.71,84.32,84.41,228045.0,84.3329,84.3628,83.9744,84.064,228045.0
2024-02-16 09:40:00,84.43,84.5,84.07,84.07,99878.0,84.084,84.1537,83.7254,83.7254,99878.0
2024-02-16 09:50:00,84.09,84.11,83.07,83.24,193718.0,83.7454,83.7653,82.7295,82.8988,193718.0
2024-02-16 10:00:00,83.21,83.22,82.74,83.18,263517.0,82.869,82.8789,82.4009,82.8391,263517.0
2024-02-16 10:10:00,83.16,83.42,83.0,83.38,79854.0,82.8192,83.0781,82.6598,83.0383,79854.0
2024-02-16 10:20:00,83.35,83.38,82.99,83.14,68536.0,83.0084,83.0383,82.6499,82.7992,68536.0
2024-02-16 10:30:00,83.2,83.55,82.94,83.55,78533.0,82.859,83.2076,82.6001,83.2076,78533.0
2024-02-16 10:40:00,83.56,83.68,83.36,83.37,95389.0,83.2175,83.337,83.0183,83.0283,95389.0
2024-02-16 10:50:00,83.39,83.62,83.36,83.57,57255.0,83.0482,83.2773,83.0183,83.2275,57255.0
2024-02-16 11:00:00,83.58,83.87,83.55,83.86,55262.0,83.2374,83.5263,83.2076,83.5163,55262.0
2024-02-16 11:10:00,83.88,84.14,83.81,84.06,87721.0,83.5362,83.7951,83.4665,83.7155,87721.0
2024-02-16 11:20:00,84.07,84.21,84.05,84.09,136225.0,83.7254,83.8649,83.7055,83.7454,136225.0
2024-02-16 11:30:00,84.12,84.26,84.02,84.08,105800.0,83.7752,83.9147,83.6756,83.7354,105800.0
2024-02-16 11:40:00,84.09,84.26,83.96,83.98,80401.0,83.7454,83.9147,83.6159,83.6358,80401.0
2024-02-16 11:50:00,83.98,84.36,83.92,84.23,90656.0,83.6358,84.0142,83.5761,83.8848,90656.0
2024-02-16 12:00:00,84.23,84.32,84.1,84.1,61037.0,83.8848,83.9744,83.7553,83.7553,61037.0
2024-02-16 12:10:00,84.09,84.12,83.99,84.03,38514.0,83.7454,83.7752,83.6458,83.6856,38514.0
2024-02-16 12:20:00,84.04,84.25,84.0,84.23,22943.0,83.6956,83.9047,83.6557,83.8848,22943.0
2024-02-16 12:30:00,84.26,84.28,84.04,84.11,15033.0,83.9147,83.9346,83.6956,83.7653,15033.0
2024-02-16 12:40:00,84.1,84.15,84.03,84.12,18239.0,83.7553,83.8051,83.6856,83.7752,18239.0
2024-02-16 12:50:00,84.12,84.12,83.93,84.05,25960.0,83.7752,83.7752,83.586,83.7055,25960.0
2024-02-16 13:00:00,84.0,84.0,83.64,83.77,31189.0,83.6557,83.6557,83.2972,83.4267,31189.0
2024-02-16 13:10:00,83.72,83.75,83.54,83.59,22510.0,83.3769,83.4067,83.1976,83.2474,22510.0
2024-02-16 13:20:00,83.59,83.89,83.58,83.82,57049.0,83.2474,83.5462,83.2374,83.4765,57049.0
2024-02-16 13:30:00,83.8,83.94,83.75,83.93,19852.0,83.4565,83.596,83.4067,83.586,19852.0
2024-02-16 13:40:00,83.95,84.12,83.93,84.06,36192.0,83.6059,83.7752,83.586,83.7155,36192.0
2024-02-16 13:50:00,84.06,84.21,84.06,84.21,11596.0,83.7155,83.8649,83.7155,83.8649,11596.0
2024-02-16 14:00:00,84.22,84.46,84.22,84.41,54821.0,83.8748,84.1138,83.8748,84.064,54821.0
2024-02-16 14:10:00,84.44,84.46,84.36,84.37,26122.0,84.0939,84.1138,84.0142,84.0242,26122.0
2024-02-16 14:20:00,84.36,84.4,84.3,84.33,21151.0,84.0142,84.0541,83.9545,83.9844,21151.0
2024-02-16 14:30:00,84.36,84.37,84.12,84.18,33039.0,84.0142,84.0242,83.7752,83.835,33039.0
2024-02-16 14:40:00,84.16,84.2,83.28,83.44,177345.0,83.8151,83.8549,82.9387,83.098,177345.0
2024-02-16 14:50:00,83.44,83.45,83.22,83.41,104040.0,83.098,83.108,82.8789,83.0681,104040.0
2024-02-16 15:00:00,83.41,83.47,83.25,83.28,47102.0,83.0681,83.1279,82.9088,82.9387,47102.0
2024-02-16 15:10:00,83.3,83.36,83.15,83.35,48213.0,82.9586,83.0183,82.8092,83.0084,48213.0
2024-02-16 15:20:00,83.35,83.47,83.3,83.4,66177.0,83.0084,83.1279,82.9586,83.0582,66177.0
2024-02-16 15:30:00,83.41,83.44,83.2,83.21,38811.0,83.0681,83.098,82.859,82.869,38811.0
2024-02-16 15:40:00,83.22,83.22,82.82,82.85,312711.0,82.8789,82.8789,82.4806,82.5104,312711.0
2024-02-16 15:50:00,82.84,83.07,82.78,83.0,295384.0,82.5005,82.7295,82.4407,82.6598,295384.0
2024-02-20 09:30:00,82.21,82.77,81.81,81.91,289278.0,81.8731,82.4308,81.4747,81.5743,289278.0
2024-02-20 09:40:00,81.89,81.89,81.26,81.46,295174.0,81.5544,81.5544,80.927,81.1261,295174.0
2024-02-20 09:50:00,81.45,81.46,81.11,81.28,125200.0,81.1162,81.1261,80.7776,80.9469,125200.0
2024-02-20 10:00:00,81.27,81.28,80.96,81.01,158167.0,80.9369,80.9469,80.6282,80.678,158167.0
2024-02-20 10:10:00,80.99,81.13,80.78,80.98,162117.0,80.6581,80.7975,80.4489,80.6481,162117.0
2024-02-20 10:20:00,80.95,81.09,80.73,80.78,143775.0,80.6182,80.7576,80.3991,80.4489,143775.0
2024-02-20 10:30:00,80.77,80.88,80.54,80.83,67472.0,80.439,80.5485,80.2099,80.4987,67472.0
2024-02-20 10:40:00,80.81,81.14,80.81,81.08,199235.0,80.4788,80.8074,80.4788,80.7477,199235.0
2024-02-20 10:50:00,81.08,81.41,81.06,81.38,68712.0,80.7477,81.0763,80.7278,81.0465,68712.0
2024-02-20 11:00:00,81.4,81.61,81.32,81.32,97998.0,81.0664,81.2755,80.9867,80.9867,97998.0
2024-02-20 11:10:00,81.34,81.45,81.25,81.32,280075.0,81.0066,81.1162,80.917,80.9867,280075.0
2024-02-20 11:20:00,81.3,81.44,81.22,81.37,31450.0,80.9668,81.1062,80.8871,81.0365,31450.0
2024-02-20 11:30:00,81.37,81.37,80.91,81.09,56179.0,81.0365,81.0365,80.5784,80.7576,56179.0
2024-02-20 11:40:00,81.08,81.19,81.03,81.1,37960.0,80.7477,80.8572,80.6979,80.7676,37960.0
2024-02-20 11:50:00,81.1,81.14,80.75,80.75,57038.0,80.7676,80.8074,80.419,80.419,57038.0
2024-02-20 12:00:00,80.74,80.79,80.47,80.49,56205.0,80.4091,80.4589,80.1402,80.1601,56205.0
2024-02-20 12:10:00,80.51,80.63,80.32,80.37,45012.0,80.18,80.2995,79.9908,80.0406,45012.0
2024-02-20 12:20:00,80.34,80.47,80.34,80.44,43591.0,80.0107,80.1402,80.0107,80.1103,43591.0
2024-02-20 12:30:00,80.44,80.63,80.25,80.27,43684.0,80.1103,80.2995,79.9211,79.941,43684.0
2024-02-20 12:40:00,80.28,80.74,80.27,80.59,40009.0,79.951,80.4091,79.941,80.2597,40009.0
2024-02-20 12:50:00,80.56,80.83,80.55,80.72,21468.0,80.2298,80.4987,80.2199,80.3892,21468.0
2024-02-20 13:00:00,80.75,80.78,80.59,80.69,23041.0,80.419,80.4489,80.2597,80.3593,23041.0
2024-02-20 13:10:00,80.7,80.8,80.52,80.8,22305.0,80.3692,80.4688,80.19,80.4688,22305.0
2024-02-20 13:20:00,80.79,81.0,80.56,80.63,55523.0,80.4589,80.668,80.2298,80.2995,55523.0
2024-02-20 13:30:00,80.62,80.66,80.48,80.63,27495.0,80.2896,80.3294,80.1501,80.2995,27495.0
2024-02-20 13:40:00,80.63,80.89,80.61,80.78,35967.0,80.2995,80.5585,80.2796,80.4489,35967.0
2024-02-20 13:50:00,80.8,81.0,80.76,80.99,18718.0,80.4688,80.668,80.429,80.6581,18718.0
2024-02-20 14:00:00,80.99,81.04,80.83,80.97,26236.0,80.6581,80.7079,80.4987,80.6381,26236.0
2024-02-20 14:10:00,80.98,81.13,80.75,81.1,47932.0,80.6481,80.7975,80.419,80.7676,47932.0
2024-02-20 14:20:00,81.1,81.11,80.78,81.06,47977.0,80.7676,80.7776,80.4489,80.7278,47977.0
2024-02-20 14:30:00,81.06,81.08,80.93,81.05,22739.0,80.7278,80.7477,80.5983,80.7178,22739.0
2024-02-20 14:40:00,81.07,81.36,81.06,81.35,44975.0,80.7377,81.0265,80.7278,81.0166,44975.0
2024-02-20 14:50:00,81.35,81.41,81.22,81.34,41942.0,81.0166,81.0763,80.8871,81.0066,41942.0
2024-02-20 15:00:00,81.37,81.49,81.19,81.49,51641.0,81.0365,81.156,80.8572,81.156,51641.0
2024-02-20 15:10:00,81.49,81.56,81.33,81.37,54322.0,81.156,81.2257,80.9967,81.0365,54322.0
2024-02-20 15:20:00,81.41,81.55,81.3,81.5,126522.0,81.0763,81.2158,80.9668,81.166,126522.0
2024-02-20 15:30:00,81.51,81.53,80.99,81.17,159384.0,81.1759,81.1958,80.6581,80.8373,159384.0
2024-02-20 15:40:00,81.15,81.52,81.14,81.44,57491.0,80.8174,81.1859,80.8074,81.1062,57491.0
2024-02-20 15:50:00,81.45,81.73,81.38,81.73,245111.0,81.1162,81.395,81.0465,81.395,245111.0
2024-02-21 09:30:00,80.64,80.8,80.39,80.75,230339.0,80.3095,80.4688,80.0605,80.419,230339.0
2024-02-21 09:40:00,80.69,80.73,80.22,80.36,120556.0,80.3593,80.3991,79.8912,80.0306,120556.0
2024-02-21 09:50:00,80.35,80.63,80.26,80.46,68391.0,80.0207,80.2995,79.9311,80.1302,68391.0
2024-02-21 10:00:00,80.47,80.93,80.37,80.74,103338.0,80.1402,80.5983,80.0406,80.4091,103338.0
2024-02-21 10:10:00,80.67,80.85,80.63,80.74,22593.0,80.3394,80.5186,80.2995,80.4091,22593.0
2024-02-21 10:20:00,80.68,80.8,80.44,80.47,49675.0,80.3493,80.4688,80.1103,80.1402,49675.0
2024-02-21 10:30:00,80.45,80.58,80.29,80.46,85774.0,80.1203,80.2497,79.9609,80.1302,85774.0
2024-02-21 10:40:00,80.44,80.57,80.29,80.53,75680.0,80.1103,80.2398,79.9609,80.1999,75680.0
2024-02-21 10:50:00,80.52,80.54,80.4,80.41,14325.0,80.19,80.2099,80.0705,80.0804,14325.0
2024-02-21 11:00:00,80.43,80.73,80.41,80.72,68960.0,80.1004,80.3991,80.0804,80.3892,68960.0
2024-02-21 11:10:00,80.67,80.87,80.66,80.75,30532.0,80.3394,80.5386,80.3294,80.419,30532.0
2024-02-21 11:20:00,80.77,80.81,80.58,80.62,48964.0,80.439,80.4788,80.2497,80.2896,48964.0
2024-02-21 11:30:00,80.61,80.69,80.5,80.58,55273.0,80.2796,80.3593,80.1701,80.2497,55273.0
2024-02-21 11:40:00,80.58,80.64,80.48,80.64,31479.0,80.2497,80.3095,80.1501,80.3095,31479.0
2024-02-21 11:50:00,80.64,80.82,80.63,80.78,23274.0,80.3095,80.4888,80.2995,80.4489,23274.0
2024-02-21 12:00:00,80.78,80.78,80.27,80.32,45163.0,80.4489,80.4489,79.941,79.9908,45163.0
2024-02-21 12:10:00,80.33,80.34,80.13,80.26,68724.0,80.0008,80.0107,79.8016,79.9311,68724.0
2024-02-21 12:20:00,80.26,80.31,80.17,80.2,25168.0,79.9311,79.9808,79.8414,79.8713,25168.0
2024-02-21 12:30:00,80.2,80.33,80.16,80.32,20038.0,79.8713,80.0008,79.8315,79.9908,20038.0
2024-02-21 12:40:00,80.31,80.36,80.12,80.35,71387.0,79.9808,80.0306,79.7916,80.0207,71387.0
2024-02-21 12:50:00,80.34,80.55,80.34,80.51,27898.0,80.0107,80.2199,80.0107,80.18,27898.0
2024-02-21 13:00:00,80.48,80.48,80.04,80.35,120109.0,80.1501,80.1501,79.712,80.0207,120109.0
2024-02-21 13:10:00,80.35,80.57,80.35,80.48,36927.0,80.0207,80.2398,80.0207,80.1501,36927.0
2024-02-21 13:20:00,80.48,80.48,80.27,80.3,45455.0,80.1501,80.1501,79.941,79.9709,45455.0
2024-02-21 13:30:00,80.3,80.41,80.22,80.33,24466.0,79.9709,80.0804,79.8912,80.0008,24466.0
2024-02-21 13:40:00,80.34,80.42,80.27,80.35,30835.0,80.0107,80.0904,79.941,80.0207,30835.0
2024-02-21 13:50:00,80.35,80.37,80.23,80.27,17977.0,80.0207,80.0406,79.9012,79.941,17977.0
2024-02-21 14:00:00,80.22,80.58,79.98,80.43,130658.0,79.8912,80.2497,79.6522,80.1004,130658.0
2024-02-21 14:10:00,80.44,80.48,80.18,80.2,66079.0,80.1103,80.1501,79.8514,79.8713,66079.0
2024-02-21 14:20:00,80.21,80.29,79.72,79.88,104934.0,79.8813,79.9609,79.3933,79.5526,104934.0
2024-02-21 14:30:00,79.86,79.95,79.63,79.73,46669.0,79.5327,79.6223,79.3036,79.4032,46669.0
2024-02-21 14:40:00,79.72,79.72,79.54,79.7,45501.0,79.3933,79.3933,79.214,79.3733,45501.0
2024-02-21 14:50:00,79.71,79.89,79.68,79.84,214781.0,79.3833,79.5626,79.3534,79.5128,214781.0
2024-02-21 15:00:00,79.83,79.88,79.67,79.68,136383.0,79.5028,79.5526,79.3435,79.3534,136383.0
2024-02-21 15:10:00,79.68,79.9,79.63,79.76,185002.0,79.3534,79.5725,79.3036,79.4331,185002.0
2024-02-21 15:20:00,79.77,80.0,79.63,79.95,54977.0,79.4431,79.6721,79.3036,79.6223,54977.0
2024-02-21 15:30:00,79.97,80.63,79.96,80.58,141030.0,79.6422,80.2995,79.6323,80.2497,141030.0
2024-02-21 15:40:00,80.59,80.77,80.57,80.71,122765.0,80.2597,80.439,80.2398,80.3792,122765.0
2024-02-21 15:50:00,80.73,81.09,80.68,81.06,213148.0,80.3991,80.7576,80.3493,80.7278,213148.0
2024-02-22 09:30:00,84.37,84.6,84.1,84.35,392478.0,84.0242,84.2533,83.7553,84.0043,392478.0
2024-02-22 09:40:00,84.37,84.89,84.3,84.86,215523.0,84.0242,84.5421,83.9545,84.5122,215523.0
2024-02-22 09:50:00,84.88,85.08,84.37,84.63,190602.0,84.5321,84.7313,84.0242,84.2831,190602.0
2024-02-22 10:00:00,84.65,84.88,84.43,84.81,185490.0,84.3031,84.5321,84.084,84.4624,185490.0
2024-02-22 10:10:00,84.78,84.9,84.65,84.71,117375.0,84.4325,84.552,84.3031,84.3628,117375.0
2024-02-22 10:20:00,84.71,84.97,84.6,84.96,154209.0,84.3628,84.6217,84.2533,84.6118,154209.0
2024-02-22 10:30:00,84.97,85.12,84.8,84.82,121409.0,84.6217,84.7711,84.4524,84.4724,121409.0
2024-02-22 10:40:00,84.84,84.91,84.4,84.43,96242.0,84.4923,84.562,84.0541,84.084,96242.0
2024-02-22 10:50:00,84.44,84.6,84.41,84.56,77398.0,84.0939,84.2533,84.064,84.2134,77398.0
2024-02-22 11:00:00,84.57,84.82,84.49,84.71,82501.0,84.2234,84.4724,84.1437,84.3628,82501.0
2024-02-22 11:10:00,84.73,85.12,84.71,85.07,81447.0,84.3827,84.7711,84.3628,84.7213,81447.0
2024-02-22 11:20:00,85.08,85.11,84.93,84.93,106818.0,84.7313,84.7612,84.5819,84.5819,106818.0
2024-02-22 11:30:00,84.96,85.17,84.95,85.08,50004.0,84.6118,84.8209,84.6018,84.7313,50004.0
2024-02-22 11:40:00,85.09,85.16,84.82,84.95,106354.0,84.7413,84.811,84.4724,84.6018,106354.0
2024-02-22 11:50:00,84.96,84.97,84.85,84.9,32900.0,84.6118,84.6217,84.5022,84.552,32900.0
2024-02-22 12:00:00,84.9,85.12,84.76,85.11,53287.0,84.552,84.7711,84.4126,84.7612,53287.0
2024-02-22 12:10:00,85.11,85.17,84.97,85.17,33268.0,84.7612,84.8209,84.6217,84.8209,33268.0
2024-02-22 12:20:00,85.15,85.28,85.14,85.24,45010.0,84.801,84.9305,84.7911,84.8906,45010.0
2024-02-22 12:30:00,85.27,85.32,85.24,85.26,54986.0,84.9205,84.9703,84.8906,84.9106,54986.0
2024-02-22 12:40:00,85.22,85.3,85.1,85.28,25854.0,84.8707,84.9504,84.7512,84.9305,25854.0
2024-02-22 12:50:00,85.31,85.52,85.31,85.5,64516.0,84.9604,85.1695,84.9604,85.1496,64516.0
2024-02-22 13:00:00,85.52,85.57,85.43,85.56,30786.0,85.1695,85.2193,85.0799,85.2093,30786.0
2024-02-22 13:10:00,85.56,85.57,85.38,85.51,50705.0,85.2093,85.2193,85.0301,85.1595,50705.0
2024-02-22 13:20:00,85.54,85.61,85.45,85.54,35635.0,85.1894,85.2591,85.0998,85.1894,35635.0
2024-02-22 13:30:00,85.57,85.7,85.52,85.68,27942.0,85.2193,85.3488,85.1695,85.3288,27942.0
2024-02-22 13:40:00,85.69,85.84,85.68,85.79,30064.0,85.3388,85.4882,85.3288,85.4384,30064.0
2024-02-22 13:50:00,85.8,85.86,85.72,85.84,32985.0,85.4483,85.5081,85.3687,85.4882,32985.0
2024-02-22 14:00:00,85.84,85.95,85.82,85.84,54916.0,85.4882,85.5977,85.4683,85.4882,54916.0
2024-02-22 14:10:00,85.85,86.04,85.85,85.98,38007.0,85.4981,85.6874,85.4981,85.6276,38007.0
2024-02-22 14:20:00,86.0,86.15,86.0,86.13,46320.0,85.6475,85.7969,85.6475,85.777,46320.0
2024-02-22 14:30:00,86.14,86.15,85.9,85.93,42044.0,85.787,85.7969,85.5479,85.5778,42044.0
2024-02-22 14:40:00,85.93,86.0,85.84,85.9,37860.0,85.5778,85.6475,85.4882,85.5479,37860.0
2024-02-22 14:50:00,85.88,85.95,85.69,85.82,152474.0,85.528,85.5977,85.3388,85.4683,152474.0
2024-02-22 15:00:00,85.8,86.07,85.75,85.93,113296.0,85.4483,85.7172,85.3986,85.5778,113296.0
2024-02-22 15:10:00,85.93,86.06,85.89,86.05,169022.0,85.5778,85.7073,85.538,85.6973,169022.0
2024-02-22 15:20:00,86.06,86.1,85.9,85.9,57808.0,85.7073,85.7471,85.5479,85.5479,57808.0
2024-02-22 15:30:00,85.9,86.05,85.76,86.05,155827.0,85.5479,85.6973,85.4085,85.6973,155827.0
2024-02-22 15:40:00,86.05,86.13,85.9,85.9,68373.0,85.6973,85.777,85.5479,85.5479,68373.0
2024-02-22 15:50:00,85.93,86.05,85.75,85.78,322050.0,85.5778,85.6973,85.3986,85.4284,322050.0
2024-02-23 09:30:00,86.35,86.73,86.3,86.58,312382.0,85.9961,86.3745,85.9463,86.2251,312382.0
2024-02-23 09:40:00,86.58,86.72,86.4,86.41,176204.0,86.2251,86.3646,86.0459,86.0558,176204.0
2024-02-23 09:50:00,86.41,86.52,85.96,86.12,116458.0,86.0558,86.1654,85.6077,85.767,116458.0
2024-02-23 10:00:00,86.13,86.23,85.89,86.01,100519.0,85.777,85.8766,85.538,85.6575,100519.0
2024-02-23 10:10:00,85.99,86.21,85.95,86.07,74138.0,85.6376,85.8567,85.5977,85.7172,74138.0
2024-02-23 10:20:00,86.06,86.13,85.78,85.82,85864.0,85.7073,85.777,85.4284,85.4683,85864.0
2024-02-23 10:30:00,85.82,86.01,85.71,86.0,77922.0,85.4683,85.6575,85.3587,85.6475,77922.0
2024-02-23 10:40:00,85.99,86.04,85.57,85.71,92839.0,85.6376,85.6874,85.2193,85.3587,92839.0
2024-02-23 10:50:00,85.68,85.87,85.5,85.53,65550.0,85.3288,85.5181,85.1496,85.1795,65550.0
2024-02-23 11:00:00,85.54,85.6,84.97,85.06,204559.0,85.1894,85.2492,84.6217,84.7114,204559.0
2024-02-23 11:10:00,85.04,85.21,84.85,85.12,89748.0,84.6915,84.8608,84.5022,84.7711,89748.0
2024-02-23 11:20:00,85.11,85.47,85.1,85.42,91642.0,84.7612,85.1197,84.7512,85.0699,91642.0
2024-02-23 11:30:00,85.42,85.53,85.26,85.5,61836.0,85.0699,85.1795,84.9106,85.1496,61836.0
2024-02-23 11:40:00,85.52,85.53,85.36,85.38,47932.0,85.1695,85.1795,85.0101,85.0301,47932.0
2024-02-23 11:50:00,85.38,85.71,85.33,85.71,56849.0,85.0301,85.3587,84.9803,85.3587,56849.0
2024-02-23 12:00:00,85.71,85.88,85.68,85.83,31779.0,85.3587,85.528,85.3288,85.4782,31779.0
2024-02-23 12:10:00,85.84,85.95,85.61,85.65,60958.0,85.4882,85.5977,85.2591,85.299,60958.0
2024-02-23 12:20:00,85.7,85.78,85.46,85.56,45773.0,85.3488,85.4284,85.1097,85.2093,45773.0
2024-02-23 12:30:00,85.54,85.72,85.31,85.72,41810.0,85.1894,85.3687,84.9604,85.3687,41810.0
2024-02-23 12:40:00,85.71,85.72,85.44,85.7,41312.0,85.3587,85.3687,85.0898,85.3488,41312.0
2024-02-23 12:50:00,85.71,85.77,85.62,85.76,17728.0,85.3587,85.4185,85.2691,85.4085,17728.0
2024-02-23 13:00:00,85.77,85.84,85.67,85.73,28869.0,85.4185,85.4882,85.3189,85.3786,28869.0
2024-02-23 13:10:00,85.73,85.89,85.73,85.89,22175.0,85.3786,85.538,85.3786,85.538,22175.0
2024-02-23 13:20:00,85.9,85.93,85.83,85.85,36776.0,85.5479,85.5778,85.4782,85.4981,36776.0
2024-02-23 13:30:00,85.86,85.91,85.71,85.8,20568.0,85.5081,85.5579,85.3587,85.4483,20568.0
2024-02-23 13:40:00,85.8,85.85,85.66,85.78,23601.0,85.4483,85.4981,85.3089,85.4284,23601.0
2024-02-23 13:50:00,85.78,85.78,85.64,85.7,18498.0,85.4284,85.4284,85.289,85.3488,18498.0
2024-02-23 14:00:00,85.71,85.72,85.48,85.55,40727.0,85.3587,85.3687,85.1297,85.1994,40727.0
2024-02-23 14:10:00,85.55,85.55,85.37,85.42,31660.0,85.1994,85.1994,85.0201,85.0699,31660.0
2024-02-23 14:20:00,85.41,85.48,85.26,85.31,28389.0,85.0599,85.1297,84.9106,84.9604,28389.0
2024-02-23 14:30:00,85.33,85.59,85.3,85.55,28861.0,84.9803,85.2392,84.9504,85.1994,28861.0
2024-02-23 14:40:00,85.57,85.57,85.39,85.46,347114.0,85.2193,85.2193,85.04,85.1097,347114.0
2024-02-23 14:50:00,85.47,85.55,85.39,85.51,23608.0,85.1197,85.1994,85.04,85.1595,23608.0
2024-02-23 15:00:00,85.5,85.54,85.22,85.25,42141.0,85.1496,85.1894,84.8707,84.9006,42141.0
2024-02-23 15:10:00,85.25,85.34,85.14,85.29,42599.0,84.9006,84.9902,84.7911,84.9404,42599.0
2024-02-23 15:20:00,85.3,85.3,85.05,85.08,84183.0,84.9504,84.9504,84.7014,84.7313,84183.0
2024-02-23 15:30:00,85.11,85.38,85.03,85.31,74427.0,84.7612,85.0301,84.6815,84.9604,74427.0
2024-02-23 15:40:00,85.32,85.45,85.29,85.42,100464.0,84.9703,85.0998,84.9404,85.0699,100464.0
2024-02-23 15:50:00,85.44,85.51,85.22,85.23,145744.0,85.0898,85.1595,84.8707,84.8807,145744.0
2024-02-26 09:30:00,85.5,85.84,85.45,85.6,222205.0,85.1496,85.4882,85.0998,85.2492,222205.0
2024-02-26 09:40:00,85.65,85.67,85.06,85.31,99505.0,85.299,85.3189,84.7114,84.9604,99505.0
2024-02-26 09:50:00,85.33,85.38,85.14,85.23,52656.0,84.9803,85.0301,84.7911,84.8807,52656.0
2024-02-26 10:00:00,85.23,85.51,85.08,85.4,86003.0,84.8807,85.1595,84.7313,85.05,86003.0
2024-02-26 10:10:00,85.44,85.61,85.31,85.61,61535.0,85.0898,85.2591,84.9604,85.2591,61535.0
2024-02-26 10:20:00,85.59,85.75,85.52,85.56,47535.0,85.2392,85.3986,85.1695,85.2093,47535.0
2024-02-26 10:30:00,85.58,85.75,85.44,85.6,99598.0,85.2292,85.3986,85.0898,85.2492,99598.0
2024-02-26 10:40:00,85.58,85.75,85.49,85.61,36592.0,85.2292,85.3986,85.1396,85.2591,36592.0
2024-02-26 10:50:00,85.63,85.72,85.53,85.55,94237.0,85.279,85.3687,85.1795,85.1994,94237.0
2024-02-26 11:00:00,85.54,85.65,85.29,85.45,46163.0,85.1894,85.299,84.9404,85.0998,46163.0
2024-02-26 11:10:00,85.44,85.62,85.42,85.54,36073.0,85.0898,85.2691,85.0699,85.1894,36073.0
2024-02-26 11:20:00,85.54,85.57,85.3,85.54,68071.0,85.1894,85.2193,84.9504,85.1894,68071.0
2024-02-26 11:30:00,85.53,85.72,85.51,85.69,86650.0,85.1795,85.3687,85.1595,85.3388,86650.0
2024-02-26 11:40:00,85.7,85.81,85.69,85.78,53377.0,85.3488,85.4583,85.3388,85.4284,53377.0
2024-02-26 11:50:00,85.81,85.92,85.78,85.8,58521.0,85.4583,85.5679,85.4284,85.4483,58521.0
2024-02-26 12:00:00,85.8,85.8,85.56,85.63,48359.0,85.4483,85.4483,85.2093,85.279,48359.0
2024-02-26 12:10:00,85.62,85.77,85.61,85.7,22258.0,85.2691,85.4185,85.2591,85.3488,22258.0
2024-02-26 12:20:00,85.68,85.9,85.68,85.84,33435.0,85.3288,85.5479,85.3288,85.4882,33435.0
2024-02-26 12:30:00,85.85,85.93,85.69,85.7,20640.0,85.4981,85.5778,85.3388,85.3488,20640.0
2024-02-26 12:40:00,85.72,85.77,85.6,85.6,26101.0,85.3687,85.4185,85.2492,85.2492,26101.0
2024-02-26 12:50:00,85.64,85.68,85.54,85.63,19286.0,85.289,85.3288,85.1894,85.279,19286.0
2024-02-26 13:00:00,85.59,85.72,85.44,85.68,63088.0,85.2392,85.3687,85.0898,85.3288,63088.0
2024-02-26 13:10:00,85.7,85.79,85.53,85.55,49147.0,85.3488,85.4384,85.1795,85.1994,49147.0
2024-02-26 13:20:00,85.5,85.57,85.32,85.36,68710.0,85.1496,85.2193,84.9703,85.0101,68710.0
2024-02-26 13:30:00,85.36,85.42,85.19,85.35,64470.0,85.0101,85.0699,84.8408,85.0002,64470.0
2024-02-26 13:40:00,85.35,85.48,85.35,85.39,28331.0,85.0002,85.1297,85.0002,85.04,28331.0
2024-02-26 13:50:00,85.36,85.51,85.3,85.51,38574.0,85.0101,85.1595,84.9504,85.1595,38574.0
2024-02-26 14:00:00,85.52,85.69,85.51,85.62,58618.0,85.1695,85.3388,85.1595,85.2691,58618.0
2024-02-26 14:10:00,85.63,85.64,85.43,85.47,54096.0,85.279,85.289,85.0799,85.1197,54096.0
2024-02-26 14:20:00,85.5,85.72,85.48,85.66,35296.0,85.1496,85.3687,85.1297,85.3089,35296.0
2024-02-26 14:30:00,85.7,85.76,85.54,85.64,43197.0,85.3488,85.4085,85.1894,85.289,43197.0
2024-02-26 14:40:00,85.63,85.67,85.5,85.59,16092.0,85.279,85.3189,85.1496,85.2392,16092.0
2024-02-26 14:50:00,85.58,85.69,85.51,85.51,13851.0,85.2292,85.3388,85.1595,85.1595,13851.0
2024-02-26 15:00:00,85.51,85.55,85.43,85.55,41441.0,85.1595,85.1994,85.0799,85.1994,41441.0
2024-02-26 15:10:00,85.55,85.7,85.47,85.5,52098.0,85.1994,85.3488,85.1197,85.1496,52098.0
2024-02-26 15:20:00,85.49,85.56,85.45,85.49,46363.0,85.1396,85.2093,85.0998,85.1396,46363.0
2024-02-26 15:30:00,85.52,85.55,85.31,85.4,48091.0,85.1695,85.1994,84.9604,85.05,48091.0
2024-02-26 15:40:00,85.41,85.43,85.31,85.36,87302.0,85.0599,85.0799,84.9604,85.0101,87302.0
2024-02-26 15:50:00,85.37,85.43,85.1,85.15,146500.0,85.0201,85.0799,84.7512,84.801,146500.0
2024-02-27 09:30:00,85.56,85.61,85.17,85.21,112867.0,85.2093,85.2591,84.8209,84.8608,112867.0
2024-02-27 09:40:00,85.2,85.2,84.85,85.11,76365.0,84.8508,84.8508,84.5022,84.7612,76365.0
2024-02-27 09:50:00,85.12,85.32,85.01,85.26,34103.0,84.7711,84.9703,84.6616,84.9106,34103.0
2024-02-27 10:00:00,85.26,85.52,85.18,85.39,68993.0,84.9106,85.1695,84.8309,85.04,68993.0
2024-02-27 10:10:00,85.4,85.64,85.31,85.63,52753.0,85.05,85.289,84.9604,85.279,52753.0
2024-02-27 10:20:00,85.64,85.68,85.32,85.47,57028.0,85.289,85.3288,84.9703,85.1197,57028.0
2024-02-27 10:30:00,85.49,85.55,85.34,85.37,50250.0,85.1396,85.1994,84.9902,85.0201,50250.0
2024-02-27 10:40:00,85.34,85.62,85.19,85.56,61203.0,84.9902,85.2691,84.8408,85.2093,61203.0
2024-02-27 10:50:00,85.55,85.6,85.39,85.48,23441.0,85.1994,85.2492,85.04,85.1297,23441.0
2024-02-27 11:00:00,85.48,85.49,85.27,85.27,25472.0,85.1297,85.1396,84.9205,84.9205,25472.0
2024-02-27 11:10:00,85.27,85.39,85.21,85.28,32395.0,84.9205,85.04,84.8608,84.9305,32395.0
2024-02-27 11:20:00,85.25,85.35,85.12,85.13,41249.0,84.9006,85.0002,84.7711,84.7811,41249.0
2024-02-27 11:30:00,85.14,85.28,85.09,85.19,55228.0,84.7911,84.9305,84.7413,84.8408,55228.0
2024-02-27 11:40:00,85.2,85.22,85.05,85.21,43743.0,84.8508,84.8707,84.7014,84.8608,43743.0
2024-02-27 11:50:00,85.22,85.43,85.22,85.37,36428.0,84.8707,85.0799,84.8707,85.0201,36428.0
2024-02-27 12:00:00,85.39,85.46,85.37,85.37,39682.0,85.04,85.1097,85.0201,85.0201,39682.0
2024-02-27 12:10:00,85.38,85.42,85.23,85.24,26291.0,85.0301,85.0699,84.8807,84.8906,26291.0
2024-02-27 12:20:00,85.24,85.28,85.05,85.14,70669.0,84.8906,84.9305,84.7014,84.7911,70669.0
2024-02-27 12:30:00,85.15,85.22,84.9,84.91,44097.0,84.801,84.8707,84.552,84.562,44097.0
2024-02-27 12:40:00,84.89,84.99,84.86,84.91,39064.0,84.5421,84.6417,84.5122,84.562,39064.0
2024-02-27 12:50:00,84.91,84.92,84.65,84.68,37028.0,84.562,84.572,84.3031,84.3329,37028.0
2024-02-27 13:00:00,84.68,84.88,84.52,84.79,60489.0,84.3329,84.5321,84.1736,84.4425,60489.0
2024-02-27 13:10:00,84.87,84.97,84.87,84.88,21451.0,84.5222,84.6217,84.5222,84.5321,21451.0
2024-02-27 13:20:00,84.89,85.05,84.8,84.82,43940.0,84.5421,84.7014,84.4524,84.4724,43940.0
2024-02-27 13:30:00,84.81,84.92,84.79,84.89,23970.0,84.4624,84.572,84.4425,84.5421,23970.0
2024-02-27 13:40:00,84.94,84.98,84.87,84.96,24653.0,84.5919,84.6317,84.5222,84.6118,24653.0
2024-02-27 13:50:00,84.96,85.1,84.9,85.06,87191.0,84.6118,84.7512,84.552,84.7114,87191.0
2024-02-27 14:00:00,85.1,85.2,85.09,85.12,25002.0,84.7512,84.8508,84.7413,84.7711,25002.0
2024-02-27 14:10:00,85.15,85.45,85.15,85.42,50300.0,84.801,85.0998,84.801,85.0699,50300.0
2024-02-27 14:20:00,85.42,85.44,85.33,85.42,37874.0,85.0699,85.0898,84.9803,85.0699,37874.0
2024-02-27 14:30:00,85.45,85.58,85.43,85.56,36139.0,85.0998,85.2292,85.0799,85.2093,36139.0
2024-02-27 14:40:00,85.58,85.62,85.41,85.5,52629.0,85.2292,85.2691,85.0599,85.1496,52629.0
2024-02-27 14:50:00,85.48,85.65,85.45,85.63,285691.0,85.1297,85.299,85.0998,85.279,285691.0
2024-02-27 15:00:00,85.62,85.65,85.49,85.55,35107.0,85.2691,85.299,85.1396,85.1994,35107.0
2024-02-27 15:10:00,85.61,85.63,85.45,85.47,30039.0,85.2591,85.279,85.0998,85.1197,30039.0
2024-02-27 15:20:00,85.46,85.66,85.42,85.62,31178.0,85.1097,85.3089,85.0699,85.2691,31178.0
2024-02-27 15:30:00,85.61,85.61,85.39,85.46,20424.0,85.2591,85.2591,85.04,85.1097,20424.0
2024-02-27 15:40:00,85.46,85.55,85.4,85.55,40512.0,85.1097,85.1994,85.05,85.1994,40512.0
2024-02-27 15:50:00,85.56,85.64,85.47,85.55,101374.0,85.2093,85.289,85.1197,85.1994,101374.0
2024-02-28 09:30:00,84.68,84.85,84.45,84.78,139395.0,84.3329,84.5022,84.1039,84.4325,139395.0
2024-02-28 09:40:00,84.72,84.86,84.44,84.47,70366.0,84.3728,84.5122,84.0939,84.1238,70366.0
2024-02-28 09:50:00,84.47,84.47,84.22,84.4,74153.0,84.1238,84.1238,83.8748,84.0541,74153.0
2024-02-28 10:00:00,84.36,84.56,84.25,84.54,48178.0,84.0142,84.2134,83.9047,84.1935,48178.0
2024-02-28 10:10:00,84.54,84.64,84.48,84.58,34980.0,84.1935,84.2931,84.1338,84.2333,34980.0
2024-02-28 10:20:00,84.54,84.58,84.32,84.5,51749.0,84.1935,84.2333,83.9744,84.1537,51749.0
2024-02-28 10:30:00,84.44,84.69,84.44,84.66,31458.0,84.0939,84.3429,84.0939,84.313,31458.0
2024-02-28 10:40:00,84.64,84.68,84.57,84.58,30619.0,84.2931,84.3329,84.2234,84.2333,30619.0
2024-02-28 10:50:00,84.61,84.72,84.54,84.72,24619.0,84.2632,84.3728,84.1935,84.3728,24619.0
2024-02-28 11:00:00,84.72,84.97,84.71,84.89,57401.0,84.3728,84.6217,84.3628,84.5421,57401.0
2024-02-28 11:10:00,84.87,85.01,84.81,84.98,14088.0,84.5222,84.6616,84.4624,84.6317,14088.0
2024-02-28 11:20:00,84.99,85.07,84.96,85.01,24518.0,84.6417,84.7213,84.6118,84.6616,24518.0
2024-02-28 11:30:00,85.04,85.11,84.95,85.06,24004.0,84.6915,84.7612,84.6018,84.7114,24004.0
2024-02-28 11:40:00,85.07,85.14,85.0,85.04,15053.0,84.7213,84.7911,84.6516,84.6915,15053.0
2024-02-28 11:50:00,85.07,85.13,85.0,85.04,25199.0,84.7213,84.7811,84.6516,84.6915,25199.0
2024-02-28 12:00:00,85.0,85.05,84.89,84.94,14913.0,84.6516,84.7014,84.5421,84.5919,14913.0
2024-02-28 12:10:00,84.92,84.96,84.82,84.82,10782.0,84.572,84.6118,84.4724,84.4724,10782.0
2024-02-28 12:20:00,84.81,84.89,84.69,84.73,20296.0,84.4624,84.5421,84.3429,84.3827,20296.0
2024-02-28 12:30:00,84.72,84.72,84.45,84.46,40056.0,84.3728,84.3728,84.1039,84.1138,40056.0
2024-02-28 12:40:00,84.41,84.66,84.41,84.64,26973.0,84.064,84.313,84.064,84.2931,26973.0
2024-02-28 12:50:00,84.63,84.66,84.58,84.59,9958.0,84.2831,84.313,84.2333,84.2433,9958.0
2024-02-28 13:00:00,84.57,84.61,84.4,84.45,18101.0,84.2234,84.2632,84.0541,84.1039,18101.0
2024-02-28 13:10:00,84.44,84.71,84.4,84.67,25787.0,84.0939,84.3628,84.0541,84.323,25787.0
2024-02-28 13:20:00,84.68,84.82,84.68,84.81,10040.0,84.3329,84.4724,84.3329,84.4624,10040.0
2024-02-28 13:30:00,84.84,84.92,84.81,84.92,29471.0,84.4923,84.572,84.4624,84.572,29471.0
2024-02-28 13:40:00,84.93,84.95,84.79,84.8,35023.0,84.5819,84.6018,84.4425,84.4524,35023.0
2024-02-28 13:50:00,84.79,84.89,84.75,84.88,19513.0,84.4425,84.5421,84.4026,84.5321,19513.0
2024-02-28 14:00:00,84.91,84.93,84.73,84.74,27954.0,84.562,84.5819,84.3827,84.3927,27954.0
2024-02-28 14:10:00,84.7,84.73,84.48,84.62,73572.0,84.3529,84.3827,84.1338,84.2732,73572.0
2024-02-28 14:20:00,84.62,84.65,84.55,84.55,278567.0,84.2732,84.3031,84.2035,84.2035,278567.0
2024-02-28 14:30:00,84.51,84.51,84.35,84.42,24150.0,84.1636,84.1636,84.0043,84.074,24150.0
2024-02-28 14:40:00,84.38,84.48,84.32,84.38,12232.0,84.0342,84.1338,83.9744,84.0342,12232.0
2024-02-28 14:50:00,84.41,84.57,84.29,84.56,29192.0,84.064,84.2234,83.9445,84.2134,29192.0
2024-02-28 15:00:00,84.59,84.7,84.44,84.48,30190.0,84.2433,84.3529,84.0939,84.1338,30190.0
2024-02-28 15:10:00,84.48,84.53,84.41,84.52,16510.0,84.1338,84.1836,84.064,84.1736,16510.0
2024-02-28 15:20:00,84.53,84.69,84.48,84.69,18222.0,84.1836,84.3429,84.1338,84.3429,18222.0
2024-02-28 15:30:00,84.65,84.71,84.59,84.62,25000.0,84.3031,84.3628,84.2433,84.2732,25000.0
2024-02-28 15:40:00,84.61,84.63,84.44,84.55,28775.0,84.2632,84.2831,84.0939,84.2035,28775.0
2024-02-28 15:50:00,84.51,84.61,84.38,84.58,79257.0,84.1636,84.2632,84.0342,84.2333,79257.0
2024-02-29 09:30:00,85.7,86.09,85.62,85.84,290233.0,85.3488,85.7372,85.2691,85.4882,290233.0
2024-02-29 09:40:00,85.86,85.91,85.71,85.79,132710.0,85.5081,85.5579,85.3587,85.4384,132710.0
2024-02-29 09:50:00,85.79,86.02,85.73,85.89,59891.0,85.4384,85.6674,85.3786,85.538,59891.0
2024-02-29 10:00:00,85.93,86.06,85.74,85.85,63049.0,85.5778,85.7073,85.3886,85.4981,63049.0
2024-02-29 10:10:00,85.84,85.84,85.23,85.44,145226.0,85.4882,85.4882,84.8807,85.0898,145226.0
2024-02-29 10:20:00,85.47,85.68,85.41,85.57,16439.0,85.1197,85.3288,85.0599,85.2193,16439.0
2024-02-29 10:30:00,85.57,85.74,85.51,85.72,33863.0,85.2193,85.3886,85.1595,85.3687,33863.0
2024-02-29 10:40:00,85.69,85.75,85.36,85.71,42954.0,85.3388,85.3986,85.0101,85.3587,42954.0
2024-02-29 10:50:00,85.71,85.73,85.31,85.42,37592.0,85.3587,85.3786,84.9604,85.0699,37592.0
2024-02-29 11:00:00,85.46,85.46,85.1,85.42,44940.0,85.1097,85.1097,84.7512,85.0699,44940.0
2024-02-29 11:10:00,85.45,85.53,85.37,85.45,17951.0,85.0998,85.1795,85.0201,85.0998,17951.0
2024-02-29 11:20:00,85.46,85.48,85.22,85.22,17790.0,85.1097,85.1297,84.8707,84.8707,17790.0
2024-02-29 11:30:00,85.21,85.21,84.65,84.67,92088.0,84.8608,84.8608,84.3031,84.323,92088.0
2024-02-29 11:40:00,84.66,85.02,84.45,85.02,74024.0,84.313,84.6715,84.1039,84.6715,74024.0
2024-02-29 11:50:00,85.02,85.28,85.02,85.27,28391.0,84.6715,84.9305,84.6715,84.9205,28391.0
2024-02-29 12:00:00,85.23,85.43,85.18,85.27,19984.0,84.8807,85.0799,84.8309,84.9205,19984.0
2024-02-29 12:10:00,85.27,85.4,85.27,85.37,34431.0,84.9205,85.05,84.9205,85.0201,34431.0
2024-02-29 12:20:00,85.37,85.39,85.12,85.14,36325.0,85.0201,85.04,84.7711,84.7911,36325.0
2024-02-29 12:30:00,85.13,85.3,85.13,85.27,26043.0,84.7811,84.9504,84.7811,84.9205,26043.0
2024-02-29 12:40:00,85.31,85.44,85.2,85.39,32194.0,84.9604,85.0898,84.8508,85.04,32194.0
2024-02-29 12:50:00,85.39,85.62,85.37,85.59,32632.0,85.04,85.2691,85.0201,85.2392,32632.0
2024-02-29 13:00:00,85.6,85.72,85.58,85.72,15997.0,85.2492,85.3687,85.2292,85.3687,15997.0
2024-02-29 13:10:00,85.73,85.79,85.69,85.74,24259.0,85.3786,85.4384,85.3388,85.3886,24259.0
2024-02-29 13:20:00,85.76,85.86,85.66,85.82,32542.0,85.4085,85.5081,85.3089,85.4683,32542.0
2024-02-29 13:30:00,85.84,85.86,85.72,85.75,9323.0,85.4882,85.5081,85.3687,85.3986,9323.0
2024-02-29 13:40:00,85.73,85.73,85.62,85.68,19534.0,85.3786,85.3786,85.2691,85.3288,19534.0
2024-02-29 13:50:00,85.68,85.8,85.68,85.76,38358.0,85.3288,85.4483,85.3288,85.4085,38358.0
2024-02-29 14:00:00,85.73,85.8,85.64,85.7,15627.0,85.3786,85.4483,85.289,85.3488,15627.0
2024-02-29 14:10:00,85.73,85.94,85.72,85.91,52743.0,85.3786,85.5878,85.3687,85.5579,52743.0
2024-02-29 14:20:00,85.9,85.92,85.54,85.66,18940.0,85.5479,85.5679,85.1894,85.3089,18940.0
2024-02-29 14:30:00,85.65,85.7,85.57,85.69,31394.0,85.299,85.3488,85.2193,85.3388,31394.0
2024-02-29 14:40:00,85.69,85.69,85.47,85.6,29086.0,85.3388,85.3388,85.1197,85.2492,29086.0
2024-02-29 14:50:00,85.59,85.75,85.54,85.75,364139.0,85.2392,85.3986,85.1894,85.3986,364139.0
2024-02-29 15:00:00,85.76,85.82,85.68,85.73,22613.0,85.4085,85.4683,85.3288,85.3786,22613.0
2024-02-29 15:10:00,85.74,85.75,85.6,85.71,14237.0,85.3886,85.3986,85.2492,85.3587,14237.0
2024-02-29 15:20:00,85.76,85.88,85.76,85.86,12813.0,85.4085,85.528,85.4085,85.5081,12813.0
2024-02-29 15:30:00,85.9,85.96,85.81,85.93,43707.0,85.5479,85.6077,85.4583,85.5778,43707.0
2024-02-29 15:40:00,85.92,86.12,85.9,86.04,152610.0,85.5679,85.767,85.5479,85.6874,152610.0
2024-02-29 15:50:00,86.05,86.42,86.0,86.03,390160.0,85.6973,86.0658,85.6475,85.6774,390160.0
2024-03-01 09:30:00,86.34,86.77,86.32,86.63,150736.0,85.9861,86.4144,85.9662,86.2749,150736.0
2024-03-01 09:40:00,86.61,86.78,86.34,86.53,111648.0,86.255,86.4243,85.9861,86.1754,111648.0
2024-03-01 09:50:00,86.57,86.69,86.44,86.69,62909.0,86.2152,86.3347,86.0857,86.3347,62909.0
2024-03-01 10:00:00,86.75,87.07,86.58,87.05,176933.0,86.3945,86.7131,86.2251,86.6932,176933.0
2024-03-01 10:10:00,87.07,87.27,87.03,87.07,53310.0,86.7131,86.9123,86.6733,86.7131,53310.0
2024-03-01 10:20:00,87.07,87.2,86.93,87.13,68612.0,86.7131,86.8426,86.5737,86.7729,68612.0
2024-03-01 10:30:00,87.12,87.17,86.78,86.93,78895.0,86.7629,86.8127,86.4243,86.5737,78895.0
2024-03-01 10:40:00,86.9,87.2,86.89,87.08,48666.0,86.5438,86.8426,86.5339,86.7231,48666.0
2024-03-01 10:50:00,87.11,87.34,87.05,87.25,51215.0,86.753,86.982,86.6932,86.8924,51215.0
2024-03-01 11:00:00,87.25,87.63,87.22,87.56,85394.0,86.8924,87.2708,86.8625,87.2011,85394.0
2024-03-01 11:10:00,87.57,87.63,87.45,87.62,48555.0,87.2111,87.2708,87.0916,87.2609,48555.0
2024-03-01 11:20:00,87.62,87.71,87.51,87.59,29472.0,87.2609,87.3505,87.1513,87.231,29472.0
2024-03-01 11:30:00,87.62,87.63,87.38,87.56,85639.0,87.2609,87.2708,87.0219,87.2011,85639.0
2024-03-01 11:40:00,87.6,87.72,87.57,87.67,31647.0,87.241,87.3605,87.2111,87.3107,31647.0
2024-03-01 11:50:00,87.69,87.77,87.65,87.7,21632.0,87.3306,87.4103,87.2908,87.3406,21632.0
2024-03-01 12:00:00,87.67,87.67,87.53,87.58,25260.0,87.3107,87.3107,87.1713,87.221,25260.0
2024-03-01 12:10:00,87.58,87.86,87.58,87.81,28705.0,87.221,87.4999,87.221,87.4501,28705.0
2024-03-01 12:20:00,87.85,87.99,87.83,87.94,41063.0,87.4899,87.6294,87.47,87.5796,41063.0
2024-03-01 12:30:00,87.94,88.05,87.85,87.95,61677.0,87.5796,87.6891,87.4899,87.5895,61677.0
2024-03-01 12:40:00,87.94,88.06,87.91,88.05,62293.0,87.5796,87.6991,87.5497,87.6891,62293.0
2024-03-01 12:50:00,88.06,88.17,88.05,88.13,34456.0,87.6991,87.8086,87.6891,87.7688,34456.0
2024-03-01 13:00:00,88.14,88.32,88.1,88.28,51598.0,87.7788,87.958,87.7389,87.9182,51598.0
2024-03-01 13:10:00,88.3,88.35,88.26,88.3,20879.0,87.9381,87.9879,87.8983,87.9381,20879.0
2024-03-01 13:20:00,88.29,88.45,88.27,88.43,49718.0,87.9281,88.0875,87.9082,88.0676,49718.0
2024-03-01 13:30:00,88.45,88.54,88.39,88.52,38888.0,88.0875,88.1771,88.0277,88.1572,38888.0
2024-03-01 13:40:00,88.55,88.7,88.55,88.62,36450.0,88.1871,88.3365,88.1871,88.2568,36450.0
2024-03-01 13:50:00,88.63,88.72,88.59,88.69,28260.0,88.2667,88.3564,88.2269,88.3265,28260.0
2024-03-01 14:00:00,88.69,88.83,88.67,88.73,41197.0,88.3265,88.4659,88.3066,88.3663,41197.0
2024-03-01 14:10:00,88.73,88.91,88.72,88.8,65309.0,88.3663,88.5456,88.3564,88.436,65309.0
2024-03-01 14:20:00,88.8,88.92,88.65,88.92,41522.0,88.436,88.5556,88.2867,88.5556,41522.0
2024-03-01 14:30:00,88.92,88.94,88.63,88.68,53897.0,88.5556,88.5755,88.2667,88.3165,53897.0
2024-03-01 14:40:00,88.66,88.81,88.58,88.81,42161.0,88.2966,88.446,88.217,88.446,42161.0
2024-03-01 14:50:00,88.8,88.93,88.8,88.89,37912.0,88.436,88.5655,88.436,88.5257,37912.0
2024-03-01 15:00:00,88.84,88.86,88.58,88.68,80151.0,88.4759,88.4958,88.217,88.3165,80151.0
2024-03-01 15:10:00,88.68,88.68,88.47,88.6,56336.0,88.3165,88.3165,88.1074,88.2369,56336.0
2024-03-01 15:20:00,88.61,88.7,88.54,88.7,62664.0,88.2468,88.3365,88.1771,88.3365,62664.0
2024-03-01 15:30:00,88.68,88.7,88.56,88.58,52384.0,88.3165,88.3365,88.197,88.217,52384.0
2024-03-01 15:40:00,88.59,88.7,88.55,88.68,88797.0,88.2269,88.3365,88.1871,88.3165,88797.0
2024-03-01 15:50:00,88.68,88.68,88.55,88.59,496981.0,88.3165,88.3165,88.1871,88.2269,496981.0
2024-03-04 09:30:00,88.56,88.59,88.15,88.47,187579.0,88.197,88.2269,87.7887,88.1074,187579.0
2024-03-04 09:40:00,88.47,88.54,88.19,88.26,128755.0,88.1074,88.1771,87.8285,87.8983,128755.0
2024-03-04 09:50:00,88.24,88.41,88.19,88.24,87303.0,87.8783,88.0476,87.8285,87.8783,87303.0
2024-03-04 10:00:00,88.24,88.32,88.08,88.3,82432.0,87.8783,87.958,87.719,87.9381,82432.0
2024-03-04 10:10:00,88.29,88.38,88.17,88.27,85477.0,87.9281,88.0178,87.8086,87.9082,85477.0
2024-03-04 10:20:00,88.26,88.34,88.09,88.2,104413.0,87.8983,87.9779,87.729,87.8385,104413.0
2024-03-04 10:30:00,88.18,88.57,88.16,88.52,50054.0,87.8186,88.207,87.7987,88.1572,50054.0
2024-03-04 10:40:00,88.52,88.59,88.46,88.5,41771.0,88.1572,88.2269,88.0974,88.1373,41771.0
2024-03-04 10:50:00,88.51,88.56,88.37,88.47,18534.0,88.1472,88.197,88.0078,88.1074,18534.0
2024-03-04 11:00:00,88.5,88.51,88.29,88.4,72355.0,88.1373,88.1472,87.9281,88.0377,72355.0
2024-03-04 11:10:00,88.42,88.51,88.32,88.42,37473.0,88.0576,88.1472,87.958,88.0576,37473.0
2024-03-04 11:20:00,88.43,88.44,88.28,88.31,54024.0,88.0676,88.0775,87.9182,87.9481,54024.0
2024-03-04 11:30:00,88.32,88.35,88.1,88.33,45479.0,87.958,87.9879,87.7389,87.968,45479.0
2024-03-04 11:40:00,88.31,88.36,88.25,88.34,18922.0,87.9481,87.9979,87.8883,87.9779,18922.0
2024-03-04 11:50:00,88.34,88.46,88.31,88.44,34317.0,87.9779,88.0974,87.9481,88.0775,34317.0
2024-03-04 12:00:00,88.43,88.43,88.25,88.27,30773.0,88.0676,88.0676,87.8883,87.9082,30773.0
2024-03-04 12:10:00,88.27,88.45,88.27,88.39,35881.0,87.9082,88.0875,87.9082,88.0277,35881.0
2024-03-04 12:20:00,88.41,88.51,88.4,88.51,18441.0,88.0476,88.1472,88.0377,88.1472,18441.0
2024-03-04 12:30:00,88.53,88.55,88.27,88.29,26495.0,88.1672,88.1871,87.9082,87.9281,26495.0
2024-03-04 12:40:00,88.29,88.38,88.23,88.32,29328.0,87.9281,88.0178,87.8684,87.958,29328.0
2024-03-04 12:50:00,88.32,88.37,88.25,88.32,14271.0,87.958,88.0078,87.8883,87.958,14271.0
2024-03-04 13:00:00,88.31,88.39,88.25,88.3,15045.0,87.9481,88.0277,87.8883,87.9381,15045.0
2024-03-04 13:10:00,88.31,88.34,88.18,88.23,36883.0,87.9481,87.9779,87.8186,87.8684,36883.0
2024-03-04 13:20:00,88.25,88.25,87.99,88.15,44027.0,87.8883,87.8883,87.6294,87.7887,44027.0
2024-03-04 13:30:00,88.13,88.26,88.13,88.19,27685.0,87.7688,87.8983,87.7688,87.8285,27685.0
2024-03-04 13:40:00,88.19,88.29,88.17,88.26,21871.0,87.8285,87.9281,87.8086,87.8983,21871.0
2024-03-04 13:50:00,88.26,88.34,88.21,88.29,33155.0,87.8983,87.9779,87.8485,87.9281,33155.0
2024-03-04 14:00:00,88.29,88.34,88.18,88.25,28519.0,87.9281,87.9779,87.8186,87.8883,28519.0
2024-03-04 14:10:00,88.25,88.38,88.21,88.37,23657.0,87.8883,88.0178,87.8485,88.0078,23657.0
2024-03-04 14:20:00,88.38,88.39,88.25,88.28,31750.0,88.0178,88.0277,87.8883,87.9182,31750.0
2024-03-04 14:30:00,88.29,88.71,88.26,88.7,131179.0,87.9281,88.3464,87.8983,88.3365,131179.0
2024-03-04 14:40:00,88.69,88.7,88.5,88.69,70617.0,88.3265,88.3365,88.1373,88.3265,70617.0
2024-03-04 14:50:00,88.69,88.7,88.58,88.59,19318.0,88.3265,88.3365,88.217,88.2269,19318.0
2024-03-04 15:00:00,88.59,88.64,88.5,88.62,338223.0,88.2269,88.2767,88.1373,88.2568,338223.0
2024-03-04 15:10:00,88.62,88.72,88.58,88.69,59367.0,88.2568,88.3564,88.217,88.3265,59367.0
2024-03-04 15:20:00,88.69,88.69,88.45,88.47,20299.0,88.3265,88.3265,88.0875,88.1074,20299.0
2024-03-04 15:30:00,88.48,88.55,88.14,88.4,71765.0,88.1174,88.1871,87.7788,88.0377,71765.0
2024-03-04 15:40:00,88.42,88.42,87.84,87.9,170717.0,88.0576,88.0576,87.48,87.5397,170717.0
2024-03-04 15:50:00,87.89,88.0,87.82,87.9,313995.0,87.5298,87.6393,87.4601,87.5397,313995.0
2024-03-05 09:30:00,86.66,86.69,85.96,86.18,327600.0,86.3048,86.3347,85.6077,85.8268,327600.0
2024-03-05 09:40:00,86.16,86.22,85.65,85.83,206368.0,85.8069,85.8666,85.299,85.4782,206368.0
2024-03-05 09:50:00,85.82,86.01,85.71,85.8,65681.0,85.4683,85.6575,85.3587,85.4483,65681.0
2024-03-05 10:00:00,85.83,86.2,85.38,85.44,181239.0,85.4782,85.8467,85.0301,85.0898,181239.0
2024-03-05 10:10:00,85.43,85.64,85.12,85.2,107269.0,85.0799,85.289,84.7711,84.8508,107269.0
2024-03-05 10:20:00,85.17,85.27,84.95,85.04,129359.0,84.8209,84.9205,84.6018,84.6915,129359.0
2024-03-05 10:30:00,85.0,85.0,84.71,84.76,113274.0,84.6516,84.6516,84.3628,84.4126,113274.0
2024-03-05 10:40:00,84.75,84.9,84.55,84.55,119276.0,84.4026,84.552,84.2035,84.2035,119276.0
2024-03-05 10:50:00,84.57,84.85,84.55,84.82,52615.0,84.2234,84.5022,84.2035,84.4724,52615.0
2024-03-05 11:00:00,84.84,84.93,84.73,84.86,48442.0,84.4923,84.5819,84.3827,84.5122,48442.0
2024-03-05 11:10:00,84.88,84.94,84.59,84.94,64727.0,84.5321,84.5919,84.2433,84.5919,64727.0
2024-03-05 11:20:00,84.94,85.07,84.88,84.99,53344.0,84.5919,84.7213,84.5321,84.6417,53344.0
2024-03-05 11:30:00,84.97,85.01,84.71,84.73,42903.0,84.6217,84.6616,84.3628,84.3827,42903.0
2024-03-05 11:40:00,84.76,84.84,84.53,84.7,68086.0,84.4126,84.4923,84.1836,84.3529,68086.0
2024-03-05 11:50:00,84.72,84.83,84.55,84.82,64479.0,84.3728,84.4823,84.2035,84.4724,64479.0
2024-03-05 12:00:00,84.83,84.94,84.81,84.93,30208.0,84.4823,84.5919,84.4624,84.5819,30208.0
2024-03-05 12:10:00,84.93,85.01,84.87,84.91,23263.0,84.5819,84.6616,84.5222,84.562,23263.0
2024-03-05 12:20:00,84.88,85.16,84.82,85.16,61121.0,84.5321,84.811,84.4724,84.811,61121.0
2024-03-05 12:30:00,85.19,85.2,84.92,84.95,41810.0,84.8408,84.8508,84.572,84.6018,41810.0
2024-03-05 12:40:00,84.94,85.1,84.83,84.95,52274.0,84.5919,84.7512,84.4823,84.6018,52274.0
2024-03-05 12:50:00,84.97,85.1,84.89,84.95,36044.0,84.6217,84.7512,84.5421,84.6018,36044.0
2024-03-05 13:00:00,84.95,84.96,84.77,84.91,47392.0,84.6018,84.6118,84.4226,84.562,47392.0
2024-03-05 13:10:00,84.9,84.93,84.62,84.66,38509.0,84.552,84.5819,84.2732,84.313,38509.0
2024-03-05 13:20:00,84.65,84.72,84.55,84.67,59430.0,84.3031,84.3728,84.2035,84.323,59430.0
2024-03-05 13:30:00,84.66,84.78,84.48,84.52,49990.0,84.313,84.4325,84.1338,84.1736,49990.0
2024-03-05 13:40:00,84.51,84.52,84.25,84.35,88668.0,84.1636,84.1736,83.9047,84.0043,88668.0
2024-03-05 13:50:00,84.36,84.46,84.23,84.25,50780.0,84.0142,84.1138,83.8848,83.9047,50780.0
2024-03-05 14:00:00,84.25,84.48,84.23,84.41,28344.0,83.9047,84.1338,83.8848,84.064,28344.0
2024-03-05 14:10:00,84.4,84.55,84.32,84.34,77814.0,84.0541,84.2035,83.9744,83.9943,77814.0
2024-03-05 14:20:00,84.33,84.5,84.24,84.38,37956.0,83.9844,84.1537,83.8947,84.0342,37956.0
2024-03-05 14:30:00,84.4,84.42,84.12,84.22,48919.0,84.0541,84.074,83.7752,83.8748,48919.0
2024-03-05 14:40:00,84.21,84.26,84.0,84.04,64829.0,83.8649,83.9147,83.6557,83.6956,64829.0
2024-03-05 14:50:00,84.06,84.14,83.97,84.04,81990.0,83.7155,83.7951,83.6258,83.6956,81990.0
2024-03-05 15:00:00,84.04,84.28,84.03,84.08,45135.0,83.6956,83.9346,83.6856,83.7354,45135.0
2024-03-05 15:10:00,84.04,84.11,83.89,83.99,321985.0,83.6956,83.7653,83.5462,83.6458,321985.0
2024-03-05 15:20:00,83.98,84.03,83.83,83.88,83010.0,83.6358,83.6856,83.4864,83.5362,83010.0
2024-03-05 15:30:00,83.88,84.09,83.8,84.02,63551.0,83.5362,83.7454,83.4565,83.6756,63551.0
2024-03-05 15:40:00,84.03,84.44,83.96,84.43,136403.0,83.6856,84.0939,83.6159,84.084,136403.0
2024-03-05 15:50:00,84.43,84.79,84.26,84.75,452663.0,84.084,84.4425,83.9147,84.4026,452663.0
2024-03-06 09:30:00,86.39,86.59,86.07,86.3,274749.0,86.0359,86.2351,85.7172,85.9463,274749.0
2024-03-06 09:40:00,86.29,86.47,86.1,86.15,85300.0,85.9363,86.1156,85.7471,85.7969,85300.0
2024-03-06 09:50:00,86.16,86.16,85.77,85.84,72181.0,85.8069,85.8069,85.4185,85.4882,72181.0
2024-03-06 10:00:00,85.85,85.85,85.06,85.26,142582.0,85.4981,85.4981,84.7114,84.9106,142582.0
2024-03-06 10:10:00,85.27,85.7,85.21,85.53,100773.0,84.9205,85.3488,84.8608,85.1795,100773.0
2024-03-06 10:20:00,85.54,85.73,85.37,85.56,57343.0,85.1894,85.3786,85.0201,85.2093,57343.0
2024-03-06 10:30:00,85.56,85.85,85.41,85.69,71391.0,85.2093,85.4981,85.0599,85.3388,71391.0
2024-03-06 10:40:00,85.68,85.95,85.56,85.92,39932.0,85.3288,85.5977,85.2093,85.5679,39932.0
2024-03-06 10:50:00,85.92,86.21,85.9,86.12,54329.0,85.5679,85.8567,85.5479,85.767,54329.0
2024-03-06 11:00:00,86.18,86.41,86.16,86.31,90175.0,85.8268,86.0558,85.8069,85.9563,90175.0
2024-03-06 11:10:00,86.33,86.42,86.28,86.34,30780.0,85.9762,86.0658,85.9264,85.9861,30780.0
2024-03-06 11:20:00,86.36,86.39,86.21,86.32,56814.0,86.0061,86.0359,85.8567,85.9662,56814.0
2024-03-06 11:30:00,86.33,86.34,85.99,86.29,62002.0,85.9762,85.9861,85.6376,85.9363,62002.0
2024-03-06 11:40:00,86.28,86.36,86.22,86.3,31374.0,85.9264,86.0061,85.8666,85.9463,31374.0
2024-03-06 11:50:00,86.31,86.62,86.3,86.56,116519.0,85.9563,86.265,85.9463,86.2052,116519.0
2024-03-06 12:00:00,86.58,86.8,86.56,86.75,72992.0,86.2251,86.4442,86.2052,86.3945,72992.0
2024-03-06 12:10:00,86.77,86.95,86.76,86.79,41841.0,86.4144,86.5936,86.4044,86.4343,41841.0
2024-03-06 12:20:00,86.79,86.91,86.76,86.86,38528.0,86.4343,86.5538,86.4044,86.504,38528.0
2024-03-06 12:30:00,86.87,87.04,86.81,86.82,64252.0,86.514,86.6833,86.4542,86.4642,64252.0
2024-03-06 12:40:00,86.82,86.83,86.61,86.63,24623.0,86.4642,86.4741,86.255,86.2749,24623.0
2024-03-06 12:50:00,86.69,86.74,86.52,86.63,42268.0,86.3347,86.3845,86.1654,86.2749,42268.0
2024-03-06 13:00:00,86.65,86.72,86.54,86.62,32273.0,86.2949,86.3646,86.1853,86.265,32273.0
2024-03-06 13:10:00,86.61,86.75,86.6,86.73,25512.0,86.255,86.3945,86.2451,86.3745,25512.0
2024-03-06 13:20:00,86.75,86.92,86.75,86.83,25823.0,86.3945,86.5638,86.3945,86.4741,25823.0
2024-03-06 13:30:00,86.85,86.86,85.82,86.32,133394.0,86.494,86.504,85.4683,85.9662,133394.0
2024-03-06 13:40:00,86.33,86.61,85.85,85.85,82924.0,85.9762,86.255,85.4981,85.4981,82924.0
2024-03-06 13:50:00,85.83,86.23,85.7,86.17,69344.0,85.4782,85.8766,85.3488,85.8168,69344.0
2024-03-06 14:00:00,86.12,86.18,85.73,86.05,87307.0,85.767,85.8268,85.3786,85.6973,87307.0
2024-03-06 14:10:00,86.04,86.15,85.47,85.85,100861.0,85.6874,85.7969,85.1197,85.4981,100861.0
2024-03-06 14:20:00,85.83,86.19,85.83,86.14,28118.0,85.4782,85.8367,85.4782,85.787,28118.0
2024-03-06 14:30:00,86.16,86.27,85.72,85.87,52417.0,85.8069,85.9164,85.3687,85.5181,52417.0
2024-03-06 14:40:00,85.88,86.01,85.52,85.72,45614.0,85.528,85.6575,85.1695,85.3687,45614.0
2024-03-06 14:50:00,85.72,85.93,85.43,85.68,53357.0,85.3687,85.5778,85.0799,85.3288,53357.0
2024-03-06 15:00:00,85.66,85.86,85.46,85.75,76285.0,85.3089,85.5081,85.1097,85.3986,76285.0
2024-03-06 15:10:00,85.75,85.86,85.39,85.63,38064.0,85.3986,85.5081,85.04,85.279,38064.0
2024-03-06 15:20:00,85.65,85.65,85.34,85.58,53974.0,85.299,85.299,84.9902,85.2292,53974.0
2024-03-06 15:30:00,85.58,85.63,85.25,85.62,68264.0,85.2292,85.279,84.9006,85.2691,68264.0
2024-03-06 15:40:00,85.64,85.99,85.59,85.93,86948.0,85.289,85.6376,85.2392,85.5778,86948.0
2024-03-06 15:50:00,85.91,85.95,85.52,85.81,122935.0,85.5579,85.5977,85.1695,85.4583,122935.0
2024-03-07 09:30:00,87.17,87.56,87.01,87.43,309894.0,86.8127,87.2011,86.6534,87.0717,309894.0
2024-03-07 09:40:00,87.46,87.46,86.56,86.93,164255.0,87.1015,87.1015,86.2052,86.5737,164255.0
2024-03-07 09:50:00,86.94,87.45,86.85,87.24,106347.0,86.5837,87.0916,86.494,86.8824,106347.0
2024-03-07 10:00:00,87.26,87.39,87.11,87.23,63355.0,86.9024,87.0318,86.753,86.8725,63355.0
2024-03-07 10:10:00,87.25,87.65,87.25,87.47,89086.0,86.8924,87.2908,86.8924,87.1115,89086.0
2024-03-07 10:20:00,87.49,87.69,87.43,87.69,55770.0,87.1314,87.3306,87.0717,87.3306,55770.0
2024-03-07 10:30:00,87.7,87.84,87.51,87.82,63304.0,87.3406,87.48,87.1513,87.4601,63304.0
2024-03-07 10:40:00,87.81,88.1,87.81,88.04,66791.0,87.4501,87.7389,87.4501,87.6792,66791.0
2024-03-07 10:50:00,88.01,88.01,87.66,87.81,70310.0,87.6493,87.6493,87.3007,87.4501,70310.0
2024-03-07 11:00:00,87.79,87.99,87.73,87.95,36396.0,87.4302,87.6294,87.3704,87.5895,36396.0
2024-03-07 11:10:00,87.96,88.02,87.86,87.96,44588.0,87.5995,87.6592,87.4999,87.5995,44588.0
2024-03-07 11:20:00,87.97,88.2,87.95,88.16,89933.0,87.6095,87.8385,87.5895,87.7987,89933.0
2024-03-07 11:30:00,88.15,88.15,87.89,88.13,57570.0,87.7887,87.7887,87.5298,87.7688,57570.0
2024-03-07 11:40:00,88.12,88.23,88.02,88.13,54162.0,87.7588,87.8684,87.6592,87.7688,54162.0
2024-03-07 11:50:00,88.11,88.32,88.09,88.28,60077.0,87.7489,87.958,87.729,87.9182,60077.0
2024-03-07 12:00:00,88.31,88.39,88.2,88.39,69560.0,87.9481,88.0277,87.8385,88.0277,69560.0
2024-03-07 12:10:00,88.38,88.52,88.37,88.46,55045.0,88.0178,88.1572,88.0078,88.0974,55045.0
2024-03-07 12:20:00,88.47,88.54,88.32,88.35,22524.0,88.1074,88.1771,87.958,87.9879,22524.0
2024-03-07 12:30:00,88.34,88.43,88.25,88.37,48474.0,87.9779,88.0676,87.8883,88.0078,48474.0
2024-03-07 12:40:00,88.37,88.38,88.17,88.3,39418.0,88.0078,88.0178,87.8086,87.9381,39418.0
2024-03-07 12:50:00,88.3,88.39,88.27,88.35,32617.0,87.9381,88.0277,87.9082,87.9879,32617.0
2024-03-07 13:00:00,88.37,88.42,88.2,88.37,24417.0,88.0078,88.0576,87.8385,88.0078,24417.0
2024-03-07 13:10:00,88.43,88.46,88.33,88.45,20265.0,88.0676,88.0974,87.968,88.0875,20265.0
2024-03-07 13:20:00,88.44,88.53,88.4,88.53,20740.0,88.0775,88.1672,88.0377,88.1672,20740.0
2024-03-07 13:30:00,88.55,88.69,88.49,88.68,71263.0,88.1871,88.3265,88.1273,88.3165,71263.0
2024-03-07 13:40:00,88.65,88.76,88.6,88.74,63649.0,88.2867,88.3962,88.2369,88.3763,63649.0
2024-03-07 13:50:00,88.75,88.85,88.74,88.76,57051.0,88.3863,88.4858,88.3763,88.3962,57051.0
2024-03-07 14:00:00,88.8,88.83,88.63,88.64,43414.0,88.436,88.4659,88.2667,88.2767,43414.0
2024-03-07 14:10:00,88.66,88.77,88.59,88.7,39765.0,88.2966,88.4062,88.2269,88.3365,39765.0
2024-03-07 14:20:00,88.64,88.7,88.6,88.67,52562.0,88.2767,88.3365,88.2369,88.3066,52562.0
2024-03-07 14:30:00,88.66,88.75,88.65,88.74,18834.0,88.2966,88.3863,88.2867,88.3763,18834.0
2024-03-07 14:40:00,88.75,88.79,88.68,88.78,31852.0,88.3863,88.4261,88.3165,88.4161,31852.0
2024-03-07 14:50:00,88.77,88.81,88.51,88.54,41914.0,88.4062,88.446,88.1472,88.1771,41914.0
2024-03-07 15:00:00,88.52,88.52,88.17,88.34,72655.0,88.1572,88.1572,87.8086,87.9779,72655.0
2024-03-07 15:10:00,88.35,88.46,88.27,88.36,40129.0,87.9879,88.0974,87.9082,87.9979,40129.0
2024-03-07 15:20:00,88.36,88.36,88.23,88.32,26571.0,87.9979,87.9979,87.8684,87.958,26571.0
2024-03-07 15:30:00,88.31,88.48,88.29,88.47,34843.0,87.9481,88.1174,87.9281,88.1074,34843.0
2024-03-07 15:40:00,88.48,88.6,88.41,88.41,269843.0,88.1174,88.2369,88.0476,88.0476,269843.0
2024-03-07 15:50:00,88.4,88.65,88.33,88.37,364669.0,88.0377,88.2867,87.968,88.0078,364669.0
2024-03-08 09:30:00,88.48,88.79,88.21,88.3,186776.0,88.1174,88.4261,87.8485,87.9381,186776.0
2024-03-08 09:40:00,88.31,88.89,88.31,88.8,141930.0,87.9481,88.5257,87.9481,88.436,141930.0
2024-03-08 09:50:00,88.84,89.16,88.76,89.13,87730.0,88.4759,88.7946,88.3962,88.7647,87730.0
2024-03-08 10:00:00,89.16,89.43,89.07,89.38,59607.0,88.7946,89.0635,88.7049,89.0137,59607.0
2024-03-08 10:10:00,89.42,89.52,89.22,89.29,72995.0,89.0535,89.1531,88.8543,88.924,72995.0
2024-03-08 10:20:00,89.31,89.58,89.25,89.51,39779.0,88.944,89.2129,88.8842,89.1431,39779.0
2024-03-08 10:30:00,89.57,89.6,88.96,89.04,67040.0,89.2029,89.2328,88.5954,88.6751,67040.0
2024-03-08 10:40:00,89.08,89.24,88.73,88.94,72767.0,88.7149,88.8742,88.3663,88.5755,72767.0
2024-03-08 10:50:00,88.93,89.23,88.77,89.14,46781.0,88.5655,88.8643,88.4062,88.7747,46781.0
2024-03-08 11:00:00,89.08,89.09,87.96,87.97,145279.0,88.7149,88.7249,87.5995,87.6095,145279.0
2024-03-08 11:10:00,87.97,88.2,87.65,87.84,135037.0,87.6095,87.8385,87.2908,87.48,135037.0
2024-03-08 11:20:00,87.83,88.06,87.24,87.31,232666.0,87.47,87.6991,86.8824,86.9522,232666.0
2024-03-08 11:30:00,87.31,87.6,86.84,87.54,322741.0,86.9522,87.241,86.4841,87.1812,322741.0
2024-03-08 11:40:00,87.55,87.61,86.87,87.12,215310.0,87.1912,87.2509,86.514,86.7629,215310.0
2024-03-08 11:50:00,87.13,87.41,87.06,87.09,90295.0,86.7729,87.0517,86.7032,86.7331,90295.0
2024-03-08 12:00:00,87.05,87.44,86.75,86.82,106493.0,86.6932,87.0816,86.3945,86.4642,106493.0
2024-03-08 12:10:00,86.82,87.26,86.63,86.75,107279.0,86.4642,86.9024,86.2749,86.3945,107279.0
2024-03-08 12:20:00,86.78,87.24,86.74,87.2,81896.0,86.4243,86.8824,86.3845,86.8426,81896.0
2024-03-08 12:30:00,87.23,87.3,86.96,87.07,34437.0,86.8725,86.9422,86.6036,86.7131,34437.0
2024-03-08 12:40:00,87.12,87.17,86.77,86.77,37181.0,86.7629,86.8127,86.4144,86.4144,37181.0
2024-03-08 12:50:00,86.79,86.85,85.91,86.02,154899.0,86.4343,86.494,85.5579,85.6674,154899.0
2024-03-08 13:00:00,86.0,86.42,85.81,86.3,135138.0,85.6475,86.0658,85.4583,85.9463,135138.0
2024-03-08 13:10:00,86.28,86.35,86.04,86.2,59773.0,85.9264,85.9961,85.6874,85.8467,59773.0
2024-03-08 13:20:00,86.18,86.22,85.92,85.98,50198.0,85.8268,85.8666,85.5679,85.6276,50198.0
2024-03-08 13:30:00,85.92,86.05,85.52,85.65,119063.0,85.5679,85.6973,85.1695,85.299,119063.0
2024-03-08 13:40:00,85.65,85.83,85.53,85.68,82257.0,85.299,85.4782,85.1795,85.3288,82257.0
2024-03-08 13:50:00,85.67,85.86,85.59,85.83,46404.0,85.3189,85.5081,85.2392,85.4782,46404.0
2024-03-08 14:00:00,85.8,86.33,85.79,86.31,71773.0,85.4483,85.9762,85.4384,85.9563,71773.0
2024-03-08 14:10:00,86.31,86.36,86.11,86.27,36899.0,85.9563,86.0061,85.7571,85.9164,36899.0
2024-03-08 14:20:00,86.29,86.61,86.28,86.52,446576.0,85.9363,86.255,85.9264,86.1654,446576.0
2024-03-08 14:30:00,86.51,86.91,86.5,86.76,50379.0,86.1554,86.5538,86.1455,86.4044,50379.0
2024-03-08 14:40:00,86.78,87.07,86.74,86.95,54141.0,86.4243,86.7131,86.3845,86.5936,54141.0
2024-03-08 14:50:00,86.96,86.99,86.62,86.8,135127.0,86.6036,86.6335,86.265,86.4442,135127.0
2024-03-08 15:00:00,86.76,87.0,86.54,86.54,59186.0,86.4044,86.6434,86.1853,86.1853,59186.0
2024-03-08 15:10:00,86.49,86.54,86.25,86.28,78029.0,86.1355,86.1853,85.8965,85.9264,78029.0
2024-03-08 15:20:00,86.3,86.49,85.83,85.88,84151.0,85.9463,86.1355,85.4782,85.528,84151.0
2024-03-08 15:30:00,85.87,86.25,85.8,85.83,82880.0,85.5181,85.8965,85.4483,85.4782,82880.0
2024-03-08 15:40:00,85.85,86.17,85.85,86.06,131607.0,85.4981,85.8168,85.4981,85.7073,131607.0
2024-03-08 15:50:00,86.04,86.17,85.77,85.77,321394.0,85.6874,85.8168,85.4185,85.4185,321394.0
2024-03-11 09:30:00,85.17,85.28,84.54,85.21,458250.0,84.8209,84.9305,84.1935,84.8608,458250.0
2024-03-11 09:40:00,85.25,85.41,84.96,85.07,253952.0,84.9006,85.0599,84.6118,84.7213,253952.0
2024-03-11 09:50:00,85.06,85.27,84.47,84.48,120225.0,84.7114,84.9205,84.1238,84.1338,120225.0
2024-03-11 10:00:00,84.45,84.74,84.37,84.61,112525.0,84.1039,84.3927,84.0242,84.2632,112525.0
2024-03-11 10:10:00,84.65,84.81,84.4,84.78,67824.0,84.3031,84.4624,84.0541,84.4325,67824.0
2024-03-11 10:20:00,84.83,84.86,84.44,84.73,39316.0,84.4823,84.5122,84.0939,84.3827,39316.0
2024-03-11 10:30:00,84.73,85.26,84.72,84.79,87778.0,84.3827,84.9106,84.3728,84.4425,87778.0
2024-03-11 10:40:00,84.8,85.14,84.78,85.06,64142.0,84.4524,84.7911,84.4325,84.7114,64142.0
2024-03-11 10:50:00,85.08,85.61,85.05,85.43,75622.0,84.7313,85.2591,84.7014,85.0799,75622.0
2024-03-11 11:00:00,85.4,85.56,85.19,85.22,83026.0,85.05,85.2093,84.8408,84.8707,83026.0
2024-03-11 11:10:00,85.21,85.21,84.85,85.03,55407.0,84.8608,84.8608,84.5022,84.6815,55407.0
2024-03-11 11:20:00,85.04,85.05,84.72,84.73,99770.0,84.6915,84.7014,84.3728,84.3827,99770.0
2024-03-11 11:30:00,84.69,84.97,84.65,84.83,42278.0,84.3429,84.6217,84.3031,84.4823,42278.0
2024-03-11 11:40:00,84.8,85.2,84.73,85.13,31500.0,84.4524,84.8508,84.3827,84.7811,31500.0
2024-03-11 11:50:00,85.19,85.43,85.13,85.38,43636.0,84.8408,85.0799,84.7811,85.0301,43636.0
2024-03-11 12:00:00,85.4,85.4,84.99,85.11,62345.0,85.05,85.05,84.6417,84.7612,62345.0
2024-03-11 12:10:00,85.07,85.29,84.91,85.24,51285.0,84.7213,84.9404,84.562,84.8906,51285.0
2024-03-11 12:20:00,85.26,85.3,85.11,85.17,16561.0,84.9106,84.9504,84.7612,84.8209,16561.0
2024-03-11 12:30:00,85.17,85.36,85.09,85.14,27353.0,84.8209,85.0101,84.7413,84.7911,27353.0
2024-03-11 12:40:00,85.13,85.34,85.11,85.2,31757.0,84.7811,84.9902,84.7612,84.8508,31757.0
2024-03-11 12:50:00,85.15,85.38,85.09,85.29,28858.0,84.801,85.0301,84.7413,84.9404,28858.0
2024-03-11 13:00:00,85.32,85.4,84.99,85.1,41492.0,84.9703,85.05,84.6417,84.7512,41492.0
2024-03-11 13:10:00,85.08,85.11,84.9,85.05,47276.0,84.7313,84.7612,84.552,84.7014,47276.0
2024-03-11 13:20:00,85.08,85.36,85.08,85.31,19686.0,84.7313,85.0101,84.7313,84.9604,19686.0
2024-03-11 13:30:00,85.34,85.47,85.1,85.13,39779.0,84.9902,85.1197,84.7512,84.7811,39779.0
2024-03-11 13:40:00,85.12,85.17,84.84,84.93,43696.0,84.7711,84.8209,84.4923,84.5819,43696.0
2024-03-11 13:50:00,84.95,85.18,84.92,85.18,20326.0,84.6018,84.8309,84.572,84.8309,20326.0
2024-03-11 14:00:00,85.18,85.28,85.01,85.24,20245.0,84.8309,84.9305,84.6616,84.8906,20245.0
2024-03-11 14:10:00,85.21,85.32,85.08,85.25,18733.0,84.8608,84.9703,84.7313,84.9006,18733.0
2024-03-11 14:20:00,85.23,85.36,85.19,85.34,15647.0,84.8807,85.0101,84.8408,84.9902,15647.0
2024-03-11 14:30:00,85.35,85.39,85.13,85.18,27703.0,85.0002,85.04,84.7811,84.8309,27703.0
2024-03-11 14:40:00,85.18,85.52,85.17,85.48,409017.0,84.8309,85.1695,84.8209,85.1297,409017.0
2024-03-11 14:50:00,85.49,85.63,85.33,85.41,70942.0,85.1396,85.279,84.9803,85.0599,70942.0
2024-03-11 15:00:00,85.4,85.4,85.24,85.25,48701.0,85.05,85.05,84.8906,84.9006,48701.0
2024-03-11 15:10:00,85.25,85.27,85.02,85.02,34246.0,84.9006,84.9205,84.6715,84.6715,34246.0
2024-03-11 15:20:00,85.04,85.16,84.95,85.01,128751.0,84.6915,84.811,84.6018,84.6616,128751.0
2024-03-11 15:30:00,84.98,85.18,84.94,84.97,36262.0,84.6317,84.8309,84.5919,84.6217,36262.0
2024-03-11 15:40:00,84.99,85.31,84.99,85.03,273525.0,84.6417,84.9604,84.6417,84.6815,273525.0
2024-03-11 15:50:00,85.07,85.16,84.9,85.11,181861.0,84.7213,84.811,84.552,84.7612,181861.0
2024-03-12 09:30:00,86.03,86.27,85.2,85.24,210108.0,85.6774,85.9164,84.8508,84.8906,210108.0
2024-03-12 09:40:00,85.27,85.42,84.74,85.02,157299.0,84.9205,85.0699,84.3927,84.6715,157299.0
2024-03-12 09:50:00,85.01,85.87,84.96,85.87,134472.0,84.6616,85.5181,84.6118,85.5181,134472.0
2024-03-12 10:00:00,85.86,86.19,85.7,85.96,91031.0,85.5081,85.8367,85.3488,85.6077,91031.0
2024-03-12 10:10:00,86.0,86.17,85.88,86.03,76282.0,85.6475,85.8168,85.528,85.6774,76282.0
2024-03-12 10:20:00,86.02,86.54,85.97,86.52,103132.0,85.6674,86.1853,85.6176,86.1654,103132.0
2024-03-12 10:30:00,86.54,86.96,86.54,86.84,209616.0,86.1853,86.6036,86.1853,86.4841,209616.0
2024-03-12 10:40:00,86.84,87.16,86.82,87.15,129419.0,86.4841,86.8028,86.4642,86.7928,129419.0
2024-03-12 10:50:00,87.18,87.27,86.88,87.0,167812.0,86.8227,86.9123,86.5239,86.6434,167812.0
2024-03-12 11:00:00,87.08,87.19,86.85,87.09,71804.0,86.7231,86.8326,86.494,86.7331,71804.0
2024-03-12 11:10:00,87.08,87.25,87.08,87.19,63775.0,86.7231,86.8924,86.7231,86.8326,63775.0
2024-03-12 11:20:00,87.16,87.37,87.11,87.36,68992.0,86.8028,87.0119,86.753,87.002,68992.0
2024-03-12 11:30:00,87.35,87.37,87.12,87.19,33663.0,86.992,87.0119,86.7629,86.8326,33663.0
2024-03-12 11:40:00,87.19,87.2,86.77,86.98,87642.0,86.8326,86.8426,86.4144,86.6235,87642.0
2024-03-12 11:50:00,87.0,87.16,86.99,87.04,32673.0,86.6434,86.8028,86.6335,86.6833,32673.0
2024-03-12 12:00:00,87.05,87.07,86.74,86.77,46601.0,86.6932,86.7131,86.3845,86.4144,46601.0
2024-03-12 12:10:00,86.8,86.98,86.77,86.78,27904.0,86.4442,86.6235,86.4144,86.4243,27904.0
2024-03-12 12:20:00,86.79,86.87,86.62,86.7,31173.0,86.4343,86.514,86.265,86.3447,31173.0
2024-03-12 12:30:00,86.68,86.75,86.4,86.47,57747.0,86.3247,86.3945,86.0459,86.1156,57747.0
2024-03-12 12:40:00,86.5,86.53,86.15,86.34,99036.0,86.1455,86.1754,85.7969,85.9861,99036.0
2024-03-12 12:50:00,86.34,86.51,86.27,86.44,78902.0,85.9861,86.1554,85.9164,86.0857,78902.0
2024-03-12 13:00:00,86.45,86.57,86.16,86.23,64335.0,86.0957,86.2152,85.8069,85.8766,64335.0
2024-03-12 13:10:00,86.22,86.71,86.18,86.71,37066.0,85.8666,86.3546,85.8268,86.3546,37066.0
2024-03-12 13:20:00,86.72,86.89,86.64,86.7,29353.0,86.3646,86.5339,86.2849,86.3447,29353.0
2024-03-12 13:30:00,86.69,86.85,86.68,86.82,29381.0,86.3347,86.494,86.3247,86.4642,29381.0
2024-03-12 13:40:00,86.8,86.93,86.78,86.86,20343.0,86.4442,86.5737,86.4243,86.504,20343.0
2024-03-12 13:50:00,86.86,86.93,86.68,86.86,30223.0,86.504,86.5737,86.3247,86.504,30223.0
2024-03-12 14:00:00,86.89,87.07,86.84,87.0,32211.0,86.5339,86.7131,86.4841,86.6434,32211.0
2024-03-12 14:10:00,87.05,87.22,87.02,87.09,26837.0,86.6932,86.8625,86.6633,86.7331,26837.0
2024-03-12 14:20:00,87.08,87.23,87.06,87.22,24494.0,86.7231,86.8725,86.7032,86.8625,24494.0
2024-03-12 14:30:00,87.26,87.4,87.21,87.27,56312.0,86.9024,87.0418,86.8526,86.9123,56312.0
2024-03-12 14:40:00,87.28,87.3,86.93,87.26,59219.0,86.9223,86.9422,86.5737,86.9024,59219.0
2024-03-12 14:50:00,87.24,87.48,87.23,87.35,61243.0,86.8824,87.1215,86.8725,86.992,61243.0
2024-03-12 15:00:00,87.39,87.4,87.18,87.39,37694.0,87.0318,87.0418,86.8227,87.0318,37694.0
2024-03-12 15:10:00,87.41,87.48,87.19,87.28,42876.0,87.0517,87.1215,86.8326,86.9223,42876.0
2024-03-12 15:20:00,87.29,87.52,87.29,87.49,39270.0,86.9322,87.1613,86.9322,87.1314,39270.0
2024-03-12 15:30:00,87.49,87.55,87.38,87.47,127514.0,87.1314,87.1912,87.0219,87.1115,127514.0
2024-03-12 15:40:00,87.49,87.62,87.45,87.58,54870.0,87.1314,87.2609,87.0916,87.221,54870.0
2024-03-12 15:50:00,87.56,87.7,87.47,87.56,216702.0,87.2011,87.3406,87.1115,87.2011,216702.0
2024-03-13 09:30:00,87.11,87.14,86.67,86.77,151031.0,86.753,86.7829,86.3148,86.4144,151031.0
2024-03-13 09:40:00,86.77,86.81,86.27,86.39,109010.0,86.4144,86.4542,85.9164,86.0359,109010.0
2024-03-13 09:50:00,86.41,86.51,86.29,86.31,62402.0,86.0558,86.1554,85.9363,85.9563,62402.0
2024-03-13 10:00:00,86.27,86.29,85.96,86.28,67017.0,85.9164,85.9363,85.6077,85.9264,67017.0
2024-03-13 10:10:00,86.29,86.49,86.14,86.35,75460.0,85.9363,86.1355,85.787,85.9961,75460.0
2024-03-13 10:20:00,86.32,86.43,86.2,86.32,25404.0,85.9662,86.0758,85.8467,85.9662,25404.0
2024-03-13 10:30:00,86.31,86.55,86.24,86.37,37315.0,85.9563,86.1953,85.8865,86.016,37315.0
2024-03-13 10:40:00,86.4,86.71,86.33,86.47,32868.0,86.0459,86.3546,85.9762,86.1156,32868.0
2024-03-13 10:50:00,86.47,86.51,86.08,86.2,20925.0,86.1156,86.1554,85.7272,85.8467,20925.0
2024-03-13 11:00:00,86.23,86.51,86.17,86.38,21730.0,85.8766,86.1554,85.8168,86.026,21730.0
2024-03-13 11:10:00,86.48,86.53,86.33,86.44,12948.0,86.1256,86.1754,85.9762,86.0857,12948.0
2024-03-13 11:20:00,86.42,86.45,86.1,86.14,25291.0,86.0658,86.0957,85.7471,85.787,25291.0
2024-03-13 11:30:00,86.11,86.28,86.05,86.06,29394.0,85.7571,85.9264,85.6973,85.7073,29394.0
2024-03-13 11:40:00,86.06,86.08,85.75,85.96,46229.0,85.7073,85.7272,85.3986,85.6077,46229.0
2024-03-13 11:50:00,85.96,86.28,85.95,86.23,29008.0,85.6077,85.9264,85.5977,85.8766,29008.0
2024-03-13 12:00:00,86.24,86.3,86.13,86.17,21311.0,85.8865,85.9463,85.777,85.8168,21311.0
2024-03-13 12:10:00,86.15,86.29,86.13,86.29,15614.0,85.7969,85.9363,85.777,85.9363,15614.0
2024-03-13 12:20:00,86.3,86.36,86.2,86.22,40070.0,85.9463,86.0061,85.8467,85.8666,40070.0
2024-03-13 12:30:00,86.28,86.32,86.1,86.29,14262.0,85.9264,85.9662,85.7471,85.9363,14262.0
2024-03-13 12:40:00,86.3,86.43,86.27,86.37,30506.0,85.9463,86.0758,85.9164,86.016,30506.0
2024-03-13 12:50:00,86.43,86.48,86.34,86.39,20006.0,86.0758,86.1256,85.9861,86.0359,20006.0
2024-03-13 13:00:00,86.45,86.73,86.41,86.65,63170.0,86.0957,86.3745,86.0558,86.2949,63170.0
2024-03-13 13:10:00,86.65,86.74,86.4,86.45,20844.0,86.2949,86.3845,86.0459,86.0957,20844.0
2024-03-13 13:20:00,86.46,86.67,86.46,86.67,17928.0,86.1056,86.3148,86.1056,86.3148,17928.0
2024-03-13 13:30:00,86.69,86.79,86.52,86.61,15705.0,86.3347,86.4343,86.1654,86.255,15705.0
2024-03-13 13:40:00,86.63,86.68,86.51,86.52,17450.0,86.2749,86.3247,86.1554,86.1654,17450.0
2024-03-13 13:50:00,86.53,86.8,86.52,86.74,22948.0,86.1754,86.4442,86.1654,86.3845,22948.0
2024-03-13 14:00:00,86.66,86.75,86.58,86.58,32481.0,86.3048,86.3945,86.2251,86.2251,32481.0
2024-03-13 14:10:00,86.56,86.69,86.53,86.59,13751.0,86.2052,86.3347,86.1754,86.2351,13751.0
2024-03-13 14:20:00,86.58,86.73,86.58,86.67,12148.0,86.2251,86.3745,86.2251,86.3148,12148.0
2024-03-13 14:30:00,86.68,86.77,86.63,86.69,77096.0,86.3247,86.4144,86.2749,86.3347,77096.0
2024-03-13 14:40:00,86.71,86.82,86.67,86.73,25194.0,86.3546,86.4642,86.3148,86.3745,25194.0
2024-03-13 14:50:00,86.77,86.84,86.61,86.63,10219.0,86.4144,86.4841,86.255,86.2749,10219.0
2024-03-13 15:00:00,86.63,86.72,86.55,86.58,25498.0,86.2749,86.3646,86.1953,86.2251,25498.0
2024-03-13 15:10:00,86.66,86.71,86.49,86.67,93729.0,86.3048,86.3546,86.1355,86.3148,93729.0
2024-03-13 15:20:00,86.64,86.69,85.78,86.02,98418.0,86.2849,86.3347,85.4284,85.6674,98418.0
2024-03-13 15:30:00,86.02,86.24,85.95,86.07,54620.0,85.6674,85.8865,85.5977,85.7172,54620.0
2024-03-13 15:40:00,86.1,86.37,86.08,86.31,51209.0,85.7471,86.016,85.7272,85.9563,51209.0
2024-03-13 15:50:00,86.33,86.35,86.0,86.17,78649.0,85.9762,85.9961,85.6475,85.8168,78649.0
2024-03-14 09:30:00,86.64,86.83,86.27,86.72,130697.0,86.2849,86.4741,85.9164,86.3646,130697.0
2024-03-14 09:40:00,86.75,86.76,85.67,85.69,132146.0,86.3945,86.4044,85.3189,85.3388,132146.0
2024-03-14 09:50:00,85.63,85.7,85.27,85.35,148242.0,85.279,85.3488,84.9205,85.0002,148242.0
2024-03-14 10:00:00,85.35,85.66,85.03,85.6,119583.0,85.0002,85.3089,84.6815,85.2492,119583.0
2024-03-14 10:10:00,85.6,86.06,85.51,85.87,133755.0,85.2492,85.7073,85.1595,85.5181,133755.0
2024-03-14 10:20:00,85.83,86.04,85.69,86.04,76697.0,85.4782,85.6874,85.3388,85.6874,76697.0
2024-03-14 10:30:00,86.07,86.33,86.04,86.05,42129.0,85.7172,85.9762,85.6874,85.6973,42129.0
2024-03-14 10:40:00,86.04,86.06,85.74,85.76,31186.0,85.6874,85.7073,85.3886,85.4085,31186.0
2024-03-14 10:50:00,85.75,86.04,85.74,85.92,27479.0,85.3986,85.6874,85.3886,85.5679,27479.0
2024-03-14 11:00:00,85.94,86.24,85.91,86.0,64926.0,85.5878,85.8865,85.5579,85.6475,64926.0
2024-03-14 11:10:00,86.04,86.25,85.94,85.95,46537.0,85.6874,85.8965,85.5878,85.5977,46537.0
2024-03-14 11:20:00,85.95,85.96,85.62,85.75,65345.0,85.5977,85.6077,85.2691,85.3986,65345.0
2024-03-14 11:30:00,85.73,86.01,85.6,85.89,56822.0,85.3786,85.6575,85.2492,85.538,56822.0
2024-03-14 11:40:00,85.95,86.0,85.74,85.77,43383.0,85.5977,85.6475,85.3886,85.4185,43383.0
2024-03-14 11:50:00,85.76,86.0,85.69,85.93,64497.0,85.4085,85.6475,85.3388,85.5778,64497.0
2024-03-14 12:00:00,85.96,86.04,85.42,85.46,55396.0,85.6077,85.6874,85.0699,85.1097,55396.0
2024-03-14 12:10:00,85.46,85.57,85.4,85.46,39007.0,85.1097,85.2193,85.05,85.1097,39007.0
2024-03-14 12:20:00,85.46,85.81,85.45,85.74,28578.0,85.1097,85.4583,85.0998,85.3886,28578.0
2024-03-14 12:30:00,85.74,85.95,85.74,85.8,43656.0,85.3886,85.5977,85.3886,85.4483,43656.0
2024-03-14 12:40:00,85.81,85.81,85.55,85.6,28702.0,85.4583,85.4583,85.1994,85.2492,28702.0
2024-03-14 12:50:00,85.59,85.76,85.45,85.46,59215.0,85.2392,85.4085,85.0998,85.1097,59215.0
2024-03-14 13:00:00,85.46,85.53,85.37,85.45,74173.0,85.1097,85.1795,85.0201,85.0998,74173.0
2024-03-14 13:10:00,85.45,85.49,85.09,85.14,42490.0,85.0998,85.1396,84.7413,84.7911,42490.0
2024-03-14 13:20:00,85.17,85.46,85.17,85.34,26074.0,84.8209,85.1097,84.8209,84.9902,26074.0
2024-03-14 13:30:00,85.26,85.51,85.22,85.44,57801.0,84.9106,85.1595,84.8707,85.0898,57801.0
2024-03-14 13:40:00,85.42,85.53,85.32,85.53,29551.0,85.0699,85.1795,84.9703,85.1795,29551.0
2024-03-14 13:50:00,85.52,85.88,85.51,85.85,53642.0,85.1695,85.528,85.1595,85.4981,53642.0
2024-03-14 14:00:00,85.89,86.16,85.88,86.13,100493.0,85.538,85.8069,85.528,85.777,100493.0
2024-03-14 14:10:00,86.14,86.21,85.99,86.06,44014.0,85.787,85.8567,85.6376,85.7073,44014.0
2024-03-14 14:20:00,86.08,86.08,85.87,85.94,141767.0,85.7272,85.7272,85.5181,85.5878,141767.0
2024-03-14 14:30:00,85.93,85.97,85.72,85.73,56363.0,85.5778,85.6176,85.3687,85.3786,56363.0
2024-03-14 14:40:00,85.73,86.03,85.65,85.96,38106.0,85.3786,85.6774,85.299,85.6077,38106.0
2024-03-14 14:50:00,85.9,85.9,85.47,85.48,234877.0,85.5479,85.5479,85.1197,85.1297,234877.0
2024-03-14 15:00:00,85.47,85.47,84.92,84.99,96712.0,85.1197,85.1197,84.572,84.6417,96712.0
2024-03-14 15:10:00,84.99,85.05,84.82,84.9,91862.0,84.6417,84.7014,84.4724,84.552,91862.0
2024-03-14 15:20:00,84.91,85.01,84.74,84.91,57629.0,84.562,84.6616,84.3927,84.562,57629.0
2024-03-14 15:30:00,84.93,85.04,84.63,85.0,99265.0,84.5819,84.6915,84.2831,84.6516,99265.0
2024-03-14 15:40:00,85.01,85.23,84.96,85.17,73760.0,84.6616,84.8807,84.6118,84.8209,73760.0
2024-03-14 15:50:00,85.23,85.72,85.14,85.72,199546.0,84.8807,85.3687,84.7911,85.3687,199546.0
2024-03-15 09:30:00,84.53,84.75,84.08,84.21,309455.0,84.1836,84.4026,83.7354,83.8649,309455.0
2024-03-15 09:40:00,84.18,84.42,83.77,83.97,173435.0,83.835,84.074,83.4267,83.6258,173435.0
2024-03-15 09:50:00,83.99,84.32,83.93,84.01,135780.0,83.6458,83.9744,83.586,83.6657,135780.0
2024-03-15 10:00:00,84.01,84.17,83.41,83.78,174240.0,83.6657,83.825,83.0681,83.4366,174240.0
2024-03-15 10:10:00,83.81,84.19,83.78,84.0,93386.0,83.4665,83.8449,83.4366,83.6557,93386.0
2024-03-15 10:20:00,84.0,84.3,83.92,84.15,64024.0,83.6557,83.9545,83.5761,83.8051,64024.0
2024-03-15 10:30:00,84.09,84.55,84.01,84.39,79643.0,83.7454,84.2035,83.6657,84.0441,79643.0
2024-03-15 10:40:00,84.37,84.73,84.35,84.63,55135.0,84.0242,84.3827,84.0043,84.2831,55135.0
2024-03-15 10:50:00,84.64,84.66,84.23,84.27,56855.0,84.2931,84.313,83.8848,83.9246,56855.0
2024-03-15 11:00:00,84.33,84.33,84.05,84.15,69711.0,83.9844,83.9844,83.7055,83.8051,69711.0
2024-03-15 11:10:00,84.16,84.3,83.99,84.01,64895.0,83.8151,83.9545,83.6458,83.6657,64895.0
2024-03-15 11:20:00,84.02,84.13,83.88,84.09,35724.0,83.6756,83.7852,83.5362,83.7454,35724.0
2024-03-15 11:30:00,84.09,84.15,83.75,83.81,51340.0,83.7454,83.8051,83.4067,83.4665,51340.0
2024-03-15 11:40:00,83.81,83.86,83.65,83.65,31361.0,83.4665,83.5163,83.3072,83.3072,31361.0
2024-03-15 11:50:00,83.62,83.83,83.6,83.73,70409.0,83.2773,83.4864,83.2574,83.3868,70409.0
2024-03-15 12:00:00,83.7,83.8,83.61,83.61,29896.0,83.357,83.4565,83.2673,83.2673,29896.0
2024-03-15 12:10:00,83.61,83.68,83.33,83.45,69154.0,83.2673,83.337,82.9885,83.108,69154.0
2024-03-15 12:20:00,83.45,83.61,83.45,83.51,54852.0,83.108,83.2673,83.108,83.1677,54852.0
2024-03-15 12:30:00,83.51,83.74,83.47,83.66,60584.0,83.1677,83.3968,83.1279,83.3171,60584.0
2024-03-15 12:40:00,83.66,83.7,83.47,83.48,55114.0,83.3171,83.357,83.1279,83.1379,55114.0
2024-03-15 12:50:00,83.49,83.49,83.2,83.22,51611.0,83.1478,83.1478,82.859,82.8789,51611.0
2024-03-15 13:00:00,83.23,83.47,83.23,83.45,26016.0,82.8889,83.1279,82.8889,83.108,26016.0
2024-03-15 13:10:00,83.51,83.62,83.46,83.54,25560.0,83.1677,83.2773,83.1179,83.1976,25560.0
2024-03-15 13:20:00,83.54,83.78,83.54,83.64,44305.0,83.1976,83.4366,83.1976,83.2972,44305.0
2024-03-15 13:30:00,83.61,83.77,83.59,83.77,14198.0,83.2673,83.4267,83.2474,83.4267,14198.0
2024-03-15 13:40:00,83.75,83.8,83.48,83.52,16587.0,83.4067,83.4565,83.1379,83.1777,16587.0
2024-03-15 13:50:00,83.51,83.91,83.51,83.88,58753.0,83.1677,83.5661,83.1677,83.5362,58753.0
2024-03-15 14:00:00,83.89,83.97,83.74,83.8,17726.0,83.5462,83.6258,83.3968,83.4565,17726.0
2024-03-15 14:10:00,83.76,83.82,83.64,83.76,14257.0,83.4167,83.4765,83.2972,83.4167,14257.0
2024-03-15 14:20:00,83.71,83.78,83.52,83.65,36056.0,83.3669,83.4366,83.1777,83.3072,36056.0
2024-03-15 14:30:00,83.66,83.88,83.65,83.88,38770.0,83.3171,83.5362,83.3072,83.5362,38770.0
2024-03-15 14:40:00,83.89,84.06,83.77,83.78,21499.0,83.5462,83.7155,83.4267,83.4366,21499.0
2024-03-15 14:50:00,83.8,84.01,83.76,83.9,49491.0,83.4565,83.6657,83.4167,83.5561,49491.0
2024-03-15 15:00:00,83.91,84.06,83.79,83.79,26911.0,83.5661,83.7155,83.4466,83.4466,26911.0
2024-03-15 15:10:00,83.77,83.92,83.75,83.81,27278.0,83.4267,83.5761,83.4067,83.4665,27278.0
2024-03-15 15:20:00,83.82,84.1,83.69,83.96,50081.0,83.4765,83.7553,83.347,83.6159,50081.0
2024-03-15 15:30:00,83.98,83.99,83.74,83.74,34363.0,83.6358,83.6458,83.3968,83.3968,34363.0
2024-03-15 15:40:00,83.77,83.83,83.68,83.75,44861.0,83.4267,83.4864,83.337,83.4067,44861.0
2024-03-15 15:50:00,83.73,83.79,83.52,83.65,279591.0,83.3868,83.4466,83.1777,83.3072,279591.0
2024-03-18 09:30:00,85.7,86.23,85.66,86.1,176214.0,85.3488,85.8766,85.3089,85.7471,176214.0
2024-03-18 09:40:00,86.13,86.42,86.08,86.15,169365.0,85.777,86.0658,85.7272,85.7969,169365.0
2024-03-18 09:50:00,86.16,86.2,85.75,85.77,92593.0,85.8069,85.8467,85.3986,85.4185,92593.0
2024-03-18 10:00:00,85.77,86.2,85.73,86.15,66322.0,85.4185,85.8467,85.3786,85.7969,66322.0
2024-03-18 10:10:00,86.16,86.38,86.16,86.25,64888.0,85.8069,86.026,85.8069,85.8965,64888.0
2024-03-18 10:20:00,86.24,86.59,86.21,86.49,86549.0,85.8865,86.2351,85.8567,86.1355,86549.0
2024-03-18 10:30:00,86.55,86.57,86.31,86.44,100892.0,86.1953,86.2152,85.9563,86.0857,100892.0
2024-03-18 10:40:00,86.42,86.57,86.39,86.46,72290.0,86.0658,86.2152,86.0359,86.1056,72290.0
2024-03-18 10:50:00,86.44,86.45,86.29,86.39,49492.0,86.0857,86.0957,85.9363,86.0359,49492.0
2024-03-18 11:00:00,86.41,86.45,86.15,86.31,76713.0,86.0558,86.0957,85.7969,85.9563,76713.0
2024-03-18 11:10:00,86.31,86.31,85.85,86.01,126047.0,85.9563,85.9563,85.4981,85.6575,126047.0
2024-03-18 11:20:00,86.0,86.1,85.94,86.04,139110.0,85.6475,85.7471,85.5878,85.6874,139110.0
2024-03-18 11:30:00,86.05,86.05,85.73,85.98,55838.0,85.6973,85.6973,85.3786,85.6276,55838.0
2024-03-18 11:40:00,85.94,86.0,85.79,85.84,24449.0,85.5878,85.6475,85.4384,85.4882,24449.0
2024-03-18 11:50:00,85.86,85.88,85.66,85.82,33462.0,85.5081,85.528,85.3089,85.4683,33462.0
2024-03-18 12:00:00,85.8,85.85,85.59,85.85,33532.0,85.4483,85.4981,85.2392,85.4981,33532.0
2024-03-18 12:10:00,85.88,86.0,85.84,85.91,15482.0,85.528,85.6475,85.4882,85.5579,15482.0
2024-03-18 12:20:00,85.9,85.94,85.78,85.82,21531.0,85.5479,85.5878,85.4284,85.4683,21531.0
2024-03-18 12:30:00,85.77,85.81,85.63,85.79,22220.0,85.4185,85.4583,85.279,85.4384,22220.0
2024-03-18 12:40:00,85.75,85.88,85.71,85.71,19056.0,85.3986,85.528,85.3587,85.3587,19056.0
2024-03-18 12:50:00,85.7,85.7,85.39,85.39,40573.0,85.3488,85.3488,85.04,85.04,40573.0
2024-03-18 13:00:00,85.38,85.5,85.29,85.43,56790.0,85.0301,85.1496,84.9404,85.0799,56790.0
2024-03-18 13:10:00,85.45,85.49,85.37,85.47,28699.0,85.0998,85.1396,85.0201,85.1197,28699.0
2024-03-18 13:20:00,85.48,85.76,85.48,85.75,40744.0,85.1297,85.4085,85.1297,85.3986,40744.0
2024-03-18 13:30:00,85.77,85.79,85.41,85.42,40892.0,85.4185,85.4384,85.0599,85.0699,40892.0
2024-03-18 13:40:00,85.43,85.55,85.37,85.54,27341.0,85.0799,85.1994,85.0201,85.1894,27341.0
2024-03-18 13:50:00,85.6,85.64,85.47,85.63,15404.0,85.2492,85.289,85.1197,85.279,15404.0
2024-03-18 14:00:00,85.61,85.74,85.57,85.73,25419.0,85.2591,85.3886,85.2193,85.3786,25419.0
2024-03-18 14:10:00,85.75,85.81,85.66,85.78,20871.0,85.3986,85.4583,85.3089,85.4284,20871.0
2024-03-18 14:20:00,85.8,85.98,85.71,85.98,16837.0,85.4483,85.6276,85.3587,85.6276,16837.0
2024-03-18 14:30:00,85.97,85.97,85.84,85.89,16533.0,85.6176,85.6176,85.4882,85.538,16533.0
2024-03-18 14:40:00,85.82,85.83,85.46,85.66,37017.0,85.4683,85.4782,85.1097,85.3089,37017.0
2024-03-18 14:50:00,85.65,85.71,85.58,85.68,14301.0,85.299,85.3587,85.2292,85.3288,14301.0
2024-03-18 15:00:00,85.67,85.84,85.61,85.81,18862.0,85.3189,85.4882,85.2591,85.4583,18862.0
2024-03-18 15:10:00,85.76,85.84,85.74,85.74,20464.0,85.4085,85.4882,85.3886,85.3886,20464.0
2024-03-18 15:20:00,85.77,85.8,85.6,85.7,30415.0,85.4185,85.4483,85.2492,85.3488,30415.0
2024-03-18 15:30:00,85.68,85.79,85.65,85.65,63000.0,85.3288,85.4384,85.299,85.299,63000.0
2024-03-18 15:40:00,85.65,85.71,85.58,85.66,176644.0,85.299,85.3587,85.2292,85.3089,176644.0
2024-03-18 15:50:00,85.64,85.64,85.13,85.24,135292.0,85.289,85.289,84.7811,84.8906,135292.0
2024-03-19 09:30:00,84.41,84.51,83.83,83.83,306976.0,84.064,84.1636,83.4864,83.4864,306976.0
2024-03-19 09:40:00,83.82,83.84,83.6,83.84,108927.0,83.4765,83.4964,83.2574,83.4964,108927.0
2024-03-19 09:50:00,83.84,84.08,83.73,83.95,77962.0,83.4964,83.7354,83.3868,83.6059,77962.0
2024-03-19 10:00:00,83.95,84.29,83.89,84.09,64528.0,83.6059,83.9445,83.5462,83.7454,64528.0
2024-03-19 10:10:00,84.1,84.17,83.84,83.84,28953.0,83.7553,83.825,83.4964,83.4964,28953.0
2024-03-19 10:20:00,83.86,84.09,83.75,83.81,32871.0,83.5163,83.7454,83.4067,83.4665,32871.0
2024-03-19 10:30:00,83.8,84.23,83.74,84.21,45377.0,83.4565,83.8848,83.3968,83.8649,45377.0
2024-03-19 10:40:00,84.21,84.44,84.16,84.44,48936.0,83.8649,84.0939,83.8151,84.0939,48936.0
2024-03-19 10:50:00,84.45,84.45,84.18,84.19,35941.0,84.1039,84.1039,83.835,83.8449,35941.0
2024-03-19 11:00:00,84.18,84.42,84.17,84.3,32613.0,83.835,84.074,83.825,83.9545,32613.0
2024-03-19 11:10:00,84.32,84.35,84.22,84.26,23547.0,83.9744,84.0043,83.8748,83.9147,23547.0
2024-03-19 11:20:00,84.28,84.36,84.11,84.32,34184.0,83.9346,84.0142,83.7653,83.9744,34184.0
2024-03-19 11:30:00,84.37,84.68,84.36,84.5,44552.0,84.0242,84.3329,84.0142,84.1537,44552.0
2024-03-19 11:40:00,84.5,84.55,84.4,84.54,13601.0,84.1537,84.2035,84.0541,84.1935,13601.0
2024-03-19 11:50:00,84.55,84.58,84.34,84.58,13499.0,84.2035,84.2333,83.9943,84.2333,13499.0
2024-03-19 12:00:00,84.59,84.71,84.54,84.59,23232.0,84.2433,84.3628,84.1935,84.2433,23232.0
2024-03-19 12:10:00,84.57,84.84,84.5,84.84,20557.0,84.2234,84.4923,84.1537,84.4923,20557.0
2024-03-19 12:20:00,84.84,84.99,84.84,84.96,24879.0,84.4923,84.6417,84.4923,84.6118,24879.0
2024-03-19 12:30:00,84.95,85.19,84.95,85.18,37198.0,84.6018,84.8408,84.6018,84.8309,37198.0
2024-03-19 12:40:00,85.17,85.47,85.14,85.39,30997.0,84.8209,85.1197,84.7911,85.04,30997.0
2024-03-19 12:50:00,85.41,85.61,85.36,85.37,66180.0,85.0599,85.2591,85.0101,85.0201,66180.0
2024-03-19 13:00:00,85.39,85.76,85.35,85.37,60405.0,85.04,85.4085,85.0002,85.0201,60405.0
2024-03-19 13:10:00,85.38,85.48,85.27,85.39,23692.0,85.0301,85.1297,84.9205,85.04,23692.0
2024-03-19 13:20:00,85.35,85.51,85.32,85.44,6224.0,85.0002,85.1595,84.9703,85.0898,6224.0
2024-03-19 13:30:00,85.49,85.61,85.46,85.61,20783.0,85.1396,85.2591,85.1097,85.2591,20783.0
2024-03-19 13:40:00,85.6,85.72,85.5,85.7,15839.0,85.2492,85.3687,85.1496,85.3488,15839.0
2024-03-19 13:50:00,85.66,85.66,85.42,85.55,17611.0,85.3089,85.3089,85.0699,85.1994,17611.0
2024-03-19 14:00:00,85.55,85.55,85.4,85.43,9698.0,85.1994,85.1994,85.05,85.0799,9698.0
2024-03-19 14:10:00,85.44,85.75,85.36,85.63,28676.0,85.0898,85.3986,85.0101,85.279,28676.0
2024-03-19 14:20:00,85.69,85.69,85.51,85.61,18585.0,85.3388,85.3388,85.1595,85.2591,18585.0
2024-03-19 14:30:00,85.61,85.78,85.61,85.68,18733.0,85.2591,85.4284,85.2591,85.3288,18733.0
2024-03-19 14:40:00,85.69,85.76,85.67,85.71,14381.0,85.3388,85.4085,85.3189,85.3587,14381.0
2024-03-19 14:50:00,85.69,85.76,85.49,85.59,35923.0,85.3388,85.4085,85.1396,85.2392,35923.0
2024-03-19 15:00:00,85.58,85.63,85.39,85.39,27273.0,85.2292,85.279,85.04,85.04,27273.0
2024-03-19 15:10:00,85.4,85.47,85.14,85.33,28991.0,85.05,85.1197,84.7911,84.9803,28991.0
2024-03-19 15:20:00,85.34,85.37,85.2,85.25,15353.0,84.9902,85.0201,84.8508,84.9006,15353.0
2024-03-19 15:30:00,85.24,85.47,85.21,85.47,31893.0,84.8906,85.1197,84.8608,85.1197,31893.0
2024-03-19 15:40:00,85.46,85.7,85.35,85.69,66268.0,85.1097,85.3488,85.0002,85.3388,66268.0
2024-03-19 15:50:00,85.67,85.75,85.59,85.64,144912.0,85.3189,85.3986,85.2392,85.289,144912.0
2024-03-20 09:30:00,86.03,86.18,85.6,85.6,169205.0,85.7316,85.8811,85.3031,85.3031,169205.0
2024-03-20 09:40:00,85.59,85.73,85.36,85.46,81326.0,85.2932,85.4327,85.064,85.1636,81326.0
2024-03-20 09:50:00,85.47,85.61,85.42,85.5,51984.0,85.1736,85.3131,85.1238,85.2035,51984.0
2024-03-20 10:00:00,85.47,85.62,85.42,85.53,37889.0,85.1736,85.3231,85.1238,85.2334,37889.0
2024-03-20 10:10:00,85.55,85.6,85.44,85.53,14351.0,85.2533,85.3031,85.1437,85.2334,14351.0
2024-03-20 10:20:00,85.5,85.91,85.49,85.88,26460.0,85.2035,85.6121,85.1935,85.5822,26460.0
2024-03-20 10:30:00,85.9,85.9,85.47,85.58,38823.0,85.6021,85.6021,85.1736,85.2832,38823.0
2024-03-20 10:40:00,85.58,85.58,85.41,85.42,17630.0,85.2832,85.2832,85.1138,85.1238,17630.0
2024-03-20 10:50:00,85.48,85.59,85.46,85.53,8118.0,85.1835,85.2932,85.1636,85.2334,8118.0
2024-03-20 11:00:00,85.49,85.72,85.49,85.68,10060.0,85.1935,85.4227,85.1935,85.3828,10060.0
2024-03-20 11:10:00,85.68,85.76,85.65,85.7,15344.0,85.3828,85.4626,85.353,85.4028,15344.0
2024-03-20 11:20:00,85.73,85.81,85.72,85.74,12864.0,85.4327,85.5124,85.4227,85.4426,12864.0
2024-03-20 11:30:00,85.74,85.83,85.58,85.62,16641.0,85.4426,85.5323,85.2832,85.3231,16641.0
2024-03-20 11:40:00,85.63,85.65,85.46,85.52,12800.0,85.333,85.353,85.1636,85.2234,12800.0
2024-03-20 11:50:00,85.52,85.73,85.52,85.69,15012.0,85.2234,85.4327,85.2234,85.3928,15012.0
2024-03-20 12:00:00,85.65,85.68,85.56,85.56,13724.0,85.353,85.3828,85.2633,85.2633,13724.0
2024-03-20 12:10:00,85.61,85.65,85.47,85.57,12319.0,85.3131,85.353,85.1736,85.2732,12319.0
2024-03-20 12:20:00,85.52,85.75,85.48,85.68,31080.0,85.2234,85.4526,85.1835,85.3828,31080.0
2024-03-20 12:30:00,85.68,85.72,85.48,85.71,29149.0,85.3828,85.4227,85.1835,85.4127,29149.0
2024-03-20 12:40:00,85.71,85.74,85.66,85.7,14138.0,85.4127,85.4426,85.3629,85.4028,14138.0
2024-03-20 12:50:00,85.69,85.76,85.66,85.76,23012.0,85.3928,85.4626,85.3629,85.4626,23012.0
2024-03-20 13:00:00,85.79,85.79,85.66,85.66,20407.0,85.4925,85.4925,85.3629,85.3629,20407.0
2024-03-20 13:10:00,85.67,85.67,85.46,85.56,18820.0,85.3729,85.3729,85.1636,85.2633,18820.0
2024-03-20 13:20:00,85.59,85.61,85.52,85.53,9984.0,85.2932,85.3131,85.2234,85.2334,9984.0
2024-03-20 13:30:00,85.52,85.62,85.47,85.47,12803.0,85.2234,85.3231,85.1736,85.1736,12803.0
2024-03-20 13:40:00,85.45,85.53,85.37,85.53,19239.0,85.1536,85.2334,85.0739,85.2334,19239.0
2024-03-20 13:50:00,85.56,85.65,85.55,85.6,11287.0,85.2633,85.353,85.2533,85.3031,11287.0
2024-03-20 14:00:00,85.65,86.84,85.65,86.18,389358.0,85.353,86.5388,85.353,85.8811,389358.0
2024-03-20 14:10:00,86.26,86.57,86.01,86.08,157002.0,85.9608,86.2698,85.7117,85.7815,157002.0
2024-03-20 14:20:00,86.07,86.58,86.06,86.55,110384.0,85.7715,86.2797,85.7615,86.2498,110384.0
2024-03-20 14:30:00,86.58,86.73,85.76,86.49,355915.0,86.2797,86.4292,85.4626,86.19,355915.0
2024-03-20 14:40:00,86.51,87.24,86.28,87.22,270095.0,86.21,86.9374,85.9808,86.9175,270095.0
2024-03-20 14:50:00,87.16,87.31,86.87,86.98,187250.0,86.8577,87.0072,86.5687,86.6783,187250.0
2024-03-20 15:00:00,86.99,87.48,86.94,87.31,192727.0,86.6883,87.1766,86.6385,87.0072,192727.0
2024-03-20 15:10:00,87.35,87.6,87.05,87.57,270391.0,87.0471,87.2962,86.7481,87.2663,270391.0
2024-03-20 15:20:00,87.61,87.66,87.36,87.6,142361.0,87.3062,87.356,87.057,87.2962,142361.0
2024-03-20 15:30:00,87.62,87.72,87.47,87.57,243652.0,87.3161,87.4158,87.1666,87.2663,243652.0
2024-03-20 15:40:00,87.57,87.58,87.24,87.26,144069.0,87.2663,87.2763,86.9374,86.9574,144069.0
2024-03-20 15:50:00,87.26,87.64,87.19,87.64,565473.0,86.9574,87.3361,86.8876,87.3361,565473.0
2024-03-21 09:30:00,89.57,89.59,89.24,89.56,250598.0,89.2594,89.2793,88.9305,89.2494,250598.0
2024-03-21 09:40:00,89.51,89.74,89.1,89.1,142841.0,89.1996,89.4288,88.791,88.791,142841.0
2024-03-21 09:50:00,89.07,89.22,88.98,89.19,93817.0,88.7611,88.9106,88.6714,88.8807,93817.0
2024-03-21 10:00:00,89.16,89.36,89.04,89.32,78119.0,88.8508,89.0501,88.7312,89.0102,78119.0
2024-03-21 10:10:00,89.32,89.35,89.1,89.29,100196.0,89.0102,89.0401,88.791,88.9803,100196.0
2024-03-21 10:20:00,89.32,89.56,89.3,89.3,35933.0,89.0102,89.2494,88.9903,88.9903,35933.0
2024-03-21 10:30:00,89.3,89.31,88.96,89.07,59686.0,88.9903,89.0003,88.6515,88.7611,59686.0
2024-03-21 10:40:00,89.06,89.38,88.94,89.37,72987.0,88.7511,89.07,88.6315,89.0601,72987.0
2024-03-21 10:50:00,89.39,89.39,89.13,89.14,43451.0,89.08,89.08,88.8209,88.8308,43451.0
2024-03-21 11:00:00,89.16,89.34,88.92,88.98,60984.0,88.8508,89.0302,88.6116,88.6714,60984.0
2024-03-21 11:10:00,88.99,89.21,88.99,89.09,40499.0,88.6814,88.9006,88.6814,88.781,40499.0
2024-03-21 11:20:00,89.12,89.31,89.12,89.27,34741.0,88.8109,89.0003,88.8109,88.9604,34741.0
2024-03-21 11:30:00,89.27,89.49,89.23,89.48,25665.0,88.9604,89.1796,88.9205,89.1697,25665.0
2024-03-21 11:40:00,89.5,89.57,89.47,89.53,36984.0,89.1896,89.2594,89.1597,89.2195,36984.0
2024-03-21 11:50:00,89.55,89.69,89.5,89.52,54911.0,89.2394,89.3789,89.1896,89.2095,54911.0
2024-03-21 12:00:00,89.52,89.64,89.47,89.49,31340.0,89.2095,89.3291,89.1597,89.1796,31340.0
2024-03-21 12:10:00,89.5,89.69,89.47,89.61,28235.0,89.1896,89.3789,89.1597,89.2992,28235.0
2024-03-21 12:20:00,89.64,89.74,89.57,89.72,47719.0,89.3291,89.4288,89.2594,89.4088,47719.0
2024-03-21 12:30:00,89.72,89.73,89.53,89.61,21778.0,89.4088,89.4188,89.2195,89.2992,21778.0
2024-03-21 12:40:00,89.66,89.69,89.48,89.52,68462.0,89.349,89.3789,89.1697,89.2095,68462.0
2024-03-21 12:50:00,89.54,89.63,89.53,89.58,23502.0,89.2295,89.3192,89.2195,89.2693,23502.0
2024-03-21 13:00:00,89.58,89.58,89.34,89.4,28626.0,89.2693,89.2693,89.0302,89.0899,28626.0
2024-03-21 13:10:00,89.42,89.49,89.34,89.34,23875.0,89.1099,89.1796,89.0302,89.0302,23875.0
2024-03-21 13:20:00,89.34,89.41,89.28,89.34,25235.0,89.0302,89.0999,88.9704,89.0302,25235.0
2024-03-21 13:30:00,89.31,89.34,89.18,89.27,16628.0,89.0003,89.0302,88.8707,88.9604,16628.0
2024-03-21 13:40:00,89.26,89.33,89.05,89.11,35188.0,88.9504,89.0202,88.7412,88.801,35188.0
2024-03-21 13:50:00,89.16,89.16,88.86,88.9,34511.0,88.8508,88.8508,88.5518,88.5917,34511.0
2024-03-21 14:00:00,88.9,88.94,88.6,88.62,45430.0,88.5917,88.6315,88.2927,88.3127,45430.0
2024-03-21 14:10:00,88.63,88.78,88.58,88.76,30012.0,88.3226,88.4721,88.2728,88.4522,30012.0
2024-03-21 14:20:00,88.77,88.91,88.74,88.89,41948.0,88.4621,88.6016,88.4322,88.5817,41948.0
2024-03-21 14:30:00,88.88,88.89,88.39,88.49,71409.0,88.5718,88.5817,88.0835,88.1831,71409.0
2024-03-21 14:40:00,88.47,88.68,88.29,88.55,352926.0,88.1632,88.3724,87.9838,88.2429,352926.0
2024-03-21 14:50:00,88.55,88.61,88.34,88.48,22119.0,88.2429,88.3027,88.0336,88.1731,22119.0
2024-03-21 15:00:00,88.48,88.59,88.35,88.57,59051.0,88.1731,88.2828,88.0436,88.2628,59051.0
2024-03-21 15:10:00,88.57,88.72,88.57,88.72,32849.0,88.2628,88.4123,88.2628,88.4123,32849.0
2024-03-21 15:20:00,88.71,88.71,88.51,88.61,18505.0,88.4023,88.4023,88.203,88.3027,18505.0
2024-03-21 15:30:00,88.62,88.75,88.43,88.47,76602.0,88.3127,88.4422,88.1233,88.1632,76602.0
2024-03-21 15:40:00,88.52,88.66,88.45,88.49,54702.0,88.213,88.3525,88.1432,88.1831,54702.0
2024-03-21 15:50:00,88.51,88.62,88.29,88.34,324596.0,88.203,88.3127,87.9838,88.0336,324596.0
2024-03-22 09:30:00,88.15,88.23,87.99,88.11,176620.0,87.8443,87.924,87.6848,87.8044,176620.0
2024-03-22 09:40:00,88.1,88.25,87.83,87.86,72524.0,87.7945,87.9439,87.5254,87.5553,72524.0
2024-03-22 09:50:00,87.88,88.22,87.88,88.09,49366.0,87.5752,87.914,87.5752,87.7845,49366.0
2024-03-22 10:00:00,88.13,88.42,88.12,88.2,62842.0,87.8244,88.1133,87.8144,87.8941,62842.0
2024-03-22 10:10:00,88.18,88.29,87.98,88.2,92625.0,87.8742,87.9838,87.6749,87.8941,92625.0
2024-03-22 10:20:00,88.21,88.25,87.93,88.09,31070.0,87.9041,87.9439,87.625,87.7845,31070.0
2024-03-22 10:30:00,88.08,88.16,87.91,87.98,22153.0,87.7745,87.8542,87.6051,87.6749,22153.0
2024-03-22 10:40:00,87.9,88.03,87.85,88.03,45817.0,87.5952,87.7247,87.5453,87.7247,45817.0
2024-03-22 10:50:00,87.98,87.99,87.86,87.93,30978.0,87.6749,87.6848,87.5553,87.625,30978.0
2024-03-22 11:00:00,87.94,88.22,87.91,88.17,43646.0,87.635,87.914,87.6051,87.8642,43646.0
2024-03-22 11:10:00,88.17,88.32,88.15,88.19,22307.0,87.8642,88.0137,87.8443,87.8841,22307.0
2024-03-22 11:20:00,88.19,88.36,88.17,88.31,35348.0,87.8841,88.0536,87.8642,88.0037,35348.0
2024-03-22 11:30:00,88.33,88.39,88.19,88.19,55902.0,88.0237,88.0835,87.8841,87.8841,55902.0
2024-03-22 11:40:00,88.2,88.31,88.17,88.25,36972.0,87.8941,88.0037,87.8642,87.9439,36972.0
2024-03-22 11:50:00,88.25,88.38,88.25,88.38,23024.0,87.9439,88.0735,87.9439,88.0735,23024.0
2024-03-22 12:00:00,88.39,88.45,88.24,88.26,31752.0,88.0835,88.1432,87.934,87.9539,31752.0
2024-03-22 12:10:00,88.28,88.36,88.14,88.31,34850.0,87.9738,88.0536,87.8343,88.0037,34850.0
2024-03-22 12:20:00,88.32,88.34,88.23,88.33,14562.0,88.0137,88.0336,87.924,88.0237,14562.0
2024-03-22 12:30:00,88.35,88.36,88.09,88.21,70071.0,88.0436,88.0536,87.7845,87.9041,70071.0
2024-03-22 12:40:00,88.23,88.42,88.23,88.39,15250.0,87.924,88.1133,87.924,88.0835,15250.0
2024-03-22 12:50:00,88.4,88.6,88.39,88.57,25619.0,88.0934,88.2927,88.0835,88.2628,25619.0
2024-03-22 13:00:00,88.6,88.7,88.56,88.67,27504.0,88.2927,88.3924,88.2529,88.3625,27504.0
2024-03-22 13:10:00,88.65,88.84,88.63,88.76,21328.0,88.3425,88.5319,88.3226,88.4522,21328.0
2024-03-22 13:20:00,88.73,88.76,88.66,88.75,36706.0,88.4223,88.4522,88.3525,88.4422,36706.0
2024-03-22 13:30:00,88.78,88.83,88.69,88.7,18895.0,88.4721,88.5219,88.3824,88.3924,18895.0
2024-03-22 13:40:00,88.71,88.88,88.67,88.85,24821.0,88.4023,88.5718,88.3625,88.5419,24821.0
2024-03-22 13:50:00,88.87,89.01,88.86,88.95,38039.0,88.5618,88.7013,88.5518,88.6415,38039.0
2024-03-22 14:00:00,88.95,88.99,88.86,88.86,25209.0,88.6415,88.6814,88.5518,88.5518,25209.0
2024-03-22 14:10:00,88.88,88.89,88.7,88.7,20521.0,88.5718,88.5817,88.3924,88.3924,20521.0
2024-03-22 14:20:00,88.71,88.89,88.58,88.85,346739.0,88.4023,88.5817,88.2728,88.5419,346739.0
2024-03-22 14:30:00,88.86,88.87,88.72,88.82,25762.0,88.5518,88.5618,88.4123,88.512,25762.0
2024-03-22 14:40:00,88.79,88.79,88.63,88.65,31085.0,88.4821,88.4821,88.3226,88.3425,31085.0
2024-03-22 14:50:00,88.67,88.74,88.61,88.7,34821.0,88.3625,88.4322,88.3027,88.3924,34821.0
2024-03-22 15:00:00,88.71,88.71,88.56,88.68,49943.0,88.4023,88.4023,88.2529,88.3724,49943.0
2024-03-22 15:10:00,88.68,88.68,88.27,88.41,61610.0,88.3724,88.3724,87.9639,88.1034,61610.0
2024-03-22 15:20:00,88.43,88.53,88.36,88.5,103623.0,88.1233,88.223,88.0536,88.1931,103623.0
2024-03-22 15:30:00,88.49,88.6,88.39,88.58,31075.0,88.1831,88.2927,88.0835,88.2728,31075.0
2024-03-22 15:40:00,88.59,88.7,88.52,88.64,212514.0,88.2828,88.3924,88.213,88.3326,212514.0
2024-03-22 15:50:00,88.64,88.81,88.47,88.49,321844.0,88.3326,88.502,88.1632,88.1831,321844.0
2024-03-25 09:30:00,87.41,87.64,87.28,87.34,212674.0,87.1068,87.3361,86.9773,87.0371,212674.0
2024-03-25 09:40:00,87.33,87.53,87.03,87.52,150900.0,87.0271,87.2264,86.7282,87.2165,150900.0
2024-03-25 09:50:00,87.51,87.7,87.5,87.64,60329.0,87.2065,87.3958,87.1965,87.3361,60329.0
2024-03-25 10:00:00,87.6,87.83,87.54,87.83,91365.0,87.2962,87.5254,87.2364,87.5254,91365.0
2024-03-25 10:10:00,87.81,88.05,87.81,88.03,56660.0,87.5055,87.7446,87.5055,87.7247,56660.0
2024-03-25 10:20:00,88.02,88.22,87.9,87.92,62051.0,87.7147,87.914,87.5952,87.6151,62051.0
2024-03-25 10:30:00,87.96,88.1,87.87,87.98,54042.0,87.6549,87.7945,87.5653,87.6749,54042.0
2024-03-25 10:40:00,87.99,88.04,87.82,87.91,43623.0,87.6848,87.7347,87.5154,87.6051,43623.0
2024-03-25 10:50:00,87.91,88.02,87.83,88.02,30104.0,87.6051,87.7147,87.5254,87.7147,30104.0
2024-03-25 11:00:00,88.04,88.19,88.02,88.06,33016.0,87.7347,87.8841,87.7147,87.7546,33016.0
2024-03-25 11:10:00,88.08,88.21,88.02,88.09,37273.0,87.7745,87.9041,87.7147,87.7845,37273.0
2024-03-25 11:20:00,88.14,88.15,87.97,88.07,22266.0,87.8343,87.8443,87.6649,87.7646,22266.0
2024-03-25 11:30:00,88.1,88.2,88.0,88.2,40087.0,87.7945,87.8941,87.6948,87.8941,40087.0
2024-03-25 11:40:00,88.2,88.33,88.16,88.3,31604.0,87.8941,88.0237,87.8542,87.9938,31604.0
2024-03-25 11:50:00,88.3,88.3,88.17,88.2,42749.0,87.9938,87.9938,87.8642,87.8941,42749.0
2024-03-25 12:00:00,88.19,88.19,87.96,87.96,52550.0,87.8841,87.8841,87.6549,87.6549,52550.0
2024-03-25 12:10:00,87.96,88.15,87.96,88.15,23371.0,87.6549,87.8443,87.6549,87.8443,23371.0
2024-03-25 12:20:00,88.14,88.15,88.04,88.05,18701.0,87.8343,87.8443,87.7347,87.7446,18701.0
2024-03-25 12:30:00,88.06,88.08,87.96,87.96,20989.0,87.7546,87.7745,87.6549,87.6549,20989.0
2024-03-25 12:40:00,87.96,88.1,87.94,88.04,15002.0,87.6549,87.7945,87.635,87.7347,15002.0
2024-03-25 12:50:00,88.06,88.19,88.0,88.08,29434.0,87.7546,87.8841,87.6948,87.7745,29434.0
2024-03-25 13:00:00,88.11,88.15,88.03,88.08,15738.0,87.8044,87.8443,87.7247,87.7745,15738.0
2024-03-25 13:10:00,88.08,88.21,87.98,88.19,30089.0,87.7745,87.9041,87.6749,87.8841,30089.0
2024-03-25 13:20:00,88.18,88.26,88.14,88.24,10743.0,87.8742,87.9539,87.8343,87.934,10743.0
2024-03-25 13:30:00,88.25,88.28,88.19,88.23,10621.0,87.9439,87.9738,87.8841,87.924,10621.0
2024-03-25 13:40:00,88.23,88.37,88.23,88.25,18122.0,87.924,88.0635,87.924,87.9439,18122.0
2024-03-25 13:50:00,88.25,88.3,88.21,88.3,7377.0,87.9439,87.9938,87.9041,87.9938,7377.0
2024-03-25 14:00:00,88.33,88.43,88.29,88.42,32306.0,88.0237,88.1233,87.9838,88.1133,32306.0
2024-03-25 14:10:00,88.44,88.47,88.41,88.44,18859.0,88.1333,88.1632,88.1034,88.1333,18859.0
2024-03-25 14:20:00,88.45,88.45,88.33,88.39,7928.0,88.1432,88.1432,88.0237,88.0835,7928.0
2024-03-25 14:30:00,88.39,88.41,88.28,88.4,21925.0,88.0835,88.1034,87.9738,88.0934,21925.0
2024-03-25 14:40:00,88.41,88.44,88.36,88.42,39006.0,88.1034,88.1333,88.0536,88.1133,39006.0
2024-03-25 14:50:00,88.4,88.5,88.4,88.46,41511.0,88.0934,88.1931,88.0934,88.1532,41511.0
2024-03-25 15:00:00,88.45,88.45,88.26,88.26,26029.0,88.1432,88.1432,87.9539,87.9539,26029.0
2024-03-25 15:10:00,88.26,88.27,88.14,88.24,34403.0,87.9539,87.9639,87.8343,87.934,34403.0
2024-03-25 15:20:00,88.23,88.23,88.08,88.17,27057.0,87.924,87.924,87.7745,87.8642,27057.0
2024-03-25 15:30:00,88.15,88.24,88.15,88.17,18175.0,87.8443,87.934,87.8443,87.8642,18175.0
2024-03-25 15:40:00,88.18,88.34,88.18,88.22,58111.0,87.8742,88.0336,87.8742,87.914,58111.0
2024-03-25 15:50:00,88.22,88.22,87.89,87.9,243775.0,87.914,87.914,87.5852,87.5952,243775.0
2024-03-26 09:30:00,88.51,88.74,88.32,88.55,191002.0,88.203,88.4322,88.0137,88.2429,191002.0
2024-03-26 09:40:00,88.54,88.7,88.47,88.62,53782.0,88.2329,88.3924,88.1632,88.3127,53782.0
2024-03-26 09:50:00,88.61,88.71,88.49,88.69,43672.0,88.3027,88.4023,88.1831,88.3824,43672.0
2024-03-26 10:00:00,88.69,88.86,88.66,88.75,96967.0,88.3824,88.5518,88.3525,88.4422,96967.0
2024-03-26 10:10:00,88.76,88.84,88.53,88.81,70049.0,88.4522,88.5319,88.223,88.502,70049.0
2024-03-26 10:20:00,88.79,88.82,88.3,88.37,67426.0,88.4821,88.512,87.9938,88.0635,67426.0
2024-03-26 10:30:00,88.35,88.43,88.17,88.36,45548.0,88.0436,88.1233,87.8642,88.0536,45548.0
2024-03-26 10:40:00,88.37,88.4,88.19,88.21,85164.0,88.0635,88.0934,87.8841,87.9041,85164.0
2024-03-26 10:50:00,88.2,88.42,88.2,88.42,28743.0,87.8941,88.1133,87.8941,88.1133,28743.0
2024-03-26 11:00:00,88.43,88.46,88.31,88.46,33696.0,88.1233,88.1532,88.0037,88.1532,33696.0
2024-03-26 11:10:00,88.47,88.56,88.44,88.47,37892.0,88.1632,88.2529,88.1333,88.1632,37892.0
2024-03-26 11:20:00,88.46,88.59,88.41,88.49,27225.0,88.1532,88.2828,88.1034,88.1831,27225.0
2024-03-26 11:30:00,88.49,88.54,88.4,88.47,44569.0,88.1831,88.2329,88.0934,88.1632,44569.0
2024-03-26 11:40:00,88.47,88.5,88.37,88.38,23279.0,88.1632,88.1931,88.0635,88.0735,23279.0
2024-03-26 11:50:00,88.39,88.62,88.39,88.6,33152.0,88.0835,88.3127,88.0835,88.2927,33152.0
2024-03-26 12:00:00,88.62,88.67,88.55,88.55,34585.0,88.3127,88.3625,88.2429,88.2429,34585.0
2024-03-26 12:10:00,88.54,88.56,88.45,88.47,22267.0,88.2329,88.2529,88.1432,88.1632,22267.0
2024-03-26 12:20:00,88.44,88.44,88.29,88.4,42808.0,88.1333,88.1333,87.9838,88.0934,42808.0
2024-03-26 12:30:00,88.4,88.41,88.31,88.36,10591.0,88.0934,88.1034,88.0037,88.0536,10591.0
2024-03-26 12:40:00,88.34,88.35,88.26,88.3,57108.0,88.0336,88.0436,87.9539,87.9938,57108.0
2024-03-26 12:50:00,88.3,88.33,88.17,88.24,57383.0,87.9938,88.0237,87.8642,87.934,57383.0
2024-03-26 13:00:00,88.23,88.31,88.13,88.3,56229.0,87.924,88.0037,87.8244,87.9938,56229.0
2024-03-26 13:10:00,88.33,88.33,88.24,88.25,11429.0,88.0237,88.0237,87.934,87.9439,11429.0
2024-03-26 13:20:00,88.27,88.31,88.23,88.29,11885.0,87.9639,88.0037,87.924,87.9838,11885.0
2024-03-26 13:30:00,88.3,88.36,88.26,88.27,26763.0,87.9938,88.0536,87.9539,87.9639,26763.0
2024-03-26 13:40:00,88.3,88.32,88.13,88.23,17064.0,87.9938,88.0137,87.8244,87.924,17064.0
2024-03-26 13:50:00,88.21,88.28,88.17,88.21,19999.0,87.9041,87.9738,87.8642,87.9041,19999.0
2024-03-26 14:00:00,88.19,88.34,88.19,88.32,12925.0,87.8841,88.0336,87.8841,88.0137,12925.0
2024-03-26 14:10:00,88.3,88.35,88.25,88.35,66737.0,87.9938,88.0436,87.9439,88.0436,66737.0
2024-03-26 14:20:00,88.32,88.41,88.26,88.39,16147.0,88.0137,88.1034,87.9539,88.0835,16147.0
2024-03-26 14:30:00,88.39,88.42,88.32,88.32,107883.0,88.0835,88.1133,88.0137,88.0137,107883.0
2024-03-26 14:40:00,88.32,88.33,88.2,88.2,42816.0,88.0137,88.0237,87.8941,87.8941,42816.0
2024-03-26 14:50:00,88.2,88.37,88.19,88.34,24829.0,87.8941,88.0635,87.8841,88.0336,24829.0
2024-03-26 15:00:00,88.33,88.34,88.2,88.25,28801.0,88.0237,88.0336,87.8941,87.9439,28801.0
2024-03-26 15:10:00,88.28,88.29,88.07,88.07,20538.0,87.9738,87.9838,87.7646,87.7646,20538.0
2024-03-26 15:20:00,88.06,88.11,87.84,87.91,88296.0,87.7546,87.8044,87.5354,87.6051,88296.0
2024-03-26 15:30:00,87.94,87.94,87.63,87.7,110307.0,87.635,87.635,87.3261,87.3958,110307.0
2024-03-26 15:40:00,87.67,87.8,87.43,87.56,75425.0,87.3659,87.4955,87.1268,87.2563,75425.0
2024-03-26 15:50:00,87.56,87.63,87.24,87.31,288757.0,87.2563,87.3261,86.9374,87.0072,288757.0
2024-03-27 09:30:00,88.49,88.52,87.77,87.82,247184.0,88.1831,88.213,87.4656,87.5154,247184.0
2024-03-27 09:40:00,87.85,87.97,87.71,87.94,89250.0,87.5453,87.6649,87.4058,87.635,89250.0
2024-03-27 09:50:00,87.93,87.97,87.34,87.38,104123.0,87.625,87.6649,87.0371,87.077,104123.0
2024-03-27 10:00:00,87.37,87.44,86.79,87.0,159560.0,87.067,87.1367,86.489,86.6983,159560.0
2024-03-27 10:10:00,87.01,87.24,86.71,87.18,118205.0,86.7082,86.9374,86.4093,86.8776,118205.0
2024-03-27 10:20:00,87.16,87.18,86.94,87.05,111355.0,86.8577,86.8776,86.6385,86.7481,111355.0
2024-03-27 10:30:00,87.05,87.28,86.97,87.24,72410.0,86.7481,86.9773,86.6684,86.9374,72410.0
2024-03-27 10:40:00,87.24,87.31,86.95,86.96,109894.0,86.9374,87.0072,86.6484,86.6584,109894.0
2024-03-27 10:50:00,86.97,87.16,86.94,87.09,77614.0,86.6684,86.8577,86.6385,86.788,77614.0
2024-03-27 11:00:00,87.09,87.17,86.96,87.1,30768.0,86.788,86.8677,86.6584,86.7979,30768.0
2024-03-27 11:10:00,87.09,87.18,86.96,87.11,42499.0,86.788,86.8776,86.6584,86.8079,42499.0
2024-03-27 11:20:00,87.1,87.11,86.9,86.91,40903.0,86.7979,86.8079,86.5986,86.6086,40903.0
2024-03-27 11:30:00,86.92,87.06,86.82,87.05,132355.0,86.6185,86.7581,86.5189,86.7481,132355.0
2024-03-27 11:40:00,87.01,87.15,86.99,87.01,16923.0,86.7082,86.8478,86.6883,86.7082,16923.0
2024-03-27 11:50:00,87.04,87.09,86.86,86.87,46854.0,86.7381,86.788,86.5588,86.5687,46854.0
2024-03-27 12:00:00,86.88,87.09,86.84,87.02,65187.0,86.5787,86.788,86.5388,86.7182,65187.0
2024-03-27 12:10:00,87.01,87.12,86.96,87.12,14964.0,86.7082,86.8179,86.6584,86.8179,14964.0
2024-03-27 12:20:00,87.1,87.26,87.1,87.26,18397.0,86.7979,86.9574,86.7979,86.9574,18397.0
2024-03-27 12:30:00,87.25,87.38,87.24,87.26,33665.0,86.9474,87.077,86.9374,86.9574,33665.0
2024-03-27 12:40:00,87.27,87.4,87.23,87.4,20210.0,86.9673,87.0969,86.9275,87.0969,20210.0
2024-03-27 12:50:00,87.32,87.33,87.23,87.29,24176.0,87.0172,87.0271,86.9275,86.9873,24176.0
2024-03-27 13:00:00,87.29,87.33,87.05,87.08,73107.0,86.9873,87.0271,86.7481,86.778,73107.0
2024-03-27 13:10:00,87.08,87.22,86.98,87.22,38301.0,86.778,86.9175,86.6783,86.9175,38301.0
2024-03-27 13:20:00,87.21,87.25,87.11,87.16,27156.0,86.9075,86.9474,86.8079,86.8577,27156.0
2024-03-27 13:30:00,87.15,87.21,87.12,87.13,17609.0,86.8478,86.9075,86.8179,86.8278,17609.0
2024-03-27 13:40:00,87.13,87.23,87.11,87.2,11123.0,86.8278,86.9275,86.8079,86.8976,11123.0
2024-03-27 13:50:00,87.18,87.22,87.15,87.18,11756.0,86.8776,86.9175,86.8478,86.8776,11756.0
2024-03-27 14:00:00,87.18,87.23,87.04,87.12,20899.0,86.8776,86.9275,86.7381,86.8179,20899.0
2024-03-27 14:10:00,87.06,87.32,87.04,87.28,11757.0,86.7581,87.0172,86.7381,86.9773,11757.0
2024-03-27 14:20:00,87.29,87.46,87.29,87.4,28707.0,86.9873,87.1567,86.9873,87.0969,28707.0
2024-03-27 14:30:00,87.42,87.45,87.16,87.17,50609.0,87.1168,87.1467,86.8577,86.8677,50609.0
2024-03-27 14:40:00,87.16,87.24,87.08,87.09,30083.0,86.8577,86.9374,86.778,86.788,30083.0
2024-03-27 14:50:00,87.12,87.12,87.01,87.08,27590.0,86.8179,86.8179,86.7082,86.778,27590.0
2024-03-27 15:00:00,87.07,87.19,87.06,87.08,26519.0,86.768,86.8876,86.7581,86.778,26519.0
2024-03-27 15:10:00,87.07,87.07,86.85,86.89,76586.0,86.768,86.768,86.5488,86.5887,76586.0
2024-03-27 15:20:00,86.9,87.28,86.9,87.2,142074.0,86.5986,86.9773,86.5986,86.8976,142074.0
2024-03-27 15:30:00,87.21,87.61,87.14,87.6,119288.0,86.9075,87.3062,86.8378,87.2962,119288.0
2024-03-27 15:40:00,87.58,87.81,87.56,87.67,114693.0,87.2763,87.5055,87.2563,87.3659,114693.0
2024-03-27 15:50:00,87.68,87.9,87.63,87.9,319032.0,87.3759,87.5952,87.3261,87.5952,319032.0
2024-03-28 09:30:00,87.83,87.86,87.42,87.73,216797.0,87.5254,87.5553,87.1168,87.4257,216797.0
2024-03-28 09:40:00,87.74,88.07,87.7,87.96,132326.0,87.4357,87.7646,87.3958,87.6549,132326.0
2024-03-28 09:50:00,87.98,88.13,87.91,87.91,91370.0,87.6749,87.8244,87.6051,87.6051,91370.0
2024-03-28 10:00:00,87.95,88.16,87.79,87.81,66498.0,87.645,87.8542,87.4855,87.5055,66498.0
2024-03-28 10:10:00,87.82,87.82,87.59,87.74,66293.0,87.5154,87.5154,87.2862,87.4357,66293.0
2024-03-28 10:20:00,87.76,87.77,87.58,87.73,60340.0,87.4556,87.4656,87.2763,87.4257,60340.0
2024-03-28 10:30:00,87.71,87.93,87.66,87.86,37682.0,87.4058,87.625,87.356,87.5553,37682.0
2024-03-28 10:40:00,87.84,87.93,87.74,87.87,19110.0,87.5354,87.625,87.4357,87.5653,19110.0
2024-03-28 10:50:00,87.89,87.94,87.79,87.84,37151.0,87.5852,87.635,87.4855,87.5354,37151.0
2024-03-28 11:00:00,87.84,87.93,87.68,87.75,41526.0,87.5354,87.625,87.3759,87.4457,41526.0
2024-03-28 11:10:00,87.75,87.86,87.67,87.85,33716.0,87.4457,87.5553,87.3659,87.5453,33716.0
2024-03-28 11:20:00,87.85,87.88,87.78,87.87,21627.0,87.5453,87.5752,87.4756,87.5653,21627.0
2024-03-28 11:30:00,87.89,87.94,87.7,87.7,28393.0,87.5852,87.635,87.3958,87.3958,28393.0
2024-03-28 11:40:00,87.71,87.86,87.66,87.85,20400.0,87.4058,87.5553,87.356,87.5453,20400.0
2024-03-28 11:50:00,87.86,87.92,87.83,87.92,20796.0,87.5553,87.6151,87.5254,87.6151,20796.0
2024-03-28 12:00:00,87.89,87.9,87.57,87.65,35712.0,87.5852,87.5952,87.2663,87.346,35712.0
2024-03-28 12:10:00,87.65,87.7,87.59,87.6,39439.0,87.346,87.3958,87.2862,87.2962,39439.0
2024-03-28 12:20:00,87.62,87.71,87.51,87.7,51681.0,87.3161,87.4058,87.2065,87.3958,51681.0
2024-03-28 12:30:00,87.71,87.71,87.56,87.58,25400.0,87.4058,87.4058,87.2563,87.2763,25400.0
2024-03-28 12:40:00,87.58,87.66,87.56,87.59,51329.0,87.2763,87.356,87.2563,87.2862,51329.0
2024-03-28 12:50:00,87.58,87.65,87.56,87.61,33705.0,87.2763,87.346,87.2563,87.3062,33705.0
2024-03-28 13:00:00,87.63,87.64,87.47,87.64,20296.0,87.3261,87.3361,87.1666,87.3361,20296.0
2024-03-28 13:10:00,87.61,87.62,87.42,87.54,42613.0,87.3062,87.3161,87.1168,87.2364,42613.0
2024-03-28 13:20:00,87.53,87.54,87.46,87.48,19546.0,87.2264,87.2364,87.1567,87.1766,19546.0
2024-03-28 13:30:00,87.45,87.59,87.44,87.59,14936.0,87.1467,87.2862,87.1367,87.2862,14936.0
2024-03-28 13:40:00,87.59,87.65,87.52,87.63,17432.0,87.2862,87.346,87.2165,87.3261,17432.0
2024-03-28 13:50:00,87.63,87.65,87.52,87.56,24701.0,87.3261,87.346,87.2165,87.2563,24701.0
2024-03-28 14:00:00,87.56,87.64,87.38,87.6,34770.0,87.2563,87.3361,87.077,87.2962,34770.0
2024-03-28 14:10:00,87.6,87.65,87.55,87.55,14665.0,87.2962,87.346,87.2464,87.2464,14665.0
2024-03-28 14:20:00,87.54,87.62,87.54,87.59,5971.0,87.2364,87.3161,87.2364,87.2862,5971.0
2024-03-28 14:30:00,87.62,87.63,87.54,87.57,19536.0,87.3161,87.3261,87.2364,87.2663,19536.0
2024-03-28 14:40:00,87.55,87.61,87.39,87.59,408696.0,87.2464,87.3062,87.0869,87.2862,408696.0
2024-03-28 14:50:00,87.61,87.91,87.58,87.85,37041.0,87.3062,87.6051,87.2763,87.5453,37041.0
2024-03-28 15:00:00,87.88,87.96,87.62,87.77,53696.0,87.5752,87.6549,87.3161,87.4656,53696.0
2024-03-28 15:10:00,87.77,87.88,87.74,87.85,11440.0,87.4656,87.5752,87.4357,87.5453,11440.0
2024-03-28 15:20:00,87.87,87.94,87.81,87.86,17802.0,87.5653,87.635,87.5055,87.5553,17802.0
2024-03-28 15:30:00,87.87,87.92,87.67,87.7,60287.0,87.5653,87.6151,87.3659,87.3958,60287.0
2024-03-28 15:40:00,87.72,87.8,87.66,87.69,64146.0,87.4158,87.4955,87.356,87.3859,64146.0
2024-03-28 15:50:00,87.7,87.82,87.44,87.52,595111.0,87.3958,87.5154,87.1367,87.2165,595111.0
2024-04-01 09:30:00,87.85,88.78,87.71,88.77,254290.0,87.5453,88.4721,87.4058,88.4621,254290.0
2024-04-01 09:40:00,88.83,88.89,88.63,88.69,225153.0,88.5219,88.5817,88.3226,88.3824,225153.0
2024-04-01 09:50:00,88.7,88.85,88.65,88.69,58763.0,88.3924,88.5419,88.3425,88.3824,58763.0
2024-04-01 10:00:00,88.67,88.84,88.32,88.6,102315.0,88.3625,88.5319,88.0137,88.2927,102315.0
2024-04-01 10:10:00,88.6,88.7,88.1,88.11,77708.0,88.2927,88.3924,87.7945,87.8044,77708.0
2024-04-01 10:20:00,88.1,88.36,88.03,88.22,60871.0,87.7945,88.0536,87.7247,87.914,60871.0
2024-04-01 10:30:00,88.24,88.28,87.71,87.78,85536.0,87.934,87.9738,87.4058,87.4756,85536.0
2024-04-01 10:40:00,87.78,87.98,87.74,87.82,93457.0,87.4756,87.6749,87.4357,87.5154,93457.0
2024-04-01 10:50:00,87.85,87.85,87.59,87.73,75506.0,87.5453,87.5453,87.2862,87.4257,75506.0
2024-04-01 11:00:00,87.73,87.8,87.56,87.66,40155.0,87.4257,87.4955,87.2563,87.356,40155.0
2024-04-01 11:10:00,87.63,87.63,87.23,87.34,92598.0,87.3261,87.3261,86.9275,87.0371,92598.0
2024-04-01 11:20:00,87.33,87.63,87.21,87.63,60761.0,87.0271,87.3261,86.9075,87.3261,60761.0
2024-04-01 11:30:00,87.59,87.68,87.46,87.46,22062.0,87.2862,87.3759,87.1567,87.1567,22062.0
2024-04-01 11:40:00,87.48,87.62,87.42,87.62,33749.0,87.1766,87.3161,87.1168,87.3161,33749.0
2024-04-01 11:50:00,87.57,87.57,87.18,87.19,28036.0,87.2663,87.2663,86.8776,86.8876,28036.0
2024-04-01 12:00:00,87.2,87.64,87.1,87.59,45591.0,86.8976,87.3361,86.7979,87.2862,45591.0
2024-04-01 12:10:00,87.61,87.72,87.54,87.64,43905.0,87.3062,87.4158,87.2364,87.3361,43905.0
2024-04-01 12:20:00,87.68,87.68,87.58,87.67,5442.0,87.3759,87.3759,87.2763,87.3659,5442.0
2024-04-01 12:30:00,87.69,87.77,87.65,87.7,21763.0,87.3859,87.4656,87.346,87.3958,21763.0
2024-04-01 12:40:00,87.72,87.82,87.7,87.7,8887.0,87.4158,87.5154,87.3958,87.3958,8887.0
2024-04-01 12:50:00,87.74,87.8,87.6,87.62,13276.0,87.4357,87.4955,87.2962,87.3161,13276.0
2024-04-01 13:00:00,87.61,87.64,87.48,87.49,19304.0,87.3062,87.3361,87.1766,87.1866,19304.0
2024-04-01 13:10:00,87.52,87.52,87.43,87.43,12880.0,87.2165,87.2165,87.1268,87.1268,12880.0
2024-04-01 13:20:00,87.41,87.44,87.21,87.44,11901.0,87.1068,87.1367,86.9075,87.1367,11901.0
2024-04-01 13:30:00,87.45,87.49,87.4,87.43,30266.0,87.1467,87.1866,87.0969,87.1268,30266.0
2024-04-01 13:40:00,87.42,87.59,87.42,87.54,13637.0,87.1168,87.2862,87.1168,87.2364,13637.0
2024-04-01 13:50:00,87.53,87.58,87.39,87.57,15165.0,87.2264,87.2763,87.0869,87.2663,15165.0
2024-04-01 14:00:00,87.57,87.62,87.53,87.55,11463.0,87.2663,87.3161,87.2264,87.2464,11463.0
2024-04-01 14:10:00,87.57,87.59,87.45,87.58,18293.0,87.2663,87.2862,87.1467,87.2763,18293.0
2024-04-01 14:20:00,87.58,87.71,87.53,87.65,387537.0,87.2763,87.4058,87.2264,87.346,387537.0
2024-04-01 14:30:00,87.63,87.73,87.62,87.73,35781.0,87.3261,87.4257,87.3161,87.4257,35781.0
2024-04-01 14:40:00,87.72,87.73,87.59,87.67,18333.0,87.4158,87.4257,87.2862,87.3659,18333.0
2024-04-01 14:50:00,87.67,87.73,87.57,87.6,44678.0,87.3659,87.4257,87.2663,87.2962,44678.0
2024-04-01 15:00:00,87.57,87.78,87.51,87.72,20341.0,87.2663,87.4756,87.2065,87.4158,20341.0
2024-04-01 15:10:00,87.72,87.76,87.62,87.65,13227.0,87.4158,87.4556,87.3161,87.346,13227.0
2024-04-01 15:20:00,87.7,87.75,87.58,87.62,6374.0,87.3958,87.4457,87.2763,87.3161,6374.0
2024-04-01 15:30:00,87.62,87.74,87.52,87.56,7601.0,87.3161,87.4357,87.2165,87.2563,7601.0
2024-04-01 15:40:00,87.55,87.75,87.55,87.67,13260.0,87.2464,87.4457,87.2464,87.3659,13260.0
2024-04-01 15:50:00,87.67,88.03,87.61,87.87,204716.0,87.3659,87.7247,87.3062,87.5653,204716.0
2024-04-02 09:30:00,85.92,85.96,85.54,85.56,313457.0,85.622,85.6619,85.2433,85.2633,313457.0
2024-04-02 09:40:00,85.54,85.55,85.33,85.47,92739.0,85.2433,85.2533,85.0341,85.1736,92739.0
2024-04-02 09:50:00,85.45,85.58,85.41,85.56,98773.0,85.1536,85.2832,85.1138,85.2633,98773.0
2024-04-02 10:00:00,85.62,85.8,85.24,85.5,125584.0,85.3231,85.5024,84.9444,85.2035,125584.0
2024-04-02 10:10:00,85.49,85.53,85.11,85.2,127423.0,85.1935,85.2334,84.8148,84.9045,127423.0
2024-04-02 10:20:00,85.19,85.59,85.19,85.46,67680.0,84.8945,85.2932,84.8945,85.1636,67680.0
2024-04-02 10:30:00,85.45,85.57,85.37,85.47,56750.0,85.1536,85.2732,85.0739,85.1736,56750.0
2024-04-02 10:40:00,85.51,85.58,85.28,85.31,64367.0,85.2134,85.2832,84.9842,85.0141,64367.0
2024-04-02 10:50:00,85.32,85.37,85.18,85.26,49020.0,85.0241,85.0739,84.8846,84.9643,49020.0
2024-04-02 11:00:00,85.24,85.44,85.23,85.43,25899.0,84.9444,85.1437,84.9344,85.1337,25899.0
2024-04-02 11:10:00,85.48,85.76,85.48,85.74,208959.0,85.1835,85.4626,85.1835,85.4426,208959.0
2024-04-02 11:20:00,85.75,85.78,85.7,85.74,32926.0,85.4526,85.4825,85.4028,85.4426,32926.0
2024-04-02 11:30:00,85.73,85.9,85.7,85.71,163178.0,85.4327,85.6021,85.4028,85.4127,163178.0
2024-04-02 11:40:00,85.72,85.73,85.58,85.58,43927.0,85.4227,85.4327,85.2832,85.2832,43927.0
2024-04-02 11:50:00,85.58,85.58,85.38,85.39,50232.0,85.2832,85.2832,85.0839,85.0939,50232.0
2024-04-02 12:00:00,85.43,85.56,85.41,85.48,16184.0,85.1337,85.2633,85.1138,85.1835,16184.0
2024-04-02 12:10:00,85.5,85.52,85.41,85.42,10413.0,85.2035,85.2234,85.1138,85.1238,10413.0
2024-04-02 12:20:00,85.44,85.61,85.4,85.61,28988.0,85.1437,85.3131,85.1038,85.3131,28988.0
2024-04-02 12:30:00,85.6,85.72,85.6,85.68,11148.0,85.3031,85.4227,85.3031,85.3828,11148.0
2024-04-02 12:40:00,85.71,85.89,85.68,85.88,27426.0,85.4127,85.5921,85.3828,85.5822,27426.0
2024-04-02 12:50:00,85.86,85.94,85.8,85.94,16296.0,85.5622,85.6419,85.5024,85.6419,16296.0
2024-04-02 13:00:00,85.95,86.03,85.92,85.96,21406.0,85.6519,85.7316,85.622,85.6619,21406.0
2024-04-02 13:10:00,85.94,85.96,85.8,85.81,24484.0,85.6419,85.6619,85.5024,85.5124,24484.0
2024-04-02 13:20:00,85.8,85.88,85.78,85.85,20267.0,85.5024,85.5822,85.4825,85.5523,20267.0
2024-04-02 13:30:00,85.86,85.87,85.76,85.85,8998.0,85.5622,85.5722,85.4626,85.5523,8998.0
2024-04-02 13:40:00,85.85,85.95,85.77,85.94,49730.0,85.5523,85.6519,85.4725,85.6419,49730.0
2024-04-02 13:50:00,85.96,85.97,85.82,85.83,26853.0,85.6619,85.6718,85.5224,85.5323,26853.0
2024-04-02 14:00:00,85.84,85.94,85.81,85.94,13919.0,85.5423,85.6419,85.5124,85.6419,13919.0
2024-04-02 14:10:00,85.93,85.95,85.85,85.95,10542.0,85.632,85.6519,85.5523,85.6519,10542.0
2024-04-02 14:20:00,85.93,86.0,85.86,85.87,63851.0,85.632,85.7017,85.5622,85.5722,63851.0
2024-04-02 14:30:00,85.87,85.94,85.81,85.84,11825.0,85.5722,85.6419,85.5124,85.5423,11825.0
2024-04-02 14:40:00,85.83,85.96,85.74,85.77,15497.0,85.5323,85.6619,85.4426,85.4725,15497.0
2024-04-02 14:50:00,85.8,85.89,85.8,85.83,11795.0,85.5024,85.5921,85.5024,85.5323,11795.0
2024-04-02 15:00:00,85.84,86.14,85.81,86.06,39203.0,85.5423,85.8413,85.5124,85.7615,39203.0
2024-04-02 15:10:00,86.09,86.1,85.83,85.86,19542.0,85.7914,85.8014,85.5323,85.5622,19542.0
2024-04-02 15:20:00,85.85,86.13,85.85,86.08,26426.0,85.5523,85.8313,85.5523,85.7815,26426.0
2024-04-02 15:30:00,86.11,86.32,86.05,86.31,41448.0,85.8114,86.0206,85.7516,86.0107,41448.0
2024-04-02 15:40:00,86.32,86.44,86.23,86.44,112997.0,86.0206,86.1402,85.9309,86.1402,112997.0
2024-04-02 15:50:00,86.45,86.45,86.28,86.33,291116.0,86.1502,86.1502,85.9808,86.0306,291116.0
2024-04-03 09:30:00,85.49,85.88,85.46,85.8,186073.0,85.1935,85.5822,85.1636,85.5024,186073.0
2024-04-03 09:40:00,85.8,85.84,85.62,85.72,59576.0,85.5024,85.5423,85.3231,85.4227,59576.0
2024-04-03 09:50:00,85.73,85.89,85.67,85.76,55373.0,85.4327,85.5921,85.3729,85.4626,55373.0
2024-04-03 10:00:00,85.77,86.68,85.77,86.33,152424.0,85.4725,86.3794,85.4725,86.0306,152424.0
2024-04-03 10:10:00,86.34,86.89,86.32,86.89,107721.0,86.0406,86.5887,86.0206,86.5887,107721.0
2024-04-03 10:20:00,86.89,87.14,86.83,87.06,62907.0,86.5887,86.8378,86.5289,86.7581,62907.0
2024-04-03 10:30:00,87.07,87.21,87.02,87.06,58806.0,86.768,86.9075,86.7182,86.7581,58806.0
2024-04-03 10:40:00,87.07,87.14,87.0,87.06,38190.0,86.768,86.8378,86.6983,86.7581,38190.0
2024-04-03 10:50:00,87.08,87.27,87.08,87.25,70688.0,86.778,86.9673,86.778,86.9474,70688.0
2024-04-03 11:00:00,87.25,87.32,87.25,87.29,35965.0,86.9474,87.0172,86.9474,86.9873,35965.0
2024-04-03 11:10:00,87.32,87.42,87.27,87.32,40321.0,87.0172,87.1168,86.9673,87.0172,40321.0
2024-04-03 11:20:00,87.32,87.41,87.29,87.38,15645.0,87.0172,87.1068,86.9873,87.077,15645.0
2024-04-03 11:30:00,87.38,87.44,87.32,87.32,12298.0,87.077,87.1367,87.0172,87.0172,12298.0
2024-04-03 11:40:00,87.35,87.4,87.23,87.26,13040.0,87.0471,87.0969,86.9275,86.9574,13040.0
2024-04-03 11:50:00,87.26,87.27,86.95,87.0,40033.0,86.9574,86.9673,86.6484,86.6983,40033.0
2024-04-03 12:00:00,87.01,87.01,86.81,86.9,24453.0,86.7082,86.7082,86.5089,86.5986,24453.0
2024-04-03 12:10:00,86.88,87.12,86.77,87.11,46724.0,86.5787,86.8179,86.4691,86.8079,46724.0
2024-04-03 12:20:00,87.11,87.22,87.1,87.22,31454.0,86.8079,86.9175,86.7979,86.9175,31454.0
2024-04-03 12:30:00,87.2,87.33,86.7,86.73,75369.0,86.8976,87.0271,86.3993,86.4292,75369.0
2024-04-03 12:40:00,86.74,87.16,86.74,87.12,33897.0,86.4392,86.8577,86.4392,86.8179,33897.0
2024-04-03 12:50:00,87.11,87.26,87.09,87.09,25107.0,86.8079,86.9574,86.788,86.788,25107.0
2024-04-03 13:00:00,87.1,87.2,87.05,87.09,25313.0,86.7979,86.8976,86.7481,86.788,25313.0
2024-04-03 13:10:00,87.13,87.16,87.04,87.13,18677.0,86.8278,86.8577,86.7381,86.8278,18677.0
2024-04-03 13:20:00,87.12,87.2,87.1,87.17,21224.0,86.8179,86.8976,86.7979,86.8677,21224.0
2024-04-03 13:30:00,87.18,87.21,87.05,87.05,19141.0,86.8776,86.9075,86.7481,86.7481,19141.0
2024-04-03 13:40:00,87.05,87.2,87.05,87.2,15734.0,86.7481,86.8976,86.7481,86.8976,15734.0
2024-04-03 13:50:00,87.2,87.26,87.09,87.13,19079.0,86.8976,86.9574,86.788,86.8278,19079.0
2024-04-03 14:00:00,87.12,87.25,87.08,87.22,15196.0,86.8179,86.9474,86.778,86.9175,15196.0
2024-04-03 14:10:00,87.22,87.26,87.03,87.13,10123.0,86.9175,86.9574,86.7282,86.8278,10123.0
2024-04-03 14:20:00,87.15,87.17,87.04,87.06,4066.0,86.8478,86.8677,86.7381,86.7581,4066.0
2024-04-03 14:30:00,87.04,87.18,86.96,87.14,34750.0,86.7381,86.8776,86.6584,86.8378,34750.0
2024-04-03 14:40:00,87.17,87.2,87.0,87.01,12546.0,86.8677,86.8976,86.6983,86.7082,12546.0
2024-04-03 14:50:00,87.01,87.04,86.89,86.93,85047.0,86.7082,86.7381,86.5887,86.6285,85047.0
2024-04-03 15:00:00,86.93,86.94,86.85,86.89,19996.0,86.6285,86.6385,86.5488,86.5887,19996.0
2024-04-03 15:10:00,86.93,86.93,86.06,86.47,157161.0,86.6285,86.6285,85.7615,86.1701,157161.0
2024-04-03 15:20:00,86.45,86.52,86.22,86.36,140719.0,86.1502,86.2199,85.921,86.0605,140719.0
2024-04-03 15:30:00,86.34,86.64,86.18,86.59,60901.0,86.0406,86.3395,85.8811,86.2897,60901.0
2024-04-03 15:40:00,86.6,86.71,86.53,86.71,35474.0,86.2997,86.4093,86.2299,86.4093,35474.0
2024-04-03 15:50:00,86.71,86.75,86.53,86.68,171904.0,86.4093,86.4491,86.2299,86.3794,171904.0
2024-04-04 09:30:00,88.33,88.56,88.2,88.23,191048.0,88.0237,88.2529,87.8941,87.924,191048.0
2024-04-04 09:40:00,88.25,88.39,88.18,88.22,90917.0,87.9439,88.0835,87.8742,87.914,90917.0
2024-04-04 09:50:00,88.27,88.29,88.0,88.09,78392.0,87.9639,87.9838,87.6948,87.7845,78392.0
2024-04-04 10:00:00,88.09,88.2,88.06,88.19,58683.0,87.7845,87.8941,87.7546,87.8841,58683.0
2024-04-04 10:10:00,88.18,88.21,88.01,88.03,40323.0,87.8742,87.9041,87.7048,87.7247,40323.0
2024-04-04 10:20:00,88.03,88.08,87.81,88.02,70689.0,87.7247,87.7745,87.5055,87.7147,70689.0
2024-04-04 10:30:00,88.02,88.05,87.82,87.96,52380.0,87.7147,87.7446,87.5154,87.6549,52380.0
2024-04-04 10:40:00,87.95,88.0,87.92,87.99,39373.0,87.645,87.6948,87.6151,87.6848,39373.0
2024-04-04 10:50:00,87.97,87.97,87.84,87.94,62688.0,87.6649,87.6649,87.5354,87.635,62688.0
2024-04-04 11:00:00,87.95,88.02,87.87,87.91,52661.0,87.645,87.7147,87.5653,87.6051,52661.0
2024-04-04 11:10:00,87.91,87.97,87.76,87.82,37186.0,87.6051,87.6649,87.4556,87.5154,37186.0
2024-04-04 11:20:00,87.8,87.96,87.8,87.95,20380.0,87.4955,87.6549,87.4955,87.645,20380.0
2024-04-04 11:30:00,87.97,88.04,87.93,88.03,22602.0,87.6649,87.7347,87.625,87.7247,22602.0
2024-04-04 11:40:00,88.05,88.15,88.05,88.07,164135.0,87.7446,87.8443,87.7446,87.7646,164135.0
2024-04-04 11:50:00,88.13,88.26,88.12,88.26,53668.0,87.8244,87.9539,87.8144,87.9539,53668.0
2024-04-04 12:00:00,88.27,88.51,88.24,88.48,238745.0,87.9639,88.203,87.934,88.1731,238745.0
2024-04-04 12:10:00,88.5,88.54,88.39,88.4,28607.0,88.1931,88.2329,88.0835,88.0934,28607.0
2024-04-04 12:20:00,88.41,88.47,88.38,88.43,19189.0,88.1034,88.1632,88.0735,88.1233,19189.0
2024-04-04 12:30:00,88.44,88.5,88.4,88.5,21421.0,88.1333,88.1931,88.0934,88.1931,21421.0
2024-04-04 12:40:00,88.49,88.52,88.45,88.46,16366.0,88.1831,88.213,88.1432,88.1532,16366.0
2024-04-04 12:50:00,88.47,88.56,88.41,88.44,31029.0,88.1632,88.2529,88.1034,88.1333,31029.0
2024-04-04 13:00:00,88.45,88.47,88.34,88.42,17741.0,88.1432,88.1632,88.0336,88.1133,17741.0
2024-04-04 13:10:00,88.43,88.43,88.37,88.37,10019.0,88.1233,88.1233,88.0635,88.0635,10019.0
2024-04-04 13:20:00,88.36,88.37,88.31,88.32,14741.0,88.0536,88.0635,88.0037,88.0137,14741.0
2024-04-04 13:30:00,88.33,88.34,88.25,88.28,14495.0,88.0237,88.0336,87.9439,87.9738,14495.0
2024-04-04 13:40:00,88.26,88.26,87.96,88.05,91934.0,87.9539,87.9539,87.6549,87.7446,91934.0
2024-04-04 13:50:00,88.04,88.1,87.83,87.91,39955.0,87.7347,87.7945,87.5254,87.6051,39955.0
2024-04-04 14:00:00,87.91,87.92,87.49,87.52,110636.0,87.6051,87.6151,87.1866,87.2165,110636.0
2024-04-04 14:10:00,87.47,87.47,86.78,86.87,193713.0,87.1666,87.1666,86.479,86.5687,193713.0
2024-04-04 14:20:00,86.85,87.03,86.33,86.33,175365.0,86.5488,86.7282,86.0306,86.0306,175365.0
2024-04-04 14:30:00,86.36,86.36,85.74,86.18,279216.0,86.0605,86.0605,85.4426,85.8811,279216.0
2024-04-04 14:40:00,86.17,86.17,85.51,85.9,140591.0,85.8712,85.8712,85.2134,85.6021,140591.0
2024-04-04 14:50:00,85.87,85.91,85.22,85.39,167787.0,85.5722,85.6121,84.9244,85.0939,167787.0
2024-04-04 15:00:00,85.37,85.37,84.87,85.25,262030.0,85.0739,85.0739,84.5757,84.9543,262030.0
2024-04-04 15:10:00,85.16,85.16,84.68,84.72,111580.0,84.8647,84.8647,84.3863,84.4262,111580.0
2024-04-04 15:20:00,84.78,84.95,84.27,84.28,127810.0,84.486,84.6554,83.9777,83.9877,127810.0
2024-04-04 15:30:00,84.28,84.58,84.15,84.17,180784.0,83.9877,84.2867,83.8582,83.8781,180784.0
2024-04-04 15:40:00,84.17,84.4,84.02,84.39,127663.0,83.8781,84.1073,83.7286,84.0973,127663.0
2024-04-04 15:50:00,84.43,84.57,83.91,83.97,369129.0,84.1372,84.2767,83.619,83.6788,369129.0
2024-04-05 09:30:00,84.54,84.84,84.25,84.25,461228.0,84.2468,84.5458,83.9578,83.9578,461228.0
2024-04-05 09:40:00,84.25,85.13,84.25,85.02,210273.0,83.9578,84.8348,83.9578,84.7251,210273.0
2024-04-05 09:50:00,85.01,85.39,84.96,85.19,101101.0,84.7152,85.0939,84.6653,84.8945,101101.0
2024-04-05 10:00:00,85.2,85.42,84.91,85.23,158001.0,84.9045,85.1238,84.6155,84.9344,158001.0
2024-04-05 10:10:00,85.23,85.62,85.12,85.33,80305.0,84.9344,85.3231,84.8248,85.0341,80305.0
2024-04-05 10:20:00,85.33,85.41,84.97,85.16,74395.0,85.0341,85.1138,84.6753,84.8647,74395.0
2024-04-05 10:30:00,85.18,85.49,85.08,85.29,53688.0,84.8846,85.1935,84.7849,84.9942,53688.0
2024-04-05 10:40:00,85.31,85.77,85.25,85.75,94160.0,85.0141,85.4725,84.9543,85.4526,94160.0
2024-04-05 10:50:00,85.75,86.15,85.73,86.15,258633.0,85.4526,85.8512,85.4327,85.8512,258633.0
2024-04-05 11:00:00,86.15,86.26,85.79,85.94,192114.0,85.8512,85.9608,85.4925,85.6419,192114.0
2024-04-05 11:10:00,85.93,86.05,85.46,85.7,119582.0,85.632,85.7516,85.1636,85.4028,119582.0
2024-04-05 11:20:00,85.71,85.89,85.61,85.88,68972.0,85.4127,85.5921,85.3131,85.5822,68972.0
2024-04-05 11:30:00,85.88,86.14,85.8,86.08,61545.0,85.5822,85.8413,85.5024,85.7815,61545.0
2024-04-05 11:40:00,86.1,86.44,86.09,86.28,87366.0,85.8014,86.1402,85.7914,85.9808,87366.0
2024-04-05 11:50:00,86.3,86.62,86.28,86.55,83291.0,86.0007,86.3196,85.9808,86.2498,83291.0
2024-04-05 12:00:00,86.56,86.7,86.52,86.62,78810.0,86.2598,86.3993,86.2199,86.3196,78810.0
2024-04-05 12:10:00,86.61,86.72,86.56,86.68,57494.0,86.3096,86.4192,86.2598,86.3794,57494.0
2024-04-05 12:20:00,86.7,86.71,86.5,86.56,31091.0,86.3993,86.4093,86.2,86.2598,31091.0
2024-04-05 12:30:00,86.54,86.69,86.34,86.68,66160.0,86.2399,86.3893,86.0406,86.3794,66160.0
2024-04-05 12:40:00,86.67,86.68,86.5,86.54,35697.0,86.3694,86.3794,86.2,86.2399,35697.0
2024-04-05 12:50:00,86.56,87.0,86.56,86.95,50990.0,86.2598,86.6983,86.2598,86.6484,50990.0
2024-04-05 13:00:00,86.95,87.01,86.52,86.56,94401.0,86.6484,86.7082,86.2199,86.2598,94401.0
2024-04-05 13:10:00,86.58,86.65,86.41,86.54,70097.0,86.2797,86.3495,86.1103,86.2399,70097.0
2024-04-05 13:20:00,86.55,86.71,86.55,86.61,38445.0,86.2498,86.4093,86.2498,86.3096,38445.0
2024-04-05 13:30:00,86.66,86.8,86.57,86.57,37640.0,86.3595,86.499,86.2698,86.2698,37640.0
2024-04-05 13:40:00,86.6,86.66,86.33,86.39,52362.0,86.2997,86.3595,86.0306,86.0904,52362.0
2024-04-05 13:50:00,86.38,86.47,85.83,85.93,117341.0,86.0804,86.1701,85.5323,85.632,117341.0
2024-04-05 14:00:00,85.91,86.27,85.57,86.27,123157.0,85.6121,85.9708,85.2732,85.9708,123157.0
2024-04-05 14:10:00,86.23,86.32,86.05,86.15,61986.0,85.9309,86.0206,85.7516,85.8512,61986.0
2024-04-05 14:20:00,86.15,86.41,85.83,85.83,87977.0,85.8512,86.1103,85.5323,85.5323,87977.0
2024-04-05 14:30:00,85.88,86.2,85.86,86.14,54479.0,85.5822,85.901,85.5622,85.8413,54479.0
2024-04-05 14:40:00,86.15,86.19,85.72,85.72,48240.0,85.8512,85.8911,85.4227,85.4227,48240.0
2024-04-05 14:50:00,85.75,85.87,85.63,85.82,53402.0,85.4526,85.5722,85.333,85.5224,53402.0
2024-04-05 15:00:00,85.8,86.02,85.75,85.84,51747.0,85.5024,85.7217,85.4526,85.5423,51747.0
2024-04-05 15:10:00,85.85,86.02,85.82,85.98,34804.0,85.5523,85.7217,85.5224,85.6818,34804.0
2024-04-05 15:20:00,85.94,85.99,85.81,85.94,32924.0,85.6419,85.6918,85.5124,85.6419,32924.0
2024-04-05 15:30:00,85.93,86.24,85.91,86.02,71355.0,85.632,85.9409,85.6121,85.7217,71355.0
2024-04-05 15:40:00,86.04,86.11,85.91,85.98,41309.0,85.7416,85.8114,85.6121,85.6818,41309.0
2024-04-05 15:50:00,85.99,86.32,85.98,85.99,219236.0,85.6918,86.0206,85.6818,85.6918,219236.0
2024-04-08 09:30:00,86.32,86.38,85.5,85.52,210751.0,86.0206,86.0804,85.2035,85.2234,210751.0
2024-04-08 09:40:00,85.52,86.04,85.46,85.95,75348.0,85.2234,85.7416,85.1636,85.6519,75348.0
2024-04-08 09:50:00,85.98,86.11,85.77,86.06,76498.0,85.6818,85.8114,85.4725,85.7615,76498.0
2024-04-08 10:00:00,86.05,86.17,85.83,86.07,54839.0,85.7516,85.8712,85.5323,85.7715,54839.0
2024-04-08 10:10:00,86.12,86.24,85.96,86.03,35288.0,85.8213,85.9409,85.6619,85.7316,35288.0
2024-04-08 10:20:00,86.08,86.43,86.01,86.41,78745.0,85.7815,86.1302,85.7117,86.1103,78745.0
2024-04-08 10:30:00,86.43,86.74,86.42,86.55,61907.0,86.1302,86.4392,86.1203,86.2498,61907.0
2024-04-08 10:40:00,86.56,86.61,86.43,86.61,30095.0,86.2598,86.3096,86.1302,86.3096,30095.0
2024-04-08 10:50:00,86.62,86.74,86.57,86.65,37871.0,86.3196,86.4392,86.2698,86.3495,37871.0
2024-04-08 11:00:00,86.65,86.71,86.29,86.47,66073.0,86.3495,86.4093,85.9907,86.1701,66073.0
2024-04-08 11:10:00,86.53,86.57,86.41,86.46,9102.0,86.2299,86.2698,86.1103,86.1601,9102.0
2024-04-08 11:20:00,86.45,86.56,86.32,86.38,16414.0,86.1502,86.2598,86.0206,86.0804,16414.0
2024-04-08 11:30:00,86.36,86.36,85.97,86.19,37764.0,86.0605,86.0605,85.6718,85.8911,37764.0
2024-04-08 11:40:00,86.17,86.21,85.91,86.07,27488.0,85.8712,85.911,85.6121,85.7715,27488.0
2024-04-08 11:50:00,86.06,86.1,85.85,86.04,21946.0,85.7615,85.8014,85.5523,85.7416,21946.0
2024-04-08 12:00:00,86.04,86.04,85.89,85.95,57276.0,85.7416,85.7416,85.5921,85.6519,57276.0
2024-04-08 12:10:00,85.92,85.98,85.76,85.9,50982.0,85.622,85.6818,85.4626,85.6021,50982.0
2024-04-08 12:20:00,85.89,85.92,85.61,85.89,54770.0,85.5921,85.622,85.3131,85.5921,54770.0
2024-04-08 12:30:00,85.87,86.07,85.84,86.01,31168.0,85.5722,85.7715,85.5423,85.7117,31168.0
2024-04-08 12:40:00,85.97,86.14,85.97,86.04,42563.0,85.6718,85.8413,85.6718,85.7416,42563.0
2024-04-08 12:50:00,86.06,86.2,86.02,86.2,53219.0,85.7615,85.901,85.7217,85.901,53219.0
2024-04-08 13:00:00,86.19,86.21,86.1,86.12,139780.0,85.8911,85.911,85.8014,85.8213,139780.0
2024-04-08 13:10:00,86.11,86.14,85.94,86.04,32343.0,85.8114,85.8413,85.6419,85.7416,32343.0
2024-04-08 13:20:00,86.03,86.15,85.98,86.15,17852.0,85.7316,85.8512,85.6818,85.8512,17852.0
2024-04-08 13:30:00,86.15,86.15,85.96,86.01,16689.0,85.8512,85.8512,85.6619,85.7117,16689.0
2024-04-08 13:40:00,86.01,86.03,85.86,85.9,41237.0,85.7117,85.7316,85.5622,85.6021,41237.0
2024-04-08 13:50:00,85.9,86.12,85.89,86.11,17129.0,85.6021,85.8213,85.5921,85.8114,17129.0
2024-04-08 14:00:00,86.13,86.2,86.06,86.19,11696.0,85.8313,85.901,85.7615,85.8911,11696.0
2024-04-08 14:10:00,86.21,86.26,86.14,86.2,7395.0,85.911,85.9608,85.8413,85.901,7395.0
2024-04-08 14:20:00,86.2,86.26,86.08,86.19,18003.0,85.901,85.9608,85.7815,85.8911,18003.0
2024-04-08 14:30:00,86.17,86.17,86.0,86.02,6428.0,85.8712,85.8712,85.7017,85.7217,6428.0
2024-04-08 14:40:00,86.01,86.07,85.92,86.07,18086.0,85.7117,85.7715,85.622,85.7715,18086.0
2024-04-08 14:50:00,86.02,86.18,86.01,86.17,9193.0,85.7217,85.8811,85.7117,85.8712,9193.0
2024-04-08 15:00:00,86.21,86.24,85.97,86.08,72212.0,85.911,85.9409,85.6718,85.7815,72212.0
2024-04-08 15:10:00,86.09,86.17,86.05,86.13,157369.0,85.7914,85.8712,85.7516,85.8313,157369.0
2024-04-08 15:20:00,86.14,86.19,86.01,86.19,33006.0,85.8413,85.8911,85.7117,85.8911,33006.0
2024-04-08 15:30:00,86.18,86.33,86.17,86.19,169744.0,85.8811,86.0306,85.8712,85.8911,169744.0
2024-04-08 15:40:00,86.19,86.2,85.97,86.11,43400.0,85.8911,85.901,85.6718,85.8114,43400.0
2024-04-08 15:50:00,86.1,86.11,85.91,86.0,452880.0,85.8014,85.8114,85.6121,85.7017,452880.0
2024-04-09 09:30:00,86.91,87.02,86.46,86.89,206543.0,86.6086,86.7182,86.1601,86.5887,206543.0
2024-04-09 09:40:00,86.9,87.01,86.49,86.51,114064.0,86.5986,86.7082,86.19,86.21,114064.0
2024-04-09 09:50:00,86.47,86.59,86.39,86.47,53011.0,86.1701,86.2897,86.0904,86.1701,53011.0
2024-04-09 10:00:00,86.45,86.67,86.35,86.47,40975.0,86.1502,86.3694,86.0505,86.1701,40975.0
2024-04-09 10:10:00,86.39,86.7,86.38,86.53,25568.0,86.0904,86.3993,86.0804,86.2299,25568.0
2024-04-09 10:20:00,86.49,86.62,85.78,85.89,60608.0,86.19,86.3196,85.4825,85.5921,60608.0
2024-04-09 10:30:00,85.86,85.86,85.26,85.34,203897.0,85.5622,85.5622,84.9643,85.044,203897.0
2024-04-09 10:40:00,85.41,85.47,84.86,84.94,189786.0,85.1138,85.1736,84.5657,84.6454,189786.0
2024-04-09 10:50:00,84.96,85.31,84.76,85.28,99424.0,84.6653,85.0141,84.466,84.9842,99424.0
2024-04-09 11:00:00,85.28,85.55,85.16,85.47,122942.0,84.9842,85.2533,84.8647,85.1736,122942.0
2024-04-09 11:10:00,85.41,85.63,85.28,85.58,88368.0,85.1138,85.333,84.9842,85.2832,88368.0
2024-04-09 11:20:00,85.57,85.57,85.31,85.35,47889.0,85.2732,85.2732,85.0141,85.054,47889.0
2024-04-09 11:30:00,85.35,85.47,85.21,85.33,37107.0,85.054,85.1736,84.9145,85.0341,37107.0
2024-04-09 11:40:00,85.38,85.83,85.37,85.79,223510.0,85.0839,85.5323,85.0739,85.4925,223510.0
2024-04-09 11:50:00,85.79,85.8,85.64,85.72,65555.0,85.4925,85.5024,85.343,85.4227,65555.0
2024-04-09 12:00:00,85.68,85.87,85.65,85.8,47357.0,85.3828,85.5722,85.353,85.5024,47357.0
2024-04-09 12:10:00,85.78,86.01,85.75,85.9,47424.0,85.4825,85.7117,85.4526,85.6021,47424.0
2024-04-09 12:20:00,85.9,86.07,85.9,85.92,159297.0,85.6021,85.7715,85.6021,85.622,159297.0
2024-04-09 12:30:00,85.91,86.07,85.91,86.07,19299.0,85.6121,85.7715,85.6121,85.7715,19299.0
2024-04-09 12:40:00,86.07,86.08,85.91,85.98,39598.0,85.7715,85.7815,85.6121,85.6818,39598.0
2024-04-09 12:50:00,85.95,85.95,85.65,85.71,55061.0,85.6519,85.6519,85.353,85.4127,55061.0
2024-04-09 13:00:00,85.7,85.98,85.63,85.95,31244.0,85.4028,85.6818,85.333,85.6519,31244.0
2024-04-09 13:10:00,85.96,85.96,85.77,85.82,14064.0,85.6619,85.6619,85.4725,85.5224,14064.0
2024-04-09 13:20:00,85.83,86.01,85.78,85.83,22089.0,85.5323,85.7117,85.4825,85.5323,22089.0
2024-04-09 13:30:00,85.83,85.94,85.78,85.94,17900.0,85.5323,85.6419,85.4825,85.6419,17900.0
2024-04-09 13:40:00,85.98,85.98,85.65,85.67,42429.0,85.6818,85.6818,85.353,85.3729,42429.0
2024-04-09 13:50:00,85.73,85.81,85.63,85.63,18155.0,85.4327,85.5124,85.333,85.333,18155.0
2024-04-09 14:00:00,85.64,85.78,85.47,85.76,73277.0,85.343,85.4825,85.1736,85.4626,73277.0
2024-04-09 14:10:00,85.79,85.83,85.68,85.8,14829.0,85.4925,85.5323,85.3828,85.5024,14829.0
2024-04-09 14:20:00,85.82,85.88,85.64,85.69,16178.0,85.5224,85.5822,85.343,85.3928,16178.0
2024-04-09 14:30:00,85.67,85.74,85.57,85.59,34207.0,85.3729,85.4426,85.2732,85.2932,34207.0
2024-04-09 14:40:00,85.61,85.69,85.54,85.57,25084.0,85.3131,85.3928,85.2433,85.2732,25084.0
2024-04-09 14:50:00,85.51,85.71,85.5,85.59,23360.0,85.2134,85.4127,85.2035,85.2932,23360.0
2024-04-09 15:00:00,85.6,85.6,85.27,85.35,41934.0,85.3031,85.3031,84.9743,85.054,41934.0
2024-04-09 15:10:00,85.29,85.62,85.26,85.62,51666.0,84.9942,85.3231,84.9643,85.3231,51666.0
2024-04-09 15:20:00,85.62,86.34,85.61,86.31,111084.0,85.3231,86.0406,85.3131,86.0107,111084.0
2024-04-09 15:30:00,86.3,86.52,86.11,86.11,94651.0,86.0007,86.2199,85.8114,85.8114,94651.0
2024-04-09 15:40:00,86.13,86.23,85.96,86.13,134769.0,85.8313,85.9309,85.6619,85.8313,134769.0
2024-04-09 15:50:00,86.17,86.65,86.07,86.64,424368.0,85.8712,86.3495,85.7715,86.3395,424368.0
2024-04-10 09:30:00,84.57,85.03,84.38,85.01,308052.0,84.2767,84.7351,84.0874,84.7152,308052.0
2024-04-10 09:40:00,84.95,85.09,84.28,84.43,145707.0,84.6554,84.7949,83.9877,84.1372,145707.0
2024-04-10 09:50:00,84.41,85.2,84.41,84.88,162842.0,84.1173,84.9045,84.1173,84.5856,162842.0
2024-04-10 10:00:00,84.89,85.16,84.66,85.07,71305.0,84.5956,84.8647,84.3664,84.775,71305.0
2024-04-10 10:10:00,85.04,85.2,84.67,85.09,112723.0,84.7451,84.9045,84.3764,84.7949,112723.0
2024-04-10 10:20:00,85.07,85.09,84.82,84.91,84473.0,84.775,84.7949,84.5258,84.6155,84473.0
2024-04-10 10:30:00,84.93,85.43,84.87,85.33,124805.0,84.6355,85.1337,84.5757,85.0341,124805.0
2024-04-10 10:40:00,85.32,85.36,84.91,85.0,197421.0,85.0241,85.064,84.6155,84.7052,197421.0
2024-04-10 10:50:00,85.03,85.06,84.53,84.74,47746.0,84.7351,84.765,84.2368,84.4461,47746.0
2024-04-10 11:00:00,84.75,84.83,84.57,84.67,29963.0,84.4561,84.5358,84.2767,84.3764,29963.0
2024-04-10 11:10:00,84.66,84.7,84.47,84.6,32902.0,84.3664,84.4062,84.177,84.3066,32902.0
2024-04-10 11:20:00,84.58,84.94,84.57,84.94,30999.0,84.2867,84.6454,84.2767,84.6454,30999.0
2024-04-10 11:30:00,84.96,84.97,84.56,84.59,55301.0,84.6653,84.6753,84.2667,84.2966,55301.0
2024-04-10 11:40:00,84.59,84.61,84.44,84.53,26865.0,84.2966,84.3166,84.1471,84.2368,26865.0
2024-04-10 11:50:00,84.52,84.62,84.5,84.62,11576.0,84.2269,84.3265,84.2069,84.3265,11576.0
2024-04-10 12:00:00,84.63,84.82,84.56,84.65,19731.0,84.3365,84.5258,84.2667,84.3564,19731.0
2024-04-10 12:10:00,84.58,84.64,84.44,84.53,16527.0,84.2867,84.3465,84.1471,84.2368,16527.0
2024-04-10 12:20:00,84.52,84.71,84.47,84.67,12281.0,84.2269,84.4162,84.177,84.3764,12281.0
2024-04-10 12:30:00,84.69,84.88,84.64,84.78,31140.0,84.3963,84.5856,84.3465,84.486,31140.0
2024-04-10 12:40:00,84.78,84.8,84.69,84.8,16596.0,84.486,84.5059,84.3963,84.5059,16596.0
2024-04-10 12:50:00,84.8,85.14,84.75,85.06,107313.0,84.5059,84.8447,84.4561,84.765,107313.0
2024-04-10 13:00:00,85.07,85.15,84.37,84.38,104529.0,84.775,84.8547,84.0774,84.0874,104529.0
2024-04-10 13:10:00,84.4,84.88,84.35,84.84,81165.0,84.1073,84.5856,84.0575,84.5458,81165.0
2024-04-10 13:20:00,84.82,85.34,84.8,84.88,169216.0,84.5258,85.044,84.5059,84.5856,169216.0
2024-04-10 13:30:00,84.86,85.04,84.36,84.42,123776.0,84.5657,84.7451,84.0674,84.1272,123776.0
2024-04-10 13:40:00,84.41,84.68,84.33,84.67,45214.0,84.1173,84.3863,84.0375,84.3764,45214.0
2024-04-10 13:50:00,84.65,85.18,84.48,84.83,128725.0,84.3564,84.8846,84.187,84.5358,128725.0
2024-04-10 14:00:00,84.84,85.02,84.58,84.88,75166.0,84.5458,84.7251,84.2867,84.5856,75166.0
2024-04-10 14:10:00,84.86,85.09,84.65,84.73,89026.0,84.5657,84.7949,84.3564,84.4361,89026.0
2024-04-10 14:20:00,84.81,84.93,84.54,84.59,48823.0,84.5159,84.6355,84.2468,84.2966,48823.0
2024-04-10 14:30:00,84.6,84.87,84.51,84.85,121352.0,84.3066,84.5757,84.2169,84.5557,121352.0
2024-04-10 14:40:00,84.83,84.95,84.77,84.9,63393.0,84.5358,84.6554,84.476,84.6056,63393.0
2024-04-10 14:50:00,84.89,85.0,84.45,84.45,56794.0,84.5956,84.7052,84.1571,84.1571,56794.0
2024-04-10 15:00:00,84.47,84.66,84.37,84.6,66013.0,84.177,84.3664,84.0774,84.3066,66013.0
2024-04-10 15:10:00,84.65,85.08,84.63,85.02,80214.0,84.3564,84.7849,84.3365,84.7251,80214.0
2024-04-10 15:20:00,85.04,85.3,84.95,84.96,124285.0,84.7451,85.0042,84.6554,84.6653,124285.0
2024-04-10 15:30:00,84.96,85.0,84.68,84.76,39745.0,84.6653,84.7052,84.3863,84.466,39745.0
2024-04-10 15:40:00,84.77,85.36,84.77,85.22,81947.0,84.476,85.064,84.476,84.9244,81947.0
2024-04-10 15:50:00,85.23,85.29,85.01,85.05,299406.0,84.9344,84.9942,84.7152,84.755,299406.0
2024-04-11 09:30:00,85.79,85.85,85.42,85.55,143297.0,85.4925,85.5523,85.1238,85.2533,143297.0
2024-04-11 09:40:00,85.55,85.75,85.42,85.65,116917.0,85.2533,85.4526,85.1238,85.353,116917.0
2024-04-11 09:50:00,85.64,85.85,85.61,85.73,32322.0,85.343,85.5523,85.3131,85.4327,32322.0
2024-04-11 10:00:00,85.71,85.72,85.34,85.47,94117.0,85.4127,85.4227,85.044,85.1736,94117.0
2024-04-11 10:10:00,85.52,85.52,84.9,85.05,78792.0,85.2234,85.2234,84.6056,84.755,78792.0
2024-04-11 10:20:00,85.02,85.31,85.0,85.26,61205.0,84.7251,85.0141,84.7052,84.9643,61205.0
2024-04-11 10:30:00,85.27,85.57,85.21,85.53,75782.0,84.9743,85.2732,84.9145,85.2334,75782.0
2024-04-11 10:40:00,85.56,85.76,85.49,85.65,65097.0,85.2633,85.4626,85.1935,85.353,65097.0
2024-04-11 10:50:00,85.66,85.72,85.49,85.51,32939.0,85.3629,85.4227,85.1935,85.2134,32939.0
2024-04-11 11:00:00,85.52,85.84,85.52,85.57,57524.0,85.2234,85.5423,85.2234,85.2732,57524.0
2024-04-11 11:10:00,85.57,85.86,85.57,85.7,42818.0,85.2732,85.5622,85.2732,85.4028,42818.0
2024-04-11 11:20:00,85.72,85.88,85.59,85.6,23194.0,85.4227,85.5822,85.2932,85.3031,23194.0
2024-04-11 11:30:00,85.61,85.81,85.57,85.81,39586.0,85.3131,85.5124,85.2732,85.5124,39586.0
2024-04-11 11:40:00,85.81,85.98,85.7,85.81,44399.0,85.5124,85.6818,85.4028,85.5124,44399.0
2024-04-11 11:50:00,85.81,86.3,85.8,86.25,122966.0,85.5124,86.0007,85.5024,85.9509,122966.0
2024-04-11 12:00:00,86.26,86.32,86.11,86.12,74006.0,85.9608,86.0206,85.8114,85.8213,74006.0
2024-04-11 12:10:00,86.11,86.2,86.08,86.2,27220.0,85.8114,85.901,85.7815,85.901,27220.0
2024-04-11 12:20:00,86.15,86.29,86.03,86.03,18752.0,85.8512,85.9907,85.7316,85.7316,18752.0
2024-04-11 12:30:00,86.06,86.2,85.99,86.13,13712.0,85.7615,85.901,85.6918,85.8313,13712.0
2024-04-11 12:40:00,86.13,86.29,86.1,86.28,14476.0,85.8313,85.9907,85.8014,85.9808,14476.0
2024-04-11 12:50:00,86.31,86.31,86.16,86.16,22239.0,86.0107,86.0107,85.8612,85.8612,22239.0
2024-04-11 13:00:00,86.17,86.84,86.03,86.77,150027.0,85.8712,86.5388,85.7316,86.4691,150027.0
2024-04-11 13:10:00,86.78,87.13,86.78,87.13,75828.0,86.479,86.8278,86.479,86.8278,75828.0
2024-04-11 13:20:00,87.11,87.25,87.01,87.14,102880.0,86.8079,86.9474,86.7082,86.8378,102880.0
2024-04-11 13:30:00,87.18,87.24,87.01,87.01,55862.0,86.8776,86.9374,86.7082,86.7082,55862.0
2024-04-11 13:40:00,87.01,87.35,86.97,87.3,57909.0,86.7082,87.0471,86.6684,86.9972,57909.0
2024-04-11 13:50:00,87.3,87.41,87.23,87.34,83772.0,86.9972,87.1068,86.9275,87.0371,83772.0
2024-04-11 14:00:00,87.33,87.79,87.33,87.76,107161.0,87.0271,87.4855,87.0271,87.4556,107161.0
2024-04-11 14:10:00,87.76,87.81,87.67,87.7,72937.0,87.4556,87.5055,87.3659,87.3958,72937.0
2024-04-11 14:20:00,87.7,87.93,87.67,87.92,54603.0,87.3958,87.625,87.3659,87.6151,54603.0
2024-04-11 14:30:00,87.92,88.04,87.88,88.03,143573.0,87.6151,87.7347,87.5752,87.7247,143573.0
2024-04-11 14:40:00,88.04,88.06,87.81,87.88,38271.0,87.7347,87.7546,87.5055,87.5752,38271.0
2024-04-11 14:50:00,87.91,87.91,87.74,87.75,31641.0,87.6051,87.6051,87.4357,87.4457,31641.0
2024-04-11 15:00:00,87.77,87.99,87.76,87.9,30511.0,87.4656,87.6848,87.4556,87.5952,30511.0
2024-04-11 15:10:00,87.93,87.98,87.81,87.83,35392.0,87.625,87.6749,87.5055,87.5254,35392.0
2024-04-11 15:20:00,87.84,88.02,87.81,87.97,31802.0,87.5354,87.7147,87.5055,87.6649,31802.0
2024-04-11 15:30:00,87.96,88.05,87.92,88.05,84299.0,87.6549,87.7446,87.6151,87.7446,84299.0
2024-04-11 15:40:00,88.06,88.12,88.02,88.04,34996.0,87.7546,87.8144,87.7147,87.7347,34996.0
2024-04-11 15:50:00,88.03,88.03,87.78,87.82,189172.0,87.7247,87.7247,87.4756,87.5154,189172.0
2024-04-12 09:30:00,86.06,86.35,85.92,86.16,255132.0,85.7615,86.0505,85.622,85.8612,255132.0
2024-04-12 09:40:00,86.13,86.41,86.09,86.25,156485.0,85.8313,86.1103,85.7914,85.9509,156485.0
2024-04-12 09:50:00,86.21,86.5,86.2,86.42,54179.0,85.911,86.2,85.901,86.1203,54179.0
2024-04-12 10:00:00,86.42,86.45,85.79,85.88,219519.0,86.1203,86.1502,85.4925,85.5822,219519.0
2024-04-12 10:10:00,85.88,86.16,85.71,86.11,101237.0,85.5822,85.8612,85.4127,85.8114,101237.0
2024-04-12 10:20:00,86.11,86.19,85.85,85.87,23207.0,85.8114,85.8911,85.5523,85.5722,23207.0
2024-04-12 10:30:00,85.86,85.98,85.38,85.46,109197.0,85.5622,85.6818,85.0839,85.1636,109197.0
2024-04-12 10:40:00,85.45,85.51,85.3,85.34,81696.0,85.1536,85.2134,85.0042,85.044,81696.0
2024-04-12 10:50:00,85.3,85.38,85.11,85.11,153472.0,85.0042,85.0839,84.8148,84.8148,153472.0
2024-04-12 11:00:00,85.14,85.41,85.12,85.27,155640.0,84.8447,85.1138,84.8248,84.9743,155640.0
2024-04-12 11:10:00,85.24,85.58,85.2,85.56,58153.0,84.9444,85.2832,84.9045,85.2633,58153.0
2024-04-12 11:20:00,85.57,85.76,85.45,85.76,63316.0,85.2732,85.4626,85.1536,85.4626,63316.0
2024-04-12 11:30:00,85.76,86.02,85.69,85.77,92801.0,85.4626,85.7217,85.3928,85.4725,92801.0
2024-04-12 11:40:00,85.81,85.99,85.65,85.95,37664.0,85.5124,85.6918,85.353,85.6519,37664.0
2024-04-12 11:50:00,85.98,85.98,85.67,85.71,33965.0,85.6818,85.6818,85.3729,85.4127,33965.0
2024-04-12 12:00:00,85.7,85.78,85.54,85.63,41092.0,85.4028,85.4825,85.2433,85.333,41092.0
2024-04-12 12:10:00,85.59,85.59,85.16,85.16,37439.0,85.2932,85.2932,84.8647,84.8647,37439.0
2024-04-12 12:20:00,85.19,85.42,85.18,85.19,40163.0,84.8945,85.1238,84.8846,84.8945,40163.0
2024-04-12 12:30:00,85.21,85.23,84.79,84.9,82015.0,84.9145,84.9344,84.4959,84.6056,82015.0
2024-04-12 12:40:00,84.89,84.93,84.65,84.66,100347.0,84.5956,84.6355,84.3564,84.3664,100347.0
2024-04-12 12:50:00,84.7,84.9,84.7,84.76,81646.0,84.4062,84.6056,84.4062,84.466,81646.0
2024-04-12 13:00:00,84.77,84.85,84.6,84.72,60298.0,84.476,84.5557,84.3066,84.4262,60298.0
2024-04-12 13:10:00,84.73,85.05,84.73,84.78,171449.0,84.4361,84.755,84.4361,84.486,171449.0
2024-04-12 13:20:00,84.75,84.76,84.46,84.57,105357.0,84.4561,84.466,84.1671,84.2767,105357.0
2024-04-12 13:30:00,84.55,84.58,84.44,84.58,41843.0,84.2568,84.2867,84.1471,84.2867,41843.0
2024-04-12 13:40:00,84.57,85.05,84.57,84.97,86700.0,84.2767,84.755,84.2767,84.6753,86700.0
2024-04-12 13:50:00,84.99,85.06,84.74,84.79,590450.0,84.6952,84.765,84.4461,84.4959,590450.0
2024-04-12 14:00:00,84.78,85.02,84.63,84.94,64509.0,84.486,84.7251,84.3365,84.6454,64509.0
2024-04-12 14:10:00,84.95,85.04,84.83,84.92,33168.0,84.6554,84.7451,84.5358,84.6255,33168.0
2024-04-12 14:20:00,84.95,85.01,84.74,84.86,63298.0,84.6554,84.7152,84.4461,84.5657,63298.0
2024-04-12 14:30:00,84.86,84.86,84.56,84.61,44224.0,84.5657,84.5657,84.2667,84.3166,44224.0
2024-04-12 14:40:00,84.6,84.83,84.55,84.57,54915.0,84.3066,84.5358,84.2568,84.2767,54915.0
2024-04-12 14:50:00,84.62,84.78,84.51,84.52,34310.0,84.3265,84.486,84.2169,84.2269,34310.0
2024-04-12 15:00:00,84.5,84.72,84.4,84.57,84682.0,84.2069,84.4262,84.1073,84.2767,84682.0
2024-04-12 15:10:00,84.59,84.66,84.41,84.54,111499.0,84.2966,84.3664,84.1173,84.2468,111499.0
2024-04-12 15:20:00,84.52,84.69,84.51,84.58,87744.0,84.2269,84.3963,84.2169,84.2867,87744.0
2024-04-12 15:30:00,84.58,84.79,84.54,84.55,36181.0,84.2867,84.4959,84.2468,84.2568,36181.0
2024-04-12 15:40:00,84.6,85.08,84.59,85.04,86358.0,84.3066,84.7849,84.2966,84.7451,86358.0
2024-04-12 15:50:00,85.05,85.11,84.74,84.97,310857.0,84.755,84.8148,84.4461,84.6753,310857.0
2024-04-15 09:30:00,86.4,86.42,85.72,85.97,240877.0,86.1004,86.1203,85.4227,85.6718,240877.0
2024-04-15 09:40:00,86.01,86.19,85.86,86.11,98778.0,85.7117,85.8911,85.5622,85.8114,98778.0
2024-04-15 09:50:00,86.08,86.27,86.02,86.11,65479.0,85.7815,85.9708,85.7217,85.8114,65479.0
2024-04-15 10:00:00,86.11,86.28,85.51,85.52,85647.0,85.8114,85.9808,85.2134,85.2234,85647.0
2024-04-15 10:10:00,85.5,85.69,85.07,85.56,125498.0,85.2035,85.3928,84.775,85.2633,125498.0
2024-04-15 10:20:00,85.56,85.57,85.23,85.4,101978.0,85.2633,85.2732,84.9344,85.1038,101978.0
2024-04-15 10:30:00,85.41,85.59,85.02,85.15,75683.0,85.1138,85.2932,84.7251,84.8547,75683.0
2024-04-15 10:40:00,85.17,85.35,85.04,85.31,122235.0,84.8746,85.054,84.7451,85.0141,122235.0
2024-04-15 10:50:00,85.28,85.31,84.88,84.88,59089.0,84.9842,85.0141,84.5856,84.5856,59089.0
2024-04-15 11:00:00,84.89,85.11,84.8,84.93,41798.0,84.5956,84.8148,84.5059,84.6355,41798.0
2024-04-15 11:10:00,84.94,85.1,84.82,84.9,46945.0,84.6454,84.8049,84.5258,84.6056,46945.0
2024-04-15 11:20:00,84.91,85.09,84.76,85.09,312153.0,84.6155,84.7949,84.466,84.7949,312153.0
2024-04-15 11:30:00,85.1,85.32,85.05,85.2,108098.0,84.8049,85.0241,84.755,84.9045,108098.0
2024-04-15 11:40:00,85.21,85.27,84.97,84.98,39167.0,84.9145,84.9743,84.6753,84.6853,39167.0
2024-04-15 11:50:00,84.98,85.36,84.97,85.25,27700.0,84.6853,85.064,84.6753,84.9543,27700.0
2024-04-15 12:00:00,85.22,85.37,85.2,85.35,30127.0,84.9244,85.0739,84.9045,85.054,30127.0
2024-04-15 12:10:00,85.37,85.37,84.94,84.95,20546.0,85.0739,85.0739,84.6454,84.6554,20546.0
2024-04-15 12:20:00,84.96,85.02,84.46,84.53,91474.0,84.6653,84.7251,84.1671,84.2368,91474.0
2024-04-15 12:30:00,84.55,84.55,84.13,84.18,82618.0,84.2568,84.2568,83.8382,83.8881,82618.0
2024-04-15 12:40:00,84.2,84.32,84.08,84.21,32437.0,83.908,84.0276,83.7884,83.9179,32437.0
2024-04-15 12:50:00,84.23,84.32,84.18,84.31,22789.0,83.9379,84.0276,83.8881,84.0176,22789.0
2024-04-15 13:00:00,84.29,84.51,84.17,84.45,20022.0,83.9977,84.2169,83.8781,84.1571,20022.0
2024-04-15 13:10:00,84.45,84.46,83.73,83.76,79978.0,84.1571,84.1671,83.4396,83.4695,79978.0
2024-04-15 13:20:00,83.76,83.78,82.78,82.81,233976.0,83.4695,83.4894,82.4929,82.5228,233976.0
2024-04-15 13:30:00,82.79,82.8,82.34,82.38,288268.0,82.5029,82.5128,82.0544,82.0943,288268.0
2024-04-15 13:40:00,82.39,82.64,82.22,82.29,110859.0,82.1043,82.3534,81.9348,82.0046,110859.0
2024-04-15 13:50:00,82.31,82.67,82.13,82.58,85584.0,82.0245,82.3833,81.8452,82.2936,85584.0
2024-04-15 14:00:00,82.55,82.58,82.27,82.4,5059020.0,82.2637,82.2936,81.9847,82.1142,5059020.0
2024-04-15 14:10:00,82.35,82.36,82.09,82.3,104982.0,82.0644,82.0744,81.8053,82.0146,104982.0
2024-04-15 14:20:00,82.29,82.48,82.11,82.31,57166.0,82.0046,82.1939,81.8252,82.0245,57166.0
2024-04-15 14:30:00,82.25,82.69,82.23,82.42,67923.0,81.9647,82.4032,81.9448,82.1342,67923.0
2024-04-15 14:40:00,82.45,82.55,82.24,82.26,52000.0,82.1641,82.2637,81.9548,81.9747,52000.0
2024-04-15 14:50:00,82.29,82.38,82.05,82.25,49156.0,82.0046,82.0943,81.7654,81.9647,49156.0
2024-04-15 15:00:00,82.2,82.24,81.95,82.13,138262.0,81.9149,81.9548,81.6658,81.8452,138262.0
2024-04-15 15:10:00,82.12,82.17,81.81,81.82,93148.0,81.8352,81.885,81.5263,81.5362,93148.0
2024-04-15 15:20:00,81.84,82.25,81.84,81.98,64716.0,81.5562,81.9647,81.5562,81.6957,64716.0
2024-04-15 15:30:00,81.96,82.28,81.94,82.26,85831.0,81.6758,81.9946,81.6558,81.9747,85831.0
2024-04-15 15:40:00,82.26,82.38,82.03,82.38,89405.0,81.9747,82.0943,81.7455,82.0943,89405.0
2024-04-15 15:50:00,82.35,82.36,82.07,82.12,510272.0,82.0644,82.0744,81.7854,81.8352,510272.0
2024-04-16 09:30:00,82.06,82.22,81.75,82.0,218011.0,81.7754,81.9348,81.4665,81.7156,218011.0
2024-04-16 09:40:00,81.98,82.11,81.63,81.95,85021.0,81.6957,81.8252,81.3469,81.6658,85021.0
2024-04-16 09:50:00,81.93,82.44,81.93,82.33,132296.0,81.6459,82.1541,81.6459,82.0445,132296.0
2024-04-16 10:00:00,82.31,82.39,82.07,82.36,74833.0,82.0245,82.1043,81.7854,82.0744,74833.0
2024-04-16 10:10:00,82.35,82.63,82.23,82.44,79999.0,82.0644,82.3434,81.9448,82.1541,79999.0
2024-04-16 10:20:00,82.55,82.56,81.96,81.96,99754.0,82.2637,82.2737,81.6758,81.6758,99754.0
2024-04-16 10:30:00,81.96,82.14,81.75,81.92,131653.0,81.6758,81.8551,81.4665,81.6359,131653.0
2024-04-16 10:40:00,81.91,82.19,81.83,82.08,93023.0,81.6259,81.905,81.5462,81.7953,93023.0
2024-04-16 10:50:00,82.1,82.17,81.96,82.0,52769.0,81.8153,81.885,81.6758,81.7156,52769.0
2024-04-16 11:00:00,82.03,82.33,81.94,82.27,82039.0,81.7455,82.0445,81.6558,81.9847,82039.0
2024-04-16 11:10:00,82.27,82.35,82.13,82.18,49147.0,81.9847,82.0644,81.8452,81.895,49147.0
2024-04-16 11:20:00,82.18,82.5,82.13,82.42,38041.0,81.895,82.2139,81.8452,82.1342,38041.0
2024-04-16 11:30:00,82.45,82.45,82.21,82.21,34309.0,82.1641,82.1641,81.9249,81.9249,34309.0
2024-04-16 11:40:00,82.2,82.44,82.2,82.36,36672.0,81.9149,82.1541,81.9149,82.0744,36672.0
2024-04-16 11:50:00,82.36,82.67,82.22,82.26,56742.0,82.0744,82.3833,81.9348,81.9747,56742.0
2024-04-16 12:00:00,82.25,82.41,82.0,82.37,82772.0,81.9647,82.1242,81.7156,82.0843,82772.0
2024-04-16 12:10:00,82.38,82.48,82.28,82.45,22910.0,82.0943,82.1939,81.9946,82.1641,22910.0
2024-04-16 12:20:00,82.43,82.55,82.3,82.31,20057.0,82.1441,82.2637,82.0146,82.0245,20057.0
2024-04-16 12:30:00,82.33,82.47,82.26,82.36,42154.0,82.0445,82.184,81.9747,82.0744,42154.0
2024-04-16 12:40:00,82.36,82.55,82.29,82.5,21499.0,82.0744,82.2637,82.0046,82.2139,21499.0
2024-04-16 12:50:00,82.51,82.6,82.33,82.45,22120.0,82.2238,82.3135,82.0445,82.1641,22120.0
2024-04-16 13:00:00,82.47,82.56,82.22,82.51,33368.0,82.184,82.2737,81.9348,82.2238,33368.0
2024-04-16 13:10:00,82.49,82.54,82.31,82.46,39108.0,82.2039,82.2537,82.0245,82.174,39108.0
2024-04-16 13:20:00,82.47,82.61,82.27,82.33,37826.0,82.184,82.3235,81.9847,82.0445,37826.0
2024-04-16 13:30:00,82.35,82.46,81.61,82.21,368169.0,82.0644,82.174,81.327,81.9249,368169.0
2024-04-16 13:40:00,82.22,82.51,81.99,82.0,154943.0,81.9348,82.2238,81.7056,81.7156,154943.0
2024-04-16 13:50:00,82.0,82.28,81.79,82.23,130817.0,81.7156,81.9946,81.5063,81.9448,130817.0
2024-04-16 14:00:00,82.25,83.08,82.06,83.08,139147.0,81.9647,82.7919,81.7754,82.7919,139147.0
2024-04-16 14:10:00,83.05,83.14,82.17,82.2,139720.0,82.762,82.8517,81.885,81.9149,139720.0
2024-04-16 14:20:00,82.2,82.29,81.84,81.98,109457.0,81.9149,82.0046,81.5562,81.6957,109457.0
2024-04-16 14:30:00,81.95,82.42,81.94,82.3,99037.0,81.6658,82.1342,81.6558,82.0146,99037.0
2024-04-16 14:40:00,82.32,82.48,82.23,82.32,77659.0,82.0345,82.1939,81.9448,82.0345,77659.0
2024-04-16 14:50:00,82.34,82.81,82.33,82.81,62481.0,82.0544,82.5228,82.0445,82.5228,62481.0
2024-04-16 15:00:00,82.82,82.83,82.52,82.66,73346.0,82.5328,82.5427,82.2338,82.3733,73346.0
2024-04-16 15:10:00,82.62,82.72,82.45,82.66,75983.0,82.3335,82.4331,82.1641,82.3733,75983.0
2024-04-16 15:20:00,82.67,82.82,82.56,82.77,59088.0,82.3833,82.5328,82.2737,82.4829,59088.0
2024-04-16 15:30:00,82.74,82.75,82.18,82.46,85072.0,82.453,82.463,81.895,82.174,85072.0
2024-04-16 15:40:00,82.48,82.56,82.29,82.48,76856.0,82.1939,82.2737,82.0046,82.1939,76856.0
2024-04-16 15:50:00,82.45,82.56,82.1,82.13,220316.0,82.1641,82.2737,81.8153,81.8452,220316.0
2024-04-17 09:30:00,82.86,82.88,82.5,82.7,100695.0,82.5726,82.5926,82.2139,82.4132,100695.0
2024-04-17 09:40:00,82.67,82.74,82.39,82.39,60192.0,82.3833,82.453,82.1043,82.1043,60192.0
2024-04-17 09:50:00,82.39,82.48,82.13,82.28,81886.0,82.1043,82.1939,81.8452,81.9946,81886.0
2024-04-17 10:00:00,82.29,82.3,81.81,81.95,63370.0,82.0046,82.0146,81.5263,81.6658,63370.0
2024-04-17 10:10:00,81.94,81.97,81.61,81.81,73767.0,81.6558,81.6857,81.327,81.5263,73767.0
2024-04-17 10:20:00,81.77,81.99,81.52,81.9,71892.0,81.4864,81.7056,81.2373,81.616,71892.0
2024-04-17 10:30:00,81.88,81.96,81.6,81.69,37227.0,81.596,81.6758,81.317,81.4067,37227.0
2024-04-17 10:40:00,81.7,81.98,81.64,81.94,39455.0,81.4167,81.6957,81.3569,81.6558,39455.0
2024-04-17 10:50:00,81.92,81.92,81.12,81.46,103551.0,81.6359,81.6359,80.8387,81.1775,103551.0
2024-04-17 11:00:00,81.45,81.88,81.43,81.59,101980.0,81.1675,81.596,81.1476,81.307,101980.0
2024-04-17 11:10:00,81.61,81.64,81.26,81.28,75149.0,81.327,81.3569,80.9782,80.9981,75149.0
2024-04-17 11:20:00,81.31,81.48,81.14,81.14,101734.0,81.028,81.1974,80.8586,80.8586,101734.0
2024-04-17 11:30:00,81.14,81.18,80.76,80.87,186189.0,80.8586,80.8985,80.4799,80.5895,186189.0
2024-04-17 11:40:00,80.9,81.05,80.79,80.86,96764.0,80.6194,80.7689,80.5098,80.5796,96764.0
2024-04-17 11:50:00,80.85,81.05,80.84,80.95,35596.0,80.5696,80.7689,80.5596,80.6693,35596.0
2024-04-17 12:00:00,80.95,80.96,80.32,80.42,172987.0,80.6693,80.6792,80.0414,80.1411,172987.0
2024-04-17 12:10:00,80.42,80.68,80.42,80.47,172565.0,80.1411,80.4002,80.1411,80.1909,172565.0
2024-04-17 12:20:00,80.47,80.6,80.26,80.36,139204.0,80.1909,80.3205,79.9816,80.0813,139204.0
2024-04-17 12:30:00,80.33,80.41,80.15,80.18,101216.0,80.0514,80.1311,79.872,79.9019,101216.0
2024-04-17 12:40:00,80.17,80.26,79.76,80.1,130315.0,79.892,79.9816,79.4834,79.8222,130315.0
2024-04-17 12:50:00,80.09,80.11,79.89,80.0,81660.0,79.8122,79.8322,79.6129,79.7225,81660.0
2024-04-17 13:00:00,79.96,80.46,79.94,80.41,121933.0,79.6827,80.181,79.6628,80.1311,121933.0
2024-04-17 13:10:00,80.41,80.61,80.27,80.48,68659.0,80.1311,80.3304,79.9916,80.2009,68659.0
2024-04-17 13:20:00,80.5,80.64,80.39,80.64,47495.0,80.2208,80.3603,80.1112,80.3603,47495.0
2024-04-17 13:30:00,80.65,80.84,80.62,80.75,35698.0,80.3703,80.5596,80.3404,80.4699,35698.0
2024-04-17 13:40:00,80.73,80.8,80.45,80.68,41311.0,80.45,80.5198,80.171,80.4002,41311.0
2024-04-17 13:50:00,80.74,80.94,80.55,80.86,39482.0,80.46,80.6593,80.2706,80.5796,39482.0
2024-04-17 14:00:00,80.79,80.91,80.74,80.83,33002.0,80.5098,80.6294,80.46,80.5497,33002.0
2024-04-17 14:10:00,80.82,80.82,80.48,80.69,37108.0,80.5397,80.5397,80.2009,80.4102,37108.0
2024-04-17 14:20:00,80.67,80.83,80.54,80.6,38283.0,80.3902,80.5497,80.2607,80.3205,38283.0
2024-04-17 14:30:00,80.64,80.66,80.41,80.58,18329.0,80.3603,80.3803,80.1311,80.3005,18329.0
2024-04-17 14:40:00,80.61,81.39,80.6,81.04,133301.0,80.3304,81.1077,80.3205,80.7589,133301.0
2024-04-17 14:50:00,81.03,81.12,80.44,80.5,64306.0,80.749,80.8387,80.161,80.2208,64306.0
2024-04-17 15:00:00,80.55,80.55,80.2,80.32,73695.0,80.2706,80.2706,79.9219,80.0414,73695.0
2024-04-17 15:10:00,80.3,80.53,80.11,80.41,52926.0,80.0215,80.2507,79.8322,80.1311,52926.0
2024-04-17 15:20:00,80.42,80.49,80.07,80.11,67479.0,80.1411,80.2108,79.7923,79.8322,67479.0
2024-04-17 15:30:00,80.13,80.34,80.07,80.16,99238.0,79.8521,80.0614,79.7923,79.882,99238.0
2024-04-17 15:40:00,80.17,80.64,80.05,80.58,94009.0,79.892,80.3603,79.7724,80.3005,94009.0
2024-04-17 15:50:00,80.57,80.62,80.07,80.1,251887.0,80.2906,80.3404,79.7923,79.8222,251887.0
2024-04-18 09:30:00,80.27,80.34,79.2,79.29,311019.0,79.9916,80.0614,78.9253,79.015,311019.0
2024-04-18 09:40:00,79.28,79.94,79.28,79.93,137830.0,79.005,79.6628,79.005,79.6528,137830.0
2024-04-18 09:50:00,79.95,80.05,79.61,79.72,167599.0,79.6727,79.7724,79.3339,79.4435,167599.0
2024-04-18 10:00:00,79.75,80.03,79.5,80.03,71416.0,79.4734,79.7524,79.2243,79.7524,71416.0
2024-04-18 10:10:00,80.01,80.19,79.93,80.1,56332.0,79.7325,79.9119,79.6528,79.8222,56332.0
2024-04-18 10:20:00,80.08,80.26,79.98,80.13,50949.0,79.8023,79.9816,79.7026,79.8521,50949.0
2024-04-18 10:30:00,80.13,80.62,80.12,80.41,193262.0,79.8521,80.3404,79.8421,80.1311,193262.0
2024-04-18 10:40:00,80.41,80.68,80.37,80.61,55978.0,80.1311,80.4002,80.0913,80.3304,55978.0
2024-04-18 10:50:00,80.6,80.83,80.49,80.65,85703.0,80.3205,80.5497,80.2108,80.3703,85703.0
2024-04-18 11:00:00,80.67,80.77,80.5,80.71,39652.0,80.3902,80.4899,80.2208,80.4301,39652.0
2024-04-18 11:10:00,80.7,80.92,80.63,80.78,65323.0,80.4201,80.6394,80.3504,80.4998,65323.0
2024-04-18 11:20:00,80.8,80.96,80.56,80.6,69299.0,80.5198,80.6792,80.2806,80.3205,69299.0
2024-04-18 11:30:00,80.61,80.67,80.5,80.58,41180.0,80.3304,80.3902,80.2208,80.3005,41180.0
2024-04-18 11:40:00,80.55,80.6,80.44,80.48,27916.0,80.2706,80.3205,80.161,80.2009,27916.0
2024-04-18 11:50:00,80.49,80.57,80.4,80.5,27569.0,80.2108,80.2906,80.1212,80.2208,27569.0
2024-04-18 12:00:00,80.48,80.64,80.29,80.36,51057.0,80.2009,80.3603,80.0115,80.0813,51057.0
2024-04-18 12:10:00,80.36,80.46,80.28,80.41,57811.0,80.0813,80.181,80.0016,80.1311,57811.0
2024-04-18 12:20:00,80.4,80.47,80.3,80.41,20053.0,80.1212,80.1909,80.0215,80.1311,20053.0
2024-04-18 12:30:00,80.41,80.44,80.03,80.32,96767.0,80.1311,80.161,79.7524,80.0414,96767.0
2024-04-18 12:40:00,80.35,80.36,79.79,79.86,65341.0,80.0713,80.0813,79.5133,79.583,65341.0
2024-04-18 12:50:00,79.94,79.94,79.68,79.73,39301.0,79.6628,79.6628,79.4037,79.4535,39301.0
2024-04-18 13:00:00,79.72,79.87,79.64,79.78,78915.0,79.4435,79.593,79.3638,79.5033,78915.0
2024-04-18 13:10:00,79.74,79.74,79.23,79.39,88999.0,79.4635,79.4635,78.9552,79.1147,88999.0
2024-04-18 13:20:00,79.43,79.55,79.07,79.52,127364.0,79.1545,79.2741,78.7958,79.2442,127364.0
2024-04-18 13:30:00,79.53,79.58,79.24,79.29,33861.0,79.2542,79.304,78.9652,79.015,33861.0
2024-04-18 13:40:00,79.3,79.45,79.08,79.39,56087.0,79.025,79.1745,78.8057,79.1147,56087.0
2024-04-18 13:50:00,79.35,79.35,79.11,79.3,101160.0,79.0748,79.0748,78.8356,79.025,101160.0
2024-04-18 14:00:00,79.26,79.29,79.04,79.13,50332.0,78.9851,79.015,78.7659,78.8556,50332.0
2024-04-18 14:10:00,79.11,79.44,78.94,79.37,110419.0,78.8356,79.1645,78.6662,79.0947,110419.0
2024-04-18 14:20:00,79.37,79.6,79.23,79.29,77836.0,79.0947,79.3239,78.9552,79.015,77836.0
2024-04-18 14:30:00,79.29,79.31,78.95,79.1,58990.0,79.015,79.0349,78.6762,78.8257,58990.0
2024-04-18 14:40:00,79.13,79.28,79.08,79.26,96623.0,78.8556,79.005,78.8057,78.9851,96623.0
2024-04-18 14:50:00,79.23,79.23,78.99,79.02,64223.0,78.9552,78.9552,78.7161,78.7459,64223.0
2024-04-18 15:00:00,79.04,79.52,79.04,79.35,81860.0,78.7659,79.2442,78.7659,79.0748,81860.0
2024-04-18 15:10:00,79.36,79.55,79.17,79.25,74396.0,79.0848,79.2741,78.8954,78.9751,74396.0
2024-04-18 15:20:00,79.26,79.4,79.14,79.29,67420.0,78.9851,79.1246,78.8655,79.015,67420.0
2024-04-18 15:30:00,79.31,79.49,79.29,79.31,45508.0,79.0349,79.2143,79.015,79.0349,45508.0
2024-04-18 15:40:00,79.32,79.48,79.28,79.4,37786.0,79.0449,79.2044,79.005,79.1246,37786.0
2024-04-18 15:50:00,79.42,79.56,79.01,79.15,202295.0,79.1446,79.2841,78.736,78.8755,202295.0
2024-04-19 09:30:00,78.69,78.69,78.14,78.21,315033.0,78.4171,78.4171,77.869,77.9388,315033.0
2024-04-19 09:40:00,78.25,78.87,78.15,78.46,176377.0,77.9786,78.5965,77.879,78.1879,176377.0
2024-04-19 09:50:00,78.42,78.6,78.11,78.32,93170.0,78.148,78.3274,77.8391,78.0484,93170.0
2024-04-19 10:00:00,78.34,78.49,78.13,78.2,68787.0,78.0683,78.2178,77.859,77.9288,68787.0
2024-04-19 10:10:00,78.18,78.2,77.75,77.75,180540.0,77.9089,77.9288,77.4804,77.4804,180540.0
2024-04-19 10:20:00,77.75,77.88,77.32,77.63,185937.0,77.4804,77.6099,77.0518,77.3608,185937.0
2024-04-19 10:30:00,77.62,77.88,77.38,77.41,127551.0,77.3508,77.6099,77.1116,77.1415,127551.0
2024-04-19 10:40:00,77.44,77.98,77.36,77.91,84887.0,77.1714,77.7096,77.0917,77.6398,84887.0
2024-04-19 10:50:00,77.92,78.03,77.68,77.76,71748.0,77.6498,77.7594,77.4106,77.4903,71748.0
2024-04-19 11:00:00,77.74,77.74,77.4,77.66,36531.0,77.4704,77.4704,77.1316,77.3907,36531.0
2024-04-19 11:10:00,77.7,77.71,77.29,77.31,67548.0,77.4305,77.4405,77.0219,77.0419,67548.0
2024-04-19 11:20:00,77.35,77.37,77.13,77.26,50411.0,77.0817,77.1017,76.8625,76.9921,50411.0
2024-04-19 11:30:00,77.25,77.36,77.04,77.23,121109.0,76.9821,77.0917,76.7728,76.9622,121109.0
2024-04-19 11:40:00,77.34,77.4,77.15,77.3,76969.0,77.0718,77.1316,76.8824,77.0319,76969.0
2024-04-19 11:50:00,77.29,77.34,76.85,76.87,56369.0,77.0219,77.0718,76.5835,76.6034,56369.0
2024-04-19 12:00:00,76.94,77.11,76.56,76.69,68338.0,76.6732,76.8426,76.2945,76.424,68338.0
2024-04-19 12:10:00,76.68,76.71,76.26,76.27,120791.0,76.4141,76.444,75.9955,76.0055,120791.0
2024-04-19 12:20:00,76.28,76.4,76.11,76.12,66934.0,76.0154,76.135,75.846,75.856,66934.0
2024-04-19 12:30:00,76.14,76.31,76.12,76.15,60231.0,75.8759,76.0453,75.856,75.8859,60231.0
2024-04-19 12:40:00,76.15,76.57,76.1,76.45,66747.0,75.8859,76.3044,75.8361,76.1849,66747.0
2024-04-19 12:50:00,76.46,76.81,76.45,76.81,71254.0,76.1948,76.5436,76.1849,76.5436,71254.0
2024-04-19 13:00:00,76.78,76.94,76.75,76.91,58769.0,76.5137,76.6732,76.4838,76.6433,58769.0
2024-04-19 13:10:00,76.91,77.09,76.74,77.02,71071.0,76.6433,76.8226,76.4739,76.7529,71071.0
2024-04-19 13:20:00,77.03,77.03,76.56,76.61,55656.0,76.7628,76.7628,76.2945,76.3443,55656.0
2024-04-19 13:30:00,76.63,76.85,76.59,76.59,28772.0,76.3642,76.5835,76.3244,76.3244,28772.0
2024-04-19 13:40:00,76.62,76.96,76.62,76.96,29301.0,76.3543,76.6931,76.3543,76.6931,29301.0
2024-04-19 13:50:00,76.98,77.3,76.75,76.86,121409.0,76.713,77.0319,76.4838,76.5934,121409.0
2024-04-19 14:00:00,76.83,76.83,76.28,76.47,111023.0,76.5635,76.5635,76.0154,76.2048,111023.0
2024-04-19 14:10:00,76.51,76.67,76.3,76.51,80288.0,76.2447,76.4041,76.0354,76.2447,80288.0
2024-04-19 14:20:00,76.52,76.62,76.15,76.15,66045.0,76.2546,76.3543,75.8859,75.8859,66045.0
2024-04-19 14:30:00,76.14,76.32,75.83,75.86,103677.0,75.8759,76.0553,75.567,75.5969,103677.0
2024-04-19 14:40:00,75.85,75.85,75.44,75.73,220822.0,75.5869,75.5869,75.1784,75.4674,220822.0
2024-04-19 14:50:00,75.76,75.83,75.5,75.67,159727.0,75.4973,75.567,75.2382,75.4076,159727.0
2024-04-19 15:00:00,75.65,75.87,75.35,75.81,146838.0,75.3876,75.6069,75.0887,75.5471,146838.0
2024-04-19 15:10:00,75.8,76.08,75.69,75.94,151931.0,75.5371,75.8161,75.4275,75.6766,151931.0
2024-04-19 15:20:00,75.95,76.03,75.71,75.88,124501.0,75.6866,75.7663,75.4474,75.6168,124501.0
2024-04-19 15:30:00,75.87,75.95,75.45,75.63,181652.0,75.6069,75.6866,75.1883,75.3677,181652.0
2024-04-19 15:40:00,75.63,75.65,75.28,75.61,220469.0,75.3677,75.3876,75.0189,75.3478,220469.0
2024-04-19 15:50:00,75.59,75.99,75.53,75.87,328770.0,75.3278,75.7265,75.2681,75.6069,328770.0
2024-04-22 09:30:00,76.83,76.97,76.61,76.8,453835.0,76.5635,76.7031,76.3443,76.5336,453835.0
2024-04-22 09:40:00,76.76,77.16,76.65,77.16,181895.0,76.4938,76.8924,76.3842,76.8924,181895.0
2024-04-22 09:50:00,77.19,77.19,76.77,76.78,125779.0,76.9223,76.9223,76.5038,76.5137,125779.0
2024-04-22 10:00:00,76.77,77.03,76.6,76.65,219514.0,76.5038,76.7628,76.3343,76.3842,219514.0
2024-04-22 10:10:00,76.63,76.84,76.5,76.56,43332.0,76.3642,76.5735,76.2347,76.2945,43332.0
2024-04-22 10:20:00,76.55,76.55,75.89,75.97,124441.0,76.2845,76.2845,75.6268,75.7065,124441.0
2024-04-22 10:30:00,75.98,76.18,75.98,76.17,64584.0,75.7165,75.9158,75.7165,75.9058,64584.0
2024-04-22 10:40:00,76.16,76.36,76.07,76.14,69106.0,75.8959,76.0952,75.8062,75.8759,69106.0
2024-04-22 10:50:00,76.11,76.11,75.74,75.91,50129.0,75.846,75.846,75.4773,75.6467,50129.0
2024-04-22 11:00:00,75.88,75.93,75.7,75.78,44764.0,75.6168,75.6667,75.4375,75.5172,44764.0
2024-04-22 11:10:00,75.79,75.88,75.6,75.79,59466.0,75.5271,75.6168,75.3378,75.5271,59466.0
2024-04-22 11:20:00,75.77,76.11,75.73,76.08,36312.0,75.5072,75.846,75.4674,75.8161,36312.0
2024-04-22 11:30:00,76.09,76.39,76.06,76.36,66209.0,75.8261,76.1251,75.7962,76.0952,66209.0
2024-04-22 11:40:00,76.36,76.42,76.13,76.2,34942.0,76.0952,76.155,75.866,75.9357,34942.0
2024-04-22 11:50:00,76.19,76.51,76.19,76.48,50593.0,75.9258,76.2447,75.9258,76.2148,50593.0
2024-04-22 12:00:00,76.51,76.65,76.46,76.51,72457.0,76.2447,76.3842,76.1948,76.2447,72457.0
2024-04-22 12:10:00,76.51,76.87,76.51,76.69,42570.0,76.2447,76.6034,76.2447,76.424,42570.0
2024-04-22 12:20:00,76.68,76.76,76.53,76.56,70682.0,76.4141,76.4938,76.2646,76.2945,70682.0
2024-04-22 12:30:00,76.56,76.56,76.36,76.52,36429.0,76.2945,76.2945,76.0952,76.2546,36429.0
2024-04-22 12:40:00,76.49,76.65,76.46,76.59,128014.0,76.2247,76.3842,76.1948,76.3244,128014.0
2024-04-22 12:50:00,76.59,76.71,76.5,76.7,45920.0,76.3244,76.444,76.2347,76.434,45920.0
2024-04-22 13:00:00,76.68,76.94,76.65,76.87,44056.0,76.4141,76.6732,76.3842,76.6034,44056.0
2024-04-22 13:10:00,76.88,77.04,76.87,76.98,33701.0,76.6134,76.7728,76.6034,76.713,33701.0
2024-04-22 13:20:00,76.99,77.31,76.97,77.31,76895.0,76.723,77.0419,76.7031,77.0419,76895.0
2024-04-22 13:30:00,77.31,77.43,77.3,77.41,44438.0,77.0419,77.1615,77.0319,77.1415,44438.0
2024-04-22 13:40:00,77.4,77.64,77.33,77.62,81902.0,77.1316,77.3707,77.0618,77.3508,81902.0
2024-04-22 13:50:00,77.62,77.93,77.59,77.8,73219.0,77.3508,77.6597,77.3209,77.5302,73219.0
2024-04-22 14:00:00,77.8,77.9,77.68,77.88,33044.0,77.5302,77.6298,77.4106,77.6099,33044.0
2024-04-22 14:10:00,77.88,78.04,77.85,78.02,48231.0,77.6099,77.7693,77.58,77.7494,48231.0
2024-04-22 14:20:00,78.03,78.14,78.01,78.06,70487.0,77.7594,77.869,77.7395,77.7893,70487.0
2024-04-22 14:30:00,78.07,78.24,77.93,78.01,68116.0,77.7992,77.9687,77.6597,77.7395,68116.0
2024-04-22 14:40:00,78.02,78.04,77.73,77.8,73375.0,77.7494,77.7693,77.4604,77.5302,73375.0
2024-04-22 14:50:00,77.8,77.91,77.65,77.91,54049.0,77.5302,77.6398,77.3807,77.6398,54049.0
2024-04-22 15:00:00,77.9,77.94,77.8,77.87,30695.0,77.6298,77.6697,77.5302,77.5999,30695.0
2024-04-22 15:10:00,77.87,77.97,77.81,77.82,64462.0,77.5999,77.6996,77.5401,77.5501,64462.0
2024-04-22 15:20:00,77.79,77.79,77.61,77.73,63193.0,77.5202,77.5202,77.3408,77.4604,63193.0
2024-04-22 15:30:00,77.71,77.76,77.22,77.22,57204.0,77.4405,77.4903,76.9522,76.9522,57204.0
2024-04-22 15:40:00,77.24,77.61,77.2,77.57,59605.0,76.9721,77.3408,76.9323,77.301,59605.0
2024-04-22 15:50:00,77.57,77.57,77.18,77.39,309421.0,77.301,77.301,76.9123,77.1216,309421.0
2024-04-23 09:30:00,78.09,78.39,77.96,78.2,228133.0,77.8192,78.1181,77.6896,77.9288,228133.0
2024-04-23 09:40:00,78.25,78.89,78.15,78.59,297836.0,77.9786,78.6164,77.879,78.3174,297836.0
2024-04-23 09:50:00,78.62,78.95,78.34,78.74,113196.0,78.3473,78.6762,78.0683,78.4669,113196.0
2024-04-23 10:00:00,78.73,78.99,78.51,78.86,64691.0,78.457,78.7161,78.2377,78.5865,64691.0
2024-04-23 10:10:00,78.87,79.02,78.75,78.97,72420.0,78.5965,78.7459,78.4769,78.6961,72420.0
2024-04-23 10:20:00,78.99,79.35,78.94,79.31,96000.0,78.7161,79.0748,78.6662,79.0349,96000.0
2024-04-23 10:30:00,79.34,79.61,79.34,79.42,140084.0,79.0648,79.3339,79.0648,79.1446,140084.0
2024-04-23 10:40:00,79.4,79.48,79.23,79.3,125228.0,79.1246,79.2044,78.9552,79.025,125228.0
2024-04-23 10:50:00,79.3,79.58,79.18,79.54,105229.0,79.025,79.304,78.9054,79.2641,105229.0
2024-04-23 11:00:00,79.55,79.61,79.11,79.2,86812.0,79.2741,79.3339,78.8356,78.9253,86812.0
2024-04-23 11:10:00,79.24,79.53,79.24,79.48,36499.0,78.9652,79.2542,78.9652,79.2044,36499.0
2024-04-23 11:20:00,79.51,79.66,79.46,79.52,54541.0,79.2342,79.3837,79.1844,79.2442,54541.0
2024-04-23 11:30:00,79.51,79.61,79.41,79.53,46472.0,79.2342,79.3339,79.1346,79.2542,46472.0
2024-04-23 11:40:00,79.56,79.6,79.33,79.39,37158.0,79.2841,79.3239,79.0549,79.1147,37158.0
2024-04-23 11:50:00,79.37,79.49,79.26,79.28,17160.0,79.0947,79.2143,78.9851,79.005,17160.0
2024-04-23 12:00:00,79.29,79.58,79.29,79.56,39128.0,79.015,79.304,79.015,79.2841,39128.0
2024-04-23 12:10:00,79.56,79.73,79.48,79.62,29745.0,79.2841,79.4535,79.2044,79.3439,29745.0
2024-04-23 12:20:00,79.61,79.71,79.55,79.66,17927.0,79.3339,79.4336,79.2741,79.3837,17927.0
2024-04-23 12:30:00,79.67,79.73,79.56,79.7,51131.0,79.3937,79.4535,79.2841,79.4236,51131.0
2024-04-23 12:40:00,79.67,79.71,79.63,79.64,19671.0,79.3937,79.4336,79.3538,79.3638,19671.0
2024-04-23 12:50:00,79.65,79.68,79.43,79.57,36613.0,79.3738,79.4037,79.1545,79.294,36613.0
2024-04-23 13:00:00,79.55,79.73,79.47,79.62,43783.0,79.2741,79.4535,79.1944,79.3439,43783.0
2024-04-23 13:10:00,79.63,79.65,79.38,79.51,30635.0,79.3538,79.3738,79.1047,79.2342,30635.0
2024-04-23 13:20:00,79.5,79.65,79.48,79.61,13495.0,79.2243,79.3738,79.2044,79.3339,13495.0
2024-04-23 13:30:00,79.61,79.67,79.52,79.67,13524.0,79.3339,79.3937,79.2442,79.3937,13524.0
2024-04-23 13:40:00,79.68,79.86,79.64,79.83,43927.0,79.4037,79.583,79.3638,79.5531,43927.0
2024-04-23 13:50:00,79.86,79.97,79.82,79.93,36919.0,79.583,79.6927,79.5432,79.6528,36919.0
2024-04-23 14:00:00,79.93,80.01,79.9,79.92,35373.0,79.6528,79.7325,79.6229,79.6428,35373.0
2024-04-23 14:10:00,79.93,79.99,79.81,79.9,37065.0,79.6528,79.7126,79.5332,79.6229,37065.0
2024-04-23 14:20:00,79.92,80.07,79.92,80.06,16375.0,79.6428,79.7923,79.6428,79.7823,16375.0
2024-04-23 14:30:00,80.05,80.06,79.94,80.0,16221.0,79.7724,79.7823,79.6628,79.7225,16221.0
2024-04-23 14:40:00,80.01,80.11,79.97,80.01,32820.0,79.7325,79.8322,79.6927,79.7325,32820.0
2024-04-23 14:50:00,79.98,80.04,79.86,80.03,28841.0,79.7026,79.7624,79.583,79.7524,28841.0
2024-04-23 15:00:00,80.02,80.05,79.72,79.8,38371.0,79.7425,79.7724,79.4435,79.5232,38371.0
2024-04-23 15:10:00,79.81,79.99,79.81,79.87,17794.0,79.5332,79.7126,79.5332,79.593,17794.0
2024-04-23 15:20:00,79.86,79.91,79.8,79.85,68939.0,79.583,79.6329,79.5232,79.5731,68939.0
2024-04-23 15:30:00,79.83,79.93,79.78,79.87,65833.0,79.5531,79.6528,79.5033,79.593,65833.0
2024-04-23 15:40:00,79.89,79.89,79.74,79.83,78031.0,79.6129,79.6129,79.4635,79.5531,78031.0
2024-04-23 15:50:00,79.83,79.83,79.56,79.71,196385.0,79.5531,79.5531,79.2841,79.4336,196385.0
2024-04-24 09:30:00,80.83,81.22,80.66,81.13,287596.0,80.5497,80.9383,80.3803,80.8486,287596.0
2024-04-24 09:40:00,81.13,81.34,81.04,81.34,119754.0,80.8486,81.0579,80.7589,81.0579,119754.0
2024-04-24 09:50:00,81.32,81.4,80.66,80.83,126275.0,81.038,81.1177,80.3803,80.5497,126275.0
2024-04-24 10:00:00,80.88,81.23,80.73,81.13,82359.0,80.5995,80.9483,80.45,80.8486,82359.0
2024-04-24 10:10:00,81.15,81.2,80.65,80.76,75977.0,80.8686,80.9184,80.3703,80.4799,75977.0
2024-04-24 10:20:00,80.78,80.97,80.7,80.78,40795.0,80.4998,80.6892,80.4201,80.4998,40795.0
2024-04-24 10:30:00,80.85,80.91,80.59,80.63,41507.0,80.5696,80.6294,80.3105,80.3504,41507.0
2024-04-24 10:40:00,80.62,80.69,80.45,80.68,62880.0,80.3404,80.4102,80.171,80.4002,62880.0
2024-04-24 10:50:00,80.61,80.63,80.35,80.46,40156.0,80.3304,80.3504,80.0713,80.181,40156.0
2024-04-24 11:00:00,80.49,80.54,80.02,80.15,101577.0,80.2108,80.2607,79.7425,79.872,101577.0
2024-04-24 11:10:00,80.17,80.25,80.01,80.07,32162.0,79.892,79.9717,79.7325,79.7923,32162.0
2024-04-24 11:20:00,80.05,80.2,79.95,80.15,67359.0,79.7724,79.9219,79.6727,79.872,67359.0
2024-04-24 11:30:00,80.17,80.32,80.13,80.31,47118.0,79.892,80.0414,79.8521,80.0315,47118.0
2024-04-24 11:40:00,80.35,80.37,79.72,79.87,75672.0,80.0713,80.0913,79.4435,79.593,75672.0
2024-04-24 11:50:00,79.88,79.89,79.66,79.69,44381.0,79.603,79.6129,79.3837,79.4136,44381.0
2024-04-24 12:00:00,79.71,79.91,79.58,79.61,68515.0,79.4336,79.6329,79.304,79.3339,68515.0
2024-04-24 12:10:00,79.62,79.68,79.47,79.6,47853.0,79.3439,79.4037,79.1944,79.3239,47853.0
2024-04-24 12:20:00,79.62,79.72,79.51,79.71,37539.0,79.3439,79.4435,79.2342,79.4336,37539.0
2024-04-24 12:30:00,79.7,79.7,79.35,79.56,20406.0,79.4236,79.4236,79.0748,79.2841,20406.0
2024-04-24 12:40:00,79.56,79.57,79.38,79.49,53245.0,79.2841,79.294,79.1047,79.2143,53245.0
2024-04-24 12:50:00,79.45,79.85,79.45,79.84,55883.0,79.1745,79.5731,79.1745,79.5631,55883.0
2024-04-24 13:00:00,79.84,79.9,79.71,79.78,121393.0,79.5631,79.6229,79.4336,79.5033,121393.0
2024-04-24 13:10:00,79.8,80.0,79.8,79.94,37225.0,79.5232,79.7225,79.5232,79.6628,37225.0
2024-04-24 13:20:00,79.91,80.15,79.87,80.15,39207.0,79.6329,79.872,79.593,79.872,39207.0
2024-04-24 13:30:00,80.12,80.42,80.12,80.3,44756.0,79.8421,80.1411,79.8421,80.0215,44756.0
2024-04-24 13:40:00,80.34,80.58,80.33,80.43,29190.0,80.0614,80.3005,80.0514,80.1511,29190.0
2024-04-24 13:50:00,80.43,80.55,80.4,80.51,19589.0,80.1511,80.2706,80.1212,80.2308,19589.0
2024-04-24 14:00:00,80.54,80.54,80.12,80.28,37238.0,80.2607,80.2607,79.8421,80.0016,37238.0
2024-04-24 14:10:00,80.28,80.32,79.94,80.04,47410.0,80.0016,80.0414,79.6628,79.7624,47410.0
2024-04-24 14:20:00,80.06,80.14,79.95,79.97,49076.0,79.7823,79.8621,79.6727,79.6927,49076.0
2024-04-24 14:30:00,79.95,80.01,79.77,79.95,50508.0,79.6727,79.7325,79.4933,79.6727,50508.0
2024-04-24 14:40:00,79.94,80.04,79.88,79.89,35235.0,79.6628,79.7624,79.603,79.6129,35235.0
2024-04-24 14:50:00,79.9,79.9,79.73,79.76,38229.0,79.6229,79.6229,79.4535,79.4834,38229.0
2024-04-24 15:00:00,79.75,79.96,79.7,79.94,32565.0,79.4734,79.6827,79.4236,79.6628,32565.0
2024-04-24 15:10:00,79.97,80.11,79.95,80.06,34156.0,79.6927,79.8322,79.6727,79.7823,34156.0
2024-04-24 15:20:00,80.05,80.38,80.03,80.26,39976.0,79.7724,80.1012,79.7524,79.9816,39976.0
2024-04-24 15:30:00,80.26,80.28,80.2,80.23,22076.0,79.9816,80.0016,79.9219,79.9518,22076.0
2024-04-24 15:40:00,80.25,80.42,80.19,80.35,22640.0,79.9717,80.1411,79.9119,80.0713,22640.0
2024-04-24 15:50:00,80.34,80.39,80.2,80.2,177083.0,80.0614,80.1112,79.9219,79.9219,177083.0
2024-04-25 09:30:00,77.41,77.46,77.0,77.28,568512.0,77.1415,77.1914,76.733,77.012,568512.0
2024-04-25 09:40:00,77.24,77.66,77.14,77.45,211831.0,76.9721,77.3907,76.8725,77.1814,211831.0
2024-04-25 09:50:00,77.42,77.59,77.22,77.43,106292.0,77.1515,77.3209,76.9522,77.1615,106292.0
2024-04-25 10:00:00,77.42,77.71,77.21,77.63,131464.0,77.1515,77.4405,76.9422,77.3608,131464.0
2024-04-25 10:10:00,77.63,78.24,77.59,78.11,139688.0,77.3608,77.9687,77.3209,77.8391,139688.0
2024-04-25 10:20:00,78.11,78.26,78.07,78.14,107361.0,77.8391,77.9886,77.7992,77.869,107361.0
2024-04-25 10:30:00,78.15,78.18,77.66,77.77,84488.0,77.879,77.9089,77.3907,77.5003,84488.0
2024-04-25 10:40:00,77.77,77.84,77.48,77.53,63163.0,77.5003,77.57,77.2113,77.2611,63163.0
2024-04-25 10:50:00,77.54,77.63,77.33,77.44,49964.0,77.2711,77.3608,77.0618,77.1714,49964.0
2024-04-25 11:00:00,77.42,77.77,77.4,77.69,63134.0,77.1515,77.5003,77.1316,77.4206,63134.0
2024-04-25 11:10:00,77.72,77.8,77.45,77.61,55819.0,77.4505,77.5302,77.1814,77.3408,55819.0
2024-04-25 11:20:00,77.59,77.93,77.55,77.91,45061.0,77.3209,77.6597,77.281,77.6398,45061.0
2024-04-25 11:30:00,77.91,77.92,77.48,77.74,43824.0,77.6398,77.6498,77.2113,77.4704,43824.0
2024-04-25 11:40:00,77.74,77.83,77.57,77.58,39167.0,77.4704,77.5601,77.301,77.3109,39167.0
2024-04-25 11:50:00,77.59,78.02,77.59,78.02,69599.0,77.3209,77.7494,77.3209,77.7494,69599.0
2024-04-25 12:00:00,77.96,78.18,77.88,78.08,18750.0,77.6896,77.9089,77.6099,77.8092,18750.0
2024-04-25 12:10:00,78.11,78.2,77.83,78.15,26215.0,77.8391,77.9288,77.5601,77.879,26215.0
2024-04-25 12:20:00,78.09,78.42,78.09,78.38,32242.0,77.8192,78.148,77.8192,78.1082,32242.0
2024-04-25 12:30:00,78.33,78.45,78.25,78.36,31695.0,78.0583,78.1779,77.9786,78.0882,31695.0
2024-04-25 12:40:00,78.38,78.52,78.27,78.45,30649.0,78.1082,78.2477,77.9985,78.1779,30649.0
2024-04-25 12:50:00,78.47,78.82,78.4,78.74,35722.0,78.1979,78.5466,78.1281,78.4669,35722.0
2024-04-25 13:00:00,78.73,78.92,78.65,78.72,41813.0,78.457,78.6463,78.3772,78.447,41813.0
2024-04-25 13:10:00,78.71,78.81,78.6,78.64,25899.0,78.437,78.5367,78.3274,78.3673,25899.0
2024-04-25 13:20:00,78.63,78.74,78.44,78.74,41521.0,78.3573,78.4669,78.168,78.4669,41521.0
2024-04-25 13:30:00,78.7,79.19,78.67,79.18,72618.0,78.4271,78.9154,78.3972,78.9054,72618.0
2024-04-25 13:40:00,79.15,79.36,79.02,79.28,53606.0,78.8755,79.0848,78.7459,79.005,53606.0
2024-04-25 13:50:00,79.26,79.48,79.25,79.36,126419.0,78.9851,79.2044,78.9751,79.0848,126419.0
2024-04-25 14:00:00,79.39,79.46,79.23,79.42,45143.0,79.1147,79.1844,78.9552,79.1446,45143.0
2024-04-25 14:10:00,79.42,79.51,79.35,79.48,64879.0,79.1446,79.2342,79.0748,79.2044,64879.0
2024-04-25 14:20:00,79.46,79.49,78.87,78.87,56101.0,79.1844,79.2143,78.5965,78.5965,56101.0
2024-04-25 14:30:00,78.86,79.17,78.83,78.88,45794.0,78.5865,78.8954,78.5566,78.6064,45794.0
2024-04-25 14:40:00,78.88,78.92,78.7,78.8,23594.0,78.6064,78.6463,78.4271,78.5267,23594.0
2024-04-25 14:50:00,78.81,79.0,78.7,78.98,25297.0,78.5367,78.726,78.4271,78.7061,25297.0
2024-04-25 15:00:00,79.0,79.39,78.98,79.31,93972.0,78.726,79.1147,78.7061,79.0349,93972.0
2024-04-25 15:10:00,79.28,79.65,79.28,79.63,35538.0,79.005,79.3738,79.005,79.3538,35538.0
2024-04-25 15:20:00,79.62,79.7,79.53,79.67,35943.0,79.3439,79.4236,79.2542,79.3937,35943.0
2024-04-25 15:30:00,79.65,79.65,79.29,79.29,39210.0,79.3738,79.3738,79.015,79.015,39210.0
2024-04-25 15:40:00,79.26,79.28,79.07,79.08,40388.0,78.9851,79.005,78.7958,78.8057,40388.0
2024-04-25 15:50:00,79.07,79.39,79.07,79.35,208623.0,78.7958,79.1147,78.7958,79.0748,208623.0
2024-04-26 09:30:00,80.54,81.16,80.3,81.08,343141.0,80.2607,80.8785,80.0215,80.7988,343141.0
2024-04-26 09:40:00,81.08,81.12,80.68,81.12,146453.0,80.7988,80.8387,80.4002,80.8387,146453.0
2024-04-26 09:50:00,81.1,81.5,81.08,81.37,130524.0,80.8187,81.2173,80.7988,81.0878,130524.0
2024-04-26 10:00:00,81.42,81.62,81.23,81.58,80063.0,81.1376,81.3369,80.9483,81.2971,80063.0
2024-04-26 10:10:00,81.62,81.84,81.61,81.76,94095.0,81.3369,81.5562,81.327,81.4764,94095.0
2024-04-26 10:20:00,81.73,81.77,81.44,81.44,77787.0,81.4465,81.4864,81.1576,81.1576,77787.0
2024-04-26 10:30:00,81.47,81.79,81.31,81.7,61367.0,81.1875,81.5063,81.028,81.4167,61367.0
2024-04-26 10:40:00,81.72,81.93,81.63,81.9,76804.0,81.4366,81.6459,81.3469,81.616,76804.0
2024-04-26 10:50:00,81.87,82.02,81.69,81.94,57792.0,81.5861,81.7355,81.4067,81.6558,57792.0
2024-04-26 11:00:00,81.98,82.25,81.98,82.02,75295.0,81.6957,81.9647,81.6957,81.7355,75295.0
2024-04-26 11:10:00,82.05,82.06,81.63,81.95,40041.0,81.7654,81.7754,81.3469,81.6658,40041.0
2024-04-26 11:20:00,81.92,81.92,81.71,81.81,21758.0,81.6359,81.6359,81.4266,81.5263,21758.0
2024-04-26 11:30:00,81.87,81.87,81.71,81.82,17314.0,81.5861,81.5861,81.4266,81.5362,17314.0
2024-04-26 11:40:00,81.85,82.16,81.77,82.11,186733.0,81.5661,81.8751,81.4864,81.8252,186733.0
2024-04-26 11:50:00,82.14,82.14,81.85,81.91,49461.0,81.8551,81.8551,81.5661,81.6259,49461.0
2024-04-26 12:00:00,81.88,81.88,81.73,81.87,10421.0,81.596,81.596,81.4465,81.5861,10421.0
2024-04-26 12:10:00,81.89,81.92,81.82,81.87,10854.0,81.606,81.6359,81.5362,81.5861,10854.0
2024-04-26 12:20:00,81.85,81.95,81.84,81.89,21041.0,81.5661,81.6658,81.5562,81.606,21041.0
2024-04-26 12:30:00,81.91,82.09,81.82,82.09,28593.0,81.6259,81.8053,81.5362,81.8053,28593.0
2024-04-26 12:40:00,82.08,82.12,81.99,82.08,16576.0,81.7953,81.8352,81.7056,81.7953,16576.0
2024-04-26 12:50:00,82.08,82.21,82.05,82.21,11868.0,81.7953,81.9249,81.7654,81.9249,11868.0
2024-04-26 13:00:00,82.24,82.29,82.13,82.17,18151.0,81.9548,82.0046,81.8452,81.885,18151.0
2024-04-26 13:10:00,82.18,82.31,82.18,82.22,24315.0,81.895,82.0245,81.895,81.9348,24315.0
2024-04-26 13:20:00,82.23,82.36,82.2,82.3,34120.0,81.9448,82.0744,81.9149,82.0146,34120.0
2024-04-26 13:30:00,82.25,82.39,82.21,82.24,8656.0,81.9647,82.1043,81.9249,81.9548,8656.0
2024-04-26 13:40:00,82.23,82.35,82.06,82.33,11125.0,81.9448,82.0644,81.7754,82.0445,11125.0
2024-04-26 13:50:00,82.32,82.34,82.14,82.17,14072.0,82.0345,82.0544,81.8551,81.885,14072.0
2024-04-26 14:00:00,82.18,82.19,82.01,82.06,22275.0,81.895,81.905,81.7256,81.7754,22275.0
2024-04-26 14:10:00,82.02,82.09,81.92,81.94,12945.0,81.7355,81.8053,81.6359,81.6558,12945.0
2024-04-26 14:20:00,81.9,82.03,81.87,81.92,19132.0,81.616,81.7455,81.5861,81.6359,19132.0
2024-04-26 14:30:00,81.91,81.99,81.81,81.93,20312.0,81.6259,81.7056,81.5263,81.6459,20312.0
2024-04-26 14:40:00,81.95,81.99,81.83,81.87,21338.0,81.6658,81.7056,81.5462,81.5861,21338.0
2024-04-26 14:50:00,81.89,82.09,81.83,82.09,47627.0,81.606,81.8053,81.5462,81.8053,47627.0
2024-04-26 15:00:00,82.08,82.12,81.97,82.07,19597.0,81.7953,81.8352,81.6857,81.7854,19597.0
2024-04-26 15:10:00,82.14,82.16,82.08,82.14,64719.0,81.8551,81.8751,81.7953,81.8551,64719.0
2024-04-26 15:20:00,82.15,82.28,82.11,82.25,44340.0,81.8651,81.9946,81.8252,81.9647,44340.0
2024-04-26 15:30:00,82.27,82.28,82.15,82.2,22971.0,81.9847,81.9946,81.8651,81.9149,22971.0
2024-04-26 15:40:00,82.18,82.21,81.96,82.11,87302.0,81.895,81.9249,81.6758,81.8252,87302.0
2024-04-26 15:50:00,82.11,82.12,81.82,81.84,239152.0,81.8252,81.8352,81.5362,81.5562,239152.0
2024-04-29 09:30:00,82.6,82.84,82.33,82.36,236062.0,82.3135,82.5527,82.0445,82.0744,236062.0
2024-04-29 09:40:00,82.3,82.3,81.78,82.06,149734.0,82.0146,82.0146,81.4964,81.7754,149734.0
2024-04-29 09:50:00,82.1,82.11,81.76,82.09,66812.0,81.8153,81.8252,81.4764,81.8053,66812.0
2024-04-29 10:00:00,82.09,82.36,82.07,82.31,44454.0,81.8053,82.0744,81.7854,82.0245,44454.0
2024-04-29 10:10:00,82.31,82.43,82.26,82.35,77859.0,82.0245,82.1441,81.9747,82.0644,77859.0
2024-04-29 10:20:00,82.35,82.46,82.2,82.35,78000.0,82.0644,82.174,81.9149,82.0644,78000.0
2024-04-29 10:30:00,82.35,82.53,82.16,82.18,38593.0,82.0644,82.2438,81.8751,81.895,38593.0
2024-04-29 10:40:00,82.2,82.42,82.17,82.23,71617.0,81.9149,82.1342,81.885,81.9448,71617.0
2024-04-29 10:50:00,82.25,82.36,82.21,82.27,32622.0,81.9647,82.0744,81.9249,81.9847,32622.0
2024-04-29 11:00:00,82.26,82.3,82.05,82.18,22637.0,81.9747,82.0146,81.7654,81.895,22637.0
2024-04-29 11:10:00,82.19,82.27,82.12,82.27,12287.0,81.905,81.9847,81.8352,81.9847,12287.0
2024-04-29 11:20:00,82.3,82.3,82.1,82.18,16377.0,82.0146,82.0146,81.8153,81.895,16377.0
2024-04-29 11:30:00,82.17,82.19,81.9,82.01,32026.0,81.885,81.905,81.616,81.7256,32026.0
2024-04-29 11:40:00,82.01,82.26,82.01,82.17,23536.0,81.7256,81.9747,81.7256,81.885,23536.0
2024-04-29 11:50:00,82.17,82.31,82.15,82.29,89543.0,81.885,82.0245,81.8651,82.0046,89543.0
2024-04-29 12:00:00,82.29,82.4,82.24,82.34,151286.0,82.0046,82.1142,81.9548,82.0544,151286.0
2024-04-29 12:10:00,82.35,82.43,82.34,82.38,12746.0,82.0644,82.1441,82.0544,82.0943,12746.0
2024-04-29 12:20:00,82.39,82.42,82.32,82.41,25463.0,82.1043,82.1342,82.0345,82.1242,25463.0
2024-04-29 12:30:00,82.48,82.51,82.38,82.38,25156.0,82.1939,82.2238,82.0943,82.0943,25156.0
2024-04-29 12:40:00,82.4,82.46,82.26,82.37,10894.0,82.1142,82.174,81.9747,82.0843,10894.0
2024-04-29 12:50:00,82.43,82.43,82.3,82.35,10409.0,82.1441,82.1441,82.0146,82.0644,10409.0
2024-04-29 13:00:00,82.37,82.38,82.18,82.26,14461.0,82.0843,82.0943,81.895,81.9747,14461.0
2024-04-29 13:10:00,82.27,82.4,82.27,82.33,68006.0,81.9847,82.1142,81.9847,82.0445,68006.0
2024-04-29 13:20:00,82.4,82.63,82.38,82.63,45513.0,82.1142,82.3434,82.0943,82.3434,45513.0
2024-04-29 13:30:00,82.64,82.66,82.54,82.61,13874.0,82.3534,82.3733,82.2537,82.3235,13874.0
2024-04-29 13:40:00,82.61,82.68,82.58,82.58,137881.0,82.3235,82.3933,82.2936,82.2936,137881.0
2024-04-29 13:50:00,82.58,82.6,82.52,82.56,12112.0,82.2936,82.3135,82.2338,82.2737,12112.0
2024-04-29 14:00:00,82.54,82.54,82.34,82.4,18077.0,82.2537,82.2537,82.0544,82.1142,18077.0
2024-04-29 14:10:00,82.39,82.42,82.32,82.34,23894.0,82.1043,82.1342,82.0345,82.0544,23894.0
2024-04-29 14:20:00,82.37,82.41,82.27,82.27,10672.0,82.0843,82.1242,81.9847,81.9847,10672.0
2024-04-29 14:30:00,82.22,82.24,81.89,82.05,41126.0,81.9348,81.9548,81.606,81.7654,41126.0
2024-04-29 14:40:00,82.07,82.28,82.07,82.21,16999.0,81.7854,81.9946,81.7854,81.9249,16999.0
2024-04-29 14:50:00,82.24,82.32,82.18,82.3,14490.0,81.9548,82.0345,81.895,82.0146,14490.0
2024-04-29 15:00:00,82.28,82.28,81.41,81.73,171088.0,81.9946,81.9946,81.1277,81.4465,171088.0
2024-04-29 15:10:00,81.76,81.88,81.71,81.83,31040.0,81.4764,81.596,81.4266,81.5462,31040.0
2024-04-29 15:20:00,81.86,82.01,81.86,81.94,16789.0,81.5761,81.7256,81.5761,81.6558,16789.0
2024-04-29 15:30:00,81.93,82.03,81.89,81.96,22264.0,81.6459,81.7455,81.606,81.6758,22264.0
2024-04-29 15:40:00,81.95,82.14,81.93,82.06,20259.0,81.6658,81.8551,81.6459,81.7754,20259.0
2024-04-29 15:50:00,82.05,82.47,82.04,82.45,109950.0,81.7654,82.184,81.7555,82.1641,109950.0
2024-04-30 09:30:00,81.81,82.01,81.72,81.91,146526.0,81.5263,81.7256,81.4366,81.6259,146526.0
2024-04-30 09:40:00,81.91,82.28,81.91,82.05,92698.0,81.6259,81.9946,81.6259,81.7654,92698.0
2024-04-30 09:50:00,82.05,82.15,81.93,82.13,15258.0,81.7654,81.8651,81.6459,81.8452,15258.0
2024-04-30 10:00:00,82.19,82.35,82.02,82.13,49710.0,81.905,82.0644,81.7355,81.8452,49710.0
2024-04-30 10:10:00,82.1,82.24,81.9,82.12,16835.0,81.8153,81.9548,81.616,81.8352,16835.0
2024-04-30 10:20:00,82.12,82.16,81.74,81.74,33689.0,81.8352,81.8751,81.4565,81.4565,33689.0
2024-04-30 10:30:00,81.71,81.91,81.67,81.9,32893.0,81.4266,81.6259,81.3868,81.616,32893.0
2024-04-30 10:40:00,81.89,82.2,81.88,82.13,22473.0,81.606,81.9149,81.596,81.8452,22473.0
2024-04-30 10:50:00,82.14,82.14,81.75,81.84,20295.0,81.8551,81.8551,81.4665,81.5562,20295.0
2024-04-30 11:00:00,81.84,81.86,81.39,81.46,73019.0,81.5562,81.5761,81.1077,81.1775,73019.0
2024-04-30 11:10:00,81.46,81.51,81.07,81.28,51389.0,81.1775,81.2273,80.7888,80.9981,51389.0
2024-04-30 11:20:00,81.31,81.32,81.12,81.22,26287.0,81.028,81.038,80.8387,80.9383,26287.0
2024-04-30 11:30:00,81.25,81.25,80.98,81.11,26631.0,80.9682,80.9682,80.6991,80.8287,26631.0
2024-04-30 11:40:00,81.1,81.1,80.88,80.96,21221.0,80.8187,80.8187,80.5995,80.6792,21221.0
2024-04-30 11:50:00,80.97,81.2,80.9,81.16,54471.0,80.6892,80.9184,80.6194,80.8785,54471.0
2024-04-30 12:00:00,81.18,81.18,80.97,81.02,27034.0,80.8985,80.8985,80.6892,80.739,27034.0
2024-04-30 12:10:00,81.07,81.23,81.05,81.21,22350.0,80.7888,80.9483,80.7689,80.9284,22350.0
2024-04-30 12:20:00,81.23,81.27,81.16,81.16,15275.0,80.9483,80.9881,80.8785,80.8785,15275.0
2024-04-30 12:30:00,81.13,81.13,80.62,80.64,58482.0,80.8486,80.8486,80.3404,80.3603,58482.0
2024-04-30 12:40:00,80.63,80.65,80.45,80.48,82863.0,80.3504,80.3703,80.171,80.2009,82863.0
2024-04-30 12:50:00,80.48,80.67,80.45,80.66,42778.0,80.2009,80.3902,80.171,80.3803,42778.0
2024-04-30 13:00:00,80.63,80.77,80.51,80.62,42536.0,80.3504,80.4899,80.2308,80.3404,42536.0
2024-04-30 13:10:00,80.63,80.65,80.36,80.48,43269.0,80.3504,80.3703,80.0813,80.2009,43269.0
2024-04-30 13:20:00,80.47,80.7,80.47,80.56,41768.0,80.1909,80.4201,80.1909,80.2806,41768.0
2024-04-30 13:30:00,80.56,80.7,80.51,80.69,28206.0,80.2806,80.4201,80.2308,80.4102,28206.0
2024-04-30 13:40:00,80.72,80.8,80.6,80.76,17852.0,80.4401,80.5198,80.3205,80.4799,17852.0
2024-04-30 13:50:00,80.74,80.92,80.73,80.86,16785.0,80.46,80.6394,80.45,80.5796,16785.0
2024-04-30 14:00:00,80.84,80.99,80.79,80.81,18141.0,80.5596,80.7091,80.5098,80.5297,18141.0
2024-04-30 14:10:00,80.83,80.87,80.66,80.7,16204.0,80.5497,80.5895,80.3803,80.4201,16204.0
2024-04-30 14:20:00,80.71,80.82,80.48,80.5,27739.0,80.4301,80.5397,80.2009,80.2208,27739.0
2024-04-30 14:30:00,80.5,80.78,80.49,80.76,21262.0,80.2208,80.4998,80.2108,80.4799,21262.0
2024-04-30 14:40:00,80.78,80.78,80.51,80.52,14283.0,80.4998,80.4998,80.2308,80.2407,14283.0
2024-04-30 14:50:00,80.5,80.5,80.31,80.43,31094.0,80.2208,80.2208,80.0315,80.1511,31094.0
2024-04-30 15:00:00,80.4,80.61,80.37,80.57,44765.0,80.1212,80.3304,80.0913,80.2906,44765.0
2024-04-30 15:10:00,80.59,80.61,80.34,80.36,215619.0,80.3105,80.3304,80.0614,80.0813,215619.0
2024-04-30 15:20:00,80.38,80.51,80.22,80.49,44335.0,80.1012,80.2308,79.9418,80.2108,44335.0
2024-04-30 15:30:00,80.5,80.6,80.41,80.44,27568.0,80.2208,80.3205,80.1311,80.161,27568.0
2024-04-30 15:40:00,80.44,80.65,80.42,80.64,30378.0,80.161,80.3703,80.1411,80.3603,30378.0
2024-04-30 15:50:00,80.62,80.62,79.32,79.32,429386.0,80.3404,80.3404,79.0449,79.0449,429386.0
2024-05-01 09:30:00,78.75,78.9,78.48,78.7,343603.0,78.4769,78.6264,78.2078,78.4271,343603.0
2024-05-01 09:40:00,78.69,78.87,78.52,78.57,125638.0,78.4171,78.5965,78.2477,78.2975,125638.0
2024-05-01 09:50:00,78.62,78.76,78.37,78.56,62395.0,78.3473,78.4868,78.0982,78.2875,62395.0
2024-05-01 10:00:00,78.65,78.67,78.22,78.24,88946.0,78.3772,78.3972,77.9487,77.9687,88946.0
2024-05-01 10:10:00,78.25,78.4,78.09,78.38,68404.0,77.9786,78.1281,77.8192,78.1082,68404.0
2024-05-01 10:20:00,78.39,78.61,78.26,78.49,56003.0,78.1181,78.3374,77.9886,78.2178,56003.0
2024-05-01 10:30:00,78.48,78.72,78.4,78.69,49097.0,78.2078,78.447,78.1281,78.4171,49097.0
2024-05-01 10:40:00,78.68,78.76,78.54,78.7,23811.0,78.4071,78.4868,78.2676,78.4271,23811.0
2024-05-01 10:50:00,78.7,78.81,78.65,78.65,27297.0,78.4271,78.5367,78.3772,78.3772,27297.0
2024-05-01 11:00:00,78.65,78.69,78.33,78.34,43307.0,78.3772,78.4171,78.0583,78.0683,43307.0
2024-05-01 11:10:00,78.35,78.42,77.98,78.05,55714.0,78.0783,78.148,77.7096,77.7793,55714.0
2024-05-01 11:20:00,78.05,78.32,78.04,78.32,32537.0,77.7793,78.0484,77.7693,78.0484,32537.0
2024-05-01 11:30:00,78.32,78.46,78.28,78.44,33747.0,78.0484,78.1879,78.0085,78.168,33747.0
2024-05-01 11:40:00,78.48,78.58,78.36,78.36,46756.0,78.2078,78.3075,78.0882,78.0882,46756.0
2024-05-01 11:50:00,78.36,78.37,78.05,78.05,77768.0,78.0882,78.0982,77.7793,77.7793,77768.0
2024-05-01 12:00:00,78.02,78.17,77.86,78.13,65279.0,77.7494,77.8989,77.59,77.859,65279.0
2024-05-01 12:10:00,78.18,78.44,78.18,78.29,38242.0,77.9089,78.168,77.9089,78.0185,38242.0
2024-05-01 12:20:00,78.29,78.45,78.28,78.42,17729.0,78.0185,78.1779,78.0085,78.148,17729.0
2024-05-01 12:30:00,78.41,78.41,78.22,78.27,12194.0,78.1381,78.1381,77.9487,77.9985,12194.0
2024-05-01 12:40:00,78.25,78.25,78.13,78.19,22865.0,77.9786,77.9786,77.859,77.9188,22865.0
2024-05-01 12:50:00,78.19,78.25,78.06,78.15,53031.0,77.9188,77.9786,77.7893,77.879,53031.0
2024-05-01 13:00:00,78.16,78.27,78.1,78.15,13603.0,77.8889,77.9985,77.8291,77.879,13603.0
2024-05-01 13:10:00,78.17,78.2,77.98,78.0,14820.0,77.8989,77.9288,77.7096,77.7295,14820.0
2024-05-01 13:20:00,77.98,78.32,77.98,78.3,21408.0,77.7096,78.0484,77.7096,78.0284,21408.0
2024-05-01 13:30:00,78.31,78.52,78.26,78.36,36096.0,78.0384,78.2477,77.9886,78.0882,36096.0
2024-05-01 13:40:00,78.37,78.47,78.24,78.43,23011.0,78.0982,78.1979,77.9687,78.158,23011.0
2024-05-01 13:50:00,78.41,78.5,78.38,78.47,30667.0,78.1381,78.2278,78.1082,78.1979,30667.0
2024-05-01 14:00:00,78.48,79.01,78.41,78.65,161803.0,78.2078,78.736,78.1381,78.3772,161803.0
2024-05-01 14:10:00,78.62,78.77,78.4,78.73,115531.0,78.3473,78.4968,78.1281,78.457,115531.0
2024-05-01 14:20:00,78.71,79.34,78.6,79.31,93593.0,78.437,79.0648,78.3274,79.0349,93593.0
2024-05-01 14:30:00,79.3,79.85,78.46,79.71,337725.0,79.025,79.5731,78.1879,79.4336,337725.0
2024-05-01 14:40:00,79.73,80.81,79.61,80.47,604315.0,79.4535,80.5297,79.3339,80.1909,604315.0
2024-05-01 14:50:00,80.51,81.02,80.49,81.02,198361.0,80.2308,80.739,80.2108,80.739,198361.0
2024-05-01 15:00:00,81.04,81.39,80.64,81.11,313666.0,80.7589,81.1077,80.3603,80.8287,313666.0
2024-05-01 15:10:00,81.07,81.25,80.77,80.98,172349.0,80.7888,80.9682,80.4899,80.6991,172349.0
2024-05-01 15:20:00,80.93,81.08,80.35,80.71,215849.0,80.6493,80.7988,80.0713,80.4301,215849.0
2024-05-01 15:30:00,80.72,80.72,79.09,79.35,277705.0,80.4401,80.4401,78.8157,79.0748,277705.0
2024-05-01 15:40:00,79.35,79.71,79.12,79.43,258780.0,79.0748,79.4336,78.8456,79.1545,258780.0
2024-05-01 15:50:00,79.44,79.44,78.09,78.15,789314.0,79.1645,79.1645,77.8192,77.879,789314.0
2024-05-02 09:30:00,79.52,79.69,78.98,79.07,333973.0,79.2442,79.4136,78.7061,78.7958,333973.0
2024-05-02 09:40:00,79.07,79.28,78.72,78.73,160018.0,78.7958,79.005,78.447,78.457,160018.0
2024-05-02 09:50:00,78.73,79.04,78.65,78.78,97265.0,78.457,78.7659,78.3772,78.5068,97265.0
2024-05-02 10:00:00,78.79,78.79,77.79,77.9,144634.0,78.5167,78.5167,77.5202,77.6298,144634.0
2024-05-02 10:10:00,77.93,78.54,77.92,78.36,90398.0,77.6597,78.2676,77.6498,78.0882,90398.0
2024-05-02 10:20:00,78.35,78.9,78.25,78.77,84071.0,78.0783,78.6264,77.9786,78.4968,84071.0
2024-05-02 10:30:00,78.79,78.98,78.65,78.78,55550.0,78.5167,78.7061,78.3772,78.5068,55550.0
2024-05-02 10:40:00,78.76,78.85,78.31,78.82,62212.0,78.4868,78.5765,78.0384,78.5466,62212.0
2024-05-02 10:50:00,78.81,79.15,78.69,79.05,41615.0,78.5367,78.8755,78.4171,78.7758,41615.0
2024-05-02 11:00:00,79.06,79.33,78.99,79.31,56482.0,78.7858,79.0549,78.7161,79.0349,56482.0
2024-05-02 11:10:00,79.33,79.35,79.18,79.19,33328.0,79.0549,79.0748,78.9054,78.9154,33328.0
2024-05-02 11:20:00,79.2,79.27,78.93,78.98,36458.0,78.9253,78.9951,78.6563,78.7061,36458.0
2024-05-02 11:30:00,78.99,79.04,78.7,78.91,27307.0,78.7161,78.7659,78.4271,78.6363,27307.0
2024-05-02 11:40:00,78.9,79.1,78.89,79.02,18967.0,78.6264,78.8257,78.6164,78.7459,18967.0
2024-05-02 11:50:00,79.09,79.42,79.09,79.35,34342.0,78.8157,79.1446,78.8157,79.0748,34342.0
2024-05-02 12:00:00,79.34,79.35,79.14,79.16,17579.0,79.0648,79.0748,78.8655,78.8855,17579.0
2024-05-02 12:10:00,79.13,79.17,78.88,78.96,13116.0,78.8556,78.8954,78.6064,78.6862,13116.0
2024-05-02 12:20:00,78.94,79.16,78.9,79.14,10625.0,78.6662,78.8855,78.6264,78.8655,10625.0
2024-05-02 12:30:00,79.14,79.15,78.76,78.99,52960.0,78.8655,78.8755,78.4868,78.7161,52960.0
2024-05-02 12:40:00,79.0,79.12,78.99,79.11,14118.0,78.726,78.8456,78.7161,78.8356,14118.0
2024-05-02 12:50:00,79.14,79.14,78.93,79.08,12602.0,78.8655,78.8655,78.6563,78.8057,12602.0
2024-05-02 13:00:00,79.1,79.38,79.1,79.35,44246.0,78.8257,79.1047,78.8257,79.0748,44246.0
2024-05-02 13:10:00,79.34,79.56,79.32,79.51,44944.0,79.0648,79.2841,79.0449,79.2342,44944.0
2024-05-02 13:20:00,79.51,79.75,79.48,79.73,32482.0,79.2342,79.4734,79.2044,79.4535,32482.0
2024-05-02 13:30:00,79.74,79.81,79.49,79.58,29954.0,79.4635,79.5332,79.2143,79.304,29954.0
2024-05-02 13:40:00,79.58,79.69,79.52,79.62,43614.0,79.304,79.4136,79.2442,79.3439,43614.0
2024-05-02 13:50:00,79.64,79.71,79.53,79.64,9485.0,79.3638,79.4336,79.2542,79.3638,9485.0
2024-05-02 14:00:00,79.66,79.97,79.62,79.91,35967.0,79.3837,79.6927,79.3439,79.6329,35967.0
2024-05-02 14:10:00,79.96,80.01,79.73,79.8,32601.0,79.6827,79.7325,79.4535,79.5232,32601.0
2024-05-02 14:20:00,79.79,79.98,79.77,79.94,109719.0,79.5133,79.7026,79.4933,79.6628,109719.0
2024-05-02 14:30:00,79.96,80.15,79.92,80.09,20942.0,79.6827,79.872,79.6428,79.8122,20942.0
2024-05-02 14:40:00,80.1,80.24,79.99,80.15,17429.0,79.8222,79.9617,79.7126,79.872,17429.0
2024-05-02 14:50:00,80.17,80.33,80.15,80.27,146919.0,79.892,80.0514,79.872,79.9916,146919.0
2024-05-02 15:00:00,80.28,80.42,80.07,80.42,58987.0,80.0016,80.1411,79.7923,80.1411,58987.0
2024-05-02 15:10:00,80.4,80.45,80.14,80.2,26854.0,80.1212,80.171,79.8621,79.9219,26854.0
2024-05-02 15:20:00,80.25,80.4,80.2,80.34,21574.0,79.9717,80.1212,79.9219,80.0614,21574.0
2024-05-02 15:30:00,80.31,80.34,79.93,80.07,61717.0,80.0315,80.0614,79.6528,79.7923,61717.0
2024-05-02 15:40:00,80.09,80.09,79.83,79.99,25030.0,79.8122,79.8122,79.5531,79.7126,25030.0
2024-05-02 15:50:00,80.0,80.19,79.81,80.15,98374.0,79.7225,79.9119,79.5332,79.872,98374.0
2024-05-03 09:30:00,82.95,83.01,82.6,82.71,322926.0,82.6623,82.7221,82.3135,82.4231,322926.0
2024-05-03 09:40:00,82.72,83.35,82.69,83.27,146877.0,82.4331,83.0609,82.4032,82.9812,146877.0
2024-05-03 09:50:00,83.27,83.49,83.1,83.28,54882.0,82.9812,83.2004,82.8118,82.9912,54882.0
2024-05-03 10:00:00,83.34,83.74,82.61,82.84,258727.0,83.051,83.4496,82.3235,82.5527,258727.0
2024-05-03 10:10:00,82.83,82.93,82.51,82.68,77556.0,82.5427,82.6424,82.2238,82.3933,77556.0
2024-05-03 10:20:00,82.68,82.95,82.34,82.79,108926.0,82.3933,82.6623,82.0544,82.5029,108926.0
2024-05-03 10:30:00,82.81,83.0,82.51,82.9,148079.0,82.5228,82.7121,82.2238,82.6125,148079.0
2024-05-03 10:40:00,82.92,83.19,82.74,83.11,64915.0,82.6324,82.9015,82.453,82.8218,64915.0
2024-05-03 10:50:00,83.09,83.09,82.6,82.64,51347.0,82.8018,82.8018,82.3135,82.3534,51347.0
2024-05-03 11:00:00,82.69,82.77,82.42,82.42,33601.0,82.4032,82.4829,82.1342,82.1342,33601.0
2024-05-03 11:10:00,82.51,82.73,82.37,82.68,58577.0,82.2238,82.4431,82.0843,82.3933,58577.0
2024-05-03 11:20:00,82.68,82.86,82.6,82.82,31676.0,82.3933,82.5726,82.3135,82.5328,31676.0
2024-05-03 11:30:00,82.83,83.18,82.82,83.14,44634.0,82.5427,82.8915,82.5328,82.8517,44634.0
2024-05-03 11:40:00,83.17,83.24,83.06,83.09,33426.0,82.8816,82.9513,82.7719,82.8018,33426.0
2024-05-03 11:50:00,83.1,83.34,83.1,83.19,42488.0,82.8118,83.051,82.8118,82.9015,42488.0
2024-05-03 12:00:00,83.19,83.29,83.16,83.29,80293.0,82.9015,83.0011,82.8716,83.0011,80293.0
2024-05-03 12:10:00,83.28,83.28,83.12,83.16,31083.0,82.9912,82.9912,82.8317,82.8716,31083.0
2024-05-03 12:20:00,83.17,83.29,83.1,83.2,19486.0,82.8816,83.0011,82.8118,82.9115,19486.0
2024-05-03 12:30:00,83.24,83.36,83.15,83.32,18567.0,82.9513,83.0709,82.8616,83.031,18567.0
2024-05-03 12:40:00,83.35,83.37,83.18,83.2,34459.0,83.0609,83.0809,82.8915,82.9115,34459.0
2024-05-03 12:50:00,83.17,83.2,82.97,83.06,20535.0,82.8816,82.9115,82.6822,82.7719,20535.0
2024-05-03 13:00:00,83.08,83.24,83.03,83.18,7771.0,82.7919,82.9513,82.742,82.8915,7771.0
2024-05-03 13:10:00,83.16,83.34,83.16,83.26,24211.0,82.8716,83.051,82.8716,82.9712,24211.0
2024-05-03 13:20:00,83.26,83.3,83.19,83.2,13260.0,82.9712,83.0111,82.9015,82.9115,13260.0
2024-05-03 13:30:00,83.22,83.23,83.02,83.23,11835.0,82.9314,82.9413,82.7321,82.9413,11835.0
2024-05-03 13:40:00,83.23,83.3,83.1,83.2,21109.0,82.9413,83.0111,82.8118,82.9115,21109.0
2024-05-03 13:50:00,83.23,83.3,83.18,83.18,9902.0,82.9413,83.0111,82.8915,82.8915,9902.0
2024-05-03 14:00:00,83.19,83.43,83.19,83.42,15533.0,82.9015,83.1407,82.9015,83.1307,15533.0
2024-05-03 14:10:00,83.43,83.51,83.41,83.51,28466.0,83.1407,83.2204,83.1207,83.2204,28466.0
2024-05-03 14:20:00,83.5,83.51,83.46,83.47,12305.0,83.2104,83.2204,83.1705,83.1805,12305.0
2024-05-03 14:30:00,83.45,83.56,83.44,83.44,22809.0,83.1606,83.2702,83.1506,83.1506,22809.0
2024-05-03 14:40:00,83.42,83.51,83.36,83.44,11203.0,83.1307,83.2204,83.0709,83.1506,11203.0
2024-05-03 14:50:00,83.48,83.49,83.32,83.4,20960.0,83.1905,83.2004,83.031,83.1108,20960.0
2024-05-03 15:00:00,83.35,83.51,83.3,83.5,20731.0,83.0609,83.2204,83.0111,83.2104,20731.0
2024-05-03 15:10:00,83.49,83.52,83.38,83.4,22759.0,83.2004,83.2303,83.0908,83.1108,22759.0
2024-05-03 15:20:00,83.38,83.48,83.34,83.46,34189.0,83.0908,83.1905,83.051,83.1705,34189.0
2024-05-03 15:30:00,83.45,83.45,83.27,83.41,115004.0,83.1606,83.1606,82.9812,83.1207,115004.0
2024-05-03 15:40:00,83.4,83.44,83.21,83.21,49135.0,83.1108,83.1506,82.9214,82.9214,49135.0
2024-05-03 15:50:00,83.22,83.45,83.22,83.32,122882.0,82.9314,83.1606,82.9314,83.031,122882.0
2024-05-06 09:30:00,84.02,84.25,83.72,84.09,234511.0,83.7286,83.9578,83.4296,83.7984,234511.0
2024-05-06 09:40:00,84.11,84.27,84.0,84.25,65648.0,83.8183,83.9777,83.7087,83.9578,65648.0
2024-05-06 09:50:00,84.26,84.31,84.14,84.3,101857.0,83.9678,84.0176,83.8482,84.0076,101857.0
2024-05-06 10:00:00,84.34,84.4,84.23,84.31,62330.0,84.0475,84.1073,83.9379,84.0176,62330.0
2024-05-06 10:10:00,84.31,84.31,84.07,84.17,50975.0,84.0176,84.0176,83.7784,83.8781,50975.0
2024-05-06 10:20:00,84.12,84.3,84.09,84.19,87267.0,83.8283,84.0076,83.7984,83.898,87267.0
2024-05-06 10:30:00,84.2,84.29,84.15,84.27,39093.0,83.908,83.9977,83.8582,83.9777,39093.0
2024-05-06 10:40:00,84.32,84.34,84.15,84.22,61620.0,84.0276,84.0475,83.8582,83.9279,61620.0
2024-05-06 10:50:00,84.22,84.31,84.18,84.22,72989.0,83.9279,84.0176,83.8881,83.9279,72989.0
2024-05-06 11:00:00,84.23,84.24,84.06,84.22,18768.0,83.9379,83.9478,83.7685,83.9279,18768.0
2024-05-06 11:10:00,84.23,84.26,84.11,84.2,22591.0,83.9379,83.9678,83.8183,83.908,22591.0
2024-05-06 11:20:00,84.22,84.27,84.13,84.22,24757.0,83.9279,83.9777,83.8382,83.9279,24757.0
2024-05-06 11:30:00,84.24,84.37,84.22,84.33,18310.0,83.9478,84.0774,83.9279,84.0375,18310.0
2024-05-06 11:40:00,84.31,84.45,84.3,84.4,26104.0,84.0176,84.1571,84.0076,84.1073,26104.0
2024-05-06 11:50:00,84.39,84.4,84.35,84.36,8670.0,84.0973,84.1073,84.0575,84.0674,8670.0
2024-05-06 12:00:00,84.3,84.31,84.24,84.3,14440.0,84.0076,84.0176,83.9478,84.0076,14440.0
2024-05-06 12:10:00,84.24,84.24,84.1,84.13,34857.0,83.9478,83.9478,83.8083,83.8382,34857.0
2024-05-06 12:20:00,84.09,84.17,83.97,84.15,45608.0,83.7984,83.8781,83.6788,83.8582,45608.0
2024-05-06 12:30:00,84.17,84.33,84.13,84.32,40595.0,83.8781,84.0375,83.8382,84.0276,40595.0
2024-05-06 12:40:00,84.34,84.41,84.18,84.3,34234.0,84.0475,84.1173,83.8881,84.0076,34234.0
2024-05-06 12:50:00,84.26,84.41,84.2,84.4,12764.0,83.9678,84.1173,83.908,84.1073,12764.0
2024-05-06 13:00:00,84.43,84.48,84.3,84.32,30672.0,84.1372,84.187,84.0076,84.0276,30672.0
2024-05-06 13:10:00,84.32,84.33,84.2,84.28,13259.0,84.0276,84.0375,83.908,83.9877,13259.0
2024-05-06 13:20:00,84.28,84.39,84.27,84.35,13121.0,83.9877,84.0973,83.9777,84.0575,13121.0
2024-05-06 13:30:00,84.36,84.41,84.33,84.39,4889.0,84.0674,84.1173,84.0375,84.0973,4889.0
2024-05-06 13:40:00,84.4,84.53,84.39,84.44,13925.0,84.1073,84.2368,84.0973,84.1471,13925.0
2024-05-06 13:50:00,84.46,84.54,84.46,84.54,7444.0,84.1671,84.2468,84.1671,84.2468,7444.0
2024-05-06 14:00:00,84.52,84.61,84.5,84.56,17901.0,84.2269,84.3166,84.2069,84.2667,17901.0
2024-05-06 14:10:00,84.58,84.59,84.54,84.57,10083.0,84.2867,84.2966,84.2468,84.2767,10083.0
2024-05-06 14:20:00,84.55,84.77,84.48,84.69,58193.0,84.2568,84.476,84.187,84.3963,58193.0
2024-05-06 14:30:00,84.7,84.7,84.59,84.6,21035.0,84.4062,84.4062,84.2966,84.3066,21035.0
2024-05-06 14:40:00,84.59,84.68,84.56,84.65,17687.0,84.2966,84.3863,84.2667,84.3564,17687.0
2024-05-06 14:50:00,84.62,84.74,84.61,84.68,24460.0,84.3265,84.4461,84.3166,84.3863,24460.0
2024-05-06 15:00:00,84.68,84.7,84.6,84.69,7118.0,84.3863,84.4062,84.3066,84.3963,7118.0
2024-05-06 15:10:00,84.68,84.68,84.55,84.65,23994.0,84.3863,84.3863,84.2568,84.3564,23994.0
2024-05-06 15:20:00,84.64,84.7,84.63,84.64,67101.0,84.3465,84.4062,84.3365,84.3465,67101.0
2024-05-06 15:30:00,84.6,84.72,84.55,84.71,18114.0,84.3066,84.4262,84.2568,84.4162,18114.0
2024-05-06 15:40:00,84.72,84.87,84.69,84.83,74370.0,84.4262,84.5757,84.3963,84.5358,74370.0
2024-05-06 15:50:00,84.83,85.16,84.75,85.16,165470.0,84.5358,84.8647,84.4561,84.8647,165470.0
2024-05-07 09:30:00,85.3,85.52,85.18,85.31,181503.0,85.0042,85.2234,84.8846,85.0141,181503.0
2024-05-07 09:40:00,85.31,85.5,85.2,85.2,51948.0,85.0141,85.2035,84.9045,84.9045,51948.0
2024-05-07 09:50:00,85.23,85.3,85.08,85.12,131244.0,84.9344,85.0042,84.7849,84.8248,131244.0
2024-05-07 10:00:00,85.13,85.24,85.04,85.18,64515.0,84.8348,84.9444,84.7451,84.8846,64515.0
2024-05-07 10:10:00,85.19,85.4,85.17,85.36,27950.0,84.8945,85.1038,84.8746,85.064,27950.0
2024-05-07 10:20:00,85.36,85.37,85.07,85.1,67592.0,85.064,85.0739,84.775,84.8049,67592.0
2024-05-07 10:30:00,85.07,85.25,85.06,85.21,14801.0,84.775,84.9543,84.765,84.9145,14801.0
2024-05-07 10:40:00,85.2,85.39,85.17,85.39,14982.0,84.9045,85.0939,84.8746,85.0939,14982.0
2024-05-07 10:50:00,85.4,85.66,85.4,85.65,57498.0,85.1038,85.3629,85.1038,85.353,57498.0
2024-05-07 11:00:00,85.67,85.71,85.58,85.61,22626.0,85.3729,85.4127,85.2832,85.3131,22626.0
2024-05-07 11:10:00,85.62,85.74,85.62,85.68,87801.0,85.3231,85.4426,85.3231,85.3828,87801.0
2024-05-07 11:20:00,85.69,85.76,85.59,85.64,39905.0,85.3928,85.4626,85.2932,85.343,39905.0
2024-05-07 11:30:00,85.61,85.66,85.52,85.59,25862.0,85.3131,85.3629,85.2234,85.2932,25862.0
2024-05-07 11:40:00,85.6,85.7,85.58,85.69,5547.0,85.3031,85.4028,85.2832,85.3928,5547.0
2024-05-07 11:50:00,85.71,85.74,85.64,85.66,36647.0,85.4127,85.4426,85.343,85.3629,36647.0
2024-05-07 12:00:00,85.68,85.75,85.65,85.74,8882.0,85.3828,85.4526,85.353,85.4426,8882.0
2024-05-07 12:10:00,85.76,85.77,85.65,85.73,9820.0,85.4626,85.4725,85.353,85.4327,9820.0
2024-05-07 12:20:00,85.74,85.74,85.65,85.72,13254.0,85.4426,85.4426,85.353,85.4227,13254.0
2024-05-07 12:30:00,85.69,85.69,85.54,85.65,27215.0,85.3928,85.3928,85.2433,85.353,27215.0
2024-05-07 12:40:00,85.68,85.73,85.57,85.57,38092.0,85.3828,85.4327,85.2732,85.2732,38092.0
2024-05-07 12:50:00,85.6,85.6,85.46,85.55,30262.0,85.3031,85.3031,85.1636,85.2533,30262.0
2024-05-07 13:00:00,85.6,85.67,85.56,85.62,5081.0,85.3031,85.3729,85.2633,85.3231,5081.0
2024-05-07 13:10:00,85.61,85.66,85.52,85.6,16556.0,85.3131,85.3629,85.2234,85.3031,16556.0
2024-05-07 13:20:00,85.61,85.73,85.61,85.7,16260.0,85.3131,85.4327,85.3131,85.4028,16260.0
2024-05-07 13:30:00,85.69,85.79,85.63,85.63,21024.0,85.3928,85.4925,85.333,85.333,21024.0
2024-05-07 13:40:00,85.62,85.62,85.18,85.18,42434.0,85.3231,85.3231,84.8846,84.8846,42434.0
2024-05-07 13:50:00,85.15,85.37,85.05,85.12,28544.0,84.8547,85.0739,84.755,84.8248,28544.0
2024-05-07 14:00:00,85.15,85.3,85.09,85.17,13907.0,84.8547,85.0042,84.7949,84.8746,13907.0
2024-05-07 14:10:00,85.18,85.27,85.01,85.01,29684.0,84.8846,84.9743,84.7152,84.7152,29684.0
2024-05-07 14:20:00,85.01,85.14,84.96,85.06,38594.0,84.7152,84.8447,84.6653,84.765,38594.0
2024-05-07 14:30:00,85.04,85.11,84.88,84.99,26771.0,84.7451,84.8148,84.5856,84.6952,26771.0
2024-05-07 14:40:00,84.99,85.12,84.99,85.1,11073.0,84.6952,84.8248,84.6952,84.8049,11073.0
2024-05-07 14:50:00,85.08,85.14,85.0,85.12,35924.0,84.7849,84.8447,84.7052,84.8248,35924.0
2024-05-07 15:00:00,85.13,85.21,85.08,85.18,9123.0,84.8348,84.9145,84.7849,84.8846,9123.0
2024-05-07 15:10:00,85.22,85.24,85.01,85.12,16638.0,84.9244,84.9444,84.7152,84.8248,16638.0
2024-05-07 15:20:00,85.13,85.25,85.11,85.17,16981.0,84.8348,84.9543,84.8148,84.8746,16981.0
2024-05-07 15:30:00,85.18,85.21,85.09,85.2,18311.0,84.8846,84.9145,84.7949,84.9045,18311.0
2024-05-07 15:40:00,85.19,85.24,85.07,85.24,37618.0,84.8945,84.9444,84.775,84.9444,37618.0
2024-05-07 15:50:00,85.25,85.37,85.1,85.12,259569.0,84.9543,85.0739,84.8049,84.8248,259569.0
2024-05-08 09:30:00,84.12,84.51,84.08,84.49,104647.0,83.8283,84.2169,83.7884,84.197,104647.0
2024-05-08 09:40:00,84.46,84.83,84.39,84.8,58789.0,84.1671,84.5358,84.0973,84.5059,58789.0
2024-05-08 09:50:00,84.78,84.94,84.7,84.91,36295.0,84.486,84.6454,84.4062,84.6155,36295.0
2024-05-08 10:00:00,84.89,84.99,84.83,84.85,26343.0,84.5956,84.6952,84.5358,84.5557,26343.0
2024-05-08 10:10:00,84.85,84.96,84.77,84.92,16088.0,84.5557,84.6653,84.476,84.6255,16088.0
2024-05-08 10:20:00,84.93,85.28,84.92,85.24,61130.0,84.6355,84.9842,84.6255,84.9444,61130.0
2024-05-08 10:30:00,85.23,85.31,85.14,85.21,27520.0,84.9344,85.0141,84.8447,84.9145,27520.0
2024-05-08 10:40:00,85.2,85.59,85.18,85.5,60979.0,84.9045,85.2932,84.8846,85.2035,60979.0
2024-05-08 10:50:00,85.53,85.53,85.31,85.36,22564.0,85.2334,85.2334,85.0141,85.064,22564.0
2024-05-08 11:00:00,85.38,85.5,85.19,85.21,25249.0,85.0839,85.2035,84.8945,84.9145,25249.0
2024-05-08 11:10:00,85.23,85.23,84.93,85.05,30027.0,84.9344,84.9344,84.6355,84.755,30027.0
2024-05-08 11:20:00,85.0,85.12,84.96,85.08,12015.0,84.7052,84.8248,84.6653,84.7849,12015.0
2024-05-08 11:30:00,85.03,85.11,85.01,85.01,17655.0,84.7351,84.8148,84.7152,84.7152,17655.0
2024-05-08 11:40:00,85.01,85.08,84.88,84.98,18419.0,84.7152,84.7849,84.5856,84.6853,18419.0
2024-05-08 11:50:00,85.03,85.05,84.95,84.95,12817.0,84.7351,84.755,84.6554,84.6554,12817.0
2024-05-08 12:00:00,84.96,85.04,84.93,84.97,7137.0,84.6653,84.7451,84.6355,84.6753,7137.0
2024-05-08 12:10:00,84.97,85.07,84.9,85.06,12783.0,84.6753,84.775,84.6056,84.765,12783.0
2024-05-08 12:20:00,85.08,85.11,84.97,85.02,7761.0,84.7849,84.8148,84.6753,84.7251,7761.0
2024-05-08 12:30:00,85.01,85.02,84.78,84.91,16396.0,84.7152,84.7251,84.486,84.6155,16396.0
2024-05-08 12:40:00,84.9,85.03,84.88,84.97,16074.0,84.6056,84.7351,84.5856,84.6753,16074.0
2024-05-08 12:50:00,84.94,84.95,84.85,84.9,17671.0,84.6454,84.6554,84.5557,84.6056,17671.0
2024-05-08 13:00:00,84.9,85.01,84.67,84.86,47857.0,84.6056,84.7152,84.3764,84.5657,47857.0
2024-05-08 13:10:00,84.82,84.87,84.79,84.86,10193.0,84.5258,84.5757,84.4959,84.5657,10193.0
2024-05-08 13:20:00,84.81,84.81,84.64,84.69,15572.0,84.5159,84.5159,84.3465,84.3963,15572.0
2024-05-08 13:30:00,84.66,84.8,84.65,84.75,10741.0,84.3664,84.5059,84.3564,84.4561,10741.0
2024-05-08 13:40:00,84.73,84.93,84.71,84.89,25187.0,84.4361,84.6355,84.4162,84.5956,25187.0
2024-05-08 13:50:00,84.89,85.0,84.88,85.0,9635.0,84.5956,84.7052,84.5856,84.7052,9635.0
2024-05-08 14:00:00,85.0,85.03,84.95,85.01,8495.0,84.7052,84.7351,84.6554,84.7152,8495.0
2024-05-08 14:10:00,85.01,85.12,84.99,85.1,6464.0,84.7152,84.8248,84.6952,84.8049,6464.0
2024-05-08 14:20:00,85.11,85.11,84.96,85.06,24894.0,84.8148,84.8148,84.6653,84.765,24894.0
2024-05-08 14:30:00,85.06,85.13,85.01,85.05,5456.0,84.765,84.8348,84.7152,84.755,5456.0
2024-05-08 14:40:00,85.08,85.08,84.97,85.04,3600.0,84.7849,84.7849,84.6753,84.7451,3600.0
2024-05-08 14:50:00,85.01,85.03,84.9,84.95,53629.0,84.7152,84.7351,84.6056,84.6554,53629.0
2024-05-08 15:00:00,84.93,84.93,84.78,84.89,31899.0,84.6355,84.6355,84.486,84.5956,31899.0
2024-05-08 15:10:00,84.89,85.06,84.84,85.06,13565.0,84.5956,84.765,84.5458,84.765,13565.0
2024-05-08 15:20:00,85.04,85.08,85.01,85.04,11420.0,84.7451,84.7849,84.7152,84.7451,11420.0
2024-05-08 15:30:00,85.04,85.13,85.04,85.04,10452.0,84.7451,84.8348,84.7451,84.7451,10452.0
2024-05-08 15:40:00,85.04,85.17,85.02,85.11,19261.0,84.7451,84.8746,84.7251,84.8148,19261.0
2024-05-08 15:50:00,85.13,85.19,85.01,85.04,92627.0,84.8348,84.8945,84.7152,84.7451,92627.0
2024-05-09 09:30:00,85.1,85.26,84.82,84.83,82825.0,84.8049,84.9643,84.5258,84.5358,82825.0
2024-05-09 09:40:00,84.83,84.83,84.4,84.41,55120.0,84.5358,84.5358,84.1073,84.1173,55120.0
2024-05-09 09:50:00,84.43,84.83,84.43,84.82,17735.0,84.1372,84.5358,84.1372,84.5258,17735.0
2024-05-09 10:00:00,84.82,85.06,84.8,84.9,40525.0,84.5258,84.765,84.5059,84.6056,40525.0
2024-05-09 10:10:00,84.86,85.03,84.58,84.59,42943.0,84.5657,84.7351,84.2867,84.2966,42943.0
2024-05-09 10:20:00,84.63,84.92,84.62,84.76,35226.0,84.3365,84.6255,84.3265,84.466,35226.0
2024-05-09 10:30:00,84.8,85.34,84.8,85.27,34836.0,84.5059,85.044,84.5059,84.9743,34836.0
2024-05-09 10:40:00,85.27,85.31,85.11,85.27,32244.0,84.9743,85.0141,84.8148,84.9743,32244.0
2024-05-09 10:50:00,85.25,85.42,85.25,85.32,56267.0,84.9543,85.1238,84.9543,85.0241,56267.0
2024-05-09 11:00:00,85.35,85.51,85.35,85.42,32997.0,85.054,85.2134,85.054,85.1238,32997.0
2024-05-09 11:10:00,85.45,85.47,85.34,85.41,11044.0,85.1536,85.1736,85.044,85.1138,11044.0
2024-05-09 11:20:00,85.44,85.51,85.35,85.49,14284.0,85.1437,85.2134,85.054,85.1935,14284.0
2024-05-09 11:30:00,85.52,85.53,85.37,85.41,18163.0,85.2234,85.2334,85.0739,85.1138,18163.0
2024-05-09 11:40:00,85.4,85.43,85.17,85.28,24385.0,85.1038,85.1337,84.8746,84.9842,24385.0
2024-05-09 11:50:00,85.21,85.21,84.98,85.05,31757.0,84.9145,84.9145,84.6853,84.755,31757.0
2024-05-09 12:00:00,85.0,85.16,84.96,85.14,25681.0,84.7052,84.8647,84.6653,84.8447,25681.0
2024-05-09 12:10:00,85.16,85.24,85.11,85.14,24761.0,84.8647,84.9444,84.8148,84.8447,24761.0
2024-05-09 12:20:00,85.14,85.25,85.12,85.22,6038.0,84.8447,84.9543,84.8248,84.9244,6038.0
2024-05-09 12:30:00,85.18,85.3,85.05,85.27,11194.0,84.8846,85.0042,84.755,84.9743,11194.0
2024-05-09 12:40:00,85.28,85.38,85.28,85.3,17247.0,84.9842,85.0839,84.9842,85.0042,17247.0
2024-05-09 12:50:00,85.35,85.42,85.33,85.36,6431.0,85.054,85.1238,85.0341,85.064,6431.0
2024-05-09 13:00:00,85.33,85.52,85.24,85.42,42943.0,85.0341,85.2234,84.9444,85.1238,42943.0
2024-05-09 13:10:00,85.42,85.51,85.33,85.37,13683.0,85.1238,85.2134,85.0341,85.0739,13683.0
2024-05-09 13:20:00,85.34,85.43,85.13,85.42,32197.0,85.044,85.1337,84.8348,85.1238,32197.0
2024-05-09 13:30:00,85.41,85.41,85.34,85.35,10825.0,85.1138,85.1138,85.044,85.054,10825.0
2024-05-09 13:40:00,85.36,85.43,85.33,85.33,6959.0,85.064,85.1337,85.0341,85.0341,6959.0
2024-05-09 13:50:00,85.36,85.36,85.28,85.29,5556.0,85.064,85.064,84.9842,84.9942,5556.0
2024-05-09 14:00:00,85.25,85.3,85.17,85.26,2556.0,84.9543,85.0042,84.8746,84.9643,2556.0
2024-05-09 14:10:00,85.27,85.31,85.21,85.28,4065.0,84.9743,85.0141,84.9145,84.9842,4065.0
2024-05-09 14:20:00,85.28,85.38,85.15,85.37,10729.0,84.9842,85.0839,84.8547,85.0739,10729.0
2024-05-09 14:30:00,85.37,85.45,85.35,85.43,6476.0,85.0739,85.1536,85.054,85.1337,6476.0
2024-05-09 14:40:00,85.41,85.49,85.39,85.45,5744.0,85.1138,85.1935,85.0939,85.1536,5744.0
2024-05-09 14:50:00,85.47,85.59,85.47,85.52,30711.0,85.1736,85.2932,85.1736,85.2234,30711.0
2024-05-09 15:00:00,85.51,85.52,85.43,85.48,7649.0,85.2134,85.2234,85.1337,85.1835,7649.0
2024-05-09 15:10:00,85.46,85.46,85.33,85.37,117121.0,85.1636,85.1636,85.0341,85.0739,117121.0
2024-05-09 15:20:00,85.36,85.38,85.28,85.3,12014.0,85.064,85.0839,84.9842,85.0042,12014.0
2024-05-09 15:30:00,85.28,85.42,85.25,85.32,29460.0,84.9842,85.1238,84.9543,85.0241,29460.0
2024-05-09 15:40:00,85.3,85.31,85.2,85.22,25999.0,85.0042,85.0141,84.9045,84.9244,25999.0
2024-05-09 15:50:00,85.26,85.39,85.21,85.36,92214.0,84.9643,85.0939,84.9145,85.064,92214.0
2024-05-10 09:30:00,85.94,86.35,85.78,86.28,131908.0,85.6419,86.0505,85.4825,85.9808,131908.0
2024-05-10 09:40:00,86.3,86.62,86.3,86.56,85354.0,86.0007,86.3196,86.0007,86.2598,85354.0
2024-05-10 09:50:00,86.58,86.59,86.39,86.42,88660.0,86.2797,86.2897,86.0904,86.1203,88660.0
2024-05-10 10:00:00,86.42,86.44,86.05,86.09,93795.0,86.1203,86.1402,85.7516,85.7914,93795.0
2024-05-10 10:10:00,86.1,86.11,85.7,85.7,120432.0,85.8014,85.8114,85.4028,85.4028,120432.0
2024-05-10 10:20:00,85.69,85.82,85.49,85.55,106736.0,85.3928,85.5224,85.1935,85.2533,106736.0
2024-05-10 10:30:00,85.56,85.62,85.4,85.62,36529.0,85.2633,85.3231,85.1038,85.3231,36529.0
2024-05-10 10:40:00,85.61,85.77,85.52,85.61,47892.0,85.3131,85.4725,85.2234,85.3131,47892.0
2024-05-10 10:50:00,85.59,85.7,85.15,85.43,64602.0,85.2932,85.4028,84.8547,85.1337,64602.0
2024-05-10 11:00:00,85.42,85.57,85.35,85.41,43771.0,85.1238,85.2732,85.054,85.1138,43771.0
2024-05-10 11:10:00,85.43,85.55,85.37,85.49,13656.0,85.1337,85.2533,85.0739,85.1935,13656.0
2024-05-10 11:20:00,85.52,85.61,85.5,85.61,25784.0,85.2234,85.3131,85.2035,85.3131,25784.0
2024-05-10 11:30:00,85.6,85.65,85.36,85.48,16725.0,85.3031,85.353,85.064,85.1835,16725.0
2024-05-10 11:40:00,85.47,85.47,85.2,85.45,34315.0,85.1736,85.1736,84.9045,85.1536,34315.0
2024-05-10 11:50:00,85.46,85.61,85.46,85.59,15936.0,85.1636,85.3131,85.1636,85.2932,15936.0
2024-05-10 12:00:00,85.57,85.57,85.33,85.53,29631.0,85.2732,85.2732,85.0341,85.2334,29631.0
2024-05-10 12:10:00,85.52,85.62,85.47,85.53,22227.0,85.2234,85.3231,85.1736,85.2334,22227.0
2024-05-10 12:20:00,85.51,85.63,85.5,85.57,16709.0,85.2134,85.333,85.2035,85.2732,16709.0
2024-05-10 12:30:00,85.57,85.62,85.45,85.45,6697.0,85.2732,85.3231,85.1536,85.1536,6697.0
2024-05-10 12:40:00,85.54,85.72,85.48,85.71,14701.0,85.2433,85.4227,85.1835,85.4127,14701.0
2024-05-10 12:50:00,85.7,85.72,85.62,85.65,18581.0,85.4028,85.4227,85.3231,85.353,18581.0
2024-05-10 13:00:00,85.64,85.65,85.48,85.48,19354.0,85.343,85.353,85.1835,85.1835,19354.0
2024-05-10 13:10:00,85.49,85.54,85.49,85.52,8229.0,85.1935,85.2433,85.1935,85.2234,8229.0
2024-05-10 13:20:00,85.51,85.51,85.43,85.48,17401.0,85.2134,85.2134,85.1337,85.1835,17401.0
2024-05-10 13:30:00,85.5,85.57,85.47,85.52,5628.0,85.2035,85.2732,85.1736,85.2234,5628.0
2024-05-10 13:40:00,85.51,85.51,85.33,85.45,21686.0,85.2134,85.2134,85.0341,85.1536,21686.0
2024-05-10 13:50:00,85.48,85.75,85.48,85.73,37203.0,85.1835,85.4526,85.1835,85.4327,37203.0
2024-05-10 14:00:00,85.73,85.8,85.6,85.8,17661.0,85.4327,85.5024,85.3031,85.5024,17661.0
2024-05-10 14:10:00,85.81,85.82,85.75,85.8,17666.0,85.5124,85.5224,85.4526,85.5024,17666.0
2024-05-10 14:20:00,85.79,85.8,85.66,85.73,12266.0,85.4925,85.5024,85.3629,85.4327,12266.0
2024-05-10 14:30:00,85.7,85.7,85.52,85.59,13065.0,85.4028,85.4028,85.2234,85.2932,13065.0
2024-05-10 14:40:00,85.6,85.7,85.59,85.7,12329.0,85.3031,85.4028,85.2932,85.4028,12329.0
2024-05-10 14:50:00,85.75,85.77,85.68,85.73,7376.0,85.4526,85.4725,85.3828,85.4327,7376.0
2024-05-10 15:00:00,85.78,85.79,85.64,85.74,16479.0,85.4825,85.4925,85.343,85.4426,16479.0
2024-05-10 15:10:00,85.69,85.82,85.68,85.82,27037.0,85.3928,85.5224,85.3828,85.5224,27037.0
2024-05-10 15:20:00,85.81,85.86,85.76,85.8,597634.0,85.5124,85.5622,85.4626,85.5024,597634.0
2024-05-10 15:30:00,85.82,85.85,85.74,85.82,36239.0,85.5224,85.5523,85.4426,85.5224,36239.0
2024-05-10 15:40:00,85.81,85.81,85.67,85.68,34104.0,85.5124,85.5124,85.3729,85.3828,34104.0
2024-05-10 15:50:00,85.68,85.9,85.67,85.74,110060.0,85.3828,85.6021,85.3729,85.4426,110060.0
2024-05-13 09:30:00,86.48,86.52,86.05,86.06,166929.0,86.1801,86.2199,85.7516,85.7615,166929.0
2024-05-13 09:40:00,86.06,86.06,85.73,85.83,74617.0,85.7615,85.7615,85.4327,85.5323,74617.0
2024-05-13 09:50:00,85.83,86.1,85.79,86.1,42964.0,85.5323,85.8014,85.4925,85.8014,42964.0
2024-05-13 10:00:00,86.06,86.17,86.02,86.13,38928.0,85.7615,85.8712,85.7217,85.8313,38928.0
2024-05-13 10:10:00,86.09,86.22,86.03,86.15,16915.0,85.7914,85.921,85.7316,85.8512,16915.0
2024-05-13 10:20:00,86.14,86.28,86.11,86.25,13205.0,85.8413,85.9808,85.8114,85.9509,13205.0
2024-05-13 10:30:00,86.2,86.2,85.98,86.12,109795.0,85.901,85.901,85.6818,85.8213,109795.0
2024-05-13 10:40:00,86.12,86.22,86.04,86.2,27149.0,85.8213,85.921,85.7416,85.901,27149.0
2024-05-13 10:50:00,86.2,86.2,86.08,86.13,22015.0,85.901,85.901,85.7815,85.8313,22015.0
2024-05-13 11:00:00,86.11,86.16,85.99,86.16,32704.0,85.8114,85.8612,85.6918,85.8612,32704.0
2024-05-13 11:10:00,86.23,86.25,86.12,86.13,9668.0,85.9309,85.9509,85.8213,85.8313,9668.0
2024-05-13 11:20:00,86.15,86.16,85.94,85.99,14138.0,85.8512,85.8612,85.6419,85.6918,14138.0
2024-05-13 11:30:00,85.98,86.07,85.81,86.03,31490.0,85.6818,85.7715,85.5124,85.7316,31490.0
2024-05-13 11:40:00,86.03,86.05,85.99,86.05,19773.0,85.7316,85.7516,85.6918,85.7516,19773.0
2024-05-13 11:50:00,86.05,86.15,86.04,86.13,9965.0,85.7516,85.8512,85.7416,85.8313,9965.0
2024-05-13 12:00:00,86.13,86.23,86.13,86.22,15663.0,85.8313,85.9309,85.8313,85.921,15663.0
2024-05-13 12:10:00,86.2,86.2,86.13,86.19,18193.0,85.901,85.901,85.8313,85.8911,18193.0
2024-05-13 12:20:00,86.16,86.22,86.15,86.2,3709.0,85.8612,85.921,85.8512,85.901,3709.0
2024-05-13 12:30:00,86.2,86.26,86.2,86.23,13265.0,85.901,85.9608,85.901,85.9309,13265.0
2024-05-13 12:40:00,86.15,86.21,86.14,86.16,28330.0,85.8512,85.911,85.8413,85.8612,28330.0
2024-05-13 12:50:00,86.2,86.21,86.14,86.17,5453.0,85.901,85.911,85.8413,85.8712,5453.0
2024-05-13 13:00:00,86.12,86.12,85.73,85.74,25391.0,85.8213,85.8213,85.4327,85.4426,25391.0
2024-05-13 13:10:00,85.71,86.05,85.58,86.04,38820.0,85.4127,85.7516,85.2832,85.7416,38820.0
2024-05-13 13:20:00,86.02,86.13,86.02,86.12,20723.0,85.7217,85.8313,85.7217,85.8213,20723.0
2024-05-13 13:30:00,86.12,86.12,85.96,85.96,10706.0,85.8213,85.8213,85.6619,85.6619,10706.0
2024-05-13 13:40:00,85.95,85.98,85.91,85.95,9906.0,85.6519,85.6818,85.6121,85.6519,9906.0
2024-05-13 13:50:00,85.95,86.05,85.93,86.05,10431.0,85.6519,85.7516,85.632,85.7516,10431.0
2024-05-13 14:00:00,86.02,86.02,85.91,85.96,6264.0,85.7217,85.7217,85.6121,85.6619,6264.0
2024-05-13 14:10:00,85.95,86.01,85.93,86.0,6386.0,85.6519,85.7117,85.632,85.7017,6386.0
2024-05-13 14:20:00,86.02,86.07,85.98,86.02,19390.0,85.7217,85.7715,85.6818,85.7217,19390.0
2024-05-13 14:30:00,86.0,86.07,85.94,86.06,34890.0,85.7017,85.7715,85.6419,85.7615,34890.0
2024-05-13 14:40:00,86.04,86.06,85.97,85.97,10564.0,85.7416,85.7615,85.6718,85.6718,10564.0
2024-05-13 14:50:00,85.98,86.07,85.96,86.06,5805.0,85.6818,85.7715,85.6619,85.7615,5805.0
2024-05-13 15:00:00,86.06,86.11,86.03,86.09,16545.0,85.7615,85.8114,85.7316,85.7914,16545.0
2024-05-13 15:10:00,86.05,86.13,86.01,86.12,14516.0,85.7516,85.8313,85.7117,85.8213,14516.0
2024-05-13 15:20:00,86.14,86.14,85.95,86.08,15316.0,85.8413,85.8413,85.6519,85.7815,15316.0
2024-05-13 15:30:00,86.07,86.15,86.05,86.12,11730.0,85.7715,85.8512,85.7516,85.8213,11730.0
2024-05-13 15:40:00,86.12,86.18,86.04,86.06,24056.0,85.8213,85.8811,85.7416,85.7615,24056.0
2024-05-13 15:50:00,86.06,86.18,86.03,86.14,91017.0,85.7615,85.8811,85.7316,85.8413,91017.0
2024-05-14 09:30:00,85.92,86.19,85.87,86.15,148160.0,85.622,85.8911,85.5722,85.8512,148160.0
2024-05-14 09:40:00,86.17,86.42,86.1,86.27,71269.0,85.8712,86.1203,85.8014,85.9708,71269.0
2024-05-14 09:50:00,86.28,86.37,86.09,86.09,34048.0,85.9808,86.0705,85.7914,85.7914,34048.0
2024-05-14 10:00:00,86.08,86.25,85.98,86.22,52367.0,85.7815,85.9509,85.6818,85.921,52367.0
2024-05-14 10:10:00,86.24,86.32,86.0,86.07,57569.0,85.9409,86.0206,85.7017,85.7715,57569.0
2024-05-14 10:20:00,86.11,86.84,86.1,86.79,128562.0,85.8114,86.5388,85.8014,86.489,128562.0
2024-05-14 10:30:00,86.79,86.84,86.04,86.22,84244.0,86.489,86.5388,85.7416,85.921,84244.0
2024-05-14 10:40:00,86.2,86.25,86.05,86.2,38158.0,85.901,85.9509,85.7516,85.901,38158.0
2024-05-14 10:50:00,86.17,86.54,86.17,86.49,18909.0,85.8712,86.2399,85.8712,86.19,18909.0
2024-05-14 11:00:00,86.52,86.68,86.49,86.65,18509.0,86.2199,86.3794,86.19,86.3495,18509.0
2024-05-14 11:10:00,86.65,86.8,86.6,86.63,51214.0,86.3495,86.499,86.2997,86.3296,51214.0
2024-05-14 11:20:00,86.62,86.73,86.59,86.72,7346.0,86.3196,86.4292,86.2897,86.4192,7346.0
2024-05-14 11:30:00,86.72,86.72,86.39,86.4,24383.0,86.4192,86.4192,86.0904,86.1004,24383.0
2024-05-14 11:40:00,86.45,86.5,86.26,86.37,15420.0,86.1502,86.2,85.9608,86.0705,15420.0
2024-05-14 11:50:00,86.37,86.44,86.36,86.39,20390.0,86.0705,86.1402,86.0605,86.0904,20390.0
2024-05-14 12:00:00,86.39,86.47,86.29,86.44,12216.0,86.0904,86.1701,85.9907,86.1402,12216.0
2024-05-14 12:10:00,86.45,86.48,86.34,86.35,17981.0,86.1502,86.1801,86.0406,86.0505,17981.0
2024-05-14 12:20:00,86.34,86.34,86.25,86.28,6512.0,86.0406,86.0406,85.9509,85.9808,6512.0
2024-05-14 12:30:00,86.26,86.32,86.22,86.26,4602.0,85.9608,86.0206,85.921,85.9608,4602.0
2024-05-14 12:40:00,86.27,86.29,86.18,86.24,10110.0,85.9708,85.9907,85.8811,85.9409,10110.0
2024-05-14 12:50:00,86.23,86.35,86.23,86.33,22824.0,85.9309,86.0505,85.9309,86.0306,22824.0
2024-05-14 13:00:00,86.36,86.37,86.2,86.23,25450.0,86.0605,86.0705,85.901,85.9309,25450.0
2024-05-14 13:10:00,86.23,86.29,86.18,86.28,5139.0,85.9309,85.9907,85.8811,85.9808,5139.0
2024-05-14 13:20:00,86.26,86.4,86.24,86.38,7963.0,85.9608,86.1004,85.9409,86.0804,7963.0
2024-05-14 13:30:00,86.4,86.45,86.38,86.39,12336.0,86.1004,86.1502,86.0804,86.0904,12336.0
2024-05-14 13:40:00,86.44,86.55,86.44,86.47,419321.0,86.1402,86.2498,86.1402,86.1701,419321.0
2024-05-14 13:50:00,86.47,86.5,86.4,86.49,16113.0,86.1701,86.2,86.1004,86.19,16113.0
2024-05-14 14:00:00,86.47,86.69,86.46,86.66,41343.0,86.1701,86.3893,86.1601,86.3595,41343.0
2024-05-14 14:10:00,86.64,86.98,86.63,86.95,55768.0,86.3395,86.6783,86.3296,86.6484,55768.0
2024-05-14 14:20:00,86.97,86.99,86.9,86.91,27939.0,86.6684,86.6883,86.5986,86.6086,27939.0
2024-05-14 14:30:00,86.89,87.1,86.85,87.08,33349.0,86.5887,86.7979,86.5488,86.778,33349.0
2024-05-14 14:40:00,87.1,87.27,87.08,87.14,35306.0,86.7979,86.9673,86.778,86.8378,35306.0
2024-05-14 14:50:00,87.13,87.25,87.07,87.21,13052.0,86.8278,86.9474,86.768,86.9075,13052.0
2024-05-14 15:00:00,87.21,87.25,87.11,87.16,9722.0,86.9075,86.9474,86.8079,86.8577,9722.0
2024-05-14 15:10:00,87.2,87.31,87.17,87.3,19496.0,86.8976,87.0072,86.8677,86.9972,19496.0
2024-05-14 15:20:00,87.28,87.41,87.24,87.31,33653.0,86.9773,87.1068,86.9374,87.0072,33653.0
2024-05-14 15:30:00,87.29,87.32,87.26,87.26,115946.0,86.9873,87.0172,86.9574,86.9574,115946.0
2024-05-14 15:40:00,87.29,87.39,87.23,87.24,182624.0,86.9873,87.0869,86.9275,86.9374,182624.0
2024-05-14 15:50:00,87.25,87.43,87.23,87.24,146363.0,86.9474,87.1268,86.9275,86.9374,146363.0
2024-05-15 09:30:00,88.2,88.37,88.01,88.16,290693.0,87.8941,88.0635,87.7048,87.8542,290693.0
2024-05-15 09:40:00,88.16,88.31,87.82,87.84,154904.0,87.8542,88.0037,87.5154,87.5354,154904.0
2024-05-15 09:50:00,87.84,87.93,87.59,87.93,154624.0,87.5354,87.625,87.2862,87.625,154624.0
2024-05-15 10:00:00,87.93,88.31,87.93,88.2,201481.0,87.625,88.0037,87.625,87.8941,201481.0
2024-05-15 10:10:00,88.23,88.4,88.13,88.35,67322.0,87.924,88.0934,87.8244,88.0436,67322.0
2024-05-15 10:20:00,88.36,88.48,88.32,88.37,78722.0,88.0536,88.1731,88.0137,88.0635,78722.0
2024-05-15 10:30:00,88.39,88.7,88.35,88.6,72896.0,88.0835,88.3924,88.0436,88.2927,72896.0
2024-05-15 10:40:00,88.62,88.77,88.58,88.76,43912.0,88.3127,88.4621,88.2728,88.4522,43912.0
2024-05-15 10:50:00,88.76,88.76,88.65,88.73,28265.0,88.4522,88.4522,88.3425,88.4223,28265.0
2024-05-15 11:00:00,88.77,89.0,88.76,88.93,66395.0,88.4621,88.6913,88.4522,88.6216,66395.0
2024-05-15 11:10:00,88.92,89.02,88.89,89.01,35322.0,88.6116,88.7113,88.5817,88.7013,35322.0
2024-05-15 11:20:00,89.04,89.04,88.87,88.99,30080.0,88.7312,88.7312,88.5618,88.6814,30080.0
2024-05-15 11:30:00,89.0,89.05,88.92,88.92,35775.0,88.6913,88.7412,88.6116,88.6116,35775.0
2024-05-15 11:40:00,88.93,89.04,88.93,88.97,34521.0,88.6216,88.7312,88.6216,88.6614,34521.0
2024-05-15 11:50:00,88.97,89.07,88.95,88.98,35214.0,88.6614,88.7611,88.6415,88.6714,35214.0
2024-05-15 12:00:00,88.97,88.99,88.82,88.99,23970.0,88.6614,88.6814,88.512,88.6814,23970.0
2024-05-15 12:10:00,88.99,89.06,88.96,89.02,43675.0,88.6814,88.7511,88.6515,88.7113,43675.0
2024-05-15 12:20:00,89.01,89.14,88.97,89.13,41480.0,88.7013,88.8308,88.6614,88.8209,41480.0
2024-05-15 12:30:00,89.15,89.24,89.13,89.18,42644.0,88.8408,88.9305,88.8209,88.8707,42644.0
2024-05-15 12:40:00,89.19,89.25,89.12,89.2,28860.0,88.8807,88.9405,88.8109,88.8906,28860.0
2024-05-15 12:50:00,89.2,89.32,89.2,89.31,29674.0,88.8906,89.0102,88.8906,89.0003,29674.0
2024-05-15 13:00:00,89.34,89.42,89.3,89.38,34198.0,89.0302,89.1099,88.9903,89.07,34198.0
2024-05-15 13:10:00,89.38,89.52,89.38,89.44,63805.0,89.07,89.2095,89.07,89.1298,63805.0
2024-05-15 13:20:00,89.45,89.55,89.36,89.54,97460.0,89.1398,89.2394,89.0501,89.2295,97460.0
2024-05-15 13:30:00,89.55,89.63,89.5,89.59,13733.0,89.2394,89.3192,89.1896,89.2793,13733.0
2024-05-15 13:40:00,89.61,89.69,89.55,89.62,58287.0,89.2992,89.3789,89.2394,89.3092,58287.0
2024-05-15 13:50:00,89.61,89.81,89.61,89.79,22526.0,89.2992,89.4985,89.2992,89.4786,22526.0
2024-05-15 14:00:00,89.79,89.92,89.76,89.9,58261.0,89.4786,89.6081,89.4487,89.5882,58261.0
2024-05-15 14:10:00,89.92,89.98,89.79,89.85,50722.0,89.6081,89.6679,89.4786,89.5384,50722.0
2024-05-15 14:20:00,89.88,89.93,89.77,89.83,31992.0,89.5683,89.6181,89.4587,89.5185,31992.0
2024-05-15 14:30:00,89.84,89.89,89.7,89.86,53777.0,89.5284,89.5782,89.3889,89.5484,53777.0
2024-05-15 14:40:00,89.86,89.89,89.7,89.74,28138.0,89.5484,89.5782,89.3889,89.4288,28138.0
2024-05-15 14:50:00,89.73,89.86,89.73,89.82,33316.0,89.4188,89.5484,89.4188,89.5085,33316.0
2024-05-15 15:00:00,89.82,89.87,89.77,89.85,30999.0,89.5085,89.5583,89.4587,89.5384,30999.0
2024-05-15 15:10:00,89.82,89.96,89.8,89.95,25720.0,89.5085,89.648,89.4886,89.638,25720.0
2024-05-15 15:20:00,89.95,90.02,89.9,89.92,73448.0,89.638,89.7078,89.5882,89.6081,73448.0
2024-05-15 15:30:00,89.89,89.95,89.82,89.85,165733.0,89.5782,89.638,89.5085,89.5384,165733.0
2024-05-15 15:40:00,89.85,89.92,89.83,89.85,59966.0,89.5384,89.6081,89.5185,89.5384,59966.0
2024-05-15 15:50:00,89.84,89.98,89.76,89.92,210535.0,89.5284,89.6679,89.4487,89.6081,210535.0
2024-05-16 09:30:00,89.81,89.98,89.74,89.96,164880.0,89.4985,89.6679,89.4288,89.648,164880.0
2024-05-16 09:40:00,89.96,90.05,89.89,90.05,62277.0,89.648,89.7377,89.5782,89.7377,62277.0
2024-05-16 09:50:00,90.06,90.16,90.02,90.09,66775.0,89.7477,89.8473,89.7078,89.7776,66775.0
2024-05-16 10:00:00,90.1,90.12,89.75,90.0,82771.0,89.7875,89.8075,89.4387,89.6879,82771.0
2024-05-16 10:10:00,89.98,90.09,89.93,90.09,43223.0,89.6679,89.7776,89.6181,89.7776,43223.0
2024-05-16 10:20:00,90.08,90.22,90.02,90.18,60108.0,89.7676,89.9071,89.7078,89.8672,60108.0
2024-05-16 10:30:00,90.18,90.23,90.11,90.18,72375.0,89.8672,89.9171,89.7975,89.8672,72375.0
2024-05-16 10:40:00,90.18,90.33,90.15,90.31,48506.0,89.8672,90.0167,89.8373,89.9968,48506.0
2024-05-16 10:50:00,90.31,90.49,90.28,90.47,76589.0,89.9968,90.1762,89.9669,90.1562,76589.0
2024-05-16 11:00:00,90.5,90.59,90.48,90.56,59544.0,90.1861,90.2758,90.1662,90.2459,59544.0
2024-05-16 11:10:00,90.57,90.57,90.28,90.38,35221.0,90.2559,90.2559,89.9669,90.0665,35221.0
2024-05-16 11:20:00,90.37,90.46,90.25,90.44,45582.0,90.0566,90.1463,89.937,90.1263,45582.0
2024-05-16 11:30:00,90.46,90.54,90.28,90.36,39389.0,90.1463,90.226,89.9669,90.0466,39389.0
2024-05-16 11:40:00,90.36,90.44,90.31,90.37,24306.0,90.0466,90.1263,89.9968,90.0566,24306.0
2024-05-16 11:50:00,90.38,90.46,90.37,90.42,18796.0,90.0665,90.1463,90.0566,90.1064,18796.0
2024-05-16 12:00:00,90.41,90.41,90.13,90.25,67193.0,90.0964,90.0964,89.8174,89.937,67193.0
2024-05-16 12:10:00,90.26,90.34,90.2,90.22,19441.0,89.947,90.0267,89.8872,89.9071,19441.0
2024-05-16 12:20:00,90.21,90.3,90.15,90.25,29369.0,89.8971,89.9868,89.8373,89.937,29369.0
2024-05-16 12:30:00,90.25,90.25,90.09,90.23,35315.0,89.937,89.937,89.7776,89.9171,35315.0
2024-05-16 12:40:00,90.24,90.31,90.2,90.29,24955.0,89.927,89.9968,89.8872,89.9769,24955.0
2024-05-16 12:50:00,90.28,90.35,90.26,90.34,25561.0,89.9669,90.0367,89.947,90.0267,25561.0
2024-05-16 13:00:00,90.35,90.35,90.21,90.34,24852.0,90.0367,90.0367,89.8971,90.0267,24852.0
2024-05-16 13:10:00,90.33,90.41,90.29,90.32,42527.0,90.0167,90.0964,89.9769,90.0068,42527.0
2024-05-16 13:20:00,90.33,90.35,89.75,89.9,114619.0,90.0167,90.0367,89.4387,89.5882,114619.0
2024-05-16 13:30:00,89.9,90.07,89.9,89.98,31122.0,89.5882,89.7576,89.5882,89.6679,31122.0
2024-05-16 13:40:00,89.97,90.05,89.85,89.89,75306.0,89.658,89.7377,89.5384,89.5782,75306.0
2024-05-16 13:50:00,89.88,90.13,89.88,90.11,20296.0,89.5683,89.8174,89.5683,89.7975,20296.0
2024-05-16 14:00:00,90.12,90.12,89.84,89.87,41481.0,89.8075,89.8075,89.5284,89.5583,41481.0
2024-05-16 14:10:00,89.87,89.9,89.64,89.78,79621.0,89.5583,89.5882,89.3291,89.4686,79621.0
2024-05-16 14:20:00,89.8,89.91,89.73,89.79,21828.0,89.4886,89.5982,89.4188,89.4786,21828.0
2024-05-16 14:30:00,89.78,89.92,89.78,89.89,21374.0,89.4686,89.6081,89.4686,89.5782,21374.0
2024-05-16 14:40:00,89.89,90.01,89.88,89.95,12792.0,89.5782,89.6978,89.5683,89.638,12792.0
2024-05-16 14:50:00,89.94,89.96,89.88,89.95,37818.0,89.6281,89.648,89.5683,89.638,37818.0
2024-05-16 15:00:00,89.94,90.03,89.89,89.99,17502.0,89.6281,89.7178,89.5782,89.6779,17502.0
2024-05-16 15:10:00,90.0,90.0,89.9,89.93,15868.0,89.6879,89.6879,89.5882,89.6181,15868.0
2024-05-16 15:20:00,89.92,89.93,89.88,89.91,16063.0,89.6081,89.6181,89.5683,89.5982,16063.0
2024-05-16 15:30:00,89.89,89.89,89.57,89.66,36886.0,89.5782,89.5782,89.2594,89.349,36886.0
2024-05-16 15:40:00,89.67,89.7,89.52,89.58,54438.0,89.359,89.3889,89.2095,89.2693,54438.0
2024-05-16 15:50:00,89.59,89.88,89.45,89.54,93838.0,89.2793,89.5683,89.1398,89.2295,93838.0
2024-05-17 09:30:00,89.55,89.7,89.44,89.66,163341.0,89.2394,89.3889,89.1298,89.349,163341.0
2024-05-17 09:40:00,89.66,89.66,89.4,89.42,45629.0,89.349,89.349,89.0899,89.1099,45629.0
2024-05-17 09:50:00,89.42,89.46,89.25,89.43,68800.0,89.1099,89.1497,88.9405,89.1198,68800.0
2024-05-17 10:00:00,89.43,89.57,89.31,89.37,38019.0,89.1198,89.2594,89.0003,89.0601,38019.0
2024-05-17 10:10:00,89.37,89.44,89.28,89.38,39424.0,89.0601,89.1298,88.9704,89.07,39424.0
2024-05-17 10:20:00,89.39,89.67,89.39,89.67,81400.0,89.08,89.359,89.08,89.359,81400.0
2024-05-17 10:30:00,89.7,89.79,89.62,89.69,51695.0,89.3889,89.4786,89.3092,89.3789,51695.0
2024-05-17 10:40:00,89.69,89.79,89.69,89.79,13781.0,89.3789,89.4786,89.3789,89.4786,13781.0
2024-05-17 10:50:00,89.78,89.79,89.66,89.69,18346.0,89.4686,89.4786,89.349,89.3789,18346.0
2024-05-17 11:00:00,89.7,89.7,89.34,89.58,46063.0,89.3889,89.3889,89.0302,89.2693,46063.0
2024-05-17 11:10:00,89.56,89.6,89.5,89.58,20759.0,89.2494,89.2893,89.1896,89.2693,20759.0
2024-05-17 11:20:00,89.55,89.61,89.48,89.59,14877.0,89.2394,89.2992,89.1697,89.2793,14877.0
2024-05-17 11:30:00,89.58,89.58,89.38,89.38,11949.0,89.2693,89.2693,89.07,89.07,11949.0
2024-05-17 11:40:00,89.4,89.43,89.28,89.28,17306.0,89.0899,89.1198,88.9704,88.9704,17306.0
2024-05-17 11:50:00,89.29,89.59,89.28,89.58,32688.0,88.9803,89.2793,88.9704,89.2693,32688.0
2024-05-17 12:00:00,89.59,89.63,89.43,89.49,20899.0,89.2793,89.3192,89.1198,89.1796,20899.0
2024-05-17 12:10:00,89.48,89.52,89.45,89.51,17658.0,89.1697,89.2095,89.1398,89.1996,17658.0
2024-05-17 12:20:00,89.48,89.51,89.38,89.45,8597.0,89.1697,89.1996,89.07,89.1398,8597.0
2024-05-17 12:30:00,89.44,89.5,89.36,89.46,9523.0,89.1298,89.1896,89.0501,89.1497,9523.0
2024-05-17 12:40:00,89.44,89.44,89.14,89.33,23940.0,89.1298,89.1298,88.8308,89.0202,23940.0
2024-05-17 12:50:00,89.33,89.45,89.32,89.44,21031.0,89.0202,89.1398,89.0102,89.1298,21031.0
2024-05-17 13:00:00,89.42,89.44,89.35,89.4,5347.0,89.1099,89.1298,89.0401,89.0899,5347.0
2024-05-17 13:10:00,89.41,89.41,89.2,89.2,23537.0,89.0999,89.0999,88.8906,88.8906,23537.0
2024-05-17 13:20:00,89.22,89.29,89.19,89.28,10394.0,88.9106,88.9803,88.8807,88.9704,10394.0
2024-05-17 13:30:00,89.29,89.34,89.16,89.31,21808.0,88.9803,89.0302,88.8508,89.0003,21808.0
2024-05-17 13:40:00,89.31,89.34,89.26,89.28,14586.0,89.0003,89.0302,88.9504,88.9704,14586.0
2024-05-17 13:50:00,89.25,89.29,89.19,89.21,8223.0,88.9405,88.9803,88.8807,88.9006,8223.0
2024-05-17 14:00:00,89.22,89.22,89.01,89.07,14477.0,88.9106,88.9106,88.7013,88.7611,14477.0
2024-05-17 14:10:00,89.03,89.06,88.73,88.86,39663.0,88.7212,88.7511,88.4223,88.5518,39663.0
2024-05-17 14:20:00,88.85,88.85,88.54,88.8,26580.0,88.5419,88.5419,88.2329,88.492,26580.0
2024-05-17 14:30:00,88.78,88.92,88.77,88.92,9263.0,88.4721,88.6116,88.4621,88.6116,9263.0
2024-05-17 14:40:00,88.92,88.98,88.83,88.98,13106.0,88.6116,88.6714,88.5219,88.6714,13106.0
2024-05-17 14:50:00,88.98,89.26,88.97,89.24,20508.0,88.6714,88.9504,88.6614,88.9305,20508.0
2024-05-17 15:00:00,89.24,89.28,89.15,89.28,381148.0,88.9305,88.9704,88.8408,88.9704,381148.0
2024-05-17 15:10:00,89.28,89.36,89.24,89.32,23984.0,88.9704,89.0501,88.9305,89.0102,23984.0
2024-05-17 15:20:00,89.34,89.45,89.29,89.36,26654.0,89.0302,89.1398,88.9803,89.0501,26654.0
2024-05-17 15:30:00,89.34,89.4,89.29,89.36,31574.0,89.0302,89.0899,88.9803,89.0501,31574.0
2024-05-17 15:40:00,89.37,89.39,89.25,89.26,39683.0,89.0601,89.08,88.9405,88.9504,39683.0
2024-05-17 15:50:00,89.25,89.46,89.22,89.45,320760.0,88.9405,89.1497,88.9106,89.1398,320760.0
2024-05-20 09:30:00,89.49,90.13,89.42,90.04,161820.0,89.1796,89.8174,89.1099,89.7277,161820.0
2024-05-20 09:40:00,90.05,90.15,89.91,90.05,46793.0,89.7377,89.8373,89.5982,89.7377,46793.0
2024-05-20 09:50:00,90.08,90.53,90.08,90.49,81476.0,89.7676,90.216,89.7676,90.1762,81476.0
2024-05-20 10:00:00,90.5,90.5,90.33,90.44,48363.0,90.1861,90.1861,90.0167,90.1263,48363.0
2024-05-20 10:10:00,90.45,90.5,90.34,90.46,34433.0,90.1363,90.1861,90.0267,90.1463,34433.0
2024-05-20 10:20:00,90.48,90.57,90.41,90.51,11857.0,90.1662,90.2559,90.0964,90.1961,11857.0
2024-05-20 10:30:00,90.53,90.54,90.44,90.45,16924.0,90.216,90.226,90.1263,90.1363,16924.0
2024-05-20 10:40:00,90.49,90.64,90.49,90.63,51702.0,90.1762,90.3256,90.1762,90.3157,51702.0
2024-05-20 10:50:00,90.67,90.69,90.36,90.44,28565.0,90.3555,90.3755,90.0466,90.1263,28565.0
2024-05-20 11:00:00,90.42,90.47,90.36,90.39,12092.0,90.1064,90.1562,90.0466,90.0765,12092.0
2024-05-20 11:10:00,90.44,90.46,90.3,90.39,13519.0,90.1263,90.1463,89.9868,90.0765,13519.0
2024-05-20 11:20:00,90.38,90.54,90.35,90.52,16951.0,90.0665,90.226,90.0367,90.2061,16951.0
2024-05-20 11:30:00,90.53,90.61,90.52,90.58,216929.0,90.216,90.2958,90.2061,90.2659,216929.0
2024-05-20 11:40:00,90.56,90.57,90.38,90.42,36803.0,90.2459,90.2559,90.0665,90.1064,36803.0
2024-05-20 11:50:00,90.43,90.44,90.34,90.41,12554.0,90.1164,90.1263,90.0267,90.0964,12554.0
2024-05-20 12:00:00,90.47,90.56,90.46,90.53,20995.0,90.1562,90.2459,90.1463,90.216,20995.0
2024-05-20 12:10:00,90.51,90.52,90.42,90.49,6512.0,90.1961,90.2061,90.1064,90.1762,6512.0
2024-05-20 12:20:00,90.54,90.55,90.42,90.46,6695.0,90.226,90.236,90.1064,90.1463,6695.0
2024-05-20 12:30:00,90.45,90.67,90.44,90.65,22851.0,90.1363,90.3555,90.1263,90.3356,22851.0
2024-05-20 12:40:00,90.67,90.78,90.66,90.68,26701.0,90.3555,90.4652,90.3456,90.3655,26701.0
2024-05-20 12:50:00,90.71,90.92,90.71,90.9,37709.0,90.3954,90.6047,90.3954,90.5847,37709.0
2024-05-20 13:00:00,90.89,90.91,90.82,90.87,12690.0,90.5748,90.5947,90.505,90.5548,12690.0
2024-05-20 13:10:00,90.87,90.88,90.76,90.78,39934.0,90.5548,90.5648,90.4452,90.4652,39934.0
2024-05-20 13:20:00,90.78,90.79,90.43,90.48,22921.0,90.4652,90.4751,90.1164,90.1662,22921.0
2024-05-20 13:30:00,90.44,90.51,90.42,90.45,25719.0,90.1263,90.1961,90.1064,90.1363,25719.0
2024-05-20 13:40:00,90.44,90.53,90.37,90.47,19621.0,90.1263,90.216,90.0566,90.1562,19621.0
2024-05-20 13:50:00,90.47,90.5,90.39,90.48,20485.0,90.1562,90.1861,90.0765,90.1662,20485.0
2024-05-20 14:00:00,90.45,90.48,90.09,90.34,38400.0,90.1363,90.1662,89.7776,90.0267,38400.0
2024-05-20 14:10:00,90.33,90.42,90.25,90.33,31790.0,90.0167,90.1064,89.937,90.0167,31790.0
2024-05-20 14:20:00,90.34,90.5,90.32,90.5,24278.0,90.0267,90.1861,90.0068,90.1861,24278.0
2024-05-20 14:30:00,90.51,90.59,90.5,90.55,21940.0,90.1961,90.2758,90.1861,90.236,21940.0
2024-05-20 14:40:00,90.58,90.66,90.54,90.56,34860.0,90.2659,90.3456,90.226,90.2459,34860.0
2024-05-20 14:50:00,90.58,90.61,90.5,90.52,28331.0,90.2659,90.2958,90.1861,90.2061,28331.0
2024-05-20 15:00:00,90.47,90.63,90.44,90.62,30933.0,90.1562,90.3157,90.1263,90.3057,30933.0
2024-05-20 15:10:00,90.64,90.72,90.63,90.69,22966.0,90.3256,90.4054,90.3157,90.3755,22966.0
2024-05-20 15:20:00,90.68,90.77,90.63,90.77,40670.0,90.3655,90.4552,90.3157,90.4552,40670.0
2024-05-20 15:30:00,90.78,90.81,90.59,90.66,21370.0,90.4652,90.4951,90.2758,90.3456,21370.0
2024-05-20 15:40:00,90.64,90.66,90.46,90.49,29657.0,90.3256,90.3456,90.1463,90.1762,29657.0
2024-05-20 15:50:00,90.45,90.66,90.42,90.64,161835.0,90.1363,90.3456,90.1064,90.3256,161835.0
2024-05-21 09:30:00,89.89,90.15,89.81,90.12,138321.0,89.5782,89.8373,89.4985,89.8075,138321.0
2024-05-21 09:40:00,90.06,90.12,89.85,90.0,76032.0,89.7477,89.8075,89.5384,89.6879,76032.0
2024-05-21 09:50:00,90.0,90.2,89.97,90.09,34107.0,89.6879,89.8872,89.658,89.7776,34107.0
2024-05-21 10:00:00,90.1,90.26,90.06,90.18,20490.0,89.7875,89.947,89.7477,89.8672,20490.0
2024-05-21 10:10:00,90.21,90.27,90.07,90.15,17270.0,89.8971,89.9569,89.7576,89.8373,17270.0
2024-05-21 10:20:00,90.17,90.32,90.16,90.32,18932.0,89.8573,90.0068,89.8473,90.0068,18932.0
2024-05-21 10:30:00,90.32,90.59,90.29,90.46,42553.0,90.0068,90.2758,89.9769,90.1463,42553.0
2024-05-21 10:40:00,90.48,90.53,90.39,90.48,14506.0,90.1662,90.216,90.0765,90.1662,14506.0
2024-05-21 10:50:00,90.48,90.52,90.39,90.52,14744.0,90.1662,90.2061,90.0765,90.2061,14744.0
2024-05-21 11:00:00,90.55,90.6,90.51,90.54,16055.0,90.236,90.2858,90.1961,90.226,16055.0
2024-05-21 11:10:00,90.53,90.57,90.47,90.52,6711.0,90.216,90.2559,90.1562,90.2061,6711.0
2024-05-21 11:20:00,90.53,90.63,90.53,90.54,7600.0,90.216,90.3157,90.216,90.226,7600.0
2024-05-21 11:30:00,90.55,90.55,90.44,90.49,16144.0,90.236,90.236,90.1263,90.1762,16144.0
2024-05-21 11:40:00,90.51,90.51,90.42,90.5,21908.0,90.1961,90.1961,90.1064,90.1861,21908.0
2024-05-21 11:50:00,90.51,90.51,90.32,90.46,8038.0,90.1961,90.1961,90.0068,90.1463,8038.0
2024-05-21 12:00:00,90.44,90.51,90.41,90.49,24802.0,90.1263,90.1961,90.0964,90.1762,24802.0
2024-05-21 12:10:00,90.5,90.71,90.5,90.67,19137.0,90.1861,90.3954,90.1861,90.3555,19137.0
2024-05-21 12:20:00,90.66,90.66,90.59,90.62,5928.0,90.3456,90.3456,90.2758,90.3057,5928.0
2024-05-21 12:30:00,90.64,90.66,90.52,90.54,7283.0,90.3256,90.3456,90.2061,90.226,7283.0
2024-05-21 12:40:00,90.54,90.54,90.48,90.54,7520.0,90.226,90.226,90.1662,90.226,7520.0
2024-05-21 12:50:00,90.54,90.57,90.41,90.48,10341.0,90.226,90.2559,90.0964,90.1662,10341.0
2024-05-21 13:00:00,90.47,90.56,90.38,90.5,25612.0,90.1562,90.2459,90.0665,90.1861,25612.0
2024-05-21 13:10:00,90.5,90.51,90.35,90.46,26699.0,90.1861,90.1961,90.0367,90.1463,26699.0
2024-05-21 13:20:00,90.45,90.57,90.4,90.56,15854.0,90.1363,90.2559,90.0865,90.2459,15854.0
2024-05-21 13:30:00,90.57,90.68,90.55,90.68,7973.0,90.2559,90.3655,90.236,90.3655,7973.0
2024-05-21 13:40:00,90.67,90.68,90.61,90.63,31169.0,90.3555,90.3655,90.2958,90.3157,31169.0
2024-05-21 13:50:00,90.64,90.74,90.63,90.74,28249.0,90.3256,90.4253,90.3157,90.4253,28249.0
2024-05-21 14:00:00,90.74,90.8,90.68,90.74,22505.0,90.4253,90.4851,90.3655,90.4253,22505.0
2024-05-21 14:10:00,90.74,90.77,90.65,90.65,14728.0,90.4253,90.4552,90.3356,90.3356,14728.0
2024-05-21 14:20:00,90.65,90.67,90.55,90.57,7081.0,90.3356,90.3555,90.236,90.2559,7081.0
2024-05-21 14:30:00,90.59,90.67,90.58,90.58,5551.0,90.2758,90.3555,90.2659,90.2659,5551.0
2024-05-21 14:40:00,90.62,90.64,90.57,90.64,11999.0,90.3057,90.3256,90.2559,90.3256,11999.0
2024-05-21 14:50:00,90.63,90.69,90.62,90.67,27124.0,90.3157,90.3755,90.3057,90.3555,27124.0
2024-05-21 15:00:00,90.68,90.73,90.65,90.71,17260.0,90.3655,90.4153,90.3356,90.3954,17260.0
2024-05-21 15:10:00,90.73,90.84,90.73,90.81,20870.0,90.4153,90.525,90.4153,90.4951,20870.0
2024-05-21 15:20:00,90.8,90.81,90.67,90.73,25927.0,90.4851,90.4951,90.3555,90.4153,25927.0
2024-05-21 15:30:00,90.72,90.95,90.72,90.88,26357.0,90.4054,90.6346,90.4054,90.5648,26357.0
2024-05-21 15:40:00,90.86,90.88,90.78,90.8,29089.0,90.5449,90.5648,90.4652,90.4851,29089.0
2024-05-21 15:50:00,90.81,91.06,90.78,90.98,85370.0,90.4951,90.7442,90.4652,90.6645,85370.0
2024-05-22 09:30:00,91.06,91.24,91.03,91.1,217985.0,90.7442,90.9236,90.7143,90.7841,217985.0
2024-05-22 09:40:00,91.09,91.2,90.9,91.19,46357.0,90.7741,90.8837,90.5847,90.8737,46357.0
2024-05-22 09:50:00,91.22,91.29,91.14,91.23,28576.0,90.9036,90.9734,90.8239,90.9136,28576.0
2024-05-22 10:00:00,91.24,91.3,91.06,91.11,57078.0,90.9236,90.9834,90.7442,90.794,57078.0
2024-05-22 10:10:00,91.11,91.28,91.07,91.2,16507.0,90.794,90.9634,90.7542,90.8837,16507.0
2024-05-22 10:20:00,91.2,91.23,91.02,91.16,31110.0,90.8837,90.9136,90.7043,90.8438,31110.0
2024-05-22 10:30:00,91.14,91.16,91.08,91.14,35703.0,90.8239,90.8438,90.7641,90.8239,35703.0
2024-05-22 10:40:00,91.14,91.21,91.03,91.1,19932.0,90.8239,90.8937,90.7143,90.7841,19932.0
2024-05-22 10:50:00,91.07,91.22,91.07,91.21,46739.0,90.7542,90.9036,90.7542,90.8937,46739.0
2024-05-22 11:00:00,91.21,91.36,91.15,91.3,16593.0,90.8937,91.0432,90.8339,90.9834,16593.0
2024-05-22 11:10:00,91.3,91.37,91.28,91.33,12594.0,90.9834,91.0531,90.9634,91.0133,12594.0
2024-05-22 11:20:00,91.35,91.35,91.31,91.32,10552.0,91.0332,91.0332,90.9933,91.0033,10552.0
2024-05-22 11:30:00,91.31,91.35,91.28,91.32,21006.0,90.9933,91.0332,90.9634,91.0033,21006.0
2024-05-22 11:40:00,91.34,91.35,91.24,91.24,5629.0,91.0232,91.0332,90.9236,90.9236,5629.0
2024-05-22 11:50:00,91.22,91.23,91.01,91.2,60869.0,90.9036,90.9136,90.6944,90.8837,60869.0
2024-05-22 12:00:00,91.18,91.27,91.15,91.27,10951.0,90.8638,90.9535,90.8339,90.9535,10951.0
2024-05-22 12:10:00,91.3,91.32,91.23,91.28,25470.0,90.9834,91.0033,90.9136,90.9634,25470.0
2024-05-22 12:20:00,91.26,91.3,91.18,91.19,9234.0,90.9435,90.9834,90.8638,90.8737,9234.0
2024-05-22 12:30:00,91.21,91.21,91.08,91.17,14386.0,90.8937,90.8937,90.7641,90.8538,14386.0
2024-05-22 12:40:00,91.16,91.2,90.96,90.99,26993.0,90.8438,90.8837,90.6445,90.6744,26993.0
2024-05-22 12:50:00,90.98,91.05,90.92,91.04,12549.0,90.6645,90.7342,90.6047,90.7243,12549.0
2024-05-22 13:00:00,91.07,91.12,91.04,91.11,6852.0,90.7542,90.804,90.7243,90.794,6852.0
2024-05-22 13:10:00,91.13,91.21,91.1,91.19,8503.0,90.8139,90.8937,90.7841,90.8737,8503.0
2024-05-22 13:20:00,91.17,91.23,91.16,91.18,21605.0,90.8538,90.9136,90.8438,90.8638,21605.0
2024-05-22 13:30:00,91.16,91.17,90.69,90.8,31890.0,90.8438,90.8538,90.3755,90.4851,31890.0
2024-05-22 13:40:00,90.78,90.81,90.5,90.62,77596.0,90.4652,90.4951,90.1861,90.3057,77596.0
2024-05-22 13:50:00,90.66,90.73,90.49,90.73,19685.0,90.3456,90.4153,90.1762,90.4153,19685.0
2024-05-22 14:00:00,90.68,90.69,90.07,90.54,157589.0,90.3655,90.3755,89.7576,90.226,157589.0
2024-05-22 14:10:00,90.53,90.6,90.34,90.43,36754.0,90.216,90.2858,90.0267,90.1164,36754.0
2024-05-22 14:20:00,90.42,90.42,89.94,89.95,94419.0,90.1064,90.1064,89.6281,89.638,94419.0
2024-05-22 14:30:00,89.94,90.13,89.93,90.01,33409.0,89.6281,89.8174,89.6181,89.6978,33409.0
2024-05-22 14:40:00,90.0,90.35,89.88,90.33,36473.0,89.6879,90.0367,89.5683,90.0167,36473.0
2024-05-22 14:50:00,90.34,90.35,90.18,90.32,17538.0,90.0267,90.0367,89.8672,90.0068,17538.0
2024-05-22 15:00:00,90.29,90.4,90.29,90.38,21444.0,89.9769,90.0865,89.9769,90.0665,21444.0
2024-05-22 15:10:00,90.39,90.39,89.99,90.04,50394.0,90.0765,90.0765,89.6779,89.7277,50394.0
2024-05-22 15:20:00,90.08,90.4,90.07,90.39,28945.0,89.7676,90.0865,89.7576,90.0765,28945.0
2024-05-22 15:30:00,90.42,90.83,90.42,90.56,31696.0,90.1064,90.515,90.1064,90.2459,31696.0
2024-05-22 15:40:00,90.56,90.6,90.34,90.35,33681.0,90.2459,90.2858,90.0267,90.0367,33681.0
2024-05-22 15:50:00,90.37,90.92,90.18,90.91,258291.0,90.0566,90.6047,89.8672,90.5947,258291.0
2024-05-23 09:30:00,92.8,92.81,92.3,92.42,357485.0,92.4782,92.4881,91.9799,92.0995,357485.0
2024-05-23 09:40:00,92.43,92.43,91.92,92.08,262305.0,92.1094,92.1094,91.6012,91.7607,262305.0
2024-05-23 09:50:00,92.09,92.11,91.41,91.52,242239.0,91.7706,91.7905,91.093,91.2026,242239.0
2024-05-23 10:00:00,91.53,91.8,91.5,91.77,167485.0,91.2126,91.4816,91.1827,91.4517,167485.0
2024-05-23 10:10:00,91.78,92.13,91.78,91.95,106664.0,91.4617,91.8105,91.4617,91.6311,106664.0
2024-05-23 10:20:00,91.9,91.94,91.61,91.94,66953.0,91.5813,91.6211,91.2923,91.6211,66953.0
2024-05-23 10:30:00,91.95,92.13,91.76,92.13,72641.0,91.6311,91.8105,91.4418,91.8105,72641.0
2024-05-23 10:40:00,92.12,92.15,91.65,91.72,84414.0,91.8005,91.8304,91.3321,91.4019,84414.0
2024-05-23 10:50:00,91.64,91.64,91.06,91.11,85762.0,91.3222,91.3222,90.7442,90.794,85762.0
2024-05-23 11:00:00,91.11,91.91,91.08,91.88,100986.0,90.794,91.5912,90.7641,91.5613,100986.0
2024-05-23 11:10:00,91.88,91.97,91.75,91.8,56950.0,91.5613,91.651,91.4318,91.4816,56950.0
2024-05-23 11:20:00,91.84,91.98,91.84,91.95,21145.0,91.5215,91.661,91.5215,91.6311,21145.0
2024-05-23 11:30:00,91.98,92.22,91.94,92.18,39272.0,91.661,91.9002,91.6211,91.8603,39272.0
2024-05-23 11:40:00,92.19,92.21,92.09,92.15,40030.0,91.8703,91.8902,91.7706,91.8304,40030.0
2024-05-23 11:50:00,92.17,92.29,92.13,92.15,46602.0,91.8503,91.9699,91.8105,91.8304,46602.0
2024-05-23 12:00:00,92.15,92.32,92.01,92.06,32833.0,91.8304,91.9998,91.6909,91.7407,32833.0
2024-05-23 12:10:00,92.06,92.1,91.89,92.1,39818.0,91.7407,91.7806,91.5713,91.7806,39818.0
2024-05-23 12:20:00,92.11,92.25,92.07,92.24,37700.0,91.7905,91.9301,91.7507,91.9201,37700.0
2024-05-23 12:30:00,92.26,92.26,92.14,92.14,14724.0,91.94,91.94,91.8204,91.8204,14724.0
2024-05-23 12:40:00,92.14,92.17,91.68,91.73,39575.0,91.8204,91.8503,91.362,91.4119,39575.0
2024-05-23 12:50:00,91.73,91.75,91.47,91.47,44209.0,91.4119,91.4318,91.1528,91.1528,44209.0
2024-05-23 13:00:00,91.48,91.53,91.31,91.39,51066.0,91.1627,91.2126,90.9933,91.073,51066.0
2024-05-23 13:10:00,91.37,91.61,91.33,91.35,31056.0,91.0531,91.2923,91.0133,91.0332,31056.0
2024-05-23 13:20:00,91.33,91.5,91.21,91.48,37004.0,91.0133,91.1827,90.8937,91.1627,37004.0
2024-05-23 13:30:00,91.48,91.48,90.84,90.86,63887.0,91.1627,91.1627,90.525,90.5449,63887.0
2024-05-23 13:40:00,90.9,91.14,90.63,90.69,112116.0,90.5847,90.8239,90.3157,90.3755,112116.0
2024-05-23 13:50:00,90.7,90.76,90.19,90.23,112571.0,90.3854,90.4452,89.8772,89.9171,112571.0
2024-05-23 14:00:00,90.22,90.3,89.9,90.16,62725.0,89.9071,89.9868,89.5882,89.8473,62725.0
2024-05-23 14:10:00,90.15,90.3,89.83,89.83,40641.0,89.8373,89.9868,89.5185,89.5185,40641.0
2024-05-23 14:20:00,89.81,90.08,89.74,89.92,88850.0,89.4985,89.7676,89.4288,89.6081,88850.0
2024-05-23 14:30:00,89.85,90.01,89.63,90.01,40607.0,89.5384,89.6978,89.3192,89.6978,40607.0
2024-05-23 14:40:00,89.99,90.06,89.53,89.61,40038.0,89.6779,89.7477,89.2195,89.2992,40038.0
2024-05-23 14:50:00,89.62,89.64,89.38,89.43,104311.0,89.3092,89.3291,89.07,89.1198,104311.0
2024-05-23 15:00:00,89.44,89.69,89.32,89.59,43620.0,89.1298,89.3789,89.0102,89.2793,43620.0
2024-05-23 15:10:00,89.55,89.68,89.35,89.55,22425.0,89.2394,89.369,89.0401,89.2394,22425.0
2024-05-23 15:20:00,89.63,89.72,89.47,89.65,23818.0,89.3192,89.4088,89.1597,89.3391,23818.0
2024-05-23 15:30:00,89.62,89.96,89.61,89.95,46272.0,89.3092,89.648,89.2992,89.638,46272.0
2024-05-23 15:40:00,89.95,90.04,89.81,89.98,56882.0,89.638,89.7277,89.4985,89.6679,56882.0
2024-05-23 15:50:00,90.0,90.21,89.85,90.04,113025.0,89.6879,89.8971,89.5384,89.7277,113025.0
2024-05-24 09:30:00,90.67,90.83,90.45,90.54,84723.0,90.3555,90.515,90.1363,90.226,84723.0
2024-05-24 09:40:00,90.52,90.91,90.47,90.63,61039.0,90.2061,90.5947,90.1562,90.3157,61039.0
2024-05-24 09:50:00,90.66,90.66,90.4,90.57,43314.0,90.3456,90.3456,90.0865,90.2559,43314.0
2024-05-24 10:00:00,90.6,91.04,90.6,90.93,122292.0,90.2858,90.7243,90.2858,90.6146,122292.0
2024-05-24 10:10:00,90.94,91.19,90.93,91.17,63823.0,90.6246,90.8737,90.6146,90.8538,63823.0
2024-05-24 10:20:00,91.19,91.4,91.06,91.36,84938.0,90.8737,91.083,90.7442,91.0432,84938.0
2024-05-24 10:30:00,91.37,91.42,91.27,91.34,32308.0,91.0531,91.1029,90.9535,91.0232,32308.0
2024-05-24 10:40:00,91.32,91.44,91.2,91.41,25628.0,91.0033,91.1229,90.8837,91.093,25628.0
2024-05-24 10:50:00,91.45,91.67,91.37,91.61,38417.0,91.1328,91.3521,91.0531,91.2923,38417.0
2024-05-24 11:00:00,91.65,91.93,91.61,91.93,53764.0,91.3321,91.6112,91.2923,91.6112,53764.0
2024-05-24 11:10:00,91.91,92.17,91.91,92.15,105372.0,91.5912,91.8503,91.5912,91.8304,105372.0
2024-05-24 11:20:00,92.14,92.15,91.99,92.0,75944.0,91.8204,91.8304,91.671,91.6809,75944.0
2024-05-24 11:30:00,92.0,92.13,91.86,91.86,55217.0,91.6809,91.8105,91.5414,91.5414,55217.0
2024-05-24 11:40:00,91.89,92.08,91.88,91.94,32792.0,91.5713,91.7607,91.5613,91.6211,32792.0
2024-05-24 11:50:00,91.94,92.02,91.78,91.96,23644.0,91.6211,91.7009,91.4617,91.6411,23644.0
2024-05-24 12:00:00,91.96,92.0,91.9,91.94,10055.0,91.6411,91.6809,91.5813,91.6211,10055.0
2024-05-24 12:10:00,91.95,92.13,91.93,92.09,19859.0,91.6311,91.8105,91.6112,91.7706,19859.0
2024-05-24 12:20:00,92.02,92.13,92.02,92.05,5985.0,91.7009,91.8105,91.7009,91.7308,5985.0
2024-05-24 12:30:00,92.05,92.09,91.9,91.9,12983.0,91.7308,91.7706,91.5813,91.5813,12983.0
2024-05-24 12:40:00,91.91,91.98,91.91,91.95,10918.0,91.5912,91.661,91.5912,91.6311,10918.0
2024-05-24 12:50:00,91.93,92.07,91.84,91.84,9987.0,91.6112,91.7507,91.5215,91.5215,9987.0
2024-05-24 13:00:00,91.89,91.95,91.77,91.79,13622.0,91.5713,91.6311,91.4517,91.4717,13622.0
2024-05-24 13:10:00,91.75,91.91,91.74,91.89,3354.0,91.4318,91.5912,91.4218,91.5713,3354.0
2024-05-24 13:20:00,91.88,92.04,91.84,91.94,53513.0,91.5613,91.7208,91.5215,91.6211,53513.0
2024-05-24 13:30:00,91.92,91.92,91.78,91.91,7530.0,91.6012,91.6012,91.4617,91.5912,7530.0
2024-05-24 13:40:00,91.91,91.91,91.81,91.83,5088.0,91.5912,91.5912,91.4916,91.5115,5088.0
2024-05-24 13:50:00,91.89,92.09,91.88,92.02,8558.0,91.5713,91.7706,91.5613,91.7009,8558.0
2024-05-24 14:00:00,92.04,92.22,92.04,92.18,56043.0,91.7208,91.9002,91.7208,91.8603,56043.0
2024-05-24 14:10:00,92.14,92.23,92.05,92.21,351418.0,91.8204,91.9101,91.7308,91.8902,351418.0
2024-05-24 14:20:00,92.2,92.22,91.95,91.98,19406.0,91.8802,91.9002,91.6311,91.661,19406.0
2024-05-24 14:30:00,91.99,92.0,91.83,91.94,18669.0,91.671,91.6809,91.5115,91.6211,18669.0
2024-05-24 14:40:00,91.95,91.96,91.86,91.89,14273.0,91.6311,91.6411,91.5414,91.5713,14273.0
2024-05-24 14:50:00,91.9,91.92,91.71,91.71,356784.0,91.5813,91.6012,91.3919,91.3919,356784.0
2024-05-24 15:00:00,91.7,91.7,91.38,91.58,38919.0,91.382,91.382,91.0631,91.2624,38919.0
2024-05-24 15:10:00,91.58,91.69,91.58,91.68,8511.0,91.2624,91.372,91.2624,91.362,8511.0
2024-05-24 15:20:00,91.69,91.7,91.6,91.63,11041.0,91.372,91.382,91.2823,91.3122,11041.0
2024-05-24 15:30:00,91.59,91.82,91.59,91.76,36604.0,91.2724,91.5016,91.2724,91.4418,36604.0
2024-05-24 15:40:00,91.74,91.76,91.57,91.58,22401.0,91.4218,91.4418,91.2524,91.2624,22401.0
2024-05-24 15:50:00,91.59,91.8,91.57,91.75,174727.0,91.2724,91.4816,91.2524,91.4318,174727.0
2024-05-28 09:30:00,92.2,92.35,91.9,92.09,159660.0,91.8802,92.0297,91.5813,91.7706,159660.0
2024-05-28 09:40:00,92.11,92.16,91.41,91.49,99468.0,91.7905,91.8404,91.093,91.1727,99468.0
2024-05-28 09:50:00,91.47,91.68,91.46,91.65,72822.0,91.1528,91.362,91.1428,91.3321,72822.0
2024-05-28 10:00:00,91.64,91.94,91.45,91.92,56579.0,91.3222,91.6211,91.1328,91.6012,56579.0
2024-05-28 10:10:00,91.92,92.0,91.78,91.99,34053.0,91.6012,91.6809,91.4617,91.671,34053.0
2024-05-28 10:20:00,91.93,92.0,91.79,91.96,21425.0,91.6112,91.6809,91.4717,91.6411,21425.0
2024-05-28 10:30:00,91.93,92.06,91.8,91.85,19103.0,91.6112,91.7407,91.4816,91.5315,19103.0
2024-05-28 10:40:00,91.86,92.19,91.83,92.13,26793.0,91.5414,91.8703,91.5115,91.8105,26793.0
2024-05-28 10:50:00,92.17,92.27,92.13,92.23,24160.0,91.8503,91.95,91.8105,91.9101,24160.0
2024-05-28 11:00:00,92.22,92.22,92.02,92.08,49645.0,91.9002,91.9002,91.7009,91.7607,49645.0
2024-05-28 11:10:00,92.04,92.19,92.03,92.16,13085.0,91.7208,91.8703,91.7108,91.8404,13085.0
2024-05-28 11:20:00,92.17,92.26,92.15,92.25,16426.0,91.8503,91.94,91.8304,91.9301,16426.0
2024-05-28 11:30:00,92.26,92.35,92.15,92.2,26831.0,91.94,92.0297,91.8304,91.8802,26831.0
2024-05-28 11:40:00,92.23,92.29,92.21,92.22,18791.0,91.9101,91.9699,91.8902,91.9002,18791.0
2024-05-28 11:50:00,92.21,92.26,92.2,92.23,15999.0,91.8902,91.94,91.8802,91.9101,15999.0
2024-05-28 12:00:00,92.21,92.28,92.12,92.14,14307.0,91.8902,91.96,91.8005,91.8204,14307.0
2024-05-28 12:10:00,92.17,92.34,92.12,92.13,19380.0,91.8503,92.0198,91.8005,91.8105,19380.0
2024-05-28 12:20:00,92.11,92.2,92.1,92.14,14091.0,91.7905,91.8802,91.7806,91.8204,14091.0
2024-05-28 12:30:00,92.14,92.31,92.11,92.31,22348.0,91.8204,91.9899,91.7905,91.9899,22348.0
2024-05-28 12:40:00,92.3,92.42,92.28,92.31,23942.0,91.9799,92.0995,91.96,91.9899,23942.0
2024-05-28 12:50:00,92.32,92.4,92.19,92.23,25329.0,91.9998,92.0795,91.8703,91.9101,25329.0
2024-05-28 13:00:00,92.21,92.3,92.01,92.21,69471.0,91.8902,91.9799,91.6909,91.8902,69471.0
2024-05-28 13:10:00,92.21,92.28,92.15,92.28,8892.0,91.8902,91.96,91.8304,91.96,8892.0
2024-05-28 13:20:00,92.28,92.28,92.17,92.25,15392.0,91.96,91.96,91.8503,91.9301,15392.0
2024-05-28 13:30:00,92.19,92.42,92.17,92.4,11713.0,91.8703,92.0995,91.8503,92.0795,11713.0
2024-05-28 13:40:00,92.39,92.42,92.16,92.19,15687.0,92.0696,92.0995,91.8404,91.8703,15687.0
2024-05-28 13:50:00,92.15,92.17,91.93,92.03,28723.0,91.8304,91.8503,91.6112,91.7108,28723.0
2024-05-28 14:00:00,92.0,92.19,91.93,92.15,9354.0,91.6809,91.8703,91.6112,91.8304,9354.0
2024-05-28 14:10:00,92.19,92.25,91.95,92.02,4194.0,91.8703,91.9301,91.6311,91.7009,4194.0
2024-05-28 14:20:00,92.0,92.0,91.78,91.79,29257.0,91.6809,91.6809,91.4617,91.4717,29257.0
2024-05-28 14:30:00,91.76,91.76,91.22,91.31,37153.0,91.4418,91.4418,90.9036,90.9933,37153.0
2024-05-28 14:40:00,91.36,91.46,91.25,91.36,25712.0,91.0432,91.1428,90.9335,91.0432,25712.0
2024-05-28 14:50:00,91.37,91.71,91.29,91.68,25411.0,91.0531,91.3919,90.9734,91.362,25411.0
2024-05-28 15:00:00,91.67,91.84,91.64,91.83,65637.0,91.3521,91.5215,91.3222,91.5115,65637.0
2024-05-28 15:10:00,91.82,91.82,91.66,91.8,20182.0,91.5016,91.5016,91.3421,91.4816,20182.0
2024-05-28 15:20:00,91.83,92.04,91.74,91.78,37952.0,91.5115,91.7208,91.4218,91.4617,37952.0
2024-05-28 15:30:00,91.8,92.05,91.79,91.93,27863.0,91.4816,91.7308,91.4717,91.6112,27863.0
2024-05-28 15:40:00,91.9,91.96,91.74,91.76,23777.0,91.5813,91.6411,91.4218,91.4418,23777.0
2024-05-28 15:50:00,91.79,92.43,91.78,92.42,95897.0,91.4717,92.1094,91.4617,92.0995,95897.0
2024-05-29 09:30:00,90.67,91.2,90.66,91.06,172906.0,90.3555,90.8837,90.3456,90.7442,172906.0
2024-05-29 09:40:00,91.03,91.13,90.84,91.11,63038.0,90.7143,90.8139,90.525,90.794,63038.0
2024-05-29 09:50:00,91.12,91.52,91.12,91.33,72106.0,90.804,91.2026,90.804,91.0133,72106.0
2024-05-29 10:00:00,91.35,91.4,91.15,91.2,45646.0,91.0332,91.083,90.8339,90.8837,45646.0
2024-05-29 10:10:00,91.21,91.48,91.21,91.41,61562.0,90.8937,91.1627,90.8937,91.093,61562.0
2024-05-29 10:20:00,91.4,91.68,91.2,91.55,26809.0,91.083,91.362,90.8837,91.2325,26809.0
2024-05-29 10:30:00,91.57,91.77,91.57,91.75,50294.0,91.2524,91.4517,91.2524,91.4318,50294.0
2024-05-29 10:40:00,91.67,91.71,91.59,91.69,18411.0,91.3521,91.3919,91.2724,91.372,18411.0
2024-05-29 10:50:00,91.72,91.81,91.54,91.69,14415.0,91.4019,91.4916,91.2225,91.372,14415.0
2024-05-29 11:00:00,91.69,91.74,91.36,91.39,19991.0,91.372,91.4218,91.0432,91.073,19991.0
2024-05-29 11:10:00,91.4,91.48,91.28,91.37,18854.0,91.083,91.1627,90.9634,91.0531,18854.0
2024-05-29 11:20:00,91.38,91.61,91.38,91.51,21650.0,91.0631,91.2923,91.0631,91.1926,21650.0
2024-05-29 11:30:00,91.49,91.55,91.33,91.49,9312.0,91.1727,91.2325,91.0133,91.1727,9312.0
2024-05-29 11:40:00,91.41,91.43,91.32,91.33,1376.0,91.093,91.1129,91.0033,91.0133,1376.0
2024-05-29 11:50:00,91.4,91.56,91.4,91.53,2768.0,91.083,91.2425,91.083,91.2126,2768.0
2024-05-29 12:00:00,91.51,91.51,91.41,91.46,18331.0,91.1926,91.1926,91.093,91.1428,18331.0
2024-05-29 12:10:00,91.35,91.46,91.25,91.45,6437.0,91.0332,91.1428,90.9335,91.1328,6437.0
2024-05-29 12:20:00,91.43,91.58,91.43,91.56,14347.0,91.1129,91.2624,91.1129,91.2425,14347.0
2024-05-29 12:30:00,91.56,91.73,91.52,91.73,11081.0,91.2425,91.4119,91.2026,91.4119,11081.0
2024-05-29 12:40:00,91.69,91.69,91.59,91.67,8340.0,91.372,91.372,91.2724,91.3521,8340.0
2024-05-29 12:50:00,91.66,91.78,91.66,91.74,7635.0,91.3421,91.4617,91.3421,91.4218,7635.0
2024-05-29 13:00:00,91.73,91.75,91.4,91.57,50681.0,91.4119,91.4318,91.083,91.2524,50681.0
2024-05-29 13:10:00,91.57,91.63,91.39,91.4,36518.0,91.2524,91.3122,91.073,91.083,36518.0
2024-05-29 13:20:00,91.38,91.54,91.36,91.54,13666.0,91.0631,91.2225,91.0432,91.2225,13666.0
2024-05-29 13:30:00,91.54,91.56,91.24,91.34,25620.0,91.2225,91.2425,90.9236,91.0232,25620.0
2024-05-29 13:40:00,91.37,91.38,91.26,91.38,3423.0,91.0531,91.0631,90.9435,91.0631,3423.0
2024-05-29 13:50:00,91.46,91.67,91.46,91.6,22186.0,91.1428,91.3521,91.1428,91.2823,22186.0
2024-05-29 14:00:00,91.55,91.66,91.53,91.63,2461.0,91.2325,91.3421,91.2126,91.3122,2461.0
2024-05-29 14:10:00,91.66,91.66,91.56,91.59,2548.0,91.3421,91.3421,91.2425,91.2724,2548.0
2024-05-29 14:20:00,91.55,91.55,91.43,91.44,9010.0,91.2325,91.2325,91.1129,91.1229,9010.0
2024-05-29 14:30:00,91.41,91.42,91.25,91.3,9858.0,91.093,91.1029,90.9335,90.9834,9858.0
2024-05-29 14:40:00,91.3,91.46,91.17,91.3,20882.0,90.9834,91.1428,90.8538,90.9834,20882.0
2024-05-29 14:50:00,91.31,91.38,91.23,91.29,12169.0,90.9933,91.0631,90.9136,90.9734,12169.0
2024-05-29 15:00:00,91.29,91.37,91.22,91.23,9136.0,90.9734,91.0531,90.9036,90.9136,9136.0
2024-05-29 15:10:00,91.31,91.39,91.2,91.37,14693.0,90.9933,91.073,90.8837,91.0531,14693.0
2024-05-29 15:20:00,91.37,91.65,91.37,91.49,27724.0,91.0531,91.3321,91.0531,91.1727,27724.0
2024-05-29 15:30:00,91.47,91.58,91.38,91.52,36186.0,91.1528,91.2624,91.0631,91.2026,36186.0
2024-05-29 15:40:00,91.52,91.55,91.27,91.29,272153.0,91.2026,91.2325,90.9535,90.9734,272153.0
2024-05-29 15:50:00,91.29,91.32,90.89,91.13,250771.0,90.9734,91.0033,90.5748,90.8139,250771.0
2024-05-30 09:30:00,90.7,90.74,90.09,90.43,197643.0,90.3854,90.4253,89.7776,90.1164,197643.0
2024-05-30 09:40:00,90.42,90.59,90.37,90.52,41583.0,90.1064,90.2758,90.0566,90.2061,41583.0
2024-05-30 09:50:00,90.52,90.53,90.26,90.41,31223.0,90.2061,90.216,89.947,90.0964,31223.0
2024-05-30 10:00:00,90.47,90.58,90.25,90.41,57022.0,90.1562,90.2659,89.937,90.0964,57022.0
2024-05-30 10:10:00,90.4,90.42,89.92,90.22,65685.0,90.0865,90.1064,89.6081,89.9071,65685.0
2024-05-30 10:20:00,90.22,90.39,90.14,90.31,30510.0,89.9071,90.0765,89.8274,89.9968,30510.0
2024-05-30 10:30:00,90.19,90.29,89.75,89.76,26991.0,89.8772,89.9769,89.4387,89.4487,26991.0
2024-05-30 10:40:00,89.77,89.82,89.54,89.75,41112.0,89.4587,89.5085,89.2295,89.4387,41112.0
2024-05-30 10:50:00,89.81,89.9,89.67,89.67,19507.0,89.4985,89.5882,89.359,89.359,19507.0
2024-05-30 11:00:00,89.67,89.69,89.35,89.62,57150.0,89.359,89.3789,89.0401,89.3092,57150.0
2024-05-30 11:10:00,89.58,89.72,89.47,89.72,12114.0,89.2693,89.4088,89.1597,89.4088,12114.0
2024-05-30 11:20:00,89.7,89.84,89.62,89.84,26733.0,89.3889,89.5284,89.3092,89.5284,26733.0
2024-05-30 11:30:00,89.82,90.0,89.78,89.95,20512.0,89.5085,89.6879,89.4686,89.638,20512.0
2024-05-30 11:40:00,89.94,90.05,89.9,89.94,6608.0,89.6281,89.7377,89.5882,89.6281,6608.0
2024-05-30 11:50:00,89.93,89.96,89.77,89.78,7660.0,89.6181,89.648,89.4587,89.4686,7660.0
2024-05-30 12:00:00,89.78,90.05,89.78,89.89,10078.0,89.4686,89.7377,89.4686,89.5782,10078.0
2024-05-30 12:10:00,89.91,90.06,89.91,90.04,5911.0,89.5982,89.7477,89.5982,89.7277,5911.0
2024-05-30 12:20:00,90.03,90.12,89.91,89.93,4718.0,89.7178,89.8075,89.5982,89.6181,4718.0
2024-05-30 12:30:00,89.94,90.11,89.9,90.1,26061.0,89.6281,89.7975,89.5882,89.7875,26061.0
2024-05-30 12:40:00,89.97,90.05,89.93,89.94,9544.0,89.658,89.7377,89.6181,89.6281,9544.0
2024-05-30 12:50:00,89.93,90.07,89.9,89.99,11095.0,89.6181,89.7576,89.5882,89.6779,11095.0
2024-05-30 13:00:00,90.03,90.19,89.97,90.11,5606.0,89.7178,89.8772,89.658,89.7975,5606.0
2024-05-30 13:10:00,90.15,90.31,90.11,90.11,55156.0,89.8373,89.9968,89.7975,89.7975,55156.0
2024-05-30 13:20:00,90.12,90.23,90.1,90.23,9635.0,89.8075,89.9171,89.7875,89.9171,9635.0
2024-05-30 13:30:00,90.25,90.3,90.18,90.22,13375.0,89.937,89.9868,89.8672,89.9071,13375.0
2024-05-30 13:40:00,90.24,90.33,90.19,90.2,14549.0,89.927,90.0167,89.8772,89.8872,14549.0
2024-05-30 13:50:00,90.11,90.11,90.02,90.11,6428.0,89.7975,89.7975,89.7078,89.7975,6428.0
2024-05-30 14:00:00,90.04,90.11,89.92,89.97,11934.0,89.7277,89.7975,89.6081,89.658,11934.0
2024-05-30 14:10:00,89.98,89.98,89.62,89.89,34124.0,89.6679,89.6679,89.3092,89.5782,34124.0
2024-05-30 14:20:00,89.92,89.97,89.74,89.83,8173.0,89.6081,89.658,89.4288,89.5185,8173.0
2024-05-30 14:30:00,89.85,89.95,89.75,89.75,11303.0,89.5384,89.638,89.4387,89.4387,11303.0
2024-05-30 14:40:00,89.79,89.82,89.66,89.7,10429.0,89.4786,89.5085,89.349,89.3889,10429.0
2024-05-30 14:50:00,89.7,89.82,89.67,89.79,6488.0,89.3889,89.5085,89.359,89.4786,6488.0
2024-05-30 15:00:00,89.77,89.78,89.63,89.68,4460.0,89.4587,89.4686,89.3192,89.369,4460.0
2024-05-30 15:10:00,89.71,89.8,89.65,89.65,12631.0,89.3989,89.4886,89.3391,89.3391,12631.0
2024-05-30 15:20:00,89.65,89.65,89.22,89.44,72388.0,89.3391,89.3391,88.9106,89.1298,72388.0
2024-05-30 15:30:00,89.46,89.53,89.04,89.15,77179.0,89.1497,89.2195,88.7312,88.8408,77179.0
2024-05-30 15:40:00,89.15,89.2,88.59,88.7,132791.0,88.8408,88.8906,88.2828,88.3924,132791.0
2024-05-30 15:50:00,88.68,89.42,88.59,89.14,169398.0,88.3724,89.1099,88.2828,88.8308,169398.0
2024-05-31 09:30:00,89.16,89.31,88.92,89.27,99139.0,88.8508,89.0003,88.6116,88.9604,99139.0
2024-05-31 09:40:00,89.31,89.44,88.77,89.01,71360.0,89.0003,89.1298,88.4621,88.7013,71360.0
2024-05-31 09:50:00,89.01,89.01,88.48,88.6,66819.0,88.7013,88.7013,88.1731,88.2927,66819.0
2024-05-31 10:00:00,88.6,88.64,88.25,88.61,56131.0,88.2927,88.3326,87.9439,88.3027,56131.0
2024-05-31 10:10:00,88.58,88.58,87.83,87.84,164124.0,88.2728,88.2728,87.5254,87.5354,164124.0
2024-05-31 10:20:00,87.86,87.99,87.38,87.44,112905.0,87.5553,87.6848,87.077,87.1367,112905.0
2024-05-31 10:30:00,87.39,87.39,86.89,87.14,113269.0,87.0869,87.0869,86.5887,86.8378,113269.0
2024-05-31 10:40:00,87.14,87.16,86.81,86.89,55393.0,86.8378,86.8577,86.5089,86.5887,55393.0
2024-05-31 10:50:00,86.91,87.26,86.87,87.11,81494.0,86.6086,86.9574,86.5687,86.8079,81494.0
2024-05-31 11:00:00,87.11,87.12,86.69,86.83,78182.0,86.8079,86.8179,86.3893,86.5289,78182.0
2024-05-31 11:10:00,86.85,86.91,86.62,86.69,30182.0,86.5488,86.6086,86.3196,86.3893,30182.0
2024-05-31 11:20:00,86.63,86.74,86.58,86.64,25756.0,86.3296,86.4392,86.2797,86.3395,25756.0
2024-05-31 11:30:00,86.62,86.69,86.37,86.46,62272.0,86.3196,86.3893,86.0705,86.1601,62272.0
2024-05-31 11:40:00,86.47,86.59,86.44,86.45,136895.0,86.1701,86.2897,86.1402,86.1502,136895.0
2024-05-31 11:50:00,86.47,86.47,86.23,86.3,53922.0,86.1701,86.1701,85.9309,86.0007,53922.0
2024-05-31 12:00:00,86.28,86.41,86.15,86.21,54921.0,85.9808,86.1103,85.8512,85.911,54921.0
2024-05-31 12:10:00,86.15,86.18,85.89,85.93,62464.0,85.8512,85.8811,85.5921,85.632,62464.0
2024-05-31 12:20:00,85.94,85.98,85.73,85.89,37263.0,85.6419,85.6818,85.4327,85.5921,37263.0
2024-05-31 12:30:00,85.9,86.08,85.84,86.08,24772.0,85.6021,85.7815,85.5423,85.7815,24772.0
2024-05-31 12:40:00,86.05,86.25,86.04,86.07,51968.0,85.7516,85.9509,85.7416,85.7715,51968.0
2024-05-31 12:50:00,86.1,86.21,86.0,86.2,37843.0,85.8014,85.911,85.7017,85.901,37843.0
2024-05-31 13:00:00,86.21,86.44,86.21,86.43,50282.0,85.911,86.1402,85.911,86.1302,50282.0
2024-05-31 13:10:00,86.43,86.68,86.43,86.66,98657.0,86.1302,86.3794,86.1302,86.3595,98657.0
2024-05-31 13:20:00,86.67,86.88,86.65,86.83,35135.0,86.3694,86.5787,86.3495,86.5289,35135.0
2024-05-31 13:30:00,86.89,86.91,86.71,86.71,40344.0,86.5887,86.6086,86.4093,86.4093,40344.0
2024-05-31 13:40:00,86.7,86.83,86.61,86.77,26483.0,86.3993,86.5289,86.3096,86.4691,26483.0
2024-05-31 13:50:00,86.8,86.86,86.6,86.66,11941.0,86.499,86.5588,86.2997,86.3595,11941.0
2024-05-31 14:00:00,86.68,86.68,86.49,86.52,17771.0,86.3794,86.3794,86.19,86.2199,17771.0
2024-05-31 14:10:00,86.52,86.69,86.52,86.6,25894.0,86.2199,86.3893,86.2199,86.2997,25894.0
2024-05-31 14:20:00,86.65,86.66,86.46,86.46,27989.0,86.3495,86.3595,86.1601,86.1601,27989.0
2024-05-31 14:30:00,86.52,86.57,86.38,86.56,23494.0,86.2199,86.2698,86.0804,86.2598,23494.0
2024-05-31 14:40:00,86.57,86.9,86.57,86.75,32225.0,86.2698,86.5986,86.2698,86.4491,32225.0
2024-05-31 14:50:00,86.74,86.82,86.53,86.76,15786.0,86.4392,86.5189,86.2299,86.4591,15786.0
2024-05-31 15:00:00,86.73,87.05,86.66,87.05,15753.0,86.4292,86.7481,86.3595,86.7481,15753.0
2024-05-31 15:10:00,87.06,87.19,87.05,87.19,30107.0,86.7581,86.8876,86.7481,86.8876,30107.0
2024-05-31 15:20:00,87.2,87.5,87.2,87.33,85021.0,86.8976,87.1965,86.8976,87.0271,85021.0
2024-05-31 15:30:00,87.3,87.58,87.25,87.56,62786.0,86.9972,87.2763,86.9474,87.2563,62786.0
2024-05-31 15:40:00,87.56,88.32,87.56,88.31,87378.0,87.2563,88.0137,87.2563,88.0037,87378.0
2024-05-31 15:50:00,88.3,89.14,88.25,89.14,369472.0,87.9938,88.8308,87.9439,88.8308,369472.0
2024-06-03 09:30:00,90.24,90.41,90.13,90.34,213424.0,89.927,90.0964,89.8174,90.0267,213424.0
2024-06-03 09:40:00,90.35,90.65,90.31,90.4,314019.0,90.0367,90.3356,89.9968,90.0865,314019.0
2024-06-03 09:50:00,90.4,90.41,89.67,89.92,136026.0,90.0865,90.0964,89.359,89.6081,136026.0
2024-06-03 10:00:00,89.99,90.36,89.67,89.68,131206.0,89.6779,90.0466,89.359,89.369,131206.0
2024-06-03 10:10:00,89.66,90.16,89.6,90.05,48515.0,89.349,89.8473,89.2893,89.7377,48515.0
2024-06-03 10:20:00,89.96,90.21,89.89,90.1,48526.0,89.648,89.8971,89.5782,89.7875,48526.0
2024-06-03 10:30:00,90.08,90.12,89.64,89.72,58430.0,89.7676,89.8075,89.3291,89.4088,58430.0
2024-06-03 10:40:00,89.77,89.86,89.24,89.25,43389.0,89.4587,89.5484,88.9305,88.9405,43389.0
2024-06-03 10:50:00,89.2,89.23,88.91,89.08,38826.0,88.8906,88.9205,88.6016,88.7711,38826.0
2024-06-03 11:00:00,89.08,89.14,88.85,89.13,36718.0,88.7711,88.8308,88.5419,88.8209,36718.0
2024-06-03 11:10:00,89.18,89.25,89.0,89.23,19734.0,88.8707,88.9405,88.6913,88.9205,19734.0
2024-06-03 11:20:00,89.23,89.44,89.22,89.33,21545.0,88.9205,89.1298,88.9106,89.0202,21545.0
2024-06-03 11:30:00,89.34,89.52,89.18,89.35,41607.0,89.0302,89.2095,88.8707,89.0401,41607.0
2024-06-03 11:40:00,89.3,89.36,89.12,89.25,15725.0,88.9903,89.0501,88.8109,88.9405,15725.0
2024-06-03 11:50:00,89.25,89.4,89.16,89.2,16641.0,88.9405,89.0899,88.8508,88.8906,16641.0
2024-06-03 12:00:00,89.24,89.33,88.9,88.9,9583.0,88.9305,89.0202,88.5917,88.5917,9583.0
2024-06-03 12:10:00,89.05,89.05,88.36,88.36,47448.0,88.7412,88.7412,88.0536,88.0536,47448.0
2024-06-03 12:20:00,88.39,88.44,88.11,88.24,27547.0,88.0835,88.1333,87.8044,87.934,27547.0
2024-06-03 12:30:00,88.2,88.37,87.97,88.35,20414.0,87.8941,88.0635,87.6649,88.0436,20414.0
2024-06-03 12:40:00,88.34,88.38,88.2,88.25,7560.0,88.0336,88.0735,87.8941,87.9439,7560.0
2024-06-03 12:50:00,88.16,88.26,87.93,88.07,24663.0,87.8542,87.9539,87.625,87.7646,24663.0
2024-06-03 13:00:00,88.05,88.14,87.9,87.92,15444.0,87.7446,87.8343,87.5952,87.6151,15444.0
2024-06-03 13:10:00,87.94,88.15,87.62,88.12,43593.0,87.635,87.8443,87.3161,87.8144,43593.0
2024-06-03 13:20:00,88.12,88.5,88.12,88.46,30144.0,87.8144,88.1931,87.8144,88.1532,30144.0
2024-06-03 13:30:00,88.51,88.86,88.51,88.8,55261.0,88.203,88.5518,88.203,88.492,55261.0
2024-06-03 13:40:00,88.84,88.97,88.77,88.86,16967.0,88.5319,88.6614,88.4621,88.5518,16967.0
2024-06-03 13:50:00,88.88,88.88,88.66,88.74,11970.0,88.5718,88.5718,88.3525,88.4322,11970.0
2024-06-03 14:00:00,88.74,88.92,88.74,88.85,5765.0,88.4322,88.6116,88.4322,88.5419,5765.0
2024-06-03 14:10:00,88.84,88.88,88.5,88.65,6609.0,88.5319,88.5718,88.1931,88.3425,6609.0
2024-06-03 14:20:00,88.66,88.87,88.6,88.6,19820.0,88.3525,88.5618,88.2927,88.2927,19820.0
2024-06-03 14:30:00,88.65,88.83,88.65,88.83,17858.0,88.3425,88.5219,88.3425,88.5219,17858.0
2024-06-03 14:40:00,88.88,89.03,88.83,88.85,21012.0,88.5718,88.7212,88.5219,88.5419,21012.0
2024-06-03 14:50:00,88.87,88.87,88.63,88.82,8701.0,88.5618,88.5618,88.3226,88.512,8701.0
2024-06-03 15:00:00,88.75,88.91,88.75,88.77,11611.0,88.4422,88.6016,88.4422,88.4621,11611.0
2024-06-03 15:10:00,88.8,88.98,88.79,88.94,6520.0,88.492,88.6714,88.4821,88.6315,6520.0
2024-06-03 15:20:00,88.96,89.15,88.96,89.1,35080.0,88.6515,88.8408,88.6515,88.791,35080.0
2024-06-03 15:30:00,89.09,89.13,88.88,88.89,11798.0,88.781,88.8209,88.5718,88.5817,11798.0
2024-06-03 15:40:00,88.9,89.19,88.85,89.16,23550.0,88.5917,88.8807,88.5419,88.8508,23550.0
2024-06-03 15:50:00,89.17,89.69,89.07,89.68,97985.0,88.8607,89.3789,88.7611,89.369,97985.0
2024-06-04 09:30:00,89.56,89.66,89.01,89.45,210187.0,89.2494,89.349,88.7013,89.1398,210187.0
2024-06-04 09:40:00,89.4,89.46,89.22,89.34,40005.0,89.0899,89.1497,88.9106,89.0302,40005.0
2024-06-04 09:50:00,89.36,89.43,89.0,89.2,29363.0,89.0501,89.1198,88.6913,88.8906,29363.0
2024-06-04 10:00:00,89.24,89.78,89.08,89.14,197314.0,88.9305,89.4686,88.7711,88.8308,197314.0
2024-06-04 10:10:00,89.1,89.28,88.87,89.22,55355.0,88.791,88.9704,88.5618,88.9106,55355.0
2024-06-04 10:20:00,89.21,89.39,89.02,89.36,73812.0,88.9006,89.08,88.7113,89.0501,73812.0
2024-06-04 10:30:00,89.35,89.61,89.27,89.35,37268.0,89.0401,89.2992,88.9604,89.0401,37268.0
2024-06-04 10:40:00,89.47,89.69,89.35,89.48,31668.0,89.1597,89.3789,89.0401,89.1697,31668.0
2024-06-04 10:50:00,89.44,89.45,89.17,89.19,31614.0,89.1298,89.1398,88.8607,88.8807,31614.0
2024-06-04 11:00:00,89.17,89.32,89.11,89.25,23566.0,88.8607,89.0102,88.801,88.9405,23566.0
2024-06-04 11:10:00,89.34,89.4,89.08,89.35,12246.0,89.0302,89.0899,88.7711,89.0401,12246.0
2024-06-04 11:20:00,89.35,89.51,89.19,89.2,18991.0,89.0401,89.1996,88.8807,88.8906,18991.0
2024-06-04 11:30:00,89.17,89.18,88.94,89.04,41752.0,88.8607,88.8707,88.6315,88.7312,41752.0
2024-06-04 11:40:00,89.05,89.2,89.04,89.11,24224.0,88.7412,88.8906,88.7312,88.801,24224.0
2024-06-04 11:50:00,89.11,89.22,89.02,89.03,7541.0,88.801,88.9106,88.7113,88.7212,7541.0
2024-06-04 12:00:00,89.07,89.16,88.91,88.93,26944.0,88.7611,88.8508,88.6016,88.6216,26944.0
2024-06-04 12:10:00,88.95,89.03,88.91,88.97,4750.0,88.6415,88.7212,88.6016,88.6614,4750.0
2024-06-04 12:20:00,89.05,89.28,88.93,89.24,8803.0,88.7412,88.9704,88.6216,88.9305,8803.0
2024-06-04 12:30:00,89.26,89.29,89.1,89.25,5885.0,88.9504,88.9803,88.791,88.9405,5885.0
2024-06-04 12:40:00,89.28,89.65,89.28,89.63,22249.0,88.9704,89.3391,88.9704,89.3192,22249.0
2024-06-04 12:50:00,89.6,89.6,89.25,89.42,21743.0,89.2893,89.2893,88.9405,89.1099,21743.0
2024-06-04 13:00:00,89.45,89.45,89.13,89.18,12353.0,89.1398,89.1398,88.8209,88.8707,12353.0
2024-06-04 13:10:00,89.22,89.51,89.22,89.48,4817.0,88.9106,89.1996,88.9106,89.1697,4817.0
2024-06-04 13:20:00,89.53,89.57,89.31,89.57,6329.0,89.2195,89.2594,89.0003,89.2594,6329.0
2024-06-04 13:30:00,89.57,89.6,89.34,89.41,12002.0,89.2594,89.2893,89.0302,89.0999,12002.0
2024-06-04 13:40:00,89.42,89.52,89.38,89.44,4229.0,89.1099,89.2095,89.07,89.1298,4229.0
2024-06-04 13:50:00,89.49,89.55,89.36,89.44,6133.0,89.1796,89.2394,89.0501,89.1298,6133.0
2024-06-04 14:00:00,89.44,89.61,89.41,89.58,11426.0,89.1298,89.2992,89.0999,89.2693,11426.0
2024-06-04 14:10:00,89.57,90.1,89.53,90.03,47879.0,89.2594,89.7875,89.2195,89.7178,47879.0
2024-06-04 14:20:00,90.06,90.46,90.02,90.46,56310.0,89.7477,90.1463,89.7078,90.1463,56310.0
2024-06-04 14:30:00,90.47,90.51,90.3,90.38,47087.0,90.1562,90.1961,89.9868,90.0665,47087.0
2024-06-04 14:40:00,90.38,90.61,90.33,90.55,26211.0,90.0665,90.2958,90.0167,90.236,26211.0
2024-06-04 14:50:00,90.56,90.62,90.17,90.25,19668.0,90.2459,90.3057,89.8573,89.937,19668.0
2024-06-04 15:00:00,90.23,90.23,89.49,89.69,54295.0,89.9171,89.9171,89.1796,89.3789,54295.0
2024-06-04 15:10:00,89.71,89.88,89.68,89.7,36744.0,89.3989,89.5683,89.369,89.3889,36744.0
2024-06-04 15:20:00,89.8,89.89,89.72,89.81,22954.0,89.4886,89.5782,89.4088,89.4985,22954.0
2024-06-04 15:30:00,89.83,89.89,89.6,89.68,23645.0,89.5185,89.5782,89.2893,89.369,23645.0
2024-06-04 15:40:00,89.73,90.14,89.73,90.02,33295.0,89.4188,89.8274,89.4188,89.7078,33295.0
2024-06-04 15:50:00,90.01,90.23,90.01,90.15,68214.0,89.6978,89.9171,89.6978,89.8373,68214.0
2024-06-05 09:30:00,91.58,91.59,91.25,91.3,136392.0,91.2624,91.2724,90.9335,90.9834,136392.0
2024-06-05 09:40:00,91.31,91.6,91.29,91.48,84971.0,90.9933,91.2823,90.9734,91.1627,84971.0
2024-06-05 09:50:00,91.46,91.67,91.31,91.6,146059.0,91.1428,91.3521,90.9933,91.2823,146059.0
2024-06-05 10:00:00,91.61,91.68,91.12,91.3,147459.0,91.2923,91.362,90.804,90.9834,147459.0
2024-06-05 10:10:00,91.29,91.49,91.29,91.44,18487.0,90.9734,91.1727,90.9734,91.1229,18487.0
2024-06-05 10:20:00,91.5,91.99,91.49,91.97,132319.0,91.1827,91.671,91.1727,91.651,132319.0
2024-06-05 10:30:00,92.0,92.41,92.0,92.3,78782.0,91.6809,92.0895,91.6809,91.9799,78782.0
2024-06-05 10:40:00,92.3,92.34,92.17,92.28,61489.0,91.9799,92.0198,91.8503,91.96,61489.0
2024-06-05 10:50:00,92.18,92.25,92.14,92.25,52053.0,91.8603,91.9301,91.8204,91.9301,52053.0
2024-06-05 11:00:00,92.27,92.5,92.27,92.38,68836.0,91.95,92.1792,91.95,92.0596,68836.0
2024-06-05 11:10:00,92.37,92.79,92.36,92.72,36725.0,92.0496,92.4682,92.0397,92.3984,36725.0
2024-06-05 11:20:00,92.71,92.82,92.56,92.68,50815.0,92.3885,92.4981,92.239,92.3586,50815.0
2024-06-05 11:30:00,92.68,92.82,92.68,92.71,32544.0,92.3586,92.4981,92.3586,92.3885,32544.0
2024-06-05 11:40:00,92.75,92.89,92.7,92.71,35851.0,92.4283,92.5678,92.3785,92.3885,35851.0
2024-06-05 11:50:00,92.77,92.8,92.66,92.7,25089.0,92.4483,92.4782,92.3386,92.3785,25089.0
2024-06-05 12:00:00,92.66,92.75,92.59,92.69,33282.0,92.3386,92.4283,92.2689,92.3685,33282.0
2024-06-05 12:10:00,92.7,92.77,92.62,92.76,50579.0,92.3785,92.4483,92.2988,92.4383,50579.0
2024-06-05 12:20:00,92.73,92.83,92.73,92.76,77727.0,92.4084,92.5081,92.4084,92.4383,77727.0
2024-06-05 12:30:00,92.75,92.92,92.69,92.88,41302.0,92.4283,92.5977,92.3685,92.5579,41302.0
2024-06-05 12:40:00,92.88,92.95,92.83,92.93,26209.0,92.5579,92.6276,92.5081,92.6077,26209.0
2024-06-05 12:50:00,92.94,93.08,92.93,93.05,30349.0,92.6177,92.7572,92.6077,92.7273,30349.0
2024-06-05 13:00:00,93.04,93.21,93.0,93.14,28239.0,92.7173,92.8867,92.6775,92.817,28239.0
2024-06-05 13:10:00,93.18,93.22,92.97,92.98,36646.0,92.8568,92.8967,92.6476,92.6575,36646.0
2024-06-05 13:20:00,92.98,93.0,92.84,92.97,19864.0,92.6575,92.6775,92.518,92.6476,19864.0
2024-06-05 13:30:00,93.0,93.2,93.0,93.19,15768.0,92.6775,92.8768,92.6775,92.8668,15768.0
2024-06-05 13:40:00,93.19,93.26,93.03,93.17,26741.0,92.8668,92.9366,92.7074,92.8469,26741.0
2024-06-05 13:50:00,93.15,93.27,93.13,93.25,17604.0,92.8269,92.9465,92.807,92.9266,17604.0
2024-06-05 14:00:00,93.24,93.27,93.1,93.17,16400.0,92.9166,92.9465,92.7771,92.8469,16400.0
2024-06-05 14:10:00,93.16,93.23,93.09,93.2,15551.0,92.8369,92.9067,92.7672,92.8768,15551.0
2024-06-05 14:20:00,93.2,93.27,93.12,93.27,28483.0,92.8768,92.9465,92.797,92.9465,28483.0
2024-06-05 14:30:00,93.27,93.39,93.23,93.36,21312.0,92.9465,93.0661,92.9067,93.0362,21312.0
2024-06-05 14:40:00,93.34,93.41,93.33,93.36,19588.0,93.0163,93.086,93.0063,93.0362,19588.0
2024-06-05 14:50:00,93.38,93.45,93.37,93.39,15038.0,93.0561,93.1259,93.0462,93.0661,15038.0
2024-06-05 15:00:00,93.38,93.44,93.31,93.4,53022.0,93.0561,93.1159,92.9864,93.0761,53022.0
2024-06-05 15:10:00,93.41,93.51,93.39,93.49,37248.0,93.086,93.1857,93.0661,93.1658,37248.0
2024-06-05 15:20:00,93.47,93.49,93.29,93.35,35567.0,93.1458,93.1658,92.9665,93.0262,35567.0
2024-06-05 15:30:00,93.34,93.54,93.29,93.53,27283.0,93.0163,93.2156,92.9665,93.2056,27283.0
2024-06-05 15:40:00,93.52,93.52,93.28,93.31,57178.0,93.1957,93.1957,92.9565,92.9864,57178.0
2024-06-05 15:50:00,93.32,93.8,93.23,93.79,166093.0,92.9964,93.4747,92.9067,93.4647,166093.0
2024-06-06 09:30:00,94.04,94.15,93.9,94.11,98537.0,93.7139,93.8235,93.5743,93.7836,98537.0
2024-06-06 09:40:00,94.14,94.15,93.63,93.67,63344.0,93.8135,93.8235,93.3053,93.3451,63344.0
2024-06-06 09:50:00,93.7,93.83,93.38,93.4,115234.0,93.375,93.5046,93.0561,93.0761,115234.0
2024-06-06 10:00:00,93.35,93.75,93.33,93.59,43100.0,93.0262,93.4249,93.0063,93.2654,43100.0
2024-06-06 10:10:00,93.62,93.79,93.48,93.64,70081.0,93.2953,93.4647,93.1558,93.3152,70081.0
2024-06-06 10:20:00,93.58,93.87,93.55,93.84,79032.0,93.2555,93.5444,93.2256,93.5145,79032.0
2024-06-06 10:30:00,93.79,94.07,93.78,94.0,51263.0,93.4647,93.7438,93.4548,93.674,51263.0
2024-06-06 10:40:00,94.01,94.07,93.95,94.01,40327.0,93.684,93.7438,93.6242,93.684,40327.0
2024-06-06 10:50:00,93.95,94.0,93.76,93.85,21632.0,93.6242,93.674,93.4348,93.5245,21632.0
2024-06-06 11:00:00,93.88,93.97,93.71,93.95,26899.0,93.5544,93.6441,93.385,93.6242,26899.0
2024-06-06 11:10:00,93.92,93.93,93.79,93.86,28313.0,93.5943,93.6042,93.4647,93.5345,28313.0
2024-06-06 11:20:00,93.88,93.88,93.69,93.72,21456.0,93.5544,93.5544,93.3651,93.395,21456.0
2024-06-06 11:30:00,93.71,93.74,93.56,93.64,25355.0,93.385,93.4149,93.2355,93.3152,25355.0
2024-06-06 11:40:00,93.68,93.69,93.6,93.64,8918.0,93.3551,93.3651,93.2754,93.3152,8918.0
2024-06-06 11:50:00,93.69,93.76,93.62,93.66,13185.0,93.3651,93.4348,93.2953,93.3352,13185.0
2024-06-06 12:00:00,93.63,93.77,93.6,93.77,14214.0,93.3053,93.4448,93.2754,93.4448,14214.0
2024-06-06 12:10:00,93.7,93.71,93.45,93.65,27134.0,93.375,93.385,93.1259,93.3252,27134.0
2024-06-06 12:20:00,93.65,93.72,93.53,93.59,18987.0,93.3252,93.395,93.2056,93.2654,18987.0
2024-06-06 12:30:00,93.6,93.6,93.41,93.5,36756.0,93.2754,93.2754,93.086,93.1757,36756.0
2024-06-06 12:40:00,93.49,93.55,93.4,93.5,14233.0,93.1658,93.2256,93.0761,93.1757,14233.0
2024-06-06 12:50:00,93.53,93.63,93.46,93.61,15140.0,93.2056,93.3053,93.1359,93.2853,15140.0
2024-06-06 13:00:00,93.59,93.81,93.53,93.65,17028.0,93.2654,93.4847,93.2056,93.3252,17028.0
2024-06-06 13:10:00,93.64,93.79,93.64,93.79,6046.0,93.3152,93.4647,93.3152,93.4647,6046.0
2024-06-06 13:20:00,93.78,93.87,93.71,93.79,20186.0,93.4548,93.5444,93.385,93.4647,20186.0
2024-06-06 13:30:00,93.83,93.93,93.79,93.89,11268.0,93.5046,93.6042,93.4647,93.5644,11268.0
2024-06-06 13:40:00,93.88,93.88,93.75,93.75,4547.0,93.5544,93.5544,93.4249,93.4249,4547.0
2024-06-06 13:50:00,93.75,93.85,93.71,93.74,2997.0,93.4249,93.5245,93.385,93.4149,2997.0
2024-06-06 14:00:00,93.74,93.78,93.29,93.29,25556.0,93.4149,93.4548,92.9665,92.9665,25556.0
2024-06-06 14:10:00,93.27,93.59,93.23,93.56,14280.0,92.9465,93.2654,92.9067,93.2355,14280.0
2024-06-06 14:20:00,93.52,93.58,93.46,93.52,4988.0,93.1957,93.2555,93.1359,93.1957,4988.0
2024-06-06 14:30:00,93.45,93.57,93.44,93.51,102175.0,93.1259,93.2455,93.1159,93.1857,102175.0
2024-06-06 14:40:00,93.5,93.67,93.5,93.65,60066.0,93.1757,93.3451,93.1757,93.3252,60066.0
2024-06-06 14:50:00,93.66,93.79,93.63,93.7,72367.0,93.3352,93.4647,93.3053,93.375,72367.0
2024-06-06 15:00:00,93.68,93.74,93.63,93.71,14624.0,93.3551,93.4149,93.3053,93.385,14624.0
2024-06-06 15:10:00,93.74,93.74,93.52,93.56,34814.0,93.4149,93.4149,93.1957,93.2355,34814.0
2024-06-06 15:20:00,93.62,93.68,93.46,93.66,15068.0,93.2953,93.3551,93.1359,93.3352,15068.0
2024-06-06 15:30:00,93.64,93.68,93.53,93.57,21089.0,93.3152,93.3551,93.2056,93.2455,21089.0
2024-06-06 15:40:00,93.59,93.76,93.45,93.71,27146.0,93.2654,93.4348,93.1259,93.385,27146.0
2024-06-06 15:50:00,93.74,93.78,93.58,93.68,105457.0,93.4149,93.4548,93.2555,93.3551,105457.0
2024-06-07 09:30:00,93.48,93.5,93.03,93.1,132993.0,93.1558,93.1757,92.7074,92.7771,132993.0
2024-06-07 09:40:00,93.11,93.47,93.03,93.46,75929.0,92.7871,93.1458,92.7074,93.1359,75929.0
2024-06-07 09:50:00,93.49,93.71,93.29,93.42,85767.0,93.1658,93.385,92.9665,93.096,85767.0
2024-06-07 10:00:00,93.41,93.53,93.35,93.47,22003.0,93.086,93.2056,93.0262,93.1458,22003.0
2024-06-07 10:10:00,93.46,93.6,93.3,93.6,22103.0,93.1359,93.2754,92.9764,93.2754,22103.0
2024-06-07 10:20:00,93.59,93.6,93.36,93.48,41846.0,93.2654,93.2754,93.0362,93.1558,41846.0
2024-06-07 10:30:00,93.46,93.82,93.42,93.8,30460.0,93.1359,93.4946,93.096,93.4747,30460.0
2024-06-07 10:40:00,93.83,94.23,93.82,94.18,36997.0,93.5046,93.9032,93.4946,93.8534,36997.0
2024-06-07 10:50:00,94.14,94.15,93.72,93.8,44706.0,93.8135,93.8235,93.395,93.4747,44706.0
2024-06-07 11:00:00,93.83,93.83,93.36,93.41,18253.0,93.5046,93.5046,93.0362,93.086,18253.0
2024-06-07 11:10:00,93.39,93.48,93.25,93.41,25683.0,93.0661,93.1558,92.9266,93.086,25683.0
2024-06-07 11:20:00,93.4,93.75,93.37,93.75,21274.0,93.0761,93.4249,93.0462,93.4249,21274.0
2024-06-07 11:30:00,93.77,93.94,93.68,93.73,16957.0,93.4448,93.6142,93.3551,93.4049,16957.0
2024-06-07 11:40:00,93.79,93.85,93.67,93.82,5658.0,93.4647,93.5245,93.3451,93.4946,5658.0
2024-06-07 11:50:00,93.81,93.94,93.8,93.92,11936.0,93.4847,93.6142,93.4747,93.5943,11936.0
2024-06-07 12:00:00,93.92,93.99,93.8,93.98,17609.0,93.5943,93.664,93.4747,93.6541,17609.0
2024-06-07 12:10:00,93.98,94.05,93.91,94.04,17137.0,93.6541,93.7238,93.5843,93.7139,17137.0
2024-06-07 12:20:00,94.05,94.2,94.01,94.2,16647.0,93.7238,93.8733,93.684,93.8733,16647.0
2024-06-07 12:30:00,94.24,94.33,94.07,94.11,67645.0,93.9132,94.0028,93.7438,93.7836,67645.0
2024-06-07 12:40:00,94.12,94.13,93.87,94.01,17945.0,93.7936,93.8035,93.5444,93.684,17945.0
2024-06-07 12:50:00,94.0,94.51,94.0,94.47,42745.0,93.674,94.1822,93.674,94.1424,42745.0
2024-06-07 13:00:00,94.48,94.48,94.23,94.3,17300.0,94.1523,94.1523,93.9032,93.973,17300.0
2024-06-07 13:10:00,94.31,94.41,94.22,94.4,11641.0,93.9829,94.0826,93.8932,94.0726,11641.0
2024-06-07 13:20:00,94.4,94.6,94.26,94.32,40364.0,94.0726,94.2719,93.9331,93.9929,40364.0
2024-06-07 13:30:00,94.32,94.4,94.23,94.35,16608.0,93.9929,94.0726,93.9032,94.0228,16608.0
2024-06-07 13:40:00,94.36,94.37,94.21,94.36,10650.0,94.0327,94.0427,93.8833,94.0327,10650.0
2024-06-07 13:50:00,94.33,94.43,94.23,94.23,13114.0,94.0028,94.1025,93.9032,93.9032,13114.0
2024-06-07 14:00:00,94.2,94.21,93.37,93.48,64286.0,93.8733,93.8833,93.0462,93.1558,64286.0
2024-06-07 14:10:00,93.46,93.51,93.08,93.22,59542.0,93.1359,93.1857,92.7572,92.8967,59542.0
2024-06-07 14:20:00,93.21,93.63,93.21,93.51,15310.0,92.8867,93.3053,92.8867,93.1857,15310.0
2024-06-07 14:30:00,93.49,93.62,93.45,93.56,13611.0,93.1658,93.2953,93.1259,93.2355,13611.0
2024-06-07 14:40:00,93.57,93.79,93.56,93.71,17584.0,93.2455,93.4647,93.2355,93.385,17584.0
2024-06-07 14:50:00,93.7,93.76,93.56,93.58,13973.0,93.375,93.4348,93.2355,93.2555,13973.0
2024-06-07 15:00:00,93.5,93.69,93.41,93.41,13624.0,93.1757,93.3651,93.086,93.086,13624.0
2024-06-07 15:10:00,93.52,93.54,93.15,93.24,12599.0,93.1957,93.2156,92.8269,92.9166,12599.0
2024-06-07 15:20:00,93.24,93.6,93.1,93.56,52727.0,92.9166,93.2754,92.7771,93.2355,52727.0
2024-06-07 15:30:00,93.48,93.61,93.44,93.47,23985.0,93.1558,93.2853,93.1159,93.1458,23985.0
2024-06-07 15:40:00,93.54,93.64,93.45,93.47,26022.0,93.2156,93.3152,93.1259,93.1458,26022.0
2024-06-07 15:50:00,93.43,93.57,93.3,93.49,117369.0,93.106,93.2455,92.9764,93.1658,117369.0
2024-06-10 09:30:00,93.0,93.3,92.89,93.26,112436.0,92.6775,92.9764,92.5678,92.9366,112436.0
2024-06-10 09:40:00,93.28,93.31,92.98,93.08,42690.0,92.9565,92.9864,92.6575,92.7572,42690.0
2024-06-10 09:50:00,93.01,93.25,92.97,93.03,29988.0,92.6874,92.9266,92.6476,92.7074,29988.0
2024-06-10 10:00:00,93.04,93.24,93.0,93.24,22955.0,92.7173,92.9166,92.6775,92.9166,22955.0
2024-06-10 10:10:00,93.26,93.27,93.04,93.14,25967.0,92.9366,92.9465,92.7173,92.817,25967.0
2024-06-10 10:20:00,93.19,93.46,93.19,93.46,37887.0,92.8668,93.1359,92.8668,93.1359,37887.0
2024-06-10 10:30:00,93.45,93.55,93.32,93.51,35916.0,93.1259,93.2256,92.9964,93.1857,35916.0
2024-06-10 10:40:00,93.5,93.59,93.38,93.51,29455.0,93.1757,93.2654,93.0561,93.1857,29455.0
2024-06-10 10:50:00,93.54,93.78,93.54,93.75,27096.0,93.2156,93.4548,93.2156,93.4249,27096.0
2024-06-10 11:00:00,93.8,93.9,93.73,93.89,29047.0,93.4747,93.5743,93.4049,93.5644,29047.0
2024-06-10 11:10:00,93.86,93.87,93.76,93.76,21414.0,93.5345,93.5444,93.4348,93.4348,21414.0
2024-06-10 11:20:00,93.81,93.99,93.8,93.95,18758.0,93.4847,93.664,93.4747,93.6242,18758.0
2024-06-10 11:30:00,93.98,94.07,93.95,94.03,30164.0,93.6541,93.7438,93.6242,93.7039,30164.0
2024-06-10 11:40:00,94.06,94.1,93.95,94.04,19289.0,93.7338,93.7736,93.6242,93.7139,19289.0
2024-06-10 11:50:00,94.05,94.2,93.94,93.96,25725.0,93.7238,93.8733,93.6142,93.6341,25725.0
2024-06-10 12:00:00,93.95,94.05,93.93,94.0,41857.0,93.6242,93.7238,93.6042,93.674,41857.0
2024-06-10 12:10:00,94.04,94.28,94.04,94.22,26221.0,93.7139,93.953,93.7139,93.8932,26221.0
2024-06-10 12:20:00,94.22,94.24,94.07,94.16,14556.0,93.8932,93.9132,93.7438,93.8334,14556.0
2024-06-10 12:30:00,94.14,94.18,94.04,94.15,10251.0,93.8135,93.8534,93.7139,93.8235,10251.0
2024-06-10 12:40:00,94.12,94.24,94.06,94.07,9888.0,93.7936,93.9132,93.7338,93.7438,9888.0
2024-06-10 12:50:00,94.14,94.2,94.13,94.13,9482.0,93.8135,93.8733,93.8035,93.8035,9482.0
2024-06-10 13:00:00,94.1,94.17,93.88,94.05,25538.0,93.7736,93.8434,93.5544,93.7238,25538.0
2024-06-10 13:10:00,94.04,94.06,93.84,93.95,9974.0,93.7139,93.7338,93.5145,93.6242,9974.0
2024-06-10 13:20:00,93.94,93.94,93.72,93.72,5626.0,93.6142,93.6142,93.395,93.395,5626.0
2024-06-10 13:30:00,93.72,93.8,93.64,93.68,10209.0,93.395,93.4747,93.3152,93.3551,10209.0
2024-06-10 13:40:00,93.71,94.24,93.66,94.23,21038.0,93.385,93.9132,93.3352,93.9032,21038.0
2024-06-10 13:50:00,94.21,94.21,94.06,94.06,5405.0,93.8833,93.8833,93.7338,93.7338,5405.0
2024-06-10 14:00:00,94.05,94.11,93.83,93.84,19875.0,93.7238,93.7836,93.5046,93.5145,19875.0
2024-06-10 14:10:00,93.84,93.94,93.62,93.66,11451.0,93.5145,93.6142,93.2953,93.3352,11451.0
2024-06-10 14:20:00,93.59,93.76,93.5,93.6,34632.0,93.2654,93.4348,93.1757,93.2754,34632.0
2024-06-10 14:30:00,93.58,93.83,93.42,93.77,19080.0,93.2555,93.5046,93.096,93.4448,19080.0
2024-06-10 14:40:00,93.82,93.93,93.77,93.93,21143.0,93.4946,93.6042,93.4448,93.6042,21143.0
2024-06-10 14:50:00,93.94,93.97,93.83,93.85,7982.0,93.6142,93.6441,93.5046,93.5245,7982.0
2024-06-10 15:00:00,93.84,94.09,93.82,94.0,15724.0,93.5145,93.7637,93.4946,93.674,15724.0
2024-06-10 15:10:00,93.99,94.33,93.99,94.2,21091.0,93.664,94.0028,93.664,93.8733,21091.0
2024-06-10 15:20:00,94.2,94.33,94.08,94.22,12209.0,93.8733,94.0028,93.7537,93.8932,12209.0
2024-06-10 15:30:00,94.2,94.2,94.01,94.07,14463.0,93.8733,93.8733,93.684,93.7438,14463.0
2024-06-10 15:40:00,94.08,94.2,94.0,94.01,24030.0,93.7537,93.8733,93.674,93.684,24030.0
2024-06-10 15:50:00,93.96,94.23,93.93,94.23,61304.0,93.6341,93.9032,93.6042,93.9032,61304.0
2024-06-11 09:30:00,93.67,93.98,93.57,93.72,161472.0,93.3451,93.6541,93.2455,93.395,161472.0
2024-06-11 09:40:00,93.69,93.91,93.17,93.26,93224.0,93.3651,93.5843,92.8469,92.9366,93224.0
2024-06-11 09:50:00,93.29,93.47,93.06,93.45,91081.0,92.9665,93.1458,92.7373,93.1259,91081.0
2024-06-11 10:00:00,93.39,93.75,93.39,93.66,29710.0,93.0661,93.4249,93.0661,93.3352,29710.0
2024-06-11 10:10:00,93.65,93.82,93.63,93.72,30179.0,93.3252,93.4946,93.3053,93.395,30179.0
2024-06-11 10:20:00,93.73,94.0,93.71,93.93,44161.0,93.4049,93.674,93.385,93.6042,44161.0
2024-06-11 10:30:00,94.01,94.01,93.9,94.0,16961.0,93.684,93.684,93.5743,93.674,16961.0
2024-06-11 10:40:00,94.09,94.27,93.98,94.27,16193.0,93.7637,93.9431,93.6541,93.9431,16193.0
2024-06-11 10:50:00,94.29,94.45,94.29,94.42,33287.0,93.963,94.1224,93.963,94.0925,33287.0
2024-06-11 11:00:00,94.42,94.42,94.17,94.18,40017.0,94.0925,94.0925,93.8434,93.8534,40017.0
2024-06-11 11:10:00,94.17,94.25,94.07,94.2,12857.0,93.8434,93.9231,93.7438,93.8733,12857.0
2024-06-11 11:20:00,94.22,94.3,94.21,94.26,13704.0,93.8932,93.973,93.8833,93.9331,13704.0
2024-06-11 11:30:00,94.27,94.37,94.16,94.22,20718.0,93.9431,94.0427,93.8334,93.8932,20718.0
2024-06-11 11:40:00,94.19,94.19,93.82,93.98,33759.0,93.8633,93.8633,93.4946,93.6541,33759.0
2024-06-11 11:50:00,93.9,93.96,93.75,93.92,12007.0,93.5743,93.6341,93.4249,93.5943,12007.0
2024-06-11 12:00:00,93.87,94.01,93.87,93.97,7383.0,93.5444,93.684,93.5444,93.6441,7383.0
2024-06-11 12:10:00,93.97,94.14,93.97,94.01,7351.0,93.6441,93.8135,93.6441,93.684,7351.0
2024-06-11 12:20:00,94.04,94.09,93.92,94.06,9368.0,93.7139,93.7637,93.5943,93.7338,9368.0
2024-06-11 12:30:00,94.07,94.2,94.04,94.08,38169.0,93.7438,93.8733,93.7139,93.7537,38169.0
2024-06-11 12:40:00,94.08,94.2,94.06,94.13,23505.0,93.7537,93.8733,93.7338,93.8035,23505.0
2024-06-11 12:50:00,94.14,94.15,94.02,94.02,3365.0,93.8135,93.8235,93.6939,93.6939,3365.0
2024-06-11 13:00:00,94.08,94.42,94.0,94.33,16318.0,93.7537,94.0925,93.674,94.0028,16318.0
2024-06-11 13:10:00,94.38,94.5,94.37,94.39,7391.0,94.0527,94.1723,94.0427,94.0626,7391.0
2024-06-11 13:20:00,94.41,94.41,94.19,94.26,20005.0,94.0826,94.0826,93.8633,93.9331,20005.0
2024-06-11 13:30:00,94.29,94.56,94.29,94.56,18288.0,93.963,94.2321,93.963,94.2321,18288.0
2024-06-11 13:40:00,94.56,94.57,94.41,94.52,11503.0,94.2321,94.242,94.0826,94.1922,11503.0
2024-06-11 13:50:00,94.52,94.74,94.5,94.72,20370.0,94.1922,94.4114,94.1723,94.3915,20370.0
2024-06-11 14:00:00,94.73,94.87,94.61,94.66,18755.0,94.4015,94.541,94.2819,94.3317,18755.0
2024-06-11 14:10:00,94.62,95.02,94.62,94.91,70768.0,94.2918,94.6905,94.2918,94.5808,70768.0
2024-06-11 14:20:00,94.94,95.2,94.94,95.2,42945.0,94.6107,94.8698,94.6107,94.8698,42945.0
2024-06-11 14:30:00,95.22,95.38,95.18,95.21,42643.0,94.8898,95.0492,94.8499,94.8798,42643.0
2024-06-11 14:40:00,95.23,95.34,95.12,95.27,24438.0,94.8997,95.0093,94.7901,94.9396,24438.0
2024-06-11 14:50:00,95.24,95.28,95.04,95.16,11782.0,94.9097,94.9496,94.7104,94.83,11782.0
2024-06-11 15:00:00,95.18,95.29,95.13,95.15,20558.0,94.8499,94.9595,94.8001,94.82,20558.0
2024-06-11 15:10:00,95.15,95.15,95.03,95.05,21520.0,94.82,94.82,94.7004,94.7204,21520.0
2024-06-11 15:20:00,95.03,95.13,94.97,95.0,10057.0,94.7004,94.8001,94.6406,94.6705,10057.0
2024-06-11 15:30:00,95.0,95.14,94.95,95.03,18827.0,94.6705,94.81,94.6207,94.7004,18827.0
2024-06-11 15:40:00,95.08,95.17,95.01,95.01,21772.0,94.7502,94.8399,94.6805,94.6805,21772.0
2024-06-11 15:50:00,95.0,95.53,95.0,95.49,232914.0,94.6705,95.1987,94.6705,95.1588,232914.0
2024-06-12 09:30:00,97.08,97.55,96.81,97.54,192992.0,96.7433,97.2117,96.4742,97.2017,192992.0
2024-06-12 09:40:00,97.5,98.0,97.49,98.0,127879.0,97.1619,97.6601,97.1519,97.6601,127879.0
2024-06-12 09:50:00,98.0,98.09,97.9,97.96,111656.0,97.6601,97.7498,97.5605,97.6203,111656.0
2024-06-12 10:00:00,97.97,98.08,97.89,97.92,101616.0,97.6302,97.7398,97.5505,97.5804,101616.0
2024-06-12 10:10:00,97.9,98.28,97.86,98.17,35014.0,97.5605,97.9392,97.5206,97.8295,35014.0
2024-06-12 10:20:00,98.13,98.46,98.13,98.46,35663.0,97.7897,98.1185,97.7897,98.1185,35663.0
2024-06-12 10:30:00,98.48,98.5,98.14,98.17,56681.0,98.1385,98.1584,97.7996,97.8295,56681.0
2024-06-12 10:40:00,98.18,98.34,98.04,98.32,35569.0,97.8395,97.9989,97.7,97.979,35569.0
2024-06-12 10:50:00,98.3,98.3,97.95,98.07,29113.0,97.9591,97.9591,97.6103,97.7299,29113.0
2024-06-12 11:00:00,98.08,98.29,98.08,98.28,23089.0,97.7398,97.9491,97.7398,97.9392,23089.0
2024-06-12 11:10:00,98.22,98.28,98.04,98.28,27152.0,97.8794,97.9392,97.7,97.9392,27152.0
2024-06-12 11:20:00,98.27,98.42,98.25,98.36,47068.0,97.9292,98.0787,97.9093,98.0189,47068.0
2024-06-12 11:30:00,98.34,98.37,98.27,98.34,35407.0,97.9989,98.0288,97.9292,97.9989,35407.0
2024-06-12 11:40:00,98.34,98.36,98.17,98.23,10711.0,97.9989,98.0189,97.8295,97.8893,10711.0
2024-06-12 11:50:00,98.21,98.24,98.11,98.18,16619.0,97.8694,97.8993,97.7697,97.8395,16619.0
2024-06-12 12:00:00,98.08,98.28,98.07,98.28,7093.0,97.7398,97.9392,97.7299,97.9392,7093.0
2024-06-12 12:10:00,98.24,98.26,98.09,98.13,10138.0,97.8993,97.9192,97.7498,97.7897,10138.0
2024-06-12 12:20:00,98.16,98.16,98.03,98.06,3714.0,97.8196,97.8196,97.69,97.7199,3714.0
2024-06-12 12:30:00,98.05,98.16,98.0,98.03,10101.0,97.7099,97.8196,97.6601,97.69,10101.0
2024-06-12 12:40:00,98.06,98.25,98.06,98.18,9136.0,97.7199,97.9093,97.7199,97.8395,9136.0
2024-06-12 12:50:00,98.15,98.15,98.1,98.11,13218.0,97.8096,97.8096,97.7598,97.7697,13218.0
2024-06-12 13:00:00,98.14,98.27,98.14,98.25,17826.0,97.7996,97.9292,97.7996,97.9093,17826.0
2024-06-12 13:10:00,98.25,98.32,98.22,98.31,13126.0,97.9093,97.979,97.8794,97.969,13126.0
2024-06-12 13:20:00,98.29,98.41,98.29,98.34,4001.0,97.9491,98.0687,97.9491,97.9989,4001.0
2024-06-12 13:30:00,98.28,98.28,97.95,98.15,23227.0,97.9392,97.9392,97.6103,97.8096,23227.0
2024-06-12 13:40:00,98.21,98.22,98.09,98.13,9470.0,97.8694,97.8794,97.7498,97.7897,9470.0
2024-06-12 13:50:00,98.14,98.24,98.09,98.19,37649.0,97.7996,97.8993,97.7498,97.8495,37649.0
2024-06-12 14:00:00,98.19,98.34,97.51,97.89,177281.0,97.8495,97.9989,97.1718,97.5505,177281.0
2024-06-12 14:10:00,97.95,98.25,97.84,98.24,40260.0,97.6103,97.9093,97.5007,97.8993,40260.0
2024-06-12 14:20:00,98.22,98.37,98.12,98.29,20124.0,97.8794,98.0288,97.7797,97.9491,20124.0
2024-06-12 14:30:00,98.34,98.45,97.92,98.45,67581.0,97.9989,98.1086,97.5804,98.1086,67581.0
2024-06-12 14:40:00,98.42,98.42,97.83,97.88,58137.0,98.0787,98.0787,97.4907,97.5405,58137.0
2024-06-12 14:50:00,97.97,98.3,97.72,98.23,85640.0,97.6302,97.9591,97.3811,97.8893,85640.0
2024-06-12 15:00:00,98.24,98.48,98.19,98.37,36023.0,97.8993,98.1385,97.8495,98.0288,36023.0
2024-06-12 15:10:00,98.35,98.85,98.28,98.83,62650.0,98.0089,98.5072,97.9392,98.4872,62650.0
2024-06-12 15:20:00,98.82,98.94,97.56,97.71,81443.0,98.4773,98.5969,97.2216,97.3711,81443.0
2024-06-12 15:30:00,97.71,98.01,97.46,97.64,72103.0,97.3711,97.6701,97.122,97.3014,72103.0
2024-06-12 15:40:00,97.54,98.03,97.4,97.97,54052.0,97.2017,97.69,97.0622,97.6302,54052.0
2024-06-12 15:50:00,97.99,98.34,97.69,97.96,157680.0,97.6502,97.9989,97.3512,97.6203,157680.0
2024-06-13 09:30:00,99.43,99.69,99.25,99.63,296122.0,99.0852,99.3443,98.9058,99.2845,296122.0
2024-06-13 09:40:00,99.66,99.69,99.38,99.6,49695.0,99.3144,99.3443,99.0353,99.2546,49695.0
2024-06-13 09:50:00,99.65,99.65,99.24,99.38,80907.0,99.3044,99.3044,98.8958,99.0353,80907.0
2024-06-13 10:00:00,99.39,99.56,99.36,99.48,50752.0,99.0453,99.2147,99.0154,99.135,50752.0
2024-06-13 10:10:00,99.4,99.4,98.79,98.8,60693.0,99.0553,99.0553,98.4474,98.4573,60693.0
2024-06-13 10:20:00,98.85,98.85,98.43,98.8,126505.0,98.5072,98.5072,98.0886,98.4573,126505.0
2024-06-13 10:30:00,98.78,99.0,98.64,98.98,43459.0,98.4374,98.6567,98.2979,98.6367,43459.0
2024-06-13 10:40:00,98.98,99.0,98.66,98.92,37108.0,98.6367,98.6567,98.3178,98.5769,37108.0
2024-06-13 10:50:00,98.9,98.9,98.62,98.62,31450.0,98.557,98.557,98.278,98.278,31450.0
2024-06-13 11:00:00,98.61,98.93,98.55,98.9,15941.0,98.268,98.5869,98.2082,98.557,15941.0
2024-06-13 11:10:00,98.98,99.0,98.64,98.69,14602.0,98.6367,98.6567,98.2979,98.3477,14602.0
2024-06-13 11:20:00,98.71,98.86,98.62,98.85,17728.0,98.3677,98.5171,98.278,98.5072,17728.0
2024-06-13 11:30:00,98.89,99.05,98.88,99.01,21574.0,98.547,98.7065,98.5371,98.6666,21574.0
2024-06-13 11:40:00,99.02,99.14,99.01,99.09,19399.0,98.6766,98.7962,98.6666,98.7463,19399.0
2024-06-13 11:50:00,99.1,99.1,98.93,98.93,10133.0,98.7563,98.7563,98.5869,98.5869,10133.0
2024-06-13 12:00:00,98.9,98.92,98.59,98.64,11740.0,98.557,98.5769,98.2481,98.2979,11740.0
2024-06-13 12:10:00,98.66,98.73,98.43,98.54,12808.0,98.3178,98.3876,98.0886,98.1982,12808.0
2024-06-13 12:20:00,98.5,98.56,98.08,98.14,25325.0,98.1584,98.2182,97.7398,97.7996,25325.0
2024-06-13 12:30:00,98.13,98.52,98.06,98.42,13181.0,97.7897,98.1783,97.7199,98.0787,13181.0
2024-06-13 12:40:00,98.4,98.54,98.21,98.25,33413.0,98.0587,98.1982,97.8694,97.9093,33413.0
2024-06-13 12:50:00,98.26,98.6,98.25,98.51,9247.0,97.9192,98.258,97.9093,98.1684,9247.0
2024-06-13 13:00:00,98.58,98.73,98.54,98.67,28050.0,98.2381,98.3876,98.1982,98.3278,28050.0
2024-06-13 13:10:00,98.7,98.82,98.68,98.7,5198.0,98.3577,98.4773,98.3378,98.3577,5198.0
2024-06-13 13:20:00,98.68,98.91,98.62,98.77,9535.0,98.3378,98.567,98.278,98.4275,9535.0
2024-06-13 13:30:00,98.8,98.82,98.62,98.66,7553.0,98.4573,98.4773,98.278,98.3178,7553.0
2024-06-13 13:40:00,98.81,98.9,98.79,98.8,9375.0,98.4673,98.557,98.4474,98.4573,9375.0
2024-06-13 13:50:00,98.85,98.93,98.72,98.76,23322.0,98.5072,98.5869,98.3776,98.4175,23322.0
2024-06-13 14:00:00,98.76,98.96,98.59,98.93,12945.0,98.4175,98.6168,98.2481,98.5869,12945.0
2024-06-13 14:10:00,98.93,98.99,98.84,98.86,7802.0,98.5869,98.6467,98.4972,98.5171,7802.0
2024-06-13 14:20:00,98.92,99.02,98.89,98.92,8496.0,98.5769,98.6766,98.547,98.5769,8496.0
2024-06-13 14:30:00,98.99,99.03,98.92,98.94,14384.0,98.6467,98.6865,98.5769,98.5969,14384.0
2024-06-13 14:40:00,98.95,99.08,98.95,99.0,5585.0,98.6068,98.7364,98.6068,98.6567,5585.0
2024-06-13 14:50:00,99.01,99.12,99.0,99.1,14438.0,98.6666,98.7762,98.6567,98.7563,14438.0
2024-06-13 15:00:00,99.04,99.25,99.0,99.18,14835.0,98.6965,98.9058,98.6567,98.836,14835.0
2024-06-13 15:10:00,99.21,99.23,98.94,99.11,26808.0,98.8659,98.8859,98.5969,98.7663,26808.0
2024-06-13 15:20:00,99.17,99.2,99.1,99.14,11953.0,98.8261,98.856,98.7563,98.7962,11953.0
2024-06-13 15:30:00,99.04,99.09,98.96,99.09,8150.0,98.6965,98.7463,98.6168,98.7463,8150.0
2024-06-13 15:40:00,99.12,99.21,99.09,99.19,18218.0,98.7762,98.8659,98.7463,98.846,18218.0
2024-06-13 15:50:00,99.18,99.38,98.98,98.99,138791.0,98.836,99.0353,98.6367,98.6467,138791.0
2024-06-14 09:30:00,98.87,99.13,98.7,99.12,213180.0,98.5271,98.7862,98.3577,98.7762,213180.0
2024-06-14 09:40:00,99.12,99.39,98.98,99.36,39038.0,98.7762,99.0453,98.6367,99.0154,39038.0
2024-06-14 09:50:00,99.34,99.54,99.31,99.48,65717.0,98.9955,99.1948,98.9656,99.135,65717.0
2024-06-14 10:00:00,99.5,99.5,99.09,99.21,98271.0,99.1549,99.1549,98.7463,98.8659,98271.0
2024-06-14 10:10:00,99.24,99.39,99.0,99.38,107743.0,98.8958,99.0453,98.6567,99.0353,107743.0
2024-06-14 10:20:00,99.38,99.6,99.31,99.36,44767.0,99.0353,99.2546,98.9656,99.0154,44767.0
2024-06-14 10:30:00,99.38,99.38,98.88,98.92,24007.0,99.0353,99.0353,98.5371,98.5769,24007.0
2024-06-14 10:40:00,98.99,99.33,98.92,99.32,19017.0,98.6467,98.9855,98.5769,98.9755,19017.0
2024-06-14 10:50:00,99.32,99.45,99.28,99.38,19778.0,98.9755,99.1051,98.9357,99.0353,19778.0
2024-06-14 11:00:00,99.4,99.41,99.12,99.13,12110.0,99.0553,99.0652,98.7762,98.7862,12110.0
2024-06-14 11:10:00,99.16,99.37,99.16,99.3,14554.0,98.8161,99.0254,98.8161,98.9556,14554.0
2024-06-14 11:20:00,99.32,99.44,99.2,99.3,10365.0,98.9755,99.0951,98.856,98.9556,10365.0
2024-06-14 11:30:00,99.35,99.43,99.25,99.25,22885.0,99.0054,99.0852,98.9058,98.9058,22885.0
2024-06-14 11:40:00,99.14,99.15,98.84,98.84,19238.0,98.7962,98.8061,98.4972,98.4972,19238.0
2024-06-14 11:50:00,98.86,99.31,98.76,99.31,123421.0,98.5171,98.9656,98.4175,98.9656,123421.0
2024-06-14 12:00:00,99.29,99.38,99.25,99.35,13128.0,98.9456,99.0353,98.9058,99.0054,13128.0
2024-06-14 12:10:00,99.39,99.52,99.28,99.29,21671.0,99.0453,99.1749,98.9357,98.9456,21671.0
2024-06-14 12:20:00,99.39,99.39,99.19,99.2,8220.0,99.0453,99.0453,98.846,98.856,8220.0
2024-06-14 12:30:00,99.26,99.4,99.14,99.4,15499.0,98.9158,99.0553,98.7962,99.0553,15499.0
2024-06-14 12:40:00,99.41,99.44,99.3,99.34,6585.0,99.0652,99.0951,98.9556,98.9955,6585.0
2024-06-14 12:50:00,99.48,99.49,99.33,99.44,2963.0,99.135,99.145,98.9855,99.0951,2963.0
2024-06-14 13:00:00,99.45,99.6,99.39,99.59,31470.0,99.1051,99.2546,99.0453,99.2446,31470.0
2024-06-14 13:10:00,99.56,99.81,99.53,99.62,70091.0,99.2147,99.4638,99.1848,99.2745,70091.0
2024-06-14 13:20:00,99.75,99.8,99.61,99.7,55287.0,99.4041,99.4539,99.2645,99.3542,55287.0
2024-06-14 13:30:00,99.74,99.87,99.74,99.85,8728.0,99.3941,99.5236,99.3941,99.5037,8728.0
2024-06-14 13:40:00,99.85,99.86,99.65,99.73,11080.0,99.5037,99.5137,99.3044,99.3841,11080.0
2024-06-14 13:50:00,99.72,99.82,99.6,99.66,38057.0,99.3742,99.4738,99.2546,99.3144,38057.0
2024-06-14 14:00:00,99.7,99.78,99.51,99.51,65127.0,99.3542,99.4339,99.1649,99.1649,65127.0
2024-06-14 14:10:00,99.61,99.63,99.43,99.61,8458.0,99.2645,99.2845,99.0852,99.2645,8458.0
2024-06-14 14:20:00,99.64,99.81,99.6,99.79,4933.0,99.2944,99.4638,99.2546,99.4439,4933.0
2024-06-14 14:30:00,99.63,99.67,99.54,99.62,8687.0,99.2845,99.3243,99.1948,99.2745,8687.0
2024-06-14 14:40:00,99.53,99.68,99.48,99.68,14375.0,99.1848,99.3343,99.135,99.3343,14375.0
2024-06-14 14:50:00,99.67,99.86,99.59,99.77,26889.0,99.3243,99.5137,99.2446,99.424,26889.0
2024-06-14 15:00:00,99.77,99.84,99.72,99.82,5558.0,99.424,99.4937,99.3742,99.4738,5558.0
2024-06-14 15:10:00,99.8,99.83,99.71,99.8,17362.0,99.4539,99.4838,99.3642,99.4539,17362.0
2024-06-14 15:20:00,99.81,99.89,99.73,99.83,15820.0,99.4638,99.5436,99.3841,99.4838,15820.0
2024-06-14 15:30:00,99.81,99.87,99.73,99.78,19251.0,99.4638,99.5236,99.3841,99.4339,19251.0
2024-06-14 15:40:00,99.77,99.78,99.58,99.67,183659.0,99.424,99.4339,99.2346,99.3243,183659.0
2024-06-14 15:50:00,99.69,100.01,99.62,99.98,92025.0,99.3443,99.6632,99.2745,99.6333,92025.0
2024-06-17 09:30:00,100.06,100.23,99.81,100.04,147266.0,99.713,99.8824,99.4638,99.693,147266.0
2024-06-17 09:40:00,100.03,100.07,99.53,99.58,145839.0,99.6831,99.7229,99.1848,99.2346,145839.0
2024-06-17 09:50:00,99.58,100.03,99.58,100.03,72720.0,99.2346,99.6831,99.2346,99.6831,72720.0
2024-06-17 10:00:00,100.05,100.16,99.95,100.15,107199.0,99.703,99.8126,99.6034,99.8027,107199.0
2024-06-17 10:10:00,100.16,100.34,100.16,100.21,43863.0,99.8126,99.992,99.8126,99.8625,43863.0
2024-06-17 10:20:00,100.25,100.25,99.81,99.98,69765.0,99.9023,99.9023,99.4638,99.6333,69765.0
2024-06-17 10:30:00,100.03,100.28,99.97,100.27,84171.0,99.6831,99.9322,99.6233,99.9222,84171.0
2024-06-17 10:40:00,100.24,100.24,100.07,100.09,61288.0,99.8924,99.8924,99.7229,99.7429,61288.0
2024-06-17 10:50:00,100.11,100.27,100.01,100.27,24312.0,99.7628,99.9222,99.6632,99.9222,24312.0
2024-06-17 11:00:00,100.28,100.64,100.28,100.57,32482.0,99.9322,100.291,99.9322,100.2212,32482.0
2024-06-17 11:10:00,100.6,100.69,100.48,100.67,30421.0,100.2511,100.3408,100.1315,100.3209,30421.0
2024-06-17 11:20:00,100.65,100.7,100.58,100.63,16483.0,100.3009,100.3508,100.2312,100.281,16483.0
2024-06-17 11:30:00,100.62,100.68,100.56,100.63,11991.0,100.271,100.3308,100.2112,100.281,11991.0
2024-06-17 11:40:00,100.6,100.73,100.57,100.62,8922.0,100.2511,100.3807,100.2212,100.271,8922.0
2024-06-17 11:50:00,100.64,100.72,100.54,100.64,21784.0,100.291,100.3707,100.1913,100.291,21784.0
2024-06-17 12:00:00,100.66,100.72,100.6,100.63,19430.0,100.3109,100.3707,100.2511,100.281,19430.0
2024-06-17 12:10:00,100.68,100.83,100.68,100.82,10421.0,100.3308,100.4803,100.3308,100.4703,10421.0
2024-06-17 12:20:00,100.83,101.34,100.81,101.34,46252.0,100.4803,100.9885,100.4604,100.9885,46252.0
2024-06-17 12:30:00,101.34,101.36,101.26,101.34,25419.0,100.9885,101.0085,100.9088,100.9885,25419.0
2024-06-17 12:40:00,101.29,101.64,101.29,101.63,40643.0,100.9387,101.2875,100.9387,101.2775,40643.0
2024-06-17 12:50:00,101.64,101.66,101.47,101.49,58798.0,101.2875,101.3074,101.1181,101.138,58798.0
2024-06-17 13:00:00,101.48,101.67,101.48,101.59,25118.0,101.1281,101.3174,101.1281,101.2377,25118.0
2024-06-17 13:10:00,101.54,102.03,101.52,102.03,37183.0,101.1878,101.6761,101.1679,101.6761,37183.0
2024-06-17 13:20:00,102.05,102.14,102.0,102.06,48157.0,101.6961,101.7858,101.6462,101.706,48157.0
2024-06-17 13:30:00,102.04,102.51,102.04,102.49,38875.0,101.6861,102.1545,101.6861,102.1345,38875.0
2024-06-17 13:40:00,102.5,102.59,102.4,102.47,32826.0,102.1445,102.2342,102.0449,102.1146,32826.0
2024-06-17 13:50:00,102.48,102.84,102.48,102.81,36390.0,102.1246,102.4833,102.1246,102.4534,36390.0
2024-06-17 14:00:00,102.82,103.13,102.82,103.1,35195.0,102.4634,102.7723,102.4634,102.7424,35195.0
2024-06-17 14:10:00,103.12,103.17,102.64,102.75,62771.0,102.7624,102.8122,102.284,102.3936,62771.0
2024-06-17 14:20:00,102.71,102.91,102.68,102.82,17872.0,102.3538,102.5531,102.3239,102.4634,17872.0
2024-06-17 14:30:00,102.9,102.9,102.78,102.83,16982.0,102.5431,102.5431,102.4235,102.4734,16982.0
2024-06-17 14:40:00,102.8,102.91,102.68,102.86,38531.0,102.4435,102.5531,102.3239,102.5033,38531.0
2024-06-17 14:50:00,102.86,102.86,102.72,102.85,8536.0,102.5033,102.5033,102.3638,102.4933,8536.0
2024-06-17 15:00:00,102.81,102.81,102.66,102.78,12614.0,102.4534,102.4534,102.304,102.4235,12614.0
2024-06-17 15:10:00,102.79,103.07,102.77,103.06,19146.0,102.4335,102.7125,102.4136,102.7026,19146.0
2024-06-17 15:20:00,103.04,103.07,102.94,103.07,16098.0,102.6826,102.7125,102.583,102.7125,16098.0
2024-06-17 15:30:00,103.05,103.05,102.81,102.88,28275.0,102.6926,102.6926,102.4534,102.5232,28275.0
2024-06-17 15:40:00,102.88,102.93,102.63,102.69,145631.0,102.5232,102.573,102.2741,102.3339,145631.0
2024-06-17 15:50:00,102.67,102.71,102.32,102.42,139820.0,102.3139,102.3538,101.9651,102.0648,139820.0
2024-06-18 09:30:00,102.37,102.64,102.27,102.32,242848.0,102.015,102.284,101.9153,101.9651,242848.0
2024-06-18 09:40:00,102.34,102.43,102.19,102.19,147738.0,101.9851,102.0748,101.8356,101.8356,147738.0
2024-06-18 09:50:00,102.2,102.49,102.1,102.22,68681.0,101.8456,102.1345,101.7459,101.8655,68681.0
2024-06-18 10:00:00,102.25,102.51,102.15,102.49,30495.0,101.8954,102.1545,101.7957,102.1345,30495.0
2024-06-18 10:10:00,102.49,102.59,102.26,102.26,96690.0,102.1345,102.2342,101.9053,101.9053,96690.0
2024-06-18 10:20:00,102.23,102.35,102.16,102.24,120939.0,101.8755,101.995,101.8057,101.8854,120939.0
2024-06-18 10:30:00,102.27,102.46,102.24,102.38,106985.0,101.9153,102.1047,101.8854,102.0249,106985.0
2024-06-18 10:40:00,102.38,102.39,102.0,102.21,23929.0,102.0249,102.0349,101.6462,101.8555,23929.0
2024-06-18 10:50:00,102.13,102.13,102.01,102.04,23112.0,101.7758,101.7758,101.6562,101.6861,23112.0
2024-06-18 11:00:00,102.06,102.21,101.87,101.9,54350.0,101.706,101.8555,101.5167,101.5466,54350.0
2024-06-18 11:10:00,101.92,101.96,101.7,101.86,82409.0,101.5665,101.6064,101.3473,101.5067,82409.0
2024-06-18 11:20:00,101.88,102.08,101.88,102.02,31322.0,101.5267,101.726,101.5267,101.6662,31322.0
2024-06-18 11:30:00,102.0,102.12,101.95,102.08,15036.0,101.6462,101.7658,101.5964,101.726,15036.0
2024-06-18 11:40:00,102.1,102.24,102.09,102.2,58170.0,101.7459,101.8854,101.7359,101.8456,58170.0
2024-06-18 11:50:00,102.23,102.3,102.12,102.3,28185.0,101.8755,101.9452,101.7658,101.9452,28185.0
2024-06-18 12:00:00,102.3,102.41,102.29,102.36,16520.0,101.9452,102.0548,101.9352,102.005,16520.0
2024-06-18 12:10:00,102.35,102.37,102.14,102.17,43046.0,101.995,102.015,101.7858,101.8157,43046.0
2024-06-18 12:20:00,102.15,102.27,102.15,102.19,4802.0,101.7957,101.9153,101.7957,101.8356,4802.0
2024-06-18 12:30:00,102.18,102.25,102.18,102.22,6105.0,101.8256,101.8954,101.8256,101.8655,6105.0
2024-06-18 12:40:00,102.25,102.28,102.14,102.21,10351.0,101.8954,101.9253,101.7858,101.8555,10351.0
2024-06-18 12:50:00,102.23,102.54,102.23,102.5,17793.0,101.8755,102.1844,101.8755,102.1445,17793.0
2024-06-18 13:00:00,102.5,102.54,102.33,102.5,19528.0,102.1445,102.1844,101.9751,102.1445,19528.0
2024-06-18 13:10:00,102.48,102.5,102.41,102.47,3471.0,102.1246,102.1445,102.0548,102.1146,3471.0
2024-06-18 13:20:00,102.47,102.61,102.38,102.59,22237.0,102.1146,102.2541,102.0249,102.2342,22237.0
2024-06-18 13:30:00,102.59,102.6,102.49,102.55,13174.0,102.2342,102.2442,102.1345,102.1943,13174.0
2024-06-18 13:40:00,102.56,102.71,102.53,102.71,16048.0,102.2043,102.3538,102.1744,102.3538,16048.0
2024-06-18 13:50:00,102.72,102.73,102.44,102.46,23500.0,102.3638,102.3737,102.0847,102.1047,23500.0
2024-06-18 14:00:00,102.49,102.49,102.04,102.39,26867.0,102.1345,102.1345,101.6861,102.0349,26867.0
2024-06-18 14:10:00,102.36,102.47,102.29,102.33,40389.0,102.005,102.1146,101.9352,101.9751,40389.0
2024-06-18 14:20:00,102.32,102.38,102.21,102.3,14632.0,101.9651,102.0249,101.8555,101.9452,14632.0
2024-06-18 14:30:00,102.32,102.36,102.21,102.26,68067.0,101.9651,102.005,101.8555,101.9053,68067.0
2024-06-18 14:40:00,102.26,102.32,102.22,102.26,40598.0,101.9053,101.9651,101.8655,101.9053,40598.0
2024-06-18 14:50:00,102.25,102.45,102.25,102.44,12246.0,101.8954,102.0947,101.8954,102.0847,12246.0
2024-06-18 15:00:00,102.46,102.46,102.25,102.27,9704.0,102.1047,102.1047,101.8954,101.9153,9704.0
2024-06-18 15:10:00,102.31,102.45,102.27,102.38,6797.0,101.9552,102.0947,101.9153,102.0249,6797.0
2024-06-18 15:20:00,102.39,102.46,102.34,102.39,36685.0,102.0349,102.1047,101.9851,102.0349,36685.0
2024-06-18 15:30:00,102.37,102.46,102.31,102.41,17514.0,102.015,102.1047,101.9552,102.0548,17514.0
2024-06-18 15:40:00,102.42,102.43,102.21,102.21,23874.0,102.0648,102.0748,101.8555,101.8555,23874.0
2024-06-18 15:50:00,102.21,102.53,102.21,102.44,108663.0,101.8555,102.1744,101.8555,102.0847,108663.0
2024-06-20 09:30:00,102.94,103.01,102.47,102.8,264312.0,102.583,102.6527,102.1146,102.4435,264312.0
2024-06-20 09:40:00,102.8,103.1,102.75,102.99,133682.0,102.4435,102.7424,102.3936,102.6328,133682.0
2024-06-20 09:50:00,102.97,103.03,102.76,102.82,90639.0,102.6129,102.6727,102.4036,102.4634,90639.0
2024-06-20 10:00:00,102.83,102.89,102.38,102.4,58782.0,102.4734,102.5332,102.0249,102.0449,58782.0
2024-06-20 10:10:00,102.41,102.41,101.67,101.72,92303.0,102.0548,102.0548,101.3174,101.3672,92303.0
2024-06-20 10:20:00,101.76,102.21,101.75,102.17,50204.0,101.4071,101.8555,101.3971,101.8157,50204.0
2024-06-20 10:30:00,102.14,102.42,102.1,102.4,49076.0,101.7858,102.0648,101.7459,102.0449,49076.0
2024-06-20 10:40:00,102.34,102.43,102.2,102.26,16245.0,101.9851,102.0748,101.8456,101.9053,16245.0
2024-06-20 10:50:00,102.24,102.65,102.23,102.65,35589.0,101.8854,102.294,101.8755,102.294,35589.0
2024-06-20 11:00:00,102.67,102.78,102.57,102.73,10974.0,102.3139,102.4235,102.2143,102.3737,10974.0
2024-06-20 11:10:00,102.67,102.67,102.42,102.44,9603.0,102.3139,102.3139,102.0648,102.0847,9603.0
2024-06-20 11:20:00,102.46,102.49,102.34,102.39,20877.0,102.1047,102.1345,101.9851,102.0349,20877.0
2024-06-20 11:30:00,102.36,102.5,102.35,102.49,22347.0,102.005,102.1445,101.995,102.1345,22347.0
2024-06-20 11:40:00,102.51,102.59,102.12,102.12,43269.0,102.1545,102.2342,101.7658,101.7658,43269.0
2024-06-20 11:50:00,102.08,102.33,102.08,102.14,15026.0,101.726,101.9751,101.726,101.7858,15026.0
2024-06-20 12:00:00,102.14,102.26,102.06,102.1,47171.0,101.7858,101.9053,101.706,101.7459,47171.0
2024-06-20 12:10:00,102.11,102.18,101.9,101.91,20450.0,101.7559,101.8256,101.5466,101.5566,20450.0
2024-06-20 12:20:00,101.9,101.9,101.11,101.12,111953.0,101.5466,101.5466,100.7593,100.7693,111953.0
2024-06-20 12:30:00,101.1,101.12,100.62,100.85,201909.0,100.7494,100.7693,100.271,100.5002,201909.0
2024-06-20 12:40:00,100.88,101.32,100.88,101.18,68832.0,100.5301,100.9686,100.5301,100.8291,68832.0
2024-06-20 12:50:00,101.32,101.47,101.1,101.27,45715.0,100.9686,101.1181,100.7494,100.9188,45715.0
2024-06-20 13:00:00,101.18,101.18,100.46,100.61,55735.0,100.8291,100.8291,100.1116,100.2611,55735.0
2024-06-20 13:10:00,100.59,101.01,100.59,100.92,55327.0,100.2411,100.6597,100.2411,100.57,55327.0
2024-06-20 13:20:00,100.9,100.9,100.52,100.55,22250.0,100.5501,100.5501,100.1714,100.2013,22250.0
2024-06-20 13:30:00,100.69,100.77,100.08,100.22,116063.0,100.3408,100.4205,99.7329,99.8724,116063.0
2024-06-20 13:40:00,100.21,100.69,100.2,100.62,68493.0,99.8625,100.3408,99.8525,100.271,68493.0
2024-06-20 13:50:00,100.64,100.83,100.53,100.79,46387.0,100.291,100.4803,100.1813,100.4404,46387.0
2024-06-20 14:00:00,100.82,101.29,100.81,101.22,30403.0,100.4703,100.9387,100.4604,100.869,30403.0
2024-06-20 14:10:00,101.22,101.23,100.98,101.13,40376.0,100.869,100.8789,100.6298,100.7793,40376.0
2024-06-20 14:20:00,101.12,101.25,100.97,101.18,42748.0,100.7693,100.8989,100.6198,100.8291,42748.0
2024-06-20 14:30:00,101.11,101.23,100.79,100.85,38279.0,100.7593,100.8789,100.4404,100.5002,38279.0
2024-06-20 14:40:00,100.96,101.04,100.82,100.86,30390.0,100.6099,100.6896,100.4703,100.5102,30390.0
2024-06-20 14:50:00,100.83,100.85,100.64,100.65,19999.0,100.4803,100.5002,100.291,100.3009,19999.0
2024-06-20 15:00:00,100.59,100.65,100.3,100.54,32406.0,100.2411,100.3009,99.9521,100.1913,32406.0
2024-06-20 15:10:00,100.51,100.74,100.44,100.48,22941.0,100.1614,100.3906,100.0917,100.1315,22941.0
2024-06-20 15:20:00,100.52,100.78,100.11,100.77,23559.0,100.1714,100.4305,99.7628,100.4205,23559.0
2024-06-20 15:30:00,100.77,101.04,100.64,100.67,22509.0,100.4205,100.6896,100.291,100.3209,22509.0
2024-06-20 15:40:00,100.67,101.14,100.67,100.98,216840.0,100.3209,100.7892,100.3209,100.6298,216840.0
2024-06-20 15:50:00,101.0,101.16,100.68,100.81,155320.0,100.6497,100.8092,100.3308,100.4604,155320.0
2024-06-21 09:30:00,100.67,100.78,100.32,100.39,228958.0,100.3209,100.4305,99.9721,100.0418,228958.0
2024-06-21 09:40:00,100.46,100.59,100.04,100.11,135792.0,100.1116,100.2411,99.693,99.7628,135792.0
2024-06-21 09:50:00,100.08,100.11,99.64,100.01,81224.0,99.7329,99.7628,99.2944,99.6632,81224.0
2024-06-21 10:00:00,100.02,100.27,100.0,100.12,42292.0,99.6731,99.9222,99.6532,99.7728,42292.0
2024-06-21 10:10:00,100.1,100.58,100.06,100.38,43721.0,99.7528,100.2312,99.713,100.0319,43721.0
2024-06-21 10:20:00,100.47,100.52,100.03,100.16,25342.0,100.1216,100.1714,99.6831,99.8126,25342.0
2024-06-21 10:30:00,100.14,100.17,99.94,100.09,33815.0,99.7927,99.8226,99.5934,99.7429,33815.0
2024-06-21 10:40:00,100.06,100.49,99.99,100.47,22283.0,99.713,100.1415,99.6432,100.1216,22283.0
2024-06-21 10:50:00,100.44,100.61,100.2,100.59,11545.0,100.0917,100.2611,99.8525,100.2411,11545.0
2024-06-21 11:00:00,100.61,100.75,100.56,100.63,21629.0,100.2611,100.4006,100.2112,100.281,21629.0
2024-06-21 11:10:00,100.57,100.84,100.54,100.84,12525.0,100.2212,100.4903,100.1913,100.4903,12525.0
2024-06-21 11:20:00,100.85,100.92,100.46,100.47,18435.0,100.5002,100.57,100.1116,100.1216,18435.0
2024-06-21 11:30:00,100.49,100.59,100.28,100.47,20454.0,100.1415,100.2411,99.9322,100.1216,20454.0
2024-06-21 11:40:00,100.46,100.94,100.46,100.93,21568.0,100.1116,100.5899,100.1116,100.58,21568.0
2024-06-21 11:50:00,100.98,101.17,100.93,101.17,27240.0,100.6298,100.8191,100.58,100.8191,27240.0
2024-06-21 12:00:00,101.19,101.23,100.99,101.02,22619.0,100.8391,100.8789,100.6398,100.6696,22619.0
2024-06-21 12:10:00,100.97,101.12,100.96,101.11,7756.0,100.6198,100.7693,100.6099,100.7593,7756.0
2024-06-21 12:20:00,101.09,101.11,100.85,100.89,4300.0,100.7394,100.7593,100.5002,100.5401,4300.0
2024-06-21 12:30:00,100.97,101.0,100.8,100.84,7386.0,100.6198,100.6497,100.4504,100.4903,7386.0
2024-06-21 12:40:00,100.87,100.91,100.54,100.54,17053.0,100.5202,100.56,100.1913,100.1913,17053.0
2024-06-21 12:50:00,100.55,100.7,100.42,100.48,15153.0,100.2013,100.3508,100.0717,100.1315,15153.0
2024-06-21 13:00:00,100.48,100.56,100.38,100.46,11160.0,100.1315,100.2112,100.0319,100.1116,11160.0
2024-06-21 13:10:00,100.53,100.61,100.24,100.24,5600.0,100.1813,100.2611,99.8924,99.8924,5600.0
2024-06-21 13:20:00,100.22,100.32,100.14,100.27,10751.0,99.8724,99.9721,99.7927,99.9222,10751.0
2024-06-21 13:30:00,100.23,100.27,100.0,100.16,12665.0,99.8824,99.9222,99.6532,99.8126,12665.0
2024-06-21 13:40:00,100.06,100.21,100.03,100.16,16797.0,99.713,99.8625,99.6831,99.8126,16797.0
2024-06-21 13:50:00,100.2,100.4,100.17,100.19,6721.0,99.8525,100.0518,99.8226,99.8425,6721.0
2024-06-21 14:00:00,100.12,100.2,100.09,100.15,4896.0,99.7728,99.8525,99.7429,99.8027,4896.0
2024-06-21 14:10:00,100.19,100.45,100.18,100.36,10947.0,99.8425,100.1016,99.8326,100.0119,10947.0
2024-06-21 14:20:00,100.4,100.51,100.31,100.5,6739.0,100.0518,100.1614,99.9621,100.1515,6739.0
2024-06-21 14:30:00,100.46,100.49,100.25,100.3,21083.0,100.1116,100.1415,99.9023,99.9521,21083.0
2024-06-21 14:40:00,100.32,100.4,100.26,100.26,9745.0,99.9721,100.0518,99.9123,99.9123,9745.0
2024-06-21 14:50:00,100.25,100.33,100.2,100.29,3658.0,99.9023,99.982,99.8525,99.9422,3658.0
2024-06-21 15:00:00,100.29,100.56,100.29,100.4,27860.0,99.9422,100.2112,99.9422,100.0518,27860.0
2024-06-21 15:10:00,100.4,100.58,100.39,100.5,26387.0,100.0518,100.2312,100.0418,100.1515,26387.0
2024-06-21 15:20:00,100.49,100.59,100.41,100.44,14764.0,100.1415,100.2411,100.0618,100.0917,14764.0
2024-06-21 15:30:00,100.43,100.58,100.39,100.56,14823.0,100.0817,100.2312,100.0418,100.2112,14823.0
2024-06-21 15:40:00,100.51,100.51,100.32,100.37,32671.0,100.1614,100.1614,99.9721,100.0219,32671.0
2024-06-21 15:50:00,100.39,100.61,100.21,100.22,216397.0,100.0418,100.2611,99.8625,99.8724,216397.0
2024-06-24 09:30:00,99.72,100.14,99.59,99.86,167084.0,99.3742,99.7927,99.2446,99.5137,167084.0
2024-06-24 09:40:00,99.85,99.85,99.16,99.18,85594.0,99.5037,99.5037,98.8161,98.836,85594.0
2024-06-24 09:50:00,99.19,100.04,99.18,99.96,60191.0,98.846,99.693,98.836,99.6133,60191.0
2024-06-24 10:00:00,99.93,100.44,99.9,100.43,58552.0,99.5834,100.0917,99.5535,100.0817,58552.0
2024-06-24 10:10:00,100.33,100.33,99.93,100.07,25939.0,99.982,99.982,99.5834,99.7229,25939.0
2024-06-24 10:20:00,100.07,100.12,99.31,99.39,70681.0,99.7229,99.7728,98.9656,99.0453,70681.0
2024-06-24 10:30:00,99.39,99.9,99.36,99.84,48184.0,99.0453,99.5535,99.0154,99.4937,48184.0
2024-06-24 10:40:00,99.74,99.74,98.77,98.77,117274.0,99.3941,99.3941,98.4275,98.4275,117274.0
2024-06-24 10:50:00,98.74,99.6,98.74,99.54,45225.0,98.3976,99.2546,98.3976,99.1948,45225.0
2024-06-24 11:00:00,99.59,99.64,99.35,99.43,27492.0,99.2446,99.2944,99.0054,99.0852,27492.0
2024-06-24 11:10:00,99.55,99.75,99.5,99.75,28448.0,99.2047,99.4041,99.1549,99.4041,28448.0
2024-06-24 11:20:00,99.79,99.81,99.23,99.61,41231.0,99.4439,99.4638,98.8859,99.2645,41231.0
2024-06-24 11:30:00,99.62,99.72,99.35,99.69,23268.0,99.2745,99.3742,99.0054,99.3443,23268.0
2024-06-24 11:40:00,99.68,99.69,99.53,99.54,8030.0,99.3343,99.3443,99.1848,99.1948,8030.0
2024-06-24 11:50:00,99.58,99.66,99.42,99.66,10228.0,99.2346,99.3144,99.0752,99.3144,10228.0
2024-06-24 12:00:00,99.66,99.69,99.4,99.52,12593.0,99.3144,99.3443,99.0553,99.1749,12593.0
2024-06-24 12:10:00,99.47,99.6,99.3,99.57,30299.0,99.125,99.2546,98.9556,99.2247,30299.0
2024-06-24 12:20:00,99.54,99.54,99.44,99.51,9709.0,99.1948,99.1948,99.0951,99.1649,9709.0
2024-06-24 12:30:00,99.53,99.6,99.44,99.45,7476.0,99.1848,99.2546,99.0951,99.1051,7476.0
2024-06-24 12:40:00,99.43,99.45,99.2,99.4,9342.0,99.0852,99.1051,98.856,99.0553,9342.0
2024-06-24 12:50:00,99.31,99.33,98.91,99.01,127135.0,98.9656,98.9855,98.567,98.6666,127135.0
2024-06-24 13:00:00,99.1,99.15,98.61,98.71,52118.0,98.7563,98.8061,98.268,98.3677,52118.0
2024-06-24 13:10:00,98.7,98.87,98.53,98.78,24417.0,98.3577,98.5271,98.1883,98.4374,24417.0
2024-06-24 13:20:00,98.75,98.83,98.59,98.7,20171.0,98.4075,98.4872,98.2481,98.3577,20171.0
2024-06-24 13:30:00,98.61,98.83,98.38,98.82,34251.0,98.268,98.4872,98.0388,98.4773,34251.0
2024-06-24 13:40:00,98.8,98.81,98.61,98.63,12045.0,98.4573,98.4673,98.268,98.2879,12045.0
2024-06-24 13:50:00,98.68,98.8,98.52,98.62,18678.0,98.3378,98.4573,98.1783,98.278,18678.0
2024-06-24 14:00:00,98.5,98.58,98.43,98.52,18417.0,98.1584,98.2381,98.0886,98.1783,18417.0
2024-06-24 14:10:00,98.48,98.5,98.26,98.4,24885.0,98.1385,98.1584,97.9192,98.0587,24885.0
2024-06-24 14:20:00,98.42,98.46,98.23,98.31,10105.0,98.0787,98.1185,97.8893,97.969,10105.0
2024-06-24 14:30:00,98.3,98.53,98.19,98.53,27840.0,97.9591,98.1883,97.8495,98.1883,27840.0
2024-06-24 14:40:00,98.5,98.79,98.47,98.73,22570.0,98.1584,98.4474,98.1285,98.3876,22570.0
2024-06-24 14:50:00,98.79,98.81,98.63,98.7,7796.0,98.4474,98.4673,98.2879,98.3577,7796.0
2024-06-24 15:00:00,98.7,99.03,98.67,98.91,42801.0,98.3577,98.6865,98.3278,98.567,42801.0
2024-06-24 15:10:00,98.96,98.97,98.77,98.79,39043.0,98.6168,98.6268,98.4275,98.4474,39043.0
2024-06-24 15:20:00,98.78,98.94,98.75,98.83,23573.0,98.4374,98.5969,98.4075,98.4872,23573.0
2024-06-24 15:30:00,98.85,98.88,98.57,98.66,114877.0,98.5072,98.5371,98.2281,98.3178,114877.0
2024-06-24 15:40:00,98.66,98.74,98.22,98.28,65163.0,98.3178,98.3976,97.8794,97.9392,65163.0
2024-06-24 15:50:00,98.31,98.38,97.89,97.95,214796.0,97.969,98.0388,97.5505,97.6103,214796.0
2024-06-25 09:30:00,98.81,98.87,98.45,98.55,153806.0,98.4673,98.5271,98.1086,98.2082,153806.0
2024-06-25 09:40:00,98.54,99.02,98.48,98.83,87866.0,98.1982,98.6766,98.1385,98.4872,87866.0
2024-06-25 09:50:00,98.87,98.95,98.67,98.83,61820.0,98.5271,98.6068,98.3278,98.4872,61820.0
2024-06-25 10:00:00,98.91,99.41,98.89,99.38,64537.0,98.567,99.0652,98.547,99.0353,64537.0
2024-06-25 10:10:00,99.36,99.43,99.05,99.16,61607.0,99.0154,99.0852,98.7065,98.8161,61607.0
2024-06-25 10:20:00,99.19,99.39,99.09,99.24,37646.0,98.846,99.0453,98.7463,98.8958,37646.0
2024-06-25 10:30:00,99.32,99.51,99.19,99.38,26243.0,98.9755,99.1649,98.846,99.0353,26243.0
2024-06-25 10:40:00,99.39,99.45,99.2,99.2,13523.0,99.0453,99.1051,98.856,98.856,13523.0
2024-06-25 10:50:00,99.23,99.27,99.05,99.16,13822.0,98.8859,98.9257,98.7065,98.8161,13822.0
2024-06-25 11:00:00,99.22,99.55,99.22,99.35,27595.0,98.8759,99.2047,98.8759,99.0054,27595.0
2024-06-25 11:10:00,99.39,99.91,99.39,99.85,33324.0,99.0453,99.5635,99.0453,99.5037,33324.0
2024-06-25 11:20:00,99.85,99.91,99.66,99.79,23981.0,99.5037,99.5635,99.3144,99.4439,23981.0
2024-06-25 11:30:00,99.84,99.94,99.81,99.87,18540.0,99.4937,99.5934,99.4638,99.5236,18540.0
2024-06-25 11:40:00,99.8,99.9,99.78,99.85,12206.0,99.4539,99.5535,99.4339,99.5037,12206.0
2024-06-25 11:50:00,99.84,100.09,99.84,100.08,16931.0,99.4937,99.7429,99.4937,99.7329,16931.0
2024-06-25 12:00:00,100.06,100.16,99.95,99.95,15776.0,99.713,99.8126,99.6034,99.6034,15776.0
2024-06-25 12:10:00,99.92,99.94,99.79,99.82,30445.0,99.5735,99.5934,99.4439,99.4738,30445.0
2024-06-25 12:20:00,99.83,99.87,99.61,99.75,13586.0,99.4838,99.5236,99.2645,99.4041,13586.0
2024-06-25 12:30:00,99.68,99.68,99.44,99.59,20086.0,99.3343,99.3343,99.0951,99.2446,20086.0
2024-06-25 12:40:00,99.58,99.58,99.18,99.27,12620.0,99.2346,99.2346,98.836,98.9257,12620.0
2024-06-25 12:50:00,99.42,99.44,99.07,99.19,76246.0,99.0752,99.0951,98.7264,98.846,76246.0
2024-06-25 13:00:00,99.19,99.2,98.89,99.18,68607.0,98.846,98.856,98.547,98.836,68607.0
2024-06-25 13:10:00,99.17,99.4,99.16,99.37,31959.0,98.8261,99.0553,98.8161,99.0254,31959.0
2024-06-25 13:20:00,99.37,99.48,99.33,99.45,10255.0,99.0254,99.135,98.9855,99.1051,10255.0
2024-06-25 13:30:00,99.41,99.51,99.34,99.47,19047.0,99.0652,99.1649,98.9955,99.125,19047.0
2024-06-25 13:40:00,99.55,99.71,99.54,99.7,10277.0,99.2047,99.3642,99.1948,99.3542,10277.0
2024-06-25 13:50:00,99.71,99.81,99.66,99.73,11522.0,99.3642,99.4638,99.3144,99.3841,11522.0
2024-06-25 14:00:00,99.75,99.89,99.73,99.87,17686.0,99.4041,99.5436,99.3841,99.5236,17686.0
2024-06-25 14:10:00,99.89,100.0,99.83,99.9,21176.0,99.5436,99.6532,99.4838,99.5535,21176.0
2024-06-25 14:20:00,99.93,100.14,99.83,100.13,121637.0,99.5834,99.7927,99.4838,99.7827,121637.0
2024-06-25 14:30:00,100.13,100.13,99.89,99.94,18374.0,99.7827,99.7827,99.5436,99.5934,18374.0
2024-06-25 14:40:00,99.95,100.06,99.66,99.73,14902.0,99.6034,99.713,99.3144,99.3841,14902.0
2024-06-25 14:50:00,99.81,99.98,99.81,99.98,10110.0,99.4638,99.6333,99.4638,99.6333,10110.0
2024-06-25 15:00:00,99.89,100.0,99.89,99.92,24117.0,99.5436,99.6532,99.5436,99.5735,24117.0
2024-06-25 15:10:00,99.87,100.05,99.87,99.98,7121.0,99.5236,99.703,99.5236,99.6333,7121.0
2024-06-25 15:20:00,100.05,100.29,100.03,100.28,27804.0,99.703,99.9422,99.6831,99.9322,27804.0
2024-06-25 15:30:00,100.26,100.26,100.09,100.13,95012.0,99.9123,99.9123,99.7429,99.7827,95012.0
2024-06-25 15:40:00,100.12,100.17,100.0,100.01,31205.0,99.7728,99.8226,99.6532,99.6632,31205.0
2024-06-25 15:50:00,99.94,100.28,99.93,100.17,102827.0,99.5934,99.9322,99.5834,99.8226,102827.0
2024-06-26 09:30:00,99.7,99.91,99.63,99.8,162859.0,99.459,99.6685,99.3892,99.5588,162859.0
2024-06-26 09:40:00,99.75,100.23,99.64,100.19,54109.0,99.5089,99.9877,99.3992,99.9478,54109.0
2024-06-26 09:50:00,100.19,100.42,99.97,100.14,90103.0,99.9478,100.1773,99.7284,99.8979,90103.0
2024-06-26 10:00:00,100.1,100.57,100.07,100.42,25485.0,99.858,100.3269,99.8281,100.1773,25485.0
2024-06-26 10:10:00,100.45,100.52,100.33,100.49,38427.0,100.2072,100.277,100.0875,100.2471,38427.0
2024-06-26 10:20:00,100.46,100.64,99.87,100.0,43160.0,100.2172,100.3967,99.6286,99.7583,43160.0
2024-06-26 10:30:00,100.11,100.35,100.04,100.14,31700.0,99.868,100.1074,99.7982,99.8979,31700.0
2024-06-26 10:40:00,100.14,100.51,100.1,100.43,14162.0,99.8979,100.2671,99.858,100.1872,14162.0
2024-06-26 10:50:00,100.42,100.5,100.13,100.13,13810.0,100.1773,100.2571,99.888,99.888,13810.0
2024-06-26 11:00:00,100.16,100.24,99.86,99.86,16859.0,99.9179,99.9977,99.6186,99.6186,16859.0
2024-06-26 11:10:00,99.92,99.96,99.57,99.96,33746.0,99.6785,99.7184,99.3293,99.7184,33746.0
2024-06-26 11:20:00,100.0,100.21,99.96,100.01,33126.0,99.7583,99.9678,99.7184,99.7683,33126.0
2024-06-26 11:30:00,99.98,100.1,99.84,100.1,9323.0,99.7383,99.858,99.5987,99.858,9323.0
2024-06-26 11:40:00,100.05,100.28,99.96,100.27,8326.0,99.8082,100.0376,99.7184,100.0276,8326.0
2024-06-26 11:50:00,100.29,100.68,100.28,100.59,45030.0,100.0476,100.4366,100.0376,100.3469,45030.0
2024-06-26 12:00:00,100.49,100.54,100.34,100.47,18743.0,100.2471,100.297,100.0975,100.2271,18743.0
2024-06-26 12:10:00,100.46,100.47,100.35,100.42,29542.0,100.2172,100.2271,100.1074,100.1773,29542.0
2024-06-26 12:20:00,100.43,100.6,100.36,100.45,15305.0,100.1872,100.3568,100.1174,100.2072,15305.0
2024-06-26 12:30:00,100.42,100.47,100.23,100.26,17032.0,100.1773,100.2271,99.9877,100.0177,17032.0
2024-06-26 12:40:00,100.26,100.33,99.85,99.93,23305.0,100.0177,100.0875,99.6086,99.6885,23305.0
2024-06-26 12:50:00,100.0,100.18,99.94,100.17,7762.0,99.7583,99.9378,99.6984,99.9279,7762.0
2024-06-26 13:00:00,100.11,100.16,100.0,100.07,12920.0,99.868,99.9179,99.7583,99.8281,12920.0
2024-06-26 13:10:00,100.14,100.27,99.88,99.88,8453.0,99.8979,100.0276,99.6386,99.6386,8453.0
2024-06-26 13:20:00,99.87,100.01,99.8,100.0,11851.0,99.6286,99.7683,99.5588,99.7583,11851.0
2024-06-26 13:30:00,100.01,100.14,99.99,100.14,6154.0,99.7683,99.8979,99.7483,99.8979,6154.0
2024-06-26 13:40:00,100.07,100.11,100.0,100.11,10082.0,99.8281,99.868,99.7583,99.868,10082.0
2024-06-26 13:50:00,100.12,100.33,100.06,100.28,6448.0,99.878,100.0875,99.8181,100.0376,6448.0
2024-06-26 14:00:00,100.21,100.21,100.0,100.14,3570.0,99.9678,99.9678,99.7583,99.8979,3570.0
2024-06-26 14:10:00,100.13,100.22,100.06,100.12,9615.0,99.888,99.9778,99.8181,99.878,9615.0
2024-06-26 14:20:00,100.1,100.18,100.02,100.12,19843.0,99.858,99.9378,99.7782,99.878,19843.0
2024-06-26 14:30:00,100.17,100.17,99.99,99.99,5445.0,99.9279,99.9279,99.7483,99.7483,5445.0
2024-06-26 14:40:00,100.04,100.25,99.91,100.23,24388.0,99.7982,100.0077,99.6685,99.9877,24388.0
2024-06-26 14:50:00,100.15,100.17,99.93,99.93,21804.0,99.9079,99.9279,99.6885,99.6885,21804.0
2024-06-26 15:00:00,99.97,99.97,99.75,99.86,8640.0,99.7284,99.7284,99.5089,99.6186,8640.0
2024-06-26 15:10:00,99.78,99.88,99.71,99.88,19469.0,99.5388,99.6386,99.469,99.6386,19469.0
2024-06-26 15:20:00,99.82,100.05,99.8,100.03,4851.0,99.5787,99.8082,99.5588,99.7882,4851.0
2024-06-26 15:30:00,100.02,100.2,99.96,100.14,16378.0,99.7782,99.9578,99.7184,99.8979,16378.0
2024-06-26 15:40:00,100.15,100.26,100.1,100.13,9301.0,99.9079,100.0177,99.858,99.888,9301.0
2024-06-26 15:50:00,100.17,100.69,100.14,100.5,87046.0,99.9279,100.4466,99.8979,100.2571,87046.0
2024-06-27 09:30:00,100.35,101.44,100.34,101.36,282562.0,100.1074,101.1948,100.0975,101.115,282562.0
2024-06-27 09:40:00,101.39,101.39,101.0,101.03,60569.0,101.1449,101.1449,100.7559,100.7858,60569.0
2024-06-27 09:50:00,101.0,101.04,100.55,101.04,54682.0,100.7559,100.7958,100.307,100.7958,54682.0
2024-06-27 10:00:00,101.05,101.27,100.84,100.99,33954.0,100.8057,101.0252,100.5963,100.7459,33954.0
2024-06-27 10:10:00,101.01,101.59,101.0,101.15,95941.0,100.7658,101.3444,100.7559,100.9055,95941.0
2024-06-27 10:20:00,101.11,101.36,101.1,101.19,50642.0,100.8656,101.115,100.8556,100.9454,50642.0
2024-06-27 10:30:00,101.23,101.25,100.99,101.19,15830.0,100.9853,101.0053,100.7459,100.9454,15830.0
2024-06-27 10:40:00,101.17,101.27,100.69,100.77,73531.0,100.9255,101.0252,100.4466,100.5264,73531.0
2024-06-27 10:50:00,100.72,100.76,100.44,100.74,36804.0,100.4765,100.5164,100.1972,100.4965,36804.0
2024-06-27 11:00:00,100.69,100.8,100.55,100.58,11909.0,100.4466,100.5564,100.307,100.3369,11909.0
2024-06-27 11:10:00,100.72,100.8,100.62,100.7,8642.0,100.4765,100.5564,100.3768,100.4566,8642.0
2024-06-27 11:20:00,100.64,100.68,100.24,100.39,16693.0,100.3967,100.4366,99.9977,100.1473,16693.0
2024-06-27 11:30:00,100.3,100.31,100.0,100.29,136011.0,100.0576,100.0675,99.7583,100.0476,136011.0
2024-06-27 11:40:00,100.27,100.34,100.0,100.17,18054.0,100.0276,100.0975,99.7583,99.9279,18054.0
2024-06-27 11:50:00,100.24,100.37,100.15,100.3,53562.0,99.9977,100.1274,99.9079,100.0576,53562.0
2024-06-27 12:00:00,100.3,100.61,100.29,100.57,6843.0,100.0576,100.3668,100.0476,100.3269,6843.0
2024-06-27 12:10:00,100.65,100.77,100.62,100.7,6267.0,100.4067,100.5264,100.3768,100.4566,6267.0
2024-06-27 12:20:00,100.71,100.81,100.69,100.79,9401.0,100.4666,100.5663,100.4466,100.5464,9401.0
2024-06-27 12:30:00,100.8,100.97,100.77,100.95,17368.0,100.5564,100.7259,100.5264,100.706,17368.0
2024-06-27 12:40:00,100.89,101.04,100.81,100.9,9692.0,100.6461,100.7958,100.5663,100.6561,9692.0
2024-06-27 12:50:00,100.86,100.95,100.74,100.74,4483.0,100.6162,100.706,100.4965,100.4965,4483.0
2024-06-27 13:00:00,100.81,100.96,100.81,100.9,4752.0,100.5663,100.716,100.5663,100.6561,4752.0
2024-06-27 13:10:00,100.9,100.92,100.72,100.72,4865.0,100.6561,100.6761,100.4765,100.4765,4865.0
2024-06-27 13:20:00,100.72,101.0,100.71,101.0,10366.0,100.4765,100.7559,100.4666,100.7559,10366.0
2024-06-27 13:30:00,100.98,101.08,100.88,101.03,6681.0,100.7359,100.8357,100.6362,100.7858,6681.0
2024-06-27 13:40:00,101.02,101.09,100.95,101.05,7248.0,100.7758,100.8456,100.706,100.8057,7248.0
2024-06-27 13:50:00,101.02,101.03,100.81,100.81,6690.0,100.7758,100.7858,100.5663,100.5663,6690.0
2024-06-27 14:00:00,100.7,100.7,100.44,100.64,9392.0,100.4566,100.4566,100.1972,100.3967,9392.0
2024-06-27 14:10:00,100.7,100.71,100.44,100.58,9003.0,100.4566,100.4666,100.1972,100.3369,9003.0
2024-06-27 14:20:00,100.57,100.68,100.54,100.59,14243.0,100.3269,100.4366,100.297,100.3469,14243.0
2024-06-27 14:30:00,100.56,100.72,100.5,100.56,6376.0,100.3169,100.4765,100.2571,100.3169,6376.0
2024-06-27 14:40:00,100.58,100.73,100.49,100.71,9407.0,100.3369,100.4865,100.2471,100.4666,9407.0
2024-06-27 14:50:00,100.69,100.91,100.69,100.9,8320.0,100.4466,100.6661,100.4466,100.6561,8320.0
2024-06-27 15:00:00,100.91,100.97,100.8,100.93,2641.0,100.6661,100.7259,100.5564,100.686,2641.0
2024-06-27 15:10:00,100.94,101.04,100.84,100.87,14509.0,100.696,100.7958,100.5963,100.6262,14509.0
2024-06-27 15:20:00,100.94,100.98,100.89,100.96,6853.0,100.696,100.7359,100.6461,100.716,6853.0
2024-06-27 15:30:00,100.96,100.96,100.88,100.93,32783.0,100.716,100.716,100.6362,100.686,32783.0
2024-06-27 15:40:00,100.93,100.98,100.71,100.76,158303.0,100.686,100.7359,100.4666,100.5164,158303.0
2024-06-27 15:50:00,100.7,100.97,100.48,100.96,94178.0,100.4566,100.7259,100.2371,100.716,94178.0
2024-06-28 09:30:00,101.24,101.47,100.93,101.41,188968.0,100.9953,101.2247,100.686,101.1649,188968.0
2024-06-28 09:40:00,101.4,101.79,101.25,101.79,87944.0,101.1549,101.544,101.0053,101.544,87944.0
2024-06-28 09:50:00,101.81,102.04,101.8,102.02,71595.0,101.5639,101.7934,101.5539,101.7734,71595.0
2024-06-28 10:00:00,102.04,102.95,102.04,102.88,164791.0,101.7934,102.7012,101.7934,102.6313,164791.0
2024-06-28 10:10:00,102.88,103.26,102.75,102.8,223800.0,102.6313,103.0104,102.5016,102.5515,223800.0
2024-06-28 10:20:00,102.8,103.05,102.66,102.67,111077.0,102.5515,102.8009,102.4119,102.4218,111077.0
2024-06-28 10:30:00,102.73,102.99,102.49,102.49,37899.0,102.4817,102.7411,102.2423,102.2423,37899.0
2024-06-28 10:40:00,102.5,102.53,102.25,102.51,63278.0,102.2522,102.2822,102.0028,102.2622,63278.0
2024-06-28 10:50:00,102.44,102.44,101.74,101.94,151658.0,102.1924,102.1924,101.4941,101.6936,151658.0
2024-06-28 11:00:00,101.91,101.92,101.33,101.44,168300.0,101.6637,101.6736,101.0851,101.1948,168300.0
2024-06-28 11:10:00,101.4,101.6,101.38,101.57,31131.0,101.1549,101.3544,101.1349,101.3245,31131.0
2024-06-28 11:20:00,101.61,101.8,101.33,101.56,51897.0,101.3644,101.5539,101.0851,101.3145,51897.0
2024-06-28 11:30:00,101.57,101.77,101.54,101.69,38758.0,101.3245,101.524,101.2946,101.4442,38758.0
2024-06-28 11:40:00,101.72,101.85,101.48,101.64,74166.0,101.4741,101.6038,101.2347,101.3943,74166.0
2024-06-28 11:50:00,101.65,101.78,101.57,101.63,11156.0,101.4043,101.534,101.3245,101.3843,11156.0
2024-06-28 12:00:00,101.61,101.68,101.13,101.21,27810.0,101.3644,101.4342,100.8856,100.9654,27810.0
2024-06-28 12:10:00,101.18,101.18,100.76,100.94,32689.0,100.9354,100.9354,100.5164,100.696,32689.0
2024-06-28 12:20:00,100.93,101.29,100.85,101.25,21679.0,100.686,101.0452,100.6062,101.0053,21679.0
2024-06-28 12:30:00,101.25,101.3,100.56,100.56,54876.0,101.0053,101.0551,100.3169,100.3169,54876.0
2024-06-28 12:40:00,100.54,100.76,100.4,100.74,73308.0,100.297,100.5164,100.1573,100.4965,73308.0
2024-06-28 12:50:00,100.73,100.92,100.63,100.9,15887.0,100.4865,100.6761,100.3868,100.6561,15887.0
2024-06-28 13:00:00,100.88,101.13,100.75,101.11,33829.0,100.6362,100.8856,100.5065,100.8656,33829.0
2024-06-28 13:10:00,101.14,101.16,101.1,101.1,7423.0,100.8955,100.9155,100.8556,100.8556,7423.0
2024-06-28 13:20:00,101.13,101.26,101.01,101.03,28620.0,100.8856,101.0152,100.7658,100.7858,28620.0
2024-06-28 13:30:00,100.98,101.13,100.91,101.04,14814.0,100.7359,100.8856,100.6661,100.7958,14814.0
2024-06-28 13:40:00,100.98,101.01,100.84,100.88,7885.0,100.7359,100.7658,100.5963,100.6362,7885.0
2024-06-28 13:50:00,100.92,101.01,100.87,100.92,4340.0,100.6761,100.7658,100.6262,100.6761,4340.0
2024-06-28 14:00:00,100.95,101.13,100.89,101.06,17033.0,100.706,100.8856,100.6461,100.8157,17033.0
2024-06-28 14:10:00,101.08,101.24,101.04,101.09,8678.0,100.8357,100.9953,100.7958,100.8456,8678.0
2024-06-28 14:20:00,101.06,101.06,100.6,100.69,29448.0,100.8157,100.8157,100.3568,100.4466,29448.0
2024-06-28 14:30:00,100.64,100.87,100.64,100.76,12662.0,100.3967,100.6262,100.3967,100.5164,12662.0
2024-06-28 14:40:00,100.76,100.82,100.6,100.6,7806.0,100.5164,100.5763,100.3568,100.3568,7806.0
2024-06-28 14:50:00,100.6,100.73,100.6,100.64,7344.0,100.3568,100.4865,100.3568,100.3967,7344.0
2024-06-28 15:00:00,100.65,100.67,100.49,100.56,24306.0,100.4067,100.4267,100.2471,100.3169,24306.0
2024-06-28 15:10:00,100.58,100.61,100.43,100.59,23423.0,100.3369,100.3668,100.1872,100.3469,23423.0
2024-06-28 15:20:00,100.58,100.67,100.44,100.45,26590.0,100.3369,100.4267,100.1972,100.2072,26590.0
2024-06-28 15:30:00,100.44,100.46,99.62,100.27,137888.0,100.1972,100.2172,99.3792,100.0276,137888.0
2024-06-28 15:40:00,100.25,100.7,100.22,100.55,81389.0,100.0077,100.4566,99.9778,100.307,81389.0
2024-06-28 15:50:00,100.39,100.65,99.7,99.83,554918.0,100.1473,100.4067,99.459,99.5887,554918.0
2024-07-01 09:30:00,100.23,100.38,99.8,100.1,228363.0,99.9877,100.1374,99.5588,99.858,228363.0
2024-07-01 09:40:00,99.97,99.99,99.1,99.17,109945.0,99.7284,99.7483,98.8605,98.9303,109945.0
2024-07-01 09:50:00,99.14,99.47,98.95,99.37,102613.0,98.9004,99.2296,98.7108,99.1298,102613.0
2024-07-01 10:00:00,99.46,99.81,99.43,99.7,124628.0,99.2196,99.5687,99.1897,99.459,124628.0
2024-07-01 10:10:00,99.71,99.71,98.68,99.64,164165.0,99.469,99.469,98.4415,99.3992,164165.0
2024-07-01 10:20:00,99.7,99.97,99.56,99.87,47451.0,99.459,99.7284,99.3193,99.6286,47451.0
2024-07-01 10:30:00,99.92,100.03,99.55,99.56,30472.0,99.6785,99.7882,99.3094,99.3193,30472.0
2024-07-01 10:40:00,99.53,99.74,99.31,99.55,34841.0,99.2894,99.4989,99.07,99.3094,34841.0
2024-07-01 10:50:00,99.49,99.69,99.19,99.61,31329.0,99.2495,99.449,98.9502,99.3692,31329.0
2024-07-01 11:00:00,99.59,99.67,99.42,99.48,38508.0,99.3493,99.4291,99.1797,99.2395,38508.0
2024-07-01 11:10:00,99.5,99.97,99.46,99.82,266690.0,99.2595,99.7284,99.2196,99.5787,266690.0
2024-07-01 11:20:00,99.88,100.09,99.66,100.03,20012.0,99.6386,99.8481,99.4191,99.7882,20012.0
2024-07-01 11:30:00,100.03,100.04,99.78,99.8,27559.0,99.7882,99.7982,99.5388,99.5588,27559.0
2024-07-01 11:40:00,99.91,100.11,99.82,100.02,15820.0,99.6685,99.868,99.5787,99.7782,15820.0
2024-07-01 11:50:00,100.04,100.3,100.02,100.28,14082.0,99.7982,100.0576,99.7782,100.0376,14082.0
2024-07-01 12:00:00,100.26,100.57,100.14,100.55,62031.0,100.0177,100.3269,99.8979,100.307,62031.0
2024-07-01 12:10:00,100.57,100.72,100.42,100.65,41222.0,100.3269,100.4765,100.1773,100.4067,41222.0
2024-07-01 12:20:00,100.65,100.68,100.56,100.66,18967.0,100.4067,100.4366,100.3169,100.4167,18967.0
2024-07-01 12:30:00,100.7,100.75,100.56,100.69,13597.0,100.4566,100.5065,100.3169,100.4466,13597.0
2024-07-01 12:40:00,100.62,100.75,100.6,100.67,32257.0,100.3768,100.5065,100.3568,100.4267,32257.0
2024-07-01 12:50:00,100.66,100.78,100.55,100.67,14373.0,100.4167,100.5364,100.307,100.4267,14373.0
2024-07-01 13:00:00,100.66,100.71,100.47,100.51,12159.0,100.4167,100.4666,100.2271,100.2671,12159.0
2024-07-01 13:10:00,100.56,100.66,100.53,100.65,9773.0,100.3169,100.4167,100.287,100.4067,9773.0
2024-07-01 13:20:00,100.59,100.67,100.3,100.62,40693.0,100.3469,100.4267,100.0576,100.3768,40693.0
2024-07-01 13:30:00,100.56,100.64,100.49,100.52,14511.0,100.3169,100.3967,100.2471,100.277,14511.0
2024-07-01 13:40:00,100.6,100.67,100.49,100.49,2353.0,100.3568,100.4267,100.2471,100.2471,2353.0
2024-07-01 13:50:00,100.46,100.54,100.41,100.49,11967.0,100.2172,100.297,100.1673,100.2471,11967.0
2024-07-01 14:00:00,100.51,100.65,100.36,100.64,15463.0,100.2671,100.4067,100.1174,100.3967,15463.0
2024-07-01 14:10:00,100.64,101.03,100.61,101.01,22315.0,100.3967,100.7858,100.3668,100.7658,22315.0
2024-07-01 14:20:00,100.97,100.98,100.59,100.59,10002.0,100.7259,100.7359,100.3469,100.3469,10002.0
2024-07-01 14:30:00,100.56,100.69,100.45,100.66,18165.0,100.3169,100.4466,100.2072,100.4167,18165.0
2024-07-01 14:40:00,100.63,100.71,100.55,100.6,39286.0,100.3868,100.4666,100.307,100.3568,39286.0
2024-07-01 14:50:00,100.61,100.7,100.53,100.65,12012.0,100.3668,100.4566,100.287,100.4067,12012.0
2024-07-01 15:00:00,100.66,100.9,100.57,100.87,9163.0,100.4167,100.6561,100.3269,100.6262,9163.0
2024-07-01 15:10:00,100.87,100.97,100.8,100.83,7247.0,100.6262,100.7259,100.5564,100.5863,7247.0
2024-07-01 15:20:00,100.77,100.77,100.36,100.62,30677.0,100.5264,100.5264,100.1174,100.3768,30677.0
2024-07-01 15:30:00,100.6,100.85,100.56,100.72,21735.0,100.3568,100.6062,100.3169,100.4765,21735.0
2024-07-01 15:40:00,100.74,100.77,100.61,100.66,14806.0,100.4965,100.5264,100.3668,100.4167,14806.0
2024-07-01 15:50:00,100.68,101.25,100.68,101.01,74473.0,100.4366,101.0053,100.4366,100.7658,74473.0
2024-07-02 09:30:00,100.36,101.1,100.32,100.99,293431.0,100.1174,100.8556,100.0775,100.7459,293431.0
2024-07-02 09:40:00,100.92,101.52,100.84,101.19,101123.0,100.6761,101.2746,100.5963,100.9454,101123.0
2024-07-02 09:50:00,101.16,101.31,100.99,101.19,116633.0,100.9155,101.0651,100.7459,100.9454,116633.0
2024-07-02 10:00:00,101.2,101.44,100.88,101.12,76523.0,100.9554,101.1948,100.6362,100.8756,76523.0
2024-07-02 10:10:00,101.09,101.17,100.72,101.14,68826.0,100.8456,100.9255,100.4765,100.8955,68826.0
2024-07-02 10:20:00,101.15,101.18,100.74,101.12,48283.0,100.9055,100.9354,100.4965,100.8756,48283.0
2024-07-02 10:30:00,101.13,101.44,101.12,101.44,36268.0,100.8856,101.1948,100.8756,101.1948,36268.0
2024-07-02 10:40:00,101.44,101.61,101.16,101.43,71747.0,101.1948,101.3644,100.9155,101.1848,71747.0
2024-07-02 10:50:00,101.44,101.77,101.42,101.64,69471.0,101.1948,101.524,101.1749,101.3943,69471.0
2024-07-02 11:00:00,101.64,101.82,101.61,101.8,26208.0,101.3943,101.5739,101.3644,101.5539,26208.0
2024-07-02 11:10:00,101.77,101.81,101.6,101.6,45085.0,101.524,101.5639,101.3544,101.3544,45085.0
2024-07-02 11:20:00,101.57,101.81,101.39,101.79,65278.0,101.3245,101.5639,101.1449,101.544,65278.0
2024-07-02 11:30:00,101.8,102.04,101.77,102.04,36912.0,101.5539,101.7934,101.524,101.7934,36912.0
2024-07-02 11:40:00,102.02,102.09,101.82,101.88,20206.0,101.7734,101.8432,101.5739,101.6337,20206.0
2024-07-02 11:50:00,101.89,101.93,101.43,101.48,22848.0,101.6437,101.6836,101.1848,101.2347,22848.0
2024-07-02 12:00:00,101.47,101.5,101.3,101.39,59186.0,101.2247,101.2547,101.0551,101.1449,59186.0
2024-07-02 12:10:00,101.31,101.44,101.19,101.44,28180.0,101.0651,101.1948,100.9454,101.1948,28180.0
2024-07-02 12:20:00,101.4,101.6,101.36,101.6,19882.0,101.1549,101.3544,101.115,101.3544,19882.0
2024-07-02 12:30:00,101.58,101.65,101.53,101.59,25773.0,101.3345,101.4043,101.2846,101.3444,25773.0
2024-07-02 12:40:00,101.6,101.7,101.58,101.7,7694.0,101.3544,101.4542,101.3345,101.4542,7694.0
2024-07-02 12:50:00,101.73,101.81,101.71,101.81,5685.0,101.4841,101.5639,101.4642,101.5639,5685.0
2024-07-02 13:00:00,101.82,102.15,101.75,102.12,29616.0,101.5739,101.9031,101.5041,101.8732,29616.0
2024-07-02 13:10:00,102.18,102.4,102.17,102.33,34562.0,101.933,102.1525,101.923,102.0827,34562.0
2024-07-02 13:20:00,102.36,102.41,102.3,102.31,14082.0,102.1126,102.1625,102.0527,102.0627,14082.0
2024-07-02 13:30:00,102.33,102.37,102.17,102.32,17143.0,102.0827,102.1226,101.923,102.0727,17143.0
2024-07-02 13:40:00,102.36,102.45,102.33,102.37,21142.0,102.1126,102.2024,102.0827,102.1226,21142.0
2024-07-02 13:50:00,102.43,102.69,102.4,102.62,40242.0,102.1824,102.4418,102.1525,102.372,40242.0
2024-07-02 14:00:00,102.62,102.71,102.58,102.64,9944.0,102.372,102.4617,102.332,102.3919,9944.0
2024-07-02 14:10:00,102.65,102.8,102.64,102.67,15578.0,102.4019,102.5515,102.3919,102.4218,15578.0
2024-07-02 14:20:00,102.64,102.81,102.64,102.77,4962.0,102.3919,102.5615,102.3919,102.5216,4962.0
2024-07-02 14:30:00,102.76,102.77,102.64,102.73,15739.0,102.5116,102.5216,102.3919,102.4817,15739.0
2024-07-02 14:40:00,102.72,102.9,102.69,102.84,17674.0,102.4717,102.6513,102.4418,102.5914,17674.0
2024-07-02 14:50:00,102.84,102.92,102.76,102.76,12034.0,102.5914,102.6712,102.5116,102.5116,12034.0
2024-07-02 15:00:00,102.77,102.87,102.69,102.69,7728.0,102.5216,102.6213,102.4418,102.4418,7728.0
2024-07-02 15:10:00,102.74,102.77,102.66,102.71,8012.0,102.4917,102.5216,102.4119,102.4617,8012.0
2024-07-02 15:20:00,102.74,102.83,102.73,102.8,46127.0,102.4917,102.5814,102.4817,102.5515,46127.0
2024-07-02 15:30:00,102.79,102.87,102.76,102.78,191472.0,102.5415,102.6213,102.5116,102.5316,191472.0
2024-07-02 15:40:00,102.76,102.83,102.68,102.68,48543.0,102.5116,102.5814,102.4318,102.4318,48543.0
2024-07-02 15:50:00,102.69,103.11,102.64,103.11,84401.0,102.4418,102.8608,102.3919,102.8608,84401.0
2024-07-03 09:30:00,102.76,103.29,102.76,103.08,281950.0,102.5116,103.0403,102.5116,102.8308,281950.0
2024-07-03 09:40:00,103.13,103.28,102.99,103.28,89005.0,102.8807,103.0304,102.7411,103.0304,89005.0
2024-07-03 09:50:00,103.3,103.44,103.19,103.35,76234.0,103.0503,103.19,102.9406,103.1002,76234.0
2024-07-03 10:00:00,103.42,103.58,102.96,103.2,114913.0,103.17,103.3296,102.7111,102.9505,114913.0
2024-07-03 10:10:00,103.2,103.53,103.12,103.45,49016.0,102.9505,103.2798,102.8707,103.1999,49016.0
2024-07-03 10:20:00,103.43,103.52,103.05,103.19,48684.0,103.18,103.2698,102.8009,102.9406,48684.0
2024-07-03 10:30:00,103.2,103.41,103.13,103.37,27753.0,102.9505,103.16,102.8807,103.1201,27753.0
2024-07-03 10:40:00,103.37,103.77,103.33,103.72,31593.0,103.1201,103.5192,103.0802,103.4693,31593.0
2024-07-03 10:50:00,103.73,103.79,103.57,103.78,35243.0,103.4793,103.5391,103.3197,103.5291,35243.0
2024-07-03 11:00:00,103.76,103.86,103.54,103.82,30781.0,103.5092,103.609,103.2897,103.5691,30781.0
2024-07-03 11:10:00,103.87,104.13,103.85,104.11,35746.0,103.6189,103.8783,103.599,103.8584,35746.0
2024-07-03 11:20:00,104.11,104.16,103.99,104.1,47943.0,103.8584,103.9082,103.7386,103.8484,47943.0
2024-07-03 11:30:00,104.08,104.09,103.9,103.94,20314.0,103.8284,103.8384,103.6489,103.6888,20314.0
2024-07-03 11:40:00,103.92,104.11,103.89,104.1,16654.0,103.6688,103.8584,103.6389,103.8484,16654.0
2024-07-03 11:50:00,104.11,104.43,104.08,104.43,55191.0,103.8584,104.1776,103.8284,104.1776,55191.0
2024-07-03 12:00:00,104.4,104.6,104.4,104.55,80700.0,104.1476,104.3472,104.1476,104.2973,80700.0
2024-07-03 12:10:00,104.56,104.74,104.49,104.74,56805.0,104.3073,104.4868,104.2374,104.4868,56805.0
2024-07-03 12:20:00,104.74,104.85,104.71,104.85,29379.0,104.4868,104.5966,104.4569,104.5966,29379.0
2024-07-03 12:30:00,104.85,104.85,104.59,104.73,130055.0,104.5966,104.5966,104.3372,104.4769,130055.0
2024-07-03 12:40:00,104.69,104.69,104.32,104.43,169185.0,104.4369,104.4369,104.0678,104.1776,169185.0
2024-07-03 12:50:00,104.4,104.8,104.39,104.77,194710.0,104.1476,104.5467,104.1377,104.5168,194710.0
2024-07-05 09:30:00,105.1,105.65,105.1,105.57,300649.0,104.846,105.3946,104.846,105.3148,300649.0
2024-07-05 09:40:00,105.56,105.62,104.97,105.33,124147.0,105.3048,105.3647,104.7163,105.0754,124147.0
2024-07-05 09:50:00,105.35,105.88,105.28,105.85,76557.0,105.0954,105.6241,105.0255,105.5941,76557.0
2024-07-05 10:00:00,105.87,106.15,105.45,105.52,109932.0,105.6141,105.8934,105.1951,105.2649,109932.0
2024-07-05 10:10:00,105.47,105.84,105.36,105.78,33656.0,105.2151,105.5842,105.1053,105.5243,33656.0
2024-07-05 10:20:00,105.75,105.9,105.63,105.86,34645.0,105.4944,105.644,105.3747,105.6041,34645.0
2024-07-05 10:30:00,105.88,106.02,105.63,105.91,66816.0,105.6241,105.7637,105.3747,105.654,66816.0
2024-07-05 10:40:00,105.92,106.2,105.85,106.13,117462.0,105.664,105.9433,105.5941,105.8735,117462.0
2024-07-05 10:50:00,106.08,106.15,105.92,105.94,41196.0,105.8236,105.8934,105.664,105.6839,41196.0
2024-07-05 11:00:00,105.94,106.16,105.81,106.05,16373.0,105.6839,105.9034,105.5542,105.7937,16373.0
2024-07-05 11:10:00,106.1,106.38,106.07,106.3,39578.0,105.8435,106.1229,105.8136,106.0431,39578.0
2024-07-05 11:20:00,106.31,106.35,106.11,106.3,30009.0,106.053,106.0929,105.8535,106.0431,30009.0
2024-07-05 11:30:00,106.32,106.48,106.32,106.44,82954.0,106.063,106.2226,106.063,106.1827,82954.0
2024-07-05 11:40:00,106.43,106.73,106.41,106.68,54964.0,106.1727,106.472,106.1528,106.4221,54964.0
2024-07-05 11:50:00,106.7,106.77,106.62,106.66,15167.0,106.4421,106.5119,106.3623,106.4022,15167.0
2024-07-05 12:00:00,106.68,106.72,106.53,106.59,29135.0,106.4221,106.462,106.2725,106.3324,29135.0
2024-07-05 12:10:00,106.6,106.8,106.6,106.71,14453.0,106.3423,106.5418,106.3423,106.4521,14453.0
2024-07-05 12:20:00,106.79,106.86,106.74,106.84,14687.0,106.5319,106.6017,106.482,106.5818,14687.0
2024-07-05 12:30:00,106.86,106.86,106.58,106.66,15909.0,106.6017,106.6017,106.3224,106.4022,15909.0
2024-07-05 12:40:00,106.68,106.71,106.48,106.53,9730.0,106.4221,106.4521,106.2226,106.2725,9730.0
2024-07-05 12:50:00,106.57,106.68,106.53,106.61,33202.0,106.3124,106.4221,106.2725,106.3523,33202.0
2024-07-05 13:00:00,106.58,106.64,106.46,106.54,22746.0,106.3224,106.3822,106.2027,106.2825,22746.0
2024-07-05 13:10:00,106.58,106.73,106.56,106.72,10367.0,106.3224,106.472,106.3024,106.462,10367.0
2024-07-05 13:20:00,106.71,106.91,106.7,106.85,12134.0,106.4521,106.6516,106.4421,106.5917,12134.0
2024-07-05 13:30:00,106.86,106.99,106.85,106.99,19558.0,106.6017,106.7314,106.5917,106.7314,19558.0
2024-07-05 13:40:00,106.97,107.07,106.89,107.02,16789.0,106.7114,106.8112,106.6316,106.7613,16789.0
2024-07-05 13:50:00,107.04,107.08,106.93,106.93,14653.0,106.7813,106.8212,106.6715,106.6715,14653.0
2024-07-05 14:00:00,106.98,106.99,106.77,106.85,13764.0,106.7214,106.7314,106.5119,106.5917,13764.0
2024-07-05 14:10:00,106.93,106.99,106.86,106.94,6942.0,106.6715,106.7314,106.6017,106.6815,6942.0
2024-07-05 14:20:00,106.95,106.95,106.71,106.71,8299.0,106.6915,106.6915,106.4521,106.4521,8299.0
2024-07-05 14:30:00,106.75,106.8,106.65,106.71,18217.0,106.492,106.5418,106.3922,106.4521,18217.0
2024-07-05 14:40:00,106.74,106.82,106.66,106.82,33913.0,106.482,106.5618,106.4022,106.5618,33913.0
2024-07-05 14:50:00,106.84,106.86,106.77,106.85,15642.0,106.5818,106.6017,106.5119,106.5917,15642.0
2024-07-05 15:00:00,106.82,106.96,106.81,106.95,17202.0,106.5618,106.7015,106.5518,106.6915,17202.0
2024-07-05 15:10:00,106.94,106.97,106.87,106.91,12645.0,106.6815,106.7114,106.6117,106.6516,12645.0
2024-07-05 15:20:00,106.9,107.05,106.9,106.96,99194.0,106.6416,106.7912,106.6416,106.7015,99194.0
2024-07-05 15:30:00,106.94,107.0,106.86,106.99,23135.0,106.6815,106.7414,106.6017,106.7314,23135.0
2024-07-05 15:40:00,106.99,107.09,106.96,106.99,61473.0,106.7314,106.8311,106.7015,106.7314,61473.0
2024-07-05 15:50:00,107.0,107.11,106.88,106.94,407075.0,106.7414,106.8511,106.6217,106.6815,407075.0
2024-07-08 09:30:00,107.07,107.19,106.75,106.86,229440.0,106.8112,106.9309,106.492,106.6017,229440.0
2024-07-08 09:40:00,106.86,107.03,106.83,106.96,51145.0,106.6017,106.7713,106.5718,106.7015,51145.0
2024-07-08 09:50:00,106.99,107.27,106.96,107.1,50785.0,106.7314,107.0107,106.7015,106.8411,50785.0
2024-07-08 10:00:00,107.11,107.12,106.72,107.06,59865.0,106.8511,106.8611,106.462,106.8012,59865.0
2024-07-08 10:10:00,107.04,107.18,106.94,106.94,44711.0,106.7813,106.9209,106.6815,106.6815,44711.0
2024-07-08 10:20:00,106.9,107.07,106.75,106.99,49438.0,106.6416,106.8112,106.492,106.7314,49438.0
2024-07-08 10:30:00,106.99,107.08,106.66,106.8,244009.0,106.7314,106.8212,106.4022,106.5418,244009.0
2024-07-08 10:40:00,106.8,106.87,106.7,106.8,30045.0,106.5418,106.6117,106.4421,106.5418,30045.0
2024-07-08 10:50:00,106.79,106.84,106.67,106.84,27404.0,106.5319,106.5818,106.4122,106.5818,27404.0
2024-07-08 11:00:00,106.84,107.04,106.8,107.03,39743.0,106.5818,106.7813,106.5418,106.7713,39743.0
2024-07-08 11:10:00,107.03,107.15,107.0,107.15,24190.0,106.7713,106.891,106.7414,106.891,24190.0
2024-07-08 11:20:00,107.17,107.42,107.16,107.39,64590.0,106.911,107.1603,106.901,107.1304,64590.0
2024-07-08 11:30:00,107.4,107.46,107.12,107.24,30927.0,107.1404,107.2003,106.8611,106.9808,30927.0
2024-07-08 11:40:00,107.28,107.44,107.25,107.4,26619.0,107.0207,107.1803,106.9908,107.1404,26619.0
2024-07-08 11:50:00,107.38,107.48,107.37,107.42,8680.0,107.1204,107.2202,107.1105,107.1603,8680.0
2024-07-08 12:00:00,107.45,107.45,106.97,106.98,31871.0,107.1903,107.1903,106.7114,106.7214,31871.0
2024-07-08 12:10:00,107.0,107.13,106.92,107.0,14092.0,106.7414,106.8711,106.6616,106.7414,14092.0
2024-07-08 12:20:00,107.01,107.07,106.85,106.99,13866.0,106.7513,106.8112,106.5917,106.7314,13866.0
2024-07-08 12:30:00,106.97,107.0,106.87,106.93,21723.0,106.7114,106.7414,106.6117,106.6715,21723.0
2024-07-08 12:40:00,106.93,107.03,106.93,107.02,13862.0,106.6715,106.7713,106.6715,106.7613,13862.0
2024-07-08 12:50:00,107.01,107.16,107.0,107.11,8725.0,106.7513,106.901,106.7414,106.8511,8725.0
2024-07-08 13:00:00,107.12,107.15,107.03,107.13,7496.0,106.8611,106.891,106.7713,106.8711,7496.0
2024-07-08 13:10:00,107.14,107.21,107.1,107.14,12871.0,106.881,106.9509,106.8411,106.881,12871.0
2024-07-08 13:20:00,107.11,107.25,107.11,107.25,7049.0,106.8511,106.9908,106.8511,106.9908,7049.0
2024-07-08 13:30:00,107.29,107.41,107.27,107.39,15719.0,107.0307,107.1504,107.0107,107.1304,15719.0
2024-07-08 13:40:00,107.43,107.46,107.27,107.3,9852.0,107.1703,107.2003,107.0107,107.0406,9852.0
2024-07-08 13:50:00,107.25,107.33,107.21,107.32,8859.0,106.9908,107.0706,106.9509,107.0606,8859.0
2024-07-08 14:00:00,107.28,107.29,107.09,107.15,6973.0,107.0207,107.0307,106.8311,106.891,6973.0
2024-07-08 14:10:00,107.13,107.24,107.13,107.24,3344.0,106.8711,106.9808,106.8711,106.9808,3344.0
2024-07-08 14:20:00,107.22,107.34,107.2,107.29,2811.0,106.9608,107.0805,106.9409,107.0307,2811.0
2024-07-08 14:30:00,107.28,107.28,107.08,107.15,9292.0,107.0207,107.0207,106.8212,106.891,9292.0
2024-07-08 14:40:00,107.14,107.14,106.85,107.03,108444.0,106.881,106.881,106.5917,106.7713,108444.0
2024-07-08 14:50:00,107.04,107.25,107.04,107.22,41471.0,106.7813,106.9908,106.7813,106.9608,41471.0
2024-07-08 15:00:00,107.19,107.21,107.11,107.15,14878.0,106.9309,106.9509,106.8511,106.891,14878.0
2024-07-08 15:10:00,107.13,107.14,106.99,107.08,12525.0,106.8711,106.881,106.7314,106.8212,12525.0
2024-07-08 15:20:00,107.1,107.15,106.95,107.0,15839.0,106.8411,106.891,106.6915,106.7414,15839.0
2024-07-08 15:30:00,106.99,107.03,106.94,106.95,21262.0,106.7314,106.7713,106.6815,106.6915,21262.0
2024-07-08 15:40:00,106.97,107.2,106.97,107.2,179962.0,106.7114,106.9409,106.7114,106.9409,179962.0
2024-07-08 15:50:00,107.22,107.65,107.22,107.44,102382.0,106.9608,107.3898,106.9608,107.1803,102382.0
2024-07-09 09:30:00,108.05,108.46,108.03,108.14,222916.0,107.7888,108.1978,107.7689,107.8786,222916.0
2024-07-09 09:40:00,108.15,108.29,108.02,108.11,56071.0,107.8886,108.0282,107.7589,107.8487,56071.0
2024-07-09 09:50:00,108.14,108.44,108.05,108.32,54406.0,107.8786,108.1779,107.7888,108.0582,54406.0
2024-07-09 10:00:00,108.35,108.42,107.95,108.16,51307.0,108.0881,108.1579,107.6891,107.8986,51307.0
2024-07-09 10:10:00,108.11,108.54,108.07,108.4,61234.0,107.8487,108.2776,107.8088,108.138,61234.0
2024-07-09 10:20:00,108.41,108.42,107.74,107.84,68455.0,108.148,108.1579,107.4796,107.5793,68455.0
2024-07-09 10:30:00,107.84,108.05,107.59,108.02,60076.0,107.5793,107.7888,107.3299,107.7589,60076.0
2024-07-09 10:40:00,108.01,108.21,107.96,107.96,35602.0,107.7489,107.9484,107.699,107.699,35602.0
2024-07-09 10:50:00,107.96,108.11,107.84,107.91,26969.0,107.699,107.8487,107.5793,107.6492,26969.0
2024-07-09 11:00:00,107.88,107.99,107.73,107.82,23362.0,107.6192,107.729,107.4696,107.5594,23362.0
2024-07-09 11:10:00,107.83,107.86,107.65,107.79,42256.0,107.5694,107.5993,107.3898,107.5295,42256.0
2024-07-09 11:20:00,107.81,107.85,107.49,107.67,52797.0,107.5494,107.5893,107.2302,107.4097,52797.0
2024-07-09 11:30:00,107.68,107.77,107.53,107.56,18035.0,107.4197,107.5095,107.2701,107.3,18035.0
2024-07-09 11:40:00,107.58,107.84,107.56,107.82,11813.0,107.32,107.5793,107.3,107.5594,11813.0
2024-07-09 11:50:00,107.82,107.87,107.72,107.87,16098.0,107.5594,107.6093,107.4596,107.6093,16098.0
2024-07-09 12:00:00,107.85,107.92,107.69,107.92,13130.0,107.5893,107.6591,107.4297,107.6591,13130.0
2024-07-09 12:10:00,107.93,107.96,107.77,107.94,12187.0,107.6691,107.699,107.5095,107.6791,12187.0
2024-07-09 12:20:00,107.92,107.96,107.74,107.81,23817.0,107.6591,107.699,107.4796,107.5494,23817.0
2024-07-09 12:30:00,107.79,107.82,107.53,107.54,30100.0,107.5295,107.5594,107.2701,107.2801,30100.0
2024-07-09 12:40:00,107.53,107.58,107.22,107.26,74728.0,107.2701,107.32,106.9608,107.0007,74728.0
2024-07-09 12:50:00,107.26,107.54,107.24,107.54,30485.0,107.0007,107.2801,106.9808,107.2801,30485.0
2024-07-09 13:00:00,107.54,107.67,107.41,107.64,35830.0,107.2801,107.4097,107.1504,107.3798,35830.0
2024-07-09 13:10:00,107.65,107.66,107.05,107.1,58943.0,107.3898,107.3998,106.7912,106.8411,58943.0
2024-07-09 13:20:00,107.14,107.19,106.93,107.1,55591.0,106.881,106.9309,106.6715,106.8411,55591.0
2024-07-09 13:30:00,107.07,107.29,107.07,107.29,17290.0,106.8112,107.0307,106.8112,107.0307,17290.0
2024-07-09 13:40:00,107.29,107.3,107.18,107.2,14500.0,107.0307,107.0406,106.9209,106.9409,14500.0
2024-07-09 13:50:00,107.23,107.41,107.23,107.39,13512.0,106.9708,107.1504,106.9708,107.1304,13512.0
2024-07-09 14:00:00,107.36,107.39,107.23,107.38,5610.0,107.1005,107.1304,106.9708,107.1204,5610.0
2024-07-09 14:10:00,107.38,107.42,107.32,107.4,19609.0,107.1204,107.1603,107.0606,107.1404,19609.0
2024-07-09 14:20:00,107.41,107.47,107.26,107.26,23121.0,107.1504,107.2102,107.0007,107.0007,23121.0
2024-07-09 14:30:00,107.27,107.44,107.2,107.42,19766.0,107.0107,107.1803,106.9409,107.1603,19766.0
2024-07-09 14:40:00,107.41,107.58,107.36,107.51,16690.0,107.1504,107.32,107.1005,107.2501,16690.0
2024-07-09 14:50:00,107.52,107.52,107.34,107.49,51462.0,107.2601,107.2601,107.0805,107.2302,51462.0
2024-07-09 15:00:00,107.51,107.55,107.43,107.48,19959.0,107.2501,107.29,107.1703,107.2202,19959.0
2024-07-09 15:10:00,107.49,107.57,107.44,107.45,11012.0,107.2302,107.31,107.1803,107.1903,11012.0
2024-07-09 15:20:00,107.44,107.48,107.33,107.43,23824.0,107.1803,107.2202,107.0706,107.1703,23824.0
2024-07-09 15:30:00,107.4,107.47,107.35,107.42,72408.0,107.1404,107.2102,107.0905,107.1603,72408.0
2024-07-09 15:40:00,107.44,107.56,107.42,107.56,26262.0,107.1803,107.3,107.1603,107.3,26262.0
2024-07-09 15:50:00,107.51,107.64,107.45,107.56,111146.0,107.2501,107.3798,107.1903,107.3,111146.0
2024-07-10 09:30:00,108.4,108.5,108.02,108.22,235636.0,108.138,108.2377,107.7589,107.9584,235636.0
2024-07-10 09:40:00,108.17,108.6,108.15,108.57,111200.0,107.9085,108.3375,107.8886,108.3076,111200.0
2024-07-10 09:50:00,108.58,108.58,108.31,108.46,73237.0,108.3175,108.3175,108.0482,108.1978,73237.0
2024-07-10 10:00:00,108.47,108.72,108.34,108.68,64433.0,108.2078,108.4572,108.0781,108.4173,64433.0
2024-07-10 10:10:00,108.69,108.78,108.44,108.57,65849.0,108.4273,108.5171,108.1779,108.3076,65849.0
2024-07-10 10:20:00,108.54,108.57,108.31,108.56,27942.0,108.2776,108.3076,108.0482,108.2976,27942.0
2024-07-10 10:30:00,108.54,108.55,108.26,108.37,27881.0,108.2776,108.2876,107.9983,108.1081,27881.0
2024-07-10 10:40:00,108.39,108.43,108.17,108.34,24463.0,108.128,108.1679,107.9085,108.0781,24463.0
2024-07-10 10:50:00,108.36,108.39,108.06,108.1,158323.0,108.0981,108.128,107.7988,107.8387,158323.0
2024-07-10 11:00:00,108.1,108.12,107.83,108.09,93029.0,107.8387,107.8587,107.5694,107.8287,93029.0
2024-07-10 11:10:00,108.09,108.2,108.04,108.11,60374.0,107.8287,107.9385,107.7789,107.8487,60374.0
2024-07-10 11:20:00,108.15,108.35,108.07,108.35,12971.0,107.8886,108.0881,107.8088,108.0881,12971.0
2024-07-10 11:30:00,108.35,108.5,108.35,108.36,27417.0,108.0881,108.2377,108.0881,108.0981,27417.0
2024-07-10 11:40:00,108.34,108.46,108.32,108.39,12261.0,108.0781,108.1978,108.0582,108.128,12261.0
2024-07-10 11:50:00,108.39,108.5,108.39,108.49,70904.0,108.128,108.2377,108.128,108.2278,70904.0
2024-07-10 12:00:00,108.49,108.57,108.44,108.5,28549.0,108.2278,108.3076,108.1779,108.2377,28549.0
2024-07-10 12:10:00,108.52,108.67,108.47,108.63,24882.0,108.2577,108.4073,108.2078,108.3674,24882.0
2024-07-10 12:20:00,108.69,108.99,108.69,108.93,24318.0,108.4273,108.7266,108.4273,108.6667,24318.0
2024-07-10 12:30:00,109.0,109.12,108.92,109.08,16609.0,108.7365,108.8562,108.6567,108.8163,16609.0
2024-07-10 12:40:00,109.1,109.25,109.08,109.17,22474.0,108.8363,108.9859,108.8163,108.9061,22474.0
2024-07-10 12:50:00,109.12,109.34,109.11,109.33,24202.0,108.8562,109.0757,108.8463,109.0657,24202.0
2024-07-10 13:00:00,109.32,109.53,109.26,109.4,43309.0,109.0558,109.2652,108.9959,109.1356,43309.0
2024-07-10 13:10:00,109.41,109.5,109.31,109.35,15713.0,109.1455,109.2353,109.0458,109.0857,15713.0
2024-07-10 13:20:00,109.36,109.46,109.27,109.4,22480.0,109.0957,109.1954,109.0059,109.1356,22480.0
2024-07-10 13:30:00,109.4,109.5,109.36,109.49,83504.0,109.1356,109.2353,109.0957,109.2253,83504.0
2024-07-10 13:40:00,109.48,109.61,109.47,109.55,25984.0,109.2154,109.3451,109.2054,109.2852,25984.0
2024-07-10 13:50:00,109.55,109.65,109.52,109.61,30935.0,109.2852,109.385,109.2553,109.3451,30935.0
2024-07-10 14:00:00,109.59,109.65,109.55,109.59,10296.0,109.3251,109.385,109.2852,109.3251,10296.0
2024-07-10 14:10:00,109.57,109.69,109.54,109.54,19979.0,109.3052,109.4249,109.2752,109.2752,19979.0
2024-07-10 14:20:00,109.5,109.59,109.48,109.52,15736.0,109.2353,109.3251,109.2154,109.2553,15736.0
2024-07-10 14:30:00,109.57,109.6,109.51,109.58,2645.0,109.3052,109.3351,109.2453,109.3151,2645.0
2024-07-10 14:40:00,109.55,109.79,109.51,109.74,35073.0,109.2852,109.5246,109.2453,109.4747,35073.0
2024-07-10 14:50:00,109.76,109.82,109.66,109.68,29689.0,109.4947,109.5545,109.3949,109.4149,29689.0
2024-07-10 15:00:00,109.65,109.65,109.4,109.51,18497.0,109.385,109.385,109.1356,109.2453,18497.0
2024-07-10 15:10:00,109.5,109.54,109.46,109.5,36817.0,109.2353,109.2752,109.1954,109.2353,36817.0
2024-07-10 15:20:00,109.51,109.58,109.44,109.54,52501.0,109.2453,109.3151,109.1755,109.2752,52501.0
2024-07-10 15:30:00,109.56,109.72,109.5,109.7,51901.0,109.2952,109.4548,109.2353,109.4348,51901.0
2024-07-10 15:40:00,109.7,109.9,109.62,109.9,98528.0,109.4348,109.6344,109.355,109.6344,98528.0
2024-07-10 15:50:00,109.88,110.04,109.81,109.82,122466.0,109.6144,109.774,109.5446,109.5545,122466.0
2024-07-11 09:30:00,109.83,109.91,109.56,109.66,292718.0,109.5645,109.6443,109.2952,109.3949,292718.0
2024-07-11 09:40:00,109.61,109.86,109.4,109.46,240100.0,109.3451,109.5945,109.1356,109.1954,240100.0
2024-07-11 09:50:00,109.48,109.56,109.07,109.55,237177.0,109.2154,109.2952,108.8064,109.2852,237177.0
2024-07-11 10:00:00,109.57,109.58,108.98,109.01,76143.0,109.3052,109.3151,108.7166,108.7465,76143.0
2024-07-11 10:10:00,108.99,109.11,107.56,107.63,225481.0,108.7266,108.8463,107.3,107.3698,225481.0
2024-07-11 10:20:00,107.52,107.91,107.34,107.71,236057.0,107.2601,107.6492,107.0805,107.4496,236057.0
2024-07-11 10:30:00,107.65,108.07,107.51,107.58,157960.0,107.3898,107.8088,107.2501,107.32,157960.0
2024-07-11 10:40:00,107.58,107.66,107.18,107.27,146925.0,107.32,107.3998,106.9209,107.0107,146925.0
2024-07-11 10:50:00,107.3,107.55,106.76,106.78,180945.0,107.0406,107.29,106.5019,106.5219,180945.0
2024-07-11 11:00:00,106.77,107.2,106.6,107.2,130120.0,106.5119,106.9409,106.3423,106.9409,130120.0
2024-07-11 11:10:00,107.19,107.25,106.65,106.85,51304.0,106.9309,106.9908,106.3922,106.5917,51304.0
2024-07-11 11:20:00,106.82,106.82,105.98,106.07,302716.0,106.5618,106.5618,105.7238,105.8136,302716.0
2024-07-11 11:30:00,106.04,106.18,105.82,105.88,173489.0,105.7837,105.9233,105.5642,105.6241,173489.0
2024-07-11 11:40:00,105.84,106.08,105.47,105.92,175610.0,105.5842,105.8236,105.2151,105.664,175610.0
2024-07-11 11:50:00,105.9,105.99,105.44,105.49,85706.0,105.644,105.7338,105.1851,105.235,85706.0
2024-07-11 12:00:00,105.48,105.84,105.21,105.82,101993.0,105.225,105.5842,104.9557,105.5642,101993.0
2024-07-11 12:10:00,105.83,105.98,105.49,105.51,144532.0,105.5742,105.7238,105.235,105.255,144532.0
2024-07-11 12:20:00,105.58,105.82,105.37,105.82,72769.0,105.3248,105.5642,105.1153,105.5642,72769.0
2024-07-11 12:30:00,105.82,106.11,105.73,105.93,140469.0,105.5642,105.8535,105.4744,105.674,140469.0
2024-07-11 12:40:00,105.91,106.06,105.22,105.22,78968.0,105.654,105.8036,104.9657,104.9657,78968.0
2024-07-11 12:50:00,105.23,105.36,105.04,105.15,107750.0,104.9756,105.1053,104.7861,104.8958,107750.0
2024-07-11 13:00:00,105.14,105.3,104.89,105.23,100654.0,104.8859,105.0455,104.6365,104.9756,100654.0
2024-07-11 13:10:00,105.22,105.47,104.98,105.4,61439.0,104.9657,105.2151,104.7262,105.1452,61439.0
2024-07-11 13:20:00,105.36,105.54,105.17,105.54,58186.0,105.1053,105.2849,104.9158,105.2849,58186.0
2024-07-11 13:30:00,105.54,105.54,105.09,105.11,42169.0,105.2849,105.2849,104.836,104.8559,42169.0
2024-07-11 13:40:00,105.11,105.23,104.72,104.79,96654.0,104.8559,104.9756,104.4669,104.5367,96654.0
2024-07-11 13:50:00,104.77,104.84,104.53,104.58,60881.0,104.5168,104.5866,104.2773,104.3272,60881.0
2024-07-11 14:00:00,104.59,104.67,104.44,104.59,71784.0,104.3372,104.417,104.1876,104.3372,71784.0
2024-07-11 14:10:00,104.58,104.89,104.47,104.85,32592.0,104.3272,104.6365,104.2175,104.5966,32592.0
2024-07-11 14:20:00,104.88,105.1,104.75,104.75,45422.0,104.6265,104.846,104.4968,104.4968,45422.0
2024-07-11 14:30:00,104.8,105.38,104.78,105.34,51616.0,104.5467,105.1253,104.5267,105.0854,51616.0
2024-07-11 14:40:00,105.32,105.4,105.09,105.09,20351.0,105.0654,105.1452,104.836,104.836,20351.0
2024-07-11 14:50:00,105.17,105.38,105.13,105.37,12739.0,104.9158,105.1253,104.8759,105.1153,12739.0
2024-07-11 15:00:00,105.42,105.63,105.36,105.56,37231.0,105.1652,105.3747,105.1053,105.3048,37231.0
2024-07-11 15:10:00,105.56,105.58,105.32,105.46,119254.0,105.3048,105.3248,105.0654,105.2051,119254.0
2024-07-11 15:20:00,105.4,105.46,105.0,105.05,60141.0,105.1452,105.2051,104.7462,104.7961,60141.0
2024-07-11 15:30:00,105.08,105.6,105.08,105.55,44336.0,104.826,105.3447,104.826,105.2949,44336.0
2024-07-11 15:40:00,105.59,105.59,105.14,105.37,25705.0,105.3348,105.3348,104.8859,105.1153,25705.0
2024-07-11 15:50:00,105.37,105.49,104.95,104.96,392062.0,105.1153,105.235,104.6963,104.7063,392062.0
2024-07-12 09:30:00,105.17,105.43,104.98,105.27,259267.0,104.9158,105.1752,104.7262,105.0155,259267.0
2024-07-12 09:40:00,105.31,105.68,105.06,105.67,154583.0,105.0554,105.4246,104.8061,105.4146,154583.0
2024-07-12 09:50:00,105.7,106.23,105.64,106.2,121686.0,105.4445,105.9732,105.3847,105.9433,121686.0
2024-07-12 10:00:00,106.2,106.47,106.13,106.44,103457.0,105.9433,106.2126,105.8735,106.1827,103457.0
2024-07-12 10:10:00,106.43,106.62,106.15,106.28,80378.0,106.1727,106.3623,105.8934,106.0231,80378.0
2024-07-12 10:20:00,106.27,106.34,105.97,106.22,83708.0,106.0131,106.083,105.7139,105.9632,83708.0
2024-07-12 10:30:00,106.25,106.99,106.2,106.99,82308.0,105.9932,106.7314,105.9433,106.7314,82308.0
2024-07-12 10:40:00,106.96,107.29,106.96,107.29,61486.0,106.7015,107.0307,106.7015,107.0307,61486.0
2024-07-12 10:50:00,107.27,107.37,107.12,107.12,92816.0,107.0107,107.1105,106.8611,106.8611,92816.0
2024-07-12 11:00:00,107.12,107.4,107.03,107.29,87510.0,106.8611,107.1404,106.7713,107.0307,87510.0
2024-07-12 11:10:00,107.29,107.42,107.09,107.11,21275.0,107.0307,107.1603,106.8311,106.8511,21275.0
2024-07-12 11:20:00,107.09,107.31,106.99,107.31,93378.0,106.8311,107.0506,106.7314,107.0506,93378.0
2024-07-12 11:30:00,107.31,107.31,107.11,107.28,50241.0,107.0506,107.0506,106.8511,107.0207,50241.0
2024-07-12 11:40:00,107.29,107.42,107.26,107.34,35942.0,107.0307,107.1603,107.0007,107.0805,35942.0
2024-07-12 11:50:00,107.33,107.33,106.65,106.69,58471.0,107.0706,107.0706,106.3922,106.4321,58471.0
2024-07-12 12:00:00,106.68,106.89,106.4,106.4,103064.0,106.4221,106.6316,106.1428,106.1428,103064.0
2024-07-12 12:10:00,106.43,106.61,106.29,106.53,30672.0,106.1727,106.3523,106.0331,106.2725,30672.0
2024-07-12 12:20:00,106.56,106.75,106.54,106.6,48165.0,106.3024,106.492,106.2825,106.3423,48165.0
2024-07-12 12:30:00,106.63,106.85,106.5,106.81,30403.0,106.3723,106.5917,106.2426,106.5518,30403.0
2024-07-12 12:40:00,106.8,106.81,106.62,106.66,22269.0,106.5418,106.5518,106.3623,106.4022,22269.0
2024-07-12 12:50:00,106.71,107.08,106.7,107.05,29689.0,106.4521,106.8212,106.4421,106.7912,29689.0
2024-07-12 13:00:00,107.08,107.13,107.01,107.12,8537.0,106.8212,106.8711,106.7513,106.8611,8537.0
2024-07-12 13:10:00,107.13,107.32,107.11,107.25,24848.0,106.8711,107.0606,106.8511,106.9908,24848.0
2024-07-12 13:20:00,107.25,107.46,107.22,107.46,53869.0,106.9908,107.2003,106.9608,107.2003,53869.0
2024-07-12 13:30:00,107.44,107.74,107.39,107.73,65631.0,107.1803,107.4796,107.1304,107.4696,65631.0
2024-07-12 13:40:00,107.71,108.1,107.66,108.09,48488.0,107.4496,107.8387,107.3998,107.8287,48488.0
2024-07-12 13:50:00,108.09,108.19,107.87,107.89,27154.0,107.8287,107.9285,107.6093,107.6292,27154.0
2024-07-12 14:00:00,107.88,108.02,107.71,107.87,41831.0,107.6192,107.7589,107.4496,107.6093,41831.0
2024-07-12 14:10:00,107.89,107.98,107.86,107.86,19566.0,107.6292,107.719,107.5993,107.5993,19566.0
2024-07-12 14:20:00,107.83,107.83,107.59,107.8,22304.0,107.5694,107.5694,107.3299,107.5394,22304.0
2024-07-12 14:30:00,107.82,107.85,107.73,107.85,17771.0,107.5594,107.5893,107.4696,107.5893,17771.0
2024-07-12 14:40:00,107.87,107.89,107.74,107.86,30258.0,107.6093,107.6292,107.4796,107.5993,30258.0
2024-07-12 14:50:00,107.87,107.89,107.71,107.89,34875.0,107.6093,107.6292,107.4496,107.6292,34875.0
2024-07-12 15:00:00,107.87,107.89,107.69,107.72,29868.0,107.6093,107.6292,107.4297,107.4596,29868.0
2024-07-12 15:10:00,107.72,107.72,107.49,107.54,30092.0,107.4596,107.4596,107.2302,107.2801,30092.0
2024-07-12 15:20:00,107.54,107.58,107.41,107.56,37197.0,107.2801,107.32,107.1504,107.3,37197.0
2024-07-12 15:30:00,107.52,107.52,106.64,106.77,125926.0,107.2601,107.2601,106.3822,106.5119,125926.0
2024-07-12 15:40:00,106.75,106.75,106.22,106.3,76077.0,106.492,106.492,105.9632,106.0431,76077.0
2024-07-12 15:50:00,106.3,106.37,105.85,106.13,337919.0,106.0431,106.1129,105.5941,105.8735,337919.0
2024-07-15 09:30:00,106.9,107.22,106.8,107.22,248515.0,106.6416,106.9608,106.5418,106.9608,248515.0
2024-07-15 09:40:00,107.2,107.46,106.61,106.96,138217.0,106.9409,107.2003,106.3523,106.7015,138217.0
2024-07-15 09:50:00,106.99,107.19,106.72,107.04,64140.0,106.7314,106.9309,106.462,106.7813,64140.0
2024-07-15 10:00:00,107.06,107.56,107.04,107.47,50725.0,106.8012,107.3,106.7813,107.2102,50725.0
2024-07-15 10:10:00,107.49,107.57,107.29,107.43,40710.0,107.2302,107.31,107.0307,107.1703,40710.0
2024-07-15 10:20:00,107.4,107.64,107.38,107.63,41622.0,107.1404,107.3798,107.1204,107.3698,41622.0
2024-07-15 10:30:00,107.6,107.98,107.59,107.81,38304.0,107.3399,107.719,107.3299,107.5494,38304.0
2024-07-15 10:40:00,107.82,107.98,107.78,107.92,46265.0,107.5594,107.719,107.5195,107.6591,46265.0
2024-07-15 10:50:00,107.92,108.18,107.92,108.08,38561.0,107.6591,107.9185,107.6591,107.8188,38561.0
2024-07-15 11:00:00,108.08,108.38,108.05,108.3,47188.0,107.8188,108.118,107.7888,108.0382,47188.0
2024-07-15 11:10:00,108.33,108.67,108.32,108.67,44213.0,108.0681,108.4073,108.0582,108.4073,44213.0
2024-07-15 11:20:00,108.67,108.78,108.16,108.16,97002.0,108.4073,108.5171,107.8986,107.8986,97002.0
2024-07-15 11:30:00,108.1,108.22,107.81,108.16,39442.0,107.8387,107.9584,107.5494,107.8986,39442.0
2024-07-15 11:40:00,108.18,108.25,107.44,107.74,46805.0,107.9185,107.9883,107.1803,107.4796,46805.0
2024-07-15 11:50:00,107.74,107.84,107.56,107.81,65919.0,107.4796,107.5793,107.3,107.5494,65919.0
2024-07-15 12:00:00,107.83,107.84,107.27,107.4,75684.0,107.5694,107.5793,107.0107,107.1404,75684.0
2024-07-15 12:10:00,107.4,107.4,106.95,106.97,110474.0,107.1404,107.1404,106.6915,106.7114,110474.0
2024-07-15 12:20:00,106.94,107.43,106.8,107.4,52693.0,106.6815,107.1703,106.5418,107.1404,52693.0
2024-07-15 12:30:00,107.42,107.47,107.28,107.4,19394.0,107.1603,107.2102,107.0207,107.1404,19394.0
2024-07-15 12:40:00,107.33,107.64,107.15,107.28,68860.0,107.0706,107.3798,106.891,107.0207,68860.0
2024-07-15 12:50:00,107.27,107.46,107.1,107.29,18839.0,107.0107,107.2003,106.8411,107.0307,18839.0
2024-07-15 13:00:00,107.25,107.25,106.64,107.08,50669.0,106.9908,106.9908,106.3822,106.8212,50669.0
2024-07-15 13:10:00,107.09,107.1,106.7,106.98,20089.0,106.8311,106.8411,106.4421,106.7214,20089.0
2024-07-15 13:20:00,107.0,107.27,106.75,106.83,12789.0,106.7414,107.0107,106.492,106.5718,12789.0
2024-07-15 13:30:00,106.79,106.85,106.38,106.58,88165.0,106.5319,106.5917,106.1229,106.3224,88165.0
2024-07-15 13:40:00,106.6,106.68,106.35,106.54,15585.0,106.3423,106.4221,106.0929,106.2825,15585.0
2024-07-15 13:50:00,106.52,106.78,106.39,106.48,29766.0,106.2625,106.5219,106.1328,106.2226,29766.0
2024-07-15 14:00:00,106.45,106.58,106.32,106.5,45881.0,106.1927,106.3224,106.063,106.2426,45881.0
2024-07-15 14:10:00,106.47,106.57,106.23,106.41,37914.0,106.2126,106.3124,105.9732,106.1528,37914.0
2024-07-15 14:20:00,106.31,106.8,106.31,106.79,36115.0,106.053,106.5418,106.053,106.5319,36115.0
2024-07-15 14:30:00,106.78,107.11,106.7,106.79,48809.0,106.5219,106.8511,106.4421,106.5319,48809.0
2024-07-15 14:40:00,106.78,106.93,106.59,106.91,7110.0,106.5219,106.6715,106.3324,106.6516,7110.0
2024-07-15 14:50:00,106.82,106.96,106.72,106.96,13383.0,106.5618,106.7015,106.462,106.7015,13383.0
2024-07-15 15:00:00,106.93,107.05,106.86,107.02,15331.0,106.6715,106.7912,106.6017,106.7613,15331.0
2024-07-15 15:10:00,106.97,107.22,106.97,107.2,30256.0,106.7114,106.9608,106.7114,106.9409,30256.0
2024-07-15 15:20:00,107.19,107.19,106.97,106.97,21070.0,106.9309,106.9309,106.7114,106.7114,21070.0
2024-07-15 15:30:00,107.0,107.14,106.6,106.67,29001.0,106.7414,106.881,106.3423,106.4122,29001.0
2024-07-15 15:40:00,106.68,106.76,106.21,106.34,203503.0,106.4221,106.5019,105.9533,106.083,203503.0
2024-07-15 15:50:00,106.35,106.76,105.8,106.7,266269.0,106.0929,106.5019,105.5443,106.4421,266269.0
2024-07-16 09:30:00,107.3,107.65,107.12,107.57,183260.0,107.0406,107.3898,106.8611,107.31,183260.0
2024-07-16 09:40:00,107.61,107.61,106.81,106.82,77254.0,107.3499,107.3499,106.5518,106.5618,77254.0
2024-07-16 09:50:00,106.82,107.12,106.46,106.58,135581.0,106.5618,106.8611,106.2027,106.3224,135581.0
2024-07-16 10:00:00,106.59,106.68,105.6,105.78,131013.0,106.3324,106.4221,105.3447,105.5243,131013.0
2024-07-16 10:10:00,105.77,106.14,105.68,106.12,72275.0,105.5143,105.8834,105.4246,105.8635,72275.0
2024-07-16 10:20:00,106.19,106.3,105.76,105.97,64757.0,105.9333,106.0431,105.5044,105.7139,64757.0
2024-07-16 10:30:00,105.86,106.31,105.86,106.27,187860.0,105.6041,106.053,105.6041,106.0131,187860.0
2024-07-16 10:40:00,106.2,106.55,106.2,106.46,36355.0,105.9433,106.2925,105.9433,106.2027,36355.0
2024-07-16 10:50:00,106.41,106.52,106.08,106.15,31730.0,106.1528,106.2625,105.8236,105.8934,31730.0
2024-07-16 11:00:00,106.13,106.78,105.99,106.7,40940.0,105.8735,106.5219,105.7338,106.4421,40940.0
2024-07-16 11:10:00,106.79,106.83,106.42,106.45,24653.0,106.5319,106.5718,106.1628,106.1927,24653.0
2024-07-16 11:20:00,106.45,106.53,106.26,106.33,20233.0,106.1927,106.2725,106.0032,106.073,20233.0
2024-07-16 11:30:00,106.34,106.38,106.02,106.26,33519.0,106.083,106.1229,105.7637,106.0032,33519.0
2024-07-16 11:40:00,106.25,106.36,106.19,106.28,7488.0,105.9932,106.1029,105.9333,106.0231,7488.0
2024-07-16 11:50:00,106.27,106.45,106.22,106.23,8566.0,106.0131,106.1927,105.9632,105.9732,8566.0
2024-07-16 12:00:00,106.28,106.42,105.94,106.0,9479.0,106.0231,106.1628,105.6839,105.7438,9479.0
2024-07-16 12:10:00,105.99,106.03,105.43,105.73,66362.0,105.7338,105.7737,105.1752,105.4744,66362.0
2024-07-16 12:20:00,105.7,105.8,105.54,105.59,58031.0,105.4445,105.5443,105.2849,105.3348,58031.0
2024-07-16 12:30:00,105.6,105.87,105.38,105.77,40264.0,105.3447,105.6141,105.1253,105.5143,40264.0
2024-07-16 12:40:00,105.71,105.97,105.42,105.97,41067.0,105.4545,105.7139,105.1652,105.7139,41067.0
2024-07-16 12:50:00,106.01,106.24,105.97,106.23,20588.0,105.7538,105.9832,105.7139,105.9732,20588.0
2024-07-16 13:00:00,106.15,106.17,105.94,106.12,12074.0,105.8934,105.9134,105.6839,105.8635,12074.0
2024-07-16 13:10:00,106.1,106.1,105.77,105.91,13369.0,105.8435,105.8435,105.5143,105.654,13369.0
2024-07-16 13:20:00,105.96,106.03,105.83,105.87,26376.0,105.7039,105.7737,105.5742,105.6141,26376.0
2024-07-16 13:30:00,105.85,105.96,105.7,105.77,21335.0,105.5941,105.7039,105.4445,105.5143,21335.0
2024-07-16 13:40:00,105.78,105.99,105.74,105.99,15889.0,105.5243,105.7338,105.4844,105.7338,15889.0
2024-07-16 13:50:00,105.84,106.08,105.83,106.06,14335.0,105.5842,105.8236,105.5742,105.8036,14335.0
2024-07-16 14:00:00,105.93,105.98,105.82,105.93,7214.0,105.674,105.7238,105.5642,105.674,7214.0
2024-07-16 14:10:00,105.96,105.96,105.6,105.7,41802.0,105.7039,105.7039,105.3447,105.4445,41802.0
2024-07-16 14:20:00,105.64,106.2,105.64,106.12,31506.0,105.3847,105.9433,105.3847,105.8635,31506.0
2024-07-16 14:30:00,106.08,106.5,106.03,106.42,22695.0,105.8236,106.2426,105.7737,106.1628,22695.0
2024-07-16 14:40:00,106.5,106.64,106.39,106.51,27763.0,106.2426,106.3822,106.1328,106.2525,27763.0
2024-07-16 14:50:00,106.48,106.67,106.33,106.66,23848.0,106.2226,106.4122,106.073,106.4022,23848.0
2024-07-16 15:00:00,106.62,106.67,106.38,106.5,19545.0,106.3623,106.4122,106.1229,106.2426,19545.0
2024-07-16 15:10:00,106.47,106.59,106.43,106.44,18492.0,106.2126,106.3324,106.1727,106.1827,18492.0
2024-07-16 15:20:00,106.41,106.57,106.36,106.57,13276.0,106.1528,106.3124,106.1029,106.3124,13276.0
2024-07-16 15:30:00,106.5,106.72,106.41,106.62,183779.0,106.2426,106.462,106.1528,106.3623,183779.0
2024-07-16 15:40:00,106.62,106.67,106.39,106.41,43524.0,106.3623,106.4122,106.1328,106.1528,43524.0
2024-07-16 15:50:00,106.44,106.92,106.38,106.77,207796.0,106.1827,106.6616,106.1229,106.5119,207796.0
2024-07-17 09:30:00,103.27,103.47,102.93,103.01,567129.0,103.0204,103.2199,102.6812,102.761,567129.0
2024-07-17 09:40:00,103.0,103.12,102.71,102.92,120783.0,102.751,102.8707,102.4617,102.6712,120783.0
2024-07-17 09:50:00,102.92,103.12,102.73,102.73,71632.0,102.6712,102.8707,102.4817,102.4817,71632.0
2024-07-17 10:00:00,102.73,102.76,101.69,101.77,196088.0,102.4817,102.5116,101.4442,101.524,196088.0
2024-07-17 10:10:00,101.75,102.19,101.59,102.11,73893.0,101.5041,101.943,101.3444,101.8632,73893.0
2024-07-17 10:20:00,102.15,102.16,101.75,101.94,43480.0,101.9031,101.9131,101.5041,101.6936,43480.0
2024-07-17 10:30:00,101.89,102.36,101.88,102.13,42842.0,101.6437,102.1126,101.6337,101.8831,42842.0
2024-07-17 10:40:00,102.13,102.42,101.87,101.87,350984.0,101.8831,102.1724,101.6238,101.6238,350984.0
2024-07-17 10:50:00,101.86,101.91,101.66,101.84,58374.0,101.6138,101.6637,101.4143,101.5938,58374.0
2024-07-17 11:00:00,101.8,101.93,101.59,101.93,38798.0,101.5539,101.6836,101.3444,101.6836,38798.0
2024-07-17 11:10:00,101.91,101.93,101.52,101.92,39393.0,101.6637,101.6836,101.2746,101.6736,39393.0
2024-07-17 11:20:00,101.86,102.13,101.57,101.86,43176.0,101.6138,101.8831,101.3245,101.6138,43176.0
2024-07-17 11:30:00,101.92,101.95,101.64,101.65,27056.0,101.6736,101.7036,101.3943,101.4043,27056.0
2024-07-17 11:40:00,101.75,101.75,101.28,101.3,81431.0,101.5041,101.5041,101.0352,101.0551,81431.0
2024-07-17 11:50:00,101.29,101.49,101.13,101.45,67877.0,101.0452,101.2447,100.8856,101.2048,67877.0
2024-07-17 12:00:00,101.45,101.5,101.19,101.22,34015.0,101.2048,101.2547,100.9454,100.9753,34015.0
2024-07-17 12:10:00,101.15,101.21,100.91,101.07,328560.0,100.9055,100.9654,100.6661,100.8257,328560.0
2024-07-17 12:20:00,101.1,101.21,100.85,100.93,30141.0,100.8556,100.9654,100.6062,100.686,30141.0
2024-07-17 12:30:00,100.93,101.11,100.8,100.91,24221.0,100.686,100.8656,100.5564,100.6661,24221.0
2024-07-17 12:40:00,100.98,100.99,100.66,100.75,60043.0,100.7359,100.7459,100.4167,100.5065,60043.0
2024-07-17 12:50:00,100.76,101.27,100.72,101.23,124408.0,100.5164,101.0252,100.4765,100.9853,124408.0
2024-07-17 13:00:00,101.2,101.24,100.87,100.88,62903.0,100.9554,100.9953,100.6262,100.6362,62903.0
2024-07-17 13:10:00,100.88,101.07,100.73,101.07,26633.0,100.6362,100.8257,100.4865,100.8257,26633.0
2024-07-17 13:20:00,100.93,101.16,100.88,101.07,34081.0,100.686,100.9155,100.6362,100.8257,34081.0
2024-07-17 13:30:00,101.03,101.41,101.03,101.14,32361.0,100.7858,101.1649,100.7858,100.8955,32361.0
2024-07-17 13:40:00,101.13,101.15,100.96,101.02,19496.0,100.8856,100.9055,100.716,100.7758,19496.0
2024-07-17 13:50:00,101.06,101.06,100.8,100.9,19428.0,100.8157,100.8157,100.5564,100.6561,19428.0
2024-07-17 14:00:00,100.86,101.04,100.71,101.02,32080.0,100.6162,100.7958,100.4666,100.7758,32080.0
2024-07-17 14:10:00,100.99,101.2,100.99,101.18,17817.0,100.7459,100.9554,100.7459,100.9354,17817.0
2024-07-17 14:20:00,101.2,101.3,101.05,101.2,21956.0,100.9554,101.0551,100.8057,100.9554,21956.0
2024-07-17 14:30:00,101.18,101.34,100.98,100.99,44680.0,100.9354,101.095,100.7359,100.7459,44680.0
2024-07-17 14:40:00,101.0,101.1,100.77,100.79,21804.0,100.7559,100.8556,100.5264,100.5464,21804.0
2024-07-17 14:50:00,100.74,100.91,100.7,100.85,23770.0,100.4965,100.6661,100.4566,100.6062,23770.0
2024-07-17 15:00:00,100.88,100.97,100.56,100.7,65124.0,100.6362,100.7259,100.3169,100.4566,65124.0
2024-07-17 15:10:00,100.74,101.01,100.72,100.8,31143.0,100.4965,100.7658,100.4765,100.5564,31143.0
2024-07-17 15:20:00,100.82,101.2,100.78,101.11,31709.0,100.5763,100.9554,100.5364,100.8656,31709.0
2024-07-17 15:30:00,101.14,101.31,100.84,100.86,132951.0,100.8955,101.0651,100.5963,100.6162,132951.0
2024-07-17 15:40:00,100.91,101.13,100.75,101.13,70437.0,100.6661,100.8856,100.5065,100.8856,70437.0
2024-07-17 15:50:00,101.16,101.31,100.44,100.48,294610.0,100.9155,101.0651,100.1972,100.2371,294610.0
2024-07-18 09:30:00,101.99,102.08,101.43,101.63,253951.0,101.7435,101.8333,101.1848,101.3843,253951.0
2024-07-18 09:40:00,101.66,101.68,100.84,101.14,110058.0,101.4143,101.4342,100.5963,100.8955,110058.0
2024-07-18 09:50:00,101.19,101.29,100.8,101.25,66807.0,100.9454,101.0452,100.5564,101.0053,66807.0
2024-07-18 10:00:00,101.3,101.62,101.06,101.54,71647.0,101.0551,101.3744,100.8157,101.2946,71647.0
2024-07-18 10:10:00,101.64,101.64,101.31,101.31,52566.0,101.3943,101.3943,101.0651,101.0651,52566.0
2024-07-18 10:20:00,101.33,101.44,100.99,101.04,32064.0,101.0851,101.1948,100.7459,100.7958,32064.0
2024-07-18 10:30:00,101.05,101.05,99.9,100.08,114460.0,100.8057,100.8057,99.6585,99.8381,114460.0
2024-07-18 10:40:00,100.05,100.1,99.52,100.09,154952.0,99.8082,99.858,99.2794,99.8481,154952.0
2024-07-18 10:50:00,100.07,100.76,100.03,100.43,73335.0,99.8281,100.5164,99.7882,100.1872,73335.0
2024-07-18 11:00:00,100.4,100.59,99.79,99.83,44309.0,100.1573,100.3469,99.5488,99.5887,44309.0
2024-07-18 11:10:00,99.82,99.86,98.95,99.04,160192.0,99.5787,99.6186,98.7108,98.8006,160192.0
2024-07-18 11:20:00,99.03,99.16,98.7,98.77,90547.0,98.7906,98.9203,98.4614,98.5313,90547.0
2024-07-18 11:30:00,98.79,99.09,98.47,99.02,114413.0,98.5512,98.8505,98.232,98.7807,114413.0
2024-07-18 11:40:00,99.0,99.15,98.43,98.43,52766.0,98.7607,98.9103,98.1921,98.1921,52766.0
2024-07-18 11:50:00,98.45,98.83,98.4,98.56,49682.0,98.212,98.5911,98.1622,98.3218,49682.0
2024-07-18 12:00:00,98.51,98.89,98.27,98.89,43839.0,98.2719,98.651,98.0325,98.651,43839.0
2024-07-18 12:10:00,98.91,98.91,98.55,98.58,55937.0,98.6709,98.6709,98.3118,98.3417,55937.0
2024-07-18 12:20:00,98.69,98.98,98.61,98.89,16512.0,98.4515,98.7408,98.3716,98.651,16512.0
2024-07-18 12:30:00,98.89,99.49,98.77,99.48,32986.0,98.651,99.2495,98.5313,99.2395,32986.0
2024-07-18 12:40:00,99.43,99.59,99.23,99.26,39290.0,99.1897,99.3493,98.9901,99.0201,39290.0
2024-07-18 12:50:00,99.22,99.66,99.22,99.66,31684.0,98.9802,99.4191,98.9802,99.4191,31684.0
2024-07-18 13:00:00,99.67,99.75,99.15,99.25,33077.0,99.4291,99.5089,98.9103,99.0101,33077.0
2024-07-18 13:10:00,99.26,99.8,99.26,99.8,24555.0,99.0201,99.5588,99.0201,99.5588,24555.0
2024-07-18 13:20:00,99.76,100.01,99.49,99.58,56901.0,99.5189,99.7683,99.2495,99.3393,56901.0
2024-07-18 13:30:00,99.56,99.88,99.5,99.59,28198.0,99.3193,99.6386,99.2595,99.3493,28198.0
2024-07-18 13:40:00,99.63,99.84,99.51,99.73,20594.0,99.3892,99.5987,99.2695,99.4889,20594.0
2024-07-18 13:50:00,99.71,99.71,99.18,99.28,46942.0,99.469,99.469,98.9403,99.04,46942.0
2024-07-18 14:00:00,99.22,99.39,98.98,99.38,64806.0,98.9802,99.1498,98.7408,99.1398,64806.0
2024-07-18 14:10:00,99.37,99.38,99.02,99.2,20419.0,99.1298,99.1398,98.7807,98.9602,20419.0
2024-07-18 14:20:00,99.15,99.44,99.05,99.08,26459.0,98.9103,99.1996,98.8106,98.8405,26459.0
2024-07-18 14:30:00,99.05,99.14,98.7,98.7,32281.0,98.8106,98.9004,98.4614,98.4614,32281.0
2024-07-18 14:40:00,98.82,98.95,98.72,98.72,28065.0,98.5811,98.7108,98.4814,98.4814,28065.0
2024-07-18 14:50:00,98.74,99.05,98.6,99.04,35826.0,98.5013,98.8106,98.3617,98.8006,35826.0
2024-07-18 15:00:00,99.1,99.27,98.73,98.77,36015.0,98.8605,99.03,98.4914,98.5313,36015.0
2024-07-18 15:10:00,98.85,98.85,98.16,98.52,107375.0,98.6111,98.6111,97.9227,98.2819,107375.0
2024-07-18 15:20:00,98.49,98.82,98.31,98.8,223499.0,98.2519,98.5811,98.0724,98.5612,223499.0
2024-07-18 15:30:00,98.75,99.41,98.69,99.4,67385.0,98.5113,99.1697,98.4515,99.1597,67385.0
2024-07-18 15:40:00,99.46,100.17,99.42,100.17,71727.0,99.2196,99.9279,99.1797,99.9279,71727.0
2024-07-18 15:50:00,100.15,100.15,99.21,99.49,205402.0,99.9079,99.9079,98.9702,99.2495,205402.0
2024-07-19 09:30:00,99.34,99.93,98.97,99.85,430964.0,99.0999,99.6885,98.7308,99.6086,430964.0
2024-07-19 09:40:00,99.86,100.33,99.22,99.56,150447.0,99.6186,100.0875,98.9802,99.3193,150447.0
2024-07-19 09:50:00,99.58,99.95,99.45,99.45,125484.0,99.3393,99.7084,99.2096,99.2096,125484.0
2024-07-19 10:00:00,99.42,99.74,99.16,99.74,68232.0,99.1797,99.4989,98.9203,99.4989,68232.0
2024-07-19 10:10:00,99.57,99.76,99.06,99.43,50714.0,99.3293,99.5189,98.8206,99.1897,50714.0
2024-07-19 10:20:00,99.44,99.46,98.62,98.62,79933.0,99.1996,99.2196,98.3816,98.3816,79933.0
2024-07-19 10:30:00,98.69,98.88,98.44,98.84,67678.0,98.4515,98.641,98.2021,98.6011,67678.0
2024-07-19 10:40:00,98.87,98.87,98.37,98.78,53669.0,98.631,98.631,98.1322,98.5412,53669.0
2024-07-19 10:50:00,98.68,98.98,98.68,98.87,17345.0,98.4415,98.7408,98.4415,98.631,17345.0
2024-07-19 11:00:00,98.89,99.36,98.75,98.77,80776.0,98.651,99.1198,98.5113,98.5313,80776.0
2024-07-19 11:10:00,98.77,98.81,98.45,98.64,25447.0,98.5313,98.5712,98.212,98.4016,25447.0
2024-07-19 11:20:00,98.7,98.9,98.05,98.07,21707.0,98.4614,98.6609,97.813,97.8329,21707.0
2024-07-19 11:30:00,98.07,98.12,97.66,97.71,68201.0,97.8329,97.8828,97.4239,97.4738,68201.0
2024-07-19 11:40:00,97.8,98.24,97.74,98.16,42385.0,97.5636,98.0025,97.5037,97.9227,42385.0
2024-07-19 11:50:00,98.2,98.77,98.12,98.77,24402.0,97.9626,98.5313,97.8828,98.5313,24402.0
2024-07-19 12:00:00,98.75,98.84,98.44,98.67,35286.0,98.5113,98.6011,98.2021,98.4315,35286.0
2024-07-19 12:10:00,98.55,98.66,98.4,98.42,6998.0,98.3118,98.4215,98.1622,98.1821,6998.0
2024-07-19 12:20:00,98.39,98.46,98.01,98.13,18877.0,98.1522,98.222,97.7731,97.8928,18877.0
2024-07-19 12:30:00,98.13,98.13,97.47,97.61,26753.0,97.8928,97.8928,97.2344,97.3741,26753.0
2024-07-19 12:40:00,97.67,97.96,97.55,97.67,26657.0,97.4339,97.7232,97.3142,97.4339,26657.0
2024-07-19 12:50:00,97.67,97.97,97.64,97.88,23163.0,97.4339,97.7332,97.404,97.6434,23163.0
2024-07-19 13:00:00,97.86,97.89,97.41,97.54,21095.0,97.6235,97.6534,97.1745,97.3042,21095.0
2024-07-19 13:10:00,97.51,97.54,97.3,97.33,20311.0,97.2743,97.3042,97.0648,97.0947,20311.0
2024-07-19 13:20:00,97.35,97.59,97.15,97.5,35113.0,97.1147,97.3541,96.9152,97.2643,35113.0
2024-07-19 13:30:00,97.46,97.69,97.35,97.56,22741.0,97.2244,97.4539,97.1147,97.3242,22741.0
2024-07-19 13:40:00,97.54,97.82,97.25,97.75,41837.0,97.3042,97.5836,97.0149,97.5137,41837.0
2024-07-19 13:50:00,97.77,97.83,97.44,97.82,22492.0,97.5337,97.5935,97.2045,97.5836,22492.0
2024-07-19 14:00:00,97.79,98.0,97.68,97.98,75197.0,97.5536,97.7631,97.4439,97.7432,75197.0
2024-07-19 14:10:00,97.87,98.05,97.77,97.79,11624.0,97.6334,97.813,97.5337,97.5536,11624.0
2024-07-19 14:20:00,97.79,97.79,97.54,97.54,25423.0,97.5536,97.5536,97.3042,97.3042,25423.0
2024-07-19 14:30:00,97.53,97.65,97.33,97.36,36822.0,97.2943,97.414,97.0947,97.1247,36822.0
2024-07-19 14:40:00,97.4,97.53,97.29,97.49,1046201.0,97.1646,97.2943,97.0548,97.2544,1046201.0
2024-07-19 14:50:00,97.57,97.83,97.57,97.8,22951.0,97.3342,97.5935,97.3342,97.5636,22951.0
2024-07-19 15:00:00,97.8,98.3,97.78,98.14,39601.0,97.5636,98.0624,97.5437,97.9028,39601.0
2024-07-19 15:10:00,98.14,98.33,97.98,98.32,26925.0,97.9028,98.0923,97.7432,98.0823,26925.0
2024-07-19 15:20:00,98.3,98.43,98.2,98.27,15179.0,98.0624,98.1921,97.9626,98.0325,15179.0
2024-07-19 15:30:00,98.26,98.29,97.55,97.64,39821.0,98.0225,98.0524,97.3142,97.404,39821.0
2024-07-19 15:40:00,97.68,97.8,97.52,97.55,62390.0,97.4439,97.5636,97.2843,97.3142,62390.0
2024-07-19 15:50:00,97.5,97.74,97.44,97.68,163117.0,97.2643,97.5037,97.2045,97.4439,163117.0
2024-07-22 09:30:00,100.09,100.32,99.38,100.04,278431.0,99.8481,100.0775,99.1398,99.7982,278431.0
2024-07-22 09:40:00,100.02,100.76,99.89,100.73,125124.0,99.7782,100.5164,99.6486,100.4865,125124.0
2024-07-22 09:50:00,100.74,100.79,100.15,100.26,81381.0,100.4965,100.5464,99.9079,100.0177,81381.0
2024-07-22 10:00:00,100.28,100.32,99.53,99.58,97785.0,100.0376,100.0775,99.2894,99.3393,97785.0
2024-07-22 10:10:00,99.58,100.25,99.52,99.84,89099.0,99.3393,100.0077,99.2794,99.5987,89099.0
2024-07-22 10:20:00,99.9,100.2,99.69,100.15,59640.0,99.6585,99.9578,99.449,99.9079,59640.0
2024-07-22 10:30:00,100.18,100.64,99.87,100.6,63826.0,99.9378,100.3967,99.6286,100.3568,63826.0
2024-07-22 10:40:00,100.55,100.71,100.41,100.42,49291.0,100.307,100.4666,100.1673,100.1773,49291.0
2024-07-22 10:50:00,100.41,100.41,100.0,100.11,35508.0,100.1673,100.1673,99.7583,99.868,35508.0
2024-07-22 11:00:00,100.1,100.51,99.52,99.52,95144.0,99.858,100.2671,99.2794,99.2794,95144.0
2024-07-22 11:10:00,99.51,99.95,99.26,99.38,75313.0,99.2695,99.7084,99.0201,99.1398,75313.0
2024-07-22 11:20:00,99.38,99.52,98.89,98.95,61831.0,99.1398,99.2794,98.651,98.7108,61831.0
2024-07-22 11:30:00,98.9,99.05,98.69,99.04,56424.0,98.6609,98.8106,98.4515,98.8006,56424.0
2024-07-22 11:40:00,98.98,99.09,98.73,98.94,37275.0,98.7408,98.8505,98.4914,98.7008,37275.0
2024-07-22 11:50:00,98.91,99.31,98.81,99.27,34792.0,98.6709,99.07,98.5712,99.03,34792.0
2024-07-22 12:00:00,99.21,99.46,98.96,99.39,59395.0,98.9702,99.2196,98.7208,99.1498,59395.0
2024-07-22 12:10:00,99.38,99.53,99.29,99.53,19009.0,99.1398,99.2894,99.05,99.2894,19009.0
2024-07-22 12:20:00,99.56,99.63,99.37,99.51,26423.0,99.3193,99.3892,99.1298,99.2695,26423.0
2024-07-22 12:30:00,99.49,99.69,99.39,99.67,15869.0,99.2495,99.449,99.1498,99.4291,15869.0
2024-07-22 12:40:00,99.72,99.91,99.69,99.91,25886.0,99.479,99.6685,99.449,99.6685,25886.0
2024-07-22 12:50:00,99.92,100.29,99.9,100.18,38135.0,99.6785,100.0476,99.6585,99.9378,38135.0
2024-07-22 13:00:00,100.22,100.43,100.14,100.41,32458.0,99.9778,100.1872,99.8979,100.1673,32458.0
2024-07-22 13:10:00,100.4,100.46,100.28,100.45,15534.0,100.1573,100.2172,100.0376,100.2072,15534.0
2024-07-22 13:20:00,100.39,100.48,100.25,100.37,25262.0,100.1473,100.2371,100.0077,100.1274,25262.0
2024-07-22 13:30:00,100.38,100.68,100.35,100.51,52895.0,100.1374,100.4366,100.1074,100.2671,52895.0
2024-07-22 13:40:00,100.48,100.7,100.42,100.63,17237.0,100.2371,100.4566,100.1773,100.3868,17237.0
2024-07-22 13:50:00,100.61,100.61,100.42,100.55,24219.0,100.3668,100.3668,100.1773,100.307,24219.0
2024-07-22 14:00:00,100.54,100.89,100.5,100.85,18036.0,100.297,100.6461,100.2571,100.6062,18036.0
2024-07-22 14:10:00,100.81,100.86,100.6,100.86,25888.0,100.5663,100.6162,100.3568,100.6162,25888.0
2024-07-22 14:20:00,100.86,100.98,100.79,100.79,33292.0,100.6162,100.7359,100.5464,100.5464,33292.0
2024-07-22 14:30:00,100.76,100.95,100.76,100.93,22052.0,100.5164,100.706,100.5164,100.686,22052.0
2024-07-22 14:40:00,100.92,100.92,100.72,100.85,36974.0,100.6761,100.6761,100.4765,100.6062,36974.0
2024-07-22 14:50:00,100.82,100.9,100.65,100.65,24208.0,100.5763,100.6561,100.4067,100.4067,24208.0
2024-07-22 15:00:00,100.71,100.71,100.37,100.64,56442.0,100.4666,100.4666,100.1274,100.3967,56442.0
2024-07-22 15:10:00,100.64,100.77,100.52,100.59,19109.0,100.3967,100.5264,100.277,100.3469,19109.0
2024-07-22 15:20:00,100.55,100.66,100.4,100.52,74715.0,100.307,100.4167,100.1573,100.277,74715.0
2024-07-22 15:30:00,100.53,100.77,100.43,100.77,50609.0,100.287,100.5264,100.1872,100.5264,50609.0
2024-07-22 15:40:00,100.74,100.88,100.7,100.73,37894.0,100.4965,100.6362,100.4566,100.4865,37894.0
2024-07-22 15:50:00,100.74,100.76,100.38,100.57,161792.0,100.4965,100.5164,100.1374,100.3269,161792.0
2024-07-23 09:30:00,100.17,100.62,99.95,100.62,171277.0,99.9279,100.3768,99.7084,100.3768,171277.0
2024-07-23 09:40:00,100.59,100.94,100.53,100.92,90448.0,100.3469,100.696,100.287,100.6761,90448.0
2024-07-23 09:50:00,100.92,100.92,100.44,100.76,31845.0,100.6761,100.6761,100.1972,100.5164,31845.0
2024-07-23 10:00:00,100.71,100.84,100.21,100.79,52134.0,100.4666,100.5963,99.9678,100.5464,52134.0
2024-07-23 10:10:00,100.85,100.89,100.46,100.75,17064.0,100.6062,100.6461,100.2172,100.5065,17064.0
2024-07-23 10:20:00,100.76,101.06,100.72,100.78,29188.0,100.5164,100.8157,100.4765,100.5364,29188.0
2024-07-23 10:30:00,100.82,100.83,100.33,100.51,29299.0,100.5763,100.5863,100.0875,100.2671,29299.0
2024-07-23 10:40:00,100.52,100.69,99.95,100.06,46102.0,100.277,100.4466,99.7084,99.8181,46102.0
2024-07-23 10:50:00,100.05,100.33,99.88,100.29,34400.0,99.8082,100.0875,99.6386,100.0476,34400.0
2024-07-23 11:00:00,100.34,100.72,100.32,100.72,19346.0,100.0975,100.4765,100.0775,100.4765,19346.0
2024-07-23 11:10:00,100.72,101.42,100.72,101.31,45482.0,100.4765,101.1749,100.4765,101.0651,45482.0
2024-07-23 11:20:00,101.33,101.39,101.14,101.25,39532.0,101.0851,101.1449,100.8955,101.0053,39532.0
2024-07-23 11:30:00,101.23,101.31,101.13,101.13,11446.0,100.9853,101.0651,100.8856,100.8856,11446.0
2024-07-23 11:40:00,101.14,101.2,101.01,101.07,13847.0,100.8955,100.9554,100.7658,100.8257,13847.0
2024-07-23 11:50:00,101.17,101.2,100.88,100.95,18178.0,100.9255,100.9554,100.6362,100.706,18178.0
2024-07-23 12:00:00,100.92,100.95,100.66,100.82,27047.0,100.6761,100.706,100.4167,100.5763,27047.0
2024-07-23 12:10:00,100.81,100.97,100.7,100.75,25471.0,100.5663,100.7259,100.4566,100.5065,25471.0
2024-07-23 12:20:00,100.79,100.84,99.98,100.27,59293.0,100.5464,100.5963,99.7383,100.0276,59293.0
2024-07-23 12:30:00,100.2,100.34,100.11,100.12,23464.0,99.9578,100.0975,99.868,99.878,23464.0
2024-07-23 12:40:00,100.28,100.39,100.1,100.27,13450.0,100.0376,100.1473,99.858,100.0276,13450.0
2024-07-23 12:50:00,100.14,100.24,99.87,100.13,17508.0,99.8979,99.9977,99.6286,99.888,17508.0
2024-07-23 13:00:00,100.14,100.28,99.98,99.98,20482.0,99.8979,100.0376,99.7383,99.7383,20482.0
2024-07-23 13:10:00,100.0,100.1,99.78,100.02,16539.0,99.7583,99.858,99.5388,99.7782,16539.0
2024-07-23 13:20:00,100.07,100.31,100.07,100.23,11532.0,99.8281,100.0675,99.8281,99.9877,11532.0
2024-07-23 13:30:00,100.11,100.3,100.05,100.16,17566.0,99.868,100.0576,99.8082,99.9179,17566.0
2024-07-23 13:40:00,100.17,100.31,100.07,100.3,9579.0,99.9279,100.0675,99.8281,100.0576,9579.0
2024-07-23 13:50:00,100.31,100.47,100.22,100.32,7434.0,100.0675,100.2271,99.9778,100.0775,7434.0
2024-07-23 14:00:00,100.45,100.55,100.42,100.54,16816.0,100.2072,100.307,100.1773,100.297,16816.0
2024-07-23 14:10:00,100.47,100.54,100.42,100.45,4341.0,100.2271,100.297,100.1773,100.2072,4341.0
2024-07-23 14:20:00,100.43,100.44,100.11,100.21,18136.0,100.1872,100.1972,99.868,99.9678,18136.0
2024-07-23 14:30:00,100.3,100.48,100.3,100.47,10583.0,100.0576,100.2371,100.0576,100.2271,10583.0
2024-07-23 14:40:00,100.41,100.42,100.24,100.27,6399.0,100.1673,100.1773,99.9977,100.0276,6399.0
2024-07-23 14:50:00,100.32,100.34,100.26,100.27,5617.0,100.0775,100.0975,100.0177,100.0276,5617.0
2024-07-23 15:00:00,100.32,100.41,100.32,100.35,3030.0,100.0775,100.1673,100.0775,100.1074,3030.0
2024-07-23 15:10:00,100.44,100.46,100.28,100.35,6683.0,100.1972,100.2172,100.0376,100.1074,6683.0
2024-07-23 15:20:00,100.36,100.54,100.36,100.48,9263.0,100.1174,100.297,100.1174,100.2371,9263.0
2024-07-23 15:30:00,100.44,100.44,100.25,100.27,17272.0,100.1972,100.1972,100.0077,100.0276,17272.0
2024-07-23 15:40:00,100.28,100.28,99.87,100.23,32642.0,100.0376,100.0376,99.6286,99.9877,32642.0
2024-07-23 15:50:00,100.23,100.25,99.65,99.84,174030.0,99.9877,100.0077,99.4091,99.5987,174030.0
2024-07-24 09:30:00,97.01,97.12,95.88,95.95,392219.0,96.7755,96.8852,95.6482,95.7181,392219.0
2024-07-24 09:40:00,95.96,96.22,95.84,96.13,183630.0,95.728,95.9874,95.6083,95.8976,183630.0
2024-07-24 09:50:00,96.12,96.22,95.64,95.75,157996.0,95.8877,95.9874,95.4088,95.5186,157996.0
2024-07-24 10:00:00,95.74,95.85,95.47,95.68,91996.0,95.5086,95.6183,95.2392,95.4487,91996.0
2024-07-24 10:10:00,95.74,95.8,95.3,95.39,86358.0,95.5086,95.5684,95.0696,95.1594,86358.0
2024-07-24 10:20:00,95.43,95.66,95.32,95.49,47881.0,95.1993,95.4288,95.0896,95.2592,47881.0
2024-07-24 10:30:00,95.47,95.61,95.14,95.2,65457.0,95.2392,95.3789,94.91,94.9699,65457.0
2024-07-24 10:40:00,95.17,95.26,94.86,94.95,171449.0,94.94,95.0297,94.6307,94.7205,171449.0
2024-07-24 10:50:00,94.96,95.01,94.76,94.98,96919.0,94.7305,94.7803,94.531,94.7504,96919.0
2024-07-24 11:00:00,94.98,95.07,94.72,94.86,72603.0,94.7504,94.8402,94.491,94.6307,72603.0
2024-07-24 11:10:00,94.82,94.83,94.52,94.59,88957.0,94.5908,94.6008,94.2915,94.3614,88957.0
2024-07-24 11:20:00,94.62,94.66,94.34,94.59,92188.0,94.3913,94.4312,94.112,94.3614,92188.0
2024-07-24 11:30:00,94.58,94.77,94.53,94.67,70828.0,94.3514,94.5409,94.3015,94.4412,70828.0
2024-07-24 11:40:00,94.66,94.66,94.39,94.42,77696.0,94.4312,94.4312,94.1618,94.1918,77696.0
2024-07-24 11:50:00,94.42,94.63,94.22,94.23,48332.0,94.1918,94.4013,93.9923,94.0022,48332.0
2024-07-24 12:00:00,94.23,94.26,93.86,93.96,113712.0,94.0022,94.0322,93.6331,93.7329,113712.0
2024-07-24 12:10:00,93.92,94.3,93.92,94.18,77969.0,93.693,94.0721,93.693,93.9524,77969.0
2024-07-24 12:20:00,94.25,94.25,93.94,93.96,28619.0,94.0222,94.0222,93.7129,93.7329,28619.0
2024-07-24 12:30:00,93.92,94.13,93.85,93.93,26921.0,93.693,93.9025,93.6232,93.703,26921.0
2024-07-24 12:40:00,93.9,94.09,93.71,94.0,57179.0,93.673,93.8626,93.4835,93.7728,57179.0
2024-07-24 12:50:00,94.0,94.01,93.8,93.86,55270.0,93.7728,93.7828,93.5733,93.6331,55270.0
2024-07-24 13:00:00,93.85,94.14,93.74,94.13,48778.0,93.6232,93.9124,93.5134,93.9025,48778.0
2024-07-24 13:10:00,94.12,94.3,94.11,94.3,34053.0,93.8925,94.0721,93.8825,94.0721,34053.0
2024-07-24 13:20:00,94.27,94.43,94.09,94.09,69700.0,94.0421,94.2017,93.8626,93.8626,69700.0
2024-07-24 13:30:00,94.05,94.32,93.96,94.27,33231.0,93.8227,94.092,93.7329,94.0421,33231.0
2024-07-24 13:40:00,94.27,94.38,94.02,94.03,23911.0,94.0421,94.1519,93.7927,93.8027,23911.0
2024-07-24 13:50:00,94.0,94.02,93.8,93.84,38515.0,93.7728,93.7927,93.5733,93.6132,38515.0
2024-07-24 14:00:00,93.89,93.89,93.67,93.77,51085.0,93.6631,93.6631,93.4436,93.5433,51085.0
2024-07-24 14:10:00,93.77,93.91,93.68,93.75,29710.0,93.5433,93.683,93.4536,93.5234,29710.0
2024-07-24 14:20:00,93.72,93.73,93.47,93.52,71441.0,93.4935,93.5034,93.2441,93.2939,71441.0
2024-07-24 14:30:00,93.56,93.61,93.45,93.59,37970.0,93.3339,93.3837,93.2241,93.3638,37970.0
2024-07-24 14:40:00,93.58,93.62,92.97,93.0,82687.0,93.3538,93.3937,92.7453,92.7752,82687.0
2024-07-24 14:50:00,93.04,93.13,92.87,93.13,87105.0,92.8151,92.9049,92.6455,92.9049,87105.0
2024-07-24 15:00:00,93.14,93.18,92.85,93.0,81056.0,92.9149,92.9548,92.6256,92.7752,81056.0
2024-07-24 15:10:00,92.99,93.07,92.85,92.89,44533.0,92.7652,92.845,92.6256,92.6655,44533.0
2024-07-24 15:20:00,92.92,93.06,92.76,92.79,56393.0,92.6954,92.8351,92.5358,92.5657,56393.0
2024-07-24 15:30:00,92.79,93.49,92.75,93.4,101704.0,92.5657,93.264,92.5258,93.1742,101704.0
2024-07-24 15:40:00,93.43,93.68,93.18,93.35,139392.0,93.2042,93.4536,92.9548,93.1244,139392.0
2024-07-24 15:50:00,93.38,93.52,92.3,92.65,431598.0,93.1543,93.2939,92.0769,92.4261,431598.0
2024-07-25 09:30:00,92.79,92.85,91.75,91.97,352032.0,92.5657,92.6256,91.5282,91.7477,352032.0
2024-07-25 09:40:00,92.0,92.66,91.7,92.0,183611.0,91.7776,92.436,91.4783,91.7776,183611.0
2024-07-25 09:50:00,92.02,92.07,90.84,90.98,223146.0,91.7976,91.8475,90.6204,90.7601,223146.0
2024-07-25 10:00:00,90.94,91.05,89.85,90.02,288773.0,90.7202,90.8299,89.6328,89.8024,288773.0
2024-07-25 10:10:00,90.07,90.81,89.55,90.73,259295.0,89.8523,90.5905,89.3335,90.5107,259295.0
2024-07-25 10:20:00,90.7,91.51,90.5,91.44,223612.0,90.4808,91.2888,90.2812,91.219,223612.0
2024-07-25 10:30:00,91.42,91.8,91.09,91.66,243029.0,91.199,91.5781,90.8698,91.4384,243029.0
2024-07-25 10:40:00,91.62,92.3,91.43,92.3,292784.0,91.3985,92.0769,91.209,92.0769,292784.0
2024-07-25 10:50:00,92.3,92.77,92.24,92.75,170337.0,92.0769,92.5458,92.017,92.5258,170337.0
2024-07-25 11:00:00,92.73,92.73,92.15,92.37,188653.0,92.5059,92.5059,91.9273,92.1467,188653.0
2024-07-25 11:10:00,92.4,93.38,92.39,92.99,110445.0,92.1767,93.1543,92.1667,92.7652,110445.0
2024-07-25 11:20:00,92.97,92.98,92.45,92.65,74066.0,92.7453,92.7553,92.2265,92.4261,74066.0
2024-07-25 11:30:00,92.68,92.81,92.4,92.76,41668.0,92.456,92.5857,92.1767,92.5358,41668.0
2024-07-25 11:40:00,92.7,92.72,92.08,92.34,43522.0,92.4759,92.4959,91.8574,92.1168,43522.0
2024-07-25 11:50:00,92.36,92.98,92.35,92.98,92828.0,92.1368,92.7553,92.1268,92.7553,92828.0
2024-07-25 12:00:00,92.97,93.3,92.54,92.94,93480.0,92.7453,93.0745,92.3163,92.7153,93480.0
2024-07-25 12:10:00,92.96,93.64,92.96,93.63,98617.0,92.7353,93.4137,92.7353,93.4037,98617.0
2024-07-25 12:20:00,93.62,94.11,93.51,94.0,102267.0,93.3937,93.8825,93.284,93.7728,102267.0
2024-07-25 12:30:00,94.0,94.16,93.74,93.93,75137.0,93.7728,93.9324,93.5134,93.703,75137.0
2024-07-25 12:40:00,93.95,94.15,93.68,93.83,37245.0,93.7229,93.9224,93.4536,93.6032,37245.0
2024-07-25 12:50:00,93.81,93.98,93.62,93.92,40423.0,93.5832,93.7528,93.3937,93.693,40423.0
2024-07-25 13:00:00,93.95,94.4,93.86,94.35,53478.0,93.7229,94.1718,93.6331,94.1219,53478.0
2024-07-25 13:10:00,94.32,94.46,93.49,93.63,28853.0,94.092,94.2317,93.264,93.4037,28853.0
2024-07-25 13:20:00,93.56,93.66,93.09,93.23,67721.0,93.3339,93.4336,92.865,93.0046,67721.0
2024-07-25 13:30:00,93.27,93.42,93.05,93.41,24195.0,93.0446,93.1942,92.8251,93.1842,24195.0
2024-07-25 13:40:00,93.38,93.5,93.09,93.35,45637.0,93.1543,93.274,92.865,93.1244,45637.0
2024-07-25 13:50:00,93.23,93.6,93.21,93.49,42086.0,93.0046,93.3738,92.9847,93.264,42086.0
2024-07-25 14:00:00,93.49,93.52,92.86,92.86,53864.0,93.264,93.2939,92.6355,92.6355,53864.0
2024-07-25 14:10:00,92.9,93.05,92.77,92.96,21069.0,92.6754,92.8251,92.5458,92.7353,21069.0
2024-07-25 14:20:00,92.85,92.95,92.53,92.86,28474.0,92.6256,92.7253,92.3063,92.6355,28474.0
2024-07-25 14:30:00,92.81,93.04,92.6,92.76,16738.0,92.5857,92.8151,92.3762,92.5358,16738.0
2024-07-25 14:40:00,92.65,92.73,91.93,91.94,48763.0,92.4261,92.5059,91.7078,91.7178,48763.0
2024-07-25 14:50:00,91.99,92.18,91.78,91.95,49393.0,91.7676,91.9572,91.5582,91.7277,49393.0
2024-07-25 15:00:00,91.92,92.35,91.92,92.1,29467.0,91.6978,92.1268,91.6978,91.8774,29467.0
2024-07-25 15:10:00,92.03,92.24,91.88,92.13,26232.0,91.8075,92.017,91.6579,91.9073,26232.0
2024-07-25 15:20:00,92.14,93.01,92.14,92.79,40792.0,91.9173,92.7852,91.9173,92.5657,40792.0
2024-07-25 15:30:00,92.79,92.84,91.96,92.01,48955.0,92.5657,92.6156,91.7377,91.7876,48955.0
2024-07-25 15:40:00,92.12,92.19,91.41,91.76,76684.0,91.8973,91.9672,91.189,91.5382,76684.0
2024-07-25 15:50:00,91.74,91.74,90.52,90.6,226576.0,91.5183,91.5183,90.3012,90.381,226576.0
2024-07-26 09:30:00,92.28,92.3,91.6,91.94,295648.0,92.0569,92.0769,91.3786,91.7178,295648.0
2024-07-26 09:40:00,91.96,92.12,91.31,91.34,193869.0,91.7377,91.8973,91.0893,91.1192,193869.0
2024-07-26 09:50:00,91.35,92.07,91.35,92.0,102757.0,91.1292,91.8475,91.1292,91.7776,102757.0
2024-07-26 10:00:00,91.86,92.38,91.18,91.32,126180.0,91.638,92.1567,90.9596,91.0993,126180.0
2024-07-26 10:10:00,91.35,91.93,91.35,91.61,94785.0,91.1292,91.7078,91.1292,91.3886,94785.0
2024-07-26 10:20:00,91.68,92.56,91.64,92.04,105763.0,91.4584,92.3363,91.4185,91.8175,105763.0
2024-07-26 10:30:00,92.09,92.14,91.25,91.38,78838.0,91.8674,91.9173,91.0294,91.1591,78838.0
2024-07-26 10:40:00,91.3,91.77,91.15,91.41,37956.0,91.0793,91.5482,90.9297,91.189,37956.0
2024-07-26 10:50:00,91.4,92.02,91.29,91.95,23173.0,91.1791,91.7976,91.0693,91.7277,23173.0
2024-07-26 11:00:00,91.92,92.27,91.84,92.08,63913.0,91.6978,92.047,91.618,91.8574,63913.0
2024-07-26 11:10:00,92.09,92.13,91.72,91.74,28255.0,91.8674,91.9073,91.4983,91.5183,28255.0
2024-07-26 11:20:00,91.72,91.99,91.62,91.8,27193.0,91.4983,91.7676,91.3985,91.5781,27193.0
2024-07-26 11:30:00,91.79,92.13,91.71,92.13,30195.0,91.5681,91.9073,91.4883,91.9073,30195.0
2024-07-26 11:40:00,92.08,92.55,92.0,92.55,45286.0,91.8574,92.3263,91.7776,92.3263,45286.0
2024-07-26 11:50:00,92.57,92.58,92.35,92.5,27727.0,92.3462,92.3562,92.1268,92.2764,27727.0
2024-07-26 12:00:00,92.5,92.94,92.49,92.91,24893.0,92.2764,92.7153,92.2664,92.6854,24893.0
2024-07-26 12:10:00,92.94,93.02,92.69,92.78,25528.0,92.7153,92.7952,92.466,92.5557,25528.0
2024-07-26 12:20:00,92.78,93.11,92.78,92.98,21943.0,92.5557,92.8849,92.5557,92.7553,21943.0
2024-07-26 12:30:00,93.07,93.23,92.94,93.11,51299.0,92.845,93.0046,92.7153,92.8849,51299.0
2024-07-26 12:40:00,93.07,93.47,93.07,93.31,40064.0,92.845,93.2441,92.845,93.0845,40064.0
2024-07-26 12:50:00,93.3,93.47,93.26,93.4,24895.0,93.0745,93.2441,93.0346,93.1742,24895.0
2024-07-26 13:00:00,93.37,93.51,93.22,93.22,19075.0,93.1443,93.284,92.9947,92.9947,19075.0
2024-07-26 13:10:00,93.24,93.49,93.24,93.41,16159.0,93.0146,93.264,93.0146,93.1842,16159.0
2024-07-26 13:20:00,93.38,93.56,93.33,93.53,17418.0,93.1543,93.3339,93.1044,93.3039,17418.0
2024-07-26 13:30:00,93.48,93.52,92.19,92.35,84064.0,93.254,93.2939,91.9672,92.1268,84064.0
2024-07-26 13:40:00,92.29,92.84,92.19,92.47,61472.0,92.0669,92.6156,91.9672,92.2465,61472.0
2024-07-26 13:50:00,92.49,92.66,92.33,92.6,32618.0,92.2664,92.436,92.1068,92.3762,32618.0
2024-07-26 14:00:00,92.6,92.77,92.5,92.7,18908.0,92.3762,92.5458,92.2764,92.4759,18908.0
2024-07-26 14:10:00,92.72,92.85,92.39,92.41,15061.0,92.4959,92.6256,92.1667,92.1866,15061.0
2024-07-26 14:20:00,92.37,92.66,92.32,92.44,51049.0,92.1467,92.436,92.0968,92.2166,51049.0
2024-07-26 14:30:00,92.43,92.63,92.37,92.5,25757.0,92.2066,92.4061,92.1467,92.2764,25757.0
2024-07-26 14:40:00,92.42,92.42,91.92,92.32,55441.0,92.1966,92.1966,91.6978,92.0968,55441.0
2024-07-26 14:50:00,92.28,92.39,91.91,92.0,24340.0,92.0569,92.1667,91.6878,91.7776,24340.0
2024-07-26 15:00:00,91.97,92.07,91.76,92.04,24725.0,91.7477,91.8475,91.5382,91.8175,24725.0
2024-07-26 15:10:00,92.03,92.17,91.84,91.89,30186.0,91.8075,91.9472,91.618,91.6679,30186.0
2024-07-26 15:20:00,91.9,92.56,91.86,92.45,39216.0,91.6779,92.3363,91.638,92.2265,39216.0
2024-07-26 15:30:00,92.43,92.43,91.77,92.04,65671.0,92.2066,92.2066,91.5482,91.8175,65671.0
2024-07-26 15:40:00,92.09,92.55,92.06,92.4,70419.0,91.8674,92.3263,91.8375,92.1767,70419.0
2024-07-26 15:50:00,92.46,92.55,91.74,92.44,158113.0,92.2365,92.3263,91.5183,92.2166,158113.0
2024-07-29 09:30:00,93.48,93.88,92.93,93.72,298029.0,93.254,93.6531,92.7054,93.4935,298029.0
2024-07-29 09:40:00,93.73,94.24,93.55,93.9,153004.0,93.5034,94.0122,93.3239,93.673,153004.0
2024-07-29 09:50:00,93.96,94.18,93.6,94.12,74886.0,93.7329,93.9524,93.3738,93.8925,74886.0
2024-07-29 10:00:00,94.19,94.34,93.66,93.66,73664.0,93.9623,94.112,93.4336,93.4336,73664.0
2024-07-29 10:10:00,93.63,93.66,93.11,93.43,80514.0,93.4037,93.4336,92.8849,93.2042,80514.0
2024-07-29 10:20:00,93.44,93.81,93.39,93.56,51934.0,93.2141,93.5832,93.1643,93.3339,51934.0
2024-07-29 10:30:00,93.58,93.58,93.19,93.47,63518.0,93.3538,93.3538,92.9647,93.2441,63518.0
2024-07-29 10:40:00,93.52,93.83,93.28,93.28,42797.0,93.2939,93.6032,93.0545,93.0545,42797.0
2024-07-29 10:50:00,93.3,93.34,92.86,92.86,92761.0,93.0745,93.1144,92.6355,92.6355,92761.0
2024-07-29 11:00:00,92.88,92.95,92.56,92.57,84282.0,92.6555,92.7253,92.3363,92.3462,84282.0
2024-07-29 11:10:00,92.64,92.68,92.24,92.28,39787.0,92.4161,92.456,92.017,92.0569,39787.0
2024-07-29 11:20:00,92.24,92.6,92.19,92.54,15836.0,92.017,92.3762,91.9672,92.3163,15836.0
2024-07-29 11:30:00,92.55,92.55,91.85,92.22,41432.0,92.3263,92.3263,91.628,91.9971,41432.0
2024-07-29 11:40:00,92.18,92.92,92.17,92.89,66988.0,91.9572,92.6954,91.9472,92.6655,66988.0
2024-07-29 11:50:00,92.94,93.34,92.88,93.26,44060.0,92.7153,93.1144,92.6555,93.0346,44060.0
2024-07-29 12:00:00,93.26,93.7,93.26,93.6,59430.0,93.0346,93.4735,93.0346,93.3738,59430.0
2024-07-29 12:10:00,93.58,93.93,93.57,93.92,103477.0,93.3538,93.703,93.3438,93.693,103477.0
2024-07-29 12:20:00,93.95,93.96,93.6,93.62,35213.0,93.7229,93.7329,93.3738,93.3937,35213.0
2024-07-29 12:30:00,93.64,93.86,93.63,93.78,11371.0,93.4137,93.6331,93.4037,93.5533,11371.0
2024-07-29 12:40:00,93.89,93.99,93.74,93.86,15879.0,93.6631,93.7628,93.5134,93.6331,15879.0
2024-07-29 12:50:00,93.83,93.91,93.54,93.68,10998.0,93.6032,93.683,93.3139,93.4536,10998.0
2024-07-29 13:00:00,93.68,93.83,93.66,93.72,16781.0,93.4536,93.6032,93.4336,93.4935,16781.0
2024-07-29 13:10:00,93.79,94.06,93.66,93.81,17458.0,93.5633,93.8326,93.4336,93.5832,17458.0
2024-07-29 13:20:00,93.75,93.75,93.21,93.21,91512.0,93.5234,93.5234,92.9847,92.9847,91512.0
2024-07-29 13:30:00,93.22,93.5,93.08,93.5,16890.0,92.9947,93.274,92.855,93.274,16890.0
2024-07-29 13:40:00,93.54,93.54,93.33,93.35,16051.0,93.3139,93.3139,93.1044,93.1244,16051.0
2024-07-29 13:50:00,93.31,93.37,93.15,93.22,8777.0,93.0845,93.1443,92.9248,92.9947,8777.0
2024-07-29 14:00:00,93.15,93.16,92.84,92.94,25293.0,92.9248,92.9348,92.6156,92.7153,25293.0
2024-07-29 14:10:00,92.92,93.04,92.77,92.96,38343.0,92.6954,92.8151,92.5458,92.7353,38343.0
2024-07-29 14:20:00,92.95,93.02,92.82,92.83,19723.0,92.7253,92.7952,92.5956,92.6056,19723.0
2024-07-29 14:30:00,92.83,92.83,92.59,92.61,15979.0,92.6056,92.6056,92.3662,92.3861,15979.0
2024-07-29 14:40:00,92.61,92.87,92.55,92.64,21283.0,92.3861,92.6455,92.3263,92.4161,21283.0
2024-07-29 14:50:00,92.67,92.9,92.56,92.87,11946.0,92.446,92.6754,92.3363,92.6455,11946.0
2024-07-29 15:00:00,92.8,93.1,92.7,92.87,74284.0,92.5757,92.875,92.4759,92.6455,74284.0
2024-07-29 15:10:00,92.94,93.03,92.81,92.96,11967.0,92.7153,92.8051,92.5857,92.7353,11967.0
2024-07-29 15:20:00,92.96,93.14,92.89,93.05,20016.0,92.7353,92.9149,92.6655,92.8251,20016.0
2024-07-29 15:30:00,93.05,93.25,93.01,93.22,13784.0,92.8251,93.0246,92.7852,92.9947,13784.0
2024-07-29 15:40:00,93.2,93.29,93.02,93.02,33705.0,92.9747,93.0645,92.7952,92.7952,33705.0
2024-07-29 15:50:00,93.08,93.16,92.64,92.74,127947.0,92.855,92.9348,92.4161,92.5158,127947.0
2024-07-30 09:30:00,93.52,93.65,93.22,93.5,580300.0,93.2939,93.4236,92.9947,93.274,580300.0
2024-07-30 09:40:00,93.5,93.79,92.98,93.17,124021.0,93.274,93.5633,92.7553,92.9448,124021.0
2024-07-30 09:50:00,93.13,93.13,92.72,92.92,87493.0,92.9049,92.9049,92.4959,92.6954,87493.0
2024-07-30 10:00:00,92.91,93.04,92.33,92.92,89149.0,92.6854,92.8151,92.1068,92.6954,89149.0
2024-07-30 10:10:00,92.87,93.07,92.61,92.74,46103.0,92.6455,92.845,92.3861,92.5158,46103.0
2024-07-30 10:20:00,92.77,92.82,92.27,92.33,34095.0,92.5458,92.5956,92.047,92.1068,34095.0
2024-07-30 10:30:00,92.32,92.43,91.77,92.05,87557.0,92.0968,92.2066,91.5482,91.8275,87557.0
2024-07-30 10:40:00,92.09,92.25,91.86,91.99,35206.0,91.8674,92.027,91.638,91.7676,35206.0
2024-07-30 10:50:00,92.0,92.21,91.68,91.73,55989.0,91.7776,91.9871,91.4584,91.5083,55989.0
2024-07-30 11:00:00,91.82,91.82,90.53,90.74,140466.0,91.5981,91.5981,90.3112,90.5207,140466.0
2024-07-30 11:10:00,90.71,91.05,90.63,91.05,109209.0,90.4907,90.8299,90.4109,90.8299,109209.0
2024-07-30 11:20:00,91.03,91.11,90.87,91.04,21104.0,90.81,90.8898,90.6504,90.8199,21104.0
2024-07-30 11:30:00,91.01,91.05,90.27,90.3,67982.0,90.79,90.8299,90.0518,90.0817,67982.0
2024-07-30 11:40:00,90.27,90.32,90.03,90.19,164381.0,90.0518,90.1017,89.8124,89.972,164381.0
2024-07-30 11:50:00,90.15,90.3,90.07,90.07,31918.0,89.9321,90.0817,89.8523,89.8523,31918.0
2024-07-30 12:00:00,90.19,90.48,90.04,90.42,40414.0,89.972,90.2613,89.8224,90.2014,40414.0
2024-07-30 12:10:00,90.44,90.45,90.21,90.3,57860.0,90.2214,90.2314,89.9919,90.0817,57860.0
2024-07-30 12:20:00,90.23,90.24,89.86,90.14,91600.0,90.0119,90.0219,89.6428,89.9221,91600.0
2024-07-30 12:30:00,90.03,90.21,89.8,90.21,32943.0,89.8124,89.9919,89.5829,89.9919,32943.0
2024-07-30 12:40:00,90.21,90.21,89.75,89.77,26264.0,89.9919,89.9919,89.5331,89.553,26264.0
2024-07-30 12:50:00,89.75,89.83,88.94,88.96,124069.0,89.5331,89.6129,88.725,88.745,124069.0
2024-07-30 13:00:00,88.98,89.36,88.85,89.36,90851.0,88.7649,89.144,88.6352,89.144,90851.0
2024-07-30 13:10:00,89.37,89.68,89.3,89.65,61119.0,89.154,89.4632,89.0841,89.4333,61119.0
2024-07-30 13:20:00,89.67,89.85,89.56,89.85,57512.0,89.4533,89.6328,89.3435,89.6328,57512.0
2024-07-30 13:30:00,89.83,90.17,89.69,90.1,47191.0,89.6129,89.952,89.4732,89.8822,47191.0
2024-07-30 13:40:00,90.07,90.24,89.94,90.24,60716.0,89.8523,90.0219,89.7226,90.0219,60716.0
2024-07-30 13:50:00,90.23,90.23,90.01,90.13,15357.0,90.0119,90.0119,89.7924,89.9121,15357.0
2024-07-30 14:00:00,90.15,90.29,90.02,90.24,39823.0,89.9321,90.0718,89.8024,90.0219,39823.0
2024-07-30 14:10:00,90.31,90.59,90.25,90.56,54878.0,90.0917,90.371,90.0319,90.3411,54878.0
2024-07-30 14:20:00,90.58,90.74,90.31,90.47,42864.0,90.3611,90.5207,90.0917,90.2513,42864.0
2024-07-30 14:30:00,90.47,90.65,90.36,90.59,32098.0,90.2513,90.4309,90.1416,90.371,32098.0
2024-07-30 14:40:00,90.57,90.64,90.17,90.25,31218.0,90.3511,90.4209,89.952,90.0319,31218.0
2024-07-30 14:50:00,90.27,90.41,90.11,90.23,29330.0,90.0518,90.1915,89.8922,90.0119,29330.0
2024-07-30 15:00:00,90.28,90.28,90.0,90.04,35286.0,90.0618,90.0618,89.7825,89.8224,35286.0
2024-07-30 15:10:00,90.03,90.18,89.86,90.15,33650.0,89.8124,89.962,89.6428,89.9321,33650.0
2024-07-30 15:20:00,90.23,90.27,90.05,90.14,46841.0,90.0119,90.0518,89.8323,89.9221,46841.0
2024-07-30 15:30:00,90.1,90.17,89.88,89.93,70734.0,89.8822,89.952,89.6627,89.7126,70734.0
2024-07-30 15:40:00,90.01,90.88,89.82,90.78,146951.0,89.7924,90.6603,89.6029,90.5606,146951.0
2024-07-30 15:50:00,90.75,90.8,90.05,90.14,276166.0,90.5306,90.5805,89.8323,89.9221,276166.0
2024-07-31 09:30:00,94.26,94.43,93.7,94.15,391307.0,94.0322,94.2017,93.4735,93.9224,391307.0
2024-07-31 09:40:00,94.18,94.66,93.78,94.1,163497.0,93.9524,94.4312,93.5533,93.8725,163497.0
2024-07-31 09:50:00,94.16,94.59,94.06,94.44,92011.0,93.9324,94.3614,93.8326,94.2117,92011.0
2024-07-31 10:00:00,94.46,94.95,94.28,94.86,112388.0,94.2317,94.7205,94.0521,94.6307,112388.0
2024-07-31 10:10:00,94.96,95.19,94.66,95.19,62466.0,94.7305,94.9599,94.4312,94.9599,62466.0
2024-07-31 10:20:00,95.19,95.22,94.78,94.92,52179.0,94.9599,94.9898,94.5509,94.6906,52179.0
2024-07-31 10:30:00,94.96,95.42,94.92,95.37,64872.0,94.7305,95.1894,94.6906,95.1395,64872.0
2024-07-31 10:40:00,95.38,95.38,94.89,94.89,66077.0,95.1495,95.1495,94.6606,94.6606,66077.0
2024-07-31 10:50:00,94.96,95.05,94.64,95.02,22804.0,94.7305,94.8202,94.4112,94.7903,22804.0
2024-07-31 11:00:00,95.03,95.21,94.94,95.15,31419.0,94.8003,94.9799,94.7105,94.92,31419.0
2024-07-31 11:10:00,95.15,95.35,95.09,95.33,14341.0,94.92,95.1195,94.8602,95.0996,14341.0
2024-07-31 11:20:00,95.33,95.39,95.07,95.39,24810.0,95.0996,95.1594,94.8402,95.1594,24810.0
2024-07-31 11:30:00,95.39,95.61,95.25,95.33,38634.0,95.1594,95.3789,95.0198,95.0996,38634.0
2024-07-31 11:40:00,95.31,95.45,95.18,95.36,23462.0,95.0796,95.2193,94.9499,95.1295,23462.0
2024-07-31 11:50:00,95.29,95.29,94.99,95.2,30831.0,95.0597,95.0597,94.7604,94.9699,30831.0
2024-07-31 12:00:00,95.2,95.3,95.06,95.17,16092.0,94.9699,95.0696,94.8302,94.94,16092.0
2024-07-31 12:10:00,95.14,95.38,95.13,95.27,31672.0,94.91,95.1495,94.9001,95.0397,31672.0
2024-07-31 12:20:00,95.24,95.28,94.89,95.06,14294.0,95.0098,95.0497,94.6606,94.8302,14294.0
2024-07-31 12:30:00,94.93,95.09,94.83,94.89,14305.0,94.7005,94.8602,94.6008,94.6606,14305.0
2024-07-31 12:40:00,94.92,95.03,94.82,95.03,18783.0,94.6906,94.8003,94.5908,94.8003,18783.0
2024-07-31 12:50:00,94.97,95.06,94.77,94.81,20271.0,94.7404,94.8302,94.5409,94.5808,20271.0
2024-07-31 13:00:00,94.82,95.17,94.75,95.06,12544.0,94.5908,94.94,94.521,94.8302,12544.0
2024-07-31 13:10:00,95.06,95.29,95.06,95.23,36684.0,94.8302,95.0597,94.8302,94.9998,36684.0
2024-07-31 13:20:00,95.2,95.25,94.74,94.92,96126.0,94.9699,95.0198,94.511,94.6906,96126.0
2024-07-31 13:30:00,94.88,94.88,94.29,94.45,78565.0,94.6507,94.6507,94.0621,94.2217,78565.0
2024-07-31 13:40:00,94.47,94.73,94.03,94.71,55814.0,94.2417,94.501,93.8027,94.4811,55814.0
2024-07-31 13:50:00,94.71,94.98,94.71,94.81,38317.0,94.4811,94.7504,94.4811,94.5808,38317.0
2024-07-31 14:00:00,94.82,95.17,94.52,94.96,157828.0,94.5908,94.94,94.2915,94.7305,157828.0
2024-07-31 14:10:00,94.96,95.25,94.89,95.21,40234.0,94.7305,95.0198,94.6606,94.9799,40234.0
2024-07-31 14:20:00,95.23,95.32,95.1,95.23,24774.0,94.9998,95.0896,94.8701,94.9998,24774.0
2024-07-31 14:30:00,95.25,95.75,94.98,95.36,155784.0,95.0198,95.5186,94.7504,95.1295,155784.0
2024-07-31 14:40:00,95.42,96.11,95.35,96.11,60987.0,95.1894,95.8777,95.1195,95.8777,60987.0
2024-07-31 14:50:00,96.13,96.15,95.8,96.01,58615.0,95.8976,95.9176,95.5684,95.7779,58615.0
2024-07-31 15:00:00,96.04,96.18,95.7,95.8,73817.0,95.8079,95.9475,95.4687,95.5684,73817.0
2024-07-31 15:10:00,95.85,96.15,95.24,95.28,98091.0,95.6183,95.9176,95.0098,95.0497,98091.0
2024-07-31 15:20:00,95.27,95.74,94.71,94.9,107320.0,95.0397,95.5086,94.4811,94.6706,107320.0
2024-07-31 15:30:00,94.95,95.62,94.77,95.47,92918.0,94.7205,95.3889,94.5409,95.2392,92918.0
2024-07-31 15:40:00,95.43,96.02,95.43,95.61,103685.0,95.1993,95.7879,95.1993,95.3789,103685.0
2024-07-31 15:50:00,95.62,95.85,95.06,95.48,483760.0,95.3889,95.6183,94.8302,95.2492,483760.0
2024-08-01 09:30:00,95.76,96.2,95.59,96.15,377862.0,95.5285,95.9675,95.3589,95.9176,377862.0
2024-08-01 09:40:00,96.12,97.13,96.11,96.96,183515.0,95.8877,96.8952,95.8777,96.7256,183515.0
2024-08-01 09:50:00,97.01,97.27,96.51,96.97,110767.0,96.7755,97.0349,96.2767,96.7356,110767.0
2024-08-01 10:00:00,96.93,97.15,96.0,96.22,140370.0,96.6957,96.9152,95.768,95.9874,140370.0
2024-08-01 10:10:00,96.17,96.62,95.83,95.91,54086.0,95.9375,96.3865,95.5984,95.6782,54086.0
2024-08-01 10:20:00,96.0,96.02,94.98,95.0,116229.0,95.768,95.7879,94.7504,94.7704,116229.0
2024-08-01 10:30:00,94.94,95.23,94.64,94.9,119077.0,94.7105,94.9998,94.4112,94.6706,119077.0
2024-08-01 10:40:00,94.92,94.96,93.87,93.88,82108.0,94.6906,94.7305,93.6431,93.6531,82108.0
2024-08-01 10:50:00,94.02,94.42,93.94,93.94,85362.0,93.7927,94.1918,93.7129,93.7129,85362.0
2024-08-01 11:00:00,93.96,94.1,93.12,93.19,155132.0,93.7329,93.8725,92.8949,92.9647,155132.0
2024-08-01 11:10:00,93.16,93.7,93.16,93.49,84714.0,92.9348,93.4735,92.9348,93.264,84714.0
2024-08-01 11:20:00,93.49,93.64,93.15,93.23,63655.0,93.264,93.4137,92.9248,93.0046,63655.0
2024-08-01 11:30:00,93.26,93.4,92.79,92.87,53320.0,93.0346,93.1742,92.5657,92.6455,53320.0
2024-08-01 11:40:00,92.78,92.78,92.08,92.35,86232.0,92.5557,92.5557,91.8574,92.1268,86232.0
2024-08-01 11:50:00,92.33,92.67,92.2,92.2,73922.0,92.1068,92.446,91.9771,91.9771,73922.0
2024-08-01 12:00:00,92.27,92.95,92.22,92.71,56312.0,92.047,92.7253,91.9971,92.4859,56312.0
2024-08-01 12:10:00,92.72,92.93,92.44,92.44,24920.0,92.4959,92.7054,92.2166,92.2166,24920.0
2024-08-01 12:20:00,92.47,92.55,91.81,92.21,131950.0,92.2465,92.3263,91.5881,91.9871,131950.0
2024-08-01 12:30:00,92.13,92.16,91.61,91.61,60460.0,91.9073,91.9372,91.3886,91.3886,60460.0
2024-08-01 12:40:00,91.6,91.87,91.41,91.84,91329.0,91.3786,91.6479,91.189,91.618,91329.0
2024-08-01 12:50:00,91.8,91.81,91.41,91.54,37312.0,91.5781,91.5881,91.189,91.3187,37312.0
2024-08-01 13:00:00,91.54,91.7,91.03,91.16,60065.0,91.3187,91.4783,90.81,90.9397,60065.0
2024-08-01 13:10:00,91.17,91.17,90.76,90.77,39738.0,90.9496,90.9496,90.5406,90.5506,39738.0
2024-08-01 13:20:00,90.76,90.95,90.54,90.8,35373.0,90.5406,90.7302,90.3212,90.5805,35373.0
2024-08-01 13:30:00,90.8,90.83,90.06,90.06,77688.0,90.5805,90.6104,89.8423,89.8423,77688.0
2024-08-01 13:40:00,90.07,90.17,89.85,89.97,107624.0,89.8523,89.952,89.6328,89.7525,107624.0
2024-08-01 13:50:00,89.95,90.86,89.8,90.86,67310.0,89.7326,90.6404,89.5829,90.6404,67310.0
2024-08-01 14:00:00,90.87,90.96,90.35,90.35,51048.0,90.6504,90.7401,90.1316,90.1316,51048.0
2024-08-01 14:10:00,90.32,90.56,89.81,89.85,39916.0,90.1017,90.3411,89.5929,89.6328,39916.0
2024-08-01 14:20:00,89.9,90.24,89.64,89.84,44661.0,89.6827,90.0219,89.4233,89.6228,44661.0
2024-08-01 14:30:00,89.83,89.88,89.52,89.81,42658.0,89.6129,89.6627,89.3036,89.5929,42658.0
2024-08-01 14:40:00,89.83,90.04,89.36,89.39,46517.0,89.6129,89.8224,89.144,89.1739,46517.0
2024-08-01 14:50:00,89.44,89.75,89.41,89.59,39705.0,89.2238,89.5331,89.1939,89.3734,39705.0
2024-08-01 15:00:00,89.57,89.9,89.53,89.83,68087.0,89.3535,89.6827,89.3136,89.6129,68087.0
2024-08-01 15:10:00,89.85,90.26,89.74,90.17,46228.0,89.6328,90.0418,89.5231,89.952,46228.0
2024-08-01 15:20:00,90.18,90.44,89.92,90.39,51438.0,89.962,90.2214,89.7026,90.1715,51438.0
2024-08-01 15:30:00,90.42,90.79,90.3,90.77,91234.0,90.2014,90.5705,90.0817,90.5506,91234.0
2024-08-01 15:40:00,90.74,91.04,90.17,90.89,147957.0,90.5207,90.8199,89.952,90.6703,147957.0
2024-08-01 15:50:00,90.92,91.25,90.37,90.89,780993.0,90.7002,91.0294,90.1516,90.6703,780993.0
2024-08-02 09:30:00,87.38,87.99,86.34,87.99,422952.0,87.1688,87.7773,86.1313,87.7773,422952.0
2024-08-02 09:40:00,87.98,88.38,86.9,87.35,368370.0,87.7673,88.1664,86.6899,87.1389,368370.0
2024-08-02 09:50:00,87.2,87.54,86.41,86.63,422726.0,86.9892,87.3284,86.2011,86.4206,422726.0
2024-08-02 10:00:00,86.64,87.0,85.4,85.67,259229.0,86.4306,86.7897,85.1936,85.4629,259229.0
2024-08-02 10:10:00,85.62,85.65,84.84,85.23,317710.0,85.413,85.443,84.6349,85.024,317710.0
2024-08-02 10:20:00,85.27,86.0,85.13,85.81,256343.0,85.0639,85.7921,84.9242,85.6026,256343.0
2024-08-02 10:30:00,85.77,86.18,85.06,85.06,120948.0,85.5627,85.9717,84.8544,84.8544,120948.0
2024-08-02 10:40:00,85.06,86.34,85.06,86.28,161997.0,84.8544,86.1313,84.8544,86.0714,161997.0
2024-08-02 10:50:00,86.3,86.42,85.18,85.18,135237.0,86.0914,86.2111,84.9741,84.9741,135237.0
2024-08-02 11:00:00,85.24,85.45,85.0,85.37,138195.0,85.034,85.2435,84.7945,85.1636,138195.0
2024-08-02 11:10:00,85.3,85.98,85.3,85.48,152701.0,85.0938,85.7722,85.0938,85.2734,152701.0
2024-08-02 11:20:00,85.48,86.01,85.25,85.71,128200.0,85.2734,85.8021,85.0439,85.5028,128200.0
2024-08-02 11:30:00,85.72,86.66,85.57,86.43,124388.0,85.5128,86.4505,85.3632,86.2211,124388.0
2024-08-02 11:40:00,86.41,87.12,86.41,86.62,171984.0,86.2011,86.9094,86.2011,86.4106,171984.0
2024-08-02 11:50:00,86.65,87.15,86.42,86.82,122453.0,86.4406,86.9393,86.2111,86.6101,122453.0
2024-08-02 12:00:00,86.83,87.12,86.48,86.52,114343.0,86.6201,86.9094,86.271,86.3109,114343.0
2024-08-02 12:10:00,86.58,86.65,86.14,86.65,112269.0,86.3707,86.4406,85.9318,86.4406,112269.0
2024-08-02 12:20:00,86.64,87.08,86.64,86.77,110465.0,86.4306,86.8695,86.4306,86.5603,110465.0
2024-08-02 12:30:00,86.76,86.93,86.46,86.65,70421.0,86.5503,86.7199,86.251,86.4406,70421.0
2024-08-02 12:40:00,86.63,87.15,86.39,86.4,92319.0,86.4206,86.9393,86.1812,86.1912,92319.0
2024-08-02 12:50:00,86.38,86.38,85.77,86.0,124583.0,86.1712,86.1712,85.5627,85.7921,124583.0
2024-08-02 13:00:00,86.04,86.26,85.75,86.15,78885.0,85.832,86.0515,85.5427,85.9418,78885.0
2024-08-02 13:10:00,86.16,86.47,85.91,86.26,66492.0,85.9517,86.261,85.7023,86.0515,66492.0
2024-08-02 13:20:00,86.28,86.29,85.76,85.77,47633.0,86.0714,86.0814,85.5527,85.5627,47633.0
2024-08-02 13:30:00,85.76,85.89,85.56,85.66,53345.0,85.5527,85.6824,85.3532,85.4529,53345.0
2024-08-02 13:40:00,85.67,85.86,85.41,85.5,52746.0,85.4629,85.6525,85.2036,85.2933,52746.0
2024-08-02 13:50:00,85.49,85.89,85.46,85.85,42671.0,85.2834,85.6824,85.2534,85.6425,42671.0
2024-08-02 14:00:00,85.82,85.99,85.58,85.7,108801.0,85.6126,85.7821,85.3731,85.4928,108801.0
2024-08-02 14:10:00,85.71,85.86,85.49,85.59,64696.0,85.5028,85.6525,85.2834,85.3831,64696.0
2024-08-02 14:20:00,85.58,86.44,85.57,86.43,86355.0,85.3731,86.2311,85.3632,86.2211,86355.0
2024-08-02 14:30:00,86.38,86.76,86.12,86.18,111352.0,86.1712,86.5503,85.9118,85.9717,111352.0
2024-08-02 14:40:00,86.29,86.48,85.96,86.15,90908.0,86.0814,86.271,85.7522,85.9418,90908.0
2024-08-02 14:50:00,86.17,86.44,85.91,85.94,73772.0,85.9617,86.2311,85.7023,85.7323,73772.0
2024-08-02 15:00:00,85.98,86.34,85.81,86.09,132653.0,85.7722,86.1313,85.6026,85.8819,132653.0
2024-08-02 15:10:00,86.11,86.41,85.93,86.25,86940.0,85.9019,86.2011,85.7223,86.0415,86940.0
2024-08-02 15:20:00,86.21,86.5,86.03,86.42,59147.0,86.0016,86.2909,85.8221,86.2111,59147.0
2024-08-02 15:30:00,86.41,86.62,85.83,85.84,105294.0,86.2011,86.4106,85.6225,85.6325,105294.0
2024-08-02 15:40:00,85.82,86.38,85.7,86.02,100734.0,85.6126,86.1712,85.4928,85.8121,100734.0
2024-08-02 15:50:00,85.92,86.68,85.56,86.49,386633.0,85.7123,86.4705,85.3532,86.2809,386633.0
2024-08-05 09:30:00,77.22,80.1,76.76,80.0,780249.0,77.0333,79.9064,76.5745,79.8066,780249.0
2024-08-05 09:40:00,79.94,80.74,78.53,80.62,539387.0,79.7468,80.5448,78.3402,80.4251,539387.0
2024-08-05 09:50:00,80.61,80.86,80.03,80.22,179908.0,80.4152,80.6645,79.8366,80.0261,179908.0
2024-08-05 10:00:00,80.28,82.35,80.28,80.68,251786.0,80.086,82.1509,80.086,80.485,251786.0
2024-08-05 10:10:00,80.69,81.53,80.05,81.5,168572.0,80.495,81.3329,79.8565,81.303,168572.0
2024-08-05 10:20:00,81.45,81.55,79.98,80.02,193427.0,81.2531,81.3529,79.7867,79.8266,193427.0
2024-08-05 10:30:00,80.04,81.66,79.95,81.49,156266.0,79.8465,81.4626,79.7567,81.293,156266.0
2024-08-05 10:40:00,81.49,81.62,80.58,81.0,201842.0,81.293,81.4227,80.3852,80.8042,201842.0
2024-08-05 10:50:00,81.0,82.06,80.53,80.67,142517.0,80.8042,81.8616,80.3353,80.475,142517.0
2024-08-05 11:00:00,80.9,82.45,80.31,82.01,151707.0,80.7045,82.2507,80.1159,81.8118,151707.0
2024-08-05 11:10:00,82.05,82.97,81.85,82.6,149383.0,81.8517,82.7694,81.6522,82.4003,149383.0
2024-08-05 11:20:00,82.53,83.07,82.22,82.26,69561.0,82.3305,82.8692,82.0213,82.0612,69561.0
2024-08-05 11:30:00,82.24,83.01,82.2,82.75,70496.0,82.0412,82.8094,82.0013,82.55,70496.0
2024-08-05 11:40:00,82.66,82.76,81.96,82.11,66232.0,82.4602,82.56,81.7619,81.9115,66232.0
2024-08-05 11:50:00,82.11,82.46,81.77,82.3,65978.0,81.9115,82.2607,81.5723,82.1011,65978.0
2024-08-05 12:00:00,82.29,82.75,81.93,82.62,80557.0,82.0911,82.55,81.732,82.4203,80557.0
2024-08-05 12:10:00,82.59,83.23,82.5,83.23,52005.0,82.3904,83.0288,82.3006,83.0288,52005.0
2024-08-05 12:20:00,83.24,84.0,82.88,83.9,74203.0,83.0388,83.797,82.6797,83.6972,74203.0
2024-08-05 12:30:00,83.89,83.89,82.48,82.58,68876.0,83.6872,83.6872,82.2806,82.3804,68876.0
2024-08-05 12:40:00,82.67,82.92,82.2,82.25,59695.0,82.4702,82.7196,82.0013,82.0512,59695.0
2024-08-05 12:50:00,82.27,82.29,81.51,81.75,56673.0,82.0711,82.0911,81.313,81.5524,56673.0
2024-08-05 13:00:00,81.65,82.24,81.53,82.1,36459.0,81.4526,82.0412,81.3329,81.9016,36459.0
2024-08-05 13:10:00,82.14,82.47,81.78,82.38,39442.0,81.9415,82.2707,81.5823,82.1809,39442.0
2024-08-05 13:20:00,82.41,82.67,82.13,82.19,35500.0,82.2108,82.4702,81.9315,81.9913,35500.0
2024-08-05 13:30:00,82.26,82.53,82.22,82.41,16693.0,82.0612,82.3305,82.0213,82.2108,16693.0
2024-08-05 13:40:00,82.4,82.86,82.29,82.33,33233.0,82.2008,82.6597,82.0911,82.131,33233.0
2024-08-05 13:50:00,82.26,82.46,81.94,82.05,34098.0,82.0612,82.2607,81.7419,81.8517,34098.0
2024-08-05 14:00:00,82.02,82.1,81.44,81.64,66614.0,81.8217,81.9016,81.2431,81.4427,66614.0
2024-08-05 14:10:00,81.63,81.69,81.14,81.47,35636.0,81.4327,81.4925,80.9439,81.2731,35636.0
2024-08-05 14:20:00,81.48,81.71,81.28,81.69,23003.0,81.2831,81.5125,81.0835,81.4925,23003.0
2024-08-05 14:30:00,81.59,81.85,81.28,81.32,54114.0,81.3928,81.6522,81.0835,81.1234,54114.0
2024-08-05 14:40:00,81.32,81.37,80.37,80.38,78696.0,81.1234,81.1733,80.1757,80.1857,78696.0
2024-08-05 14:50:00,80.4,81.04,80.34,80.43,51710.0,80.2057,80.8441,80.1458,80.2356,51710.0
2024-08-05 15:00:00,80.46,81.29,80.46,80.63,73196.0,80.2655,81.0935,80.2655,80.4351,73196.0
2024-08-05 15:10:00,80.63,80.98,80.48,80.67,71772.0,80.4351,80.7843,80.2855,80.475,71772.0
2024-08-05 15:20:00,80.62,81.19,80.62,81.11,129693.0,80.4251,80.9938,80.4251,80.9139,129693.0
2024-08-05 15:30:00,81.17,81.43,80.68,81.14,147811.0,80.9738,81.2332,80.485,80.9439,147811.0
2024-08-05 15:40:00,81.15,81.26,80.59,80.76,92333.0,80.9538,81.0636,80.3952,80.5648,92333.0
2024-08-05 15:50:00,80.78,81.6,80.54,81.49,234417.0,80.5847,81.4028,80.3453,81.293,234417.0
2024-08-06 09:30:00,82.02,82.87,81.59,82.05,317712.0,81.8217,82.6697,81.3928,81.8517,317712.0
2024-08-06 09:40:00,82.03,82.22,81.0,81.91,285026.0,81.8317,82.0213,80.8042,81.712,285026.0
2024-08-06 09:50:00,81.83,82.85,81.53,82.59,191998.0,81.6322,82.6497,81.3329,82.3904,191998.0
2024-08-06 10:00:00,82.51,83.39,82.26,83.32,301511.0,82.3106,83.1884,82.0612,83.1186,301511.0
2024-08-06 10:10:00,83.35,83.35,82.65,83.23,159618.0,83.1485,83.1485,82.4502,83.0288,159618.0
2024-08-06 10:20:00,83.21,83.31,82.76,82.76,168299.0,83.0089,83.1086,82.56,82.56,168299.0
2024-08-06 10:30:00,82.8,83.47,82.48,83.34,138029.0,82.5999,83.2682,82.2806,83.1386,138029.0
2024-08-06 10:40:00,83.3,84.37,83.25,84.24,155706.0,83.0987,84.1661,83.0488,84.0364,155706.0
2024-08-06 10:50:00,84.11,84.27,83.87,84.06,85970.0,83.9067,84.0663,83.6673,83.8568,85970.0
2024-08-06 11:00:00,84.08,84.34,84.01,84.28,70511.0,83.8768,84.1361,83.8069,84.0763,70511.0
2024-08-06 11:10:00,84.23,84.3,83.42,83.72,82032.0,84.0264,84.0962,83.2184,83.5176,82032.0
2024-08-06 11:20:00,83.63,83.93,82.99,83.01,78097.0,83.4279,83.7271,82.7894,82.8094,78097.0
2024-08-06 11:30:00,83.01,83.75,82.99,83.56,89997.0,82.8094,83.5476,82.7894,83.358,89997.0
2024-08-06 11:40:00,83.62,84.14,83.47,84.1,67000.0,83.4179,83.9366,83.2682,83.8967,67000.0
2024-08-06 11:50:00,84.15,84.45,84.12,84.41,93652.0,83.9466,84.2459,83.9167,84.206,93652.0
2024-08-06 12:00:00,84.42,84.61,84.26,84.46,77124.0,84.2159,84.4055,84.0563,84.2558,77124.0
2024-08-06 12:10:00,84.4,84.75,84.34,84.7,47731.0,84.196,84.5451,84.1361,84.4953,47731.0
2024-08-06 12:20:00,84.7,84.72,84.22,84.37,87244.0,84.4953,84.5152,84.0164,84.1661,87244.0
2024-08-06 12:30:00,84.39,84.52,84.22,84.45,41803.0,84.186,84.3157,84.0164,84.2459,41803.0
2024-08-06 12:40:00,84.44,84.73,84.44,84.64,35075.0,84.2359,84.5252,84.2359,84.4354,35075.0
2024-08-06 12:50:00,84.63,85.34,84.63,85.19,104291.0,84.4254,85.1337,84.4254,84.9841,104291.0
2024-08-06 13:00:00,85.22,85.36,85.03,85.24,68106.0,85.014,85.1537,84.8245,85.034,68106.0
2024-08-06 13:10:00,85.26,85.26,84.88,85.01,38133.0,85.0539,85.0539,84.6748,84.8045,38133.0
2024-08-06 13:20:00,84.99,85.14,84.86,85.13,44809.0,84.7846,84.9342,84.6549,84.9242,44809.0
2024-08-06 13:30:00,85.18,85.25,85.03,85.16,61652.0,84.9741,85.0439,84.8245,84.9542,61652.0
2024-08-06 13:40:00,85.16,85.17,84.75,85.1,55976.0,84.9542,84.9641,84.5451,84.8943,55976.0
2024-08-06 13:50:00,85.06,85.33,85.03,85.08,59266.0,84.8544,85.1237,84.8245,84.8743,59266.0
2024-08-06 14:00:00,85.13,85.14,84.81,84.91,34148.0,84.9242,84.9342,84.605,84.7048,34148.0
2024-08-06 14:10:00,84.98,85.29,84.96,85.29,18994.0,84.7746,85.0838,84.7546,85.0838,18994.0
2024-08-06 14:20:00,85.28,85.5,85.25,85.44,49070.0,85.0739,85.2933,85.0439,85.2335,49070.0
2024-08-06 14:30:00,85.42,85.66,85.26,85.56,42744.0,85.2135,85.4529,85.0539,85.3532,42744.0
2024-08-06 14:40:00,85.56,85.66,85.4,85.55,47280.0,85.3532,85.4529,85.1936,85.3432,47280.0
2024-08-06 14:50:00,85.54,85.66,84.84,84.84,66893.0,85.3332,85.4529,84.6349,84.6349,66893.0
2024-08-06 15:00:00,84.85,84.85,83.87,84.16,134240.0,84.6449,84.6449,83.6673,83.9566,134240.0
2024-08-06 15:10:00,84.15,84.37,83.77,84.07,72824.0,83.9466,84.1661,83.5675,83.8668,72824.0
2024-08-06 15:20:00,84.14,84.74,84.0,84.44,97695.0,83.9366,84.5352,83.797,84.2359,97695.0
2024-08-06 15:30:00,84.43,84.55,84.21,84.27,69894.0,84.2259,84.3456,84.0065,84.0663,69894.0
2024-08-06 15:40:00,84.33,84.4,83.69,83.74,80065.0,84.1262,84.196,83.4877,83.5376,80065.0
2024-08-06 15:50:00,83.71,84.03,82.84,82.87,388893.0,83.5077,83.8269,82.6398,82.6697,388893.0
2024-08-07 09:30:00,85.49,86.26,85.35,86.02,356339.0,85.2834,86.0515,85.1437,85.8121,356339.0
2024-08-07 09:40:00,86.0,86.23,85.66,86.15,225306.0,85.7921,86.0216,85.4529,85.9418,225306.0
2024-08-07 09:50:00,86.13,86.41,85.64,86.1,170358.0,85.9218,86.2011,85.433,85.8919,170358.0
2024-08-07 10:00:00,86.08,86.41,85.57,86.17,200542.0,85.8719,86.2011,85.3632,85.9617,200542.0
2024-08-07 10:10:00,86.26,86.31,85.19,85.3,153770.0,86.0515,86.1014,84.9841,85.0938,153770.0
2024-08-07 10:20:00,85.41,85.8,85.03,85.29,86188.0,85.2036,85.5926,84.8245,85.0838,86188.0
2024-08-07 10:30:00,85.3,85.64,85.18,85.36,104379.0,85.0938,85.433,84.9741,85.1537,104379.0
2024-08-07 10:40:00,85.37,86.28,85.25,86.19,66778.0,85.1636,86.0714,85.0439,85.9817,66778.0
2024-08-07 10:50:00,86.19,86.3,85.94,86.0,44745.0,85.9817,86.0914,85.7323,85.7921,44745.0
2024-08-07 11:00:00,86.07,86.32,85.79,86.17,61644.0,85.862,86.1114,85.5826,85.9617,61644.0
2024-08-07 11:10:00,86.23,86.28,85.5,85.67,61871.0,86.0216,86.0714,85.2933,85.4629,61871.0
2024-08-07 11:20:00,85.59,85.71,85.34,85.6,53526.0,85.3831,85.5028,85.1337,85.3931,53526.0
2024-08-07 11:30:00,85.59,85.76,85.43,85.48,65773.0,85.3831,85.5527,85.2235,85.2734,65773.0
2024-08-07 11:40:00,85.45,85.49,84.45,84.63,115435.0,85.2435,85.2834,84.2459,84.4254,115435.0
2024-08-07 11:50:00,84.71,85.06,84.64,84.96,49191.0,84.5052,84.8544,84.4354,84.7546,49191.0
2024-08-07 12:00:00,84.89,84.94,83.9,84.34,161893.0,84.6848,84.7347,83.6972,84.1361,161893.0
2024-08-07 12:10:00,84.28,84.67,84.25,84.47,58534.0,84.0763,84.4653,84.0464,84.2658,58534.0
2024-08-07 12:20:00,84.45,85.0,84.41,84.8,48940.0,84.2459,84.7945,84.206,84.595,48940.0
2024-08-07 12:30:00,84.83,84.9,84.65,84.65,18293.0,84.625,84.6948,84.4454,84.4454,18293.0
2024-08-07 12:40:00,84.68,84.81,83.97,84.04,47970.0,84.4753,84.605,83.767,83.8369,47970.0
2024-08-07 12:50:00,84.03,84.1,83.71,83.88,68208.0,83.8269,83.8967,83.5077,83.6772,68208.0
2024-08-07 13:00:00,83.85,84.03,83.41,83.41,103222.0,83.6473,83.8269,83.2084,83.2084,103222.0
2024-08-07 13:10:00,83.39,83.51,82.79,82.93,100550.0,83.1884,83.3081,82.5899,82.7295,100550.0
2024-08-07 13:20:00,82.93,83.53,82.93,83.12,56709.0,82.7295,83.3281,82.7295,82.9191,56709.0
2024-08-07 13:30:00,83.12,83.54,83.11,83.34,46935.0,82.9191,83.3381,82.9091,83.1386,46935.0
2024-08-07 13:40:00,83.35,83.41,82.53,82.53,67007.0,83.1485,83.2084,82.3305,82.3305,67007.0
2024-08-07 13:50:00,82.55,82.67,82.21,82.45,113095.0,82.3505,82.4702,82.0113,82.2507,113095.0
2024-08-07 14:00:00,82.38,82.54,82.01,82.09,125496.0,82.1809,82.3405,81.8118,81.8916,125496.0
2024-08-07 14:10:00,82.13,82.16,81.49,81.62,136162.0,81.9315,81.9614,81.293,81.4227,136162.0
2024-08-07 14:20:00,81.65,82.2,81.57,82.1,164801.0,81.4526,82.0013,81.3728,81.9016,164801.0
2024-08-07 14:30:00,82.05,82.06,81.55,81.8,93387.0,81.8517,81.8616,81.3529,81.6023,93387.0
2024-08-07 14:40:00,81.77,82.03,81.35,81.59,120214.0,81.5723,81.8317,81.1534,81.3928,120214.0
2024-08-07 14:50:00,81.59,81.83,81.5,81.6,59317.0,81.3928,81.6322,81.303,81.4028,59317.0
2024-08-07 15:00:00,81.63,82.66,81.54,82.32,107224.0,81.4327,82.4602,81.3429,82.121,107224.0
2024-08-07 15:10:00,82.36,82.48,82.04,82.37,82283.0,82.1609,82.2806,81.8417,82.1709,82283.0
2024-08-07 15:20:00,82.41,82.63,81.93,82.18,76692.0,82.2108,82.4303,81.732,81.9814,76692.0
2024-08-07 15:30:00,82.15,82.38,81.89,82.13,163517.0,81.9514,82.1809,81.6921,81.9315,163517.0
2024-08-07 15:40:00,82.14,82.18,81.88,82.08,79129.0,81.9415,81.9814,81.6821,81.8816,79129.0
2024-08-07 15:50:00,82.09,82.14,80.9,81.07,285474.0,81.8916,81.9415,80.7045,80.874,285474.0
2024-08-08 09:30:00,83.38,83.5,82.69,82.85,357761.0,83.1785,83.2982,82.4901,82.6497,357761.0
2024-08-08 09:40:00,82.89,83.14,82.0,82.23,275182.0,82.6896,82.939,81.8018,82.0312,275182.0
2024-08-08 09:50:00,82.28,83.24,81.92,83.19,173601.0,82.0811,83.0388,81.722,82.9889,173601.0
2024-08-08 10:00:00,83.24,83.98,83.09,83.97,189175.0,83.0388,83.777,82.8892,83.767,189175.0
2024-08-08 10:10:00,83.97,84.49,83.68,84.23,193961.0,83.767,84.2858,83.4777,84.0264,193961.0
2024-08-08 10:20:00,84.29,84.83,84.04,84.75,154694.0,84.0863,84.625,83.8369,84.5451,154694.0
2024-08-08 10:30:00,84.81,85.01,84.53,84.84,54960.0,84.605,84.8045,84.3257,84.6349,54960.0
2024-08-08 10:40:00,84.84,85.19,84.6,85.19,41179.0,84.6349,84.9841,84.3955,84.9841,41179.0
2024-08-08 10:50:00,85.16,85.26,84.85,85.06,73230.0,84.9542,85.0539,84.6449,84.8544,73230.0
2024-08-08 11:00:00,85.04,85.04,84.7,84.89,66852.0,84.8344,84.8344,84.4953,84.6848,66852.0
2024-08-08 11:10:00,84.9,84.9,84.25,84.29,68191.0,84.6948,84.6948,84.0464,84.0863,68191.0
2024-08-08 11:20:00,84.32,85.01,84.32,84.81,67168.0,84.1162,84.8045,84.1162,84.605,67168.0
2024-08-08 11:30:00,84.77,85.07,84.73,84.83,74768.0,84.5651,84.8644,84.5252,84.625,74768.0
2024-08-08 11:40:00,84.77,84.86,84.52,84.58,96626.0,84.5651,84.6549,84.3157,84.3756,96626.0
2024-08-08 11:50:00,84.59,85.1,84.57,84.96,49004.0,84.3855,84.8943,84.3656,84.7546,49004.0
2024-08-08 12:00:00,84.97,85.49,84.94,85.42,68675.0,84.7646,85.2834,84.7347,85.2135,68675.0
2024-08-08 12:10:00,85.4,85.54,85.18,85.31,32471.0,85.1936,85.3332,84.9741,85.1038,32471.0
2024-08-08 12:20:00,85.41,85.47,85.23,85.27,32913.0,85.2036,85.2634,85.024,85.0639,32913.0
2024-08-08 12:30:00,85.25,85.25,84.66,84.75,87954.0,85.0439,85.0439,84.4554,84.5451,87954.0
2024-08-08 12:40:00,84.74,85.05,84.59,85.04,54608.0,84.5352,84.8444,84.3855,84.8344,54608.0
2024-08-08 12:50:00,85.03,85.21,84.85,85.0,54823.0,84.8245,85.004,84.6449,84.7945,54823.0
2024-08-08 13:00:00,85.04,85.13,84.58,85.0,75509.0,84.8344,84.9242,84.3756,84.7945,75509.0
2024-08-08 13:10:00,85.0,85.44,84.95,85.44,54400.0,84.7945,85.2335,84.7447,85.2335,54400.0
2024-08-08 13:20:00,85.38,85.8,85.34,85.79,86349.0,85.1736,85.5926,85.1337,85.5826,86349.0
2024-08-08 13:30:00,85.82,85.98,85.75,85.95,71698.0,85.6126,85.7722,85.5427,85.7422,71698.0
2024-08-08 13:40:00,85.94,86.05,85.84,86.02,56145.0,85.7323,85.842,85.6325,85.8121,56145.0
2024-08-08 13:50:00,86.04,86.12,85.85,85.97,46384.0,85.832,85.9118,85.6425,85.7622,46384.0
2024-08-08 14:00:00,85.95,86.32,85.88,86.16,43770.0,85.7422,86.1114,85.6724,85.9517,43770.0
2024-08-08 14:10:00,86.13,86.32,86.09,86.26,58732.0,85.9218,86.1114,85.8819,86.0515,58732.0
2024-08-08 14:20:00,86.3,86.32,85.82,85.9,112729.0,86.0914,86.1114,85.6126,85.6924,112729.0
2024-08-08 14:30:00,85.99,86.14,85.85,85.85,27228.0,85.7821,85.9318,85.6425,85.6425,27228.0
2024-08-08 14:40:00,85.87,85.87,85.6,85.8,59847.0,85.6624,85.6624,85.3931,85.5926,59847.0
2024-08-08 14:50:00,85.82,85.92,85.72,85.77,41383.0,85.6126,85.7123,85.5128,85.5627,41383.0
2024-08-08 15:00:00,85.74,85.8,85.28,85.76,53589.0,85.5328,85.5926,85.0739,85.5527,53589.0
2024-08-08 15:10:00,85.73,85.94,85.59,85.64,57935.0,85.5228,85.7323,85.3831,85.433,57935.0
2024-08-08 15:20:00,85.67,85.9,85.31,85.34,104117.0,85.4629,85.6924,85.1038,85.1337,104117.0
2024-08-08 15:30:00,85.31,85.4,84.99,85.28,92935.0,85.1038,85.1936,84.7846,85.0739,92935.0
2024-08-08 15:40:00,85.29,85.93,85.29,85.74,86665.0,85.0838,85.7223,85.0838,85.5328,86665.0
2024-08-08 15:50:00,85.76,86.2,85.46,86.03,234920.0,85.5527,85.9916,85.2534,85.8221,234920.0
2024-08-09 09:30:00,85.44,86.15,85.4,86.04,210847.0,85.2335,85.9418,85.1936,85.832,210847.0
2024-08-09 09:40:00,86.03,86.04,85.3,85.4,101002.0,85.8221,85.832,85.0938,85.1936,101002.0
2024-08-09 09:50:00,85.43,85.86,85.18,85.35,69776.0,85.2235,85.6525,84.9741,85.1437,69776.0
2024-08-09 10:00:00,85.22,85.9,85.02,85.76,66092.0,85.014,85.6924,84.8145,85.5527,66092.0
2024-08-09 10:10:00,85.79,86.49,85.79,85.96,75541.0,85.5826,86.2809,85.5826,85.7522,75541.0
2024-08-09 10:20:00,85.98,86.19,85.74,85.84,34471.0,85.7722,85.9817,85.5328,85.6325,34471.0
2024-08-09 10:30:00,85.82,85.91,85.31,85.48,35844.0,85.6126,85.7023,85.1038,85.2734,35844.0
2024-08-09 10:40:00,85.57,86.06,85.39,85.97,21771.0,85.3632,85.852,85.1836,85.7622,21771.0
2024-08-09 10:50:00,85.97,86.41,85.91,86.08,53530.0,85.7622,86.2011,85.7023,85.8719,53530.0
2024-08-09 11:00:00,86.19,86.6,86.15,86.28,45918.0,85.9817,86.3907,85.9418,86.0714,45918.0
2024-08-09 11:10:00,86.35,86.4,86.13,86.3,16818.0,86.1413,86.1912,85.9218,86.0914,16818.0
2024-08-09 11:20:00,86.31,86.38,85.96,85.96,31670.0,86.1014,86.1712,85.7522,85.7522,31670.0
2024-08-09 11:30:00,85.99,86.21,85.84,85.95,21836.0,85.7821,86.0016,85.6325,85.7422,21836.0
2024-08-09 11:40:00,85.96,86.25,85.84,86.14,22176.0,85.7522,86.0415,85.6325,85.9318,22176.0
2024-08-09 11:50:00,86.09,86.32,85.64,85.7,29125.0,85.8819,86.1114,85.433,85.4928,29125.0
2024-08-09 12:00:00,85.7,85.86,85.55,85.57,17582.0,85.4928,85.6525,85.3432,85.3632,17582.0
2024-08-09 12:10:00,85.57,85.62,85.5,85.54,61802.0,85.3632,85.413,85.2933,85.3332,61802.0
2024-08-09 12:20:00,85.65,85.78,85.49,85.69,299866.0,85.443,85.5727,85.2834,85.4829,299866.0
2024-08-09 12:30:00,85.7,86.01,85.68,85.98,28655.0,85.4928,85.8021,85.4729,85.7722,28655.0
2024-08-09 12:40:00,85.97,86.04,85.79,86.02,30866.0,85.7622,85.832,85.5826,85.8121,30866.0
2024-08-09 12:50:00,86.05,86.15,85.95,86.14,35899.0,85.842,85.9418,85.7422,85.9318,35899.0
2024-08-09 13:00:00,86.17,86.35,86.07,86.34,26993.0,85.9617,86.1413,85.862,86.1313,26993.0
2024-08-09 13:10:00,86.34,87.03,86.34,86.99,98464.0,86.1313,86.8196,86.1313,86.7797,98464.0
2024-08-09 13:20:00,86.97,87.32,86.88,87.32,82041.0,86.7598,87.1089,86.67,87.1089,82041.0
2024-08-09 13:30:00,87.32,87.48,87.18,87.34,54644.0,87.1089,87.2685,86.9693,87.1289,54644.0
2024-08-09 13:40:00,87.37,87.38,87.01,87.08,126954.0,87.1588,87.1688,86.7997,86.8695,126954.0
2024-08-09 13:50:00,87.05,87.12,86.7,86.86,35923.0,86.8396,86.9094,86.4904,86.65,35923.0
2024-08-09 14:00:00,86.88,87.03,86.76,87.01,21122.0,86.67,86.8196,86.5503,86.7997,21122.0
2024-08-09 14:10:00,86.99,86.99,86.54,86.71,22200.0,86.7797,86.7797,86.3308,86.5004,22200.0
2024-08-09 14:20:00,86.77,86.77,86.49,86.68,26125.0,86.5603,86.5603,86.2809,86.4705,26125.0
2024-08-09 14:30:00,86.69,86.79,86.46,86.77,16696.0,86.4805,86.5802,86.251,86.5603,16696.0
2024-08-09 14:40:00,86.82,86.91,86.72,86.8,19397.0,86.6101,86.6999,86.5104,86.5902,19397.0
2024-08-09 14:50:00,86.8,86.82,86.48,86.75,15226.0,86.5902,86.6101,86.271,86.5403,15226.0
2024-08-09 15:00:00,86.74,86.84,86.5,86.78,15580.0,86.5303,86.6301,86.2909,86.5702,15580.0
2024-08-09 15:10:00,86.81,87.05,86.8,87.02,31124.0,86.6002,86.8396,86.5902,86.8097,31124.0
2024-08-09 15:20:00,87.03,87.03,86.65,86.85,39212.0,86.8196,86.8196,86.4406,86.6401,39212.0
2024-08-09 15:30:00,86.86,87.1,86.85,86.88,24556.0,86.65,86.8895,86.6401,86.67,24556.0
2024-08-09 15:40:00,86.87,87.06,86.8,86.97,40663.0,86.66,86.8496,86.5902,86.7598,40663.0
2024-08-09 15:50:00,86.97,87.06,86.6,86.89,222913.0,86.7598,86.8496,86.3907,86.68,222913.0
2024-08-12 09:30:00,87.19,87.5,86.98,87.03,226606.0,86.9792,87.2885,86.7698,86.8196,226606.0
2024-08-12 09:40:00,87.07,87.07,86.23,86.34,204607.0,86.8595,86.8595,86.0216,86.1313,204607.0
2024-08-12 09:50:00,86.36,86.74,86.11,86.26,92006.0,86.1513,86.5303,85.9019,86.0515,92006.0
2024-08-12 10:00:00,86.26,87.18,86.25,87.18,76265.0,86.0515,86.9693,86.0415,86.9693,76265.0
2024-08-12 10:10:00,87.17,87.57,87.08,87.5,63634.0,86.9593,87.3583,86.8695,87.2885,63634.0
2024-08-12 10:20:00,87.52,88.01,87.5,87.7,58004.0,87.3085,87.7973,87.2885,87.488,58004.0
2024-08-12 10:30:00,87.72,88.1,87.68,87.99,43603.0,87.508,87.887,87.4681,87.7773,43603.0
2024-08-12 10:40:00,88.04,88.14,87.78,88.08,44183.0,87.8272,87.927,87.5678,87.8671,44183.0
2024-08-12 10:50:00,88.05,88.05,87.81,87.97,54203.0,87.8372,87.8372,87.5977,87.7574,54203.0
2024-08-12 11:00:00,88.01,88.36,87.96,88.11,26715.0,87.7973,88.1464,87.7474,87.897,26715.0
2024-08-12 11:10:00,88.14,88.33,88.1,88.2,32733.0,87.927,88.1165,87.887,87.9868,32733.0
2024-08-12 11:20:00,88.16,88.2,86.63,87.09,137359.0,87.9469,87.9868,86.4206,86.8795,137359.0
2024-08-12 11:30:00,87.03,87.11,86.74,86.97,70393.0,86.8196,86.8994,86.5303,86.7598,70393.0
2024-08-12 11:40:00,86.99,87.33,86.87,87.33,46437.0,86.7797,87.1189,86.66,87.1189,46437.0
2024-08-12 11:50:00,87.31,88.02,87.29,87.92,40315.0,87.099,87.8072,87.079,87.7075,40315.0
2024-08-12 12:00:00,87.95,88.03,87.59,87.78,50108.0,87.7374,87.8172,87.3783,87.5678,50108.0
2024-08-12 12:10:00,87.8,87.81,87.53,87.62,17562.0,87.5878,87.5977,87.3184,87.4082,17562.0
2024-08-12 12:20:00,87.63,87.78,87.54,87.7,19306.0,87.4182,87.5678,87.3284,87.488,19306.0
2024-08-12 12:30:00,87.68,87.85,87.53,87.84,12122.0,87.4681,87.6377,87.3184,87.6277,12122.0
2024-08-12 12:40:00,87.88,87.89,87.55,87.78,21189.0,87.6676,87.6776,87.3384,87.5678,21189.0
2024-08-12 12:50:00,87.74,87.74,87.06,87.07,24855.0,87.5279,87.5279,86.8496,86.8595,24855.0
2024-08-12 13:00:00,87.0,87.2,86.81,87.15,30271.0,86.7897,86.9892,86.6002,86.9393,30271.0
2024-08-12 13:10:00,87.08,87.42,87.04,87.42,11660.0,86.8695,87.2087,86.8296,87.2087,11660.0
2024-08-12 13:20:00,87.39,87.64,87.17,87.3,20139.0,87.1788,87.4282,86.9593,87.089,20139.0
2024-08-12 13:30:00,87.4,87.44,87.14,87.31,8814.0,87.1887,87.2286,86.9294,87.099,8814.0
2024-08-12 13:40:00,87.27,87.34,86.95,86.95,6378.0,87.0591,87.1289,86.7398,86.7398,6378.0
2024-08-12 13:50:00,86.9,87.05,86.7,87.01,18524.0,86.6899,86.8396,86.4904,86.7997,18524.0
2024-08-12 14:00:00,87.03,87.14,86.81,86.87,23026.0,86.8196,86.9294,86.6002,86.66,23026.0
2024-08-12 14:10:00,86.88,87.1,86.86,87.01,19971.0,86.67,86.8895,86.65,86.7997,19971.0
2024-08-12 14:20:00,86.96,87.2,86.95,87.03,16418.0,86.7498,86.9892,86.7398,86.8196,16418.0
2024-08-12 14:30:00,87.0,87.17,86.9,87.16,54724.0,86.7897,86.9593,86.6899,86.9493,54724.0
2024-08-12 14:40:00,87.09,87.14,87.0,87.04,14325.0,86.8795,86.9294,86.7897,86.8296,14325.0
2024-08-12 14:50:00,87.13,87.25,87.02,87.25,13169.0,86.9194,87.0391,86.8097,87.0391,13169.0
2024-08-12 15:00:00,87.25,87.26,86.96,87.04,25259.0,87.0391,87.0491,86.7498,86.8296,25259.0
2024-08-12 15:10:00,87.06,87.2,86.92,87.11,17059.0,86.8496,86.9892,86.7099,86.8994,17059.0
2024-08-12 15:20:00,87.1,87.16,87.0,87.01,24973.0,86.8895,86.9493,86.7897,86.7997,24973.0
2024-08-12 15:30:00,87.02,87.16,86.8,86.89,147264.0,86.8097,86.9493,86.5902,86.68,147264.0
2024-08-12 15:40:00,86.91,86.94,86.76,86.84,48192.0,86.6999,86.7299,86.5503,86.6301,48192.0
2024-08-12 15:50:00,86.84,87.26,86.67,87.25,172158.0,86.6301,87.0491,86.4605,87.0391,172158.0
2024-08-13 09:30:00,88.9,89.53,88.85,89.15,238346.0,88.6851,89.3136,88.6352,88.9345,238346.0
2024-08-13 09:40:00,89.22,89.67,88.95,89.67,146071.0,89.0043,89.4533,88.735,89.4533,146071.0
2024-08-13 09:50:00,89.68,89.73,89.32,89.61,93344.0,89.4632,89.5131,89.1041,89.3934,93344.0
2024-08-13 10:00:00,89.62,89.79,89.5,89.56,88891.0,89.4034,89.573,89.2837,89.3435,88891.0
2024-08-13 10:10:00,89.56,89.82,89.36,89.54,45014.0,89.3435,89.6029,89.144,89.3236,45014.0
2024-08-13 10:20:00,89.49,89.7,89.45,89.59,46202.0,89.2737,89.4832,89.2338,89.3734,46202.0
2024-08-13 10:30:00,89.65,89.68,89.22,89.59,31048.0,89.4333,89.4632,89.0043,89.3734,31048.0
2024-08-13 10:40:00,89.6,90.06,89.57,90.06,67034.0,89.3834,89.8423,89.3535,89.8423,67034.0
2024-08-13 10:50:00,90.08,90.11,89.91,90.01,53145.0,89.8623,89.8922,89.6927,89.7924,53145.0
2024-08-13 11:00:00,89.99,90.21,89.97,90.12,40688.0,89.7725,89.9919,89.7525,89.9022,40688.0
2024-08-13 11:10:00,90.09,90.23,90.0,90.18,26170.0,89.8722,90.0119,89.7825,89.962,26170.0
2024-08-13 11:20:00,90.19,90.33,90.15,90.27,45543.0,89.972,90.1117,89.9321,90.0518,45543.0
2024-08-13 11:30:00,90.26,90.36,90.16,90.35,28837.0,90.0418,90.1416,89.9421,90.1316,28837.0
2024-08-13 11:40:00,90.37,90.41,90.26,90.4,42754.0,90.1516,90.1915,90.0418,90.1815,42754.0
2024-08-13 11:50:00,90.4,90.53,90.33,90.41,25937.0,90.1815,90.3112,90.1117,90.1915,25937.0
2024-08-13 12:00:00,90.36,90.57,90.26,90.5,11229.0,90.1416,90.3511,90.0418,90.2812,11229.0
2024-08-13 12:10:00,90.48,90.67,90.44,90.67,20947.0,90.2613,90.4508,90.2214,90.4508,20947.0
2024-08-13 12:20:00,90.64,90.79,90.58,90.67,41606.0,90.4209,90.5705,90.3611,90.4508,41606.0
2024-08-13 12:30:00,90.66,90.71,90.53,90.71,78584.0,90.4409,90.4907,90.3112,90.4907,78584.0
2024-08-13 12:40:00,90.73,91.06,90.71,91.06,42770.0,90.5107,90.8399,90.4907,90.8399,42770.0
2024-08-13 12:50:00,91.08,91.25,91.06,91.24,46315.0,90.8598,91.0294,90.8399,91.0195,46315.0
2024-08-13 13:00:00,91.24,91.32,91.12,91.3,66615.0,91.0195,91.0993,90.8997,91.0793,66615.0
2024-08-13 13:10:00,91.3,91.36,91.22,91.31,59582.0,91.0793,91.1392,90.9995,91.0893,59582.0
2024-08-13 13:20:00,91.31,91.32,91.09,91.2,26700.0,91.0893,91.0993,90.8698,90.9796,26700.0
2024-08-13 13:30:00,91.22,91.32,91.07,91.18,29866.0,90.9995,91.0993,90.8499,90.9596,29866.0
2024-08-13 13:40:00,91.19,91.29,90.61,90.95,106245.0,90.9696,91.0693,90.391,90.7302,106245.0
2024-08-13 13:50:00,90.92,91.12,90.79,91.08,39875.0,90.7002,90.8997,90.5705,90.8598,39875.0
2024-08-13 14:00:00,91.05,91.17,91.0,91.17,22132.0,90.8299,90.9496,90.78,90.9496,22132.0
2024-08-13 14:10:00,91.14,91.21,90.96,90.98,17418.0,90.9197,90.9895,90.7401,90.7601,17418.0
2024-08-13 14:20:00,91.01,91.2,91.01,91.19,24101.0,90.79,90.9796,90.79,90.9696,24101.0
2024-08-13 14:30:00,91.21,91.33,91.13,91.28,24951.0,90.9895,91.1092,90.9097,91.0594,24951.0
2024-08-13 14:40:00,91.31,91.31,91.17,91.24,26266.0,91.0893,91.0893,90.9496,91.0195,26266.0
2024-08-13 14:50:00,91.24,91.34,91.2,91.29,23171.0,91.0195,91.1192,90.9796,91.0693,23171.0
2024-08-13 15:00:00,91.33,91.33,90.99,91.06,52628.0,91.1092,91.1092,90.7701,90.8399,52628.0
2024-08-13 15:10:00,91.07,91.13,90.94,91.01,31403.0,90.8499,90.9097,90.7202,90.79,31403.0
2024-08-13 15:20:00,91.01,91.17,90.86,91.12,50758.0,90.79,90.9496,90.6404,90.8997,50758.0
2024-08-13 15:30:00,91.1,91.22,91.05,91.13,42055.0,90.8798,90.9995,90.8299,90.9097,42055.0
2024-08-13 15:40:00,91.09,91.56,91.07,91.55,199309.0,90.8698,91.3387,90.8499,91.3287,199309.0
2024-08-13 15:50:00,91.48,91.6,91.2,91.53,189753.0,91.2589,91.3786,90.9796,91.3088,189753.0
2024-08-14 09:30:00,91.87,92.23,91.38,91.77,178336.0,91.6479,92.0071,91.1591,91.5482,178336.0
2024-08-14 09:40:00,91.75,91.77,90.98,91.14,214193.0,91.5282,91.5482,90.7601,90.9197,214193.0
2024-08-14 09:50:00,91.17,91.31,90.69,90.82,119198.0,90.9496,91.0893,90.4708,90.6005,119198.0
2024-08-14 10:00:00,90.84,91.05,90.68,90.77,101964.0,90.6204,90.8299,90.4608,90.5506,101964.0
2024-08-14 10:10:00,90.78,90.79,90.23,90.48,76917.0,90.5606,90.5705,90.0119,90.2613,76917.0
2024-08-14 10:20:00,90.51,90.71,90.34,90.63,71027.0,90.2912,90.4907,90.1216,90.4109,71027.0
2024-08-14 10:30:00,90.61,90.69,89.87,90.31,90546.0,90.391,90.4708,89.6528,90.0917,90546.0
2024-08-14 10:40:00,90.33,90.87,90.32,90.87,68343.0,90.1117,90.6504,90.1017,90.6504,68343.0
2024-08-14 10:50:00,90.88,91.24,90.8,91.2,44624.0,90.6603,91.0195,90.5805,90.9796,44624.0
2024-08-14 11:00:00,91.19,91.38,91.1,91.17,38076.0,90.9696,91.1591,90.8798,90.9496,38076.0
2024-08-14 11:10:00,91.23,91.44,91.22,91.31,37575.0,91.0095,91.219,90.9995,91.0893,37575.0
2024-08-14 11:20:00,91.34,91.59,91.32,91.59,44927.0,91.1192,91.3686,91.0993,91.3686,44927.0
2024-08-14 11:30:00,91.6,91.92,91.6,91.92,57370.0,91.3786,91.6978,91.3786,91.6978,57370.0
2024-08-14 11:40:00,91.93,92.03,91.82,91.98,53546.0,91.7078,91.8075,91.5981,91.7577,53546.0
2024-08-14 11:50:00,91.97,92.5,91.95,92.43,77793.0,91.7477,92.2764,91.7277,92.2066,77793.0
2024-08-14 12:00:00,92.44,92.45,92.2,92.22,42386.0,92.2166,92.2265,91.9771,91.9971,42386.0
2024-08-14 12:10:00,92.21,92.24,91.66,91.7,46068.0,91.9871,92.017,91.4384,91.4783,46068.0
2024-08-14 12:20:00,91.7,91.8,90.97,91.28,36912.0,91.4783,91.5781,90.7501,91.0594,36912.0
2024-08-14 12:30:00,91.26,91.35,91.15,91.28,15104.0,91.0394,91.1292,90.9297,91.0594,15104.0
2024-08-14 12:40:00,91.3,91.38,90.77,90.93,34337.0,91.0793,91.1591,90.5506,90.7102,34337.0
2024-08-14 12:50:00,90.96,91.25,90.96,91.24,25038.0,90.7401,91.0294,90.7401,91.0195,25038.0
2024-08-14 13:00:00,91.13,91.5,91.11,91.44,39954.0,90.9097,91.2788,90.8898,91.219,39954.0
2024-08-14 13:10:00,91.42,91.42,91.07,91.38,20927.0,91.199,91.199,90.8499,91.1591,20927.0
2024-08-14 13:20:00,91.3,91.41,91.16,91.36,12278.0,91.0793,91.189,90.9397,91.1392,12278.0
2024-08-14 13:30:00,91.38,91.47,91.25,91.31,12378.0,91.1591,91.2489,91.0294,91.0893,12378.0
2024-08-14 13:40:00,91.29,91.38,91.08,91.37,20467.0,91.0693,91.1591,90.8598,91.1491,20467.0
2024-08-14 13:50:00,91.36,91.42,91.25,91.25,3474.0,91.1392,91.199,91.0294,91.0294,3474.0
2024-08-14 14:00:00,91.2,91.25,91.0,91.21,42084.0,90.9796,91.0294,90.78,90.9895,42084.0
2024-08-14 14:10:00,91.15,91.29,91.14,91.22,25139.0,90.9297,91.0693,90.9197,90.9995,25139.0
2024-08-14 14:20:00,91.21,91.41,91.2,91.35,10029.0,90.9895,91.189,90.9796,91.1292,10029.0
2024-08-14 14:30:00,91.36,91.42,91.29,91.42,7372.0,91.1392,91.199,91.0693,91.199,7372.0
2024-08-14 14:40:00,91.38,91.38,91.24,91.3,52078.0,91.1591,91.1591,91.0195,91.0793,52078.0
2024-08-14 14:50:00,91.32,91.62,91.3,91.6,25056.0,91.0993,91.3985,91.0793,91.3786,25056.0
2024-08-14 15:00:00,91.59,91.59,91.39,91.39,13474.0,91.3686,91.3686,91.1691,91.1691,13474.0
2024-08-14 15:10:00,91.37,91.37,90.94,91.13,27095.0,91.1491,91.1491,90.7202,90.9097,27095.0
2024-08-14 15:20:00,91.13,91.19,91.02,91.13,28333.0,90.9097,90.9696,90.8,90.9097,28333.0
2024-08-14 15:30:00,91.11,91.17,91.0,91.17,24031.0,90.8898,90.9496,90.78,90.9496,24031.0
2024-08-14 15:40:00,91.15,91.42,91.11,91.42,26007.0,90.9297,91.199,90.8898,91.199,26007.0
2024-08-14 15:50:00,91.43,91.91,91.34,91.59,161624.0,91.209,91.6878,91.1192,91.3686,161624.0
2024-08-15 09:30:00,93.95,94.29,93.79,94.25,283472.0,93.7229,94.0621,93.5633,94.0222,283472.0
2024-08-15 09:40:00,94.3,94.48,93.9,94.48,130506.0,94.0721,94.2516,93.673,94.2516,130506.0
2024-08-15 09:50:00,94.45,94.97,94.42,94.96,105798.0,94.2217,94.7404,94.1918,94.7305,105798.0
2024-08-15 10:00:00,94.98,95.17,94.43,94.61,168876.0,94.7504,94.94,94.2017,94.3813,168876.0
2024-08-15 10:10:00,94.61,94.89,94.5,94.86,54510.0,94.3813,94.6606,94.2716,94.6307,54510.0
2024-08-15 10:20:00,94.91,95.22,94.84,95.12,46094.0,94.6806,94.9898,94.6108,94.8901,46094.0
2024-08-15 10:30:00,95.11,95.34,95.05,95.3,34272.0,94.8801,95.1095,94.8202,95.0696,34272.0
2024-08-15 10:40:00,95.29,95.47,95.25,95.32,50740.0,95.0597,95.2392,95.0198,95.0896,50740.0
2024-08-15 10:50:00,95.35,95.36,95.05,95.1,54219.0,95.1195,95.1295,94.8202,94.8701,54219.0
2024-08-15 11:00:00,95.15,95.33,95.07,95.24,33737.0,94.92,95.0996,94.8402,95.0098,33737.0
2024-08-15 11:10:00,95.25,95.6,95.24,95.5,40467.0,95.0198,95.3689,95.0098,95.2692,40467.0
2024-08-15 11:20:00,95.49,95.53,95.32,95.34,39443.0,95.2592,95.2991,95.0896,95.1095,39443.0
2024-08-15 11:30:00,95.34,95.55,95.26,95.51,18181.0,95.1095,95.319,95.0297,95.2791,18181.0
2024-08-15 11:40:00,95.59,95.75,95.55,95.66,34134.0,95.3589,95.5186,95.319,95.4288,34134.0
2024-08-15 11:50:00,95.67,95.77,95.6,95.6,69622.0,95.4388,95.5385,95.3689,95.3689,69622.0
2024-08-15 12:00:00,95.59,95.75,95.58,95.72,12734.0,95.3589,95.5186,95.349,95.4886,12734.0
2024-08-15 12:10:00,95.72,95.87,95.67,95.85,31962.0,95.4886,95.6383,95.4388,95.6183,31962.0
2024-08-15 12:20:00,95.87,96.0,95.86,95.94,16647.0,95.6383,95.768,95.6283,95.7081,16647.0
2024-08-15 12:30:00,95.96,95.96,95.8,95.85,37474.0,95.728,95.728,95.5684,95.6183,37474.0
2024-08-15 12:40:00,95.88,95.89,95.47,95.58,29836.0,95.6482,95.6582,95.2392,95.349,29836.0
2024-08-15 12:50:00,95.56,95.71,95.56,95.7,12829.0,95.329,95.4787,95.329,95.4687,12829.0
2024-08-15 13:00:00,95.67,95.73,95.54,95.61,12846.0,95.4388,95.4986,95.3091,95.3789,12846.0
2024-08-15 13:10:00,95.59,95.76,95.59,95.66,15658.0,95.3589,95.5285,95.3589,95.4288,15658.0
2024-08-15 13:20:00,95.62,95.86,95.61,95.75,13893.0,95.3889,95.6283,95.3789,95.5186,13893.0
2024-08-15 13:30:00,95.76,95.95,95.75,95.94,22409.0,95.5285,95.7181,95.5186,95.7081,22409.0
2024-08-15 13:40:00,95.93,96.1,95.9,96.05,25127.0,95.6981,95.8677,95.6682,95.8178,25127.0
2024-08-15 13:50:00,96.06,96.14,96.04,96.12,25692.0,95.8278,95.9076,95.8079,95.8877,25692.0
2024-08-15 14:00:00,96.13,96.21,96.09,96.18,19771.0,95.8976,95.9774,95.8577,95.9475,19771.0
2024-08-15 14:10:00,96.14,96.18,95.99,96.12,51977.0,95.9076,95.9475,95.758,95.8877,51977.0
2024-08-15 14:20:00,96.13,96.17,96.08,96.13,16988.0,95.8976,95.9375,95.8478,95.8976,16988.0
2024-08-15 14:30:00,96.13,96.18,96.07,96.1,22049.0,95.8976,95.9475,95.8378,95.8677,22049.0
2024-08-15 14:40:00,96.1,96.15,96.01,96.13,27271.0,95.8677,95.9176,95.7779,95.8976,27271.0
2024-08-15 14:50:00,96.11,96.15,95.99,96.14,19398.0,95.8777,95.9176,95.758,95.9076,19398.0
2024-08-15 15:00:00,96.09,96.2,95.96,96.2,24514.0,95.8577,95.9675,95.728,95.9675,24514.0
2024-08-15 15:10:00,96.16,96.18,96.0,96.13,28270.0,95.9276,95.9475,95.768,95.8976,28270.0
2024-08-15 15:20:00,96.14,96.21,96.02,96.13,24724.0,95.9076,95.9774,95.7879,95.8976,24724.0
2024-08-15 15:30:00,96.12,96.29,96.1,96.2,31098.0,95.8877,96.0573,95.8677,95.9675,31098.0
2024-08-15 15:40:00,96.19,96.32,96.03,96.07,54716.0,95.9575,96.0872,95.7979,95.8378,54716.0
2024-08-15 15:50:00,96.06,96.2,95.77,96.2,141956.0,95.8278,95.9675,95.5385,95.9675,141956.0
2024-08-16 09:30:00,95.38,95.51,94.99,95.42,227298.0,95.1495,95.2791,94.7604,95.1894,227298.0
2024-08-16 09:40:00,95.38,95.69,95.12,95.43,125227.0,95.1495,95.4587,94.8901,95.1993,125227.0
2024-08-16 09:50:00,95.41,95.64,95.19,95.36,49897.0,95.1794,95.4088,94.9599,95.1295,49897.0
2024-08-16 10:00:00,95.3,96.0,95.29,95.83,107372.0,95.0696,95.768,95.0597,95.5984,107372.0
2024-08-16 10:10:00,95.8,96.22,95.78,96.2,50600.0,95.5684,95.9874,95.5485,95.9675,50600.0
2024-08-16 10:20:00,96.21,96.25,95.97,96.05,37204.0,95.9774,96.0173,95.738,95.8178,37204.0
2024-08-16 10:30:00,96.06,96.24,95.84,96.05,31045.0,95.8278,96.0074,95.6083,95.8178,31045.0
2024-08-16 10:40:00,96.0,96.02,95.33,95.39,31435.0,95.768,95.7879,95.0996,95.1594,31435.0
2024-08-16 10:50:00,95.45,95.92,95.45,95.58,47065.0,95.2193,95.6881,95.2193,95.349,47065.0
2024-08-16 11:00:00,95.56,95.79,95.5,95.68,27307.0,95.329,95.5585,95.2692,95.4487,27307.0
2024-08-16 11:10:00,95.67,95.74,95.41,95.45,16465.0,95.4388,95.5086,95.1794,95.2193,16465.0
2024-08-16 11:20:00,95.52,95.7,95.35,95.68,18095.0,95.2891,95.4687,95.1195,95.4487,18095.0
2024-08-16 11:30:00,95.71,95.94,95.62,95.89,32504.0,95.4787,95.7081,95.3889,95.6582,32504.0
2024-08-16 11:40:00,95.96,96.06,95.9,95.97,9323.0,95.728,95.8278,95.6682,95.738,9323.0
2024-08-16 11:50:00,95.98,96.19,95.84,96.11,60859.0,95.748,95.9575,95.6083,95.8777,60859.0
2024-08-16 12:00:00,96.1,96.23,96.02,96.22,17937.0,95.8677,95.9974,95.7879,95.9874,17937.0
2024-08-16 12:10:00,96.23,96.48,96.23,96.42,70615.0,95.9974,96.2468,95.9974,96.1869,70615.0
2024-08-16 12:20:00,96.41,96.53,96.37,96.5,18129.0,96.177,96.2967,96.1371,96.2667,18129.0
2024-08-16 12:30:00,96.49,96.7,96.44,96.62,28212.0,96.2568,96.4663,96.2069,96.3865,28212.0
2024-08-16 12:40:00,96.63,96.63,96.5,96.61,21194.0,96.3964,96.3964,96.2667,96.3765,21194.0
2024-08-16 12:50:00,96.59,96.92,96.55,96.81,60381.0,96.3565,96.6857,96.3166,96.576,60381.0
2024-08-16 13:00:00,96.86,96.86,96.59,96.6,26836.0,96.6259,96.6259,96.3565,96.3665,26836.0
2024-08-16 13:10:00,96.62,96.73,96.61,96.69,5117.0,96.3865,96.4962,96.3765,96.4563,5117.0
2024-08-16 13:20:00,96.68,96.78,96.66,96.74,25625.0,96.4463,96.5461,96.4264,96.5062,25625.0
2024-08-16 13:30:00,96.73,96.75,96.64,96.72,249269.0,96.4962,96.5161,96.4064,96.4862,249269.0
2024-08-16 13:40:00,96.73,96.78,96.63,96.67,32500.0,96.4962,96.5461,96.3964,96.4363,32500.0
2024-08-16 13:50:00,96.67,96.67,96.38,96.61,31826.0,96.4363,96.4363,96.147,96.3765,31826.0
2024-08-16 14:00:00,96.52,96.56,96.32,96.32,11949.0,96.2867,96.3266,96.0872,96.0872,11949.0
2024-08-16 14:10:00,96.29,96.44,96.25,96.44,16270.0,96.0573,96.2069,96.0173,96.2069,16270.0
2024-08-16 14:20:00,96.41,96.49,96.3,96.46,9546.0,96.177,96.2568,96.0672,96.2268,9546.0
2024-08-16 14:30:00,96.49,96.52,96.41,96.48,13299.0,96.2568,96.2867,96.177,96.2468,13299.0
2024-08-16 14:40:00,96.46,96.47,96.29,96.37,62198.0,96.2268,96.2368,96.0573,96.1371,62198.0
2024-08-16 14:50:00,96.4,96.6,96.34,96.55,15224.0,96.167,96.3665,96.1071,96.3166,15224.0
2024-08-16 15:00:00,96.53,96.6,96.42,96.43,578083.0,96.2967,96.3665,96.1869,96.1969,578083.0
2024-08-16 15:10:00,96.43,96.46,96.35,96.42,12570.0,96.1969,96.2268,96.1171,96.1869,12570.0
2024-08-16 15:20:00,96.41,96.41,96.3,96.38,27150.0,96.177,96.177,96.0672,96.147,27150.0
2024-08-16 15:30:00,96.35,96.45,96.33,96.35,44117.0,96.1171,96.2169,96.0972,96.1171,44117.0
2024-08-16 15:40:00,96.36,96.38,96.07,96.14,46510.0,96.1271,96.147,95.8378,95.9076,46510.0
2024-08-16 15:50:00,96.14,96.44,96.11,96.37,119148.0,95.9076,96.2069,95.8777,96.1371,119148.0
2024-08-19 09:30:00,96.41,96.48,95.83,96.11,208291.0,96.177,96.2468,95.5984,95.8777,208291.0
2024-08-19 09:40:00,96.13,96.58,96.12,96.56,187470.0,95.8976,96.3466,95.8877,96.3266,187470.0
2024-08-19 09:50:00,96.56,96.57,96.11,96.22,57814.0,96.3266,96.3366,95.8777,95.9874,57814.0
2024-08-19 10:00:00,96.25,96.55,95.98,96.49,51540.0,96.0173,96.3166,95.748,96.2568,51540.0
2024-08-19 10:10:00,96.52,96.59,95.65,95.7,46064.0,96.2867,96.3565,95.4188,95.4687,46064.0
2024-08-19 10:20:00,95.72,96.5,95.71,96.46,39639.0,95.4886,96.2667,95.4787,96.2268,39639.0
2024-08-19 10:30:00,96.47,96.65,96.37,96.48,26196.0,96.2368,96.4164,96.1371,96.2468,26196.0
2024-08-19 10:40:00,96.42,96.61,96.3,96.54,27233.0,96.1869,96.3765,96.0672,96.3066,27233.0
2024-08-19 10:50:00,96.55,96.93,96.54,96.88,41919.0,96.3166,96.6957,96.3066,96.6458,41919.0
2024-08-19 11:00:00,96.9,97.08,96.85,97.08,68975.0,96.6658,96.8453,96.6159,96.8453,68975.0
2024-08-19 11:10:00,97.09,97.1,96.68,96.79,28815.0,96.8553,96.8653,96.4463,96.556,28815.0
2024-08-19 11:20:00,96.78,96.98,96.76,96.91,19651.0,96.5461,96.7456,96.5261,96.6758,19651.0
2024-08-19 11:30:00,96.92,97.06,96.84,96.86,19113.0,96.6857,96.8254,96.6059,96.6259,19113.0
2024-08-19 11:40:00,96.88,97.0,96.87,96.96,23720.0,96.6458,96.7655,96.6359,96.7256,23720.0
2024-08-19 11:50:00,96.97,97.12,96.57,96.71,38027.0,96.7356,96.8852,96.3366,96.4762,38027.0
2024-08-19 12:00:00,96.71,96.83,96.55,96.8,25857.0,96.4762,96.5959,96.3166,96.566,25857.0
2024-08-19 12:10:00,96.8,96.94,96.78,96.93,17753.0,96.566,96.7057,96.5461,96.6957,17753.0
2024-08-19 12:20:00,96.94,96.97,96.89,96.96,5787.0,96.7057,96.7356,96.6558,96.7256,5787.0
2024-08-19 12:30:00,96.94,96.96,96.83,96.95,9537.0,96.7057,96.7256,96.5959,96.7157,9537.0
2024-08-19 12:40:00,96.97,97.08,96.96,97.08,5069.0,96.7356,96.8453,96.7256,96.8453,5069.0
2024-08-19 12:50:00,97.1,97.32,97.1,97.25,24971.0,96.8653,97.0848,96.8653,97.0149,24971.0
2024-08-19 13:00:00,97.24,97.33,97.22,97.26,21298.0,97.005,97.0947,96.985,97.0249,21298.0
2024-08-19 13:10:00,97.3,97.3,97.09,97.22,32895.0,97.0648,97.0648,96.8553,96.985,32895.0
2024-08-19 13:20:00,97.23,97.35,97.19,97.26,11276.0,96.995,97.1147,96.9551,97.0249,11276.0
2024-08-19 13:30:00,97.27,97.39,97.2,97.34,10574.0,97.0349,97.1546,96.9651,97.1047,10574.0
2024-08-19 13:40:00,97.37,97.43,97.33,97.41,16804.0,97.1346,97.1945,97.0947,97.1745,16804.0
2024-08-19 13:50:00,97.42,97.52,97.4,97.5,14567.0,97.1845,97.2843,97.1646,97.2643,14567.0
2024-08-19 14:00:00,97.54,97.63,97.53,97.62,19996.0,97.3042,97.394,97.2943,97.384,19996.0
2024-08-19 14:10:00,97.62,97.63,97.57,97.62,7304.0,97.384,97.394,97.3342,97.384,7304.0
2024-08-19 14:20:00,97.62,97.77,97.54,97.74,15938.0,97.384,97.5337,97.3042,97.5037,15938.0
2024-08-19 14:30:00,97.76,97.86,97.75,97.83,12465.0,97.5237,97.6235,97.5137,97.5935,12465.0
2024-08-19 14:40:00,97.83,98.17,97.82,98.15,51368.0,97.5935,97.9327,97.5836,97.9128,51368.0
2024-08-19 14:50:00,98.14,98.15,98.0,98.02,23278.0,97.9028,97.9128,97.7631,97.7831,23278.0
2024-08-19 15:00:00,98.02,98.02,97.88,97.99,34787.0,97.7831,97.7831,97.6434,97.7531,34787.0
2024-08-19 15:10:00,97.97,98.04,97.94,98.03,148794.0,97.7332,97.803,97.7033,97.793,148794.0
2024-08-19 15:20:00,98.04,98.17,98.0,98.17,56600.0,97.803,97.9327,97.7631,97.9327,56600.0
2024-08-19 15:30:00,98.16,98.21,98.05,98.09,154697.0,97.9227,97.9726,97.813,97.8529,154697.0
2024-08-19 15:40:00,98.1,98.14,97.96,98.02,71311.0,97.8629,97.9028,97.7232,97.7831,71311.0
2024-08-19 15:50:00,98.04,98.9,98.04,98.87,570223.0,97.803,98.6609,97.803,98.631,570223.0
2024-08-20 09:30:00,98.49,98.95,98.48,98.81,272929.0,98.2519,98.7108,98.242,98.5712,272929.0
2024-08-20 09:40:00,98.8,99.2,98.78,99.11,114849.0,98.5612,98.9602,98.5412,98.8704,114849.0
2024-08-20 09:50:00,99.14,99.55,99.06,99.47,258063.0,98.9004,99.3094,98.8206,99.2296,258063.0
2024-08-20 10:00:00,99.48,99.53,99.14,99.3,58161.0,99.2395,99.2894,98.9004,99.06,58161.0
2024-08-20 10:10:00,99.29,99.29,98.46,98.6,69825.0,99.05,99.05,98.222,98.3617,69825.0
2024-08-20 10:20:00,98.56,98.77,98.34,98.54,34506.0,98.3218,98.5313,98.1023,98.3018,34506.0
2024-08-20 10:30:00,98.62,98.62,97.94,97.95,91674.0,98.3816,98.3816,97.7033,97.7132,91674.0
2024-08-20 10:40:00,97.96,98.32,97.74,98.32,144817.0,97.7232,98.0823,97.5037,98.0823,144817.0
2024-08-20 10:50:00,98.24,98.42,98.04,98.09,189305.0,98.0025,98.1821,97.803,97.8529,189305.0
2024-08-20 11:00:00,98.2,98.25,98.04,98.19,101182.0,97.9626,98.0125,97.803,97.9527,101182.0
2024-08-20 11:10:00,98.16,98.42,98.15,98.39,15480.0,97.9227,98.1821,97.9128,98.1522,15480.0
2024-08-20 11:20:00,98.37,98.55,98.2,98.28,39759.0,98.1322,98.3118,97.9626,98.0424,39759.0
2024-08-20 11:30:00,98.19,98.59,98.19,98.47,26071.0,97.9527,98.3517,97.9527,98.232,26071.0
2024-08-20 11:40:00,98.47,98.52,98.14,98.21,33405.0,98.232,98.2819,97.9028,97.9726,33405.0
2024-08-20 11:50:00,98.22,98.83,98.21,98.83,46628.0,97.9826,98.5911,97.9726,98.5911,46628.0
2024-08-20 12:00:00,98.84,98.88,98.71,98.78,38540.0,98.6011,98.641,98.4714,98.5412,38540.0
2024-08-20 12:10:00,98.79,98.81,98.41,98.41,33641.0,98.5512,98.5712,98.1721,98.1721,33641.0
2024-08-20 12:20:00,98.42,98.5,98.32,98.42,24947.0,98.1821,98.2619,98.0823,98.1821,24947.0
2024-08-20 12:30:00,98.43,98.53,98.28,98.41,17351.0,98.1921,98.2918,98.0424,98.1721,17351.0
2024-08-20 12:40:00,98.4,98.46,98.31,98.45,9489.0,98.1622,98.222,98.0724,98.212,9489.0
2024-08-20 12:50:00,98.46,98.47,98.08,98.1,24314.0,98.222,98.232,97.8429,97.8629,24314.0
2024-08-20 13:00:00,98.09,98.13,97.8,98.13,32483.0,97.8529,97.8928,97.5636,97.8928,32483.0
2024-08-20 13:10:00,98.17,98.19,98.0,98.08,14618.0,97.9327,97.9527,97.7631,97.8429,14618.0
2024-08-20 13:20:00,98.07,98.23,97.97,98.18,10218.0,97.8329,97.9926,97.7332,97.9427,10218.0
2024-08-20 13:30:00,98.16,98.23,98.08,98.19,12055.0,97.9227,97.9926,97.8429,97.9527,12055.0
2024-08-20 13:40:00,98.2,98.43,98.2,98.42,10889.0,97.9626,98.1921,97.9626,98.1821,10889.0
2024-08-20 13:50:00,98.41,98.41,98.32,98.39,11115.0,98.1721,98.1721,98.0823,98.1522,11115.0
2024-08-20 14:00:00,98.37,98.61,98.37,98.56,275354.0,98.1322,98.3716,98.1322,98.3218,275354.0
2024-08-20 14:10:00,98.53,98.83,98.5,98.83,37576.0,98.2918,98.5911,98.2619,98.5911,37576.0
2024-08-20 14:20:00,98.83,98.97,98.75,98.79,33358.0,98.5911,98.7308,98.5113,98.5512,33358.0
2024-08-20 14:30:00,98.81,98.92,98.8,98.88,9154.0,98.5712,98.6809,98.5612,98.641,9154.0
2024-08-20 14:40:00,98.91,98.94,98.75,98.81,44386.0,98.6709,98.7008,98.5113,98.5712,44386.0
2024-08-20 14:50:00,98.81,98.87,98.62,98.83,22854.0,98.5712,98.631,98.3816,98.5911,22854.0
2024-08-20 15:00:00,98.82,98.87,98.71,98.73,13081.0,98.5811,98.631,98.4714,98.4914,13081.0
2024-08-20 15:10:00,98.69,98.73,98.54,98.61,41984.0,98.4515,98.4914,98.3018,98.3716,41984.0
2024-08-20 15:20:00,98.66,98.68,98.54,98.55,16445.0,98.4215,98.4415,98.3018,98.3118,16445.0
2024-08-20 15:30:00,98.55,98.65,98.52,98.53,11641.0,98.3118,98.4115,98.2819,98.2918,11641.0
2024-08-20 15:40:00,98.54,98.75,98.54,98.75,16981.0,98.3018,98.5113,98.3018,98.5113,16981.0
2024-08-20 15:50:00,98.77,98.89,98.36,98.42,82121.0,98.5313,98.651,98.1222,98.1821,82121.0
2024-08-21 09:30:00,98.76,98.81,98.47,98.8,152567.0,98.5213,98.5712,98.232,98.5612,152567.0
2024-08-21 09:40:00,98.83,99.03,98.69,98.84,60764.0,98.5911,98.7906,98.4515,98.6011,60764.0
2024-08-21 09:50:00,98.86,99.16,98.8,99.09,38769.0,98.621,98.9203,98.5612,98.8505,38769.0
2024-08-21 10:00:00,99.15,99.4,99.13,99.31,58312.0,98.9103,99.1597,98.8904,99.07,58312.0
2024-08-21 10:10:00,99.29,99.42,98.75,99.3,47729.0,99.05,99.1797,98.5113,99.06,47729.0
2024-08-21 10:20:00,99.3,99.37,99.03,99.08,28691.0,99.06,99.1298,98.7906,98.8405,28691.0
2024-08-21 10:30:00,99.12,99.7,98.8,99.64,84400.0,98.8804,99.459,98.5612,99.3992,84400.0
2024-08-21 10:40:00,99.64,100.1,99.41,99.43,87352.0,99.3992,99.858,99.1697,99.1897,87352.0
2024-08-21 10:50:00,99.43,99.44,98.38,98.69,152042.0,99.1897,99.1996,98.1422,98.4515,152042.0
2024-08-21 11:00:00,98.59,98.94,98.35,98.87,35382.0,98.3517,98.7008,98.1123,98.631,35382.0
2024-08-21 11:10:00,98.9,99.25,98.9,99.05,33407.0,98.6609,99.0101,98.6609,98.8106,33407.0
2024-08-21 11:20:00,99.05,99.1,98.91,98.97,12787.0,98.8106,98.8605,98.6709,98.7308,12787.0
2024-08-21 11:30:00,98.93,99.02,98.79,98.91,11846.0,98.6909,98.7807,98.5512,98.6709,11846.0
2024-08-21 11:40:00,98.9,99.0,98.63,98.67,24617.0,98.6609,98.7607,98.3916,98.4315,24617.0
2024-08-21 11:50:00,98.62,98.71,98.44,98.56,21259.0,98.3816,98.4714,98.2021,98.3218,21259.0
2024-08-21 12:00:00,98.56,98.57,98.04,98.31,38071.0,98.3218,98.3317,97.803,98.0724,38071.0
2024-08-21 12:10:00,98.32,98.64,98.32,98.64,18553.0,98.0823,98.4016,98.0823,98.4016,18553.0
2024-08-21 12:20:00,98.63,98.77,98.63,98.73,22388.0,98.3916,98.5313,98.3916,98.4914,22388.0
2024-08-21 12:30:00,98.72,98.85,98.7,98.83,22411.0,98.4814,98.6111,98.4614,98.5911,22411.0
2024-08-21 12:40:00,98.77,98.95,98.77,98.88,29167.0,98.5313,98.7108,98.5313,98.641,29167.0
2024-08-21 12:50:00,98.89,99.1,98.83,99.04,21529.0,98.651,98.8605,98.5911,98.8006,21529.0
2024-08-21 13:00:00,99.05,99.13,98.94,98.96,25935.0,98.8106,98.8904,98.7008,98.7208,25935.0
2024-08-21 13:10:00,98.95,99.01,98.88,98.91,10871.0,98.7108,98.7707,98.641,98.6709,10871.0
2024-08-21 13:20:00,98.91,98.98,98.87,98.91,16489.0,98.6709,98.7408,98.631,98.6709,16489.0
2024-08-21 13:30:00,98.89,99.06,98.89,99.06,13372.0,98.651,98.8206,98.651,98.8206,13372.0
2024-08-21 13:40:00,99.03,99.17,98.93,99.15,254387.0,98.7906,98.9303,98.6909,98.9103,254387.0
2024-08-21 13:50:00,99.14,99.32,99.14,99.26,79083.0,98.9004,99.0799,98.9004,99.0201,79083.0
2024-08-21 14:00:00,99.26,99.65,99.19,99.28,60501.0,99.0201,99.4091,98.9502,99.04,60501.0
2024-08-21 14:10:00,99.3,99.4,99.2,99.34,20340.0,99.06,99.1597,98.9602,99.0999,20340.0
2024-08-21 14:20:00,99.36,99.62,99.35,99.62,12686.0,99.1198,99.3792,99.1099,99.3792,12686.0
2024-08-21 14:30:00,99.65,99.84,99.25,99.39,39158.0,99.4091,99.5987,99.0101,99.1498,39158.0
2024-08-21 14:40:00,99.37,99.38,99.18,99.3,24499.0,99.1298,99.1398,98.9403,99.06,24499.0
2024-08-21 14:50:00,99.28,99.48,99.28,99.34,20315.0,99.04,99.2395,99.04,99.0999,20315.0
2024-08-21 15:00:00,99.37,99.42,98.9,99.0,58619.0,99.1298,99.1797,98.6609,98.7607,58619.0
2024-08-21 15:10:00,99.04,99.13,98.87,98.91,58211.0,98.8006,98.8904,98.631,98.6709,58211.0
2024-08-21 15:20:00,98.9,99.06,98.69,99.04,21887.0,98.6609,98.8206,98.4515,98.8006,21887.0
2024-08-21 15:30:00,98.99,99.09,98.94,99.06,11038.0,98.7507,98.8505,98.7008,98.8206,11038.0
2024-08-21 15:40:00,99.07,99.18,98.88,99.14,166852.0,98.8305,98.9403,98.641,98.9004,166852.0
2024-08-21 15:50:00,99.15,99.52,99.13,99.37,158498.0,98.9103,99.2794,98.8904,99.1298,158498.0
2024-08-22 09:30:00,100.29,100.57,100.04,100.17,162350.0,100.0476,100.3269,99.7982,99.9279,162350.0
2024-08-22 09:40:00,100.18,100.35,99.98,100.06,112816.0,99.9378,100.1074,99.7383,99.8181,112816.0
2024-08-22 09:50:00,100.05,100.41,99.8,100.12,42804.0,99.8082,100.1673,99.5588,99.878,42804.0
2024-08-22 10:00:00,100.14,100.16,99.38,99.4,78936.0,99.8979,99.9179,99.1398,99.1597,78936.0
2024-08-22 10:10:00,99.43,99.49,99.2,99.3,69845.0,99.1897,99.2495,98.9602,99.06,69845.0
2024-08-22 10:20:00,99.32,99.64,99.23,99.46,50619.0,99.0799,99.3992,98.9901,99.2196,50619.0
2024-08-22 10:30:00,99.43,99.43,99.03,99.34,34129.0,99.1897,99.1897,98.7906,99.0999,34129.0
2024-08-22 10:40:00,99.39,99.4,98.9,98.9,47949.0,99.1498,99.1597,98.6609,98.6609,47949.0
2024-08-22 10:50:00,99.03,99.3,98.95,99.11,18833.0,98.7906,99.06,98.7108,98.8704,18833.0
2024-08-22 11:00:00,99.11,99.48,99.09,99.12,19134.0,98.8704,99.2395,98.8505,98.8804,19134.0
2024-08-22 11:10:00,99.04,99.18,98.8,98.81,19376.0,98.8006,98.9403,98.5612,98.5712,19376.0
2024-08-22 11:20:00,98.71,98.74,98.41,98.41,41316.0,98.4714,98.5013,98.1721,98.1721,41316.0
2024-08-22 11:30:00,98.4,98.44,97.77,97.77,106422.0,98.1622,98.2021,97.5337,97.5337,106422.0
2024-08-22 11:40:00,97.76,97.88,97.08,97.1,121831.0,97.5237,97.6434,96.8453,96.8653,121831.0
2024-08-22 11:50:00,97.11,97.65,96.99,97.45,340948.0,96.8753,97.414,96.7556,97.2144,340948.0
2024-08-22 12:00:00,97.44,97.85,97.38,97.85,48794.0,97.2045,97.6135,97.1446,97.6135,48794.0
2024-08-22 12:10:00,97.87,97.91,97.7,97.8,16051.0,97.6334,97.6733,97.4638,97.5636,16051.0
2024-08-22 12:20:00,97.96,98.55,97.96,98.49,28425.0,97.7232,98.3118,97.7232,98.2519,28425.0
2024-08-22 12:30:00,98.49,98.64,98.44,98.46,32024.0,98.2519,98.4016,98.2021,98.222,32024.0
2024-08-22 12:40:00,98.55,98.63,98.21,98.21,30280.0,98.3118,98.3916,97.9726,97.9726,30280.0
2024-08-22 12:50:00,98.22,98.22,97.27,97.4,38174.0,97.9826,97.9826,97.0349,97.1646,38174.0
2024-08-22 13:00:00,97.31,97.44,97.11,97.35,28962.0,97.0748,97.2045,96.8753,97.1147,28962.0
2024-08-22 13:10:00,97.37,97.72,97.28,97.49,40611.0,97.1346,97.4838,97.0449,97.2544,40611.0
2024-08-22 13:20:00,97.56,97.58,97.4,97.45,7384.0,97.3242,97.3441,97.1646,97.2144,7384.0
2024-08-22 13:30:00,97.42,97.42,96.73,97.06,72448.0,97.1845,97.1845,96.4962,96.8254,72448.0
2024-08-22 13:40:00,97.06,97.06,96.59,96.59,25685.0,96.8254,96.8254,96.3565,96.3565,25685.0
2024-08-22 13:50:00,96.59,96.75,96.21,96.41,74794.0,96.3565,96.5161,95.9774,96.177,74794.0
2024-08-22 14:00:00,96.44,96.52,96.2,96.52,84211.0,96.2069,96.2867,95.9675,96.2867,84211.0
2024-08-22 14:10:00,96.52,96.87,96.31,96.85,73868.0,96.2867,96.6359,96.0772,96.6159,73868.0
2024-08-22 14:20:00,96.85,96.95,96.67,96.95,31183.0,96.6159,96.7157,96.4363,96.7157,31183.0
2024-08-22 14:30:00,96.91,96.91,96.71,96.79,19434.0,96.6758,96.6758,96.4762,96.556,19434.0
2024-08-22 14:40:00,96.82,97.07,96.79,96.87,34867.0,96.586,96.8354,96.556,96.6359,34867.0
2024-08-22 14:50:00,96.86,96.86,96.4,96.45,29044.0,96.6259,96.6259,96.167,96.2169,29044.0
2024-08-22 15:00:00,96.51,96.99,96.51,96.75,30354.0,96.2767,96.7556,96.2767,96.5161,30354.0
2024-08-22 15:10:00,96.7,96.82,96.52,96.63,36905.0,96.4663,96.586,96.2867,96.3964,36905.0
2024-08-22 15:20:00,96.6,96.6,96.14,96.15,47540.0,96.3665,96.3665,95.9076,95.9176,47540.0
2024-08-22 15:30:00,96.2,96.34,95.95,96.14,104917.0,95.9675,96.1071,95.7181,95.9076,104917.0
2024-08-22 15:40:00,96.1,96.42,95.88,96.37,69315.0,95.8677,96.1869,95.6482,96.1371,69315.0
2024-08-22 15:50:00,96.38,96.44,95.77,96.17,196419.0,96.147,96.2069,95.5385,95.9375,196419.0
2024-08-23 09:30:00,97.91,97.96,97.44,97.7,246469.0,97.6733,97.7232,97.2045,97.4638,246469.0
2024-08-23 09:40:00,97.72,97.88,97.44,97.83,58384.0,97.4838,97.6434,97.2045,97.5935,58384.0
2024-08-23 09:50:00,97.84,97.93,97.62,97.81,62851.0,97.6035,97.6933,97.384,97.5736,62851.0
2024-08-23 10:00:00,97.85,98.99,97.85,98.9,153548.0,97.6135,98.7507,97.6135,98.6609,153548.0
2024-08-23 10:10:00,98.9,99.27,98.13,98.58,132197.0,98.6609,99.03,97.8928,98.3417,132197.0
2024-08-23 10:20:00,98.57,99.34,98.39,99.1,179302.0,98.3317,99.0999,98.1522,98.8605,179302.0
2024-08-23 10:30:00,99.16,99.21,98.4,98.45,93706.0,98.9203,98.9702,98.1622,98.212,93706.0
2024-08-23 10:40:00,98.32,98.62,96.78,97.13,173206.0,98.0823,98.3816,96.5461,96.8952,173206.0
2024-08-23 10:50:00,97.08,97.6,96.58,97.54,90054.0,96.8453,97.3641,96.3466,97.3042,90054.0
2024-08-23 11:00:00,97.55,97.73,97.23,97.58,56744.0,97.3142,97.4938,96.995,97.3441,56744.0
2024-08-23 11:10:00,97.61,98.33,96.98,98.2,81336.0,97.3741,98.0923,96.7456,97.9626,81336.0
2024-08-23 11:20:00,98.25,98.31,97.8,98.02,45530.0,98.0125,98.0724,97.5636,97.7831,45530.0
2024-08-23 11:30:00,98.04,98.23,97.98,98.23,46459.0,97.803,97.9926,97.7432,97.9926,46459.0
2024-08-23 11:40:00,98.19,98.5,97.49,97.88,60773.0,97.9527,98.2619,97.2544,97.6434,60773.0
2024-08-23 11:50:00,97.8,97.82,97.46,97.54,19017.0,97.5636,97.5836,97.2244,97.3042,19017.0
2024-08-23 12:00:00,97.57,97.58,96.92,97.26,51190.0,97.3342,97.3441,96.6857,97.0249,51190.0
2024-08-23 12:10:00,97.25,97.26,96.83,97.2,37580.0,97.0149,97.0249,96.5959,96.9651,37580.0
2024-08-23 12:20:00,97.17,97.18,96.7,96.98,46560.0,96.9351,96.9451,96.4663,96.7456,46560.0
2024-08-23 12:30:00,96.97,97.32,96.92,97.11,24996.0,96.7356,97.0848,96.6857,96.8753,24996.0
2024-08-23 12:40:00,97.12,97.13,96.3,96.57,55550.0,96.8852,96.8952,96.0672,96.3366,55550.0
2024-08-23 12:50:00,96.69,97.35,96.66,97.18,32503.0,96.4563,97.1147,96.4264,96.9451,32503.0
2024-08-23 13:00:00,97.17,97.27,97.03,97.18,48862.0,96.9351,97.0349,96.7955,96.9451,48862.0
2024-08-23 13:10:00,97.2,97.37,97.08,97.22,11539.0,96.9651,97.1346,96.8453,96.985,11539.0
2024-08-23 13:20:00,97.26,97.66,97.26,97.59,22551.0,97.0249,97.4239,97.0249,97.3541,22551.0
2024-08-23 13:30:00,97.62,97.77,97.58,97.77,21941.0,97.384,97.5337,97.3441,97.5337,21941.0
2024-08-23 13:40:00,97.76,98.0,97.7,97.75,27760.0,97.5237,97.7631,97.4638,97.5137,27760.0
2024-08-23 13:50:00,97.81,97.82,97.59,97.7,22694.0,97.5736,97.5836,97.3541,97.4638,22694.0
2024-08-23 14:00:00,97.63,97.83,97.6,97.79,15757.0,97.394,97.5935,97.3641,97.5536,15757.0
2024-08-23 14:10:00,97.85,97.9,97.72,97.86,21558.0,97.6135,97.6634,97.4838,97.6235,21558.0
2024-08-23 14:20:00,97.86,97.91,97.6,97.84,21223.0,97.6235,97.6733,97.3641,97.6035,21223.0
2024-08-23 14:30:00,97.79,97.86,97.68,97.83,15648.0,97.5536,97.6235,97.4439,97.5935,15648.0
2024-08-23 14:40:00,97.83,97.97,97.82,97.95,330802.0,97.5935,97.7332,97.5836,97.7132,330802.0
2024-08-23 14:50:00,97.94,97.98,97.59,97.71,15636.0,97.7033,97.7432,97.3541,97.4738,15636.0
2024-08-23 15:00:00,97.71,97.75,97.4,97.75,46578.0,97.4738,97.5137,97.1646,97.5137,46578.0
2024-08-23 15:10:00,97.79,98.18,97.79,98.16,68948.0,97.5536,97.9427,97.5536,97.9227,68948.0
2024-08-23 15:20:00,98.18,98.35,98.11,98.35,46175.0,97.9427,98.1123,97.8729,98.1123,46175.0
2024-08-23 15:30:00,98.34,98.35,97.94,97.99,37315.0,98.1023,98.1123,97.7033,97.7531,37315.0
2024-08-23 15:40:00,97.97,98.1,97.61,97.96,56673.0,97.7332,97.8629,97.3741,97.7232,56673.0
2024-08-23 15:50:00,98.04,98.42,97.84,98.24,162727.0,97.803,98.1821,97.6035,98.0025,162727.0
2024-08-26 09:30:00,97.84,98.34,97.76,98.16,213762.0,97.6035,98.1023,97.5237,97.9227,213762.0
2024-08-26 09:40:00,98.12,98.18,97.58,97.61,62059.0,97.8828,97.9427,97.3441,97.3741,62059.0
2024-08-26 09:50:00,97.65,97.78,97.5,97.58,45033.0,97.414,97.5437,97.2643,97.3441,45033.0
2024-08-26 10:00:00,97.57,97.6,96.88,96.92,54450.0,97.3342,97.3641,96.6458,96.6857,54450.0
2024-08-26 10:10:00,96.96,96.98,96.45,96.52,62156.0,96.7256,96.7456,96.2169,96.2867,62156.0
2024-08-26 10:20:00,96.57,96.83,96.49,96.52,43037.0,96.3366,96.5959,96.2568,96.2867,43037.0
2024-08-26 10:30:00,96.47,96.51,95.45,95.46,116167.0,96.2368,96.2767,95.2193,95.2293,116167.0
2024-08-26 10:40:00,95.45,95.98,95.44,95.86,56714.0,95.2193,95.748,95.2093,95.6283,56714.0
2024-08-26 10:50:00,95.91,96.43,95.85,96.38,82003.0,95.6782,96.1969,95.6183,96.147,82003.0
2024-08-26 11:00:00,96.37,96.51,96.21,96.37,81768.0,96.1371,96.2767,95.9774,96.1371,81768.0
2024-08-26 11:10:00,96.37,96.49,96.2,96.41,470358.0,96.1371,96.2568,95.9675,96.177,470358.0
2024-08-26 11:20:00,96.42,96.67,96.35,96.45,23370.0,96.1869,96.4363,96.1171,96.2169,23370.0
2024-08-26 11:30:00,96.41,96.45,96.23,96.33,15661.0,96.177,96.2169,95.9974,96.0972,15661.0
2024-08-26 11:40:00,96.32,96.53,96.01,96.31,27462.0,96.0872,96.2967,95.7779,96.0772,27462.0
2024-08-26 11:50:00,96.33,96.34,95.83,95.93,28643.0,96.0972,96.1071,95.5984,95.6981,28643.0
2024-08-26 12:00:00,95.92,96.05,95.78,95.88,13396.0,95.6881,95.8178,95.5485,95.6482,13396.0
2024-08-26 12:10:00,95.91,96.15,95.87,96.11,15536.0,95.6782,95.9176,95.6383,95.8777,15536.0
2024-08-26 12:20:00,96.12,96.54,96.12,96.5,23276.0,95.8877,96.3066,95.8877,96.2667,23276.0
2024-08-26 12:30:00,96.54,96.66,96.5,96.6,20640.0,96.3066,96.4264,96.2667,96.3665,20640.0
2024-08-26 12:40:00,96.62,96.77,96.52,96.67,35317.0,96.3865,96.5361,96.2867,96.4363,35317.0
2024-08-26 12:50:00,96.65,96.73,96.48,96.55,11200.0,96.4164,96.4962,96.2468,96.3166,11200.0
2024-08-26 13:00:00,96.55,96.57,96.31,96.38,12263.0,96.3166,96.3366,96.0772,96.147,12263.0
2024-08-26 13:10:00,96.4,96.46,96.19,96.24,18237.0,96.167,96.2268,95.9575,96.0074,18237.0
2024-08-26 13:20:00,96.3,96.55,96.22,96.27,14244.0,96.0672,96.3166,95.9874,96.0373,14244.0
2024-08-26 13:30:00,96.29,96.38,95.86,95.92,25239.0,96.0573,96.147,95.6283,95.6881,25239.0
2024-08-26 13:40:00,95.9,96.07,95.61,95.79,36996.0,95.6682,95.8378,95.3789,95.5585,36996.0
2024-08-26 13:50:00,95.74,95.81,95.62,95.71,20909.0,95.5086,95.5784,95.3889,95.4787,20909.0
2024-08-26 14:00:00,95.7,95.84,95.51,95.62,22945.0,95.4687,95.6083,95.2791,95.3889,22945.0
2024-08-26 14:10:00,95.65,95.87,95.58,95.82,21337.0,95.4188,95.6383,95.349,95.5884,21337.0
2024-08-26 14:20:00,95.87,96.16,95.86,96.14,12542.0,95.6383,95.9276,95.6283,95.9076,12542.0
2024-08-26 14:30:00,96.16,96.42,96.08,96.35,15352.0,95.9276,96.1869,95.8478,96.1171,15352.0
2024-08-26 14:40:00,96.46,96.49,96.39,96.41,10261.0,96.2268,96.2568,96.157,96.177,10261.0
2024-08-26 14:50:00,96.41,96.54,96.34,96.5,8638.0,96.177,96.3066,96.1071,96.2667,8638.0
2024-08-26 15:00:00,96.49,96.58,96.28,96.35,24868.0,96.2568,96.3466,96.0473,96.1171,24868.0
2024-08-26 15:10:00,96.33,96.48,96.21,96.29,13006.0,96.0972,96.2468,95.9774,96.0573,13006.0
2024-08-26 15:20:00,96.36,96.42,96.23,96.24,113580.0,96.1271,96.1869,95.9974,96.0074,113580.0
2024-08-26 15:30:00,96.18,96.3,96.05,96.07,16105.0,95.9475,96.0672,95.8178,95.8378,16105.0
2024-08-26 15:40:00,96.07,96.17,95.93,95.95,13479.0,95.8378,95.9375,95.6981,95.7181,13479.0
2024-08-26 15:50:00,95.98,96.34,95.95,96.3,94217.0,95.748,96.1071,95.7181,96.0672,94217.0
2024-08-27 09:30:00,95.62,95.75,95.06,95.08,223312.0,95.3889,95.5186,94.8302,94.8502,223312.0
2024-08-27 09:40:00,95.08,95.44,94.82,95.32,137066.0,94.8502,95.2093,94.5908,95.0896,137066.0
2024-08-27 09:50:00,95.33,96.04,95.28,95.77,86173.0,95.0996,95.8079,95.0497,95.5385,86173.0
2024-08-27 10:00:00,95.83,96.02,95.68,95.91,40588.0,95.5984,95.7879,95.4487,95.6782,40588.0
2024-08-27 10:10:00,95.93,96.26,95.93,96.07,72187.0,95.6981,96.0273,95.6981,95.8378,72187.0
2024-08-27 10:20:00,96.1,96.67,96.02,96.62,102552.0,95.8677,96.4363,95.7879,96.3865,102552.0
2024-08-27 10:30:00,96.65,96.96,96.6,96.79,28555.0,96.4164,96.7256,96.3665,96.556,28555.0
2024-08-27 10:40:00,96.8,96.9,96.71,96.79,48419.0,96.566,96.6658,96.4762,96.556,48419.0
2024-08-27 10:50:00,96.77,97.07,96.71,97.02,89460.0,96.5361,96.8354,96.4762,96.7855,89460.0
2024-08-27 11:00:00,97.04,97.27,97.01,97.21,52287.0,96.8054,97.0349,96.7755,96.975,52287.0
2024-08-27 11:10:00,97.16,97.23,96.74,96.86,20589.0,96.9251,96.995,96.5062,96.6259,20589.0
2024-08-27 11:20:00,96.9,97.0,96.65,96.72,25806.0,96.6658,96.7655,96.4164,96.4862,25806.0
2024-08-27 11:30:00,96.58,96.62,96.17,96.34,25735.0,96.3466,96.3865,95.9375,96.1071,25735.0
2024-08-27 11:40:00,96.33,96.45,96.22,96.36,31028.0,96.0972,96.2169,95.9874,96.1271,31028.0
2024-08-27 11:50:00,96.4,96.52,96.18,96.45,11599.0,96.167,96.2867,95.9475,96.2169,11599.0
2024-08-27 12:00:00,96.43,96.54,96.41,96.45,3805.0,96.1969,96.3066,96.177,96.2169,3805.0
2024-08-27 12:10:00,96.46,96.75,96.44,96.66,4365.0,96.2268,96.5161,96.2069,96.4264,4365.0
2024-08-27 12:20:00,96.66,96.68,96.51,96.58,10040.0,96.4264,96.4463,96.2767,96.3466,10040.0
2024-08-27 12:30:00,96.58,96.77,96.49,96.56,9396.0,96.3466,96.5361,96.2568,96.3266,9396.0
2024-08-27 12:40:00,96.59,96.64,96.2,96.63,17525.0,96.3565,96.4064,95.9675,96.3964,17525.0
2024-08-27 12:50:00,96.7,96.8,96.56,96.56,11435.0,96.4663,96.566,96.3266,96.3266,11435.0
2024-08-27 13:00:00,96.64,96.7,96.57,96.7,10820.0,96.4064,96.4663,96.3366,96.4663,10820.0
2024-08-27 13:10:00,96.72,96.77,96.69,96.76,11949.0,96.4862,96.5361,96.4563,96.5261,11949.0
2024-08-27 13:20:00,96.81,97.08,96.75,97.03,17238.0,96.576,96.8453,96.5161,96.7955,17238.0
2024-08-27 13:30:00,97.11,97.12,96.93,96.93,10895.0,96.8753,96.8852,96.6957,96.6957,10895.0
2024-08-27 13:40:00,96.94,97.05,96.76,97.05,10244.0,96.7057,96.8154,96.5261,96.8154,10244.0
2024-08-27 13:50:00,97.07,97.23,97.07,97.19,15550.0,96.8354,96.995,96.8354,96.9551,15550.0
2024-08-27 14:00:00,97.2,97.25,97.06,97.06,15098.0,96.9651,97.0149,96.8254,96.8254,15098.0
2024-08-27 14:10:00,97.09,97.11,96.91,96.98,10720.0,96.8553,96.8753,96.6758,96.7456,10720.0
2024-08-27 14:20:00,96.98,97.01,96.87,96.97,8819.0,96.7456,96.7755,96.6359,96.7356,8819.0
2024-08-27 14:30:00,96.96,96.97,96.86,96.92,32354.0,96.7256,96.7356,96.6259,96.6857,32354.0
2024-08-27 14:40:00,96.94,97.03,96.9,96.9,7385.0,96.7057,96.7955,96.6658,96.6658,7385.0
2024-08-27 14:50:00,96.89,96.95,96.77,96.91,11629.0,96.6558,96.7157,96.5361,96.6758,11629.0
2024-08-27 15:00:00,96.89,96.94,96.68,96.81,14432.0,96.6558,96.7057,96.4463,96.576,14432.0
2024-08-27 15:10:00,96.79,96.9,96.77,96.82,14614.0,96.556,96.6658,96.5361,96.586,14614.0
2024-08-27 15:20:00,96.8,96.92,96.78,96.88,9968.0,96.566,96.6857,96.5461,96.6458,9968.0
2024-08-27 15:30:00,96.82,96.88,96.69,96.86,23019.0,96.586,96.6458,96.4563,96.6259,23019.0
2024-08-27 15:40:00,96.86,97.02,96.81,96.99,16888.0,96.6259,96.7855,96.576,96.7556,16888.0
2024-08-27 15:50:00,96.98,96.98,96.67,96.84,94307.0,96.7456,96.7456,96.4363,96.6059,94307.0
2024-08-28 09:30:00,96.63,96.92,96.24,96.25,81224.0,96.3964,96.6857,96.0074,96.0173,81224.0
2024-08-28 09:40:00,96.32,96.62,95.88,95.89,47716.0,96.0872,96.3865,95.6482,95.6582,47716.0
2024-08-28 09:50:00,95.87,96.03,95.7,95.98,22034.0,95.6383,95.7979,95.4687,95.748,22034.0
2024-08-28 10:00:00,95.93,95.95,95.55,95.83,34793.0,95.6981,95.7181,95.319,95.5984,34793.0
2024-08-28 10:10:00,95.81,96.07,95.73,96.07,21549.0,95.5784,95.8378,95.4986,95.8378,21549.0
2024-08-28 10:20:00,96.06,96.3,95.87,96.14,20437.0,95.8278,96.0672,95.6383,95.9076,20437.0
2024-08-28 10:30:00,96.19,96.27,95.85,95.93,26337.0,95.9575,96.0373,95.6183,95.6981,26337.0
2024-08-28 10:40:00,95.85,95.85,94.95,95.07,70323.0,95.6183,95.6183,94.7205,94.8402,70323.0
2024-08-28 10:50:00,95.14,95.32,94.97,94.99,42306.0,94.91,95.0896,94.7404,94.7604,42306.0
2024-08-28 11:00:00,94.93,94.94,94.56,94.74,70515.0,94.7005,94.7105,94.3314,94.511,70515.0
2024-08-28 11:10:00,94.68,94.68,93.81,93.9,106801.0,94.4511,94.4511,93.5832,93.673,106801.0
2024-08-28 11:20:00,93.88,94.28,93.88,94.25,38858.0,93.6531,94.0521,93.6531,94.0222,38858.0
2024-08-28 11:30:00,94.25,94.45,94.06,94.4,46511.0,94.0222,94.2217,93.8326,94.1718,46511.0
2024-08-28 11:40:00,94.37,94.53,94.23,94.45,21134.0,94.1419,94.3015,94.0022,94.2217,21134.0
2024-08-28 11:50:00,94.45,94.73,94.45,94.69,19227.0,94.2217,94.501,94.2217,94.4611,19227.0
2024-08-28 12:00:00,94.67,94.79,94.56,94.66,11066.0,94.4412,94.5609,94.3314,94.4312,11066.0
2024-08-28 12:10:00,94.64,94.67,94.28,94.54,12574.0,94.4112,94.4412,94.0521,94.3115,12574.0
2024-08-28 12:20:00,94.47,94.47,94.05,94.35,10401.0,94.2417,94.2417,93.8227,94.1219,10401.0
2024-08-28 12:30:00,94.35,94.73,94.3,94.6,13378.0,94.1219,94.501,94.0721,94.3713,13378.0
2024-08-28 12:40:00,94.64,94.76,94.63,94.64,7119.0,94.4112,94.531,94.4013,94.4112,7119.0
2024-08-28 12:50:00,94.7,95.01,94.7,94.93,21955.0,94.4711,94.7803,94.4711,94.7005,21955.0
2024-08-28 13:00:00,94.94,95.06,94.89,95.0,21700.0,94.7105,94.8302,94.6606,94.7704,21700.0
2024-08-28 13:10:00,95.03,95.03,94.52,94.61,28793.0,94.8003,94.8003,94.2915,94.3813,28793.0
2024-08-28 13:20:00,94.59,94.7,94.58,94.65,30488.0,94.3614,94.4711,94.3514,94.4212,30488.0
2024-08-28 13:30:00,94.69,94.82,94.62,94.63,14955.0,94.4611,94.5908,94.3913,94.4013,14955.0
2024-08-28 13:40:00,94.59,94.64,94.27,94.32,14397.0,94.3614,94.4112,94.0421,94.092,14397.0
2024-08-28 13:50:00,94.34,94.36,93.35,93.35,89821.0,94.112,94.1319,93.1244,93.1244,89821.0
2024-08-28 14:00:00,93.38,93.7,93.21,93.68,46244.0,93.1543,93.4735,92.9847,93.4536,46244.0
2024-08-28 14:10:00,93.59,93.72,93.56,93.67,24050.0,93.3638,93.4935,93.3339,93.4436,24050.0
2024-08-28 14:20:00,93.68,93.81,93.65,93.65,28059.0,93.4536,93.5832,93.4236,93.4236,28059.0
2024-08-28 14:30:00,93.76,93.78,93.66,93.76,9316.0,93.5334,93.5533,93.4336,93.5334,9316.0
2024-08-28 14:40:00,93.81,93.86,93.57,93.7,23320.0,93.5832,93.6331,93.3438,93.4735,23320.0
2024-08-28 14:50:00,93.7,94.74,93.7,94.71,48099.0,93.4735,94.511,93.4735,94.4811,48099.0
2024-08-28 15:00:00,94.68,95.0,94.53,94.64,33898.0,94.4511,94.7704,94.3015,94.4112,33898.0
2024-08-28 15:10:00,94.67,94.85,94.49,94.74,28906.0,94.4412,94.6207,94.2616,94.511,28906.0
2024-08-28 15:20:00,94.76,94.97,94.63,94.97,23379.0,94.531,94.7404,94.4013,94.7404,23379.0
2024-08-28 15:30:00,94.94,95.08,94.75,94.78,24562.0,94.7105,94.8502,94.521,94.5509,24562.0
2024-08-28 15:40:00,94.76,95.11,94.76,94.92,30058.0,94.531,94.8801,94.531,94.6906,30058.0
2024-08-28 15:50:00,94.93,95.19,94.5,94.6,120323.0,94.7005,94.9599,94.2716,94.3713,120323.0
2024-08-29 09:30:00,95.38,96.45,95.2,96.12,351658.0,95.1495,96.2169,94.9699,95.8877,351658.0
2024-08-29 09:40:00,96.15,96.59,95.72,96.53,183931.0,95.9176,96.3565,95.4886,96.2967,183931.0
2024-08-29 09:50:00,96.5,96.85,95.85,96.77,172715.0,96.2667,96.6159,95.6183,96.5361,172715.0
2024-08-29 10:00:00,96.79,97.16,96.18,96.2,113768.0,96.556,96.9251,95.9475,95.9675,113768.0
2024-08-29 10:10:00,96.26,96.56,95.7,95.89,46721.0,96.0273,96.3266,95.4687,95.6582,46721.0
2024-08-29 10:20:00,95.91,96.52,95.71,96.36,49504.0,95.6782,96.2867,95.4787,96.1271,49504.0
2024-08-29 10:30:00,96.35,96.74,96.35,96.67,44943.0,96.1171,96.5062,96.1171,96.4363,44943.0
2024-08-29 10:40:00,96.73,97.15,96.47,97.15,37410.0,96.4962,96.9152,96.2368,96.9152,37410.0
2024-08-29 10:50:00,97.15,97.25,96.66,96.75,50092.0,96.9152,97.0149,96.4264,96.5161,50092.0
2024-08-29 11:00:00,96.76,96.94,96.58,96.9,27466.0,96.5261,96.7057,96.3466,96.6658,27466.0
2024-08-29 11:10:00,96.89,97.17,96.62,96.73,95585.0,96.6558,96.9351,96.3865,96.4962,95585.0
2024-08-29 11:20:00,96.67,96.74,96.3,96.64,23607.0,96.4363,96.5062,96.0672,96.4064,23607.0
2024-08-29 11:30:00,96.68,96.89,96.55,96.88,32372.0,96.4463,96.6558,96.3166,96.6458,32372.0
2024-08-29 11:40:00,96.78,96.84,96.54,96.71,10085.0,96.5461,96.6059,96.3066,96.4762,10085.0
2024-08-29 11:50:00,96.68,96.76,96.55,96.69,9636.0,96.4463,96.5261,96.3166,96.4563,9636.0
2024-08-29 12:00:00,96.71,97.08,96.71,97.0,21665.0,96.4762,96.8453,96.4762,96.7655,21665.0
2024-08-29 12:10:00,96.94,97.19,96.81,96.9,66394.0,96.7057,96.9551,96.576,96.6658,66394.0
2024-08-29 12:20:00,96.92,97.08,96.9,96.99,12114.0,96.6857,96.8453,96.6658,96.7556,12114.0
2024-08-29 12:30:00,97.03,97.18,97.0,97.13,20535.0,96.7955,96.9451,96.7655,96.8952,20535.0
2024-08-29 12:40:00,97.11,97.22,96.95,96.95,16877.0,96.8753,96.985,96.7157,96.7157,16877.0
2024-08-29 12:50:00,96.93,96.96,96.62,96.87,27852.0,96.6957,96.7256,96.3865,96.6359,27852.0
2024-08-29 13:00:00,96.85,96.85,96.62,96.7,19259.0,96.6159,96.6159,96.3865,96.4663,19259.0
2024-08-29 13:10:00,96.64,96.67,96.36,96.49,20930.0,96.4064,96.4363,96.1271,96.2568,20930.0
2024-08-29 13:20:00,96.51,96.65,96.47,96.52,9699.0,96.2767,96.4164,96.2368,96.2867,9699.0
2024-08-29 13:30:00,96.51,96.62,96.38,96.39,13618.0,96.2767,96.3865,96.147,96.157,13618.0
2024-08-29 13:40:00,96.39,96.58,96.13,96.22,33639.0,96.157,96.3466,95.8976,95.9874,33639.0
2024-08-29 13:50:00,96.26,96.71,96.26,96.71,17706.0,96.0273,96.4762,96.0273,96.4762,17706.0
2024-08-29 14:00:00,96.66,96.66,96.16,96.24,23960.0,96.4264,96.4264,95.9276,96.0074,23960.0
2024-08-29 14:10:00,96.23,96.23,95.93,95.94,25852.0,95.9974,95.9974,95.6981,95.7081,25852.0
2024-08-29 14:20:00,95.91,96.08,95.26,95.37,45492.0,95.6782,95.8478,95.0297,95.1395,45492.0
2024-08-29 14:30:00,95.34,95.34,94.46,94.6,99978.0,95.1095,95.1095,94.2317,94.3713,99978.0
2024-08-29 14:40:00,94.61,94.82,93.86,94.43,91966.0,94.3813,94.5908,93.6331,94.2017,91966.0
2024-08-29 14:50:00,94.39,94.72,93.98,94.44,38776.0,94.1618,94.491,93.7528,94.2117,38776.0
2024-08-29 15:00:00,94.36,94.5,94.05,94.19,58483.0,94.1319,94.2716,93.8227,93.9623,58483.0
2024-08-29 15:10:00,94.25,94.54,93.85,94.12,59084.0,94.0222,94.3115,93.6232,93.8925,59084.0
2024-08-29 15:20:00,94.18,94.76,94.0,94.46,52639.0,93.9524,94.531,93.7728,94.2317,52639.0
2024-08-29 15:30:00,94.48,95.05,94.37,94.79,84689.0,94.2516,94.8202,94.1419,94.5609,84689.0
2024-08-29 15:40:00,94.81,94.87,94.39,94.43,64450.0,94.5808,94.6407,94.1618,94.2017,64450.0
2024-08-29 15:50:00,94.42,94.71,94.12,94.33,277552.0,94.1918,94.4811,93.8925,94.102,277552.0
2024-08-30 09:30:00,96.02,96.18,95.59,95.78,183554.0,95.7879,95.9475,95.3589,95.5485,183554.0
2024-08-30 09:40:00,95.77,96.26,95.76,96.1,86040.0,95.5385,96.0273,95.5285,95.8677,86040.0
2024-08-30 09:50:00,95.98,96.42,95.75,96.36,61770.0,95.748,96.1869,95.5186,96.1271,61770.0
2024-08-30 10:00:00,96.39,96.67,96.18,96.2,65921.0,96.157,96.4363,95.9475,95.9675,65921.0
2024-08-30 10:10:00,96.24,96.35,96.04,96.18,48885.0,96.0074,96.1171,95.8079,95.9475,48885.0
2024-08-30 10:20:00,96.2,96.2,95.63,95.85,53180.0,95.9675,95.9675,95.3988,95.6183,53180.0
2024-08-30 10:30:00,95.9,96.23,95.9,96.17,24255.0,95.6682,95.9974,95.6682,95.9375,24255.0
2024-08-30 10:40:00,96.26,96.45,95.75,96.31,41161.0,96.0273,96.2169,95.5186,96.0772,41161.0
2024-08-30 10:50:00,96.28,96.28,95.13,95.15,54394.0,96.0473,96.0473,94.9001,94.92,54394.0
2024-08-30 11:00:00,95.1,95.47,94.92,95.45,35408.0,94.8701,95.2392,94.6906,95.2193,35408.0
2024-08-30 11:10:00,95.44,95.45,95.07,95.2,28825.0,95.2093,95.2193,94.8402,94.9699,28825.0
2024-08-30 11:20:00,95.07,95.16,94.93,95.13,44626.0,94.8402,94.93,94.7005,94.9001,44626.0
2024-08-30 11:30:00,95.09,95.15,94.65,95.02,48055.0,94.8602,94.92,94.4212,94.7903,48055.0
2024-08-30 11:40:00,95.07,95.13,94.84,94.9,38091.0,94.8402,94.9001,94.6108,94.6706,38091.0
2024-08-30 11:50:00,94.84,95.21,94.84,95.07,24124.0,94.6108,94.9799,94.6108,94.8402,24124.0
2024-08-30 12:00:00,95.01,95.2,94.64,95.13,24505.0,94.7803,94.9699,94.4112,94.9001,24505.0
2024-08-30 12:10:00,95.17,95.27,94.97,95.05,53089.0,94.94,95.0397,94.7404,94.8202,53089.0
2024-08-30 12:20:00,95.02,95.03,94.62,94.62,13630.0,94.7903,94.8003,94.3913,94.3913,13630.0
2024-08-30 12:30:00,94.58,94.61,94.2,94.48,35897.0,94.3514,94.3813,93.9723,94.2516,35897.0
2024-08-30 12:40:00,94.44,94.61,94.36,94.61,12187.0,94.2117,94.3813,94.1319,94.3813,12187.0
2024-08-30 12:50:00,94.68,95.13,94.65,95.09,18637.0,94.4511,94.9001,94.4212,94.8602,18637.0
2024-08-30 13:00:00,95.1,95.42,95.07,95.2,24671.0,94.8701,95.1894,94.8402,94.9699,24671.0
2024-08-30 13:10:00,95.27,95.33,95.05,95.1,11061.0,95.0397,95.0996,94.8202,94.8701,11061.0
2024-08-30 13:20:00,95.13,95.19,94.94,95.13,4426.0,94.9001,94.9599,94.7105,94.9001,4426.0
2024-08-30 13:30:00,95.14,95.3,95.09,95.12,18165.0,94.91,95.0696,94.8602,94.8901,18165.0
2024-08-30 13:40:00,95.1,95.24,95.04,95.1,12184.0,94.8701,95.0098,94.8103,94.8701,12184.0
2024-08-30 13:50:00,95.07,95.18,94.88,94.92,12988.0,94.8402,94.9499,94.6507,94.6906,12988.0
2024-08-30 14:00:00,94.91,95.09,94.84,95.07,12670.0,94.6806,94.8602,94.6108,94.8402,12670.0
2024-08-30 14:10:00,95.06,95.21,95.02,95.2,10799.0,94.8302,94.9799,94.7903,94.9699,10799.0
2024-08-30 14:20:00,95.2,95.35,95.16,95.23,34192.0,94.9699,95.1195,94.93,94.9998,34192.0
2024-08-30 14:30:00,95.23,95.47,95.2,95.44,18972.0,94.9998,95.2392,94.9699,95.2093,18972.0
2024-08-30 14:40:00,95.43,95.59,95.43,95.58,22709.0,95.1993,95.3589,95.1993,95.349,22709.0
2024-08-30 14:50:00,95.62,95.8,95.59,95.68,23185.0,95.3889,95.5684,95.3589,95.4487,23185.0
2024-08-30 15:00:00,95.66,95.73,95.6,95.67,28949.0,95.4288,95.4986,95.3689,95.4388,28949.0
2024-08-30 15:10:00,95.69,95.69,95.4,95.68,35828.0,95.4587,95.4587,95.1694,95.4487,35828.0
2024-08-30 15:20:00,95.72,96.09,95.68,96.06,69410.0,95.4886,95.8577,95.4487,95.8278,69410.0
2024-08-30 15:30:00,96.05,96.13,95.74,95.84,29071.0,95.8178,95.8976,95.5086,95.6083,29071.0
2024-08-30 15:40:00,95.81,95.93,95.65,95.82,31823.0,95.5784,95.6981,95.4188,95.5884,31823.0
2024-08-30 15:50:00,95.82,96.73,95.81,96.54,219689.0,95.5884,96.4962,95.5784,96.3066,219689.0
2024-09-03 09:30:00,95.22,95.28,94.25,94.39,339496.0,94.9898,95.0497,94.0222,94.1618,339496.0
2024-09-03 09:40:00,94.39,94.66,94.07,94.63,177497.0,94.1618,94.4312,93.8426,94.4013,177497.0
2024-09-03 09:50:00,94.55,94.55,93.81,94.22,150301.0,94.3215,94.3215,93.5832,93.9923,150301.0
2024-09-03 10:00:00,94.08,94.33,93.57,93.9,183011.0,93.8526,94.102,93.3438,93.673,183011.0
2024-09-03 10:10:00,93.9,93.93,93.36,93.6,91067.0,93.673,93.703,93.1343,93.3738,91067.0
2024-09-03 10:20:00,93.59,93.87,93.48,93.66,64985.0,93.3638,93.6431,93.254,93.4336,64985.0
2024-09-03 10:30:00,93.64,93.64,92.92,92.94,121713.0,93.4137,93.4137,92.6954,92.7153,121713.0
2024-09-03 10:40:00,92.92,93.05,92.29,92.31,113722.0,92.6954,92.8251,92.0669,92.0869,113722.0
2024-09-03 10:50:00,92.28,92.46,92.1,92.13,144916.0,92.0569,92.2365,91.8774,91.9073,144916.0
2024-09-03 11:00:00,92.13,92.68,92.0,92.45,95875.0,91.9073,92.456,91.7776,92.2265,95875.0
2024-09-03 11:10:00,92.47,92.82,92.45,92.58,83009.0,92.2465,92.5956,92.2265,92.3562,83009.0
2024-09-03 11:20:00,92.61,92.64,92.4,92.48,60901.0,92.3861,92.4161,92.1767,92.2565,60901.0
2024-09-03 11:30:00,92.5,92.75,92.25,92.59,40612.0,92.2764,92.5258,92.027,92.3662,40612.0
2024-09-03 11:40:00,92.51,92.51,92.1,92.2,30403.0,92.2864,92.2864,91.8774,91.9771,30403.0
2024-09-03 11:50:00,92.2,92.26,91.95,91.98,54760.0,91.9771,92.037,91.7277,91.7577,54760.0
2024-09-03 12:00:00,91.99,92.3,91.98,92.07,30326.0,91.7676,92.0769,91.7577,91.8475,30326.0
2024-09-03 12:10:00,92.06,92.54,91.88,92.4,69519.0,91.8375,92.3163,91.6579,92.1767,69519.0
2024-09-03 12:20:00,92.39,92.42,92.05,92.17,18297.0,92.1667,92.1966,91.8275,91.9472,18297.0
2024-09-03 12:30:00,92.16,92.22,91.95,92.17,17318.0,91.9372,91.9971,91.7277,91.9472,17318.0
2024-09-03 12:40:00,92.18,92.18,91.84,92.05,21053.0,91.9572,91.9572,91.618,91.8275,21053.0
2024-09-03 12:50:00,92.11,92.11,91.87,91.89,16062.0,91.8874,91.8874,91.6479,91.6679,16062.0
2024-09-03 13:00:00,91.9,92.16,91.85,92.06,44920.0,91.6779,91.9372,91.628,91.8375,44920.0
2024-09-03 13:10:00,92.08,92.09,91.77,91.96,32690.0,91.8574,91.8674,91.5482,91.7377,32690.0
2024-09-03 13:20:00,91.98,92.29,91.97,92.22,64100.0,91.7577,92.0669,91.7477,91.9971,64100.0
2024-09-03 13:30:00,92.2,92.25,91.82,92.13,109793.0,91.9771,92.027,91.5981,91.9073,109793.0
2024-09-03 13:40:00,92.12,92.12,91.72,91.75,63060.0,91.8973,91.8973,91.4983,91.5282,63060.0
2024-09-03 13:50:00,91.76,91.84,91.57,91.6,25369.0,91.5382,91.618,91.3487,91.3786,25369.0
2024-09-03 14:00:00,91.62,91.63,91.06,91.12,81541.0,91.3985,91.4085,90.8399,90.8997,81541.0
2024-09-03 14:10:00,91.08,91.2,90.95,90.96,53913.0,90.8598,90.9796,90.7302,90.7401,53913.0
2024-09-03 14:20:00,91.0,91.12,90.84,90.88,37697.0,90.78,90.8997,90.6204,90.6603,37697.0
2024-09-03 14:30:00,90.87,91.27,90.87,91.09,39344.0,90.6504,91.0494,90.6504,90.8698,39344.0
2024-09-03 14:40:00,91.08,91.11,90.89,90.99,26626.0,90.8598,90.8898,90.6703,90.7701,26626.0
2024-09-03 14:50:00,91.01,91.04,90.89,90.96,44557.0,90.79,90.8199,90.6703,90.7401,44557.0
2024-09-03 15:00:00,91.04,91.2,90.94,90.99,44216.0,90.8199,90.9796,90.7202,90.7701,44216.0
2024-09-03 15:10:00,90.97,91.11,90.92,90.97,631612.0,90.7501,90.8898,90.7002,90.7501,631612.0
2024-09-03 15:20:00,90.97,91.14,90.77,90.86,44869.0,90.7501,90.9197,90.5506,90.6404,44869.0
2024-09-03 15:30:00,90.88,90.95,90.44,90.44,107755.0,90.6603,90.7302,90.2214,90.2214,107755.0
2024-09-03 15:40:00,90.42,90.42,89.68,90.12,179879.0,90.2014,90.2014,89.4632,89.9022,179879.0
2024-09-03 15:50:00,90.18,90.66,90.04,90.63,236217.0,89.962,90.4409,89.8224,90.4109,236217.0
2024-09-04 09:30:00,89.37,89.83,89.18,89.45,484402.0,89.154,89.6129,88.9644,89.2338,484402.0
2024-09-04 09:40:00,89.47,90.43,89.44,90.37,102679.0,89.2537,90.2114,89.2238,90.1516,102679.0
2024-09-04 09:50:00,90.36,90.42,90.05,90.19,91120.0,90.1416,90.2014,89.8323,89.972,91120.0
2024-09-04 10:00:00,90.16,90.34,88.98,90.29,239724.0,89.9421,90.1216,88.7649,90.0718,239724.0
2024-09-04 10:10:00,90.27,90.52,89.73,89.93,134382.0,90.0518,90.3012,89.5131,89.7126,134382.0
2024-09-04 10:20:00,89.94,90.42,89.83,90.32,57792.0,89.7226,90.2014,89.6129,90.1017,57792.0
2024-09-04 10:30:00,90.45,91.03,90.33,90.88,121683.0,90.2314,90.81,90.1117,90.6603,121683.0
2024-09-04 10:40:00,90.88,91.14,90.64,90.83,66036.0,90.6603,90.9197,90.4209,90.6104,66036.0
2024-09-04 10:50:00,90.81,91.44,90.81,91.41,44376.0,90.5905,91.219,90.5905,91.189,44376.0
2024-09-04 11:00:00,91.42,91.61,91.17,91.17,50688.0,91.199,91.3886,90.9496,90.9496,50688.0
2024-09-04 11:10:00,91.19,91.31,90.94,91.15,49704.0,90.9696,91.0893,90.7202,90.9297,49704.0
2024-09-04 11:20:00,91.17,91.19,90.66,90.67,60570.0,90.9496,90.9696,90.4409,90.4508,60570.0
2024-09-04 11:30:00,90.68,90.75,90.34,90.51,55310.0,90.4608,90.5306,90.1216,90.2912,55310.0
2024-09-04 11:40:00,90.51,90.72,90.36,90.58,40878.0,90.2912,90.5007,90.1416,90.3611,40878.0
2024-09-04 11:50:00,90.61,90.83,90.37,90.63,19111.0,90.391,90.6104,90.1516,90.4109,19111.0
2024-09-04 12:00:00,90.6,90.65,90.32,90.6,38283.0,90.381,90.4309,90.1017,90.381,38283.0
2024-09-04 12:10:00,90.62,90.84,90.47,90.76,22995.0,90.401,90.6204,90.2513,90.5406,22995.0
2024-09-04 12:20:00,90.7,91.02,90.68,90.97,18434.0,90.4808,90.8,90.4608,90.7501,18434.0
2024-09-04 12:30:00,90.99,91.34,90.98,91.26,14657.0,90.7701,91.1192,90.7601,91.0394,14657.0
2024-09-04 12:40:00,91.26,91.28,90.71,90.85,28126.0,91.0394,91.0594,90.4907,90.6304,28126.0
2024-09-04 12:50:00,90.9,91.17,90.83,91.17,33840.0,90.6803,90.9496,90.6104,90.9496,33840.0
2024-09-04 13:00:00,91.15,91.15,90.9,91.08,14943.0,90.9297,90.9297,90.6803,90.8598,14943.0
2024-09-04 13:10:00,91.08,91.16,90.76,90.92,16584.0,90.8598,90.9397,90.5406,90.7002,16584.0
2024-09-04 13:20:00,91.01,91.15,90.66,90.73,27385.0,90.79,90.9297,90.4409,90.5107,27385.0
2024-09-04 13:30:00,90.73,90.84,90.62,90.75,22785.0,90.5107,90.6204,90.401,90.5306,22785.0
2024-09-04 13:40:00,90.72,90.88,90.57,90.73,28575.0,90.5007,90.6603,90.3511,90.5107,28575.0
2024-09-04 13:50:00,90.72,90.72,90.52,90.55,13581.0,90.5007,90.5007,90.3012,90.3311,13581.0
2024-09-04 14:00:00,90.47,90.67,90.39,90.61,24800.0,90.2513,90.4508,90.1715,90.391,24800.0
2024-09-04 14:10:00,90.63,90.77,90.42,90.43,18318.0,90.4109,90.5506,90.2014,90.2114,18318.0
2024-09-04 14:20:00,90.42,90.74,90.35,90.67,17061.0,90.2014,90.5207,90.1316,90.4508,17061.0
2024-09-04 14:30:00,90.66,90.77,90.12,90.17,35331.0,90.4409,90.5506,89.9022,89.952,35331.0
2024-09-04 14:40:00,90.24,90.29,90.05,90.15,17629.0,90.0219,90.0718,89.8323,89.9321,17629.0
2024-09-04 14:50:00,90.14,90.23,89.9,89.9,28540.0,89.9221,90.0119,89.6827,89.6827,28540.0
2024-09-04 15:00:00,89.89,90.03,89.69,89.74,34063.0,89.6727,89.8124,89.4732,89.5231,34063.0
2024-09-04 15:10:00,89.74,89.95,89.68,89.82,68320.0,89.5231,89.7326,89.4632,89.6029,68320.0
2024-09-04 15:20:00,89.82,90.22,89.82,90.18,35747.0,89.6029,90.0019,89.6029,89.962,35747.0
2024-09-04 15:30:00,90.21,90.26,90.02,90.2,53210.0,89.9919,90.0418,89.8024,89.982,53210.0
2024-09-04 15:40:00,90.19,90.46,90.19,90.32,40857.0,89.972,90.2413,89.972,90.1017,40857.0
2024-09-04 15:50:00,90.35,90.71,90.12,90.14,183775.0,90.1316,90.4907,89.9022,89.9221,183775.0
2024-09-05 09:30:00,89.46,90.86,89.45,90.52,496218.0,89.2438,90.6404,89.2338,90.3012,496218.0
2024-09-05 09:40:00,90.55,90.91,90.21,90.42,127042.0,90.3311,90.6903,89.9919,90.2014,127042.0
2024-09-05 09:50:00,90.47,91.11,90.4,91.01,83455.0,90.2513,90.8898,90.1815,90.79,83455.0
2024-09-05 10:00:00,91.07,91.71,91.07,91.31,141602.0,90.8499,91.4883,90.8499,91.0893,141602.0
2024-09-05 10:10:00,91.33,91.33,90.82,91.09,81383.0,91.1092,91.1092,90.6005,90.8698,81383.0
2024-09-05 10:20:00,91.12,91.97,91.12,91.55,88789.0,90.8997,91.7477,90.8997,91.3287,88789.0
2024-09-05 10:30:00,91.57,91.82,91.37,91.61,122282.0,91.3487,91.5981,91.1491,91.3886,122282.0
2024-09-05 10:40:00,91.56,91.57,90.57,90.68,79545.0,91.3387,91.3487,90.3511,90.4608,79545.0
2024-09-05 10:50:00,90.6,90.75,90.38,90.44,76859.0,90.381,90.5306,90.1615,90.2214,76859.0
2024-09-05 11:00:00,90.42,90.46,89.79,90.35,157185.0,90.2014,90.2413,89.573,90.1316,157185.0
2024-09-05 11:10:00,90.35,90.38,89.92,90.07,49865.0,90.1316,90.1615,89.7026,89.8523,49865.0
2024-09-05 11:20:00,90.11,90.12,89.27,89.3,132635.0,89.8922,89.9022,89.0542,89.0841,132635.0
2024-09-05 11:30:00,89.31,89.57,89.08,89.46,104890.0,89.0941,89.3535,88.8647,89.2438,104890.0
2024-09-05 11:40:00,89.46,89.64,89.36,89.45,51366.0,89.2438,89.4233,89.144,89.2338,51366.0
2024-09-05 11:50:00,89.36,89.6,89.17,89.22,38255.0,89.144,89.3834,88.9545,89.0043,38255.0
2024-09-05 12:00:00,89.26,89.83,89.26,89.78,80858.0,89.0442,89.6129,89.0442,89.563,80858.0
2024-09-05 12:10:00,89.77,89.77,89.38,89.59,13289.0,89.553,89.553,89.164,89.3734,13289.0
2024-09-05 12:20:00,89.59,90.06,89.57,90.0,35296.0,89.3734,89.8423,89.3535,89.7825,35296.0
2024-09-05 12:30:00,89.99,90.1,89.91,89.91,48460.0,89.7725,89.8822,89.6927,89.6927,48460.0
2024-09-05 12:40:00,89.98,90.17,89.92,89.94,34845.0,89.7625,89.952,89.7026,89.7226,34845.0
2024-09-05 12:50:00,89.87,90.09,89.8,89.92,40015.0,89.6528,89.8722,89.5829,89.7026,40015.0
2024-09-05 13:00:00,89.92,90.02,89.67,89.79,32045.0,89.7026,89.8024,89.4533,89.573,32045.0
2024-09-05 13:10:00,89.81,89.93,89.62,89.85,20573.0,89.5929,89.7126,89.4034,89.6328,20573.0
2024-09-05 13:20:00,89.85,89.87,89.56,89.56,5291.0,89.6328,89.6528,89.3435,89.3435,5291.0
2024-09-05 13:30:00,89.49,90.1,89.49,90.01,33565.0,89.2737,89.8822,89.2737,89.7924,33565.0
2024-09-05 13:40:00,90.0,90.7,90.0,90.6,33109.0,89.7825,90.4808,89.7825,90.381,33109.0
2024-09-05 13:50:00,90.61,90.67,90.48,90.67,38735.0,90.391,90.4508,90.2613,90.4508,38735.0
2024-09-05 14:00:00,90.71,90.8,90.51,90.57,41777.0,90.4907,90.5805,90.2912,90.3511,41777.0
2024-09-05 14:10:00,90.6,90.74,90.48,90.62,26558.0,90.381,90.5207,90.2613,90.401,26558.0
2024-09-05 14:20:00,90.65,90.72,90.4,90.45,8299.0,90.4309,90.5007,90.1815,90.2314,8299.0
2024-09-05 14:30:00,90.48,90.66,90.45,90.57,24613.0,90.2613,90.4409,90.2314,90.3511,24613.0
2024-09-05 14:40:00,90.56,90.67,90.47,90.62,6412.0,90.3411,90.4508,90.2513,90.401,6412.0
2024-09-05 14:50:00,90.71,90.93,90.47,90.47,22644.0,90.4907,90.7102,90.2513,90.2513,22644.0
2024-09-05 15:00:00,90.44,90.44,90.24,90.33,24499.0,90.2214,90.2214,90.0219,90.1117,24499.0
2024-09-05 15:10:00,90.34,90.34,89.66,89.93,83431.0,90.1216,90.1216,89.4433,89.7126,83431.0
2024-09-05 15:20:00,89.91,90.25,89.86,90.21,15652.0,89.6927,90.0319,89.6428,89.9919,15652.0
2024-09-05 15:30:00,90.2,90.53,90.2,90.2,64101.0,89.982,90.3112,89.982,89.982,64101.0
2024-09-05 15:40:00,90.19,90.19,89.7,89.92,68369.0,89.972,89.972,89.4832,89.7026,68369.0
2024-09-05 15:50:00,89.94,90.32,89.62,90.32,134981.0,89.7226,90.1017,89.4034,90.1017,134981.0
2024-09-06 09:30:00,89.95,90.29,88.79,88.83,206585.0,89.7326,90.0718,88.5754,88.6153,206585.0
2024-09-06 09:40:00,88.84,89.49,88.39,89.04,155171.0,88.6253,89.2737,88.1763,88.8248,155171.0
2024-09-06 09:50:00,89.02,89.08,88.16,88.19,213109.0,88.8048,88.8647,87.9469,87.9768,213109.0
2024-09-06 10:00:00,88.13,88.6,87.87,88.36,126986.0,87.917,88.3858,87.6576,88.1464,126986.0
2024-09-06 10:10:00,88.27,88.53,87.82,88.27,120636.0,88.0566,88.316,87.6077,88.0566,120636.0
2024-09-06 10:20:00,88.29,88.33,87.2,87.21,89779.0,88.0766,88.1165,86.9892,86.9992,89779.0
2024-09-06 10:30:00,87.18,87.37,86.8,86.98,164067.0,86.9693,87.1588,86.5902,86.7698,164067.0
2024-09-06 10:40:00,86.96,86.97,86.23,86.26,110843.0,86.7498,86.7598,86.0216,86.0515,110843.0
2024-09-06 10:50:00,86.22,86.33,85.92,86.18,117640.0,86.0116,86.1213,85.7123,85.9717,117640.0
2024-09-06 11:00:00,86.17,87.2,86.13,86.18,219956.0,85.9617,86.9892,85.9218,85.9717,219956.0
2024-09-06 11:10:00,86.2,86.41,85.68,85.82,186271.0,85.9916,86.2011,85.4729,85.6126,186271.0
2024-09-06 11:20:00,85.86,86.17,85.72,85.9,63972.0,85.6525,85.9617,85.5128,85.6924,63972.0
2024-09-06 11:30:00,85.98,86.33,85.8,85.91,59690.0,85.7722,86.1213,85.5926,85.7023,59690.0
2024-09-06 11:40:00,85.93,85.99,85.46,85.64,48086.0,85.7223,85.7821,85.2534,85.433,48086.0
2024-09-06 11:50:00,85.61,85.79,85.35,85.5,62892.0,85.4031,85.5826,85.1437,85.2933,62892.0
2024-09-06 12:00:00,85.49,85.73,85.39,85.56,30548.0,85.2834,85.5228,85.1836,85.3532,30548.0
2024-09-06 12:10:00,85.64,85.73,85.45,85.5,27023.0,85.433,85.5228,85.2435,85.2933,27023.0
2024-09-06 12:20:00,85.5,85.7,85.36,85.38,31408.0,85.2933,85.4928,85.1537,85.1736,31408.0
2024-09-06 12:30:00,85.44,85.82,85.34,85.45,34672.0,85.2335,85.6126,85.1337,85.2435,34672.0
2024-09-06 12:40:00,85.45,85.63,85.24,85.33,44872.0,85.2435,85.423,85.034,85.1237,44872.0
2024-09-06 12:50:00,85.37,85.49,85.2,85.41,37610.0,85.1636,85.2834,84.9941,85.2036,37610.0
2024-09-06 13:00:00,85.35,85.93,85.31,85.89,45593.0,85.1437,85.7223,85.1038,85.6824,45593.0
2024-09-06 13:10:00,85.85,86.05,85.84,85.95,31412.0,85.6425,85.842,85.6325,85.7422,31412.0
2024-09-06 13:20:00,85.92,86.29,85.77,85.77,48672.0,85.7123,86.0814,85.5627,85.5627,48672.0
2024-09-06 13:30:00,85.76,85.83,85.55,85.58,27419.0,85.5527,85.6225,85.3432,85.3731,27419.0
2024-09-06 13:40:00,85.57,85.6,85.38,85.48,24336.0,85.3632,85.3931,85.1736,85.2734,24336.0
2024-09-06 13:50:00,85.46,85.78,85.4,85.63,43833.0,85.2534,85.5727,85.1936,85.423,43833.0
2024-09-06 14:00:00,85.7,85.71,85.33,85.38,21439.0,85.4928,85.5028,85.1237,85.1736,21439.0
2024-09-06 14:10:00,85.36,85.54,85.31,85.32,49603.0,85.1537,85.3332,85.1038,85.1138,49603.0
2024-09-06 14:20:00,85.38,85.49,85.21,85.44,24850.0,85.1736,85.2834,85.004,85.2335,24850.0
2024-09-06 14:30:00,85.39,85.5,85.32,85.42,18183.0,85.1836,85.2933,85.1138,85.2135,18183.0
2024-09-06 14:40:00,85.39,85.62,85.38,85.57,41092.0,85.1836,85.413,85.1736,85.3632,41092.0
2024-09-06 14:50:00,85.48,85.78,85.41,85.66,28138.0,85.2734,85.5727,85.2036,85.4529,28138.0
2024-09-06 15:00:00,85.68,86.03,85.68,85.95,55639.0,85.4729,85.8221,85.4729,85.7422,55639.0
2024-09-06 15:10:00,85.96,86.04,85.8,85.82,34841.0,85.7522,85.832,85.5926,85.6126,34841.0
2024-09-06 15:20:00,85.84,86.16,85.79,85.95,39694.0,85.6325,85.9517,85.5826,85.7422,39694.0
2024-09-06 15:30:00,85.94,85.97,85.63,85.7,22814.0,85.7323,85.7622,85.423,85.4928,22814.0
2024-09-06 15:40:00,85.72,86.06,85.64,86.05,48178.0,85.5128,85.852,85.433,85.842,48178.0
2024-09-06 15:50:00,86.02,86.14,85.25,85.48,285845.0,85.8121,85.9318,85.0439,85.2734,285845.0
2024-09-09 09:30:00,87.04,87.43,86.82,87.33,280418.0,86.8296,87.2187,86.6101,87.1189,280418.0
2024-09-09 09:40:00,87.34,87.36,87.09,87.12,73476.0,87.1289,87.1488,86.8795,86.9094,73476.0
2024-09-09 09:50:00,87.14,87.63,87.14,87.55,69685.0,86.9294,87.4182,86.9294,87.3384,69685.0
2024-09-09 10:00:00,87.59,87.61,87.24,87.49,41650.0,87.3783,87.3982,87.0291,87.2785,41650.0
2024-09-09 10:10:00,87.5,87.86,87.13,87.25,73308.0,87.2885,87.6476,86.9194,87.0391,73308.0
2024-09-09 10:20:00,87.24,87.27,86.88,87.01,20020.0,87.0291,87.0591,86.67,86.7997,20020.0
2024-09-09 10:30:00,86.91,86.91,86.29,86.38,47533.0,86.6999,86.6999,86.0814,86.1712,47533.0
2024-09-09 10:40:00,86.38,86.49,86.14,86.4,33898.0,86.1712,86.2809,85.9318,86.1912,33898.0
2024-09-09 10:50:00,86.38,86.56,86.0,86.0,56071.0,86.1712,86.3508,85.7921,85.7921,56071.0
2024-09-09 11:00:00,86.0,86.34,85.88,86.18,53324.0,85.7921,86.1313,85.6724,85.9717,53324.0
2024-09-09 11:10:00,86.14,86.15,85.81,85.97,41207.0,85.9318,85.9418,85.6026,85.7622,41207.0
2024-09-09 11:20:00,85.97,86.48,85.92,86.47,21863.0,85.7622,86.271,85.7123,86.261,21863.0
2024-09-09 11:30:00,86.45,86.72,86.39,86.68,46366.0,86.241,86.5104,86.1812,86.4705,46366.0
2024-09-09 11:40:00,86.7,86.89,86.64,86.87,23073.0,86.4904,86.68,86.4306,86.66,23073.0
2024-09-09 11:50:00,86.86,87.17,86.78,87.17,24298.0,86.65,86.9593,86.5702,86.9593,24298.0
2024-09-09 12:00:00,87.17,87.33,87.07,87.2,25475.0,86.9593,87.1189,86.8595,86.9892,25475.0
2024-09-09 12:10:00,87.24,87.34,87.17,87.34,11337.0,87.0291,87.1289,86.9593,87.1289,11337.0
2024-09-09 12:20:00,87.31,87.5,87.29,87.47,18095.0,87.099,87.2885,87.079,87.2586,18095.0
2024-09-09 12:30:00,87.47,87.61,87.38,87.46,23714.0,87.2586,87.3982,87.1688,87.2486,23714.0
2024-09-09 12:40:00,87.47,87.76,87.46,87.7,24714.0,87.2586,87.5479,87.2486,87.488,24714.0
2024-09-09 12:50:00,87.7,87.83,87.7,87.79,30861.0,87.488,87.6177,87.488,87.5778,30861.0
2024-09-09 13:00:00,87.8,87.91,87.68,87.9,20663.0,87.5878,87.6975,87.4681,87.6875,20663.0
2024-09-09 13:10:00,87.9,87.94,87.79,87.88,12060.0,87.6875,87.7274,87.5778,87.6676,12060.0
2024-09-09 13:20:00,87.8,87.86,87.75,87.82,12556.0,87.5878,87.6476,87.5379,87.6077,12556.0
2024-09-09 13:30:00,87.78,87.78,87.45,87.7,31536.0,87.5678,87.5678,87.2386,87.488,31536.0
2024-09-09 13:40:00,87.72,87.76,87.16,87.47,24200.0,87.508,87.5479,86.9493,87.2586,24200.0
2024-09-09 13:50:00,87.47,87.53,87.05,87.08,20039.0,87.2586,87.3184,86.8396,86.8695,20039.0
2024-09-09 14:00:00,87.06,87.11,86.86,86.93,20088.0,86.8496,86.8994,86.65,86.7199,20088.0
2024-09-09 14:10:00,86.95,86.98,86.76,86.92,29795.0,86.7398,86.7698,86.5503,86.7099,29795.0
2024-09-09 14:20:00,86.94,86.99,86.74,86.8,10247.0,86.7299,86.7797,86.5303,86.5902,10247.0
2024-09-09 14:30:00,86.72,86.87,86.48,86.5,45349.0,86.5104,86.66,86.271,86.2909,45349.0
2024-09-09 14:40:00,86.51,86.92,86.51,86.86,29990.0,86.3009,86.7099,86.3009,86.65,29990.0
2024-09-09 14:50:00,86.85,86.95,86.75,86.8,26564.0,86.6401,86.7398,86.5403,86.5902,26564.0
2024-09-09 15:00:00,86.78,86.86,86.6,86.84,34903.0,86.5702,86.65,86.3907,86.6301,34903.0
2024-09-09 15:10:00,86.84,86.88,86.72,86.77,27661.0,86.6301,86.67,86.5104,86.5603,27661.0
2024-09-09 15:20:00,86.77,87.19,86.63,87.18,28265.0,86.5603,86.9792,86.4206,86.9693,28265.0
2024-09-09 15:30:00,87.19,87.35,87.13,87.19,40342.0,86.9792,87.1389,86.9194,86.9792,40342.0
2024-09-09 15:40:00,87.23,87.4,87.16,87.28,24004.0,87.0192,87.1887,86.9493,87.069,24004.0
2024-09-09 15:50:00,87.3,87.66,86.98,87.59,153327.0,87.089,87.4481,86.7698,87.3783,153327.0
2024-09-10 09:30:00,88.24,88.83,87.93,87.98,221151.0,88.0267,88.6153,87.7175,87.7673,221151.0
2024-09-10 09:40:00,88.0,88.42,87.91,88.18,114670.0,87.7873,88.2063,87.6975,87.9669,114670.0
2024-09-10 09:50:00,88.14,88.7,87.92,88.28,55623.0,87.927,88.4856,87.7075,88.0666,55623.0
2024-09-10 10:00:00,88.31,88.77,88.12,88.59,69853.0,88.0965,88.5554,87.907,88.3759,69853.0
2024-09-10 10:10:00,88.55,88.59,87.64,87.98,79034.0,88.336,88.3759,87.4282,87.7673,79034.0
2024-09-10 10:20:00,88.08,88.52,87.74,88.46,58687.0,87.8671,88.306,87.5279,88.2462,58687.0
2024-09-10 10:30:00,88.46,88.51,88.0,88.14,60336.0,88.2462,88.2961,87.7873,87.927,60336.0
2024-09-10 10:40:00,88.33,88.33,87.73,87.95,21106.0,88.1165,88.1165,87.5179,87.7374,21106.0
2024-09-10 10:50:00,87.81,87.98,87.46,87.98,21993.0,87.5977,87.7673,87.2486,87.7673,21993.0
2024-09-10 11:00:00,88.0,88.02,87.75,88.02,19551.0,87.7873,87.8072,87.5379,87.8072,19551.0
2024-09-10 11:10:00,88.04,88.31,87.97,88.31,31539.0,87.8272,88.0965,87.7574,88.0965,31539.0
2024-09-10 11:20:00,88.28,88.47,88.19,88.41,16774.0,88.0666,88.2562,87.9768,88.1963,16774.0
2024-09-10 11:30:00,88.41,88.54,88.04,88.04,30977.0,88.1963,88.326,87.8272,87.8272,30977.0
2024-09-10 11:40:00,88.08,88.17,87.75,87.83,20480.0,87.8671,87.9569,87.5379,87.6177,20480.0
2024-09-10 11:50:00,87.81,87.81,86.99,86.99,53169.0,87.5977,87.5977,86.7797,86.7797,53169.0
2024-09-10 12:00:00,86.98,87.12,86.69,86.98,53334.0,86.7698,86.9094,86.4805,86.7698,53334.0
2024-09-10 12:10:00,86.98,87.13,86.77,87.13,45921.0,86.7698,86.9194,86.5603,86.9194,45921.0
2024-09-10 12:20:00,87.13,87.27,87.04,87.17,34892.0,86.9194,87.0591,86.8296,86.9593,34892.0
2024-09-10 12:30:00,87.14,87.41,87.14,87.39,46376.0,86.9294,87.1987,86.9294,87.1788,46376.0
2024-09-10 12:40:00,87.43,87.6,87.42,87.6,38579.0,87.2187,87.3883,87.2087,87.3883,38579.0
2024-09-10 12:50:00,87.58,87.88,87.54,87.59,33882.0,87.3683,87.6676,87.3284,87.3783,33882.0
2024-09-10 13:00:00,87.61,87.92,87.57,87.91,13767.0,87.3982,87.7075,87.3583,87.6975,13767.0
2024-09-10 13:10:00,87.93,88.43,87.93,88.34,43307.0,87.7175,88.2163,87.7175,88.1265,43307.0
2024-09-10 13:20:00,88.36,88.37,88.14,88.14,46029.0,88.1464,88.1564,87.927,87.927,46029.0
2024-09-10 13:30:00,88.13,88.33,88.13,88.23,6397.0,87.917,88.1165,87.917,88.0167,6397.0
2024-09-10 13:40:00,88.32,88.46,88.31,88.44,12537.0,88.1065,88.2462,88.0965,88.2262,12537.0
2024-09-10 13:50:00,88.46,88.59,88.46,88.5,16606.0,88.2462,88.3759,88.2462,88.2861,16606.0
2024-09-10 14:00:00,88.57,88.95,88.57,88.82,53365.0,88.3559,88.735,88.3559,88.6053,53365.0
2024-09-10 14:10:00,88.85,89.07,88.84,88.9,33455.0,88.6352,88.8547,88.6253,88.6851,33455.0
2024-09-10 14:20:00,88.89,88.93,88.69,88.89,32351.0,88.6751,88.715,88.4756,88.6751,32351.0
2024-09-10 14:30:00,88.89,89.0,88.83,88.98,25899.0,88.6751,88.7849,88.6153,88.7649,25899.0
2024-09-10 14:40:00,88.96,89.03,88.9,88.94,18031.0,88.745,88.8148,88.6851,88.725,18031.0
2024-09-10 14:50:00,88.93,88.95,88.78,88.86,17295.0,88.715,88.735,88.5654,88.6452,17295.0
2024-09-10 15:00:00,88.84,88.95,88.84,88.94,19868.0,88.6253,88.735,88.6253,88.725,19868.0
2024-09-10 15:10:00,88.98,89.05,88.93,88.98,43756.0,88.7649,88.8348,88.715,88.7649,43756.0
2024-09-10 15:20:00,89.0,89.19,88.97,89.19,32236.0,88.7849,88.9744,88.7549,88.9744,32236.0
2024-09-10 15:30:00,89.15,89.36,89.05,89.07,49763.0,88.9345,89.144,88.8348,88.8547,49763.0
2024-09-10 15:40:00,89.11,89.22,89.07,89.21,30213.0,88.8946,89.0043,88.8547,88.9944,30213.0
2024-09-10 15:50:00,89.2,89.32,89.0,89.18,163028.0,88.9844,89.1041,88.7849,88.9644,163028.0
2024-09-11 09:30:00,89.63,89.65,88.93,88.96,237897.0,89.4134,89.4333,88.715,88.745,237897.0
2024-09-11 09:40:00,88.97,89.31,88.52,88.76,130113.0,88.7549,89.0941,88.306,88.5455,130113.0
2024-09-11 09:50:00,88.72,88.89,88.43,88.62,91111.0,88.5056,88.6751,88.2163,88.4058,91111.0
2024-09-11 10:00:00,88.54,88.8,88.12,88.39,77513.0,88.326,88.5854,87.907,88.1763,77513.0
2024-09-11 10:10:00,88.42,88.42,87.2,87.36,238278.0,88.2063,88.2063,86.9892,87.1488,238278.0
2024-09-11 10:20:00,87.39,87.67,87.24,87.3,75101.0,87.1788,87.4581,87.0291,87.089,75101.0
2024-09-11 10:30:00,87.26,87.27,86.84,86.91,64781.0,87.0491,87.0591,86.6301,86.6999,64781.0
2024-09-11 10:40:00,86.86,86.92,86.44,86.47,96181.0,86.65,86.7099,86.2311,86.261,96181.0
2024-09-11 10:50:00,86.45,86.85,86.3,86.82,71704.0,86.241,86.6401,86.0914,86.6101,71704.0
2024-09-11 11:00:00,86.76,87.37,86.49,87.16,57027.0,86.5503,87.1588,86.2809,86.9493,57027.0
2024-09-11 11:10:00,87.16,87.75,87.08,87.62,65524.0,86.9493,87.5379,86.8695,87.4082,65524.0
2024-09-11 11:20:00,87.57,87.65,87.34,87.6,23792.0,87.3583,87.4381,87.1289,87.3883,23792.0
2024-09-11 11:30:00,87.63,88.34,87.55,88.31,47045.0,87.4182,88.1265,87.3384,88.0965,47045.0
2024-09-11 11:40:00,88.3,88.82,88.22,88.67,55655.0,88.0866,88.6053,88.0068,88.4557,55655.0
2024-09-11 11:50:00,88.67,88.69,87.95,88.55,65107.0,88.4557,88.4756,87.7374,88.336,65107.0
2024-09-11 12:00:00,88.55,89.46,88.52,89.05,85765.0,88.336,89.2438,88.306,88.8348,85765.0
2024-09-11 12:10:00,89.12,89.52,89.08,89.5,45043.0,88.9046,89.3036,88.8647,89.2837,45043.0
2024-09-11 12:20:00,89.53,89.72,89.25,89.71,51479.0,89.3136,89.5031,89.0343,89.4932,51479.0
2024-09-11 12:30:00,89.75,89.91,89.56,89.86,26521.0,89.5331,89.6927,89.3435,89.6428,26521.0
2024-09-11 12:40:00,89.9,89.94,89.37,89.37,18496.0,89.6827,89.7226,89.154,89.154,18496.0
2024-09-11 12:50:00,89.44,89.74,89.39,89.71,25180.0,89.2238,89.5231,89.1739,89.4932,25180.0
2024-09-11 13:00:00,89.73,90.35,89.69,90.07,75051.0,89.5131,90.1316,89.4732,89.8523,75051.0
2024-09-11 13:10:00,90.17,90.39,90.13,90.19,46835.0,89.952,90.1715,89.9121,89.972,46835.0
2024-09-11 13:20:00,90.21,90.48,90.06,90.38,22144.0,89.9919,90.2613,89.8423,90.1615,22144.0
2024-09-11 13:30:00,90.4,90.54,90.35,90.53,35732.0,90.1815,90.3212,90.1316,90.3112,35732.0
2024-09-11 13:40:00,90.57,91.16,90.52,91.16,45447.0,90.3511,90.9397,90.3012,90.9397,45447.0
2024-09-11 13:50:00,91.13,91.19,90.67,90.92,53342.0,90.9097,90.9696,90.4508,90.7002,53342.0
2024-09-11 14:00:00,90.9,91.08,90.85,91.02,12987.0,90.6803,90.8598,90.6304,90.8,12987.0
2024-09-11 14:10:00,91.08,91.17,90.88,91.0,54661.0,90.8598,90.9496,90.6603,90.78,54661.0
2024-09-11 14:20:00,91.0,91.76,90.99,91.68,72276.0,90.78,91.5382,90.7701,91.4584,72276.0
2024-09-11 14:30:00,91.73,91.89,91.59,91.84,79575.0,91.5083,91.6679,91.3686,91.618,79575.0
2024-09-11 14:40:00,91.85,92.24,91.72,91.93,89147.0,91.628,92.017,91.4983,91.7078,89147.0
2024-09-11 14:50:00,91.89,91.89,91.54,91.71,36409.0,91.6679,91.6679,91.3187,91.4883,36409.0
2024-09-11 15:00:00,91.75,91.94,91.48,91.91,51699.0,91.5282,91.7178,91.2589,91.6878,51699.0
2024-09-11 15:10:00,91.93,92.29,91.85,92.16,63959.0,91.7078,92.0669,91.628,91.9372,63959.0
2024-09-11 15:20:00,92.15,92.44,92.14,92.4,79327.0,91.9273,92.2166,91.9173,92.1767,79327.0
2024-09-11 15:30:00,92.43,92.51,92.28,92.34,135612.0,92.2066,92.2864,92.0569,92.1168,135612.0
2024-09-11 15:40:00,92.36,92.57,92.12,92.56,94828.0,92.1368,92.3462,91.8973,92.3363,94828.0
2024-09-11 15:50:00,92.53,93.31,92.34,92.95,217139.0,92.3063,93.0845,92.1168,92.7253,217139.0
2024-09-12 09:30:00,93.01,93.3,92.55,92.97,275617.0,92.7852,93.0745,92.3263,92.7453,275617.0
2024-09-12 09:40:00,93.01,93.25,92.46,92.49,169999.0,92.7852,93.0246,92.2365,92.2664,169999.0
2024-09-12 09:50:00,92.54,93.07,92.31,93.0,119334.0,92.3163,92.845,92.0869,92.7752,119334.0
2024-09-12 10:00:00,93.01,93.17,92.67,92.86,78556.0,92.7852,92.9448,92.446,92.6355,78556.0
2024-09-12 10:10:00,92.91,93.81,92.9,93.74,86144.0,92.6854,93.5832,92.6754,93.5134,86144.0
2024-09-12 10:20:00,93.72,93.87,93.55,93.75,87362.0,93.4935,93.6431,93.3239,93.5234,87362.0
2024-09-12 10:30:00,93.76,94.04,93.03,93.39,89475.0,93.5334,93.8127,92.8051,93.1643,89475.0
2024-09-12 10:40:00,93.42,93.71,93.3,93.48,45015.0,93.1942,93.4835,93.0745,93.254,45015.0
2024-09-12 10:50:00,93.47,93.89,93.14,93.22,89216.0,93.2441,93.6631,92.9149,92.9947,89216.0
2024-09-12 11:00:00,93.12,93.83,92.98,93.74,60903.0,92.8949,93.6032,92.7553,93.5134,60903.0
2024-09-12 11:10:00,93.73,94.26,93.54,93.75,93197.0,93.5034,94.0322,93.3139,93.5234,93197.0
2024-09-12 11:20:00,93.72,93.77,93.16,93.25,43290.0,93.4935,93.5433,92.9348,93.0246,43290.0
2024-09-12 11:30:00,93.27,93.47,93.2,93.2,35190.0,93.0446,93.2441,92.9747,92.9747,35190.0
2024-09-12 11:40:00,93.19,93.4,92.91,93.05,43316.0,92.9647,93.1742,92.6854,92.8251,43316.0
2024-09-12 11:50:00,93.06,93.32,92.94,93.07,27873.0,92.8351,93.0944,92.7153,92.845,27873.0
2024-09-12 12:00:00,93.07,93.42,93.04,93.33,15478.0,92.845,93.1942,92.8151,93.1044,15478.0
2024-09-12 12:10:00,93.32,93.51,93.31,93.4,34928.0,93.0944,93.284,93.0845,93.1742,34928.0
2024-09-12 12:20:00,93.44,93.61,93.36,93.58,41572.0,93.2141,93.3837,93.1343,93.3538,41572.0
2024-09-12 12:30:00,93.59,93.62,93.38,93.39,30375.0,93.3638,93.3937,93.1543,93.1643,30375.0
2024-09-12 12:40:00,93.31,93.68,93.28,93.67,33830.0,93.0845,93.4536,93.0545,93.4436,33830.0
2024-09-12 12:50:00,93.67,94.22,93.67,94.19,45897.0,93.4436,93.9923,93.4436,93.9623,45897.0
2024-09-12 13:00:00,94.2,94.29,94.12,94.22,51141.0,93.9723,94.0621,93.8925,93.9923,51141.0
2024-09-12 13:10:00,94.25,94.41,94.21,94.39,41355.0,94.0222,94.1818,93.9823,94.1618,41355.0
2024-09-12 13:20:00,94.33,94.55,94.24,94.43,39550.0,94.102,94.3215,94.0122,94.2017,39550.0
2024-09-12 13:30:00,94.44,94.72,94.34,94.7,48260.0,94.2117,94.491,94.112,94.4711,48260.0
2024-09-12 13:40:00,94.67,94.77,94.54,94.77,61264.0,94.4412,94.5409,94.3115,94.5409,61264.0
2024-09-12 13:50:00,94.78,95.04,94.76,95.01,82233.0,94.5509,94.8103,94.531,94.7803,82233.0
2024-09-12 14:00:00,95.03,95.08,94.8,94.88,118595.0,94.8003,94.8502,94.5709,94.6507,118595.0
2024-09-12 14:10:00,94.88,94.88,94.76,94.88,34910.0,94.6507,94.6507,94.531,94.6507,34910.0
2024-09-12 14:20:00,94.84,95.11,94.84,95.03,54157.0,94.6108,94.8801,94.6108,94.8003,54157.0
2024-09-12 14:30:00,95.09,95.17,94.79,95.09,32709.0,94.8602,94.94,94.5609,94.8602,32709.0
2024-09-12 14:40:00,95.1,95.12,94.87,94.94,35054.0,94.8701,94.8901,94.6407,94.7105,35054.0
2024-09-12 14:50:00,94.94,94.94,93.97,94.91,116208.0,94.7105,94.7105,93.7429,94.6806,116208.0
2024-09-12 15:00:00,94.86,94.98,94.71,94.93,53971.0,94.6307,94.7504,94.4811,94.7005,53971.0
2024-09-12 15:10:00,94.92,94.98,94.8,94.97,67623.0,94.6906,94.7504,94.5709,94.7404,67623.0
2024-09-12 15:20:00,94.96,94.96,94.66,94.8,34055.0,94.7305,94.7305,94.4312,94.5709,34055.0
2024-09-12 15:30:00,94.75,94.9,94.74,94.81,23559.0,94.521,94.6706,94.511,94.5808,23559.0
2024-09-12 15:40:00,94.77,94.99,94.55,94.63,63470.0,94.5409,94.7604,94.3215,94.4013,63470.0
2024-09-12 15:50:00,94.6,94.87,94.47,94.86,163251.0,94.3713,94.6407,94.2417,94.6307,163251.0
2024-09-13 09:30:00,94.49,95.2,94.4,95.11,253940.0,94.2616,94.9699,94.1718,94.8801,253940.0
2024-09-13 09:40:00,95.08,95.36,94.95,95.14,137725.0,94.8502,95.1295,94.7205,94.91,137725.0
2024-09-13 09:50:00,95.15,95.29,95.0,95.07,58811.0,94.92,95.0597,94.7704,94.8402,58811.0
2024-09-13 10:00:00,95.09,95.5,94.58,95.45,113727.0,94.8602,95.2692,94.3514,95.2193,113727.0
2024-09-13 10:10:00,95.42,95.56,95.12,95.39,51221.0,95.1894,95.329,94.8901,95.1594,51221.0
2024-09-13 10:20:00,95.39,95.64,94.99,94.99,70353.0,95.1594,95.4088,94.7604,94.7604,70353.0
2024-09-13 10:30:00,94.99,95.22,94.56,95.22,41236.0,94.7604,94.9898,94.3314,94.9898,41236.0
2024-09-13 10:40:00,95.3,95.7,95.28,95.64,54774.0,95.0696,95.4687,95.0497,95.4088,54774.0
2024-09-13 10:50:00,95.6,95.61,95.27,95.51,26291.0,95.3689,95.3789,95.0397,95.2791,26291.0
2024-09-13 11:00:00,95.5,95.67,95.44,95.55,22198.0,95.2692,95.4388,95.2093,95.319,22198.0
2024-09-13 11:10:00,95.47,95.73,95.47,95.58,19294.0,95.2392,95.4986,95.2392,95.349,19294.0
2024-09-13 11:20:00,95.56,95.77,95.49,95.58,22868.0,95.329,95.5385,95.2592,95.349,22868.0
2024-09-13 11:30:00,95.58,95.66,95.39,95.46,20948.0,95.349,95.4288,95.1594,95.2293,20948.0
2024-09-13 11:40:00,95.48,95.75,95.48,95.69,24158.0,95.2492,95.5186,95.2492,95.4587,24158.0
2024-09-13 11:50:00,95.69,95.8,95.62,95.72,20689.0,95.4587,95.5684,95.3889,95.4886,20689.0
2024-09-13 12:00:00,95.72,95.96,95.53,95.54,23740.0,95.4886,95.728,95.2991,95.3091,23740.0
2024-09-13 12:10:00,95.55,95.65,95.24,95.38,21282.0,95.319,95.4188,95.0098,95.1495,21282.0
2024-09-13 12:20:00,95.36,95.48,95.26,95.36,14675.0,95.1295,95.2492,95.0297,95.1295,14675.0
2024-09-13 12:30:00,95.36,95.44,95.29,95.35,24970.0,95.1295,95.2093,95.0597,95.1195,24970.0
2024-09-13 12:40:00,95.36,95.4,95.17,95.35,26715.0,95.1295,95.1694,94.94,95.1195,26715.0
2024-09-13 12:50:00,95.29,95.79,95.28,95.79,24080.0,95.0597,95.5585,95.0497,95.5585,24080.0
2024-09-13 13:00:00,95.78,95.92,95.74,95.83,28202.0,95.5485,95.6881,95.5086,95.5984,28202.0
2024-09-13 13:10:00,95.84,96.0,95.79,95.99,14644.0,95.6083,95.768,95.5585,95.758,14644.0
2024-09-13 13:20:00,95.95,96.01,95.78,95.99,19413.0,95.7181,95.7779,95.5485,95.758,19413.0
2024-09-13 13:30:00,95.99,96.09,95.75,96.01,75835.0,95.758,95.8577,95.5186,95.7779,75835.0
2024-09-13 13:40:00,96.02,96.06,95.88,96.04,35080.0,95.7879,95.8278,95.6482,95.8079,35080.0
2024-09-13 13:50:00,96.04,96.1,95.93,95.94,16223.0,95.8079,95.8677,95.6981,95.7081,16223.0
2024-09-13 14:00:00,95.99,96.08,95.45,96.01,48202.0,95.758,95.8478,95.2193,95.7779,48202.0
2024-09-13 14:10:00,96.0,96.02,95.7,95.77,13384.0,95.768,95.7879,95.4687,95.5385,13384.0
2024-09-13 14:20:00,95.77,95.77,95.41,95.49,31660.0,95.5385,95.5385,95.1794,95.2592,31660.0
2024-09-13 14:30:00,95.5,95.51,95.35,95.48,14572.0,95.2692,95.2791,95.1195,95.2492,14572.0
2024-09-13 14:40:00,95.43,95.67,95.43,95.51,22511.0,95.1993,95.4388,95.1993,95.2791,22511.0
2024-09-13 14:50:00,95.46,95.53,95.37,95.51,9692.0,95.2293,95.2991,95.1395,95.2791,9692.0
2024-09-13 15:00:00,95.45,95.48,95.31,95.41,23671.0,95.2193,95.2492,95.0796,95.1794,23671.0
2024-09-13 15:10:00,95.43,95.62,95.36,95.58,29609.0,95.1993,95.3889,95.1295,95.349,29609.0
2024-09-13 15:20:00,95.57,95.75,95.51,95.64,602415.0,95.339,95.5186,95.2791,95.4088,602415.0
2024-09-13 15:30:00,95.66,95.7,95.46,95.59,24816.0,95.4288,95.4687,95.2293,95.3589,24816.0
2024-09-13 15:40:00,95.65,95.77,95.62,95.71,52839.0,95.4188,95.5385,95.3889,95.4787,52839.0
2024-09-13 15:50:00,95.7,95.88,95.61,95.64,300131.0,95.4687,95.6482,95.3789,95.4088,300131.0
2024-09-16 09:30:00,94.76,94.77,93.7,94.06,307957.0,94.531,94.5409,93.4735,93.8326,307957.0
2024-09-16 09:40:00,94.06,94.59,93.97,94.49,122692.0,93.8326,94.3614,93.7429,94.2616,122692.0
2024-09-16 09:50:00,94.5,95.01,94.45,94.72,58918.0,94.2716,94.7803,94.2217,94.491,58918.0
2024-09-16 10:00:00,94.69,94.96,94.5,94.73,69328.0,94.4611,94.7305,94.2716,94.501,69328.0
2024-09-16 10:10:00,94.63,95.01,94.58,94.84,15619.0,94.4013,94.7803,94.3514,94.6108,15619.0
2024-09-16 10:20:00,94.73,94.73,94.13,94.29,39591.0,94.501,94.501,93.9025,94.0621,39591.0
2024-09-16 10:30:00,94.29,94.31,93.46,93.79,56078.0,94.0621,94.082,93.2341,93.5633,56078.0
2024-09-16 10:40:00,93.84,94.14,93.6,93.93,65152.0,93.6132,93.9124,93.3738,93.703,65152.0
2024-09-16 10:50:00,93.93,94.11,93.74,93.84,48850.0,93.703,93.8825,93.5134,93.6132,48850.0
2024-09-16 11:00:00,93.81,93.9,93.48,93.84,36956.0,93.5832,93.673,93.254,93.6132,36956.0
2024-09-16 11:10:00,93.92,94.33,93.91,94.3,38252.0,93.693,94.102,93.683,94.0721,38252.0
2024-09-16 11:20:00,94.29,94.5,94.2,94.25,15538.0,94.0621,94.2716,93.9723,94.0222,15538.0
2024-09-16 11:30:00,94.33,94.39,94.02,94.09,11690.0,94.102,94.1618,93.7927,93.8626,11690.0
2024-09-16 11:40:00,94.11,94.11,93.76,93.87,5998.0,93.8825,93.8825,93.5334,93.6431,5998.0
2024-09-16 11:50:00,93.85,94.14,93.76,94.07,25799.0,93.6232,93.9124,93.5334,93.8426,25799.0
2024-09-16 12:00:00,94.14,94.18,93.9,94.16,62649.0,93.9124,93.9524,93.673,93.9324,62649.0
2024-09-16 12:10:00,94.18,94.21,93.68,93.7,333981.0,93.9524,93.9823,93.4536,93.4735,333981.0
2024-09-16 12:20:00,93.71,94.09,93.55,94.05,24156.0,93.4835,93.8626,93.3239,93.8227,24156.0
2024-09-16 12:30:00,94.08,94.1,93.77,93.9,19498.0,93.8526,93.8725,93.5433,93.673,19498.0
2024-09-16 12:40:00,93.96,93.99,93.83,93.98,10720.0,93.7329,93.7628,93.6032,93.7528,10720.0
2024-09-16 12:50:00,94.02,94.29,93.97,94.21,38789.0,93.7927,94.0621,93.7429,93.9823,38789.0
2024-09-16 13:00:00,94.26,94.27,94.16,94.19,8573.0,94.0322,94.0421,93.9324,93.9623,8573.0
2024-09-16 13:10:00,94.19,94.3,94.09,94.13,9379.0,93.9623,94.0721,93.8626,93.9025,9379.0
2024-09-16 13:20:00,94.14,94.35,94.01,94.27,15116.0,93.9124,94.1219,93.7828,94.0421,15116.0
2024-09-16 13:30:00,94.26,94.6,94.26,94.57,20331.0,94.0322,94.3713,94.0322,94.3414,20331.0
2024-09-16 13:40:00,94.57,94.65,94.42,94.58,30403.0,94.3414,94.4212,94.1918,94.3514,30403.0
2024-09-16 13:50:00,94.62,94.74,94.59,94.68,14221.0,94.3913,94.511,94.3614,94.4511,14221.0
2024-09-16 14:00:00,94.67,94.68,94.47,94.55,25664.0,94.4412,94.4511,94.2417,94.3215,25664.0
2024-09-16 14:10:00,94.61,94.76,94.6,94.66,6466.0,94.3813,94.531,94.3713,94.4312,6466.0
2024-09-16 14:20:00,94.58,94.78,94.57,94.75,8820.0,94.3514,94.5509,94.3414,94.521,8820.0
2024-09-16 14:30:00,94.69,94.72,94.6,94.66,4997.0,94.4611,94.491,94.3713,94.4312,4997.0
2024-09-16 14:40:00,94.64,94.65,94.36,94.6,18591.0,94.4112,94.4212,94.1319,94.3713,18591.0
2024-09-16 14:50:00,94.57,94.76,94.44,94.74,31886.0,94.3414,94.531,94.2117,94.511,31886.0
2024-09-16 15:00:00,94.73,94.74,94.58,94.68,44288.0,94.501,94.511,94.3514,94.4511,44288.0
2024-09-16 15:10:00,94.69,94.7,94.5,94.58,36867.0,94.4611,94.4711,94.2716,94.3514,36867.0
2024-09-16 15:20:00,94.59,94.6,94.45,94.57,120830.0,94.3614,94.3713,94.2217,94.3414,120830.0
2024-09-16 15:30:00,94.55,94.77,94.53,94.77,42740.0,94.3215,94.5409,94.3015,94.5409,42740.0
2024-09-16 15:40:00,94.8,94.88,94.75,94.78,38979.0,94.5709,94.6507,94.521,94.5509,38979.0
2024-09-16 15:50:00,94.78,94.9,94.67,94.77,140898.0,94.5509,94.6706,94.4412,94.5409,140898.0
2024-09-17 09:30:00,95.98,96.28,95.61,95.82,201315.0,95.748,96.0473,95.3789,95.5884,201315.0
2024-09-17 09:40:00,95.84,96.08,95.5,95.53,87458.0,95.6083,95.8478,95.2692,95.2991,87458.0
2024-09-17 09:50:00,95.5,95.69,95.16,95.64,53067.0,95.2692,95.4587,94.93,95.4088,53067.0
2024-09-17 10:00:00,95.65,96.14,95.46,96.0,98689.0,95.4188,95.9076,95.2293,95.768,98689.0
2024-09-17 10:10:00,96.0,96.19,95.79,96.0,85151.0,95.768,95.9575,95.5585,95.768,85151.0
2024-09-17 10:20:00,96.0,96.16,95.73,96.03,29086.0,95.768,95.9276,95.4986,95.7979,29086.0
2024-09-17 10:30:00,96.0,96.05,95.6,96.0,25280.0,95.768,95.8178,95.3689,95.768,25280.0
2024-09-17 10:40:00,95.97,96.47,95.97,96.37,90245.0,95.738,96.2368,95.738,96.1371,90245.0
2024-09-17 10:50:00,96.4,96.4,95.51,95.74,46326.0,96.167,96.167,95.2791,95.5086,46326.0
2024-09-17 11:00:00,95.66,95.96,95.57,95.89,24118.0,95.4288,95.728,95.339,95.6582,24118.0
2024-09-17 11:10:00,95.89,96.16,95.86,96.06,26514.0,95.6582,95.9276,95.6283,95.8278,26514.0
2024-09-17 11:20:00,96.01,96.01,95.7,95.71,20580.0,95.7779,95.7779,95.4687,95.4787,20580.0
2024-09-17 11:30:00,95.63,95.71,95.52,95.61,19887.0,95.3988,95.4787,95.2891,95.3789,19887.0
2024-09-17 11:40:00,95.59,95.8,95.46,95.63,18098.0,95.3589,95.5684,95.2293,95.3988,18098.0
2024-09-17 11:50:00,95.65,95.81,95.6,95.77,35382.0,95.4188,95.5784,95.3689,95.5385,35382.0
2024-09-17 12:00:00,95.72,95.85,95.58,95.58,24477.0,95.4886,95.6183,95.349,95.349,24477.0
2024-09-17 12:10:00,95.58,95.62,95.12,95.16,36713.0,95.349,95.3889,94.8901,94.93,36713.0
2024-09-17 12:20:00,95.15,95.15,94.54,94.99,67507.0,94.92,94.92,94.3115,94.7604,67507.0
2024-09-17 12:30:00,94.94,95.06,94.73,94.86,49557.0,94.7105,94.8302,94.501,94.6307,49557.0
2024-09-17 12:40:00,94.92,94.93,94.16,94.27,52769.0,94.6906,94.7005,93.9324,94.0421,52769.0
2024-09-17 12:50:00,94.21,94.74,94.08,94.45,62873.0,93.9823,94.511,93.8526,94.2217,62873.0
2024-09-17 13:00:00,94.44,94.63,94.37,94.51,34893.0,94.2117,94.4013,94.1419,94.2816,34893.0
2024-09-17 13:10:00,94.52,94.65,94.27,94.61,39510.0,94.2915,94.4212,94.0421,94.3813,39510.0
2024-09-17 13:20:00,94.68,94.98,94.66,94.84,173897.0,94.4511,94.7504,94.4312,94.6108,173897.0
2024-09-17 13:30:00,94.82,95.01,94.6,94.62,104910.0,94.5908,94.7803,94.3713,94.3913,104910.0
2024-09-17 13:40:00,94.58,94.6,93.87,94.46,35775.0,94.3514,94.3713,93.6431,94.2317,35775.0
2024-09-17 13:50:00,94.43,94.75,94.43,94.69,15059.0,94.2017,94.521,94.2017,94.4611,15059.0
2024-09-17 14:00:00,94.63,94.85,94.62,94.8,17174.0,94.4013,94.6207,94.3913,94.5709,17174.0
2024-09-17 14:10:00,94.81,94.85,94.56,94.66,7495.0,94.5808,94.6207,94.3314,94.4312,7495.0
2024-09-17 14:20:00,94.55,94.86,94.55,94.68,52713.0,94.3215,94.6307,94.3215,94.4511,52713.0
2024-09-17 14:30:00,94.65,94.69,94.49,94.66,18913.0,94.4212,94.4611,94.2616,94.4312,18913.0
2024-09-17 14:40:00,94.67,94.8,94.21,94.41,71016.0,94.4412,94.5709,93.9823,94.1818,71016.0
2024-09-17 14:50:00,94.36,94.5,94.2,94.47,25178.0,94.1319,94.2716,93.9723,94.2417,25178.0
2024-09-17 15:00:00,94.46,94.6,94.41,94.58,23411.0,94.2317,94.3713,94.1818,94.3514,23411.0
2024-09-17 15:10:00,94.57,94.71,94.52,94.59,36580.0,94.3414,94.4811,94.2915,94.3614,36580.0
2024-09-17 15:20:00,94.61,94.61,94.32,94.52,19671.0,94.3813,94.3813,94.092,94.2915,19671.0
2024-09-17 15:30:00,94.54,94.65,94.46,94.62,26097.0,94.3115,94.4212,94.2317,94.3913,26097.0
2024-09-17 15:40:00,94.64,94.65,94.4,94.62,38960.0,94.4112,94.4212,94.1718,94.3913,38960.0
2024-09-17 15:50:00,94.62,94.87,94.5,94.87,86352.0,94.3913,94.6407,94.2716,94.6407,86352.0
2024-09-18 09:30:00,95.32,95.38,94.76,94.87,167715.0,95.0896,95.1495,94.531,94.6407,167715.0
2024-09-18 09:40:00,94.85,95.12,94.78,94.9,68672.0,94.6207,94.8901,94.5509,94.6706,68672.0
2024-09-18 09:50:00,94.96,95.15,94.75,95.13,78002.0,94.7305,94.92,94.521,94.9001,78002.0
2024-09-18 10:00:00,95.14,95.2,94.84,94.87,63006.0,94.91,94.9699,94.6108,94.6407,63006.0
2024-09-18 10:10:00,94.82,95.0,94.63,94.74,33610.0,94.5908,94.7704,94.4013,94.511,33610.0
2024-09-18 10:20:00,94.67,95.02,94.58,95.02,25596.0,94.4412,94.7903,94.3514,94.7903,25596.0
2024-09-18 10:30:00,95.05,95.07,94.78,95.03,19275.0,94.8202,94.8402,94.5509,94.8003,19275.0
2024-09-18 10:40:00,95.0,95.28,95.0,95.19,34572.0,94.7704,95.0497,94.7704,94.9599,34572.0
2024-09-18 10:50:00,95.13,95.13,94.9,94.95,66079.0,94.9001,94.9001,94.6706,94.7205,66079.0
2024-09-18 11:00:00,94.97,95.1,94.89,94.91,38531.0,94.7404,94.8701,94.6606,94.6806,38531.0
2024-09-18 11:10:00,94.79,94.81,94.68,94.72,29139.0,94.5609,94.5808,94.4511,94.491,29139.0
2024-09-18 11:20:00,94.71,94.71,94.45,94.71,16252.0,94.4811,94.4811,94.2217,94.4811,16252.0
2024-09-18 11:30:00,94.69,94.69,94.35,94.35,20109.0,94.4611,94.4611,94.1219,94.1219,20109.0
2024-09-18 11:40:00,94.36,94.38,93.97,94.05,28563.0,94.1319,94.1519,93.7429,93.8227,28563.0
2024-09-18 11:50:00,94.08,94.21,94.02,94.06,19976.0,93.8526,93.9823,93.7927,93.8326,19976.0
2024-09-18 12:00:00,93.98,94.18,93.94,94.18,22187.0,93.7528,93.9524,93.7129,93.9524,22187.0
2024-09-18 12:10:00,94.19,94.6,94.19,94.54,54428.0,93.9623,94.3713,93.9623,94.3115,54428.0
2024-09-18 12:20:00,94.53,94.8,94.53,94.79,28175.0,94.3015,94.5709,94.3015,94.5609,28175.0
2024-09-18 12:30:00,94.73,94.76,94.7,94.76,9178.0,94.501,94.531,94.4711,94.531,9178.0
2024-09-18 12:40:00,94.72,94.84,94.65,94.82,17519.0,94.491,94.6108,94.4212,94.5908,17519.0
2024-09-18 12:50:00,94.85,95.15,94.83,95.09,20234.0,94.6207,94.92,94.6008,94.8602,20234.0
2024-09-18 13:00:00,95.13,95.16,95.03,95.05,21512.0,94.9001,94.93,94.8003,94.8202,21512.0
2024-09-18 13:10:00,95.06,95.08,94.88,94.98,7454.0,94.8302,94.8502,94.6507,94.7504,7454.0
2024-09-18 13:20:00,95.0,95.07,94.8,95.07,9235.0,94.7704,94.8402,94.5709,94.8402,9235.0
2024-09-18 13:30:00,95.12,95.35,94.88,94.95,56992.0,94.8901,95.1195,94.6507,94.7205,56992.0
2024-09-18 13:40:00,94.93,95.15,94.89,94.99,13582.0,94.7005,94.92,94.6606,94.7604,13582.0
2024-09-18 13:50:00,95.0,95.09,94.82,94.99,38489.0,94.7704,94.8602,94.5908,94.7604,38489.0
2024-09-18 14:00:00,94.8,96.96,94.5,95.91,619466.0,94.5709,96.7256,94.2716,95.6782,619466.0
2024-09-18 14:10:00,95.91,96.2,94.86,96.02,218268.0,95.6782,95.9675,94.6307,95.7879,218268.0
2024-09-18 14:20:00,95.96,96.34,95.67,96.13,112337.0,95.728,96.1071,95.4388,95.8976,112337.0
2024-09-18 14:30:00,96.14,96.68,95.56,95.94,191584.0,95.9076,96.4463,95.329,95.7081,191584.0
2024-09-18 14:40:00,95.95,96.1,95.26,95.81,169922.0,95.7181,95.8677,95.0297,95.5784,169922.0
2024-09-18 14:50:00,95.8,96.23,95.34,95.34,123675.0,95.5684,95.9974,95.1095,95.1095,123675.0
2024-09-18 15:00:00,95.3,95.32,94.04,94.35,213212.0,95.0696,95.0896,93.8127,94.1219,213212.0
2024-09-18 15:10:00,94.32,95.23,94.16,95.09,98983.0,94.092,94.9998,93.9324,94.8602,98983.0
2024-09-18 15:20:00,95.11,95.81,94.15,95.52,241637.0,94.8801,95.5784,93.9224,95.2891,241637.0
2024-09-18 15:30:00,95.6,95.78,94.58,94.91,113928.0,95.3689,95.5485,94.3514,94.6806,113928.0
2024-09-18 15:40:00,94.97,95.02,93.78,93.99,239237.0,94.7404,94.7903,93.5533,93.7628,239237.0
2024-09-18 15:50:00,93.98,94.35,93.79,93.99,163210.0,93.7528,94.1219,93.5633,93.7628,163210.0
2024-09-19 09:30:00,98.48,98.51,97.99,98.41,305702.0,98.242,98.2719,97.7531,98.1721,305702.0
2024-09-19 09:40:00,98.45,98.65,98.06,98.11,271750.0,98.212,98.4115,97.823,97.8729,271750.0
2024-09-19 09:50:00,98.1,98.17,97.63,98.07,285631.0,97.8629,97.9327,97.394,97.8329,285631.0
2024-09-19 10:00:00,98.07,98.42,98.0,98.21,88505.0,97.8329,98.1821,97.7631,97.9726,88505.0
2024-09-19 10:10:00,98.22,98.79,98.07,98.79,84382.0,97.9826,98.5512,97.8329,98.5512,84382.0
2024-09-19 10:20:00,98.8,99.27,98.67,99.19,157485.0,98.5612,99.03,98.4315,98.9502,157485.0
2024-09-19 10:30:00,99.21,99.48,99.14,99.33,86844.0,98.9702,99.2395,98.9004,99.0899,86844.0
2024-09-19 10:40:00,99.32,99.32,98.72,98.92,78887.0,99.0799,99.0799,98.4814,98.6809,78887.0
2024-09-19 10:50:00,99.0,99.07,98.55,98.61,57441.0,98.7607,98.8305,98.3118,98.3716,57441.0
2024-09-19 11:00:00,98.62,99.02,98.46,98.73,60064.0,98.3816,98.7807,98.222,98.4914,60064.0
2024-09-19 11:10:00,98.79,99.26,98.76,99.18,51252.0,98.5512,99.0201,98.5213,98.9403,51252.0
2024-09-19 11:20:00,99.17,99.36,99.17,99.24,27366.0,98.9303,99.1198,98.9303,99.0001,27366.0
2024-09-19 11:30:00,99.31,99.37,99.14,99.3,60633.0,99.07,99.1298,98.9004,99.06,60633.0
2024-09-19 11:40:00,99.29,99.46,99.2,99.4,46139.0,99.05,99.2196,98.9602,99.1597,46139.0
2024-09-19 11:50:00,99.35,99.35,98.83,98.91,51873.0,99.1099,99.1099,98.5911,98.6709,51873.0
2024-09-19 12:00:00,98.94,99.3,98.94,99.29,23658.0,98.7008,99.06,98.7008,99.05,23658.0
2024-09-19 12:10:00,99.31,99.39,99.06,99.34,37889.0,99.07,99.1498,98.8206,99.0999,37889.0
2024-09-19 12:20:00,99.33,99.57,99.25,99.51,43704.0,99.0899,99.3293,99.0101,99.2695,43704.0
2024-09-19 12:30:00,99.52,99.62,99.45,99.57,16626.0,99.2794,99.3792,99.2096,99.3293,16626.0
2024-09-19 12:40:00,99.56,99.62,99.47,99.58,28475.0,99.3193,99.3792,99.2296,99.3393,28475.0
2024-09-19 12:50:00,99.59,99.63,99.39,99.48,22044.0,99.3493,99.3892,99.1498,99.2395,22044.0
2024-09-19 13:00:00,99.51,99.54,99.37,99.46,12791.0,99.2695,99.2994,99.1298,99.2196,12791.0
2024-09-19 13:10:00,99.45,99.62,99.31,99.58,15673.0,99.2096,99.3792,99.07,99.3393,15673.0
2024-09-19 13:20:00,99.59,99.64,99.41,99.48,22840.0,99.3493,99.3992,99.1697,99.2395,22840.0
2024-09-19 13:30:00,99.54,99.67,99.48,99.67,33455.0,99.2994,99.4291,99.2395,99.4291,33455.0
2024-09-19 13:40:00,99.66,99.88,99.62,99.83,37235.0,99.4191,99.6386,99.3792,99.5887,37235.0
2024-09-19 13:50:00,99.82,99.91,99.74,99.83,27796.0,99.5787,99.6685,99.4989,99.5887,27796.0
2024-09-19 14:00:00,99.83,99.9,99.67,99.67,19805.0,99.5887,99.6585,99.4291,99.4291,19805.0
2024-09-19 14:10:00,99.52,99.61,99.11,99.28,62927.0,99.2794,99.3692,98.8704,99.04,62927.0
2024-09-19 14:20:00,99.32,99.48,99.26,99.44,48426.0,99.0799,99.2395,99.0201,99.1996,48426.0
2024-09-19 14:30:00,99.45,99.47,99.27,99.44,13316.0,99.2096,99.2296,99.03,99.1996,13316.0
2024-09-19 14:40:00,99.44,99.45,99.19,99.25,37483.0,99.1996,99.2096,98.9502,99.0101,37483.0
2024-09-19 14:50:00,99.15,99.4,99.0,99.4,56149.0,98.9103,99.1597,98.7607,99.1597,56149.0
2024-09-19 15:00:00,99.37,99.43,99.12,99.13,92403.0,99.1298,99.1897,98.8804,98.8904,92403.0
2024-09-19 15:10:00,99.18,99.21,98.85,98.89,32232.0,98.9403,98.9702,98.6111,98.651,32232.0
2024-09-19 15:20:00,98.9,99.1,98.69,99.02,54415.0,98.6609,98.8605,98.4515,98.7807,54415.0
2024-09-19 15:30:00,98.99,99.17,98.79,99.13,72442.0,98.7507,98.9303,98.5512,98.8904,72442.0
2024-09-19 15:40:00,99.18,99.29,98.97,99.22,92926.0,98.9403,99.05,98.7308,98.9802,92926.0
2024-09-19 15:50:00,99.22,99.22,98.61,98.77,227867.0,98.9802,98.9802,98.3716,98.5313,227867.0
2024-09-20 09:30:00,98.37,98.77,98.33,98.55,316724.0,98.1322,98.5313,98.0923,98.3118,316724.0
2024-09-20 09:40:00,98.55,98.66,98.35,98.38,98163.0,98.3118,98.4215,98.1123,98.1422,98163.0
2024-09-20 09:50:00,98.39,98.72,97.94,98.02,61183.0,98.1522,98.4814,97.7033,97.7831,61183.0
2024-09-20 10:00:00,98.02,98.26,97.89,98.11,37678.0,97.7831,98.0225,97.6534,97.8729,37678.0
2024-09-20 10:10:00,98.13,98.13,97.74,97.92,65736.0,97.8928,97.8928,97.5037,97.6833,65736.0
2024-09-20 10:20:00,97.93,98.21,97.79,98.03,21890.0,97.6933,97.9726,97.5536,97.793,21890.0
2024-09-20 10:30:00,98.04,98.18,97.71,98.13,21680.0,97.803,97.9427,97.4738,97.8928,21680.0
2024-09-20 10:40:00,98.1,98.1,97.68,97.77,16807.0,97.8629,97.8629,97.4439,97.5337,16807.0
2024-09-20 10:50:00,97.75,97.81,97.37,97.44,27681.0,97.5137,97.5736,97.1346,97.2045,27681.0
2024-09-20 11:00:00,97.41,97.42,97.22,97.25,56255.0,97.1745,97.1845,96.985,97.0149,56255.0
2024-09-20 11:10:00,97.28,97.32,96.65,97.01,66425.0,97.0449,97.0848,96.4164,96.7755,66425.0
2024-09-20 11:20:00,97.02,97.27,97.02,97.11,32302.0,96.7855,97.0349,96.7855,96.8753,32302.0
2024-09-20 11:30:00,97.11,97.6,97.06,97.51,42753.0,96.8753,97.3641,96.8254,97.2743,42753.0
2024-09-20 11:40:00,97.53,97.86,97.45,97.78,58010.0,97.2943,97.6235,97.2144,97.5437,58010.0
2024-09-20 11:50:00,97.79,97.89,97.58,97.75,19111.0,97.5536,97.6534,97.3441,97.5137,19111.0
2024-09-20 12:00:00,97.77,98.06,97.72,98.0,23324.0,97.5337,97.823,97.4838,97.7631,23324.0
2024-09-20 12:10:00,98.0,98.01,97.84,97.97,17319.0,97.7631,97.7731,97.6035,97.7332,17319.0
2024-09-20 12:20:00,98.0,98.22,97.91,98.21,29978.0,97.7631,97.9826,97.6733,97.9726,29978.0
2024-09-20 12:30:00,98.17,98.25,98.05,98.21,24442.0,97.9327,98.0125,97.813,97.9726,24442.0
2024-09-20 12:40:00,98.19,98.28,98.16,98.28,12709.0,97.9527,98.0424,97.9227,98.0424,12709.0
2024-09-20 12:50:00,98.31,98.36,98.2,98.22,22340.0,98.0724,98.1222,97.9626,97.9826,22340.0
2024-09-20 13:00:00,98.21,98.32,98.01,98.06,42820.0,97.9726,98.0823,97.7731,97.823,42820.0
2024-09-20 13:10:00,98.07,98.25,98.03,98.17,16560.0,97.8329,98.0125,97.793,97.9327,16560.0
2024-09-20 13:20:00,98.2,98.2,97.97,98.05,20432.0,97.9626,97.9626,97.7332,97.813,20432.0
2024-09-20 13:30:00,98.09,98.3,98.08,98.23,29963.0,97.8529,98.0624,97.8429,97.9926,29963.0
2024-09-20 13:40:00,98.24,98.26,98.04,98.12,8421.0,98.0025,98.0225,97.803,97.8828,8421.0
2024-09-20 13:50:00,98.11,98.11,97.93,97.98,3976.0,97.8729,97.8729,97.6933,97.7432,3976.0
2024-09-20 14:00:00,98.0,98.0,97.54,97.56,22294.0,97.7631,97.7631,97.3042,97.3242,22294.0
2024-09-20 14:10:00,97.55,97.75,97.45,97.69,22467.0,97.3142,97.5137,97.2144,97.4539,22467.0
2024-09-20 14:20:00,97.64,97.67,97.55,97.63,10316.0,97.404,97.4339,97.3142,97.394,10316.0
2024-09-20 14:30:00,97.54,97.59,97.39,97.55,47091.0,97.3042,97.3541,97.1546,97.3142,47091.0
2024-09-20 14:40:00,97.54,97.66,97.47,97.64,11665.0,97.3042,97.4239,97.2344,97.404,11665.0
2024-09-20 14:50:00,97.66,98.05,97.6,98.01,19302.0,97.4239,97.813,97.3641,97.7731,19302.0
2024-09-20 15:00:00,98.02,98.1,97.89,97.99,13434.0,97.7831,97.8629,97.6534,97.7531,13434.0
2024-09-20 15:10:00,98.01,98.28,98.01,98.17,44899.0,97.7731,98.0424,97.7731,97.9327,44899.0
2024-09-20 15:20:00,98.18,98.53,98.17,98.41,57796.0,97.9427,98.2918,97.9327,98.1721,57796.0
2024-09-20 15:30:00,98.4,98.84,98.3,98.73,36158.0,98.1622,98.6011,98.0624,98.4914,36158.0
2024-09-20 15:40:00,98.7,98.79,98.45,98.47,53428.0,98.4614,98.5512,98.212,98.232,53428.0
2024-09-20 15:50:00,98.48,98.55,98.24,98.32,134937.0,98.242,98.3118,98.0025,98.0823,134937.0
2024-09-23 09:30:00,98.81,98.88,98.4,98.55,190065.0,98.5712,98.641,98.1622,98.3118,190065.0
2024-09-23 09:40:00,98.6,99.03,98.4,99.02,81038.0,98.3617,98.7906,98.1622,98.7807,81038.0
2024-09-23 09:50:00,99.06,99.07,98.66,98.74,40006.0,98.8206,98.8305,98.4215,98.5013,40006.0
2024-09-23 10:00:00,98.71,99.05,98.51,98.88,49593.0,98.4714,98.8106,98.2719,98.641,49593.0
2024-09-23 10:10:00,98.91,99.02,98.55,98.9,34149.0,98.6709,98.7807,98.3118,98.6609,34149.0
2024-09-23 10:20:00,98.88,99.23,98.8,99.03,79944.0,98.641,98.9901,98.5612,98.7906,79944.0
2024-09-23 10:30:00,99.07,99.07,98.63,98.67,33700.0,98.8305,98.8305,98.3916,98.4315,33700.0
2024-09-23 10:40:00,98.67,99.17,98.66,99.09,17467.0,98.4315,98.9303,98.4215,98.8505,17467.0
2024-09-23 10:50:00,99.09,99.29,98.92,99.02,48432.0,98.8505,99.05,98.6809,98.7807,48432.0
2024-09-23 11:00:00,98.99,99.01,98.55,98.79,39177.0,98.7507,98.7707,98.3118,98.5512,39177.0
2024-09-23 11:10:00,98.79,98.87,98.64,98.65,16855.0,98.5512,98.631,98.4016,98.4115,16855.0
2024-09-23 11:20:00,98.63,99.0,98.63,98.97,45185.0,98.3916,98.7607,98.3916,98.7308,45185.0
2024-09-23 11:30:00,99.03,99.16,98.96,99.09,62739.0,98.7906,98.9203,98.7208,98.8505,62739.0
2024-09-23 11:40:00,99.17,99.21,99.04,99.1,11236.0,98.9303,98.9702,98.8006,98.8605,11236.0
2024-09-23 11:50:00,99.14,99.28,98.99,99.08,34563.0,98.9004,99.04,98.7507,98.8405,34563.0
2024-09-23 12:00:00,99.07,99.09,98.92,98.92,6689.0,98.8305,98.8505,98.6809,98.6809,6689.0
2024-09-23 12:10:00,98.9,98.9,98.47,98.64,28714.0,98.6609,98.6609,98.232,98.4016,28714.0
2024-09-23 12:20:00,98.63,98.8,98.62,98.7,17969.0,98.3916,98.5612,98.3816,98.4614,17969.0
2024-09-23 12:30:00,98.69,98.78,98.5,98.59,24142.0,98.4515,98.5412,98.2619,98.3517,24142.0
2024-09-23 12:40:00,98.56,98.69,98.47,98.65,40816.0,98.3218,98.4515,98.232,98.4115,40816.0
2024-09-23 12:50:00,98.67,98.68,98.43,98.51,18284.0,98.4315,98.4415,98.1921,98.2719,18284.0
2024-09-23 13:00:00,98.53,98.53,98.26,98.45,38441.0,98.2918,98.2918,98.0225,98.212,38441.0
2024-09-23 13:10:00,98.49,98.6,98.37,98.58,19996.0,98.2519,98.3617,98.1322,98.3417,19996.0
2024-09-23 13:20:00,98.6,98.62,98.42,98.43,11864.0,98.3617,98.3816,98.1821,98.1921,11864.0
2024-09-23 13:30:00,98.53,98.7,98.39,98.52,20419.0,98.2918,98.4614,98.1522,98.2819,20419.0
2024-09-23 13:40:00,98.54,98.72,98.53,98.69,36868.0,98.3018,98.4814,98.2918,98.4515,36868.0
2024-09-23 13:50:00,98.65,98.82,98.65,98.79,5419.0,98.4115,98.5811,98.4115,98.5512,5419.0
2024-09-23 14:00:00,98.8,98.85,98.67,98.81,21283.0,98.5612,98.6111,98.4315,98.5712,21283.0
2024-09-23 14:10:00,98.84,98.88,98.7,98.78,51493.0,98.6011,98.641,98.4614,98.5412,51493.0
2024-09-23 14:20:00,98.79,98.87,98.64,98.76,10159.0,98.5512,98.631,98.4016,98.5213,10159.0
2024-09-23 14:30:00,98.75,98.84,98.72,98.78,9892.0,98.5113,98.6011,98.4814,98.5412,9892.0
2024-09-23 14:40:00,98.75,98.82,98.7,98.81,19529.0,98.5113,98.5811,98.4614,98.5712,19529.0
2024-09-23 14:50:00,98.84,98.91,98.77,98.88,24207.0,98.6011,98.6709,98.5313,98.641,24207.0
2024-09-23 15:00:00,98.85,98.92,98.74,98.74,6927.0,98.6111,98.6809,98.5013,98.5013,6927.0
2024-09-23 15:10:00,98.73,98.84,98.65,98.84,26911.0,98.4914,98.6011,98.4115,98.6011,26911.0
2024-09-23 15:20:00,98.84,98.9,98.78,98.81,10780.0,98.6011,98.6609,98.5412,98.5712,10780.0
2024-09-23 15:30:00,98.81,98.88,98.74,98.82,11825.0,98.5712,98.641,98.5013,98.5811,11825.0
2024-09-23 15:40:00,98.79,98.88,98.62,98.88,17260.0,98.5512,98.641,98.3816,98.641,17260.0
2024-09-23 15:50:00,98.88,98.96,98.74,98.82,82371.0,98.641,98.7208,98.5013,98.5811,82371.0
2024-09-24 09:30:00,99.4,99.57,99.11,99.24,139258.0,99.1597,99.3293,98.8704,99.0001,139258.0
2024-09-24 09:40:00,99.25,99.3,99.04,99.09,73403.0,99.0101,99.06,98.8006,98.8505,73403.0
2024-09-24 09:50:00,99.09,99.25,98.9,98.96,120475.0,98.8505,99.0101,98.6609,98.7208,120475.0
2024-09-24 10:00:00,98.97,98.97,97.95,98.21,128046.0,98.7308,98.7308,97.7132,97.9726,128046.0
2024-09-24 10:10:00,98.22,98.54,98.2,98.21,93395.0,97.9826,98.3018,97.9626,97.9726,93395.0
2024-09-24 10:20:00,98.18,98.29,97.76,98.02,65178.0,97.9427,98.0524,97.5237,97.7831,65178.0
2024-09-24 10:30:00,97.99,98.2,97.83,97.84,41478.0,97.7531,97.9626,97.5935,97.6035,41478.0
2024-09-24 10:40:00,97.84,98.33,97.66,98.28,80845.0,97.6035,98.0923,97.4239,98.0424,80845.0
2024-09-24 10:50:00,98.36,98.84,98.36,98.83,89107.0,98.1222,98.6011,98.1222,98.5911,89107.0
2024-09-24 11:00:00,98.83,98.97,98.8,98.94,35593.0,98.5911,98.7308,98.5612,98.7008,35593.0
2024-09-24 11:10:00,98.93,99.21,98.91,99.12,67407.0,98.6909,98.9702,98.6709,98.8804,67407.0
2024-09-24 11:20:00,99.14,99.31,99.06,99.23,52281.0,98.9004,99.07,98.8206,98.9901,52281.0
2024-09-24 11:30:00,99.23,99.41,99.22,99.34,35096.0,98.9901,99.1697,98.9802,99.0999,35096.0
2024-09-24 11:40:00,99.37,99.7,99.32,99.7,63587.0,99.1298,99.459,99.0799,99.459,63587.0
2024-09-24 11:50:00,99.73,100.16,99.68,99.9,118372.0,99.4889,99.9179,99.4391,99.6585,118372.0
2024-09-24 12:00:00,99.91,100.17,99.91,99.97,118013.0,99.6685,99.9279,99.6685,99.7284,118013.0
2024-09-24 12:10:00,99.94,100.09,99.9,99.98,83900.0,99.6984,99.8481,99.6585,99.7383,83900.0
2024-09-24 12:20:00,100.0,100.09,99.78,99.92,41000.0,99.7583,99.8481,99.5388,99.6785,41000.0
2024-09-24 12:30:00,99.91,100.06,99.88,99.99,27679.0,99.6685,99.8181,99.6386,99.7483,27679.0
2024-09-24 12:40:00,99.99,100.13,99.88,100.02,68548.0,99.7483,99.888,99.6386,99.7782,68548.0
2024-09-24 12:50:00,99.99,100.03,99.65,99.65,49736.0,99.7483,99.7882,99.4091,99.4091,49736.0
2024-09-24 13:00:00,99.6,99.85,99.56,99.74,212097.0,99.3593,99.6086,99.3193,99.4989,212097.0
2024-09-24 13:10:00,99.7,99.95,99.7,99.92,30481.0,99.459,99.7084,99.459,99.6785,30481.0
2024-09-24 13:20:00,99.82,99.87,99.73,99.76,5430.0,99.5787,99.6286,99.4889,99.5189,5430.0
2024-09-24 13:30:00,99.77,99.96,99.76,99.83,8072.0,99.5288,99.7184,99.5189,99.5887,8072.0
2024-09-24 13:40:00,99.88,99.95,99.74,99.79,9379.0,99.6386,99.7084,99.4989,99.5488,9379.0
2024-09-24 13:50:00,99.76,99.86,99.69,99.69,4400.0,99.5189,99.6186,99.449,99.449,4400.0
2024-09-24 14:00:00,99.66,99.79,99.65,99.7,4493.0,99.4191,99.5488,99.4091,99.459,4493.0
2024-09-24 14:10:00,99.67,99.7,99.47,99.65,25103.0,99.4291,99.459,99.2296,99.4091,25103.0
2024-09-24 14:20:00,99.63,99.64,99.41,99.5,10913.0,99.3892,99.3992,99.1697,99.2595,10913.0
2024-09-24 14:30:00,99.46,99.6,99.16,99.6,25255.0,99.2196,99.3593,98.9203,99.3593,25255.0
2024-09-24 14:40:00,99.62,99.63,99.42,99.42,10159.0,99.3792,99.3892,99.1797,99.1797,10159.0
2024-09-24 14:50:00,99.42,99.63,99.4,99.52,17867.0,99.1797,99.3892,99.1597,99.2794,17867.0
2024-09-24 15:00:00,99.51,99.65,99.48,99.64,12570.0,99.2695,99.4091,99.2395,99.3992,12570.0
2024-09-24 15:10:00,99.61,99.63,99.5,99.52,15491.0,99.3692,99.3892,99.2595,99.2794,15491.0
2024-09-24 15:20:00,99.62,99.62,99.52,99.59,26701.0,99.3792,99.3792,99.2794,99.3493,26701.0
2024-09-24 15:30:00,99.58,99.67,99.5,99.65,19838.0,99.3393,99.4291,99.2595,99.4091,19838.0
2024-09-24 15:40:00,99.64,99.77,99.64,99.7,43262.0,99.3992,99.5288,99.3992,99.459,43262.0
2024-09-24 15:50:00,99.73,99.81,99.48,99.77,287650.0,99.4889,99.5687,99.2395,99.5288,287650.0
2024-09-25 09:30:00,99.46,100.09,99.46,99.91,118785.0,99.2707,99.8995,99.2707,99.7198,118785.0
2024-09-25 09:40:00,99.9,100.02,99.49,99.93,109095.0,99.7098,99.8296,99.3006,99.7398,109095.0
2024-09-25 09:50:00,99.96,100.34,99.78,100.32,56760.0,99.7697,100.149,99.59,100.129,56760.0
2024-09-25 10:00:00,100.34,100.52,100.26,100.45,60830.0,100.149,100.3286,100.0691,100.2588,60830.0
2024-09-25 10:10:00,100.47,100.7,100.42,100.67,43953.0,100.2787,100.5083,100.2288,100.4784,43953.0
2024-09-25 10:20:00,100.67,100.68,100.25,100.25,40271.0,100.4784,100.4883,100.0592,100.0592,40271.0
2024-09-25 10:30:00,100.23,100.48,100.14,100.43,25238.0,100.0392,100.2887,99.9494,100.2388,25238.0
2024-09-25 10:40:00,100.44,100.45,100.09,100.11,21717.0,100.2488,100.2588,99.8995,99.9194,21717.0
2024-09-25 10:50:00,100.1,100.37,100.09,100.32,17484.0,99.9094,100.1789,99.8995,100.129,17484.0
2024-09-25 11:00:00,100.3,100.44,100.2,100.42,13613.0,100.1091,100.2488,100.0092,100.2288,13613.0
2024-09-25 11:10:00,100.36,100.37,100.05,100.24,17442.0,100.1689,100.1789,99.8595,100.0492,17442.0
2024-09-25 11:20:00,100.25,100.27,100.06,100.06,16440.0,100.0592,100.0791,99.8695,99.8695,16440.0
2024-09-25 11:30:00,100.01,100.39,99.95,100.31,40243.0,99.8196,100.1989,99.7597,100.119,40243.0
2024-09-25 11:40:00,100.36,100.4,100.0,100.06,32378.0,100.1689,100.2089,99.8096,99.8695,32378.0
2024-09-25 11:50:00,100.09,100.09,99.82,100.09,38604.0,99.8995,99.8995,99.63,99.8995,38604.0
2024-09-25 12:00:00,100.03,100.04,99.72,99.93,46110.0,99.8396,99.8496,99.5302,99.7398,46110.0
2024-09-25 12:10:00,99.95,100.02,99.89,99.95,10284.0,99.7597,99.8296,99.6998,99.7597,10284.0
2024-09-25 12:20:00,100.01,100.15,100.01,100.09,12777.0,99.8196,99.9593,99.8196,99.8995,12777.0
2024-09-25 12:30:00,100.1,100.13,99.91,100.11,5279.0,99.9094,99.9394,99.7198,99.9194,5279.0
2024-09-25 12:40:00,100.11,100.11,99.79,99.8,16606.0,99.9194,99.9194,99.6,99.61,16606.0
2024-09-25 12:50:00,99.8,99.99,99.75,99.77,20160.0,99.61,99.7996,99.5601,99.5801,20160.0
2024-09-25 13:00:00,99.79,99.87,99.38,99.77,48811.0,99.6,99.6799,99.1908,99.5801,48811.0
2024-09-25 13:10:00,99.72,99.76,99.6,99.75,7001.0,99.5302,99.5701,99.4104,99.5601,7001.0
2024-09-25 13:20:00,99.73,99.87,99.72,99.87,2100.0,99.5401,99.6799,99.5302,99.6799,2100.0
2024-09-25 13:30:00,99.82,99.9,99.51,99.79,22434.0,99.63,99.7098,99.3206,99.6,22434.0
2024-09-25 13:40:00,99.72,99.73,99.46,99.47,11599.0,99.5302,99.5401,99.2707,99.2806,11599.0
2024-09-25 13:50:00,99.55,100.03,99.55,100.02,11852.0,99.3605,99.8396,99.3605,99.8296,11852.0
2024-09-25 14:00:00,99.99,100.05,99.77,99.82,17663.0,99.7996,99.8595,99.5801,99.63,17663.0
2024-09-25 14:10:00,99.79,99.81,99.48,99.76,21930.0,99.6,99.62,99.2906,99.5701,21930.0
2024-09-25 14:20:00,99.73,99.98,99.7,99.98,19706.0,99.5401,99.7897,99.5102,99.7897,19706.0
2024-09-25 14:30:00,99.97,99.97,99.89,99.89,3457.0,99.7797,99.7797,99.6998,99.6998,3457.0
2024-09-25 14:40:00,99.87,100.0,99.87,99.96,3593.0,99.6799,99.8096,99.6799,99.7697,3593.0
2024-09-25 14:50:00,99.97,99.97,99.74,99.87,10922.0,99.7797,99.7797,99.5501,99.6799,10922.0
2024-09-25 15:00:00,99.89,99.97,99.88,99.89,4379.0,99.6998,99.7797,99.6899,99.6998,4379.0
2024-09-25 15:10:00,99.9,99.9,99.76,99.8,2637.0,99.7098,99.7098,99.5701,99.61,2637.0
2024-09-25 15:20:00,99.8,99.84,99.79,99.83,5442.0,99.61,99.6499,99.6,99.64,5442.0
2024-09-25 15:30:00,99.79,99.85,99.75,99.77,47600.0,99.6,99.6599,99.5601,99.5801,47600.0
2024-09-25 15:40:00,99.76,99.91,99.75,99.88,133292.0,99.5701,99.7198,99.5601,99.6899,133292.0
2024-09-25 15:50:00,99.9,99.98,99.8,99.94,68771.0,99.7098,99.7897,99.61,99.7497,68771.0
2024-09-26 09:30:00,102.99,103.12,102.21,102.4,245118.0,102.7939,102.9237,102.0154,102.2051,245118.0
2024-09-26 09:40:00,102.34,102.43,102.01,102.2,71993.0,102.1452,102.235,101.8158,102.0054,71993.0
2024-09-26 09:50:00,102.2,102.3,102.02,102.23,67798.0,102.0054,102.1053,101.8258,102.0354,67798.0
2024-09-26 10:00:00,102.24,102.3,101.79,101.99,138674.0,102.0454,102.1053,101.5962,101.7958,138674.0
2024-09-26 10:10:00,101.99,102.12,101.82,101.95,37404.0,101.7958,101.9256,101.6262,101.7559,37404.0
2024-09-26 10:20:00,101.95,101.98,101.38,101.43,63815.0,101.7559,101.7859,101.187,101.2369,63815.0
2024-09-26 10:30:00,101.44,101.6,101.06,101.6,181748.0,101.2469,101.4066,100.8676,101.4066,181748.0
2024-09-26 10:40:00,101.62,101.62,100.83,101.07,86028.0,101.4265,101.4265,100.638,100.8776,86028.0
2024-09-26 10:50:00,101.07,101.16,100.09,100.12,112883.0,100.8776,100.9674,99.8995,99.9294,112883.0
2024-09-26 11:00:00,100.11,100.91,99.88,100.77,84360.0,99.9194,100.7179,99.6899,100.5782,84360.0
2024-09-26 11:10:00,100.78,100.79,100.36,100.36,42210.0,100.5881,100.5981,100.1689,100.1689,42210.0
2024-09-26 11:20:00,100.31,100.57,100.24,100.57,29788.0,100.119,100.3785,100.0492,100.3785,29788.0
2024-09-26 11:30:00,100.46,100.57,100.27,100.53,24221.0,100.2688,100.3785,100.0791,100.3386,24221.0
2024-09-26 11:40:00,100.62,100.9,100.46,100.74,26056.0,100.4284,100.7079,100.2688,100.5482,26056.0
2024-09-26 11:50:00,100.76,101.22,100.76,101.2,31814.0,100.5682,101.0273,100.5682,101.0073,31814.0
2024-09-26 12:00:00,101.16,101.16,100.66,100.83,62534.0,100.9674,100.9674,100.4684,100.638,62534.0
2024-09-26 12:10:00,100.84,100.9,100.62,100.7,12094.0,100.648,100.7079,100.4284,100.5083,12094.0
2024-09-26 12:20:00,100.66,100.74,100.47,100.54,16954.0,100.4684,100.5482,100.2787,100.3486,16954.0
2024-09-26 12:30:00,100.55,100.64,100.44,100.63,9746.0,100.3586,100.4484,100.2488,100.4384,9746.0
2024-09-26 12:40:00,100.58,100.67,100.29,100.51,69626.0,100.3885,100.4784,100.0991,100.3187,69626.0
2024-09-26 12:50:00,100.52,100.61,100.41,100.49,8852.0,100.3286,100.4185,100.2188,100.2987,8852.0
2024-09-26 13:00:00,100.43,100.55,100.34,100.38,10572.0,100.2388,100.3586,100.149,100.1889,10572.0
2024-09-26 13:10:00,100.4,100.51,99.9,100.0,38030.0,100.2089,100.3187,99.7098,99.8096,38030.0
2024-09-26 13:20:00,100.0,100.51,99.98,100.49,28462.0,99.8096,100.3187,99.7897,100.2987,28462.0
2024-09-26 13:30:00,100.48,100.69,100.48,100.58,9611.0,100.2887,100.4983,100.2887,100.3885,9611.0
2024-09-26 13:40:00,100.6,100.81,100.6,100.77,22227.0,100.4085,100.6181,100.4085,100.5782,22227.0
2024-09-26 13:50:00,100.79,100.88,100.71,100.72,7342.0,100.5981,100.688,100.5183,100.5283,7342.0
2024-09-26 14:00:00,100.76,100.92,100.75,100.92,16455.0,100.5682,100.7279,100.5582,100.7279,16455.0
2024-09-26 14:10:00,100.92,101.41,100.91,101.19,44756.0,100.7279,101.2169,100.7179,100.9974,44756.0
2024-09-26 14:20:00,101.22,101.43,101.22,101.43,22085.0,101.0273,101.2369,101.0273,101.2369,22085.0
2024-09-26 14:30:00,101.43,101.44,101.17,101.31,14330.0,101.2369,101.2469,100.9774,101.1171,14330.0
2024-09-26 14:40:00,101.34,101.36,101.18,101.28,10896.0,101.1471,101.167,100.9874,101.0872,10896.0
2024-09-26 14:50:00,101.27,101.46,101.26,101.36,230014.0,101.0772,101.2669,101.0672,101.167,230014.0
2024-09-26 15:00:00,101.33,101.38,101.2,101.34,32451.0,101.1371,101.187,101.0073,101.1471,32451.0
2024-09-26 15:10:00,101.35,101.55,101.34,101.49,14398.0,101.1571,101.3567,101.1471,101.2968,14398.0
2024-09-26 15:20:00,101.52,101.58,101.35,101.43,19068.0,101.3267,101.3866,101.1571,101.2369,19068.0
2024-09-26 15:30:00,101.41,101.52,101.35,101.42,36154.0,101.2169,101.3267,101.1571,101.2269,36154.0
2024-09-26 15:40:00,101.44,101.5,101.39,101.46,27956.0,101.2469,101.3068,101.197,101.2669,27956.0
2024-09-26 15:50:00,101.49,101.5,101.2,101.36,78141.0,101.2968,101.3068,101.0073,101.167,78141.0
2024-09-27 09:30:00,101.79,101.8,101.11,101.28,227704.0,101.5962,101.6062,100.9175,101.0872,227704.0
2024-09-27 09:40:00,101.26,101.56,101.16,101.56,115635.0,101.0672,101.3667,100.9674,101.3667,115635.0
2024-09-27 09:50:00,101.54,101.54,101.11,101.28,88955.0,101.3467,101.3467,100.9175,101.0872,88955.0
2024-09-27 10:00:00,101.34,101.71,101.13,101.27,117743.0,101.1471,101.5164,100.9375,101.0772,117743.0
2024-09-27 10:10:00,101.27,101.28,100.83,100.83,49418.0,101.0772,101.0872,100.638,100.638,49418.0
2024-09-27 10:20:00,100.82,101.33,100.82,101.13,27740.0,100.6281,101.1371,100.6281,100.9375,27740.0
2024-09-27 10:30:00,101.09,101.18,100.7,101.18,39569.0,100.8976,100.9874,100.5083,100.9874,39569.0
2024-09-27 10:40:00,101.1,101.28,100.93,100.96,53682.0,100.9075,101.0872,100.7379,100.7678,53682.0
2024-09-27 10:50:00,101.02,101.15,100.9,101.08,30817.0,100.8277,100.9574,100.7079,100.8876,30817.0
2024-09-27 11:00:00,100.93,101.07,100.71,100.79,27997.0,100.7379,100.8776,100.5183,100.5981,27997.0
2024-09-27 11:10:00,100.76,100.83,100.46,100.46,38246.0,100.5682,100.638,100.2688,100.2688,38246.0
2024-09-27 11:20:00,100.53,100.74,100.42,100.64,14589.0,100.3386,100.5482,100.2288,100.4484,14589.0
2024-09-27 11:30:00,100.6,100.61,100.4,100.59,27131.0,100.4085,100.4185,100.2089,100.3985,27131.0
2024-09-27 11:40:00,100.56,100.82,100.47,100.5,71624.0,100.3686,100.6281,100.2787,100.3087,71624.0
2024-09-27 11:50:00,100.48,100.51,100.3,100.33,59135.0,100.2887,100.3187,100.1091,100.139,59135.0
2024-09-27 12:00:00,100.37,100.54,100.26,100.32,88139.0,100.1789,100.3486,100.0691,100.129,88139.0
2024-09-27 12:10:00,100.28,100.4,100.09,100.25,35096.0,100.0891,100.2089,99.8995,100.0592,35096.0
2024-09-27 12:20:00,100.33,100.57,100.22,100.51,16613.0,100.139,100.3785,100.0292,100.3187,16613.0
2024-09-27 12:30:00,100.5,100.65,100.49,100.51,10374.0,100.3087,100.4584,100.2987,100.3187,10374.0
2024-09-27 12:40:00,100.55,100.58,100.5,100.55,14239.0,100.3586,100.3885,100.3087,100.3586,14239.0
2024-09-27 12:50:00,100.55,100.65,100.49,100.6,13149.0,100.3586,100.4584,100.2987,100.4085,13149.0
2024-09-27 13:00:00,100.66,100.83,100.5,100.51,22909.0,100.4684,100.638,100.3087,100.3187,22909.0
2024-09-27 13:10:00,100.52,100.6,100.43,100.45,10992.0,100.3286,100.4085,100.2388,100.2588,10992.0
2024-09-27 13:20:00,100.38,100.49,100.32,100.32,8409.0,100.1889,100.2987,100.129,100.129,8409.0
2024-09-27 13:30:00,100.31,100.41,100.18,100.19,15079.0,100.119,100.2188,99.9893,99.9993,15079.0
2024-09-27 13:40:00,100.2,100.45,100.2,100.4,19986.0,100.0092,100.2588,100.0092,100.2089,19986.0
2024-09-27 13:50:00,100.45,100.8,100.45,100.78,19779.0,100.2588,100.6081,100.2588,100.5881,19779.0
2024-09-27 14:00:00,100.79,100.91,100.5,100.58,51261.0,100.5981,100.7179,100.3087,100.3885,51261.0
2024-09-27 14:10:00,100.52,100.56,100.36,100.36,13631.0,100.3286,100.3686,100.1689,100.1689,13631.0
2024-09-27 14:20:00,100.43,100.5,99.97,99.99,38769.0,100.2388,100.3087,99.7797,99.7996,38769.0
2024-09-27 14:30:00,100.0,100.05,99.72,99.97,56124.0,99.8096,99.8595,99.5302,99.7797,56124.0
2024-09-27 14:40:00,99.95,100.35,99.9,100.29,37866.0,99.7597,100.159,99.7098,100.0991,37866.0
2024-09-27 14:50:00,100.26,100.6,100.24,100.47,26293.0,100.0691,100.4085,100.0492,100.2787,26293.0
2024-09-27 15:00:00,100.41,100.53,100.33,100.39,36243.0,100.2188,100.3386,100.139,100.1989,36243.0
2024-09-27 15:10:00,100.41,100.49,100.3,100.4,241912.0,100.2188,100.2987,100.1091,100.2089,241912.0
2024-09-27 15:20:00,100.43,100.44,100.18,100.38,19244.0,100.2388,100.2488,99.9893,100.1889,19244.0
2024-09-27 15:30:00,100.38,100.39,100.25,100.32,21384.0,100.1889,100.1989,100.0592,100.129,21384.0
2024-09-27 15:40:00,100.29,100.29,100.13,100.14,38597.0,100.0991,100.0991,99.9394,99.9494,38597.0
2024-09-27 15:50:00,100.13,100.44,100.11,100.21,125201.0,99.9394,100.2488,99.9194,100.0192,125201.0
2024-09-30 09:30:00,99.77,100.59,99.69,100.44,190364.0,99.5801,100.3985,99.5002,100.2488,190364.0
2024-09-30 09:40:00,100.42,100.58,100.28,100.51,55941.0,100.2288,100.3885,100.0891,100.3187,55941.0
2024-09-30 09:50:00,100.5,100.62,100.01,100.01,53636.0,100.3087,100.4284,99.8196,99.8196,53636.0
2024-09-30 10:00:00,99.98,100.18,99.63,99.82,33650.0,99.7897,99.9893,99.4403,99.63,33650.0
2024-09-30 10:10:00,99.86,100.01,99.48,99.58,28198.0,99.6699,99.8196,99.2906,99.3904,28198.0
2024-09-30 10:20:00,99.56,99.85,99.3,99.85,61809.0,99.3705,99.6599,99.111,99.6599,61809.0
2024-09-30 10:30:00,99.96,100.07,99.67,99.89,32402.0,99.7697,99.8795,99.4803,99.6998,32402.0
2024-09-30 10:40:00,99.92,99.95,99.64,99.86,8242.0,99.7298,99.7597,99.4503,99.6699,8242.0
2024-09-30 10:50:00,99.8,99.88,99.72,99.79,5870.0,99.61,99.6899,99.5302,99.6,5870.0
2024-09-30 11:00:00,99.78,100.13,99.76,99.78,29930.0,99.59,99.9394,99.5701,99.59,29930.0
2024-09-30 11:10:00,99.76,100.13,99.72,100.03,23270.0,99.5701,99.9394,99.5302,99.8396,23270.0
2024-09-30 11:20:00,100.07,100.24,100.04,100.24,28770.0,99.8795,100.0492,99.8496,100.0492,28770.0
2024-09-30 11:30:00,100.28,100.31,99.84,99.86,50763.0,100.0891,100.119,99.6499,99.6699,50763.0
2024-09-30 11:40:00,99.85,100.23,99.69,100.23,23002.0,99.6599,100.0392,99.5002,100.0392,23002.0
2024-09-30 11:50:00,100.25,100.25,100.05,100.06,5173.0,100.0592,100.0592,99.8595,99.8695,5173.0
2024-09-30 12:00:00,100.04,100.44,100.04,100.33,25515.0,99.8496,100.2488,99.8496,100.139,25515.0
2024-09-30 12:10:00,100.39,100.49,100.19,100.46,21667.0,100.1989,100.2987,99.9993,100.2688,21667.0
2024-09-30 12:20:00,100.38,100.53,100.34,100.35,27548.0,100.1889,100.3386,100.149,100.159,27548.0
2024-09-30 12:30:00,100.35,100.38,100.21,100.21,13217.0,100.159,100.1889,100.0192,100.0192,13217.0
2024-09-30 12:40:00,100.19,100.22,100.09,100.17,3708.0,99.9993,100.0292,99.8995,99.9793,3708.0
2024-09-30 12:50:00,100.33,100.33,100.14,100.14,5629.0,100.139,100.139,99.9494,99.9494,5629.0
2024-09-30 13:00:00,100.05,100.09,99.9,99.9,17970.0,99.8595,99.8995,99.7098,99.7098,17970.0
2024-09-30 13:10:00,99.85,99.98,99.7,99.85,59737.0,99.6599,99.7897,99.5102,99.6599,59737.0
2024-09-30 13:20:00,99.88,100.02,99.77,99.77,28827.0,99.6899,99.8296,99.5801,99.5801,28827.0
2024-09-30 13:30:00,99.76,99.85,99.73,99.73,13555.0,99.5701,99.6599,99.5401,99.5401,13555.0
2024-09-30 13:40:00,99.74,99.88,99.71,99.88,300620.0,99.5501,99.6899,99.5202,99.6899,300620.0
2024-09-30 13:50:00,99.88,100.1,99.82,100.07,57718.0,99.6899,99.9094,99.63,99.8795,57718.0
2024-09-30 14:00:00,100.07,100.08,99.8,99.95,22884.0,99.8795,99.8895,99.61,99.7597,22884.0
2024-09-30 14:10:00,99.86,99.89,99.13,99.13,77874.0,99.6699,99.6998,98.9413,98.9413,77874.0
2024-09-30 14:20:00,99.11,99.14,98.6,98.99,655149.0,98.9213,98.9513,98.4123,98.8016,655149.0
2024-09-30 14:30:00,98.89,99.54,98.78,99.5,54151.0,98.7017,99.3505,98.592,99.3106,54151.0
2024-09-30 14:40:00,99.47,99.72,99.47,99.56,74843.0,99.2806,99.5302,99.2806,99.3705,74843.0
2024-09-30 14:50:00,99.6,99.75,99.46,99.55,21072.0,99.4104,99.5601,99.2707,99.3605,21072.0
2024-09-30 15:00:00,99.47,99.57,99.24,99.45,58202.0,99.2806,99.3804,99.0511,99.2607,58202.0
2024-09-30 15:10:00,99.45,99.6,99.22,99.59,27292.0,99.2607,99.4104,99.0311,99.4004,27292.0
2024-09-30 15:20:00,99.56,99.58,99.41,99.55,48690.0,99.3705,99.3904,99.2208,99.3605,48690.0
2024-09-30 15:30:00,99.56,99.73,99.46,99.71,22300.0,99.3705,99.5401,99.2707,99.5202,22300.0
2024-09-30 15:40:00,99.67,100.19,99.63,100.08,55798.0,99.4803,99.9993,99.4403,99.8895,55798.0
2024-09-30 15:50:00,100.08,100.86,100.05,100.74,261730.0,99.8895,100.668,99.8595,100.5482,261730.0
2024-10-01 09:30:00,100.55,100.68,98.93,99.09,231024.0,100.3586,100.4883,98.7417,98.9014,231024.0
2024-10-01 09:40:00,99.03,99.16,98.4,98.54,249534.0,98.8415,98.9712,98.2127,98.3524,249534.0
2024-10-01 09:50:00,98.5,98.57,97.9,98.47,154447.0,98.3125,98.3824,97.7136,98.2825,154447.0
2024-10-01 10:00:00,98.44,98.88,97.72,97.73,135229.0,98.2526,98.6918,97.534,97.544,135229.0
2024-10-01 10:10:00,97.71,97.83,97.21,97.31,203384.0,97.524,97.6438,97.0249,97.1248,203384.0
2024-10-01 10:20:00,97.31,97.93,96.94,97.2,83612.0,97.1248,97.7436,96.7555,97.015,83612.0
2024-10-01 10:30:00,97.18,97.51,96.79,97.43,97686.0,96.995,97.3244,96.6057,97.2445,97686.0
2024-10-01 10:40:00,97.37,97.74,97.36,97.5,59366.0,97.1846,97.5539,97.1747,97.3144,59366.0
2024-10-01 10:50:00,97.45,97.49,97.23,97.37,44512.0,97.2645,97.3044,97.0449,97.1846,44512.0
2024-10-01 11:00:00,97.33,97.36,96.5,96.52,93805.0,97.1447,97.1747,96.3163,96.3363,93805.0
2024-10-01 11:10:00,96.55,96.6,96.31,96.43,96548.0,96.3662,96.4161,96.1267,96.2464,96548.0
2024-10-01 11:20:00,96.45,97.07,96.37,97.06,33067.0,96.2664,96.8852,96.1865,96.8752,33067.0
2024-10-01 11:30:00,96.98,97.5,96.93,97.5,73985.0,96.7954,97.3144,96.7455,97.3144,73985.0
2024-10-01 11:40:00,97.51,97.83,97.35,97.53,70372.0,97.3244,97.6438,97.1647,97.3443,70372.0
2024-10-01 11:50:00,97.54,97.67,97.35,97.35,18363.0,97.3543,97.4841,97.1647,97.1647,18363.0
2024-10-01 12:00:00,97.3,97.83,97.21,97.78,50479.0,97.1148,97.6438,97.0249,97.5939,50479.0
2024-10-01 12:10:00,97.83,98.02,97.55,97.63,60159.0,97.6438,97.8334,97.3643,97.4441,60159.0
2024-10-01 12:20:00,97.66,97.79,97.39,97.65,18961.0,97.4741,97.6038,97.2046,97.4641,18961.0
2024-10-01 12:30:00,97.63,97.71,96.98,97.12,69128.0,97.4441,97.524,96.7954,96.9351,69128.0
2024-10-01 12:40:00,97.21,97.35,96.69,96.84,31166.0,97.0249,97.1647,96.5059,96.6556,31166.0
2024-10-01 12:50:00,96.89,97.63,96.89,97.44,64155.0,96.7056,97.4441,96.7056,97.2545,64155.0
2024-10-01 13:00:00,97.43,97.43,96.83,96.99,53871.0,97.2445,97.2445,96.6457,96.8054,53871.0
2024-10-01 13:10:00,96.86,97.1,96.62,96.62,25087.0,96.6756,96.9152,96.4361,96.4361,25087.0
2024-10-01 13:20:00,96.75,96.85,96.6,96.63,29299.0,96.5658,96.6656,96.4161,96.446,29299.0
2024-10-01 13:30:00,96.63,97.28,96.56,97.07,55790.0,96.446,97.0948,96.3762,96.8852,55790.0
2024-10-01 13:40:00,97.0,97.58,96.99,97.33,27550.0,96.8153,97.3942,96.8054,97.1447,27550.0
2024-10-01 13:50:00,97.26,98.09,97.26,98.09,77327.0,97.0748,97.9033,97.0748,97.9033,77327.0
2024-10-01 14:00:00,98.06,98.42,98.05,98.36,66695.0,97.8733,98.2326,97.8633,98.1728,66695.0
2024-10-01 14:10:00,98.33,98.64,98.26,98.5,62918.0,98.1428,98.4522,98.0729,98.3125,62918.0
2024-10-01 14:20:00,98.5,98.66,98.4,98.6,32977.0,98.3125,98.4722,98.2127,98.4123,32977.0
2024-10-01 14:30:00,98.62,98.84,98.4,98.62,83264.0,98.4323,98.6518,98.2127,98.4323,83264.0
2024-10-01 14:40:00,98.66,98.7,98.49,98.54,53271.0,98.4722,98.5121,98.3025,98.3524,53271.0
2024-10-01 14:50:00,98.56,98.71,98.32,98.59,36002.0,98.3724,98.5221,98.1328,98.4023,36002.0
2024-10-01 15:00:00,98.6,98.68,98.49,98.6,23113.0,98.4123,98.4921,98.3025,98.4123,23113.0
2024-10-01 15:10:00,98.46,98.53,98.27,98.43,27433.0,98.2726,98.3424,98.0829,98.2426,27433.0
2024-10-01 15:20:00,98.39,98.59,98.38,98.46,16336.0,98.2027,98.4023,98.1927,98.2726,16336.0
2024-10-01 15:30:00,98.36,98.39,97.78,97.92,200952.0,98.1728,98.2027,97.5939,97.7336,200952.0
2024-10-01 15:40:00,97.95,98.15,97.78,97.84,49688.0,97.7635,97.9632,97.5939,97.6537,49688.0
2024-10-01 15:50:00,97.83,98.02,97.64,97.87,151045.0,97.6438,97.8334,97.4541,97.6837,151045.0
2024-10-02 09:30:00,97.5,97.74,96.83,97.03,273594.0,97.3144,97.5539,96.6457,96.8453,273594.0
2024-10-02 09:40:00,97.06,97.3,96.45,97.21,99161.0,96.8752,97.1148,96.2664,97.0249,99161.0
2024-10-02 09:50:00,97.24,97.35,97.01,97.24,58873.0,97.0549,97.1647,96.8253,97.0549,58873.0
2024-10-02 10:00:00,97.24,97.82,97.16,97.64,64427.0,97.0549,97.6338,96.975,97.4541,64427.0
2024-10-02 10:10:00,97.61,98.09,97.52,98.01,48612.0,97.4242,97.9033,97.3344,97.8234,48612.0
2024-10-02 10:20:00,98.05,98.21,97.56,98.13,47287.0,97.8633,98.023,97.3743,97.9432,47287.0
2024-10-02 10:30:00,98.11,98.32,97.94,98.14,54035.0,97.9232,98.1328,97.7536,97.9532,54035.0
2024-10-02 10:40:00,98.21,98.6,98.07,98.6,45901.0,98.023,98.4123,97.8833,98.4123,45901.0
2024-10-02 10:50:00,98.62,98.62,97.91,98.07,70424.0,98.4323,98.4323,97.7236,97.8833,70424.0
2024-10-02 11:00:00,98.0,98.51,98.0,98.29,33737.0,97.8134,98.3225,97.8134,98.1029,33737.0
2024-10-02 11:10:00,98.38,98.95,98.37,98.92,39685.0,98.1927,98.7616,98.1827,98.7317,39685.0
2024-10-02 11:20:00,98.86,98.89,98.47,98.61,29001.0,98.6718,98.7017,98.2825,98.4223,29001.0
2024-10-02 11:30:00,98.66,98.78,98.57,98.71,13443.0,98.4722,98.592,98.3824,98.5221,13443.0
2024-10-02 11:40:00,98.71,98.72,98.56,98.72,16801.0,98.5221,98.5321,98.3724,98.5321,16801.0
2024-10-02 11:50:00,98.77,98.77,98.4,98.69,13588.0,98.582,98.582,98.2127,98.5021,13588.0
2024-10-02 12:00:00,98.71,98.89,98.68,98.73,12906.0,98.5221,98.7017,98.4921,98.542,12906.0
2024-10-02 12:10:00,98.83,98.9,98.57,98.57,3942.0,98.6419,98.7117,98.3824,98.3824,3942.0
2024-10-02 12:20:00,98.47,98.88,98.43,98.74,8896.0,98.2825,98.6918,98.2426,98.552,8896.0
2024-10-02 12:30:00,98.71,98.71,98.49,98.52,9785.0,98.5221,98.5221,98.3025,98.3324,9785.0
2024-10-02 12:40:00,98.5,98.54,98.28,98.29,8103.0,98.3125,98.3524,98.0929,98.1029,8103.0
2024-10-02 12:50:00,98.3,98.32,97.87,97.87,15033.0,98.1129,98.1328,97.6837,97.6837,15033.0
2024-10-02 13:00:00,97.85,98.13,97.84,97.99,9487.0,97.6637,97.9432,97.6537,97.8035,9487.0
2024-10-02 13:10:00,98.03,98.07,97.84,98.06,10720.0,97.8434,97.8833,97.6537,97.8733,10720.0
2024-10-02 13:20:00,98.01,98.29,97.93,98.25,35596.0,97.8234,98.1029,97.7436,98.063,35596.0
2024-10-02 13:30:00,98.18,98.18,97.78,98.17,24933.0,97.9931,97.9931,97.5939,97.9831,24933.0
2024-10-02 13:40:00,98.22,98.35,98.03,98.35,16983.0,98.033,98.1628,97.8434,98.1628,16983.0
2024-10-02 13:50:00,98.36,98.54,98.35,98.52,28897.0,98.1728,98.3524,98.1628,98.3324,28897.0
2024-10-02 14:00:00,98.49,98.63,98.49,98.62,6041.0,98.3025,98.4422,98.3025,98.4323,6041.0
2024-10-02 14:10:00,98.61,98.61,98.53,98.58,6113.0,98.4223,98.4223,98.3424,98.3923,6113.0
2024-10-02 14:20:00,98.57,98.58,97.99,98.27,29474.0,98.3824,98.3923,97.8035,98.0829,29474.0
2024-10-02 14:30:00,98.27,98.34,98.11,98.25,10061.0,98.0829,98.1528,97.9232,98.063,10061.0
2024-10-02 14:40:00,98.27,98.4,98.27,98.38,8606.0,98.0829,98.2127,98.0829,98.1927,8606.0
2024-10-02 14:50:00,98.41,98.41,98.24,98.33,5975.0,98.2227,98.2227,98.053,98.1428,5975.0
2024-10-02 15:00:00,98.29,98.43,98.29,98.41,8233.0,98.1029,98.2426,98.1029,98.2227,8233.0
2024-10-02 15:10:00,98.47,98.47,98.36,98.44,10093.0,98.2825,98.2825,98.1728,98.2526,10093.0
2024-10-02 15:20:00,98.44,98.55,98.44,98.53,15183.0,98.2526,98.3624,98.2526,98.3424,15183.0
2024-10-02 15:30:00,98.55,98.56,98.4,98.43,19202.0,98.3624,98.3724,98.2127,98.2426,19202.0
2024-10-02 15:40:00,98.42,98.64,98.3,98.58,24662.0,98.2326,98.4522,98.1129,98.3923,24662.0
2024-10-02 15:50:00,98.56,98.56,98.12,98.16,85384.0,98.3724,98.3724,97.9332,97.9731,85384.0
2024-10-03 09:30:00,97.25,97.93,97.1,97.77,174655.0,97.0649,97.7436,96.9152,97.5839,174655.0
2024-10-03 09:40:00,97.79,98.15,97.64,98.02,57817.0,97.6038,97.9632,97.4541,97.8334,57817.0
2024-10-03 09:50:00,98.02,98.58,97.93,98.35,77249.0,97.8334,98.3923,97.7436,98.1628,77249.0
2024-10-03 10:00:00,98.36,99.2,98.36,99.15,195190.0,98.1728,99.0112,98.1728,98.9612,195190.0
2024-10-03 10:10:00,99.2,99.21,97.97,98.36,136301.0,99.0112,99.0211,97.7835,98.1728,136301.0
2024-10-03 10:20:00,98.36,98.4,97.5,97.74,138870.0,98.1728,98.2127,97.3144,97.5539,138870.0
2024-10-03 10:30:00,97.74,98.37,97.47,97.95,79570.0,97.5539,98.1827,97.2844,97.7635,79570.0
2024-10-03 10:40:00,98.0,98.18,97.26,97.81,62857.0,97.8134,97.9931,97.0748,97.6238,62857.0
2024-10-03 10:50:00,97.9,98.41,97.49,97.53,133458.0,97.7136,98.2227,97.3044,97.3443,133458.0
2024-10-03 11:00:00,97.48,97.91,97.42,97.79,30307.0,97.2944,97.7236,97.2345,97.6038,30307.0
2024-10-03 11:10:00,97.78,98.02,97.59,97.78,16261.0,97.5939,97.8334,97.4042,97.5939,16261.0
2024-10-03 11:20:00,97.8,98.21,97.78,98.04,22528.0,97.6138,98.023,97.5939,97.8534,22528.0
2024-10-03 11:30:00,98.03,98.4,98.03,98.18,69991.0,97.8434,98.2127,97.8434,97.9931,69991.0
2024-10-03 11:40:00,98.3,98.6,98.29,98.39,110782.0,98.1129,98.4123,98.1029,98.2027,110782.0
2024-10-03 11:50:00,98.48,98.68,98.46,98.5,38826.0,98.2925,98.4921,98.2726,98.3125,38826.0
2024-10-03 12:00:00,98.5,98.54,98.31,98.5,21448.0,98.3125,98.3524,98.1228,98.3125,21448.0
2024-10-03 12:10:00,98.42,98.54,98.32,98.42,11200.0,98.2326,98.3524,98.1328,98.2326,11200.0
2024-10-03 12:20:00,98.42,98.6,98.41,98.42,13813.0,98.2326,98.4123,98.2227,98.2326,13813.0
2024-10-03 12:30:00,98.43,98.43,98.03,98.15,34640.0,98.2426,98.2426,97.8434,97.9632,34640.0
2024-10-03 12:40:00,98.09,98.13,97.39,97.5,60615.0,97.9033,97.9432,97.2046,97.3144,60615.0
2024-10-03 12:50:00,97.42,97.59,97.17,97.35,72728.0,97.2345,97.4042,96.985,97.1647,72728.0
2024-10-03 13:00:00,97.32,97.38,96.95,97.36,78310.0,97.1347,97.1946,96.7654,97.1747,78310.0
2024-10-03 13:10:00,97.28,97.44,97.18,97.28,24595.0,97.0948,97.2545,96.995,97.0948,24595.0
2024-10-03 13:20:00,97.32,98.0,97.32,97.57,84841.0,97.1347,97.8134,97.1347,97.3843,84841.0
2024-10-03 13:30:00,97.54,97.87,97.54,97.6,29067.0,97.3543,97.6837,97.3543,97.4142,29067.0
2024-10-03 13:40:00,97.62,97.72,97.34,97.55,16814.0,97.4342,97.534,97.1547,97.3643,16814.0
2024-10-03 13:50:00,97.52,97.76,97.51,97.74,4355.0,97.3344,97.5739,97.3244,97.5539,4355.0
2024-10-03 14:00:00,97.77,97.88,97.62,97.75,76991.0,97.5839,97.6937,97.4342,97.5639,76991.0
2024-10-03 14:10:00,97.78,97.79,97.6,97.78,5501.0,97.5939,97.6038,97.4142,97.5939,5501.0
2024-10-03 14:20:00,97.8,97.81,97.42,97.64,19042.0,97.6138,97.6238,97.2345,97.4541,19042.0
2024-10-03 14:30:00,97.63,97.71,97.5,97.69,17243.0,97.4441,97.524,97.3144,97.504,17243.0
2024-10-03 14:40:00,97.73,97.76,97.65,97.74,5929.0,97.544,97.5739,97.4641,97.5539,5929.0
2024-10-03 14:50:00,97.67,97.76,97.56,97.56,12430.0,97.4841,97.5739,97.3743,97.3743,12430.0
2024-10-03 15:00:00,97.53,97.57,97.36,97.37,8469.0,97.3443,97.3843,97.1747,97.1846,8469.0
2024-10-03 15:10:00,97.38,97.48,97.29,97.47,11003.0,97.1946,97.2944,97.1048,97.2844,11003.0
2024-10-03 15:20:00,97.43,97.6,97.31,97.39,24077.0,97.2445,97.4142,97.1248,97.2046,24077.0
2024-10-03 15:30:00,97.37,97.65,97.35,97.64,26535.0,97.1846,97.4641,97.1647,97.4541,26535.0
2024-10-03 15:40:00,97.63,97.75,97.46,97.73,53555.0,97.4441,97.5639,97.2745,97.544,53555.0
2024-10-03 15:50:00,97.73,98.17,97.6,98.0,118212.0,97.544,97.9831,97.4142,97.8134,118212.0
2024-10-04 09:30:00,100.35,100.44,99.94,100.3,366462.0,100.159,100.2488,99.7497,100.1091,366462.0
2024-10-04 09:40:00,100.31,100.36,100.0,100.21,214586.0,100.119,100.1689,99.8096,100.0192,214586.0
2024-10-04 09:50:00,100.16,100.21,98.85,98.97,284100.0,99.9693,100.0192,98.6618,98.7816,284100.0
2024-10-04 10:00:00,98.92,99.3,98.46,98.52,287676.0,98.7317,99.111,98.2726,98.3324,287676.0
2024-10-04 10:10:00,98.37,99.3,98.28,99.14,96171.0,98.1827,99.111,98.0929,98.9513,96171.0
2024-10-04 10:20:00,99.02,99.03,98.38,98.53,51246.0,98.8315,98.8415,98.1927,98.3424,51246.0
2024-10-04 10:30:00,98.51,98.78,98.34,98.59,118039.0,98.3225,98.592,98.1528,98.4023,118039.0
2024-10-04 10:40:00,98.63,99.13,98.6,99.01,47405.0,98.4422,98.9413,98.4123,98.8215,47405.0
2024-10-04 10:50:00,99.02,99.4,99.0,99.4,73765.0,98.8315,99.2108,98.8115,99.2108,73765.0
2024-10-04 11:00:00,99.37,99.69,99.37,99.45,205796.0,99.1808,99.5002,99.1808,99.2607,205796.0
2024-10-04 11:10:00,99.47,99.55,99.0,99.23,85869.0,99.2806,99.3605,98.8115,99.0411,85869.0
2024-10-04 11:20:00,99.23,99.23,98.6,98.69,46612.0,99.0411,99.0411,98.4123,98.5021,46612.0
2024-10-04 11:30:00,98.66,98.74,98.49,98.64,34078.0,98.4722,98.552,98.3025,98.4522,34078.0
2024-10-04 11:40:00,98.77,99.0,98.53,98.62,24096.0,98.582,98.8115,98.3424,98.4323,24096.0
2024-10-04 11:50:00,98.61,99.49,98.61,99.49,48893.0,98.4223,99.3006,98.4223,99.3006,48893.0
2024-10-04 12:00:00,99.51,99.55,99.01,99.04,22396.0,99.3206,99.3605,98.8215,98.8515,22396.0
2024-10-04 12:10:00,99.04,99.22,99.0,99.19,8100.0,98.8515,99.0311,98.8115,99.0012,8100.0
2024-10-04 12:20:00,99.21,99.22,98.95,99.15,13292.0,99.0211,99.0311,98.7616,98.9612,13292.0
2024-10-04 12:30:00,99.11,99.73,99.08,99.7,31897.0,98.9213,99.5401,98.8914,99.5102,31897.0
2024-10-04 12:40:00,99.7,99.89,99.58,99.81,32004.0,99.5102,99.6998,99.3904,99.62,32004.0
2024-10-04 12:50:00,99.81,99.81,99.5,99.6,12011.0,99.62,99.62,99.3106,99.4104,12011.0
2024-10-04 13:00:00,99.6,99.62,99.49,99.55,3778.0,99.4104,99.4304,99.3006,99.3605,3778.0
2024-10-04 13:10:00,99.48,99.73,99.45,99.72,6407.0,99.2906,99.5401,99.2607,99.5302,6407.0
2024-10-04 13:20:00,99.77,99.78,99.55,99.55,7818.0,99.5801,99.59,99.3605,99.3605,7818.0
2024-10-04 13:30:00,99.54,99.71,98.94,99.33,43547.0,99.3505,99.5202,98.7516,99.1409,43547.0
2024-10-04 13:40:00,99.3,99.78,99.29,99.6,27122.0,99.111,99.59,99.101,99.4104,27122.0
2024-10-04 13:50:00,99.6,99.62,99.23,99.23,26530.0,99.4104,99.4304,99.0411,99.0411,26530.0
2024-10-04 14:00:00,99.27,99.37,99.23,99.31,21236.0,99.081,99.1808,99.0411,99.1209,21236.0
2024-10-04 14:10:00,99.32,99.33,99.05,99.29,23843.0,99.1309,99.1409,98.8614,99.101,23843.0
2024-10-04 14:20:00,99.34,99.56,99.34,99.5,22956.0,99.1509,99.3705,99.1509,99.3106,22956.0
2024-10-04 14:30:00,99.52,99.58,99.46,99.46,12634.0,99.3305,99.3904,99.2707,99.2707,12634.0
2024-10-04 14:40:00,99.55,99.58,99.46,99.52,8041.0,99.3605,99.3904,99.2707,99.3305,8041.0
2024-10-04 14:50:00,99.6,99.79,99.59,99.79,25863.0,99.4104,99.6,99.4004,99.6,25863.0
2024-10-04 15:00:00,99.76,99.78,99.66,99.75,13415.0,99.5701,99.59,99.4703,99.5601,13415.0
2024-10-04 15:10:00,99.77,99.81,99.67,99.8,18521.0,99.5801,99.62,99.4803,99.61,18521.0
2024-10-04 15:20:00,99.83,100.1,99.8,100.04,88672.0,99.64,99.9094,99.61,99.8496,88672.0
2024-10-04 15:30:00,100.03,100.26,99.98,100.09,95549.0,99.8396,100.0691,99.7897,99.8995,95549.0
2024-10-04 15:40:00,100.13,100.26,100.03,100.16,25862.0,99.9394,100.0691,99.8396,99.9693,25862.0
2024-10-04 15:50:00,100.16,100.5,100.09,100.34,125858.0,99.9693,100.3087,99.8995,100.149,125858.0
2024-10-07 09:30:00,99.56,99.73,99.32,99.56,146650.0,99.3705,99.5401,99.1309,99.3705,146650.0
2024-10-07 09:40:00,99.57,99.66,99.11,99.46,86105.0,99.3804,99.4703,98.9213,99.2707,86105.0
2024-10-07 09:50:00,99.41,99.41,98.99,99.2,57996.0,99.2208,99.2208,98.8016,99.0112,57996.0
2024-10-07 10:00:00,99.2,99.59,99.19,99.37,38920.0,99.0112,99.4004,99.0012,99.1808,38920.0
2024-10-07 10:10:00,99.42,99.83,99.26,99.73,102582.0,99.2307,99.64,99.071,99.5401,102582.0
2024-10-07 10:20:00,99.77,99.88,99.64,99.88,19251.0,99.5801,99.6899,99.4503,99.6899,19251.0
2024-10-07 10:30:00,99.87,99.92,99.67,99.73,241616.0,99.6799,99.7298,99.4803,99.5401,241616.0
2024-10-07 10:40:00,99.75,99.8,99.44,99.58,28401.0,99.5601,99.61,99.2507,99.3904,28401.0
2024-10-07 10:50:00,99.57,99.9,99.55,99.75,46728.0,99.3804,99.7098,99.3605,99.5601,46728.0
2024-10-07 11:00:00,99.66,99.67,99.32,99.43,21591.0,99.4703,99.4803,99.1309,99.2407,21591.0
2024-10-07 11:10:00,99.51,99.71,99.43,99.69,69590.0,99.3206,99.5202,99.2407,99.5002,69590.0
2024-10-07 11:20:00,99.69,99.73,99.59,99.69,15285.0,99.5002,99.5401,99.4004,99.5002,15285.0
2024-10-07 11:30:00,99.73,99.84,99.56,99.58,24716.0,99.5401,99.6499,99.3705,99.3904,24716.0
2024-10-07 11:40:00,99.64,99.79,99.53,99.55,15198.0,99.4503,99.6,99.3405,99.3605,15198.0
2024-10-07 11:50:00,99.59,99.72,99.53,99.6,11923.0,99.4004,99.5302,99.3405,99.4104,11923.0
2024-10-07 12:00:00,99.57,99.61,99.38,99.44,14449.0,99.3804,99.4204,99.1908,99.2507,14449.0
2024-10-07 12:10:00,99.38,99.73,99.19,99.68,37164.0,99.1908,99.5401,99.0012,99.4902,37164.0
2024-10-07 12:20:00,99.65,99.76,99.59,99.63,23456.0,99.4603,99.5701,99.4004,99.4403,23456.0
2024-10-07 12:30:00,99.63,99.64,99.43,99.5,15540.0,99.4403,99.4503,99.2407,99.3106,15540.0
2024-10-07 12:40:00,99.45,99.48,99.29,99.43,40498.0,99.2607,99.2906,99.101,99.2407,40498.0
2024-10-07 12:50:00,99.38,99.48,99.34,99.45,14453.0,99.1908,99.2906,99.1509,99.2607,14453.0
2024-10-07 13:00:00,99.46,99.66,99.45,99.64,18022.0,99.2707,99.4703,99.2607,99.4503,18022.0
2024-10-07 13:10:00,99.69,99.72,99.59,99.61,17606.0,99.5002,99.5302,99.4004,99.4204,17606.0
2024-10-07 13:20:00,99.62,99.62,99.36,99.36,24212.0,99.4304,99.4304,99.1708,99.1708,24212.0
2024-10-07 13:30:00,99.36,99.48,99.25,99.42,16308.0,99.1708,99.2906,99.0611,99.2307,16308.0
2024-10-07 13:40:00,99.41,99.46,99.37,99.38,7973.0,99.2208,99.2707,99.1808,99.1908,7973.0
2024-10-07 13:50:00,99.35,99.59,99.31,99.59,11818.0,99.1609,99.4004,99.1209,99.4004,11818.0
2024-10-07 14:00:00,99.56,99.56,99.08,99.19,16113.0,99.3705,99.3705,98.8914,99.0012,16113.0
2024-10-07 14:10:00,99.16,99.34,99.16,99.24,27543.0,98.9712,99.1509,98.9712,99.0511,27543.0
2024-10-07 14:20:00,99.24,99.35,99.16,99.16,11973.0,99.0511,99.1609,98.9712,98.9712,11973.0
2024-10-07 14:30:00,99.16,99.16,98.46,98.83,104919.0,98.9712,98.9712,98.2726,98.6419,104919.0
2024-10-07 14:40:00,98.81,98.9,97.96,98.12,64082.0,98.6219,98.7117,97.7735,97.9332,64082.0
2024-10-07 14:50:00,98.05,98.24,97.74,97.74,46925.0,97.8633,98.053,97.5539,97.5539,46925.0
2024-10-07 15:00:00,97.82,98.32,97.76,98.23,74267.0,97.6338,98.1328,97.5739,98.043,74267.0
2024-10-07 15:10:00,98.26,98.26,98.04,98.11,33904.0,98.0729,98.0729,97.8534,97.9232,33904.0
2024-10-07 15:20:00,98.14,98.3,98.05,98.08,29658.0,97.9532,98.1129,97.8633,97.8933,29658.0
2024-10-07 15:30:00,98.1,98.12,97.68,97.88,36348.0,97.9132,97.9332,97.494,97.6937,36348.0
2024-10-07 15:40:00,97.86,97.91,97.62,97.89,56135.0,97.6737,97.7236,97.4342,97.7036,56135.0
2024-10-07 15:50:00,97.89,98.39,97.89,98.1,139588.0,97.7036,98.2027,97.7036,97.9132,139588.0
2024-10-08 09:30:00,99.14,99.23,98.85,99.01,94357.0,98.9513,99.0411,98.6618,98.8215,94357.0
2024-10-08 09:40:00,98.96,99.17,98.86,99.13,54910.0,98.7716,98.9812,98.6718,98.9413,54910.0
2024-10-08 09:50:00,99.15,99.63,98.98,99.6,78485.0,98.9612,99.4403,98.7916,99.4104,78485.0
2024-10-08 10:00:00,99.65,100.05,99.65,99.96,93947.0,99.4603,99.8595,99.4603,99.7697,93947.0
2024-10-08 10:10:00,99.98,100.04,99.74,99.83,29210.0,99.7897,99.8496,99.5501,99.64,29210.0
2024-10-08 10:20:00,99.82,99.93,99.62,99.9,38839.0,99.63,99.7398,99.4304,99.7098,38839.0
2024-10-08 10:30:00,99.92,100.21,99.88,100.07,57564.0,99.7298,100.0192,99.6899,99.8795,57564.0
2024-10-08 10:40:00,100.06,100.76,100.03,100.57,117324.0,99.8695,100.5682,99.8396,100.3785,117324.0
2024-10-08 10:50:00,100.59,100.59,100.36,100.43,18334.0,100.3985,100.3985,100.1689,100.2388,18334.0
2024-10-08 11:00:00,100.48,100.62,100.43,100.43,13451.0,100.2887,100.4284,100.2388,100.2388,13451.0
2024-10-08 11:10:00,100.44,100.44,100.21,100.24,33248.0,100.2488,100.2488,100.0192,100.0492,33248.0
2024-10-08 11:20:00,100.25,100.44,100.23,100.4,20701.0,100.0592,100.2488,100.0392,100.2089,20701.0
2024-10-08 11:30:00,100.38,100.4,100.26,100.35,49598.0,100.1889,100.2089,100.0691,100.159,49598.0
2024-10-08 11:40:00,100.38,100.45,100.34,100.35,7237.0,100.1889,100.2588,100.149,100.159,7237.0
2024-10-08 11:50:00,100.4,100.62,100.4,100.59,61971.0,100.2089,100.4284,100.2089,100.3985,61971.0
2024-10-08 12:00:00,100.6,100.6,100.11,100.2,24687.0,100.4085,100.4085,99.9194,100.0092,24687.0
2024-10-08 12:10:00,100.22,100.37,100.21,100.37,30530.0,100.0292,100.1789,100.0192,100.1789,30530.0
2024-10-08 12:20:00,100.38,100.44,100.3,100.4,4447.0,100.1889,100.2488,100.1091,100.2089,4447.0
2024-10-08 12:30:00,100.41,100.53,100.37,100.47,10045.0,100.2188,100.3386,100.1789,100.2787,10045.0
2024-10-08 12:40:00,100.41,100.46,100.2,100.26,24053.0,100.2188,100.2688,100.0092,100.0691,24053.0
2024-10-08 12:50:00,100.27,100.4,100.23,100.37,4458.0,100.0791,100.2089,100.0392,100.1789,4458.0
2024-10-08 13:00:00,100.33,100.39,99.73,99.81,44543.0,100.139,100.1989,99.5401,99.62,44543.0
2024-10-08 13:10:00,99.78,100.12,99.74,99.93,35324.0,99.59,99.9294,99.5501,99.7398,35324.0
2024-10-08 13:20:00,99.97,100.08,99.95,100.03,4559.0,99.7797,99.8895,99.7597,99.8396,4559.0
2024-10-08 13:30:00,99.98,100.21,99.96,100.15,11725.0,99.7897,100.0192,99.7697,99.9593,11725.0
2024-10-08 13:40:00,100.19,100.19,100.02,100.15,4793.0,99.9993,99.9993,99.8296,99.9593,4793.0
2024-10-08 13:50:00,100.18,100.37,100.17,100.37,13731.0,99.9893,100.1789,99.9793,100.1789,13731.0
2024-10-08 14:00:00,100.38,100.44,100.36,100.4,11331.0,100.1889,100.2488,100.1689,100.2089,11331.0
2024-10-08 14:10:00,100.39,100.45,100.37,100.42,23937.0,100.1989,100.2588,100.1789,100.2288,23937.0
2024-10-08 14:20:00,100.4,100.42,100.33,100.4,10713.0,100.2089,100.2288,100.139,100.2089,10713.0
2024-10-08 14:30:00,100.4,100.68,100.31,100.64,15235.0,100.2089,100.4883,100.119,100.4484,15235.0
2024-10-08 14:40:00,100.63,100.63,100.52,100.59,27722.0,100.4384,100.4384,100.3286,100.3985,27722.0
2024-10-08 14:50:00,100.61,100.84,100.6,100.78,21750.0,100.4185,100.648,100.4085,100.5881,21750.0
2024-10-08 15:00:00,100.76,100.77,100.6,100.71,33914.0,100.5682,100.5782,100.4085,100.5183,33914.0
2024-10-08 15:10:00,100.71,100.93,100.71,100.92,35295.0,100.5183,100.7379,100.5183,100.7279,35295.0
2024-10-08 15:20:00,100.9,100.98,100.87,100.92,34694.0,100.7079,100.7878,100.678,100.7279,34694.0
2024-10-08 15:30:00,100.88,101.24,100.86,101.21,44954.0,100.688,101.0473,100.668,101.0173,44954.0
2024-10-08 15:40:00,101.17,101.18,101.05,101.12,56930.0,100.9774,100.9874,100.8576,100.9275,56930.0
2024-10-08 15:50:00,101.11,101.31,100.97,101.04,109730.0,100.9175,101.1171,100.7778,100.8476,109730.0
2024-10-09 09:30:00,100.89,100.95,100.5,100.76,110199.0,100.6979,100.7578,100.3087,100.5682,110199.0
2024-10-09 09:40:00,100.81,101.03,100.47,100.7,79018.0,100.6181,100.8377,100.2787,100.5083,79018.0
2024-10-09 09:50:00,100.73,100.76,100.54,100.7,64627.0,100.5382,100.5682,100.3486,100.5083,64627.0
2024-10-09 10:00:00,100.72,101.09,100.72,100.92,66885.0,100.5283,100.8976,100.5283,100.7279,66885.0
2024-10-09 10:10:00,100.93,101.26,100.93,101.26,34695.0,100.7379,101.0672,100.7379,101.0672,34695.0
2024-10-09 10:20:00,101.26,101.59,101.15,101.49,103686.0,101.0672,101.3966,100.9574,101.2968,103686.0
2024-10-09 10:30:00,101.48,101.6,101.37,101.52,56909.0,101.2868,101.4066,101.177,101.3267,56909.0
2024-10-09 10:40:00,101.49,101.53,101.23,101.28,44311.0,101.2968,101.3367,101.0373,101.0872,44311.0
2024-10-09 10:50:00,101.3,101.67,101.2,101.67,40819.0,101.1072,101.4765,101.0073,101.4765,40819.0
2024-10-09 11:00:00,101.68,101.9,101.68,101.84,79842.0,101.4864,101.706,101.4864,101.6461,79842.0
2024-10-09 11:10:00,101.85,102.0,101.77,101.94,30866.0,101.6561,101.8058,101.5763,101.7459,30866.0
2024-10-09 11:20:00,101.95,102.02,101.85,101.9,22198.0,101.7559,101.8258,101.6561,101.706,22198.0
2024-10-09 11:30:00,101.91,102.2,101.91,102.04,32272.0,101.716,102.0054,101.716,101.8457,32272.0
2024-10-09 11:40:00,102.1,102.3,102.1,102.24,17763.0,101.9056,102.1053,101.9056,102.0454,17763.0
2024-10-09 11:50:00,102.29,102.5,102.29,102.5,37322.0,102.0953,102.3049,102.0953,102.3049,37322.0
2024-10-09 12:00:00,102.48,102.48,102.03,102.22,42788.0,102.2849,102.2849,101.8358,102.0254,42788.0
2024-10-09 12:10:00,102.24,102.25,101.79,101.8,40060.0,102.0454,102.0553,101.5962,101.6062,40060.0
2024-10-09 12:20:00,101.75,102.15,101.73,102.15,18690.0,101.5563,101.9555,101.5363,101.9555,18690.0
2024-10-09 12:30:00,102.14,102.19,102.07,102.14,16095.0,101.9456,101.9955,101.8757,101.9456,16095.0
2024-10-09 12:40:00,102.14,102.25,102.11,102.18,26336.0,101.9456,102.0553,101.9156,101.9855,26336.0
2024-10-09 12:50:00,102.17,102.18,101.87,102.0,39478.0,101.9755,101.9855,101.6761,101.8058,39478.0
2024-10-09 13:00:00,101.99,102.03,101.9,102.01,42009.0,101.7958,101.8358,101.706,101.8158,42009.0
2024-10-09 13:10:00,102.01,102.26,101.98,102.12,22877.0,101.8158,102.0653,101.7859,101.9256,22877.0
2024-10-09 13:20:00,102.11,102.23,102.11,102.22,20290.0,101.9156,102.0354,101.9156,102.0254,20290.0
2024-10-09 13:30:00,102.19,102.31,102.13,102.2,31753.0,101.9955,102.1152,101.9356,102.0054,31753.0
2024-10-09 13:40:00,102.19,102.27,102.15,102.22,15469.0,101.9955,102.0753,101.9555,102.0254,15469.0
2024-10-09 13:50:00,102.19,102.19,101.61,102.04,60213.0,101.9955,101.9955,101.4166,101.8457,60213.0
2024-10-09 14:00:00,102.05,102.18,101.95,102.14,20536.0,101.8557,101.9855,101.7559,101.9456,20536.0
2024-10-09 14:10:00,102.08,102.13,102.0,102.05,8023.0,101.8857,101.9356,101.8058,101.8557,8023.0
2024-10-09 14:20:00,102.04,102.62,101.95,102.56,62326.0,101.8457,102.4246,101.7559,102.3648,62326.0
2024-10-09 14:30:00,102.58,102.58,102.3,102.32,58783.0,102.3847,102.3847,102.1053,102.1252,58783.0
2024-10-09 14:40:00,102.31,102.48,102.3,102.38,12048.0,102.1152,102.2849,102.1053,102.1851,12048.0
2024-10-09 14:50:00,102.4,102.42,102.31,102.35,9984.0,102.2051,102.225,102.1152,102.1552,9984.0
2024-10-09 15:00:00,102.33,102.45,102.1,102.29,43059.0,102.1352,102.255,101.9056,102.0953,43059.0
2024-10-09 15:10:00,102.26,102.41,102.21,102.41,11846.0,102.0653,102.215,102.0154,102.215,11846.0
2024-10-09 15:20:00,102.41,102.52,102.33,102.36,28854.0,102.215,102.3248,102.1352,102.1651,28854.0
2024-10-09 15:30:00,102.37,102.73,102.35,102.58,26244.0,102.1751,102.5344,102.1552,102.3847,26244.0
2024-10-09 15:40:00,102.55,102.58,102.43,102.56,121986.0,102.3548,102.3847,102.235,102.3648,121986.0
2024-10-09 15:50:00,102.56,102.83,102.55,102.62,126693.0,102.3648,102.6342,102.3548,102.4246,126693.0
2024-10-10 09:30:00,101.62,101.94,101.46,101.73,204260.0,101.4265,101.7459,101.2669,101.5363,204260.0
2024-10-10 09:40:00,101.77,101.89,101.13,101.23,88678.0,101.5763,101.696,100.9375,101.0373,88678.0
2024-10-10 09:50:00,101.17,101.91,101.08,101.68,64716.0,100.9774,101.716,100.8876,101.4864,64716.0
2024-10-10 10:00:00,101.65,102.06,101.62,101.94,33402.0,101.4565,101.8657,101.4265,101.7459,33402.0
2024-10-10 10:10:00,101.92,102.22,101.89,102.12,61703.0,101.726,102.0254,101.696,101.9256,61703.0
2024-10-10 10:20:00,102.0,102.13,101.8,102.07,27171.0,101.8058,101.9356,101.6062,101.8757,27171.0
2024-10-10 10:30:00,102.08,102.17,101.7,101.89,30718.0,101.8857,101.9755,101.5064,101.696,30718.0
2024-10-10 10:40:00,101.87,102.26,101.81,102.09,23039.0,101.6761,102.0653,101.6162,101.8957,23039.0
2024-10-10 10:50:00,102.1,102.15,101.78,101.84,17189.0,101.9056,101.9555,101.5862,101.6461,17189.0
2024-10-10 11:00:00,101.86,102.17,101.72,102.06,24963.0,101.6661,101.9755,101.5264,101.8657,24963.0
2024-10-10 11:10:00,102.15,102.37,102.11,102.27,19745.0,101.9555,102.1751,101.9156,102.0753,19745.0
2024-10-10 11:20:00,102.26,102.45,102.22,102.39,13520.0,102.0653,102.255,102.0254,102.1951,13520.0
2024-10-10 11:30:00,102.37,102.55,102.31,102.55,22370.0,102.1751,102.3548,102.1152,102.3548,22370.0
2024-10-10 11:40:00,102.51,102.55,102.3,102.5,23979.0,102.3149,102.3548,102.1053,102.3049,23979.0
2024-10-10 11:50:00,102.52,102.83,102.45,102.8,22870.0,102.3248,102.6342,102.255,102.6043,22870.0
2024-10-10 12:00:00,102.79,102.94,102.79,102.86,31481.0,102.5943,102.744,102.5943,102.6642,31481.0
2024-10-10 12:10:00,102.88,103.11,102.87,103.04,25528.0,102.6841,102.9137,102.6742,102.8438,25528.0
2024-10-10 12:20:00,103.04,103.06,102.7,102.7,14653.0,102.8438,102.8638,102.5045,102.5045,14653.0
2024-10-10 12:30:00,102.64,102.74,102.4,102.74,40668.0,102.4446,102.5444,102.2051,102.5444,40668.0
2024-10-10 12:40:00,102.72,102.76,102.26,102.39,36924.0,102.5245,102.5644,102.0653,102.1951,36924.0
2024-10-10 12:50:00,102.37,102.47,102.28,102.47,9594.0,102.1751,102.2749,102.0853,102.2749,9594.0
2024-10-10 13:00:00,102.45,102.61,102.12,102.22,18387.0,102.255,102.4147,101.9256,102.0254,18387.0
2024-10-10 13:10:00,102.22,102.46,102.17,102.44,10832.0,102.0254,102.2649,101.9755,102.245,10832.0
2024-10-10 13:20:00,102.52,102.74,102.52,102.66,9506.0,102.3248,102.5444,102.3248,102.4646,9506.0
2024-10-10 13:30:00,102.66,102.78,102.62,102.65,10001.0,102.4646,102.5843,102.4246,102.4546,10001.0
2024-10-10 13:40:00,102.64,102.71,102.31,102.31,13433.0,102.4446,102.5145,102.1152,102.1152,13433.0
2024-10-10 13:50:00,102.2,102.5,101.86,102.5,25583.0,102.0054,102.3049,101.6661,102.3049,25583.0
2024-10-10 14:00:00,102.48,102.48,102.18,102.23,238796.0,102.2849,102.2849,101.9855,102.0354,238796.0
2024-10-10 14:10:00,102.3,102.32,102.12,102.17,49336.0,102.1053,102.1252,101.9256,101.9755,49336.0
2024-10-10 14:20:00,102.27,102.27,102.07,102.14,21911.0,102.0753,102.0753,101.8757,101.9456,21911.0
2024-10-10 14:30:00,102.12,102.24,102.03,102.07,11561.0,101.9256,102.0454,101.8358,101.8757,11561.0
2024-10-10 14:40:00,102.09,102.22,101.78,102.21,22520.0,101.8957,102.0254,101.5862,102.0154,22520.0
2024-10-10 14:50:00,102.13,102.3,102.07,102.25,21571.0,101.9356,102.1053,101.8757,102.0553,21571.0
2024-10-10 15:00:00,102.25,102.25,101.96,102.01,22378.0,102.0553,102.0553,101.7659,101.8158,22378.0
2024-10-10 15:10:00,102.1,102.22,102.01,102.19,10492.0,101.9056,102.0254,101.8158,101.9955,10492.0
2024-10-10 15:20:00,102.24,102.24,102.11,102.22,18260.0,102.0454,102.0454,101.9156,102.0254,18260.0
2024-10-10 15:30:00,102.21,102.22,102.04,102.13,72972.0,102.0154,102.0254,101.8457,101.9356,72972.0
2024-10-10 15:40:00,102.13,102.3,102.05,102.3,105259.0,101.9356,102.1053,101.8557,102.1053,105259.0
2024-10-10 15:50:00,102.27,102.5,102.25,102.36,73849.0,102.0753,102.3049,102.0553,102.1651,73849.0
2024-10-11 09:30:00,101.52,101.58,101.28,101.34,108426.0,101.3267,101.3866,101.0872,101.1471,108426.0
2024-10-11 09:40:00,101.3,101.74,101.29,101.71,43026.0,101.1072,101.5463,101.0972,101.5164,43026.0
2024-10-11 09:50:00,101.73,101.82,101.6,101.7,39343.0,101.5363,101.6262,101.4066,101.5064,39343.0
2024-10-11 10:00:00,101.62,102.25,101.46,102.25,70340.0,101.4265,102.0553,101.2669,102.0553,70340.0
2024-10-11 10:10:00,102.26,102.6,102.2,102.6,47072.0,102.0653,102.4047,102.0054,102.4047,47072.0
2024-10-11 10:20:00,102.6,102.9,102.42,102.67,64177.0,102.4047,102.7041,102.225,102.4745,64177.0
2024-10-11 10:30:00,102.74,102.88,102.66,102.8,25497.0,102.5444,102.6841,102.4646,102.6043,25497.0
2024-10-11 10:40:00,102.84,102.85,102.19,102.32,28618.0,102.6442,102.6542,101.9955,102.1252,28618.0
2024-10-11 10:50:00,102.29,102.46,102.03,102.38,16571.0,102.0953,102.2649,101.8358,102.1851,16571.0
2024-10-11 11:00:00,102.4,102.74,102.4,102.62,30747.0,102.2051,102.5444,102.2051,102.4246,30747.0
2024-10-11 11:10:00,102.63,102.66,102.23,102.24,21740.0,102.4346,102.4646,102.0354,102.0454,21740.0
2024-10-11 11:20:00,102.19,102.42,102.17,102.41,20091.0,101.9955,102.225,101.9755,102.215,20091.0
2024-10-11 11:30:00,102.36,102.57,102.35,102.44,10459.0,102.1651,102.3747,102.1552,102.245,10459.0
2024-10-11 11:40:00,102.44,102.58,102.36,102.46,14138.0,102.245,102.3847,102.1651,102.2649,14138.0
2024-10-11 11:50:00,102.45,102.8,102.45,102.78,17008.0,102.255,102.6043,102.255,102.5843,17008.0
2024-10-11 12:00:00,102.76,102.78,102.67,102.76,11837.0,102.5644,102.5843,102.4745,102.5644,11837.0
2024-10-11 12:10:00,102.76,102.76,102.53,102.57,24917.0,102.5644,102.5644,102.3348,102.3747,24917.0
2024-10-11 12:20:00,102.52,102.53,102.41,102.41,4456.0,102.3248,102.3348,102.215,102.215,4456.0
2024-10-11 12:30:00,102.48,102.49,102.31,102.36,6853.0,102.2849,102.2949,102.1152,102.1651,6853.0
2024-10-11 12:40:00,102.38,102.38,102.16,102.27,13950.0,102.1851,102.1851,101.9655,102.0753,13950.0
2024-10-11 12:50:00,102.31,102.51,102.15,102.5,19527.0,102.1152,102.3149,101.9555,102.3049,19527.0
2024-10-11 13:00:00,102.54,102.56,102.34,102.45,15231.0,102.3448,102.3648,102.1452,102.255,15231.0
2024-10-11 13:10:00,102.47,102.49,102.29,102.33,12603.0,102.2749,102.2949,102.0953,102.1352,12603.0
2024-10-11 13:20:00,102.38,102.52,102.37,102.51,13991.0,102.1851,102.3248,102.1751,102.3149,13991.0
2024-10-11 13:30:00,102.51,102.53,102.41,102.46,17111.0,102.3149,102.3348,102.215,102.2649,17111.0
2024-10-11 13:40:00,102.52,102.56,102.42,102.53,8370.0,102.3248,102.3648,102.225,102.3348,8370.0
2024-10-11 13:50:00,102.52,102.61,102.46,102.46,17101.0,102.3248,102.4147,102.2649,102.2649,17101.0
2024-10-11 14:00:00,102.47,102.65,102.41,102.65,18669.0,102.2749,102.4546,102.215,102.4546,18669.0
2024-10-11 14:10:00,102.65,102.84,102.64,102.78,60761.0,102.4546,102.6442,102.4446,102.5843,60761.0
2024-10-11 14:20:00,102.78,102.82,102.68,102.68,206784.0,102.5843,102.6243,102.4845,102.4845,206784.0
2024-10-11 14:30:00,102.69,102.72,102.37,102.54,31513.0,102.4945,102.5245,102.1751,102.3448,31513.0
2024-10-11 14:40:00,102.55,102.69,102.48,102.69,13163.0,102.3548,102.4945,102.2849,102.4945,13163.0
2024-10-11 14:50:00,102.67,102.76,102.65,102.76,15727.0,102.4745,102.5644,102.4546,102.5644,15727.0
2024-10-11 15:00:00,102.75,103.01,102.73,102.87,78765.0,102.5544,102.8139,102.5344,102.6742,78765.0
2024-10-11 15:10:00,102.86,103.03,102.83,102.94,626639.0,102.6642,102.8339,102.6342,102.744,626639.0
2024-10-11 15:20:00,102.94,102.96,102.88,102.91,28144.0,102.744,102.764,102.6841,102.7141,28144.0
2024-10-11 15:30:00,102.87,102.96,102.78,102.83,21913.0,102.6742,102.764,102.5843,102.6342,21913.0
2024-10-11 15:40:00,102.82,102.88,102.73,102.81,73316.0,102.6243,102.6841,102.5344,102.6143,73316.0
2024-10-11 15:50:00,102.89,102.93,102.57,102.59,155893.0,102.6941,102.7341,102.3747,102.3947,155893.0
2024-10-14 09:30:00,103.62,104.1,103.54,103.93,138428.0,103.4227,103.9018,103.3429,103.7321,138428.0
2024-10-14 09:40:00,104.0,104.5,103.88,104.48,124073.0,103.802,104.3011,103.6822,104.2811,124073.0
2024-10-14 09:50:00,104.5,104.78,104.42,104.78,131414.0,104.3011,104.5805,104.2212,104.5805,131414.0
2024-10-14 10:00:00,104.8,104.88,104.49,104.49,71740.0,104.6005,104.6803,104.2911,104.2911,71740.0
2024-10-14 10:10:00,104.51,104.52,104.03,104.16,77873.0,104.311,104.321,103.832,103.9617,77873.0
2024-10-14 10:20:00,104.15,104.53,104.13,104.52,48134.0,103.9517,104.331,103.9318,104.321,48134.0
2024-10-14 10:30:00,104.56,104.59,104.39,104.46,19036.0,104.3609,104.3909,104.1913,104.2611,19036.0
2024-10-14 10:40:00,104.45,104.53,104.19,104.2,40448.0,104.2512,104.331,103.9917,104.0016,40448.0
2024-10-14 10:50:00,104.2,104.23,103.63,103.73,321977.0,104.0016,104.0316,103.4327,103.5325,321977.0
2024-10-14 11:00:00,103.73,103.77,103.39,103.71,92047.0,103.5325,103.5725,103.1932,103.5126,92047.0
2024-10-14 11:10:00,103.69,103.91,103.68,103.82,38137.0,103.4926,103.7122,103.4826,103.6224,38137.0
2024-10-14 11:20:00,103.82,103.97,103.45,103.59,28933.0,103.6224,103.7721,103.2531,103.3928,28933.0
2024-10-14 11:30:00,103.53,103.77,103.39,103.7,12408.0,103.3329,103.5725,103.1932,103.5026,12408.0
2024-10-14 11:40:00,103.63,103.84,103.52,103.81,18209.0,103.4327,103.6423,103.3229,103.6124,18209.0
2024-10-14 11:50:00,103.89,103.97,103.84,103.96,14351.0,103.6922,103.7721,103.6423,103.7621,14351.0
2024-10-14 12:00:00,103.94,104.11,103.91,104.02,7447.0,103.7421,103.9118,103.7122,103.822,7447.0
2024-10-14 12:10:00,104.1,104.1,103.94,104.08,15611.0,103.9018,103.9018,103.7421,103.8819,15611.0
2024-10-14 12:20:00,104.11,104.17,104.1,104.15,14225.0,103.9118,103.9717,103.9018,103.9517,14225.0
2024-10-14 12:30:00,104.17,104.23,104.12,104.23,13553.0,103.9717,104.0316,103.9218,104.0316,13553.0
2024-10-14 12:40:00,104.21,104.26,104.18,104.23,10495.0,104.0116,104.0615,103.9817,104.0316,10495.0
2024-10-14 12:50:00,104.21,104.29,104.11,104.15,6275.0,104.0116,104.0915,103.9118,103.9517,6275.0
2024-10-14 13:00:00,104.15,104.33,104.14,104.19,28737.0,103.9517,104.1314,103.9417,103.9917,28737.0
2024-10-14 13:10:00,104.19,104.21,104.05,104.1,17079.0,103.9917,104.0116,103.8519,103.9018,17079.0
2024-10-14 13:20:00,104.07,104.23,104.07,104.16,8337.0,103.8719,104.0316,103.8719,103.9617,8337.0
2024-10-14 13:30:00,104.15,104.25,104.06,104.25,13642.0,103.9517,104.0515,103.8619,104.0515,13642.0
2024-10-14 13:40:00,104.19,104.22,104.17,104.17,5172.0,103.9917,104.0216,103.9717,103.9717,5172.0
2024-10-14 13:50:00,104.21,104.23,104.2,104.22,5004.0,104.0116,104.0316,104.0016,104.0216,5004.0
2024-10-14 14:00:00,104.16,104.37,104.08,104.26,42297.0,103.9617,104.1713,103.8819,104.0615,42297.0
2024-10-14 14:10:00,104.26,104.35,104.18,104.34,120049.0,104.0615,104.1513,103.9817,104.1414,120049.0
2024-10-14 14:20:00,104.35,104.35,104.2,104.26,139415.0,104.1513,104.1513,104.0016,104.0615,139415.0
2024-10-14 14:30:00,104.26,104.41,104.22,104.39,164921.0,104.0615,104.2112,104.0216,104.1913,164921.0
2024-10-14 14:40:00,104.42,104.51,104.39,104.43,435215.0,104.2212,104.311,104.1913,104.2312,435215.0
2024-10-14 14:50:00,104.41,104.45,104.35,104.37,235103.0,104.2112,104.2512,104.1513,104.1713,235103.0
2024-10-14 15:00:00,104.37,104.41,104.27,104.39,149954.0,104.1713,104.2112,104.0715,104.1913,149954.0
2024-10-14 15:10:00,104.38,104.46,104.28,104.43,201495.0,104.1813,104.2611,104.0815,104.2312,201495.0
2024-10-14 15:20:00,104.43,104.49,104.4,104.48,301616.0,104.2312,104.2911,104.2013,104.2811,301616.0
2024-10-14 15:30:00,104.48,104.62,104.42,104.51,292687.0,104.2811,104.4208,104.2212,104.311,292687.0
2024-10-14 15:40:00,104.52,104.77,104.51,104.73,315129.0,104.321,104.5705,104.311,104.5306,315129.0
2024-10-14 15:50:00,104.72,104.72,104.22,104.32,785732.0,104.5206,104.5206,104.0216,104.1214,785732.0
2024-10-15 09:30:00,104.44,104.71,104.19,104.36,455008.0,104.2412,104.5107,103.9917,104.1613,455008.0
2024-10-15 09:40:00,104.34,104.49,104.29,104.33,296402.0,104.1414,104.2911,104.0915,104.1314,296402.0
2024-10-15 09:50:00,104.28,104.68,104.2,104.41,166229.0,104.0815,104.4807,104.0016,104.2112,166229.0
2024-10-15 10:00:00,104.42,104.58,104.33,104.37,130340.0,104.2212,104.3809,104.1314,104.1713,130340.0
2024-10-15 10:10:00,104.33,104.34,103.75,103.89,289505.0,104.1314,104.1414,103.5525,103.6922,289505.0
2024-10-15 10:20:00,103.87,103.89,103.22,103.26,244308.0,103.6723,103.6922,103.0235,103.0634,244308.0
2024-10-15 10:30:00,103.2,103.21,101.69,101.91,655651.0,103.0035,103.0135,101.4964,101.716,655651.0
2024-10-15 10:40:00,101.79,102.26,101.4,102.15,676926.0,101.5962,102.0653,101.207,101.9555,676926.0
2024-10-15 10:50:00,102.16,102.6,102.02,102.11,304224.0,101.9655,102.4047,101.8258,101.9156,304224.0
2024-10-15 11:00:00,102.06,102.44,101.8,101.85,204616.0,101.8657,102.245,101.6062,101.6561,204616.0
2024-10-15 11:10:00,101.84,102.58,101.78,102.34,192302.0,101.6461,102.3847,101.5862,102.1452,192302.0
2024-10-15 11:20:00,102.34,102.4,102.01,102.08,172767.0,102.1452,102.2051,101.8158,101.8857,172767.0
2024-10-15 11:30:00,102.06,102.41,101.96,102.05,31674.0,101.8657,102.215,101.7659,101.8557,31674.0
2024-10-15 11:40:00,102.08,102.17,101.81,101.86,75874.0,101.8857,101.9755,101.6162,101.6661,75874.0
2024-10-15 11:50:00,101.88,102.09,101.57,101.61,124304.0,101.6861,101.8957,101.3766,101.4166,124304.0
2024-10-15 12:00:00,101.67,101.92,101.49,101.91,29664.0,101.4765,101.726,101.2968,101.716,29664.0
2024-10-15 12:10:00,102.0,102.2,101.9,102.2,19056.0,101.8058,102.0054,101.706,102.0054,19056.0
2024-10-15 12:20:00,102.19,102.19,101.84,101.92,16860.0,101.9955,101.9955,101.6461,101.726,16860.0
2024-10-15 12:30:00,101.95,102.22,101.95,102.15,66076.0,101.7559,102.0254,101.7559,101.9555,66076.0
2024-10-15 12:40:00,102.11,102.11,101.86,101.96,10174.0,101.9156,101.9156,101.6661,101.7659,10174.0
2024-10-15 12:50:00,101.9,101.94,101.75,101.85,9435.0,101.706,101.7459,101.5563,101.6561,9435.0
2024-10-15 13:00:00,101.84,101.97,101.75,101.75,10580.0,101.6461,101.7759,101.5563,101.5563,10580.0
2024-10-15 13:10:00,101.7,101.84,101.57,101.68,27528.0,101.5064,101.6461,101.3766,101.4864,27528.0
2024-10-15 13:20:00,101.75,101.75,101.44,101.6,20458.0,101.5563,101.5563,101.2469,101.4066,20458.0
2024-10-15 13:30:00,101.54,101.76,101.5,101.76,40722.0,101.3467,101.5663,101.3068,101.5663,40722.0
2024-10-15 13:40:00,101.78,101.97,101.77,101.8,50515.0,101.5862,101.7759,101.5763,101.6062,50515.0
2024-10-15 13:50:00,101.84,101.9,101.63,101.71,9838.0,101.6461,101.706,101.4365,101.5164,9838.0
2024-10-15 14:00:00,101.68,101.97,101.61,101.76,16561.0,101.4864,101.7759,101.4166,101.5663,16561.0
2024-10-15 14:10:00,101.71,101.74,101.58,101.58,11373.0,101.5164,101.5463,101.3866,101.3866,11373.0
2024-10-15 14:20:00,101.59,101.92,101.59,101.76,7759.0,101.3966,101.726,101.3966,101.5663,7759.0
2024-10-15 14:30:00,101.76,101.8,101.6,101.68,5063.0,101.5663,101.6062,101.4066,101.4864,5063.0
2024-10-15 14:40:00,101.72,101.75,101.5,101.54,16543.0,101.5264,101.5563,101.3068,101.3467,16543.0
2024-10-15 14:50:00,101.53,101.63,101.31,101.36,29590.0,101.3367,101.4365,101.1171,101.167,29590.0
2024-10-15 15:00:00,101.37,101.39,100.74,101.01,100911.0,101.177,101.197,100.5482,100.8177,100911.0
2024-10-15 15:10:00,101.01,101.12,100.8,100.93,111439.0,100.8177,100.9275,100.6081,100.7379,111439.0
2024-10-15 15:20:00,100.94,101.25,100.91,100.98,64169.0,100.7478,101.0573,100.7179,100.7878,64169.0
2024-10-15 15:30:00,101.04,101.1,100.6,100.88,32009.0,100.8476,100.9075,100.4085,100.688,32009.0
2024-10-15 15:40:00,100.89,101.24,100.89,101.19,36125.0,100.6979,101.0473,100.6979,100.9974,36125.0
2024-10-15 15:50:00,101.27,101.55,101.13,101.48,158605.0,101.0772,101.3567,100.9375,101.2868,158605.0
2024-10-16 09:30:00,101.61,101.64,100.78,100.8,490420.0,101.4166,101.4465,100.5881,100.6081,490420.0
2024-10-16 09:40:00,100.78,101.15,100.36,100.57,374577.0,100.5881,100.9574,100.1689,100.3785,374577.0
2024-10-16 09:50:00,100.57,100.58,100.23,100.31,335933.0,100.3785,100.3885,100.0392,100.119,335933.0
2024-10-16 10:00:00,100.31,100.95,100.16,100.94,221719.0,100.119,100.7578,99.9693,100.7478,221719.0
2024-10-16 10:10:00,100.95,101.16,100.85,100.93,132699.0,100.7578,100.9674,100.658,100.7379,132699.0
2024-10-16 10:20:00,100.94,101.57,100.94,101.41,156353.0,100.7478,101.3766,100.7478,101.2169,156353.0
2024-10-16 10:30:00,101.46,101.51,100.83,100.89,135189.0,101.2669,101.3168,100.638,100.6979,135189.0
2024-10-16 10:40:00,100.88,100.98,100.54,100.84,112657.0,100.688,100.7878,100.3486,100.648,112657.0
2024-10-16 10:50:00,100.87,101.13,100.75,100.82,106285.0,100.678,100.9375,100.5582,100.6281,106285.0
2024-10-16 11:00:00,100.81,100.96,100.72,100.92,97597.0,100.6181,100.7678,100.5283,100.7279,97597.0
2024-10-16 11:10:00,100.96,101.26,100.95,101.15,87881.0,100.7678,101.0672,100.7578,100.9574,87881.0
2024-10-16 11:20:00,101.16,101.31,100.95,101.2,62874.0,100.9674,101.1171,100.7578,101.0073,62874.0
2024-10-16 11:30:00,101.21,101.34,101.04,101.19,84573.0,101.0173,101.1471,100.8476,100.9974,84573.0
2024-10-16 11:40:00,101.2,101.35,100.87,100.91,110378.0,101.0073,101.1571,100.678,100.7179,110378.0
2024-10-16 11:50:00,100.96,100.98,100.79,100.83,50169.0,100.7678,100.7878,100.5981,100.638,50169.0
2024-10-16 12:00:00,100.81,101.03,100.79,101.02,66805.0,100.6181,100.8377,100.5981,100.8277,66805.0
2024-10-16 12:10:00,100.98,101.07,100.81,100.91,41637.0,100.7878,100.8776,100.6181,100.7179,41637.0
2024-10-16 12:20:00,100.91,101.15,100.86,101.11,66680.0,100.7179,100.9574,100.668,100.9175,66680.0
2024-10-16 12:30:00,101.11,101.27,101.01,101.1,46381.0,100.9175,101.0772,100.8177,100.9075,46381.0
2024-10-16 12:40:00,101.09,101.2,101.04,101.04,66784.0,100.8976,101.0073,100.8476,100.8476,66784.0
2024-10-16 12:50:00,101.08,101.44,101.07,101.42,90216.0,100.8876,101.2469,100.8776,101.2269,90216.0
2024-10-16 13:00:00,101.44,101.54,101.24,101.31,90810.0,101.2469,101.3467,101.0473,101.1171,90810.0
2024-10-16 13:10:00,101.31,101.4,101.13,101.17,118078.0,101.1171,101.207,100.9375,100.9774,118078.0
2024-10-16 13:20:00,101.17,101.31,101.1,101.19,57843.0,100.9774,101.1171,100.9075,100.9974,57843.0
2024-10-16 13:30:00,101.17,101.35,101.17,101.18,91163.0,100.9774,101.1571,100.9774,100.9874,91163.0
2024-10-16 13:40:00,101.18,101.45,101.15,101.43,109762.0,100.9874,101.2569,100.9574,101.2369,109762.0
2024-10-16 13:50:00,101.42,101.47,101.33,101.42,85197.0,101.2269,101.2768,101.1371,101.2269,85197.0
2024-10-16 14:00:00,101.41,101.43,101.24,101.34,93363.0,101.2169,101.2369,101.0473,101.1471,93363.0
2024-10-16 14:10:00,101.37,101.5,101.36,101.47,96398.0,101.177,101.3068,101.167,101.2768,96398.0
2024-10-16 14:20:00,101.47,101.84,101.47,101.73,135963.0,101.2768,101.6461,101.2768,101.5363,135963.0
2024-10-16 14:30:00,101.75,101.84,101.6,101.6,265377.0,101.5563,101.6461,101.4066,101.4066,265377.0
2024-10-16 14:40:00,101.64,101.75,101.62,101.72,19045.0,101.4465,101.5563,101.4265,101.5264,19045.0
2024-10-16 14:50:00,101.67,101.76,101.63,101.66,11445.0,101.4765,101.5663,101.4365,101.4665,11445.0
2024-10-16 15:00:00,101.67,101.67,101.6,101.67,20463.0,101.4765,101.4765,101.4066,101.4765,20463.0
2024-10-16 15:10:00,101.7,101.75,101.61,101.64,13499.0,101.5064,101.5563,101.4166,101.4465,13499.0
2024-10-16 15:20:00,101.66,101.66,101.49,101.54,38238.0,101.4665,101.4665,101.2968,101.3467,38238.0
2024-10-16 15:30:00,101.5,101.61,101.46,101.49,21985.0,101.3068,101.4166,101.2669,101.2968,21985.0
2024-10-16 15:40:00,101.49,101.56,101.44,101.53,23596.0,101.2968,101.3667,101.2469,101.3367,23596.0
2024-10-16 15:50:00,101.54,101.62,101.37,101.52,132061.0,101.3467,101.4265,101.177,101.3267,132061.0
2024-10-17 09:30:00,103.79,103.81,102.11,102.39,339427.0,103.5924,103.6124,101.9156,102.1951,339427.0
2024-10-17 09:40:00,102.41,102.87,102.41,102.86,137508.0,102.215,102.6742,102.215,102.6642,137508.0
2024-10-17 09:50:00,102.82,103.11,102.35,102.37,105244.0,102.6243,102.9137,102.1552,102.1751,105244.0
2024-10-17 10:00:00,102.48,102.57,101.81,101.86,59124.0,102.2849,102.3747,101.6162,101.6661,59124.0
2024-10-17 10:10:00,101.88,102.38,101.78,102.35,49180.0,101.6861,102.1851,101.5862,102.1552,49180.0
2024-10-17 10:20:00,102.35,102.7,102.08,102.52,56642.0,102.1552,102.5045,101.8857,102.3248,56642.0
2024-10-17 10:30:00,102.54,102.58,102.11,102.27,29088.0,102.3448,102.3847,101.9156,102.0753,29088.0
2024-10-17 10:40:00,102.45,102.53,101.93,102.14,47634.0,102.255,102.3348,101.736,101.9456,47634.0
2024-10-17 10:50:00,102.14,102.25,101.88,102.08,18338.0,101.9456,102.0553,101.6861,101.8857,18338.0
2024-10-17 11:00:00,102.09,102.37,101.8,102.32,31425.0,101.8957,102.1751,101.6062,102.1252,31425.0
2024-10-17 11:10:00,102.29,102.56,102.28,102.34,29455.0,102.0953,102.3648,102.0853,102.1452,29455.0
2024-10-17 11:20:00,102.24,102.63,102.22,102.61,14895.0,102.0454,102.4346,102.0254,102.4147,14895.0
2024-10-17 11:30:00,102.64,102.84,102.57,102.84,19530.0,102.4446,102.6442,102.3747,102.6442,19530.0
2024-10-17 11:40:00,102.84,102.84,102.69,102.69,33325.0,102.6442,102.6442,102.4945,102.4945,33325.0
2024-10-17 11:50:00,102.77,103.17,102.77,103.17,27231.0,102.5744,102.9736,102.5744,102.9736,27231.0
2024-10-17 12:00:00,103.18,103.35,103.06,103.1,74375.0,102.9836,103.1533,102.8638,102.9037,74375.0
2024-10-17 12:10:00,103.11,103.11,102.95,103.01,14577.0,102.9137,102.9137,102.754,102.8139,14577.0
2024-10-17 12:20:00,102.99,103.06,102.82,102.92,8446.0,102.7939,102.8638,102.6243,102.7241,8446.0
2024-10-17 12:30:00,102.86,102.86,102.6,102.81,13112.0,102.6642,102.6642,102.4047,102.6143,13112.0
2024-10-17 12:40:00,102.85,102.96,102.81,102.87,8073.0,102.6542,102.764,102.6143,102.6742,8073.0
2024-10-17 12:50:00,102.92,102.92,102.65,102.74,3475.0,102.7241,102.7241,102.4546,102.5444,3475.0
2024-10-17 13:00:00,102.77,103.04,102.67,102.91,26217.0,102.5744,102.8438,102.4745,102.7141,26217.0
2024-10-17 13:10:00,102.9,102.93,102.83,102.85,4840.0,102.7041,102.7341,102.6342,102.6542,4840.0
2024-10-17 13:20:00,102.84,102.88,102.78,102.81,8586.0,102.6442,102.6841,102.5843,102.6143,8586.0
2024-10-17 13:30:00,102.87,102.9,102.81,102.89,22650.0,102.6742,102.7041,102.6143,102.6941,22650.0
2024-10-17 13:40:00,102.87,103.0,102.85,102.99,3238.0,102.6742,102.8039,102.6542,102.7939,3238.0
2024-10-17 13:50:00,103.06,103.08,102.83,102.9,10383.0,102.8638,102.8838,102.6342,102.7041,10383.0
2024-10-17 14:00:00,102.82,102.9,102.16,102.18,27261.0,102.6243,102.7041,101.9655,101.9855,27261.0
2024-10-17 14:10:00,102.15,102.33,102.0,102.02,15508.0,101.9555,102.1352,101.8058,101.8258,15508.0
2024-10-17 14:20:00,101.98,102.12,101.83,101.98,26249.0,101.7859,101.9256,101.6361,101.7859,26249.0
2024-10-17 14:30:00,101.97,102.06,101.74,102.06,43317.0,101.7759,101.8657,101.5463,101.8657,43317.0
2024-10-17 14:40:00,102.05,102.23,101.89,102.16,11375.0,101.8557,102.0354,101.696,101.9655,11375.0
2024-10-17 14:50:00,102.17,102.4,102.15,102.4,13941.0,101.9755,102.2051,101.9555,102.2051,13941.0
2024-10-17 15:00:00,102.41,102.41,102.09,102.27,19642.0,102.215,102.215,101.8957,102.0753,19642.0
2024-10-17 15:10:00,102.26,102.34,102.2,102.23,12326.0,102.0653,102.1452,102.0054,102.0354,12326.0
2024-10-17 15:20:00,102.21,102.21,101.88,101.9,24916.0,102.0154,102.0154,101.6861,101.706,24916.0
2024-10-17 15:30:00,101.89,101.96,101.64,101.73,26563.0,101.696,101.7659,101.4465,101.5363,26563.0
2024-10-17 15:40:00,101.72,101.95,101.71,101.81,23672.0,101.5264,101.7559,101.5164,101.6162,23672.0
2024-10-17 15:50:00,101.8,101.92,101.68,101.7,56786.0,101.6062,101.726,101.4864,101.5064,56786.0
2024-10-18 09:30:00,102.76,102.82,102.45,102.62,192608.0,102.5644,102.6243,102.255,102.4246,192608.0
2024-10-18 09:40:00,102.62,103.21,102.57,102.64,67989.0,102.4246,103.0135,102.3747,102.4446,67989.0
2024-10-18 09:50:00,102.64,102.99,102.62,102.89,25468.0,102.4446,102.7939,102.4246,102.6941,25468.0
2024-10-18 10:00:00,102.87,103.29,102.86,103.21,34286.0,102.6742,103.0934,102.6642,103.0135,34286.0
2024-10-18 10:10:00,103.26,103.34,102.88,102.98,47576.0,103.0634,103.1433,102.6841,102.784,47576.0
2024-10-18 10:20:00,102.96,103.14,102.9,103.14,20653.0,102.764,102.9437,102.7041,102.9437,20653.0
2024-10-18 10:30:00,103.1,103.16,102.82,102.99,14749.0,102.9037,102.9636,102.6243,102.7939,14749.0
2024-10-18 10:40:00,103.01,103.13,103.01,103.13,14469.0,102.8139,102.9337,102.8139,102.9337,14469.0
2024-10-18 10:50:00,103.06,103.06,102.66,102.69,21752.0,102.8638,102.8638,102.4646,102.4945,21752.0
2024-10-18 11:00:00,102.69,103.06,102.69,103.02,30372.0,102.4945,102.8638,102.4945,102.8239,30372.0
2024-10-18 11:10:00,103.04,103.1,102.94,103.1,20579.0,102.8438,102.9037,102.744,102.9037,20579.0
2024-10-18 11:20:00,103.1,103.25,103.07,103.24,34778.0,102.9037,103.0534,102.8738,103.0435,34778.0
2024-10-18 11:30:00,103.26,103.39,103.01,103.05,25479.0,103.0634,103.1932,102.8139,102.8538,25479.0
2024-10-18 11:40:00,103.09,103.1,102.87,102.91,13950.0,102.8937,102.9037,102.6742,102.7141,13950.0
2024-10-18 11:50:00,102.87,102.96,102.71,102.8,23974.0,102.6742,102.764,102.5145,102.6043,23974.0
2024-10-18 12:00:00,102.82,102.83,102.66,102.78,15650.0,102.6243,102.6342,102.4646,102.5843,15650.0
2024-10-18 12:10:00,102.75,102.77,102.55,102.71,31568.0,102.5544,102.5744,102.3548,102.5145,31568.0
2024-10-18 12:20:00,102.69,102.79,102.67,102.73,8613.0,102.4945,102.5943,102.4745,102.5344,8613.0
2024-10-18 12:30:00,102.77,102.93,102.77,102.89,7988.0,102.5744,102.7341,102.5744,102.6941,7988.0
2024-10-18 12:40:00,102.89,103.06,102.89,103.02,6395.0,102.6941,102.8638,102.6941,102.8239,6395.0
2024-10-18 12:50:00,103.02,103.32,103.02,103.07,49785.0,102.8239,103.1233,102.8239,102.8738,49785.0
2024-10-18 13:00:00,103.05,103.32,103.01,103.22,24078.0,102.8538,103.1233,102.8139,103.0235,24078.0
2024-10-18 13:10:00,103.27,103.31,103.1,103.1,5536.0,103.0734,103.1133,102.9037,102.9037,5536.0
2024-10-18 13:20:00,103.25,103.26,102.99,103.03,41555.0,103.0534,103.0634,102.7939,102.8339,41555.0
2024-10-18 13:30:00,103.03,103.11,102.97,103.1,6221.0,102.8339,102.9137,102.774,102.9037,6221.0
2024-10-18 13:40:00,103.08,103.13,103.04,103.09,3080.0,102.8838,102.9337,102.8438,102.8937,3080.0
2024-10-18 13:50:00,103.08,103.1,102.92,102.92,3600.0,102.8838,102.9037,102.7241,102.7241,3600.0
2024-10-18 14:00:00,102.94,102.98,102.63,102.9,28801.0,102.744,102.784,102.4346,102.7041,28801.0
2024-10-18 14:10:00,103.0,103.17,103.0,103.13,33986.0,102.8039,102.9736,102.8039,102.9337,33986.0
2024-10-18 14:20:00,103.1,103.18,103.06,103.1,14408.0,102.9037,102.9836,102.8638,102.9037,14408.0
2024-10-18 14:30:00,103.13,103.16,103.01,103.06,13067.0,102.9337,102.9636,102.8139,102.8638,13067.0
2024-10-18 14:40:00,103.05,103.12,103.01,103.03,6330.0,102.8538,102.9237,102.8139,102.8339,6330.0
2024-10-18 14:50:00,103.05,103.06,102.94,103.02,5120.0,102.8538,102.8638,102.744,102.8239,5120.0
2024-10-18 15:00:00,103.01,103.01,102.8,102.96,12660.0,102.8139,102.8139,102.6043,102.764,12660.0
2024-10-18 15:10:00,102.95,103.01,102.9,102.94,19053.0,102.754,102.8139,102.7041,102.744,19053.0
2024-10-18 15:20:00,102.96,103.05,102.88,103.0,30978.0,102.764,102.8538,102.6841,102.8039,30978.0
2024-10-18 15:30:00,103.01,103.01,102.9,102.94,9719.0,102.8139,102.8139,102.7041,102.744,9719.0
2024-10-18 15:40:00,102.89,102.9,102.78,102.78,21018.0,102.6941,102.7041,102.5843,102.5843,21018.0
2024-10-18 15:50:00,102.76,103.02,102.69,102.96,92520.0,102.5644,102.8239,102.4945,102.764,92520.0
2024-10-21 09:30:00,102.41,102.99,102.34,102.78,92795.0,102.215,102.7939,102.1452,102.5843,92795.0
2024-10-21 09:40:00,102.77,103.02,102.64,102.95,38574.0,102.5744,102.8239,102.4446,102.754,38574.0
2024-10-21 09:50:00,102.99,103.14,102.85,103.03,29569.0,102.7939,102.9437,102.6542,102.8339,29569.0
2024-10-21 10:00:00,103.08,103.48,103.01,103.38,35422.0,102.8838,103.283,102.8139,103.1832,35422.0
2024-10-21 10:10:00,103.41,103.64,103.18,103.59,62624.0,103.2131,103.4427,102.9836,103.3928,62624.0
2024-10-21 10:20:00,103.62,103.62,103.13,103.22,30069.0,103.4227,103.4227,102.9337,103.0235,30069.0
2024-10-21 10:30:00,103.23,103.23,102.61,102.61,53870.0,103.0335,103.0335,102.4147,102.4147,53870.0
2024-10-21 10:40:00,102.59,102.66,101.96,102.31,95757.0,102.3947,102.4646,101.7659,102.1152,95757.0
2024-10-21 10:50:00,102.38,102.53,102.26,102.41,26249.0,102.1851,102.3348,102.0653,102.215,26249.0
2024-10-21 11:00:00,102.46,102.46,101.68,101.68,64996.0,102.2649,102.2649,101.4864,101.4864,64996.0
2024-10-21 11:10:00,101.68,102.08,101.66,101.88,89353.0,101.4864,101.8857,101.4665,101.6861,89353.0
2024-10-21 11:20:00,101.88,101.91,101.58,101.7,31181.0,101.6861,101.716,101.3866,101.5064,31181.0
2024-10-21 11:30:00,101.72,102.16,101.67,102.14,33915.0,101.5264,101.9655,101.4765,101.9456,33915.0
2024-10-21 11:40:00,102.13,102.48,102.02,102.47,26735.0,101.9356,102.2849,101.8258,102.2749,26735.0
2024-10-21 11:50:00,102.45,102.76,102.43,102.65,23399.0,102.255,102.5644,102.235,102.4546,23399.0
2024-10-21 12:00:00,102.68,102.75,102.57,102.65,28231.0,102.4845,102.5544,102.3747,102.4546,28231.0
2024-10-21 12:10:00,102.67,102.71,102.46,102.63,21540.0,102.4745,102.5145,102.2649,102.4346,21540.0
2024-10-21 12:20:00,102.66,102.67,102.46,102.54,211597.0,102.4646,102.4745,102.2649,102.3448,211597.0
2024-10-21 12:30:00,102.55,102.66,102.38,102.46,232549.0,102.3548,102.4646,102.1851,102.2649,232549.0
2024-10-21 12:40:00,102.46,102.61,102.46,102.58,21248.0,102.2649,102.4147,102.2649,102.3847,21248.0
2024-10-21 12:50:00,102.57,102.87,102.57,102.81,28567.0,102.3747,102.6742,102.3747,102.6143,28567.0
2024-10-21 13:00:00,102.81,102.91,102.77,102.86,36053.0,102.6143,102.7141,102.5744,102.6642,36053.0
2024-10-21 13:10:00,102.87,103.03,102.71,102.8,36822.0,102.6742,102.8339,102.5145,102.6043,36822.0
2024-10-21 13:20:00,102.78,102.87,102.69,102.82,18827.0,102.5843,102.6742,102.4945,102.6243,18827.0
2024-10-21 13:30:00,102.83,102.96,102.83,102.96,22040.0,102.6342,102.764,102.6342,102.764,22040.0
2024-10-21 13:40:00,102.95,103.0,102.88,102.98,14247.0,102.754,102.8039,102.6841,102.784,14247.0
2024-10-21 13:50:00,102.97,103.08,102.96,103.04,21741.0,102.774,102.8838,102.764,102.8438,21741.0
2024-10-21 14:00:00,103.07,103.07,102.85,102.86,12245.0,102.8738,102.8738,102.6542,102.6642,12245.0
2024-10-21 14:10:00,102.9,103.05,102.86,102.98,4229.0,102.7041,102.8538,102.6642,102.784,4229.0
2024-10-21 14:20:00,102.99,102.99,102.69,102.8,37578.0,102.7939,102.7939,102.4945,102.6043,37578.0
2024-10-21 14:30:00,102.8,102.9,102.74,102.79,14603.0,102.6043,102.7041,102.5444,102.5943,14603.0
2024-10-21 14:40:00,102.78,102.8,102.64,102.8,4355.0,102.5843,102.6043,102.4446,102.6043,4355.0
2024-10-21 14:50:00,102.79,102.81,102.65,102.66,8699.0,102.5943,102.6143,102.4546,102.4646,8699.0
2024-10-21 15:00:00,102.68,102.77,102.58,102.76,30632.0,102.4845,102.5744,102.3847,102.5644,30632.0
2024-10-21 15:10:00,102.77,103.05,102.77,103.04,13722.0,102.5744,102.8538,102.5744,102.8438,13722.0
2024-10-21 15:20:00,103.02,103.03,102.87,102.89,20496.0,102.8239,102.8339,102.6742,102.6941,20496.0
2024-10-21 15:30:00,102.89,102.9,102.71,102.78,112784.0,102.6941,102.7041,102.5145,102.5843,112784.0
2024-10-21 15:40:00,102.77,103.02,102.73,103.01,77843.0,102.5744,102.8239,102.5344,102.8139,77843.0
2024-10-21 15:50:00,103.01,103.34,102.91,103.33,129516.0,102.8139,103.1433,102.7141,103.1333,129516.0
2024-10-22 09:30:00,102.17,102.51,101.84,102.39,156150.0,101.9755,102.3149,101.6461,102.1951,156150.0
2024-10-22 09:40:00,102.41,102.93,102.33,102.7,48939.0,102.215,102.7341,102.1352,102.5045,48939.0
2024-10-22 09:50:00,102.69,102.81,102.44,102.7,45742.0,102.4945,102.6143,102.245,102.5045,45742.0
2024-10-22 10:00:00,102.82,103.31,102.55,103.02,73903.0,102.6243,103.1133,102.3548,102.8239,73903.0
2024-10-22 10:10:00,103.04,103.3,102.92,103.11,64283.0,102.8438,103.1033,102.7241,102.9137,64283.0
2024-10-22 10:20:00,103.16,103.16,102.8,103.0,53117.0,102.9636,102.9636,102.6043,102.8039,53117.0
2024-10-22 10:30:00,103.03,103.22,102.94,103.0,22168.0,102.8339,103.0235,102.744,102.8039,22168.0
2024-10-22 10:40:00,103.04,103.05,102.68,102.8,25220.0,102.8438,102.8538,102.4845,102.6043,25220.0
2024-10-22 10:50:00,102.78,103.13,102.78,103.04,16695.0,102.5843,102.9337,102.5843,102.8438,16695.0
2024-10-22 11:00:00,103.09,103.22,102.97,103.01,15923.0,102.8937,103.0235,102.774,102.8139,15923.0
2024-10-22 11:10:00,102.97,103.04,102.82,102.91,21302.0,102.774,102.8438,102.6243,102.7141,21302.0
2024-10-22 11:20:00,102.89,102.95,102.7,102.92,13662.0,102.6941,102.754,102.5045,102.7241,13662.0
2024-10-22 11:30:00,102.91,103.0,102.85,102.87,6190.0,102.7141,102.8039,102.6542,102.6742,6190.0
2024-10-22 11:40:00,102.97,103.02,102.89,102.9,5341.0,102.774,102.8239,102.6941,102.7041,5341.0
2024-10-22 11:50:00,102.85,103.04,102.82,102.91,4589.0,102.6542,102.8438,102.6243,102.7141,4589.0
2024-10-22 12:00:00,102.81,102.84,102.66,102.67,18516.0,102.6143,102.6442,102.4646,102.4745,18516.0
2024-10-22 12:10:00,102.64,102.84,102.64,102.72,20305.0,102.4446,102.6442,102.4446,102.5245,20305.0
2024-10-22 12:20:00,102.74,102.75,102.45,102.5,8132.0,102.5444,102.5544,102.255,102.3049,8132.0
2024-10-22 12:30:00,102.49,102.71,102.49,102.54,8542.0,102.2949,102.5145,102.2949,102.3448,8542.0
2024-10-22 12:40:00,102.51,102.76,102.42,102.76,18549.0,102.3149,102.5644,102.225,102.5644,18549.0
2024-10-22 12:50:00,102.75,103.16,102.75,103.11,27185.0,102.5544,102.9636,102.5544,102.9137,27185.0
2024-10-22 13:00:00,103.13,103.15,103.05,103.07,13723.0,102.9337,102.9536,102.8538,102.8738,13723.0
2024-10-22 13:10:00,103.07,103.14,102.94,103.11,8461.0,102.8738,102.9437,102.744,102.9137,8461.0
2024-10-22 13:20:00,103.1,103.2,103.1,103.13,16870.0,102.9037,103.0035,102.9037,102.9337,16870.0
2024-10-22 13:30:00,103.16,103.54,103.14,103.47,45450.0,102.9636,103.3429,102.9437,103.273,45450.0
2024-10-22 13:40:00,103.5,103.72,103.45,103.61,37902.0,103.303,103.5225,103.2531,103.4128,37902.0
2024-10-22 13:50:00,103.64,103.88,103.64,103.87,35069.0,103.4427,103.6822,103.4427,103.6723,35069.0
2024-10-22 14:00:00,103.85,104.13,103.81,103.84,84092.0,103.6523,103.9318,103.6124,103.6423,84092.0
2024-10-22 14:10:00,103.82,103.82,103.59,103.63,310599.0,103.6224,103.6224,103.3928,103.4327,310599.0
2024-10-22 14:20:00,103.67,103.71,103.56,103.63,8652.0,103.4726,103.5126,103.3629,103.4327,8652.0
2024-10-22 14:30:00,103.64,103.65,103.55,103.59,16232.0,103.4427,103.4527,103.3529,103.3928,16232.0
2024-10-22 14:40:00,103.6,103.62,103.49,103.53,4654.0,103.4028,103.4227,103.293,103.3329,4654.0
2024-10-22 14:50:00,103.53,103.53,103.27,103.35,22846.0,103.3329,103.3329,103.0734,103.1533,22846.0
2024-10-22 15:00:00,103.31,103.5,103.29,103.5,13885.0,103.1133,103.303,103.0934,103.303,13885.0
2024-10-22 15:10:00,103.53,103.64,103.52,103.6,11066.0,103.3329,103.4427,103.3229,103.4028,11066.0
2024-10-22 15:20:00,103.58,103.58,103.5,103.56,8633.0,103.3828,103.3828,103.303,103.3629,8633.0
2024-10-22 15:30:00,103.59,103.72,103.54,103.54,22151.0,103.3928,103.5225,103.3429,103.3429,22151.0
2024-10-22 15:40:00,103.56,103.82,103.51,103.7,35416.0,103.3629,103.6224,103.3129,103.5026,35416.0
2024-10-22 15:50:00,103.69,103.84,103.5,103.54,136756.0,103.4926,103.6423,103.303,103.3429,136756.0
2024-10-23 09:30:00,102.5,102.76,102.28,102.58,106622.0,102.3049,102.5644,102.0853,102.3847,106622.0
2024-10-23 09:40:00,102.63,102.65,102.33,102.48,34306.0,102.4346,102.4546,102.1352,102.2849,34306.0
2024-10-23 09:50:00,102.55,102.66,102.27,102.48,20450.0,102.3548,102.4646,102.0753,102.2849,20450.0
2024-10-23 10:00:00,102.5,102.51,101.63,101.88,101281.0,102.3049,102.3149,101.4365,101.6861,101281.0
2024-10-23 10:10:00,101.88,102.17,101.86,101.91,35972.0,101.6861,101.9755,101.6661,101.716,35972.0
2024-10-23 10:20:00,101.85,102.35,101.8,102.35,54931.0,101.6561,102.1552,101.6062,102.1552,54931.0
2024-10-23 10:30:00,102.3,102.56,102.27,102.47,28318.0,102.1053,102.3648,102.0753,102.2749,28318.0
2024-10-23 10:40:00,102.46,102.72,102.41,102.55,36537.0,102.2649,102.5245,102.215,102.3548,36537.0
2024-10-23 10:50:00,102.59,102.59,102.09,102.11,76923.0,102.3947,102.3947,101.8957,101.9156,76923.0
2024-10-23 11:00:00,102.04,102.31,102.02,102.06,27367.0,101.8457,102.1152,101.8258,101.8657,27367.0
2024-10-23 11:10:00,102.06,102.06,101.38,101.44,74623.0,101.8657,101.8657,101.187,101.2469,74623.0
2024-10-23 11:20:00,101.45,101.71,101.21,101.27,43585.0,101.2569,101.5164,101.0173,101.0772,43585.0
2024-10-23 11:30:00,101.22,101.46,101.19,101.45,51567.0,101.0273,101.2669,100.9974,101.2569,51567.0
2024-10-23 11:40:00,101.47,101.66,101.4,101.55,31765.0,101.2768,101.4665,101.207,101.3567,31765.0
2024-10-23 11:50:00,101.57,101.75,101.38,101.72,18505.0,101.3766,101.5563,101.187,101.5264,18505.0
2024-10-23 12:00:00,101.62,101.67,101.01,101.23,64881.0,101.4265,101.4765,100.8177,101.0373,64881.0
2024-10-23 12:10:00,101.23,101.24,101.05,101.07,22618.0,101.0373,101.0473,100.8576,100.8776,22618.0
2024-10-23 12:20:00,101.08,101.09,100.71,100.71,36899.0,100.8876,100.8976,100.5183,100.5183,36899.0
2024-10-23 12:30:00,100.71,100.82,100.48,100.75,32712.0,100.5183,100.6281,100.2887,100.5582,32712.0
2024-10-23 12:40:00,100.74,100.91,100.73,100.88,17504.0,100.5482,100.7179,100.5382,100.688,17504.0
2024-10-23 12:50:00,100.97,100.98,100.53,100.66,30368.0,100.7778,100.7878,100.3386,100.4684,30368.0
2024-10-23 13:00:00,100.61,100.61,100.21,100.27,36060.0,100.4185,100.4185,100.0192,100.0791,36060.0
2024-10-23 13:10:00,100.26,100.31,99.79,99.9,65989.0,100.0691,100.119,99.6,99.7098,65989.0
2024-10-23 13:20:00,99.88,100.09,99.81,100.06,20370.0,99.6899,99.8995,99.62,99.8695,20370.0
2024-10-23 13:30:00,100.0,100.03,99.69,99.69,54817.0,99.8096,99.8396,99.5002,99.5002,54817.0
2024-10-23 13:40:00,99.7,99.86,99.63,99.76,22121.0,99.5102,99.6699,99.4403,99.5701,22121.0
2024-10-23 13:50:00,99.71,99.71,99.36,99.41,36603.0,99.5202,99.5202,99.1708,99.2208,36603.0
2024-10-23 14:00:00,99.4,99.43,99.08,99.29,38205.0,99.2108,99.2407,98.8914,99.101,38205.0
2024-10-23 14:10:00,99.31,99.31,98.94,99.03,45413.0,99.1209,99.1209,98.7516,98.8415,45413.0
2024-10-23 14:20:00,99.1,99.5,99.07,99.38,45319.0,98.9113,99.3106,98.8814,99.1908,45319.0
2024-10-23 14:30:00,99.37,99.78,99.29,99.78,27019.0,99.1808,99.59,99.101,99.59,27019.0
2024-10-23 14:40:00,99.7,100.0,99.7,99.98,38132.0,99.5102,99.8096,99.5102,99.7897,38132.0
2024-10-23 14:50:00,100.01,100.01,99.68,99.93,55656.0,99.8196,99.8196,99.4902,99.7398,55656.0
2024-10-23 15:00:00,99.9,99.94,99.71,99.81,22486.0,99.7098,99.7497,99.5202,99.62,22486.0
2024-10-23 15:10:00,99.86,99.96,99.59,99.93,44533.0,99.6699,99.7697,99.4004,99.7398,44533.0
2024-10-23 15:20:00,99.91,100.14,99.85,100.01,136601.0,99.7198,99.9494,99.6599,99.8196,136601.0
2024-10-23 15:30:00,99.99,100.25,99.84,100.25,62409.0,99.7996,100.0592,99.6499,100.0592,62409.0
2024-10-23 15:40:00,100.25,100.34,100.1,100.22,48812.0,100.0592,100.149,99.9094,100.0292,48812.0
2024-10-23 15:50:00,100.23,100.42,100.1,100.35,114477.0,100.0392,100.2288,99.9094,100.159,114477.0
2024-10-24 09:30:00,101.82,101.87,101.25,101.56,117565.0,101.6262,101.6761,101.0573,101.3667,117565.0
2024-10-24 09:40:00,101.64,101.69,101.11,101.19,49235.0,101.4465,101.4964,100.9175,100.9974,49235.0
2024-10-24 09:50:00,101.21,101.53,101.18,101.45,35284.0,101.0173,101.3367,100.9874,101.2569,35284.0
2024-10-24 10:00:00,101.5,101.89,101.35,101.46,115152.0,101.3068,101.696,101.1571,101.2669,115152.0
2024-10-24 10:10:00,101.52,101.78,101.47,101.47,20066.0,101.3267,101.5862,101.2768,101.2768,20066.0
2024-10-24 10:20:00,101.56,101.7,101.24,101.27,19733.0,101.3667,101.5064,101.0473,101.0772,19733.0
2024-10-24 10:30:00,101.3,101.83,101.3,101.78,26764.0,101.1072,101.6361,101.1072,101.5862,26764.0
2024-10-24 10:40:00,101.75,101.81,101.47,101.51,70055.0,101.5563,101.6162,101.2768,101.3168,70055.0
2024-10-24 10:50:00,101.48,101.53,101.2,101.26,41205.0,101.2868,101.3367,101.0073,101.0672,41205.0
2024-10-24 11:00:00,101.29,101.5,101.24,101.5,21337.0,101.0972,101.3068,101.0473,101.3068,21337.0
2024-10-24 11:10:00,101.51,101.77,101.51,101.75,21536.0,101.3168,101.5763,101.3168,101.5563,21536.0
2024-10-24 11:20:00,101.75,101.78,101.49,101.54,20233.0,101.5563,101.5862,101.2968,101.3467,20233.0
2024-10-24 11:30:00,101.55,101.61,101.37,101.37,9934.0,101.3567,101.4166,101.177,101.177,9934.0
2024-10-24 11:40:00,101.36,101.42,100.84,100.85,35420.0,101.167,101.2269,100.648,100.658,35420.0
2024-10-24 11:50:00,100.82,101.45,100.8,101.39,25199.0,100.6281,101.2569,100.6081,101.197,25199.0
2024-10-24 12:00:00,101.43,101.51,100.88,101.0,17941.0,101.2369,101.3168,100.688,100.8077,17941.0
2024-10-24 12:10:00,101.09,101.09,100.76,100.95,16320.0,100.8976,100.8976,100.5682,100.7578,16320.0
2024-10-24 12:20:00,100.96,101.4,100.9,101.4,13071.0,100.7678,101.207,100.7079,101.207,13071.0
2024-10-24 12:30:00,101.4,101.67,101.4,101.58,24043.0,101.207,101.4765,101.207,101.3866,24043.0
2024-10-24 12:40:00,101.55,101.75,101.52,101.75,11196.0,101.3567,101.5563,101.3267,101.5563,11196.0
2024-10-24 12:50:00,101.76,101.76,101.6,101.69,7271.0,101.5663,101.5663,101.4066,101.4964,7271.0
2024-10-24 13:00:00,101.67,101.95,101.67,101.83,28254.0,101.4765,101.7559,101.4765,101.6361,28254.0
2024-10-24 13:10:00,101.87,101.99,101.65,101.8,15277.0,101.6761,101.7958,101.4565,101.6062,15277.0
2024-10-24 13:20:00,101.81,101.81,101.6,101.69,7266.0,101.6162,101.6162,101.4066,101.4964,7266.0
2024-10-24 13:30:00,101.69,101.82,101.66,101.82,10254.0,101.4964,101.6262,101.4665,101.6262,10254.0
2024-10-24 13:40:00,101.84,101.94,101.63,101.7,20582.0,101.6461,101.7459,101.4365,101.5064,20582.0
2024-10-24 13:50:00,101.68,101.76,101.55,101.56,10434.0,101.4864,101.5663,101.3567,101.3667,10434.0
2024-10-24 14:00:00,101.5,101.75,101.44,101.69,11175.0,101.3068,101.5563,101.2469,101.4964,11175.0
2024-10-24 14:10:00,101.7,101.86,101.66,101.86,5658.0,101.5064,101.6661,101.4665,101.6661,5658.0
2024-10-24 14:20:00,101.85,101.94,101.67,101.75,22223.0,101.6561,101.7459,101.4765,101.5563,22223.0
2024-10-24 14:30:00,101.76,101.79,101.62,101.63,17154.0,101.5663,101.5962,101.4265,101.4365,17154.0
2024-10-24 14:40:00,101.62,101.78,101.56,101.78,37545.0,101.4265,101.5862,101.3667,101.5862,37545.0
2024-10-24 14:50:00,101.82,101.82,101.7,101.81,4414.0,101.6262,101.6262,101.5064,101.6162,4414.0
2024-10-24 15:00:00,101.77,101.82,101.57,101.82,19678.0,101.5763,101.6262,101.3766,101.6262,19678.0
2024-10-24 15:10:00,101.84,102.02,101.84,101.98,26096.0,101.6461,101.8258,101.6461,101.7859,26096.0
2024-10-24 15:20:00,101.99,102.04,101.95,102.02,15182.0,101.7958,101.8457,101.7559,101.8258,15182.0
2024-10-24 15:30:00,102.02,102.2,101.99,102.02,151593.0,101.8258,102.0054,101.7958,101.8258,151593.0
2024-10-24 15:40:00,102.0,102.12,101.86,102.05,28341.0,101.8058,101.9256,101.6661,101.8557,28341.0
2024-10-24 15:50:00,102.07,102.11,101.88,101.93,94250.0,101.8757,101.9156,101.6861,101.736,94250.0
2024-10-25 09:30:00,103.06,103.85,103.04,103.68,324269.0,102.8638,103.6523,102.8438,103.4826,324269.0
2024-10-25 09:40:00,103.72,104.34,103.6,104.25,161410.0,103.5225,104.1414,103.4028,104.0515,161410.0
2024-10-25 09:50:00,104.33,104.69,104.25,104.57,152747.0,104.1314,104.4907,104.0515,104.3709,152747.0
2024-10-25 10:00:00,104.64,105.03,104.64,104.81,129878.0,104.4408,104.8301,104.4408,104.6105,129878.0
2024-10-25 10:10:00,104.81,104.95,104.55,104.73,126787.0,104.6105,104.7502,104.351,104.5306,126787.0
2024-10-25 10:20:00,104.76,105.17,104.76,105.04,68140.0,104.5606,104.9698,104.5606,104.84,68140.0
2024-10-25 10:30:00,105.03,105.11,104.76,104.89,54686.0,104.8301,104.9099,104.5606,104.6903,54686.0
2024-10-25 10:40:00,104.95,105.04,104.33,104.49,93547.0,104.7502,104.84,104.1314,104.2911,93547.0
2024-10-25 10:50:00,104.53,104.75,104.51,104.69,74862.0,104.331,104.5506,104.311,104.4907,74862.0
2024-10-25 11:00:00,104.68,104.88,104.63,104.66,28065.0,104.4807,104.6803,104.4308,104.4608,28065.0
2024-10-25 11:10:00,104.66,104.85,104.56,104.82,45522.0,104.4608,104.6504,104.3609,104.6205,45522.0
2024-10-25 11:20:00,104.82,104.87,104.39,104.48,123376.0,104.6205,104.6704,104.1913,104.2811,123376.0
2024-10-25 11:30:00,104.46,104.66,104.3,104.34,189429.0,104.2611,104.4608,104.1014,104.1414,189429.0
2024-10-25 11:40:00,104.35,104.68,104.28,104.49,60041.0,104.1513,104.4807,104.0815,104.2911,60041.0
2024-10-25 11:50:00,104.49,104.5,104.17,104.36,58292.0,104.2911,104.3011,103.9717,104.1613,58292.0
2024-10-25 12:00:00,104.35,104.52,104.25,104.51,23684.0,104.1513,104.321,104.0515,104.311,23684.0
2024-10-25 12:10:00,104.51,104.58,104.45,104.5,20275.0,104.311,104.3809,104.2512,104.3011,20275.0
2024-10-25 12:20:00,104.48,104.73,104.48,104.73,12549.0,104.2811,104.5306,104.2811,104.5306,12549.0
2024-10-25 12:30:00,104.75,104.77,104.54,104.64,45617.0,104.5506,104.5705,104.341,104.4408,45617.0
2024-10-25 12:40:00,104.59,104.73,104.54,104.55,17259.0,104.3909,104.5306,104.341,104.351,17259.0
2024-10-25 12:50:00,104.58,104.7,104.51,104.51,14454.0,104.3809,104.5007,104.311,104.311,14454.0
2024-10-25 13:00:00,104.5,104.54,104.45,104.54,15585.0,104.3011,104.341,104.2512,104.341,15585.0
2024-10-25 13:10:00,104.46,104.49,104.09,104.12,94785.0,104.2611,104.2911,103.8918,103.9218,94785.0
2024-10-25 13:20:00,104.08,104.08,103.68,103.8,94564.0,103.8819,103.8819,103.4826,103.6024,94564.0
2024-10-25 13:30:00,103.73,103.91,103.46,103.6,68731.0,103.5325,103.7122,103.263,103.4028,68731.0
2024-10-25 13:40:00,103.6,103.69,102.99,103.68,83894.0,103.4028,103.4926,102.7939,103.4826,83894.0
2024-10-25 13:50:00,103.62,103.81,103.25,103.25,100282.0,103.4227,103.6124,103.0534,103.0534,100282.0
2024-10-25 14:00:00,103.3,103.41,102.85,102.88,120333.0,103.1033,103.2131,102.6542,102.6841,120333.0
2024-10-25 14:10:00,102.81,103.27,102.76,103.25,57958.0,102.6143,103.0734,102.5644,103.0534,57958.0
2024-10-25 14:20:00,103.26,103.6,103.08,103.53,54718.0,103.0634,103.4028,102.8838,103.3329,54718.0
2024-10-25 14:30:00,103.5,103.61,103.38,103.57,29314.0,103.303,103.4128,103.1832,103.3728,29314.0
2024-10-25 14:40:00,103.51,103.74,103.44,103.7,25791.0,103.3129,103.5425,103.2431,103.5026,25791.0
2024-10-25 14:50:00,103.7,103.7,103.47,103.61,22963.0,103.5026,103.5026,103.273,103.4128,22963.0
2024-10-25 15:00:00,103.53,103.57,103.37,103.41,27822.0,103.3329,103.3728,103.1732,103.2131,27822.0
2024-10-25 15:10:00,103.48,103.48,103.11,103.33,19742.0,103.283,103.283,102.9137,103.1333,19742.0
2024-10-25 15:20:00,103.22,103.27,103.1,103.26,14753.0,103.0235,103.0734,102.9037,103.0634,14753.0
2024-10-25 15:30:00,103.27,103.43,103.21,103.31,29523.0,103.0734,103.2331,103.0135,103.1133,29523.0
2024-10-25 15:40:00,103.3,103.37,103.25,103.33,22448.0,103.1033,103.1732,103.0534,103.1333,22448.0
2024-10-25 15:50:00,103.39,103.4,102.97,103.08,239961.0,103.1932,103.2032,102.774,102.8838,239961.0
2024-10-28 09:30:00,104.43,104.43,103.81,104.04,138799.0,104.2312,104.2312,103.6124,103.8419,138799.0
2024-10-28 09:40:00,104.0,104.05,103.67,103.79,64943.0,103.802,103.8519,103.4726,103.5924,64943.0
2024-10-28 09:50:00,103.81,103.81,103.48,103.7,45347.0,103.6124,103.6124,103.283,103.5026,45347.0
2024-10-28 10:00:00,103.74,104.09,103.73,104.05,45381.0,103.5425,103.8918,103.5325,103.8519,45381.0
2024-10-28 10:10:00,104.02,104.03,103.74,103.99,76817.0,103.822,103.832,103.5425,103.792,76817.0
2024-10-28 10:20:00,103.98,104.2,103.91,104.12,122175.0,103.7821,104.0016,103.7122,103.9218,122175.0
2024-10-28 10:30:00,104.12,104.24,103.84,104.08,88577.0,103.9218,104.0416,103.6423,103.8819,88577.0
2024-10-28 10:40:00,104.11,104.31,104.05,104.14,32107.0,103.9118,104.1114,103.8519,103.9417,32107.0
2024-10-28 10:50:00,104.08,104.16,103.88,103.88,51926.0,103.8819,103.9617,103.6822,103.6822,51926.0
2024-10-28 11:00:00,103.91,103.92,103.49,103.67,103301.0,103.7122,103.7222,103.293,103.4726,103301.0
2024-10-28 11:10:00,103.69,103.85,103.69,103.75,10770.0,103.4926,103.6523,103.4926,103.5525,10770.0
2024-10-28 11:20:00,103.72,103.81,103.66,103.72,20531.0,103.5225,103.6124,103.4627,103.5225,20531.0
2024-10-28 11:30:00,103.76,103.76,103.47,103.73,21328.0,103.5625,103.5625,103.273,103.5325,21328.0
2024-10-28 11:40:00,103.6,103.64,103.36,103.6,22057.0,103.4028,103.4427,103.1632,103.4028,22057.0
2024-10-28 11:50:00,103.6,103.7,103.41,103.52,11495.0,103.4028,103.5026,103.2131,103.3229,11495.0
2024-10-28 12:00:00,103.46,103.58,103.34,103.52,15322.0,103.263,103.3828,103.1433,103.3229,15322.0
2024-10-28 12:10:00,103.53,103.68,103.53,103.67,7796.0,103.3329,103.4826,103.3329,103.4726,7796.0
2024-10-28 12:20:00,103.72,103.85,103.68,103.69,16100.0,103.5225,103.6523,103.4826,103.4926,16100.0
2024-10-28 12:30:00,103.7,103.71,103.33,103.34,15313.0,103.5026,103.5126,103.1333,103.1433,15313.0
2024-10-28 12:40:00,103.36,103.71,103.36,103.6,18804.0,103.1632,103.5126,103.1632,103.4028,18804.0
2024-10-28 12:50:00,103.6,103.61,103.46,103.48,13869.0,103.4028,103.4128,103.263,103.283,13869.0
2024-10-28 13:00:00,103.48,103.62,103.36,103.61,11356.0,103.283,103.4227,103.1632,103.4128,11356.0
2024-10-28 13:10:00,103.55,103.58,103.22,103.58,10789.0,103.3529,103.3828,103.0235,103.3828,10789.0
2024-10-28 13:20:00,103.59,103.67,103.53,103.55,10128.0,103.3928,103.4726,103.3329,103.3529,10128.0
2024-10-28 13:30:00,103.54,103.68,103.5,103.63,5551.0,103.3429,103.4826,103.303,103.4327,5551.0
2024-10-28 13:40:00,103.65,103.66,103.55,103.62,2892.0,103.4527,103.4627,103.3529,103.4227,2892.0
2024-10-28 13:50:00,103.58,103.74,103.56,103.69,13415.0,103.3828,103.5425,103.3629,103.4926,13415.0
2024-10-28 14:00:00,103.64,103.74,103.52,103.73,8038.0,103.4427,103.5425,103.3229,103.5325,8038.0
2024-10-28 14:10:00,103.66,103.67,103.46,103.55,11512.0,103.4627,103.4726,103.263,103.3529,11512.0
2024-10-28 14:20:00,103.53,103.62,103.44,103.47,9005.0,103.3329,103.4227,103.2431,103.273,9005.0
2024-10-28 14:30:00,103.48,103.52,103.35,103.47,19669.0,103.283,103.3229,103.1533,103.273,19669.0
2024-10-28 14:40:00,103.52,103.52,103.21,103.35,17518.0,103.3229,103.3229,103.0135,103.1533,17518.0
2024-10-28 14:50:00,103.37,103.62,103.37,103.4,29654.0,103.1732,103.4227,103.1732,103.2032,29654.0
2024-10-28 15:00:00,103.37,103.54,103.29,103.34,19040.0,103.1732,103.3429,103.0934,103.1433,19040.0
2024-10-28 15:10:00,103.31,103.39,103.22,103.23,20953.0,103.1133,103.1932,103.0235,103.0335,20953.0
2024-10-28 15:20:00,103.21,103.45,103.21,103.45,13460.0,103.0135,103.2531,103.0135,103.2531,13460.0
2024-10-28 15:30:00,103.41,103.52,103.33,103.39,59956.0,103.2131,103.3229,103.1333,103.1932,59956.0
2024-10-28 15:40:00,103.39,103.46,103.33,103.34,98034.0,103.1932,103.263,103.1333,103.1433,98034.0
2024-10-28 15:50:00,103.32,103.34,103.02,103.15,103911.0,103.1233,103.1433,102.8239,102.9536,103911.0
2024-10-29 09:30:00,103.24,103.37,102.48,102.66,118667.0,103.0435,103.1732,102.2849,102.4646,118667.0
2024-10-29 09:40:00,102.64,103.28,102.5,102.84,47412.0,102.4446,103.0834,102.3049,102.6442,47412.0
2024-10-29 09:50:00,102.86,103.37,102.86,103.3,21538.0,102.6642,103.1732,102.6642,103.1033,21538.0
2024-10-29 10:00:00,103.3,103.56,103.18,103.33,66894.0,103.1033,103.3629,102.9836,103.1333,66894.0
2024-10-29 10:10:00,103.32,103.61,103.32,103.51,27203.0,103.1233,103.4128,103.1233,103.3129,27203.0
2024-10-29 10:20:00,103.5,104.16,103.42,103.57,56678.0,103.303,103.9617,103.2231,103.3728,56678.0
2024-10-29 10:30:00,103.64,104.04,103.63,103.96,14535.0,103.4427,103.8419,103.4327,103.7621,14535.0
2024-10-29 10:40:00,103.93,104.01,103.85,103.98,14462.0,103.7321,103.812,103.6523,103.7821,14462.0
2024-10-29 10:50:00,104.02,104.17,103.91,104.12,16785.0,103.822,103.9717,103.7122,103.9218,16785.0
2024-10-29 11:00:00,104.15,104.21,103.86,103.93,19412.0,103.9517,104.0116,103.6623,103.7321,19412.0
2024-10-29 11:10:00,103.94,104.22,103.9,104.12,24819.0,103.7421,104.0216,103.7022,103.9218,24819.0
2024-10-29 11:20:00,104.0,104.2,104.0,104.1,8056.0,103.802,104.0016,103.802,103.9018,8056.0
2024-10-29 11:30:00,104.1,104.21,103.96,104.11,11448.0,103.9018,104.0116,103.7621,103.9118,11448.0
2024-10-29 11:40:00,104.18,104.33,104.16,104.26,22283.0,103.9817,104.1314,103.9617,104.0615,22283.0
2024-10-29 11:50:00,104.27,104.38,104.03,104.38,24677.0,104.0715,104.1813,103.832,104.1813,24677.0
2024-10-29 12:00:00,104.37,104.58,104.26,104.34,25669.0,104.1713,104.3809,104.0615,104.1414,25669.0
2024-10-29 12:10:00,104.33,104.57,104.29,104.45,39232.0,104.1314,104.3709,104.0915,104.2512,39232.0
2024-10-29 12:20:00,104.43,104.53,104.27,104.29,11053.0,104.2312,104.331,104.0715,104.0915,11053.0
2024-10-29 12:30:00,104.33,104.36,104.01,104.28,22536.0,104.1314,104.1613,103.812,104.0815,22536.0
2024-10-29 12:40:00,104.32,104.61,104.24,104.58,23797.0,104.1214,104.4109,104.0416,104.3809,23797.0
2024-10-29 12:50:00,104.56,104.7,104.48,104.6,42671.0,104.3609,104.5007,104.2811,104.4009,42671.0
2024-10-29 13:00:00,104.67,104.95,104.65,104.9,37102.0,104.4707,104.7502,104.4508,104.7003,37102.0
2024-10-29 13:10:00,104.88,105.0,104.86,104.92,20087.0,104.6803,104.8001,104.6604,104.7203,20087.0
2024-10-29 13:20:00,104.95,104.95,104.72,104.8,59634.0,104.7502,104.7502,104.5206,104.6005,59634.0
2024-10-29 13:30:00,104.78,104.98,104.74,104.89,12806.0,104.5805,104.7801,104.5406,104.6903,12806.0
2024-10-29 13:40:00,104.92,104.93,104.71,104.87,67012.0,104.7203,104.7302,104.5107,104.6704,67012.0
2024-10-29 13:50:00,104.86,104.98,104.83,104.85,23445.0,104.6604,104.7801,104.6304,104.6504,23445.0
2024-10-29 14:00:00,104.87,104.94,104.79,104.86,375832.0,104.6704,104.7402,104.5905,104.6604,375832.0
2024-10-29 14:10:00,104.85,104.93,104.74,104.93,17151.0,104.6504,104.7302,104.5406,104.7302,17151.0
2024-10-29 14:20:00,104.94,105.1,104.93,105.09,31197.0,104.7402,104.8999,104.7302,104.8899,31197.0
2024-10-29 14:30:00,105.09,105.22,105.08,105.19,36451.0,104.8899,105.0197,104.88,104.9897,36451.0
2024-10-29 14:40:00,105.19,105.27,105.1,105.14,15316.0,104.9897,105.0696,104.8999,104.9398,15316.0
2024-10-29 14:50:00,105.15,105.16,105.06,105.07,10317.0,104.9498,104.9598,104.86,104.87,10317.0
2024-10-29 15:00:00,105.08,105.29,105.08,105.29,30539.0,104.88,105.0896,104.88,105.0896,30539.0
2024-10-29 15:10:00,105.27,105.38,105.23,105.36,33585.0,105.0696,105.1794,105.0297,105.1594,33585.0
2024-10-29 15:20:00,105.38,105.59,105.37,105.55,109500.0,105.1794,105.389,105.1694,105.3491,109500.0
2024-10-29 15:30:00,105.54,105.59,105.39,105.41,15853.0,105.3391,105.389,105.1894,105.2093,15853.0
2024-10-29 15:40:00,105.4,105.57,105.34,105.53,79131.0,105.1993,105.369,105.1395,105.3291,79131.0
2024-10-29 15:50:00,105.51,105.52,104.95,105.1,185117.0,105.3091,105.3191,104.7502,104.8999,185117.0
2024-10-30 09:30:00,104.74,104.84,104.28,104.28,155002.0,104.5406,104.6404,104.0815,104.0815,155002.0
2024-10-30 09:40:00,104.2,104.2,103.59,103.89,152078.0,104.0016,104.0016,103.3928,103.6922,152078.0
2024-10-30 09:50:00,103.91,104.51,103.91,104.5,42858.0,103.7122,104.311,103.7122,104.3011,42858.0
2024-10-30 10:00:00,104.55,104.9,104.49,104.85,53329.0,104.351,104.7003,104.2911,104.6504,53329.0
2024-10-30 10:10:00,104.9,104.96,104.73,104.96,22910.0,104.7003,104.7602,104.5306,104.7602,22910.0
2024-10-30 10:20:00,104.93,105.15,104.85,105.05,37178.0,104.7302,104.9498,104.6504,104.85,37178.0
2024-10-30 10:30:00,105.03,105.07,104.88,104.96,43771.0,104.8301,104.87,104.6803,104.7602,43771.0
2024-10-30 10:40:00,105.02,105.08,104.77,104.82,27195.0,104.8201,104.88,104.5705,104.6205,27195.0
2024-10-30 10:50:00,104.76,104.8,104.46,104.66,52682.0,104.5606,104.6005,104.2611,104.4608,52682.0
2024-10-30 11:00:00,104.65,104.72,104.51,104.59,10815.0,104.4508,104.5206,104.311,104.3909,10815.0
2024-10-30 11:10:00,104.55,104.55,104.24,104.44,22427.0,104.351,104.351,104.0416,104.2412,22427.0
2024-10-30 11:20:00,104.52,104.99,104.44,104.98,71028.0,104.321,104.7901,104.2412,104.7801,71028.0
2024-10-30 11:30:00,104.91,105.0,104.61,104.73,22831.0,104.7103,104.8001,104.4109,104.5306,22831.0
2024-10-30 11:40:00,104.79,104.94,104.74,104.89,14892.0,104.5905,104.7402,104.5406,104.6903,14892.0
2024-10-30 11:50:00,104.86,105.01,104.83,104.87,22093.0,104.6604,104.8101,104.6304,104.6704,22093.0
2024-10-30 12:00:00,104.82,104.98,104.76,104.76,8474.0,104.6205,104.7801,104.5606,104.5606,8474.0
2024-10-30 12:10:00,104.73,104.8,104.57,104.62,10278.0,104.5306,104.6005,104.3709,104.4208,10278.0
2024-10-30 12:20:00,104.6,104.7,104.54,104.64,31815.0,104.4009,104.5007,104.341,104.4408,31815.0
2024-10-30 12:30:00,104.69,104.76,104.54,104.76,5640.0,104.4907,104.5606,104.341,104.5606,5640.0
2024-10-30 12:40:00,104.75,104.83,104.61,104.83,9692.0,104.5506,104.6304,104.4109,104.6304,9692.0
2024-10-30 12:50:00,104.83,104.84,104.59,104.66,17275.0,104.6304,104.6404,104.3909,104.4608,17275.0
2024-10-30 13:00:00,104.61,104.69,104.53,104.54,17823.0,104.4109,104.4907,104.331,104.341,17823.0
2024-10-30 13:10:00,104.53,104.58,104.47,104.5,8834.0,104.331,104.3809,104.2711,104.3011,8834.0
2024-10-30 13:20:00,104.58,104.64,104.33,104.37,31280.0,104.3809,104.4408,104.1314,104.1713,31280.0
2024-10-30 13:30:00,104.34,104.41,103.89,103.89,29864.0,104.1414,104.2112,103.6922,103.6922,29864.0
2024-10-30 13:40:00,103.86,104.19,103.75,104.13,18541.0,103.6623,103.9917,103.5525,103.9318,18541.0
2024-10-30 13:50:00,104.23,104.29,103.93,103.93,17728.0,104.0316,104.0915,103.7321,103.7321,17728.0
2024-10-30 14:00:00,103.92,104.32,103.92,104.3,19229.0,103.7222,104.1214,103.7222,104.1014,19229.0
2024-10-30 14:10:00,104.36,104.36,104.09,104.1,9841.0,104.1613,104.1613,103.8918,103.9018,9841.0
2024-10-30 14:20:00,104.2,104.31,104.12,104.12,83121.0,104.0016,104.1114,103.9218,103.9218,83121.0
2024-10-30 14:30:00,104.11,104.34,104.1,104.24,227815.0,103.9118,104.1414,103.9018,104.0416,227815.0
2024-10-30 14:40:00,104.24,104.38,104.24,104.34,17266.0,104.0416,104.1813,104.0416,104.1414,17266.0
2024-10-30 14:50:00,104.34,104.36,104.2,104.21,5110.0,104.1414,104.1613,104.0016,104.0116,5110.0
2024-10-30 15:00:00,104.13,104.14,103.76,103.97,37891.0,103.9318,103.9417,103.5625,103.7721,37891.0
2024-10-30 15:10:00,104.04,104.13,103.87,103.94,26744.0,103.8419,103.9318,103.6723,103.7421,26744.0
2024-10-30 15:20:00,103.99,104.02,103.84,103.87,13282.0,103.792,103.822,103.6423,103.6723,13282.0
2024-10-30 15:30:00,103.85,103.91,103.61,103.84,53704.0,103.6523,103.7122,103.4128,103.6423,53704.0
2024-10-30 15:40:00,103.9,103.99,103.74,103.82,45364.0,103.7022,103.792,103.5425,103.6224,45364.0
2024-10-30 15:50:00,103.79,103.88,103.31,103.5,176935.0,103.5924,103.6822,103.1133,103.303,176935.0
2024-10-31 09:30:00,101.81,101.81,100.67,100.86,380227.0,101.6162,101.6162,100.4784,100.668,380227.0
2024-10-31 09:40:00,100.87,101.1,99.9,99.93,261736.0,100.678,100.9075,99.7098,99.7398,261736.0
2024-10-31 09:50:00,99.92,100.14,99.65,99.85,194394.0,99.7298,99.9494,99.4603,99.6599,194394.0
2024-10-31 10:00:00,99.75,99.98,99.52,99.71,103898.0,99.5601,99.7897,99.3305,99.5202,103898.0
2024-10-31 10:10:00,99.71,100.15,99.34,100.03,103147.0,99.5202,99.9593,99.1509,99.8396,103147.0
2024-10-31 10:20:00,100.02,100.13,99.49,99.56,262575.0,99.8296,99.9394,99.3006,99.3705,262575.0
2024-10-31 10:30:00,99.54,99.69,99.32,99.45,70303.0,99.3505,99.5002,99.1309,99.2607,70303.0
2024-10-31 10:40:00,99.47,99.58,98.96,99.01,70693.0,99.2806,99.3904,98.7716,98.8215,70693.0
2024-10-31 10:50:00,99.01,99.11,98.87,99.03,132355.0,98.8215,98.9213,98.6818,98.8415,132355.0
2024-10-31 11:00:00,99.01,99.28,98.68,99.14,127703.0,98.8215,99.091,98.4921,98.9513,127703.0
2024-10-31 11:10:00,99.09,99.13,98.71,98.99,99001.0,98.9014,98.9413,98.5221,98.8016,99001.0
2024-10-31 11:20:00,98.95,99.3,98.91,99.13,54381.0,98.7616,99.111,98.7217,98.9413,54381.0
2024-10-31 11:30:00,99.11,99.21,98.76,98.77,42136.0,98.9213,99.0211,98.572,98.582,42136.0
2024-10-31 11:40:00,98.75,98.86,98.52,98.53,45983.0,98.562,98.6718,98.3324,98.3424,45983.0
2024-10-31 11:50:00,98.55,98.84,98.39,98.84,88457.0,98.3624,98.6518,98.2027,98.6518,88457.0
2024-10-31 12:00:00,98.84,99.0,98.65,98.9,20689.0,98.6518,98.8115,98.4622,98.7117,20689.0
2024-10-31 12:10:00,98.92,99.1,98.75,98.98,27104.0,98.7317,98.9113,98.562,98.7916,27104.0
2024-10-31 12:20:00,99.06,99.19,98.77,99.02,30846.0,98.8714,99.0012,98.582,98.8315,30846.0
2024-10-31 12:30:00,99.0,99.03,98.87,98.92,14508.0,98.8115,98.8415,98.6818,98.7317,14508.0
2024-10-31 12:40:00,98.99,99.14,98.88,99.0,10528.0,98.8016,98.9513,98.6918,98.8115,10528.0
2024-10-31 12:50:00,99.0,99.19,99.0,99.02,8806.0,98.8115,99.0012,98.8115,98.8315,8806.0
2024-10-31 13:00:00,99.01,99.27,98.99,99.25,19465.0,98.8215,99.081,98.8016,99.0611,19465.0
2024-10-31 13:10:00,99.26,99.3,98.99,99.11,48837.0,99.071,99.111,98.8016,98.9213,48837.0
2024-10-31 13:20:00,99.12,99.17,98.85,98.88,24043.0,98.9313,98.9812,98.6618,98.6918,24043.0
2024-10-31 13:30:00,98.8,98.89,98.62,98.62,39337.0,98.6119,98.7017,98.4323,98.4323,39337.0
2024-10-31 13:40:00,98.63,98.74,98.42,98.64,57655.0,98.4422,98.552,98.2326,98.4522,57655.0
2024-10-31 13:50:00,98.63,98.77,98.46,98.51,55789.0,98.4422,98.582,98.2726,98.3225,55789.0
2024-10-31 14:00:00,98.51,98.68,98.33,98.4,100397.0,98.3225,98.4921,98.1428,98.2127,100397.0
2024-10-31 14:10:00,98.39,98.63,98.37,98.37,20214.0,98.2027,98.4422,98.1827,98.1827,20214.0
2024-10-31 14:20:00,98.38,98.55,98.29,98.54,77417.0,98.1927,98.3624,98.1029,98.3524,77417.0
2024-10-31 14:30:00,98.59,98.62,98.25,98.47,71104.0,98.4023,98.4323,98.063,98.2825,71104.0
2024-10-31 14:40:00,98.43,98.6,98.31,98.32,17890.0,98.2426,98.4123,98.1228,98.1328,17890.0
2024-10-31 14:50:00,98.41,98.69,98.37,98.63,17126.0,98.2227,98.5021,98.1827,98.4422,17126.0
2024-10-31 15:00:00,98.73,98.95,98.64,98.93,82963.0,98.542,98.7616,98.4522,98.7417,82963.0
2024-10-31 15:10:00,98.94,99.06,98.78,99.05,62702.0,98.7516,98.8714,98.592,98.8614,62702.0
2024-10-31 15:20:00,99.08,99.15,98.93,98.96,50973.0,98.8914,98.9612,98.7417,98.7716,50973.0
2024-10-31 15:30:00,98.98,99.03,98.73,98.92,39618.0,98.7916,98.8415,98.542,98.7317,39618.0
2024-10-31 15:40:00,98.92,99.46,98.81,99.36,58284.0,98.7317,99.2707,98.6219,99.1708,58284.0
2024-10-31 15:50:00,99.38,99.47,98.24,98.26,412626.0,99.1908,99.2806,98.053,98.0729,412626.0
2024-11-01 09:30:00,98.84,99.34,98.75,99.33,241957.0,98.6518,99.1509,98.562,99.1409,241957.0
2024-11-01 09:40:00,99.4,99.81,99.38,99.68,122796.0,99.2108,99.62,99.1908,99.4902,122796.0
2024-11-01 09:50:00,99.69,99.93,99.56,99.87,78385.0,99.5002,99.7398,99.3705,99.6799,78385.0
2024-11-01 10:00:00,99.9,100.09,99.52,99.91,156473.0,99.7098,99.8995,99.3305,99.7198,156473.0
2024-11-01 10:10:00,99.91,100.59,99.9,100.53,89998.0,99.7198,100.3985,99.7098,100.3386,89998.0
2024-11-01 10:20:00,100.45,100.82,100.45,100.8,58028.0,100.2588,100.6281,100.2588,100.6081,58028.0
2024-11-01 10:30:00,100.87,100.89,100.47,100.58,58018.0,100.678,100.6979,100.2787,100.3885,58018.0
2024-11-01 10:40:00,100.57,100.57,99.74,100.22,206725.0,100.3785,100.3785,99.5501,100.0292,206725.0
2024-11-01 10:50:00,100.16,100.52,99.93,100.52,54271.0,99.9693,100.3286,99.7398,100.3286,54271.0
2024-11-01 11:00:00,100.49,100.58,100.32,100.37,51790.0,100.2987,100.3885,100.129,100.1789,51790.0
2024-11-01 11:10:00,100.4,100.87,100.4,100.71,68411.0,100.2089,100.678,100.2089,100.5183,68411.0
2024-11-01 11:20:00,100.71,101.01,100.48,100.97,26844.0,100.5183,100.8177,100.2887,100.7778,26844.0
2024-11-01 11:30:00,100.99,101.0,100.64,100.72,42068.0,100.7977,100.8077,100.4484,100.5283,42068.0
2024-11-01 11:40:00,100.73,100.77,100.49,100.49,7903.0,100.5382,100.5782,100.2987,100.2987,7903.0
2024-11-01 11:50:00,100.4,100.5,100.25,100.4,25069.0,100.2089,100.3087,100.0592,100.2089,25069.0
2024-11-01 12:00:00,100.36,100.63,100.32,100.62,49205.0,100.1689,100.4384,100.129,100.4284,49205.0
2024-11-01 12:10:00,100.65,100.67,100.44,100.57,7884.0,100.4584,100.4784,100.2488,100.3785,7884.0
2024-11-01 12:20:00,100.58,100.58,100.37,100.42,51020.0,100.3885,100.3885,100.1789,100.2288,51020.0
2024-11-01 12:30:00,100.41,100.67,100.35,100.63,14018.0,100.2188,100.4784,100.159,100.4384,14018.0
2024-11-01 12:40:00,100.6,100.6,100.08,100.29,17585.0,100.4085,100.4085,99.8895,100.0991,17585.0
2024-11-01 12:50:00,100.22,100.38,100.14,100.25,10482.0,100.0292,100.1889,99.9494,100.0592,10482.0
2024-11-01 13:00:00,100.29,100.32,99.88,99.96,18135.0,100.0991,100.129,99.6899,99.7697,18135.0
2024-11-01 13:10:00,99.98,100.37,99.93,100.29,62052.0,99.7897,100.1789,99.7398,100.0991,62052.0
2024-11-01 13:20:00,100.31,100.65,100.31,100.61,25860.0,100.119,100.4584,100.119,100.4185,25860.0
2024-11-01 13:30:00,100.59,100.59,99.85,99.98,68233.0,100.3985,100.3985,99.6599,99.7897,68233.0
2024-11-01 13:40:00,99.92,100.01,99.79,99.93,183025.0,99.7298,99.8196,99.6,99.7398,183025.0
2024-11-01 13:50:00,99.95,100.15,99.74,99.78,29864.0,99.7597,99.9593,99.5501,99.59,29864.0
2024-11-01 14:00:00,99.72,99.95,99.55,99.63,30296.0,99.5302,99.7597,99.3605,99.4403,30296.0
2024-11-01 14:10:00,99.63,99.75,99.56,99.64,21567.0,99.4403,99.5601,99.3705,99.4503,21567.0
2024-11-01 14:20:00,99.6,99.9,99.48,99.78,80793.0,99.4104,99.7098,99.2906,99.59,80793.0
2024-11-01 14:30:00,99.75,99.83,99.68,99.81,5295.0,99.5601,99.64,99.4902,99.62,5295.0
2024-11-01 14:40:00,99.79,99.95,99.69,99.72,17716.0,99.6,99.7597,99.5002,99.5302,17716.0
2024-11-01 14:50:00,99.81,99.89,99.72,99.83,19074.0,99.62,99.6998,99.5302,99.64,19074.0
2024-11-01 15:00:00,99.82,100.12,99.74,100.1,15040.0,99.63,99.9294,99.5501,99.9094,15040.0
2024-11-01 15:10:00,100.12,100.17,100.02,100.13,30300.0,99.9294,99.9793,99.8296,99.9394,30300.0
2024-11-01 15:20:00,100.15,100.15,99.77,99.78,14786.0,99.9593,99.9593,99.5801,99.59,14786.0
2024-11-01 15:30:00,99.74,99.86,99.69,99.84,29279.0,99.5501,99.6699,99.5002,99.6499,29279.0
2024-11-01 15:40:00,99.83,100.03,99.75,99.75,17912.0,99.64,99.8396,99.5601,99.5601,17912.0
2024-11-01 15:50:00,99.73,99.87,99.43,99.63,177596.0,99.5401,99.6799,99.2407,99.4403,177596.0
2024-11-04 09:30:00,99.4,99.59,98.35,98.59,233857.0,99.2108,99.4004,98.1628,98.4023,233857.0
2024-11-04 09:40:00,98.6,99.53,98.59,99.44,110763.0,98.4123,99.3405,98.4023,99.2507,110763.0
2024-11-04 09:50:00,99.52,99.53,99.13,99.52,38233.0,99.3305,99.3405,98.9413,99.3305,38233.0
2024-11-04 10:00:00,99.48,99.74,99.4,99.53,66706.0,99.2906,99.5501,99.2108,99.3405,66706.0
2024-11-04 10:10:00,99.52,99.82,99.39,99.78,30152.0,99.3305,99.63,99.2008,99.59,30152.0
2024-11-04 10:20:00,99.77,100.2,99.75,100.0,35297.0,99.5801,100.0092,99.5601,99.8096,35297.0
2024-11-04 10:30:00,99.93,100.12,99.86,99.92,247415.0,99.7398,99.9294,99.6699,99.7298,247415.0
2024-11-04 10:40:00,99.83,100.2,99.83,100.2,10051.0,99.64,100.0092,99.64,100.0092,10051.0
2024-11-04 10:50:00,100.26,100.26,100.03,100.06,16755.0,100.0691,100.0691,99.8396,99.8695,16755.0
2024-11-04 11:00:00,100.09,100.24,100.04,100.15,21201.0,99.8995,100.0492,99.8496,99.9593,21201.0
2024-11-04 11:10:00,100.17,100.44,100.06,100.09,82924.0,99.9793,100.2488,99.8695,99.8995,82924.0
2024-11-04 11:20:00,100.09,100.13,99.92,99.97,13558.0,99.8995,99.9394,99.7298,99.7797,13558.0
2024-11-04 11:30:00,99.93,99.95,99.43,99.46,79754.0,99.7398,99.7597,99.2407,99.2707,79754.0
2024-11-04 11:40:00,99.42,99.48,99.05,99.06,82261.0,99.2307,99.2906,98.8614,98.8714,82261.0
2024-11-04 11:50:00,99.07,99.12,98.75,98.95,35628.0,98.8814,98.9313,98.562,98.7616,35628.0
2024-11-04 12:00:00,98.98,99.09,98.5,98.55,55623.0,98.7916,98.9014,98.3125,98.3624,55623.0
2024-11-04 12:10:00,98.53,98.9,98.52,98.8,16000.0,98.3424,98.7117,98.3324,98.6119,16000.0
2024-11-04 12:20:00,98.85,99.33,98.85,99.31,45503.0,98.6618,99.1409,98.6618,99.1209,45503.0
2024-11-04 12:30:00,99.33,99.51,99.21,99.35,37546.0,99.1409,99.3206,99.0211,99.1609,37546.0
2024-11-04 12:40:00,99.25,99.6,99.25,99.58,12317.0,99.0611,99.4104,99.0611,99.3904,12317.0
2024-11-04 12:50:00,99.64,99.65,99.47,99.5,8481.0,99.4503,99.4603,99.2806,99.3106,8481.0
2024-11-04 13:00:00,99.44,99.62,99.06,99.19,17934.0,99.2507,99.4304,98.8714,99.0012,17934.0
2024-11-04 13:10:00,99.2,99.7,99.2,99.55,24724.0,99.0112,99.5102,99.0112,99.3605,24724.0
2024-11-04 13:20:00,99.6,99.85,99.5,99.58,86151.0,99.4104,99.6599,99.3106,99.3904,86151.0
2024-11-04 13:30:00,99.54,99.71,99.48,99.7,11884.0,99.3505,99.5202,99.2906,99.5102,11884.0
2024-11-04 13:40:00,99.69,99.92,99.66,99.86,40127.0,99.5002,99.7298,99.4703,99.6699,40127.0
2024-11-04 13:50:00,99.86,99.86,99.64,99.65,46149.0,99.6699,99.6699,99.4503,99.4603,46149.0
2024-11-04 14:00:00,99.69,99.86,99.68,99.74,54959.0,99.5002,99.6699,99.4902,99.5501,54959.0
2024-11-04 14:10:00,99.67,99.79,99.67,99.71,5834.0,99.4803,99.6,99.4803,99.5202,5834.0
2024-11-04 14:20:00,99.69,99.71,99.49,99.49,20938.0,99.5002,99.5202,99.3006,99.3006,20938.0
2024-11-04 14:30:00,99.49,99.77,99.44,99.71,50875.0,99.3006,99.5801,99.2507,99.5202,50875.0
2024-11-04 14:40:00,99.77,99.8,99.58,99.61,13337.0,99.5801,99.61,99.3904,99.4204,13337.0
2024-11-04 14:50:00,99.6,99.68,99.56,99.58,11986.0,99.4104,99.4902,99.3705,99.3904,11986.0
2024-11-04 15:00:00,99.5,99.58,99.45,99.49,4310.0,99.3106,99.3904,99.2607,99.3006,4310.0
2024-11-04 15:10:00,99.43,99.46,99.26,99.46,32465.0,99.2407,99.2707,99.071,99.2707,32465.0
2024-11-04 15:20:00,99.48,99.54,99.36,99.36,28564.0,99.2906,99.3505,99.1708,99.1708,28564.0
2024-11-04 15:30:00,99.3,99.37,98.9,99.04,119303.0,99.111,99.1808,98.7117,98.8515,119303.0
2024-11-04 15:40:00,99.02,99.26,99.02,99.21,14709.0,98.8315,99.071,98.8315,99.0211,14709.0
2024-11-04 15:50:00,99.22,99.23,98.93,99.03,102374.0,99.0311,99.0411,98.7417,98.8415,102374.0
2024-11-05 09:30:00,99.71,100.51,99.66,100.5,210587.0,99.5202,100.3187,99.4703,100.3087,210587.0
2024-11-05 09:40:00,100.51,100.68,100.13,100.65,135606.0,100.3187,100.4883,99.9394,100.4584,135606.0
2024-11-05 09:50:00,100.66,101.11,100.64,101.05,191115.0,100.4684,100.9175,100.4484,100.8576,191115.0
2024-11-05 10:00:00,101.1,101.31,100.99,101.05,105748.0,100.9075,101.1171,100.7977,100.8576,105748.0
2024-11-05 10:10:00,101.05,101.08,100.77,100.88,39495.0,100.8576,100.8876,100.5782,100.688,39495.0
2024-11-05 10:20:00,100.97,101.24,100.76,100.77,45583.0,100.7778,101.0473,100.5682,100.5782,45583.0
2024-11-05 10:30:00,100.84,101.02,100.71,100.97,133507.0,100.648,100.8277,100.5183,100.7778,133507.0
2024-11-05 10:40:00,100.98,101.19,100.92,101.19,27777.0,100.7878,100.9974,100.7279,100.9974,27777.0
2024-11-05 10:50:00,101.2,101.2,100.6,100.72,80259.0,101.0073,101.0073,100.4085,100.5283,80259.0
2024-11-05 11:00:00,100.68,101.12,100.49,101.12,36123.0,100.4883,100.9275,100.2987,100.9275,36123.0
2024-11-05 11:10:00,101.09,101.13,100.95,101.09,17922.0,100.8976,100.9375,100.7578,100.8976,17922.0
2024-11-05 11:20:00,101.14,101.27,101.1,101.15,26546.0,100.9475,101.0772,100.9075,100.9574,26546.0
2024-11-05 11:30:00,101.17,101.49,101.14,101.4,62987.0,100.9774,101.2968,100.9475,101.207,62987.0
2024-11-05 11:40:00,101.37,101.46,101.15,101.41,51065.0,101.177,101.2669,100.9574,101.2169,51065.0
2024-11-05 11:50:00,101.37,101.6,101.26,101.53,26110.0,101.177,101.4066,101.0672,101.3367,26110.0
2024-11-05 12:00:00,101.48,101.54,101.42,101.51,26286.0,101.2868,101.3467,101.2269,101.3168,26286.0
2024-11-05 12:10:00,101.56,101.84,101.45,101.84,43809.0,101.3667,101.6461,101.2569,101.6461,43809.0
2024-11-05 12:20:00,101.82,101.82,101.61,101.63,14278.0,101.6262,101.6262,101.4166,101.4365,14278.0
2024-11-05 12:30:00,101.67,101.83,101.6,101.61,17260.0,101.4765,101.6361,101.4066,101.4166,17260.0
2024-11-05 12:40:00,101.61,101.82,101.59,101.82,13547.0,101.4166,101.6262,101.3966,101.6262,13547.0
2024-11-05 12:50:00,101.76,101.83,101.58,101.65,13166.0,101.5663,101.6361,101.3866,101.4565,13166.0
2024-11-05 13:00:00,101.64,101.79,101.56,101.73,19027.0,101.4465,101.5962,101.3667,101.5363,19027.0
2024-11-05 13:10:00,101.7,101.7,101.4,101.51,11700.0,101.5064,101.5064,101.207,101.3168,11700.0
2024-11-05 13:20:00,101.52,101.56,101.32,101.32,10749.0,101.3267,101.3667,101.1271,101.1271,10749.0
2024-11-05 13:30:00,101.32,101.46,101.03,101.19,27519.0,101.1271,101.2669,100.8377,100.9974,27519.0
2024-11-05 13:40:00,101.19,101.39,101.12,101.24,9274.0,100.9974,101.197,100.9275,101.0473,9274.0
2024-11-05 13:50:00,101.16,101.3,101.15,101.23,14093.0,100.9674,101.1072,100.9574,101.0373,14093.0
2024-11-05 14:00:00,101.25,101.43,101.23,101.41,18259.0,101.0573,101.2369,101.0373,101.2169,18259.0
2024-11-05 14:10:00,101.41,101.44,101.24,101.25,32094.0,101.2169,101.2469,101.0473,101.0573,32094.0
2024-11-05 14:20:00,101.24,101.48,101.13,101.31,23346.0,101.0473,101.2868,100.9375,101.1171,23346.0
2024-11-05 14:30:00,101.32,101.45,101.29,101.43,7189.0,101.1271,101.2569,101.0972,101.2369,7189.0
2024-11-05 14:40:00,101.44,101.49,101.37,101.38,8220.0,101.2469,101.2968,101.177,101.187,8220.0
2024-11-05 14:50:00,101.33,101.33,100.98,101.17,23448.0,101.1371,101.1371,100.7878,100.9774,23448.0
2024-11-05 15:00:00,101.09,101.38,101.0,101.37,12556.0,100.8976,101.187,100.8077,101.177,12556.0
2024-11-05 15:10:00,101.38,101.46,101.34,101.45,12317.0,101.187,101.2669,101.1471,101.2569,12317.0
2024-11-05 15:20:00,101.45,101.48,101.28,101.48,12357.0,101.2569,101.2868,101.0872,101.2868,12357.0
2024-11-05 15:30:00,101.46,101.63,101.41,101.54,54491.0,101.2669,101.4365,101.2169,101.3467,54491.0
2024-11-05 15:40:00,101.49,101.49,101.21,101.41,46188.0,101.2968,101.2968,101.0173,101.2169,46188.0
2024-11-05 15:50:00,101.39,101.61,101.29,101.57,107215.0,101.197,101.4166,101.0972,101.3766,107215.0
2024-11-06 09:30:00,105.02,106.09,104.9,106.09,485905.0,104.8201,105.888,104.7003,105.888,485905.0
2024-11-06 09:40:00,106.1,106.19,104.76,104.95,252402.0,105.898,105.9878,104.5606,104.7502,252402.0
2024-11-06 09:50:00,104.94,105.08,104.6,104.89,221155.0,104.7402,104.88,104.4009,104.6903,221155.0
2024-11-06 10:00:00,104.91,105.5,104.8,105.21,127594.0,104.7103,105.2992,104.6005,105.0097,127594.0
2024-11-06 10:10:00,105.25,105.92,105.14,105.88,91895.0,105.0496,105.7184,104.9398,105.6784,91895.0
2024-11-06 10:20:00,105.88,106.15,105.75,106.08,206352.0,105.6784,105.9479,105.5487,105.8781,206352.0
2024-11-06 10:30:00,106.13,106.31,105.68,105.7,152695.0,105.928,106.1076,105.4788,105.4988,152695.0
2024-11-06 10:40:00,105.7,105.83,105.46,105.75,102147.0,105.4988,105.6285,105.2592,105.5487,102147.0
2024-11-06 10:50:00,105.74,105.74,105.2,105.35,55292.0,105.5387,105.5387,104.9997,105.1494,55292.0
2024-11-06 11:00:00,105.33,105.48,105.05,105.36,37165.0,105.1295,105.2792,104.85,105.1594,37165.0
2024-11-06 11:10:00,105.4,105.85,105.4,105.65,71557.0,105.1993,105.6485,105.1993,105.4489,71557.0
2024-11-06 11:20:00,105.62,105.94,105.36,105.92,63763.0,105.4189,105.7383,105.1594,105.7184,63763.0
2024-11-06 11:30:00,105.9,106.15,105.87,106.15,41221.0,105.6984,105.9479,105.6685,105.9479,41221.0
2024-11-06 11:40:00,106.15,106.15,105.85,105.98,42671.0,105.9479,105.9479,105.6485,105.7782,42671.0
2024-11-06 11:50:00,106.0,106.17,106.0,106.08,17337.0,105.7982,105.9679,105.7982,105.8781,17337.0
2024-11-06 12:00:00,106.03,106.14,105.91,106.08,16791.0,105.8282,105.9379,105.7084,105.8781,16791.0
2024-11-06 12:10:00,106.12,106.23,105.97,106.09,24679.0,105.918,106.0278,105.7683,105.888,24679.0
2024-11-06 12:20:00,106.07,106.14,105.98,106.11,18798.0,105.8681,105.9379,105.7782,105.908,18798.0
2024-11-06 12:30:00,106.1,106.17,106.01,106.02,21034.0,105.898,105.9679,105.8082,105.8182,21034.0
2024-11-06 12:40:00,106.0,106.33,106.0,106.31,22608.0,105.7982,106.1276,105.7982,106.1076,22608.0
2024-11-06 12:50:00,106.29,106.33,106.14,106.25,22601.0,106.0877,106.1276,105.9379,106.0477,22601.0
2024-11-06 13:00:00,106.24,106.52,106.2,106.52,86422.0,106.0378,106.3172,105.9978,106.3172,86422.0
2024-11-06 13:10:00,106.51,106.6,106.48,106.55,65578.0,106.3072,106.3971,106.2773,106.3472,65578.0
2024-11-06 13:20:00,106.59,106.7,106.4,106.68,157366.0,106.3871,106.4969,106.1974,106.4769,157366.0
2024-11-06 13:30:00,106.7,106.76,106.62,106.71,128310.0,106.4969,106.5568,106.417,106.5069,128310.0
2024-11-06 13:40:00,106.7,106.86,106.67,106.83,65366.0,106.4969,106.6566,106.4669,106.6266,65366.0
2024-11-06 13:50:00,106.84,106.85,106.57,106.72,24105.0,106.6366,106.6466,106.3671,106.5168,24105.0
2024-11-06 14:00:00,106.75,106.86,106.6,106.79,73203.0,106.5468,106.6566,106.3971,106.5867,73203.0
2024-11-06 14:10:00,106.77,106.93,106.66,106.87,35244.0,106.5667,106.7264,106.457,106.6666,35244.0
2024-11-06 14:20:00,106.89,106.98,106.82,106.97,21488.0,106.6865,106.7763,106.6166,106.7664,21488.0
2024-11-06 14:30:00,106.96,107.04,106.88,106.88,43222.0,106.7564,106.8362,106.6765,106.6765,43222.0
2024-11-06 14:40:00,106.88,107.0,106.77,106.97,26429.0,106.6765,106.7963,106.5667,106.7664,26429.0
2024-11-06 14:50:00,106.96,107.02,106.84,107.0,25984.0,106.7564,106.8163,106.6366,106.7963,25984.0
2024-11-06 15:00:00,106.99,107.15,106.94,107.13,56593.0,106.7863,106.946,106.7364,106.9261,56593.0
2024-11-06 15:10:00,107.14,107.28,107.1,107.22,145067.0,106.936,107.0758,106.8961,107.0159,145067.0
2024-11-06 15:20:00,107.22,107.23,106.94,107.13,38794.0,107.0159,107.0259,106.7364,106.9261,38794.0
2024-11-06 15:30:00,107.15,107.23,107.01,107.01,133367.0,106.946,107.0259,106.8063,106.8063,133367.0
2024-11-06 15:40:00,107.0,107.4,106.99,107.39,70579.0,106.7963,107.1955,106.7863,107.1856,70579.0
2024-11-06 15:50:00,107.4,107.4,106.9,107.07,353822.0,107.1955,107.1955,106.6965,106.8662,353822.0
2024-11-07 09:30:00,108.25,108.89,108.23,108.88,212596.0,108.0439,108.6827,108.024,108.6727,212596.0
2024-11-07 09:40:00,108.9,109.1,108.69,108.76,150872.0,108.6927,108.8923,108.4831,108.553,150872.0
2024-11-07 09:50:00,108.75,109.3,108.67,109.3,75080.0,108.543,109.0919,108.4631,109.0919,75080.0
2024-11-07 10:00:00,109.28,109.45,109.14,109.35,55467.0,109.072,109.2416,108.9322,109.1418,55467.0
2024-11-07 10:10:00,109.37,109.47,109.18,109.33,80256.0,109.1618,109.2616,108.9722,109.1219,80256.0
2024-11-07 10:20:00,109.32,109.37,109.2,109.27,32630.0,109.1119,109.1618,108.9921,109.062,32630.0
2024-11-07 10:30:00,109.32,109.45,109.08,109.26,80904.0,109.1119,109.2416,108.8723,109.052,80904.0
2024-11-07 10:40:00,109.24,109.71,109.17,109.71,34625.0,109.032,109.5011,108.9622,109.5011,34625.0
2024-11-07 10:50:00,109.72,109.86,109.62,109.81,63059.0,109.5111,109.6509,109.4113,109.601,63059.0
2024-11-07 11:00:00,109.82,109.91,109.53,109.59,57643.0,109.6109,109.7008,109.3215,109.3814,57643.0
2024-11-07 11:10:00,109.57,109.72,109.45,109.69,49655.0,109.3614,109.5111,109.2416,109.4812,49655.0
2024-11-07 11:20:00,109.65,109.77,109.6,109.75,26108.0,109.4413,109.561,109.3914,109.5411,26108.0
2024-11-07 11:30:00,109.75,109.9,109.71,109.85,29598.0,109.5411,109.6908,109.5011,109.6409,29598.0
2024-11-07 11:40:00,109.86,110.04,109.82,110.04,40524.0,109.6509,109.8305,109.6109,109.8305,40524.0
2024-11-07 11:50:00,110.03,110.18,109.99,110.16,44382.0,109.8205,109.9702,109.7806,109.9503,44382.0
2024-11-07 12:00:00,110.13,110.13,109.81,109.87,41039.0,109.9203,109.9203,109.601,109.6608,41039.0
2024-11-07 12:10:00,109.86,110.04,109.85,109.98,22392.0,109.6509,109.8305,109.6409,109.7706,22392.0
2024-11-07 12:20:00,109.96,110.04,109.9,110.0,20958.0,109.7507,109.8305,109.6908,109.7906,20958.0
2024-11-07 12:30:00,110.01,110.11,109.85,110.05,29845.0,109.8006,109.9004,109.6409,109.8405,29845.0
2024-11-07 12:40:00,110.01,110.17,109.99,110.12,33842.0,109.8006,109.9603,109.7806,109.9104,33842.0
2024-11-07 12:50:00,110.11,110.16,110.05,110.15,14148.0,109.9004,109.9503,109.8405,109.9403,14148.0
2024-11-07 13:00:00,110.12,110.14,109.89,109.92,30871.0,109.9104,109.9303,109.6808,109.7107,30871.0
2024-11-07 13:10:00,109.92,109.99,109.76,109.83,16421.0,109.7107,109.7806,109.551,109.6209,16421.0
2024-11-07 13:20:00,109.91,110.03,109.91,109.94,7768.0,109.7008,109.8205,109.7008,109.7307,7768.0
2024-11-07 13:30:00,109.91,109.98,109.77,109.95,24488.0,109.7008,109.7706,109.561,109.7407,24488.0
2024-11-07 13:40:00,109.95,109.95,109.73,109.82,19788.0,109.7407,109.7407,109.5211,109.6109,19788.0
2024-11-07 13:50:00,109.83,110.14,109.83,109.99,40359.0,109.6209,109.9303,109.6209,109.7806,40359.0
2024-11-07 14:00:00,110.06,110.24,109.81,110.12,41086.0,109.8505,110.0301,109.601,109.9104,41086.0
2024-11-07 14:10:00,110.14,110.24,110.04,110.1,64371.0,109.9303,110.0301,109.8305,109.8904,64371.0
2024-11-07 14:20:00,110.09,110.15,109.97,110.06,21346.0,109.8804,109.9403,109.7606,109.8505,21346.0
2024-11-07 14:30:00,110.07,110.37,110.07,110.25,41072.0,109.8605,110.1599,109.8605,110.0401,41072.0
2024-11-07 14:40:00,110.21,110.42,109.82,110.42,55692.0,110.0002,110.2098,109.6109,110.2098,55692.0
2024-11-07 14:50:00,110.4,110.53,110.16,110.53,33469.0,110.1898,110.3196,109.9503,110.3196,33469.0
2024-11-07 15:00:00,110.45,110.58,110.38,110.47,37404.0,110.2397,110.3695,110.1699,110.2597,37404.0
2024-11-07 15:10:00,110.53,110.76,110.38,110.6,25439.0,110.3196,110.5491,110.1699,110.3895,25439.0
2024-11-07 15:20:00,110.65,110.74,110.52,110.53,44459.0,110.4394,110.5292,110.3096,110.3196,44459.0
2024-11-07 15:30:00,110.56,110.63,110.38,110.38,110163.0,110.3495,110.4194,110.1699,110.1699,110163.0
2024-11-07 15:40:00,110.42,110.72,110.41,110.61,61805.0,110.2098,110.5092,110.1998,110.3994,61805.0
2024-11-07 15:50:00,110.59,110.59,110.27,110.45,169897.0,110.3795,110.3795,110.0601,110.2397,169897.0
2024-11-08 09:30:00,110.13,110.6,110.11,110.47,143145.0,109.9203,110.3895,109.9004,110.2597,143145.0
2024-11-08 09:40:00,110.45,110.55,110.03,110.36,65621.0,110.2397,110.3395,109.8205,110.1499,65621.0
2024-11-08 09:50:00,110.35,110.49,110.28,110.38,38542.0,110.1399,110.2797,110.0701,110.1699,38542.0
2024-11-08 10:00:00,110.41,110.54,109.99,110.11,49355.0,110.1998,110.3296,109.7806,109.9004,49355.0
2024-11-08 10:10:00,110.03,110.3,109.89,110.3,72634.0,109.8205,110.09,109.6808,110.09,72634.0
2024-11-08 10:20:00,110.27,110.3,110.08,110.2,26815.0,110.0601,110.09,109.8704,109.9902,26815.0
2024-11-08 10:30:00,110.24,110.38,110.05,110.17,24449.0,110.0301,110.1699,109.8405,109.9603,24449.0
2024-11-08 10:40:00,110.03,110.27,110.03,110.27,17369.0,109.8205,110.0601,109.8205,110.0601,17369.0
2024-11-08 10:50:00,110.26,110.37,110.18,110.25,38214.0,110.0501,110.1599,109.9702,110.0401,38214.0
2024-11-08 11:00:00,110.24,110.25,109.98,110.22,14785.0,110.0301,110.0401,109.7706,110.0102,14785.0
2024-11-08 11:10:00,110.25,110.33,110.19,110.29,18674.0,110.0401,110.12,109.9802,110.08,18674.0
2024-11-08 11:20:00,110.29,110.47,110.22,110.38,20088.0,110.08,110.2597,110.0102,110.1699,20088.0
2024-11-08 11:30:00,110.4,110.48,110.32,110.4,14612.0,110.1898,110.2697,110.11,110.1898,14612.0
2024-11-08 11:40:00,110.37,110.41,110.23,110.37,9382.0,110.1599,110.1998,110.0202,110.1599,9382.0
2024-11-08 11:50:00,110.42,110.64,110.4,110.47,18552.0,110.2098,110.4294,110.1898,110.2597,18552.0
2024-11-08 12:00:00,110.45,110.48,110.31,110.41,22101.0,110.2397,110.2697,110.1,110.1998,22101.0
2024-11-08 12:10:00,110.43,110.43,110.24,110.27,33904.0,110.2198,110.2198,110.0301,110.0601,33904.0
2024-11-08 12:20:00,110.3,110.37,110.24,110.32,15204.0,110.09,110.1599,110.0301,110.11,15204.0
2024-11-08 12:30:00,110.32,110.56,110.32,110.5,14849.0,110.11,110.3495,110.11,110.2896,14849.0
2024-11-08 12:40:00,110.46,110.52,110.37,110.48,32127.0,110.2497,110.3096,110.1599,110.2697,32127.0
2024-11-08 12:50:00,110.48,110.54,110.44,110.44,15912.0,110.2697,110.3296,110.2298,110.2298,15912.0
2024-11-08 13:00:00,110.45,110.61,110.45,110.6,4833.0,110.2397,110.3994,110.2397,110.3895,4833.0
2024-11-08 13:10:00,110.56,110.64,110.54,110.54,12768.0,110.3495,110.4294,110.3296,110.3296,12768.0
2024-11-08 13:20:00,110.56,110.63,110.48,110.6,9557.0,110.3495,110.4194,110.2697,110.3895,9557.0
2024-11-08 13:30:00,110.64,110.93,110.6,110.91,22185.0,110.4294,110.7188,110.3895,110.6989,22185.0
2024-11-08 13:40:00,110.93,110.93,110.76,110.79,12260.0,110.7188,110.7188,110.5491,110.5791,12260.0
2024-11-08 13:50:00,110.79,110.87,110.63,110.8,16927.0,110.5791,110.6589,110.4194,110.5891,16927.0
2024-11-08 14:00:00,110.8,110.85,110.67,110.82,11069.0,110.5891,110.639,110.4593,110.609,11069.0
2024-11-08 14:10:00,110.83,110.84,110.73,110.79,18300.0,110.619,110.629,110.5192,110.5791,18300.0
2024-11-08 14:20:00,110.73,110.87,110.73,110.87,9424.0,110.5192,110.6589,110.5192,110.6589,9424.0
2024-11-08 14:30:00,110.85,110.87,110.79,110.83,6779.0,110.639,110.6589,110.5791,110.619,6779.0
2024-11-08 14:40:00,110.9,110.93,110.76,110.78,26915.0,110.6889,110.7188,110.5491,110.5691,26915.0
2024-11-08 14:50:00,110.76,110.76,110.62,110.64,35126.0,110.5491,110.5491,110.4094,110.4294,35126.0
2024-11-08 15:00:00,110.58,110.65,110.44,110.59,50391.0,110.3695,110.4394,110.2298,110.3795,50391.0
2024-11-08 15:10:00,110.58,110.61,110.46,110.57,24049.0,110.3695,110.3994,110.2497,110.3595,24049.0
2024-11-08 15:20:00,110.54,110.63,110.41,110.48,26177.0,110.3296,110.4194,110.1998,110.2697,26177.0
2024-11-08 15:30:00,110.45,110.57,110.36,110.56,238140.0,110.2397,110.3595,110.1499,110.3495,238140.0
2024-11-08 15:40:00,110.55,110.56,110.41,110.48,61336.0,110.3395,110.3495,110.1998,110.2697,61336.0
2024-11-08 15:50:00,110.45,110.61,110.37,110.59,101045.0,110.2397,110.3994,110.1599,110.3795,101045.0
2024-11-11 09:30:00,111.09,111.2,110.69,110.69,335309.0,110.8785,110.9883,110.4793,110.4793,335309.0
2024-11-11 09:40:00,110.71,110.89,110.16,110.18,142698.0,110.4992,110.6789,109.9503,109.9702,142698.0
2024-11-11 09:50:00,110.21,110.24,109.86,109.95,80669.0,110.0002,110.0301,109.6509,109.7407,80669.0
2024-11-11 10:00:00,109.96,110.08,109.79,110.07,64454.0,109.7507,109.8704,109.581,109.8605,64454.0
2024-11-11 10:10:00,110.07,110.32,110.02,110.11,62214.0,109.8605,110.11,109.8106,109.9004,62214.0
2024-11-11 10:20:00,110.11,110.29,109.99,110.15,49404.0,109.9004,110.08,109.7806,109.9403,49404.0
2024-11-11 10:30:00,110.19,110.69,110.19,110.69,65429.0,109.9802,110.4793,109.9802,110.4793,65429.0
2024-11-11 10:40:00,110.72,110.72,110.23,110.4,217107.0,110.5092,110.5092,110.0202,110.1898,217107.0
2024-11-11 10:50:00,110.4,110.65,110.29,110.51,45436.0,110.1898,110.4394,110.08,110.2996,45436.0
2024-11-11 11:00:00,110.48,110.57,110.31,110.51,28728.0,110.2697,110.3595,110.1,110.2996,28728.0
2024-11-11 11:10:00,110.51,110.54,110.35,110.53,19077.0,110.2996,110.3296,110.1399,110.3196,19077.0
2024-11-11 11:20:00,110.55,110.6,110.29,110.33,27592.0,110.3395,110.3895,110.08,110.12,27592.0
2024-11-11 11:30:00,110.34,110.45,110.26,110.45,14785.0,110.1299,110.2397,110.0501,110.2397,14785.0
2024-11-11 11:40:00,110.43,110.43,110.22,110.27,12777.0,110.2198,110.2198,110.0102,110.0601,12777.0
2024-11-11 11:50:00,110.31,110.36,110.19,110.31,165323.0,110.1,110.1499,109.9802,110.1,165323.0
2024-11-11 12:00:00,110.29,110.39,110.18,110.22,26047.0,110.08,110.1799,109.9702,110.0102,26047.0
2024-11-11 12:10:00,110.19,110.19,109.95,109.96,17753.0,109.9802,109.9802,109.7407,109.7507,17753.0
2024-11-11 12:20:00,110.03,110.13,109.89,109.93,29131.0,109.8205,109.9203,109.6808,109.7207,29131.0
2024-11-11 12:30:00,109.92,110.14,109.92,109.98,20012.0,109.7107,109.9303,109.7107,109.7706,20012.0
2024-11-11 12:40:00,109.97,110.01,109.84,109.88,39894.0,109.7606,109.8006,109.6309,109.6708,39894.0
2024-11-11 12:50:00,109.87,110.05,109.82,109.83,18281.0,109.6608,109.8405,109.6109,109.6209,18281.0
2024-11-11 13:00:00,109.81,109.81,109.37,109.49,51933.0,109.601,109.601,109.1618,109.2816,51933.0
2024-11-11 13:10:00,109.44,109.55,109.3,109.39,18170.0,109.2317,109.3414,109.0919,109.1818,18170.0
2024-11-11 13:20:00,109.48,109.62,109.22,109.62,25906.0,109.2716,109.4113,109.0121,109.4113,25906.0
2024-11-11 13:30:00,109.67,109.85,109.63,109.81,15093.0,109.4612,109.6409,109.4213,109.601,15093.0
2024-11-11 13:40:00,109.86,110.05,109.78,110.04,25215.0,109.6509,109.8405,109.571,109.8305,25215.0
2024-11-11 13:50:00,110.05,110.23,110.01,110.02,25126.0,109.8405,110.0202,109.8006,109.8106,25126.0
2024-11-11 14:00:00,110.03,110.07,109.95,110.04,10764.0,109.8205,109.8605,109.7407,109.8305,10764.0
2024-11-11 14:10:00,110.04,110.04,109.88,109.91,9016.0,109.8305,109.8305,109.6708,109.7008,9016.0
2024-11-11 14:20:00,109.91,109.97,109.85,109.85,5704.0,109.7008,109.7606,109.6409,109.6409,5704.0
2024-11-11 14:30:00,109.82,110.03,109.8,109.97,10275.0,109.6109,109.8205,109.591,109.7606,10275.0
2024-11-11 14:40:00,109.98,110.0,109.88,109.97,13927.0,109.7706,109.7906,109.6708,109.7606,13927.0
2024-11-11 14:50:00,110.0,110.0,109.87,109.95,20121.0,109.7906,109.7906,109.6608,109.7407,20121.0
2024-11-11 15:00:00,109.99,110.15,109.94,110.15,14526.0,109.7806,109.9403,109.7307,109.9403,14526.0
2024-11-11 15:10:00,110.19,110.23,110.09,110.2,36006.0,109.9802,110.0202,109.8804,109.9902,36006.0
2024-11-11 15:20:00,110.2,110.24,110.11,110.19,20890.0,109.9902,110.0301,109.9004,109.9802,20890.0
2024-11-11 15:30:00,110.17,110.33,110.1,110.33,125754.0,109.9603,110.12,109.8904,110.12,125754.0
2024-11-11 15:40:00,110.35,110.37,110.1,110.22,101553.0,110.1399,110.1599,109.8904,110.0102,101553.0
2024-11-11 15:50:00,110.21,110.5,110.15,110.46,88170.0,110.0002,110.2896,109.9403,110.2497,88170.0
2024-11-12 09:30:00,110.42,110.7,110.09,110.54,223215.0,110.2098,110.4893,109.8804,110.3296,223215.0
2024-11-12 09:40:00,110.55,110.61,110.28,110.45,51640.0,110.3395,110.3994,110.0701,110.2397,51640.0
2024-11-12 09:50:00,110.43,110.81,110.43,110.6,155881.0,110.2198,110.5991,110.2198,110.3895,155881.0
2024-11-12 10:00:00,110.67,110.7,110.06,110.3,59727.0,110.4593,110.4893,109.8505,110.09,59727.0
2024-11-12 10:10:00,110.3,110.6,110.3,110.38,41660.0,110.09,110.3895,110.09,110.1699,41660.0
2024-11-12 10:20:00,110.31,110.55,110.26,110.43,22577.0,110.1,110.3395,110.0501,110.2198,22577.0
2024-11-12 10:30:00,110.41,110.62,110.38,110.4,32120.0,110.1998,110.4094,110.1699,110.1898,32120.0
2024-11-12 10:40:00,110.44,110.5,110.26,110.47,18435.0,110.2298,110.2896,110.0501,110.2597,18435.0
2024-11-12 10:50:00,110.47,110.5,110.03,110.07,35742.0,110.2597,110.2896,109.8205,109.8605,35742.0
2024-11-12 11:00:00,110.11,110.29,110.08,110.12,18786.0,109.9004,110.08,109.8704,109.9104,18786.0
2024-11-12 11:10:00,110.11,110.21,109.91,110.21,13462.0,109.9004,110.0002,109.7008,110.0002,13462.0
2024-11-12 11:20:00,110.22,110.24,109.92,110.03,10054.0,110.0102,110.0301,109.7107,109.8205,10054.0
2024-11-12 11:30:00,110.04,110.11,109.77,109.8,27164.0,109.8305,109.9004,109.561,109.591,27164.0
2024-11-12 11:40:00,109.9,109.92,109.68,109.7,13872.0,109.6908,109.7107,109.4712,109.4912,13872.0
2024-11-12 11:50:00,109.7,110.17,109.7,109.83,26725.0,109.4912,109.9603,109.4912,109.6209,26725.0
2024-11-12 12:00:00,109.7,109.91,109.69,109.73,25651.0,109.4912,109.7008,109.4812,109.5211,25651.0
2024-11-12 12:10:00,109.78,109.8,109.62,109.63,16625.0,109.571,109.591,109.4113,109.4213,16625.0
2024-11-12 12:20:00,109.68,109.8,109.54,109.76,21770.0,109.4712,109.591,109.3315,109.551,21770.0
2024-11-12 12:30:00,109.85,109.9,109.78,109.83,6748.0,109.6409,109.6908,109.571,109.6209,6748.0
2024-11-12 12:40:00,109.79,109.79,109.46,109.46,26822.0,109.581,109.581,109.2516,109.2516,26822.0
2024-11-12 12:50:00,109.5,109.52,108.88,108.95,44166.0,109.2915,109.3115,108.6727,108.7426,44166.0
2024-11-12 13:00:00,108.82,109.08,108.75,109.01,28670.0,108.6128,108.8723,108.543,108.8025,28670.0
2024-11-12 13:10:00,109.06,109.54,109.03,109.48,69134.0,108.8524,109.3315,108.8224,109.2716,69134.0
2024-11-12 13:20:00,109.48,109.48,109.25,109.43,12256.0,109.2716,109.2716,109.042,109.2217,12256.0
2024-11-12 13:30:00,109.41,109.86,109.41,109.68,24677.0,109.2017,109.6509,109.2017,109.4712,24677.0
2024-11-12 13:40:00,109.7,109.9,109.68,109.82,21494.0,109.4912,109.6908,109.4712,109.6109,21494.0
2024-11-12 13:50:00,109.84,110.19,109.79,110.04,31754.0,109.6309,109.9802,109.581,109.8305,31754.0
2024-11-12 14:00:00,110.01,110.14,109.99,110.08,23191.0,109.8006,109.9303,109.7806,109.8704,23191.0
2024-11-12 14:10:00,110.05,110.15,109.99,110.12,19104.0,109.8405,109.9403,109.7806,109.9104,19104.0
2024-11-12 14:20:00,110.17,110.29,110.09,110.12,21360.0,109.9603,110.08,109.8804,109.9104,21360.0
2024-11-12 14:30:00,110.13,110.3,110.12,110.21,8254.0,109.9203,110.09,109.9104,110.0002,8254.0
2024-11-12 14:40:00,110.19,110.33,110.17,110.19,6913.0,109.9802,110.12,109.9603,109.9802,6913.0
2024-11-12 14:50:00,110.24,110.24,110.05,110.09,11756.0,110.0301,110.0301,109.8405,109.8804,11756.0
2024-11-12 15:00:00,110.09,110.2,110.05,110.1,16897.0,109.8804,109.9902,109.8405,109.8904,16897.0
2024-11-12 15:10:00,110.14,110.14,109.92,110.05,117166.0,109.9303,109.9303,109.7107,109.8405,117166.0
2024-11-12 15:20:00,110.08,110.13,109.99,110.07,61698.0,109.8704,109.9203,109.7806,109.8605,61698.0
2024-11-12 15:30:00,110.03,110.17,109.98,110.16,198788.0,109.8205,109.9603,109.7706,109.9503,198788.0
2024-11-12 15:40:00,110.13,110.28,110.09,110.17,15409.0,109.9203,110.0701,109.8804,109.9603,15409.0
2024-11-12 15:50:00,110.17,110.21,109.9,110.06,123943.0,109.9603,110.0002,109.6908,109.8505,123943.0
2024-11-13 09:30:00,109.83,110.08,109.66,109.67,100108.0,109.6209,109.8704,109.4512,109.4612,100108.0
2024-11-13 09:40:00,109.68,110.03,109.51,109.53,30250.0,109.4712,109.8205,109.3015,109.3215,30250.0
2024-11-13 09:50:00,109.49,109.84,109.46,109.58,29057.0,109.2816,109.6309,109.2516,109.3714,29057.0
2024-11-13 10:00:00,109.53,109.53,108.8,109.11,49404.0,109.3215,109.3215,108.5929,108.9023,49404.0
2024-11-13 10:10:00,109.11,109.44,109.1,109.21,32638.0,108.9023,109.2317,108.8923,109.0021,32638.0
2024-11-13 10:20:00,109.21,109.28,109.01,109.25,21845.0,109.0021,109.072,108.8025,109.042,21845.0
2024-11-13 10:30:00,109.23,109.6,109.18,109.35,14627.0,109.0221,109.3914,108.9722,109.1418,14627.0
2024-11-13 10:40:00,109.32,109.5,109.08,109.28,26427.0,109.1119,109.2915,108.8723,109.072,26427.0
2024-11-13 10:50:00,109.25,109.5,109.19,109.37,12629.0,109.042,109.2915,108.9821,109.1618,12629.0
2024-11-13 11:00:00,109.42,109.47,109.13,109.47,7789.0,109.2117,109.2616,108.9222,109.2616,7789.0
2024-11-13 11:10:00,109.42,109.58,109.37,109.56,33657.0,109.2117,109.3714,109.1618,109.3514,33657.0
2024-11-13 11:20:00,109.6,109.88,109.43,109.84,36561.0,109.3914,109.6708,109.2217,109.6309,36561.0
2024-11-13 11:30:00,109.79,109.92,109.55,109.56,25336.0,109.581,109.7107,109.3414,109.3514,25336.0
2024-11-13 11:40:00,109.6,109.82,109.24,109.81,19005.0,109.3914,109.6109,109.032,109.601,19005.0
2024-11-13 11:50:00,109.77,109.97,109.71,109.93,20499.0,109.561,109.7606,109.5011,109.7207,20499.0
2024-11-13 12:00:00,109.83,110.2,109.83,110.08,17460.0,109.6209,109.9902,109.6209,109.8704,17460.0
2024-11-13 12:10:00,110.1,110.35,110.1,110.15,21975.0,109.8904,110.1399,109.8904,109.9403,21975.0
2024-11-13 12:20:00,110.15,110.19,109.94,110.08,21438.0,109.9403,109.9802,109.7307,109.8704,21438.0
2024-11-13 12:30:00,110.07,110.18,110.05,110.16,20405.0,109.8605,109.9702,109.8405,109.9503,20405.0
2024-11-13 12:40:00,110.19,110.32,109.95,110.32,7338.0,109.9802,110.11,109.7407,110.11,7338.0
2024-11-13 12:50:00,110.29,110.56,110.29,110.53,27621.0,110.08,110.3495,110.08,110.3196,27621.0
2024-11-13 13:00:00,110.54,110.6,110.47,110.5,29553.0,110.3296,110.3895,110.2597,110.2896,29553.0
2024-11-13 13:10:00,110.46,110.59,110.33,110.39,18606.0,110.2497,110.3795,110.12,110.1799,18606.0
2024-11-13 13:20:00,110.48,110.55,110.41,110.49,7915.0,110.2697,110.3395,110.1998,110.2797,7915.0
2024-11-13 13:30:00,110.5,110.62,110.49,110.55,15238.0,110.2896,110.4094,110.2797,110.3395,15238.0
2024-11-13 13:40:00,110.51,110.85,110.47,110.85,38688.0,110.2996,110.639,110.2597,110.639,38688.0
2024-11-13 13:50:00,110.8,110.92,110.78,110.81,94797.0,110.5891,110.7088,110.5691,110.5991,94797.0
2024-11-13 14:00:00,110.76,110.8,110.5,110.52,58140.0,110.5491,110.5891,110.2896,110.3096,58140.0
2024-11-13 14:10:00,110.53,110.63,110.25,110.32,40673.0,110.3196,110.4194,110.0401,110.11,40673.0
2024-11-13 14:20:00,110.27,110.56,110.27,110.3,15797.0,110.0601,110.3495,110.0601,110.09,15797.0
2024-11-13 14:30:00,110.3,110.36,110.08,110.11,58490.0,110.09,110.1499,109.8704,109.9004,58490.0
2024-11-13 14:40:00,110.05,110.06,109.89,110.01,25268.0,109.8405,109.8505,109.6808,109.8006,25268.0
2024-11-13 14:50:00,110.03,110.2,110.0,110.03,11699.0,109.8205,109.9902,109.7906,109.8205,11699.0
2024-11-13 15:00:00,110.02,110.03,109.72,109.98,19207.0,109.8106,109.8205,109.5111,109.7706,19207.0
2024-11-13 15:10:00,110.03,110.19,109.92,110.17,17509.0,109.8205,109.9802,109.7107,109.9603,17509.0
2024-11-13 15:20:00,110.18,110.27,109.95,110.01,15080.0,109.9702,110.0601,109.7407,109.8006,15080.0
2024-11-13 15:30:00,110.0,110.39,109.87,110.3,85322.0,109.7906,110.1799,109.6608,110.09,85322.0
2024-11-13 15:40:00,110.29,110.39,110.06,110.14,21256.0,110.08,110.1799,109.8505,109.9303,21256.0
2024-11-13 15:50:00,110.08,110.08,109.42,109.76,121350.0,109.8704,109.8704,109.2117,109.551,121350.0
2024-11-14 09:30:00,109.59,109.96,109.55,109.68,131155.0,109.3814,109.7507,109.3414,109.4712,131155.0
2024-11-14 09:40:00,109.61,109.66,108.85,109.03,69629.0,109.4013,109.4512,108.6428,108.8224,69629.0
2024-11-14 09:50:00,109.07,109.39,108.91,109.12,53211.0,108.8624,109.1818,108.7027,108.9123,53211.0
2024-11-14 10:00:00,109.02,109.38,108.93,109.21,17965.0,108.8125,109.1718,108.7226,109.0021,17965.0
2024-11-14 10:10:00,109.22,109.32,108.6,108.61,59263.0,109.0121,109.1119,108.3933,108.4032,59263.0
2024-11-14 10:20:00,108.6,109.15,108.6,109.15,41426.0,108.3933,108.9422,108.3933,108.9422,41426.0
2024-11-14 10:30:00,109.18,109.33,108.94,109.29,31682.0,108.9722,109.1219,108.7326,109.0819,31682.0
2024-11-14 10:40:00,109.3,109.5,109.28,109.45,11591.0,109.0919,109.2915,109.072,109.2416,11591.0
2024-11-14 10:50:00,109.48,109.58,109.02,109.11,26803.0,109.2716,109.3714,108.8125,108.9023,26803.0
2024-11-14 11:00:00,109.08,109.3,109.06,109.25,8572.0,108.8723,109.0919,108.8524,109.042,8572.0
2024-11-14 11:10:00,109.32,109.33,109.08,109.1,12484.0,109.1119,109.1219,108.8723,108.8923,12484.0
2024-11-14 11:20:00,109.16,109.34,109.16,109.34,6917.0,108.9522,109.1318,108.9522,109.1318,6917.0
2024-11-14 11:30:00,109.28,109.45,109.24,109.42,6295.0,109.072,109.2416,109.032,109.2117,6295.0
2024-11-14 11:40:00,109.43,109.57,109.24,109.36,15347.0,109.2217,109.3614,109.032,109.1518,15347.0
2024-11-14 11:50:00,109.32,109.38,109.16,109.24,11473.0,109.1119,109.1718,108.9522,109.032,11473.0
2024-11-14 12:00:00,109.13,109.21,108.97,109.18,12319.0,108.9222,109.0021,108.7626,108.9722,12319.0
2024-11-14 12:10:00,109.27,109.3,108.84,108.94,12228.0,109.062,109.0919,108.6328,108.7326,12228.0
2024-11-14 12:20:00,108.9,108.95,108.74,108.8,10307.0,108.6927,108.7426,108.533,108.5929,10307.0
2024-11-14 12:30:00,108.72,109.0,108.41,108.96,38738.0,108.513,108.7925,108.2036,108.7526,38738.0
2024-11-14 12:40:00,108.94,108.99,108.36,108.45,29061.0,108.7326,108.7825,108.1537,108.2435,29061.0
2024-11-14 12:50:00,108.35,109.08,108.35,109.01,71687.0,108.1437,108.8723,108.1437,108.8025,71687.0
2024-11-14 13:00:00,108.99,109.2,108.87,109.19,26782.0,108.7825,108.9921,108.6627,108.9821,26782.0
2024-11-14 13:10:00,109.18,109.35,109.14,109.21,44160.0,108.9722,109.1418,108.9322,109.0021,44160.0
2024-11-14 13:20:00,109.23,109.38,109.15,109.15,16742.0,109.0221,109.1718,108.9422,108.9422,16742.0
2024-11-14 13:30:00,109.15,109.2,108.98,109.01,20532.0,108.9422,108.9921,108.7725,108.8025,20532.0
2024-11-14 13:40:00,108.99,109.13,108.93,108.94,12143.0,108.7825,108.9222,108.7226,108.7326,12143.0
2024-11-14 13:50:00,108.92,108.92,108.39,108.48,32277.0,108.7126,108.7126,108.1837,108.2735,32277.0
2024-11-14 14:00:00,108.44,109.04,108.44,108.84,22807.0,108.2336,108.8324,108.2336,108.6328,22807.0
2024-11-14 14:10:00,108.8,108.9,108.62,108.7,11127.0,108.5929,108.6927,108.4132,108.4931,11127.0
2024-11-14 14:20:00,108.66,108.81,108.62,108.81,7551.0,108.4531,108.6029,108.4132,108.6029,7551.0
2024-11-14 14:30:00,108.82,108.93,108.81,108.91,6966.0,108.6128,108.7226,108.6029,108.7027,6966.0
2024-11-14 14:40:00,108.95,108.99,108.68,108.7,6135.0,108.7426,108.7825,108.4731,108.4931,6135.0
2024-11-14 14:50:00,108.72,109.07,108.72,108.81,36955.0,108.513,108.8624,108.513,108.6029,36955.0
2024-11-14 15:00:00,108.82,108.82,108.02,108.23,120287.0,108.6128,108.6128,107.8144,108.024,120287.0
2024-11-14 15:10:00,108.23,108.53,108.06,108.41,65951.0,108.024,108.3234,107.8543,108.2036,65951.0
2024-11-14 15:20:00,108.35,108.54,108.19,108.43,113326.0,108.1437,108.3334,107.984,108.2236,113326.0
2024-11-14 15:30:00,108.44,108.44,107.98,108.1,59776.0,108.2336,108.2336,107.7744,107.8942,59776.0
2024-11-14 15:40:00,108.18,108.21,107.84,107.93,76530.0,107.9741,108.004,107.6347,107.7245,76530.0
2024-11-14 15:50:00,107.93,108.32,107.93,108.2,234269.0,107.7245,108.1138,107.7245,107.994,234269.0
2024-11-15 09:30:00,105.72,105.86,105.09,105.16,312910.0,105.5187,105.6585,104.8899,104.9598,312910.0
2024-11-15 09:40:00,105.11,105.59,104.99,105.56,94663.0,104.9099,105.389,104.7901,105.359,94663.0
2024-11-15 09:50:00,105.55,105.58,104.91,104.98,84516.0,105.3491,105.379,104.7103,104.7801,84516.0
2024-11-15 10:00:00,105.02,105.08,104.53,104.53,252066.0,104.8201,104.88,104.331,104.331,252066.0
2024-11-15 10:10:00,104.54,104.64,104.13,104.2,104943.0,104.341,104.4408,103.9318,104.0016,104943.0
2024-11-15 10:20:00,104.22,104.22,103.92,104.02,164034.0,104.0216,104.0216,103.7222,103.822,164034.0
2024-11-15 10:30:00,103.97,104.17,103.78,104.0,88242.0,103.7721,103.9717,103.5824,103.802,88242.0
2024-11-15 10:40:00,103.99,104.11,103.68,103.79,72938.0,103.792,103.9118,103.4826,103.5924,72938.0
2024-11-15 10:50:00,103.72,104.17,103.52,103.7,133719.0,103.5225,103.9717,103.3229,103.5026,133719.0
2024-11-15 11:00:00,103.7,103.79,103.41,103.42,79689.0,103.5026,103.5924,103.2131,103.2231,79689.0
2024-11-15 11:10:00,103.43,103.83,103.43,103.8,35607.0,103.2331,103.6323,103.2331,103.6024,35607.0
2024-11-15 11:20:00,103.81,103.93,103.67,103.88,32805.0,103.6124,103.7321,103.4726,103.6822,32805.0
2024-11-15 11:30:00,103.88,104.01,103.53,103.56,44300.0,103.6822,103.812,103.3329,103.3629,44300.0
2024-11-15 11:40:00,103.55,103.64,103.27,103.42,89811.0,103.3529,103.4427,103.0734,103.2231,89811.0
2024-11-15 11:50:00,103.46,103.46,102.88,103.03,97156.0,103.263,103.263,102.6841,102.8339,97156.0
2024-11-15 12:00:00,103.03,103.14,102.83,102.99,38212.0,102.8339,102.9437,102.6342,102.7939,38212.0
2024-11-15 12:10:00,102.94,103.11,102.88,103.06,38593.0,102.744,102.9137,102.6841,102.8638,38593.0
2024-11-15 12:20:00,103.1,103.15,102.89,103.03,37189.0,102.9037,102.9536,102.6941,102.8339,37189.0
2024-11-15 12:30:00,103.01,103.07,102.9,103.01,60045.0,102.8139,102.8738,102.7041,102.8139,60045.0
2024-11-15 12:40:00,103.0,103.21,102.87,103.03,40646.0,102.8039,103.0135,102.6742,102.8339,40646.0
2024-11-15 12:50:00,102.97,102.98,102.56,102.93,107854.0,102.774,102.784,102.3648,102.7341,107854.0
2024-11-15 13:00:00,102.93,102.99,102.71,102.88,33474.0,102.7341,102.7939,102.5145,102.6841,33474.0
2024-11-15 13:10:00,102.88,102.93,102.7,102.75,23767.0,102.6841,102.7341,102.5045,102.5544,23767.0
2024-11-15 13:20:00,102.78,102.88,102.59,102.88,18671.0,102.5843,102.6841,102.3947,102.6841,18671.0
2024-11-15 13:30:00,102.79,102.8,102.53,102.71,46917.0,102.5943,102.6043,102.3348,102.5145,46917.0
2024-11-15 13:40:00,102.7,102.73,102.26,102.27,110836.0,102.5045,102.5344,102.0653,102.0753,110836.0
2024-11-15 13:50:00,102.31,102.37,102.11,102.37,84934.0,102.1152,102.1751,101.9156,102.1751,84934.0
2024-11-15 14:00:00,102.41,102.62,102.4,102.52,35059.0,102.215,102.4246,102.2051,102.3248,35059.0
2024-11-15 14:10:00,102.52,102.56,102.37,102.45,33042.0,102.3248,102.3648,102.1751,102.255,33042.0
2024-11-15 14:20:00,102.45,102.48,102.27,102.28,22946.0,102.255,102.2849,102.0753,102.0853,22946.0
2024-11-15 14:30:00,102.29,102.48,102.27,102.4,19922.0,102.0953,102.2849,102.0753,102.2051,19922.0
2024-11-15 14:40:00,102.43,103.0,102.43,102.89,81271.0,102.235,102.8039,102.235,102.6941,81271.0
2024-11-15 14:50:00,102.91,102.92,102.49,102.67,32311.0,102.7141,102.7241,102.2949,102.4745,32311.0
2024-11-15 15:00:00,102.66,102.99,102.65,102.73,36557.0,102.4646,102.7939,102.4546,102.5344,36557.0
2024-11-15 15:10:00,102.69,103.05,102.69,102.97,26235.0,102.4945,102.8538,102.4945,102.774,26235.0
2024-11-15 15:20:00,103.0,103.09,102.82,102.89,44932.0,102.8039,102.8937,102.6243,102.6941,44932.0
2024-11-15 15:30:00,102.95,102.99,102.81,102.85,49065.0,102.754,102.7939,102.6143,102.6542,49065.0
2024-11-15 15:40:00,102.86,102.92,102.57,102.69,105629.0,102.6642,102.7241,102.3747,102.4945,105629.0
2024-11-15 15:50:00,102.7,103.17,102.67,102.94,220018.0,102.5045,102.9736,102.4745,102.744,220018.0
2024-11-18 09:30:00,103.63,103.74,103.27,103.73,179263.0,103.4327,103.5425,103.0734,103.5325,179263.0
2024-11-18 09:40:00,103.69,103.76,103.17,103.32,228284.0,103.4926,103.5625,102.9736,103.1233,228284.0
2024-11-18 09:50:00,103.28,103.34,103.06,103.34,182612.0,103.0834,103.1433,102.8638,103.1433,182612.0
2024-11-18 10:00:00,103.36,103.92,103.3,103.83,41173.0,103.1632,103.7222,103.1033,103.6323,41173.0
2024-11-18 10:10:00,103.85,104.22,103.8,104.11,63656.0,103.6523,104.0216,103.6024,103.9118,63656.0
2024-11-18 10:20:00,104.19,104.53,104.1,104.53,81206.0,103.9917,104.331,103.9018,104.331,81206.0
2024-11-18 10:30:00,104.57,105.0,104.56,104.8,112334.0,104.3709,104.8001,104.3609,104.6005,112334.0
2024-11-18 10:40:00,104.78,104.93,104.78,104.92,28998.0,104.5805,104.7302,104.5805,104.7203,28998.0
2024-11-18 10:50:00,104.9,104.95,104.78,104.84,25437.0,104.7003,104.7502,104.5805,104.6404,25437.0
2024-11-18 11:00:00,104.87,105.07,104.81,104.97,57873.0,104.6704,104.87,104.6105,104.7702,57873.0
2024-11-18 11:10:00,104.99,105.13,104.95,105.04,38554.0,104.7901,104.9299,104.7502,104.84,38554.0
2024-11-18 11:20:00,105.06,105.2,104.99,105.04,44294.0,104.86,104.9997,104.7901,104.84,44294.0
2024-11-18 11:30:00,105.05,105.28,105.04,105.26,17652.0,104.85,105.0796,104.84,105.0596,17652.0
2024-11-18 11:40:00,105.28,105.3,104.8,104.81,43393.0,105.0796,105.0995,104.6005,104.6105,43393.0
2024-11-18 11:50:00,104.84,104.84,104.49,104.67,41530.0,104.6404,104.6404,104.2911,104.4707,41530.0
2024-11-18 12:00:00,104.68,104.76,104.53,104.54,19360.0,104.4807,104.5606,104.331,104.341,19360.0
2024-11-18 12:10:00,104.53,104.7,104.45,104.6,37856.0,104.331,104.5007,104.2512,104.4009,37856.0
2024-11-18 12:20:00,104.59,104.7,104.59,104.68,9335.0,104.3909,104.5007,104.3909,104.4807,9335.0
2024-11-18 12:30:00,104.61,104.69,104.55,104.64,33405.0,104.4109,104.4907,104.351,104.4408,33405.0
2024-11-18 12:40:00,104.63,104.63,104.24,104.32,17148.0,104.4308,104.4308,104.0416,104.1214,17148.0
2024-11-18 12:50:00,104.31,104.69,104.31,104.68,10753.0,104.1114,104.4907,104.1114,104.4807,10753.0
2024-11-18 13:00:00,104.66,104.75,104.6,104.75,7933.0,104.4608,104.5506,104.4009,104.5506,7933.0
2024-11-18 13:10:00,104.67,104.72,104.58,104.64,18766.0,104.4707,104.5206,104.3809,104.4408,18766.0
2024-11-18 13:20:00,104.62,104.66,104.53,104.53,16050.0,104.4208,104.4608,104.331,104.331,16050.0
2024-11-18 13:30:00,104.54,104.64,104.46,104.49,18723.0,104.341,104.4408,104.2611,104.2911,18723.0
2024-11-18 13:40:00,104.45,104.45,104.05,104.17,38024.0,104.2512,104.2512,103.8519,103.9717,38024.0
2024-11-18 13:50:00,104.18,104.7,104.18,104.69,39175.0,103.9817,104.5007,103.9817,104.4907,39175.0
2024-11-18 14:00:00,104.67,104.67,104.38,104.38,34346.0,104.4707,104.4707,104.1813,104.1813,34346.0
2024-11-18 14:10:00,104.39,104.41,104.12,104.18,20209.0,104.1913,104.2112,103.9218,103.9817,20209.0
2024-11-18 14:20:00,104.15,104.16,104.02,104.06,18485.0,103.9517,103.9617,103.822,103.8619,18485.0
2024-11-18 14:30:00,104.06,104.23,103.99,104.2,19435.0,103.8619,104.0316,103.792,104.0016,19435.0
2024-11-18 14:40:00,104.2,104.42,104.18,104.38,5144.0,104.0016,104.2212,103.9817,104.1813,5144.0
2024-11-18 14:50:00,104.43,104.56,104.39,104.47,13377.0,104.2312,104.3609,104.1913,104.2711,13377.0
2024-11-18 15:00:00,104.48,104.54,104.45,104.49,10319.0,104.2811,104.341,104.2512,104.2911,10319.0
2024-11-18 15:10:00,104.55,104.57,104.45,104.56,5603.0,104.351,104.3709,104.2512,104.3609,5603.0
2024-11-18 15:20:00,104.58,104.62,104.49,104.58,14832.0,104.3809,104.4208,104.2911,104.3809,14832.0
2024-11-18 15:30:00,104.56,104.56,104.39,104.42,20535.0,104.3609,104.3609,104.1913,104.2212,20535.0
2024-11-18 15:40:00,104.42,104.56,104.38,104.56,18088.0,104.2212,104.3609,104.1813,104.3609,18088.0
2024-11-18 15:50:00,104.55,104.55,104.2,104.4,171789.0,104.351,104.351,104.0016,104.2013,171789.0
2024-11-19 09:30:00,103.28,103.69,103.18,103.66,146654.0,103.0834,103.4926,102.9836,103.4627,146654.0
2024-11-19 09:40:00,103.67,103.95,103.52,103.7,129105.0,103.4726,103.7521,103.3229,103.5026,129105.0
2024-11-19 09:50:00,103.7,103.8,103.25,103.63,42016.0,103.5026,103.6024,103.0534,103.4327,42016.0
2024-11-19 10:00:00,103.67,103.77,103.37,103.77,35582.0,103.4726,103.5725,103.1732,103.5725,35582.0
2024-11-19 10:10:00,103.76,103.89,103.48,103.83,38986.0,103.5625,103.6922,103.283,103.6323,38986.0
2024-11-19 10:20:00,103.79,104.14,103.6,104.09,29467.0,103.5924,103.9417,103.4028,103.8918,29467.0
2024-11-19 10:30:00,104.1,104.47,103.95,104.36,66791.0,103.9018,104.2711,103.7521,104.1613,66791.0
2024-11-19 10:40:00,104.39,104.53,104.18,104.51,57685.0,104.1913,104.331,103.9817,104.311,57685.0
2024-11-19 10:50:00,104.51,104.64,104.4,104.49,32626.0,104.311,104.4408,104.2013,104.2911,32626.0
2024-11-19 11:00:00,104.48,104.77,104.48,104.61,28273.0,104.2811,104.5705,104.2811,104.4109,28273.0
2024-11-19 11:10:00,104.6,104.92,104.6,104.88,34860.0,104.4009,104.7203,104.4009,104.6803,34860.0
2024-11-19 11:20:00,104.8,104.97,104.69,104.93,14974.0,104.6005,104.7702,104.4907,104.7302,14974.0
2024-11-19 11:30:00,104.9,105.11,104.87,104.97,65736.0,104.7003,104.9099,104.6704,104.7702,65736.0
2024-11-19 11:40:00,105.0,105.1,104.94,105.02,32357.0,104.8001,104.8999,104.7402,104.8201,32357.0
2024-11-19 11:50:00,105.03,105.03,104.73,104.86,42223.0,104.8301,104.8301,104.5306,104.6604,42223.0
2024-11-19 12:00:00,104.78,104.89,104.66,104.89,21664.0,104.5805,104.6903,104.4608,104.6903,21664.0
2024-11-19 12:10:00,104.87,104.99,104.84,104.99,16399.0,104.6704,104.7901,104.6404,104.7901,16399.0
2024-11-19 12:20:00,104.92,104.98,104.56,104.97,8398.0,104.7203,104.7801,104.3609,104.7702,8398.0
2024-11-19 12:30:00,104.92,105.19,104.9,105.12,8746.0,104.7203,104.9897,104.7003,104.9199,8746.0
2024-11-19 12:40:00,105.12,105.12,104.95,104.95,15361.0,104.9199,104.9199,104.7502,104.7502,15361.0
2024-11-19 12:50:00,104.96,105.1,104.96,105.0,147683.0,104.7602,104.8999,104.7602,104.8001,147683.0
2024-11-19 13:00:00,105.01,105.26,104.92,105.24,36143.0,104.8101,105.0596,104.7203,105.0397,36143.0
2024-11-19 13:10:00,105.23,105.35,105.2,105.31,44936.0,105.0297,105.1494,104.9997,105.1095,44936.0
2024-11-19 13:20:00,105.34,105.42,105.28,105.42,15772.0,105.1395,105.2193,105.0796,105.2193,15772.0
2024-11-19 13:30:00,105.38,105.65,105.36,105.59,37777.0,105.1794,105.4489,105.1594,105.389,37777.0
2024-11-19 13:40:00,105.6,105.9,105.56,105.86,38025.0,105.399,105.6984,105.359,105.6585,38025.0
2024-11-19 13:50:00,105.84,106.04,105.84,105.95,29731.0,105.6385,105.8381,105.6385,105.7483,29731.0
2024-11-19 14:00:00,105.98,106.02,105.87,105.95,25342.0,105.7782,105.8182,105.6685,105.7483,25342.0
2024-11-19 14:10:00,105.96,106.0,105.72,105.75,30111.0,105.7583,105.7982,105.5187,105.5487,30111.0
2024-11-19 14:20:00,105.74,105.87,105.58,105.58,55890.0,105.5387,105.6685,105.379,105.379,55890.0
2024-11-19 14:30:00,105.67,105.69,105.22,105.34,88848.0,105.4688,105.4888,105.0197,105.1395,88848.0
2024-11-19 14:40:00,105.33,105.44,105.24,105.35,21588.0,105.1295,105.2393,105.0397,105.1494,21588.0
2024-11-19 14:50:00,105.37,105.65,105.36,105.54,12802.0,105.1694,105.4489,105.1594,105.3391,12802.0
2024-11-19 15:00:00,105.51,105.6,105.41,105.58,48565.0,105.3091,105.399,105.2093,105.379,48565.0
2024-11-19 15:10:00,105.58,105.63,105.56,105.62,6108.0,105.379,105.4289,105.359,105.4189,6108.0
2024-11-19 15:20:00,105.62,105.68,105.53,105.65,33993.0,105.4189,105.4788,105.3291,105.4489,33993.0
2024-11-19 15:30:00,105.65,105.7,105.6,105.68,13871.0,105.4489,105.4988,105.399,105.4788,13871.0
2024-11-19 15:40:00,105.65,105.85,105.64,105.85,109284.0,105.4489,105.6485,105.4389,105.6485,109284.0
2024-11-19 15:50:00,105.84,105.91,105.6,105.8,141658.0,105.6385,105.7084,105.399,105.5986,141658.0
2024-11-20 09:30:00,105.68,105.7,104.76,104.8,277023.0,105.4788,105.4988,104.5606,104.6005,277023.0
2024-11-20 09:40:00,104.85,104.87,104.52,104.74,174821.0,104.6504,104.6704,104.321,104.5406,174821.0
2024-11-20 09:50:00,104.7,104.82,104.27,104.28,116863.0,104.5007,104.6205,104.0715,104.0815,116863.0
2024-11-20 10:00:00,104.3,104.6,103.57,103.6,156982.0,104.1014,104.4009,103.3728,103.4028,156982.0
2024-11-20 10:10:00,103.61,103.61,103.16,103.26,78954.0,103.4128,103.4128,102.9636,103.0634,78954.0
2024-11-20 10:20:00,103.19,103.51,102.9,103.33,113062.0,102.9936,103.3129,102.7041,103.1333,113062.0
2024-11-20 10:30:00,103.32,104.03,103.25,104.02,85219.0,103.1233,103.832,103.0534,103.822,85219.0
2024-11-20 10:40:00,104.06,104.41,103.83,104.4,56284.0,103.8619,104.2112,103.6323,104.2013,56284.0
2024-11-20 10:50:00,104.37,104.51,104.25,104.42,30521.0,104.1713,104.311,104.0515,104.2212,30521.0
2024-11-20 11:00:00,104.42,104.58,104.19,104.41,45694.0,104.2212,104.3809,103.9917,104.2112,45694.0
2024-11-20 11:10:00,104.28,104.36,103.96,103.99,57944.0,104.0815,104.1613,103.7621,103.792,57944.0
2024-11-20 11:20:00,104.17,104.17,103.79,103.81,10456.0,103.9717,103.9717,103.5924,103.6124,10456.0
2024-11-20 11:30:00,103.79,104.22,103.63,104.16,31742.0,103.5924,104.0216,103.4327,103.9617,31742.0
2024-11-20 11:40:00,104.16,104.87,104.16,104.87,60574.0,103.9617,104.6704,103.9617,104.6704,60574.0
2024-11-20 11:50:00,104.86,105.25,104.86,105.09,38957.0,104.6604,105.0496,104.6604,104.8899,38957.0
2024-11-20 12:00:00,105.05,105.22,104.7,104.7,35607.0,104.85,105.0197,104.5007,104.5007,35607.0
2024-11-20 12:10:00,104.75,104.76,104.26,104.26,57473.0,104.5506,104.5606,104.0615,104.0615,57473.0
2024-11-20 12:20:00,104.25,104.42,104.0,104.38,10321.0,104.0515,104.2212,103.802,104.1813,10321.0
2024-11-20 12:30:00,104.4,104.68,104.36,104.62,14169.0,104.2013,104.4807,104.1613,104.4208,14169.0
2024-11-20 12:40:00,104.62,104.69,104.4,104.69,15600.0,104.4208,104.4907,104.2013,104.4907,15600.0
2024-11-20 12:50:00,104.63,104.69,104.1,104.24,16200.0,104.4308,104.4907,103.9018,104.0416,16200.0
2024-11-20 13:00:00,104.23,104.44,104.23,104.25,16093.0,104.0316,104.2412,104.0316,104.0515,16093.0
2024-11-20 13:10:00,104.26,104.37,104.19,104.19,2735.0,104.0615,104.1713,103.9917,103.9917,2735.0
2024-11-20 13:20:00,103.99,104.43,103.99,104.39,24352.0,103.792,104.2312,103.792,104.1913,24352.0
2024-11-20 13:30:00,104.34,104.35,104.03,104.04,9491.0,104.1414,104.1513,103.832,103.8419,9491.0
2024-11-20 13:40:00,104.0,104.07,103.72,103.88,27976.0,103.802,103.8719,103.5225,103.6822,27976.0
2024-11-20 13:50:00,103.91,104.07,103.86,104.07,16737.0,103.7122,103.8719,103.6623,103.8719,16737.0
2024-11-20 14:00:00,103.92,104.07,103.83,103.88,10239.0,103.7222,103.8719,103.6323,103.6822,10239.0
2024-11-20 14:10:00,103.82,103.92,103.79,103.79,26823.0,103.6224,103.7222,103.5924,103.5924,26823.0
2024-11-20 14:20:00,103.8,103.91,103.73,103.87,19305.0,103.6024,103.7122,103.5325,103.6723,19305.0
2024-11-20 14:30:00,103.84,104.07,103.81,104.02,15301.0,103.6423,103.8719,103.6124,103.822,15301.0
2024-11-20 14:40:00,104.06,104.43,104.06,104.37,28281.0,103.8619,104.2312,103.8619,104.1713,28281.0
2024-11-20 14:50:00,104.38,104.38,104.18,104.21,8715.0,104.1813,104.1813,103.9817,104.0116,8715.0
2024-11-20 15:00:00,104.18,104.23,104.15,104.22,3726.0,103.9817,104.0316,103.9517,104.0216,3726.0
2024-11-20 15:10:00,104.27,104.4,104.26,104.38,7262.0,104.0715,104.2013,104.0615,104.1813,7262.0
2024-11-20 15:20:00,104.41,104.72,104.41,104.71,168148.0,104.2112,104.5206,104.2112,104.5107,168148.0
2024-11-20 15:30:00,104.72,105.51,104.72,105.42,269372.0,104.5206,105.3091,104.5206,105.2193,269372.0
2024-11-20 15:40:00,105.45,105.55,105.17,105.45,132242.0,105.2493,105.3491,104.9698,105.2493,132242.0
2024-11-20 15:50:00,105.46,105.81,105.42,105.7,146872.0,105.2592,105.6086,105.2193,105.4988,146872.0
2024-11-21 09:30:00,106.96,107.23,104.5,104.74,286386.0,106.7564,107.0259,104.3011,104.5406,286386.0
2024-11-21 09:40:00,104.73,106.0,104.55,105.9,281332.0,104.5306,105.7982,104.351,105.6984,281332.0
2024-11-21 09:50:00,105.86,106.01,104.69,104.86,101190.0,105.6585,105.8082,104.4907,104.6604,101190.0
2024-11-21 10:00:00,104.89,104.9,103.95,104.29,119564.0,104.6903,104.7003,103.7521,104.0915,119564.0
2024-11-21 10:10:00,104.27,105.34,104.12,104.99,72341.0,104.0715,105.1395,103.9218,104.7901,72341.0
2024-11-21 10:20:00,104.99,105.24,103.44,103.51,132783.0,104.7901,105.0397,103.2431,103.3129,132783.0
2024-11-21 10:30:00,103.38,104.05,103.34,103.56,93664.0,103.1832,103.8519,103.1433,103.3629,93664.0
2024-11-21 10:40:00,103.6,104.55,103.5,104.54,60040.0,103.4028,104.351,103.303,104.341,60040.0
2024-11-21 10:50:00,104.55,105.27,104.39,105.27,50089.0,104.351,105.0696,104.1913,105.0696,50089.0
2024-11-21 11:00:00,105.36,105.66,105.14,105.24,104750.0,105.1594,105.4589,104.9398,105.0397,104750.0
2024-11-21 11:10:00,105.25,105.52,105.08,105.16,42635.0,105.0496,105.3191,104.88,104.9598,42635.0
2024-11-21 11:20:00,105.16,105.99,105.13,105.98,93671.0,104.9598,105.7882,104.9299,105.7782,93671.0
2024-11-21 11:30:00,106.0,106.11,105.4,105.53,83336.0,105.7982,105.908,105.1993,105.3291,83336.0
2024-11-21 11:40:00,105.51,105.79,105.16,105.31,16591.0,105.3091,105.5886,104.9598,105.1095,16591.0
2024-11-21 11:50:00,105.28,105.56,105.25,105.47,32814.0,105.0796,105.359,105.0496,105.2692,32814.0
2024-11-21 12:00:00,105.52,105.61,105.17,105.61,26174.0,105.3191,105.4089,104.9698,105.4089,26174.0
2024-11-21 12:10:00,105.64,105.77,105.56,105.74,17955.0,105.4389,105.5686,105.359,105.5387,17955.0
2024-11-21 12:20:00,105.76,106.29,105.67,106.12,74502.0,105.5587,106.0877,105.4688,105.918,74502.0
2024-11-21 12:30:00,106.16,106.37,106.13,106.3,33705.0,105.9579,106.1675,105.928,106.0976,33705.0
2024-11-21 12:40:00,106.31,106.76,106.31,106.48,74806.0,106.1076,106.5568,106.1076,106.2773,74806.0
2024-11-21 12:50:00,106.47,106.55,106.28,106.32,24063.0,106.2673,106.3472,106.0777,106.1176,24063.0
2024-11-21 13:00:00,106.4,106.65,106.32,106.6,15506.0,106.1974,106.447,106.1176,106.3971,15506.0
2024-11-21 13:10:00,106.65,106.73,106.37,106.43,28820.0,106.447,106.5268,106.1675,106.2274,28820.0
2024-11-21 13:20:00,106.34,106.65,106.34,106.64,10809.0,106.1376,106.447,106.1376,106.437,10809.0
2024-11-21 13:30:00,106.68,106.86,106.49,106.58,38170.0,106.4769,106.6566,106.2873,106.3771,38170.0
2024-11-21 13:40:00,106.58,106.75,106.46,106.65,9710.0,106.3771,106.5468,106.2573,106.447,9710.0
2024-11-21 13:50:00,106.56,106.85,106.56,106.78,41510.0,106.3571,106.6466,106.3571,106.5767,41510.0
2024-11-21 14:00:00,106.78,106.88,106.33,106.33,14509.0,106.5767,106.6765,106.1276,106.1276,14509.0
2024-11-21 14:10:00,106.27,106.44,106.12,106.14,28391.0,106.0677,106.2374,105.918,105.9379,28391.0
2024-11-21 14:20:00,106.18,106.63,106.18,106.51,14250.0,105.9779,106.427,105.9779,106.3072,14250.0
2024-11-21 14:30:00,106.52,106.76,106.33,106.74,42925.0,106.3172,106.5568,106.1276,106.5368,42925.0
2024-11-21 14:40:00,106.74,106.74,106.49,106.56,23767.0,106.5368,106.5368,106.2873,106.3571,23767.0
2024-11-21 14:50:00,106.57,106.63,106.37,106.62,15410.0,106.3671,106.427,106.1675,106.417,15410.0
2024-11-21 15:00:00,106.64,106.92,106.64,106.91,19717.0,106.437,106.7165,106.437,106.7065,19717.0
2024-11-21 15:10:00,106.86,106.98,106.86,106.95,8492.0,106.6566,106.7763,106.6566,106.7464,8492.0
2024-11-21 15:20:00,106.94,106.97,106.81,106.92,12773.0,106.7364,106.7664,106.6067,106.7165,12773.0
2024-11-21 15:30:00,106.91,106.91,106.51,106.63,17830.0,106.7065,106.7065,106.3072,106.427,17830.0
2024-11-21 15:40:00,106.63,106.7,106.51,106.59,25886.0,106.427,106.4969,106.3072,106.3871,25886.0
2024-11-21 15:50:00,106.6,106.64,106.39,106.44,83758.0,106.3971,106.437,106.1875,106.2374,83758.0
2024-11-22 09:30:00,106.14,106.61,105.98,106.45,156616.0,105.9379,106.407,105.7782,106.2474,156616.0
2024-11-22 09:40:00,106.46,106.95,106.43,106.71,134586.0,106.2573,106.7464,106.2274,106.5069,134586.0
2024-11-22 09:50:00,106.71,106.79,106.16,106.79,98259.0,106.5069,106.5867,105.9579,106.5867,98259.0
2024-11-22 10:00:00,106.75,106.78,106.06,106.16,51539.0,106.5468,106.5767,105.8581,105.9579,51539.0
2024-11-22 10:10:00,106.08,106.17,105.74,105.92,127225.0,105.8781,105.9679,105.5387,105.7184,127225.0
2024-11-22 10:20:00,105.89,106.17,105.48,105.64,104884.0,105.6884,105.9679,105.2792,105.4389,104884.0
2024-11-22 10:30:00,105.67,106.42,105.64,106.39,55589.0,105.4688,106.2174,105.4389,106.1875,55589.0
2024-11-22 10:40:00,106.47,106.75,106.34,106.43,60729.0,106.2673,106.5468,106.1376,106.2274,60729.0
2024-11-22 10:50:00,106.43,106.67,106.43,106.67,24050.0,106.2274,106.4669,106.2274,106.4669,24050.0
2024-11-22 11:00:00,106.69,106.71,106.35,106.35,28294.0,106.4869,106.5069,106.1475,106.1475,28294.0
2024-11-22 11:10:00,106.24,106.48,105.88,105.88,35231.0,106.0378,106.2773,105.6784,105.6784,35231.0
2024-11-22 11:20:00,105.91,106.1,105.7,106.05,31480.0,105.7084,105.898,105.4988,105.8481,31480.0
2024-11-22 11:30:00,105.98,106.29,105.72,106.26,34910.0,105.7782,106.0877,105.5187,106.0577,34910.0
2024-11-22 11:40:00,106.3,106.3,105.8,106.17,28258.0,106.0976,106.0976,105.5986,105.9679,28258.0
2024-11-22 11:50:00,106.18,106.5,106.06,106.39,27819.0,105.9779,106.2973,105.8581,106.1875,27819.0
2024-11-22 12:00:00,106.28,106.5,106.22,106.33,25240.0,106.0777,106.2973,106.0178,106.1276,25240.0
2024-11-22 12:10:00,106.35,106.61,106.34,106.54,19470.0,106.1475,106.407,106.1376,106.3372,19470.0
2024-11-22 12:20:00,106.51,106.7,106.49,106.6,16915.0,106.3072,106.4969,106.2873,106.3971,16915.0
2024-11-22 12:30:00,106.63,106.63,106.23,106.26,21478.0,106.427,106.427,106.0278,106.0577,21478.0
2024-11-22 12:40:00,106.28,106.63,106.28,106.58,37959.0,106.0777,106.427,106.0777,106.3771,37959.0
2024-11-22 12:50:00,106.59,106.88,106.59,106.79,40236.0,106.3871,106.6765,106.3871,106.5867,40236.0
2024-11-22 13:00:00,106.77,106.92,106.67,106.89,26365.0,106.5667,106.7165,106.4669,106.6865,26365.0
2024-11-22 13:10:00,106.87,107.01,106.83,106.86,32351.0,106.6666,106.8063,106.6266,106.6566,32351.0
2024-11-22 13:20:00,106.86,106.99,106.72,106.75,26256.0,106.6566,106.7863,106.5168,106.5468,26256.0
2024-11-22 13:30:00,106.71,106.95,106.62,106.65,19555.0,106.5069,106.7464,106.417,106.447,19555.0
2024-11-22 13:40:00,106.63,106.71,106.51,106.7,12797.0,106.427,106.5069,106.3072,106.4969,12797.0
2024-11-22 13:50:00,106.62,106.75,106.53,106.74,14286.0,106.417,106.5468,106.3272,106.5368,14286.0
2024-11-22 14:00:00,106.69,106.69,106.54,106.58,13586.0,106.4869,106.4869,106.3372,106.3771,13586.0
2024-11-22 14:10:00,106.6,106.6,106.19,106.36,42097.0,106.3971,106.3971,105.9878,106.1575,42097.0
2024-11-22 14:20:00,106.36,106.57,106.36,106.51,14729.0,106.1575,106.3671,106.1575,106.3072,14729.0
2024-11-22 14:30:00,106.47,106.64,106.47,106.64,10095.0,106.2673,106.437,106.2673,106.437,10095.0
2024-11-22 14:40:00,106.6,106.63,106.53,106.59,6457.0,106.3971,106.427,106.3272,106.3871,6457.0
2024-11-22 14:50:00,106.63,106.75,106.57,106.7,15460.0,106.427,106.5468,106.3671,106.4969,15460.0
2024-11-22 15:00:00,106.68,106.69,106.26,106.41,26960.0,106.4769,106.4869,106.0577,106.2074,26960.0
2024-11-22 15:10:00,106.42,106.46,106.28,106.46,16648.0,106.2174,106.2573,106.0777,106.2573,16648.0
2024-11-22 15:20:00,106.46,106.54,106.27,106.49,107261.0,106.2573,106.3372,106.0677,106.2873,107261.0
2024-11-22 15:30:00,106.45,106.59,106.41,106.44,9446.0,106.2474,106.3871,106.2074,106.2374,9446.0
2024-11-22 15:40:00,106.47,106.58,106.37,106.57,23908.0,106.2673,106.3771,106.1675,106.3671,23908.0
2024-11-22 15:50:00,106.57,106.92,106.49,106.72,94536.0,106.3671,106.7165,106.2873,106.5168,94536.0
2024-11-25 09:30:00,108.45,108.87,107.87,108.82,204728.0,108.2435,108.6627,107.6646,108.6128,204728.0
2024-11-25 09:40:00,108.88,109.1,108.4,108.4,112027.0,108.6727,108.8923,108.1936,108.1936,112027.0
2024-11-25 09:50:00,108.43,108.58,107.46,107.73,177357.0,108.2236,108.3733,107.2554,107.5249,177357.0
2024-11-25 10:00:00,107.73,107.85,107.3,107.52,75332.0,107.5249,107.6447,107.0957,107.3153,75332.0
2024-11-25 10:10:00,107.46,107.51,106.99,107.15,137454.0,107.2554,107.3053,106.7863,106.946,137454.0
2024-11-25 10:20:00,107.13,107.61,107.13,107.61,76173.0,106.9261,107.4051,106.9261,107.4051,76173.0
2024-11-25 10:30:00,107.53,107.71,107.03,107.27,103825.0,107.3253,107.505,106.8262,107.0658,103825.0
2024-11-25 10:40:00,107.24,107.73,107.24,107.58,32760.0,107.0358,107.5249,107.0358,107.3752,32760.0
2024-11-25 10:50:00,107.63,107.69,107.2,107.24,46950.0,107.4251,107.485,106.9959,107.0358,46950.0
2024-11-25 11:00:00,107.2,107.5,107.17,107.31,20107.0,106.9959,107.2954,106.966,107.1057,20107.0
2024-11-25 11:10:00,107.28,107.63,107.28,107.63,9458.0,107.0758,107.4251,107.0758,107.4251,9458.0
2024-11-25 11:20:00,107.6,107.79,107.59,107.66,45235.0,107.3952,107.5848,107.3852,107.455,45235.0
2024-11-25 11:30:00,107.65,107.9,107.27,107.32,51766.0,107.4451,107.6946,107.0658,107.1157,51766.0
2024-11-25 11:40:00,107.31,107.43,107.23,107.26,10894.0,107.1057,107.2255,107.0259,107.0558,10894.0
2024-11-25 11:50:00,107.26,107.42,107.26,107.34,11457.0,107.0558,107.2155,107.0558,107.1357,11457.0
2024-11-25 12:00:00,107.37,107.37,107.07,107.07,8835.0,107.1656,107.1656,106.8662,106.8662,8835.0
2024-11-25 12:10:00,107.09,107.09,106.61,106.73,70935.0,106.8861,106.8861,106.407,106.5268,70935.0
2024-11-25 12:20:00,106.7,106.71,106.38,106.47,33868.0,106.4969,106.5069,106.1775,106.2673,33868.0
2024-11-25 12:30:00,106.53,106.76,106.48,106.54,41243.0,106.3272,106.5568,106.2773,106.3372,41243.0
2024-11-25 12:40:00,106.54,106.61,106.07,106.37,27596.0,106.3372,106.407,105.8681,106.1675,27596.0
2024-11-25 12:50:00,106.5,106.87,106.5,106.78,60043.0,106.2973,106.6666,106.2973,106.5767,60043.0
2024-11-25 13:00:00,106.78,107.04,106.78,106.95,29337.0,106.5767,106.8362,106.5767,106.7464,29337.0
2024-11-25 13:10:00,107.07,107.17,107.0,107.01,31581.0,106.8662,106.966,106.7963,106.8063,31581.0
2024-11-25 13:20:00,107.02,107.04,106.9,106.98,7990.0,106.8163,106.8362,106.6965,106.7763,7990.0
2024-11-25 13:30:00,106.97,107.15,106.9,107.01,19107.0,106.7664,106.946,106.6965,106.8063,19107.0
2024-11-25 13:40:00,107.08,107.08,106.83,106.88,67293.0,106.8762,106.8762,106.6266,106.6765,67293.0
2024-11-25 13:50:00,106.9,106.93,106.69,106.84,19083.0,106.6965,106.7264,106.4869,106.6366,19083.0
2024-11-25 14:00:00,106.77,106.89,106.67,106.85,9359.0,106.5667,106.6865,106.4669,106.6466,9359.0
2024-11-25 14:10:00,106.9,106.94,106.88,106.91,4237.0,106.6965,106.7364,106.6765,106.7065,4237.0
2024-11-25 14:20:00,106.84,106.85,106.51,106.78,23112.0,106.6366,106.6466,106.3072,106.5767,23112.0
2024-11-25 14:30:00,106.75,106.75,106.63,106.64,6945.0,106.5468,106.5468,106.427,106.437,6945.0
2024-11-25 14:40:00,106.69,106.97,106.69,106.96,16532.0,106.4869,106.7664,106.4869,106.7564,16532.0
2024-11-25 14:50:00,106.96,107.06,106.85,106.89,17491.0,106.7564,106.8562,106.6466,106.6865,17491.0
2024-11-25 15:00:00,106.81,106.84,106.64,106.75,12721.0,106.6067,106.6366,106.437,106.5468,12721.0
2024-11-25 15:10:00,106.74,106.83,106.63,106.82,10957.0,106.5368,106.6266,106.427,106.6166,10957.0
2024-11-25 15:20:00,106.83,106.83,106.7,106.83,10016.0,106.6266,106.6266,106.4969,106.6266,10016.0
2024-11-25 15:30:00,106.84,106.93,106.8,106.88,14769.0,106.6366,106.7264,106.5967,106.6765,14769.0
2024-11-25 15:40:00,106.86,106.99,106.81,106.88,22488.0,106.6566,106.7863,106.6067,106.6765,22488.0
2024-11-25 15:50:00,106.87,107.12,106.79,107.06,286546.0,106.6666,106.9161,106.5867,106.8562,286546.0
2024-11-26 09:30:00,107.66,108.31,107.66,108.05,171019.0,107.455,108.1038,107.455,107.8443,171019.0
2024-11-26 09:40:00,108.09,108.44,107.88,108.41,87437.0,107.8842,108.2336,107.6746,108.2036,87437.0
2024-11-26 09:50:00,108.45,108.51,107.8,107.96,65129.0,108.2435,108.3034,107.5948,107.7545,65129.0
2024-11-26 10:00:00,107.99,108.21,107.59,107.92,104368.0,107.7844,108.004,107.3852,107.7146,104368.0
2024-11-26 10:10:00,107.77,108.04,107.46,107.5,18333.0,107.5648,107.8343,107.2554,107.2954,18333.0
2024-11-26 10:20:00,107.51,107.86,107.49,107.86,25048.0,107.3053,107.6547,107.2854,107.6547,25048.0
2024-11-26 10:30:00,107.76,108.01,107.67,107.95,26711.0,107.5549,107.8044,107.465,107.7445,26711.0
2024-11-26 10:40:00,107.86,108.24,107.86,107.94,17733.0,107.6547,108.0339,107.6547,107.7345,17733.0
2024-11-26 10:50:00,107.95,108.04,107.78,107.78,35135.0,107.7445,107.8343,107.5748,107.5748,35135.0
2024-11-26 11:00:00,107.87,108.11,107.87,107.9,19547.0,107.6646,107.9042,107.6646,107.6946,19547.0
2024-11-26 11:10:00,107.96,107.96,107.63,107.71,29488.0,107.7545,107.7545,107.4251,107.505,29488.0
2024-11-26 11:20:00,107.74,107.9,107.72,107.8,10132.0,107.5349,107.6946,107.5149,107.5948,10132.0
2024-11-26 11:30:00,107.82,107.89,107.81,107.89,6056.0,107.6147,107.6846,107.6048,107.6846,6056.0
2024-11-26 11:40:00,107.9,107.9,107.51,107.57,38917.0,107.6946,107.6946,107.3053,107.3652,38917.0
2024-11-26 11:50:00,107.58,107.94,107.58,107.93,31181.0,107.3752,107.7345,107.3752,107.7245,31181.0
2024-11-26 12:00:00,107.92,107.94,107.7,107.76,15308.0,107.7146,107.7345,107.495,107.5549,15308.0
2024-11-26 12:10:00,107.79,107.87,107.55,107.56,12802.0,107.5848,107.6646,107.3453,107.3552,12802.0
2024-11-26 12:20:00,107.59,107.71,107.54,107.68,20071.0,107.3852,107.505,107.3353,107.475,20071.0
2024-11-26 12:30:00,107.68,107.85,107.66,107.85,19127.0,107.475,107.6447,107.455,107.6447,19127.0
2024-11-26 12:40:00,107.86,107.97,107.85,107.96,10656.0,107.6547,107.7645,107.6447,107.7545,10656.0
2024-11-26 12:50:00,107.96,108.1,107.96,108.1,15847.0,107.7545,107.8942,107.7545,107.8942,15847.0
2024-11-26 13:00:00,108.05,108.05,107.93,107.93,25808.0,107.8443,107.8443,107.7245,107.7245,25808.0
2024-11-26 13:10:00,107.93,107.97,107.77,107.79,7577.0,107.7245,107.7645,107.5648,107.5848,7577.0
2024-11-26 13:20:00,107.71,107.91,107.71,107.84,3610.0,107.505,107.7046,107.505,107.6347,3610.0
2024-11-26 13:30:00,107.86,107.95,107.78,107.9,24136.0,107.6547,107.7445,107.5748,107.6946,24136.0
2024-11-26 13:40:00,107.87,108.07,107.87,107.96,15593.0,107.6646,107.8643,107.6646,107.7545,15593.0
2024-11-26 13:50:00,107.96,108.0,107.9,107.97,35367.0,107.7545,107.7944,107.6946,107.7645,35367.0
2024-11-26 14:00:00,107.95,108.07,107.82,107.83,14831.0,107.7445,107.8643,107.6147,107.6247,14831.0
2024-11-26 14:10:00,107.87,107.93,107.44,107.44,67109.0,107.6646,107.7245,107.2355,107.2355,67109.0
2024-11-26 14:20:00,107.52,107.59,107.31,107.48,30780.0,107.3153,107.3852,107.1057,107.2754,30780.0
2024-11-26 14:30:00,107.46,107.63,107.42,107.59,11652.0,107.2554,107.4251,107.2155,107.3852,11652.0
2024-11-26 14:40:00,107.63,107.64,107.49,107.6,8600.0,107.4251,107.4351,107.2854,107.3952,8600.0
2024-11-26 14:50:00,107.61,107.64,107.5,107.61,10835.0,107.4051,107.4351,107.2954,107.4051,10835.0
2024-11-26 15:00:00,107.56,107.78,107.56,107.73,9891.0,107.3552,107.5748,107.3552,107.5249,9891.0
2024-11-26 15:10:00,107.73,107.78,107.69,107.7,5580.0,107.5249,107.5748,107.485,107.495,5580.0
2024-11-26 15:20:00,107.64,107.82,107.6,107.82,5865.0,107.4351,107.6147,107.3952,107.6147,5865.0
2024-11-26 15:30:00,107.78,107.84,107.73,107.78,13304.0,107.5748,107.6347,107.5249,107.5748,13304.0
2024-11-26 15:40:00,107.79,108.19,107.74,108.14,46073.0,107.5848,107.984,107.5349,107.9341,46073.0
2024-11-26 15:50:00,108.13,108.34,108.01,108.16,117549.0,107.9242,108.1338,107.8044,107.9541,117549.0
2024-11-27 09:30:00,107.67,107.67,106.81,106.97,204648.0,107.465,107.465,106.6067,106.7664,204648.0
2024-11-27 09:40:00,106.99,107.24,106.95,107.16,76869.0,106.7863,107.0358,106.7464,106.956,76869.0
2024-11-27 09:50:00,107.14,107.15,106.67,106.85,44529.0,106.936,106.946,106.4669,106.6466,44529.0
2024-11-27 10:00:00,106.9,106.9,106.56,106.7,41894.0,106.6965,106.6965,106.3571,106.4969,41894.0
2024-11-27 10:10:00,106.7,106.7,106.16,106.38,60637.0,106.4969,106.4969,105.9579,106.1775,60637.0
2024-11-27 10:20:00,106.38,106.45,105.95,106.04,63643.0,106.1775,106.2474,105.7483,105.8381,63643.0
2024-11-27 10:30:00,106.08,106.09,105.53,105.61,120536.0,105.8781,105.888,105.3291,105.4089,120536.0
2024-11-27 10:40:00,105.61,106.11,105.58,105.76,47703.0,105.4089,105.908,105.379,105.5587,47703.0
2024-11-27 10:50:00,105.79,105.87,105.62,105.7,40723.0,105.5886,105.6685,105.4189,105.4988,40723.0
2024-11-27 11:00:00,105.71,105.74,105.32,105.61,46619.0,105.5088,105.5387,105.1195,105.4089,46619.0
2024-11-27 11:10:00,105.56,105.56,105.22,105.43,57459.0,105.359,105.359,105.0197,105.2293,57459.0
2024-11-27 11:20:00,105.44,105.59,105.33,105.56,24975.0,105.2393,105.389,105.1295,105.359,24975.0
2024-11-27 11:30:00,105.43,105.79,105.39,105.71,47312.0,105.2293,105.5886,105.1894,105.5088,47312.0
2024-11-27 11:40:00,105.85,105.87,105.28,105.33,32907.0,105.6485,105.6685,105.0796,105.1295,32907.0
2024-11-27 11:50:00,105.37,105.48,105.21,105.48,23384.0,105.1694,105.2792,105.0097,105.2792,23384.0
2024-11-27 12:00:00,105.38,105.38,105.0,105.12,53293.0,105.1794,105.1794,104.8001,104.9199,53293.0
2024-11-27 12:10:00,105.18,105.42,105.18,105.42,22037.0,104.9798,105.2193,104.9798,105.2193,22037.0
2024-11-27 12:20:00,105.47,105.53,105.36,105.47,10307.0,105.2692,105.3291,105.1594,105.2692,10307.0
2024-11-27 12:30:00,105.51,105.53,105.32,105.49,10462.0,105.3091,105.3291,105.1195,105.2892,10462.0
2024-11-27 12:40:00,105.51,105.63,105.44,105.6,35864.0,105.3091,105.4289,105.2393,105.399,35864.0
2024-11-27 12:50:00,105.64,105.72,105.57,105.71,20729.0,105.4389,105.5187,105.369,105.5088,20729.0
2024-11-27 13:00:00,105.68,105.83,105.63,105.83,17302.0,105.4788,105.6285,105.4289,105.6285,17302.0
2024-11-27 13:10:00,105.86,106.14,105.86,106.14,44968.0,105.6585,105.9379,105.6585,105.9379,44968.0
2024-11-27 13:20:00,106.16,106.16,105.91,105.96,12395.0,105.9579,105.9579,105.7084,105.7583,12395.0
2024-11-27 13:30:00,105.95,106.27,105.94,106.22,18455.0,105.7483,106.0677,105.7383,106.0178,18455.0
2024-11-27 13:40:00,106.26,106.32,106.17,106.29,9266.0,106.0577,106.1176,105.9679,106.0877,9266.0
2024-11-27 13:50:00,106.3,106.46,106.27,106.39,41964.0,106.0976,106.2573,106.0677,106.1875,41964.0
2024-11-27 14:00:00,106.39,106.41,106.29,106.36,66621.0,106.1875,106.2074,106.0877,106.1575,66621.0
2024-11-27 14:10:00,106.36,106.51,106.33,106.38,11777.0,106.1575,106.3072,106.1276,106.1775,11777.0
2024-11-27 14:20:00,106.36,106.5,106.31,106.31,12419.0,106.1575,106.2973,106.1076,106.1076,12419.0
2024-11-27 14:30:00,106.31,106.35,106.19,106.3,18077.0,106.1076,106.1475,105.9878,106.0976,18077.0
2024-11-27 14:40:00,106.34,106.54,106.33,106.52,6613.0,106.1376,106.3372,106.1276,106.3172,6613.0
2024-11-27 14:50:00,106.5,106.53,106.34,106.34,9351.0,106.2973,106.3272,106.1376,106.1376,9351.0
2024-11-27 15:00:00,106.35,106.56,106.33,106.53,7467.0,106.1475,106.3571,106.1276,106.3272,7467.0
2024-11-27 15:10:00,106.52,106.54,106.31,106.31,10058.0,106.3172,106.3372,106.1076,106.1076,10058.0
2024-11-27 15:20:00,106.29,106.34,106.18,106.27,6215.0,106.0877,106.1376,105.9779,106.0677,6215.0
2024-11-27 15:30:00,106.19,106.27,106.13,106.25,11420.0,105.9878,106.0677,105.928,106.0477,11420.0
2024-11-27 15:40:00,106.21,106.36,105.99,106.33,34929.0,106.0078,106.1575,105.7882,106.1276,34929.0
2024-11-27 15:50:00,106.31,106.43,106.16,106.43,100670.0,106.1076,106.2274,105.9579,106.2274,100670.0
2024-11-29 09:30:00,106.61,106.99,106.39,106.97,176987.0,106.407,106.7863,106.1875,106.7664,176987.0
2024-11-29 09:40:00,106.95,107.15,106.83,106.87,61063.0,106.7464,106.946,106.6266,106.6666,61063.0
2024-11-29 09:50:00,106.89,107.52,106.88,107.47,57848.0,106.6865,107.3153,106.6765,107.2654,57848.0
2024-11-29 10:00:00,107.54,107.81,107.41,107.8,63340.0,107.3353,107.6048,107.2055,107.5948,63340.0
2024-11-29 10:10:00,107.81,108.06,107.8,108.04,56045.0,107.6048,107.8543,107.5948,107.8343,56045.0
2024-11-29 10:20:00,108.03,108.06,107.72,107.8,19843.0,107.8243,107.8543,107.5149,107.5948,19843.0
2024-11-29 10:30:00,107.81,108.0,107.81,107.99,23409.0,107.6048,107.7944,107.6048,107.7844,23409.0
2024-11-29 10:40:00,107.96,108.15,107.77,107.77,19694.0,107.7545,107.9441,107.5648,107.5648,19694.0
2024-11-29 10:50:00,107.75,107.9,107.7,107.86,16214.0,107.5449,107.6946,107.495,107.6547,16214.0
2024-11-29 11:00:00,107.89,108.11,107.89,108.09,39283.0,107.6846,107.9042,107.6846,107.8842,39283.0
2024-11-29 11:10:00,108.05,108.28,108.05,108.15,18332.0,107.8443,108.0739,107.8443,107.9441,18332.0
2024-11-29 11:20:00,108.18,108.27,108.14,108.18,23156.0,107.9741,108.0639,107.9341,107.9741,23156.0
2024-11-29 11:30:00,108.23,108.23,108.03,108.05,45340.0,108.024,108.024,107.8243,107.8443,45340.0
2024-11-29 11:40:00,108.12,108.3,108.12,108.29,12087.0,107.9142,108.0938,107.9142,108.0838,12087.0
2024-11-29 11:50:00,108.28,108.4,108.28,108.31,11705.0,108.0739,108.1936,108.0739,108.1038,11705.0
2024-11-29 12:00:00,108.22,108.34,108.13,108.31,17144.0,108.014,108.1338,107.9242,108.1038,17144.0
2024-11-29 12:10:00,108.22,108.37,108.22,108.37,17178.0,108.014,108.1637,108.014,108.1637,17178.0
2024-11-29 12:20:00,108.34,108.37,108.12,108.15,49302.0,108.1338,108.1637,107.9142,107.9441,49302.0
2024-11-29 12:30:00,108.17,108.42,108.15,108.36,18171.0,107.9641,108.2136,107.9441,108.1537,18171.0
2024-11-29 12:40:00,108.37,108.37,108.2,108.23,20972.0,108.1637,108.1637,107.994,108.024,20972.0
2024-11-29 12:50:00,108.26,108.49,108.17,108.22,209281.0,108.0539,108.2835,107.9641,108.014,209281.0
2024-12-02 09:30:00,108.77,109.74,108.63,109.5,232936.0,108.5629,109.5311,108.4232,109.2915,232936.0
2024-12-02 09:40:00,109.55,109.86,109.34,109.86,88922.0,109.3414,109.6509,109.1318,109.6509,88922.0
2024-12-02 09:50:00,109.88,110.09,109.65,109.9,131604.0,109.6708,109.8804,109.4413,109.6908,131604.0
2024-12-02 10:00:00,109.92,110.23,109.86,110.1,134347.0,109.7107,110.0202,109.6509,109.8904,134347.0
2024-12-02 10:10:00,110.07,110.36,110.0,110.04,107132.0,109.8605,110.1499,109.7906,109.8305,107132.0
2024-12-02 10:20:00,109.98,110.24,109.98,110.21,47135.0,109.7706,110.0301,109.7706,110.0002,47135.0
2024-12-02 10:30:00,110.21,110.41,110.16,110.29,65515.0,110.0002,110.1998,109.9503,110.08,65515.0
2024-12-02 10:40:00,110.28,110.37,110.12,110.25,47295.0,110.0701,110.1599,109.9104,110.0401,47295.0
2024-12-02 10:50:00,110.23,110.23,109.81,109.95,134446.0,110.0202,110.0202,109.601,109.7407,134446.0
2024-12-02 11:00:00,109.99,110.32,109.92,110.31,39814.0,109.7806,110.11,109.7107,110.1,39814.0
2024-12-02 11:10:00,110.32,110.36,110.22,110.31,19182.0,110.11,110.1499,110.0102,110.1,19182.0
2024-12-02 11:20:00,110.3,110.31,110.06,110.18,28767.0,110.09,110.1,109.8505,109.9702,28767.0
2024-12-02 11:30:00,110.23,110.66,110.19,110.63,50891.0,110.0202,110.4493,109.9802,110.4194,50891.0
2024-12-02 11:40:00,110.61,110.77,110.59,110.76,45266.0,110.3994,110.5591,110.3795,110.5491,45266.0
2024-12-02 11:50:00,110.76,110.78,110.57,110.68,46033.0,110.5491,110.5691,110.3595,110.4693,46033.0
2024-12-02 12:00:00,110.7,110.9,110.68,110.85,33526.0,110.4893,110.6889,110.4693,110.639,33526.0
2024-12-02 12:10:00,110.84,110.95,110.84,110.89,16908.0,110.629,110.7388,110.629,110.6789,16908.0
2024-12-02 12:20:00,110.91,111.01,110.73,110.74,66493.0,110.6989,110.7987,110.5192,110.5292,66493.0
2024-12-02 12:30:00,110.74,110.85,110.67,110.79,53980.0,110.5292,110.639,110.4593,110.5791,53980.0
2024-12-02 12:40:00,110.8,110.86,110.71,110.82,10379.0,110.5891,110.649,110.4992,110.609,10379.0
2024-12-02 12:50:00,110.86,110.88,110.69,110.7,14200.0,110.649,110.6689,110.4793,110.4893,14200.0
2024-12-02 13:00:00,110.69,110.69,110.58,110.58,17744.0,110.4793,110.4793,110.3695,110.3695,17744.0
2024-12-02 13:10:00,110.59,110.64,110.46,110.54,20658.0,110.3795,110.4294,110.2497,110.3296,20658.0
2024-12-02 13:20:00,110.54,110.73,110.53,110.56,17915.0,110.3296,110.5192,110.3196,110.3495,17915.0
2024-12-02 13:30:00,110.52,110.56,110.36,110.56,18751.0,110.3096,110.3495,110.1499,110.3495,18751.0
2024-12-02 13:40:00,110.6,110.64,110.55,110.59,17044.0,110.3895,110.4294,110.3395,110.3795,17044.0
2024-12-02 13:50:00,110.54,110.58,110.5,110.53,12319.0,110.3296,110.3695,110.2896,110.3196,12319.0
2024-12-02 14:00:00,110.5,110.55,110.43,110.43,12617.0,110.2896,110.3395,110.2198,110.2198,12617.0
2024-12-02 14:10:00,110.42,110.42,110.2,110.29,20895.0,110.2098,110.2098,109.9902,110.08,20895.0
2024-12-02 14:20:00,110.26,110.32,110.18,110.29,9867.0,110.0501,110.11,109.9702,110.08,9867.0
2024-12-02 14:30:00,110.28,110.47,110.28,110.38,26119.0,110.0701,110.2597,110.0701,110.1699,26119.0
2024-12-02 14:40:00,110.38,110.48,110.38,110.46,13198.0,110.1699,110.2697,110.1699,110.2497,13198.0
2024-12-02 14:50:00,110.44,110.6,110.44,110.6,16465.0,110.2298,110.3895,110.2298,110.3895,16465.0
2024-12-02 15:00:00,110.6,110.6,110.45,110.51,13122.0,110.3895,110.3895,110.2397,110.2996,13122.0
2024-12-02 15:10:00,110.53,110.74,110.52,110.59,52252.0,110.3196,110.5292,110.3096,110.3795,52252.0
2024-12-02 15:20:00,110.61,110.8,110.6,110.79,102780.0,110.3994,110.5891,110.3895,110.5791,102780.0
2024-12-02 15:30:00,110.77,110.82,110.72,110.78,31318.0,110.5591,110.609,110.5092,110.5691,31318.0
2024-12-02 15:40:00,110.78,110.79,110.59,110.69,196224.0,110.5691,110.5791,110.3795,110.4793,196224.0
2024-12-02 15:50:00,110.65,110.72,110.55,110.58,222922.0,110.4394,110.5092,110.3395,110.3695,222922.0
2024-12-03 09:30:00,109.97,110.39,109.78,110.39,184318.0,109.7606,110.1799,109.571,110.1799,184318.0
2024-12-03 09:40:00,110.39,110.49,110.18,110.41,63356.0,110.1799,110.2797,109.9702,110.1998,63356.0
2024-12-03 09:50:00,110.4,110.53,110.33,110.48,42556.0,110.1898,110.3196,110.12,110.2697,42556.0
2024-12-03 10:00:00,110.44,110.78,110.4,110.5,37396.0,110.2298,110.5691,110.1898,110.2896,37396.0
2024-12-03 10:10:00,110.55,110.67,110.42,110.51,22237.0,110.3395,110.4593,110.2098,110.2996,22237.0
2024-12-03 10:20:00,110.42,110.42,110.13,110.21,78495.0,110.2098,110.2098,109.9203,110.0002,78495.0
2024-12-03 10:30:00,110.18,110.6,110.18,110.52,14537.0,109.9702,110.3895,109.9702,110.3096,14537.0
2024-12-03 10:40:00,110.47,110.47,110.17,110.31,18848.0,110.2597,110.2597,109.9603,110.1,18848.0
2024-12-03 10:50:00,110.31,110.5,110.09,110.5,12593.0,110.1,110.2896,109.8804,110.2896,12593.0
2024-12-03 11:00:00,110.51,110.78,110.48,110.7,71832.0,110.2996,110.5691,110.2697,110.4893,71832.0
2024-12-03 11:10:00,110.73,110.77,110.61,110.7,16314.0,110.5192,110.5591,110.3994,110.4893,16314.0
2024-12-03 11:20:00,110.74,110.97,110.68,110.95,23983.0,110.5292,110.7587,110.4693,110.7388,23983.0
2024-12-03 11:30:00,110.97,111.08,110.59,110.61,40672.0,110.7587,110.8685,110.3795,110.3994,40672.0
2024-12-03 11:40:00,110.56,110.64,110.45,110.6,43606.0,110.3495,110.4294,110.2397,110.3895,43606.0
2024-12-03 11:50:00,110.61,110.72,110.51,110.51,10866.0,110.3994,110.5092,110.2996,110.2996,10866.0
2024-12-03 12:00:00,110.51,110.62,110.42,110.42,7023.0,110.2996,110.4094,110.2098,110.2098,7023.0
2024-12-03 12:10:00,110.44,110.6,110.44,110.6,7140.0,110.2298,110.3895,110.2298,110.3895,7140.0
2024-12-03 12:20:00,110.6,110.6,110.46,110.46,17248.0,110.3895,110.3895,110.2497,110.2497,17248.0
2024-12-03 12:30:00,110.47,110.55,110.35,110.43,8214.0,110.2597,110.3395,110.1399,110.2198,8214.0
2024-12-03 12:40:00,110.47,110.72,110.47,110.7,14356.0,110.2597,110.5092,110.2597,110.4893,14356.0
2024-12-03 12:50:00,110.69,110.88,110.65,110.88,32586.0,110.4793,110.6689,110.4394,110.6689,32586.0
2024-12-03 13:00:00,110.8,110.88,110.75,110.88,27650.0,110.5891,110.6689,110.5392,110.6689,27650.0
2024-12-03 13:10:00,110.88,110.91,110.77,110.79,9875.0,110.6689,110.6989,110.5591,110.5791,9875.0
2024-12-03 13:20:00,110.8,110.91,110.79,110.79,6074.0,110.5891,110.6989,110.5791,110.5791,6074.0
2024-12-03 13:30:00,110.71,110.84,110.69,110.72,6200.0,110.4992,110.629,110.4793,110.5092,6200.0
2024-12-03 13:40:00,110.7,110.71,110.6,110.71,8310.0,110.4893,110.4992,110.3895,110.4992,8310.0
2024-12-03 13:50:00,110.71,110.86,110.71,110.8,7252.0,110.4992,110.649,110.4992,110.5891,7252.0
2024-12-03 14:00:00,110.75,110.8,110.7,110.8,7747.0,110.5392,110.5891,110.4893,110.5891,7747.0
2024-12-03 14:10:00,110.73,110.8,110.72,110.8,3197.0,110.5192,110.5891,110.5092,110.5891,3197.0
2024-12-03 14:20:00,110.8,110.82,110.72,110.8,137482.0,110.5891,110.609,110.5092,110.5891,137482.0
2024-12-03 14:30:00,110.79,110.9,110.79,110.88,10436.0,110.5791,110.6889,110.5791,110.6689,10436.0
2024-12-03 14:40:00,110.89,110.96,110.84,110.95,28758.0,110.6789,110.7488,110.629,110.7388,28758.0
2024-12-03 14:50:00,110.96,111.07,110.95,111.02,16186.0,110.7488,110.8586,110.7388,110.8087,16186.0
2024-12-03 15:00:00,111.02,111.06,110.96,111.04,24289.0,110.8087,110.8486,110.7488,110.8286,24289.0
2024-12-03 15:10:00,111.03,111.05,110.95,110.99,43482.0,110.8186,110.8386,110.7388,110.7787,43482.0
2024-12-03 15:20:00,111.0,111.1,110.99,111.02,21135.0,110.7887,110.8885,110.7787,110.8087,21135.0
2024-12-03 15:30:00,111.01,111.04,110.9,110.91,8806.0,110.7987,110.8286,110.6889,110.6989,8806.0
2024-12-03 15:40:00,110.93,111.03,110.85,111.02,115861.0,110.7188,110.8186,110.639,110.8087,115861.0
2024-12-03 15:50:00,111.03,111.35,111.03,111.24,74867.0,110.8186,111.138,110.8186,111.0282,74867.0
2024-12-04 09:30:00,112.72,112.91,112.43,112.43,216909.0,112.5054,112.6951,112.216,112.216,216909.0
2024-12-04 09:40:00,112.45,112.83,112.45,112.81,62521.0,112.2359,112.6152,112.2359,112.5952,62521.0
2024-12-04 09:50:00,112.83,112.96,112.66,112.7,68675.0,112.6152,112.745,112.4455,112.4855,68675.0
2024-12-04 10:00:00,112.67,113.01,112.49,112.94,62979.0,112.4555,112.7949,112.2759,112.725,62979.0
2024-12-04 10:10:00,112.99,113.2,112.72,113.0,57475.0,112.7749,112.9845,112.5054,112.7849,57475.0
2024-12-04 10:20:00,113.03,113.18,112.97,113.15,68289.0,112.8148,112.9645,112.7549,112.9346,68289.0
2024-12-04 10:30:00,113.16,113.48,113.05,113.38,78500.0,112.9446,113.264,112.8348,113.1642,78500.0
2024-12-04 10:40:00,113.36,113.45,113.2,113.29,55438.0,113.1442,113.234,112.9845,113.0743,55438.0
2024-12-04 10:50:00,113.31,113.44,113.2,113.4,62659.0,113.0943,113.224,112.9845,113.1841,62659.0
2024-12-04 11:00:00,113.4,113.53,113.4,113.42,55444.0,113.1841,113.3139,113.1841,113.2041,55444.0
2024-12-04 11:10:00,113.42,113.43,113.29,113.29,23579.0,113.2041,113.2141,113.0743,113.0743,23579.0
2024-12-04 11:20:00,113.29,113.33,113.2,113.26,12512.0,113.0743,113.1143,112.9845,113.0444,12512.0
2024-12-04 11:30:00,113.25,113.25,113.08,113.16,19914.0,113.0344,113.0344,112.8647,112.9446,19914.0
2024-12-04 11:40:00,113.14,113.24,113.05,113.23,20820.0,112.9246,113.0244,112.8348,113.0144,20820.0
2024-12-04 11:50:00,113.22,113.35,113.15,113.31,16957.0,113.0045,113.1342,112.9346,113.0943,16957.0
2024-12-04 12:00:00,113.28,113.37,113.28,113.31,9764.0,113.0643,113.1542,113.0643,113.0943,9764.0
2024-12-04 12:10:00,113.3,113.38,113.28,113.37,8781.0,113.0843,113.1642,113.0643,113.1542,8781.0
2024-12-04 12:20:00,113.37,113.49,113.18,113.38,56420.0,113.1542,113.2739,112.9645,113.1642,56420.0
2024-12-04 12:30:00,113.38,113.38,113.19,113.22,10540.0,113.1642,113.1642,112.9745,113.0045,10540.0
2024-12-04 12:40:00,113.21,113.32,113.13,113.32,8746.0,112.9945,113.1043,112.9146,113.1043,8746.0
2024-12-04 12:50:00,113.32,113.45,113.32,113.4,15742.0,113.1043,113.234,113.1043,113.1841,15742.0
2024-12-04 13:00:00,113.38,113.45,113.32,113.43,9518.0,113.1642,113.234,113.1043,113.2141,9518.0
2024-12-04 13:10:00,113.41,113.45,113.34,113.35,6429.0,113.1941,113.234,113.1242,113.1342,6429.0
2024-12-04 13:20:00,113.35,113.4,113.22,113.24,64522.0,113.1342,113.1841,113.0045,113.0244,64522.0
2024-12-04 13:30:00,113.23,113.23,112.97,113.13,24947.0,113.0144,113.0144,112.7549,112.9146,24947.0
2024-12-04 13:40:00,113.13,113.25,113.07,113.25,168712.0,112.9146,113.0344,112.8547,113.0344,168712.0
2024-12-04 13:50:00,113.26,113.51,113.22,113.29,34874.0,113.0444,113.2939,113.0045,113.0743,34874.0
2024-12-04 14:00:00,113.24,113.48,113.21,113.43,46060.0,113.0244,113.264,112.9945,113.2141,46060.0
2024-12-04 14:10:00,113.49,113.59,113.4,113.56,29753.0,113.2739,113.3738,113.1841,113.3438,29753.0
2024-12-04 14:20:00,113.53,113.66,113.52,113.65,48839.0,113.3139,113.4436,113.3039,113.4336,48839.0
2024-12-04 14:30:00,113.65,113.74,113.6,113.71,16037.0,113.4336,113.5235,113.3837,113.4935,16037.0
2024-12-04 14:40:00,113.7,113.76,113.62,113.71,36342.0,113.4835,113.5434,113.4037,113.4935,36342.0
2024-12-04 14:50:00,113.72,113.76,113.64,113.71,22035.0,113.5035,113.5434,113.4237,113.4935,22035.0
2024-12-04 15:00:00,113.68,113.78,113.67,113.76,13137.0,113.4636,113.5634,113.4536,113.5434,13137.0
2024-12-04 15:10:00,113.78,113.82,113.74,113.82,31849.0,113.5634,113.6033,113.5235,113.6033,31849.0
2024-12-04 15:20:00,113.8,113.84,113.79,113.79,50479.0,113.5834,113.6233,113.5734,113.5734,50479.0
2024-12-04 15:30:00,113.78,113.93,113.75,113.91,69621.0,113.5634,113.7131,113.5335,113.6931,69621.0
2024-12-04 15:40:00,113.91,113.99,113.89,113.98,52159.0,113.6931,113.773,113.6732,113.763,52159.0
2024-12-04 15:50:00,113.99,114.07,113.93,113.98,168566.0,113.773,113.8528,113.7131,113.763,168566.0
2024-12-05 09:30:00,113.97,114.13,113.81,113.88,116889.0,113.753,113.9127,113.5933,113.6632,116889.0
2024-12-05 09:40:00,113.89,114.04,113.79,113.79,41888.0,113.6732,113.8229,113.5734,113.5734,41888.0
2024-12-05 09:50:00,113.81,113.81,113.58,113.7,43307.0,113.5933,113.5933,113.3638,113.4835,43307.0
2024-12-05 10:00:00,113.73,113.93,113.66,113.91,29074.0,113.5135,113.7131,113.4436,113.6931,29074.0
2024-12-05 10:10:00,113.92,113.98,113.76,113.9,27099.0,113.7031,113.763,113.5434,113.6832,27099.0
2024-12-05 10:20:00,113.9,113.9,113.63,113.8,31751.0,113.6832,113.6832,113.4137,113.5834,31751.0
2024-12-05 10:30:00,113.81,113.91,113.75,113.75,34389.0,113.5933,113.6931,113.5335,113.5335,34389.0
2024-12-05 10:40:00,113.82,113.91,113.59,113.59,26861.0,113.6033,113.6931,113.3738,113.3738,26861.0
2024-12-05 10:50:00,113.62,113.74,113.48,113.65,26807.0,113.4037,113.5235,113.264,113.4336,26807.0
2024-12-05 11:00:00,113.66,113.7,113.6,113.66,8740.0,113.4436,113.4835,113.3837,113.4436,8740.0
2024-12-05 11:10:00,113.66,113.91,113.63,113.91,18488.0,113.4436,113.6931,113.4137,113.6931,18488.0
2024-12-05 11:20:00,113.92,114.01,113.87,113.92,18778.0,113.7031,113.793,113.6532,113.7031,18778.0
2024-12-05 11:30:00,113.9,113.97,113.79,113.79,10306.0,113.6832,113.753,113.5734,113.5734,10306.0
2024-12-05 11:40:00,113.78,113.88,113.77,113.82,7549.0,113.5634,113.6632,113.5534,113.6033,7549.0
2024-12-05 11:50:00,113.89,113.93,113.79,113.93,11375.0,113.6732,113.7131,113.5734,113.7131,11375.0
2024-12-05 12:00:00,113.93,114.04,113.89,114.04,15107.0,113.7131,113.8229,113.6732,113.8229,15107.0
2024-12-05 12:10:00,114.04,114.27,114.03,114.26,19325.0,113.8229,114.0525,113.8129,114.0425,19325.0
2024-12-05 12:20:00,114.25,114.27,114.14,114.23,10660.0,114.0325,114.0525,113.9227,114.0125,10660.0
2024-12-05 12:30:00,114.22,114.22,114.14,114.18,20706.0,114.0026,114.0026,113.9227,113.9626,20706.0
2024-12-05 12:40:00,114.2,114.26,114.12,114.26,8664.0,113.9826,114.0425,113.9027,114.0425,8664.0
2024-12-05 12:50:00,114.24,114.3,114.19,114.22,14517.0,114.0225,114.0824,113.9726,114.0026,14517.0
2024-12-05 13:00:00,114.23,114.24,114.05,114.16,10056.0,114.0125,114.0225,113.8329,113.9427,10056.0
2024-12-05 13:10:00,114.17,114.17,113.87,113.87,11599.0,113.9527,113.9527,113.6532,113.6532,11599.0
2024-12-05 13:20:00,113.86,113.89,113.41,113.59,42611.0,113.6432,113.6732,113.1941,113.3738,42611.0
2024-12-05 13:30:00,113.59,113.79,113.46,113.79,16764.0,113.3738,113.5734,113.244,113.5734,16764.0
2024-12-05 13:40:00,113.77,113.84,113.7,113.71,9580.0,113.5534,113.6233,113.4835,113.4935,9580.0
2024-12-05 13:50:00,113.71,113.73,113.45,113.51,23995.0,113.4935,113.5135,113.234,113.2939,23995.0
2024-12-05 14:00:00,113.51,113.59,113.32,113.59,19221.0,113.2939,113.3738,113.1043,113.3738,19221.0
2024-12-05 14:10:00,113.61,113.68,113.57,113.64,7476.0,113.3937,113.4636,113.3538,113.4237,7476.0
2024-12-05 14:20:00,113.64,113.76,113.59,113.59,10848.0,113.4237,113.5434,113.3738,113.3738,10848.0
2024-12-05 14:30:00,113.57,113.65,113.57,113.61,10527.0,113.3538,113.4336,113.3538,113.3937,10527.0
2024-12-05 14:40:00,113.6,113.6,113.44,113.48,7886.0,113.3837,113.3837,113.224,113.264,7886.0
2024-12-05 14:50:00,113.49,113.54,113.46,113.54,5105.0,113.2739,113.3239,113.244,113.3239,5105.0
2024-12-05 15:00:00,113.5,113.71,113.44,113.71,39751.0,113.2839,113.4935,113.224,113.4935,39751.0
2024-12-05 15:10:00,113.67,113.67,113.44,113.47,14498.0,113.4536,113.4536,113.224,113.254,14498.0
2024-12-05 15:20:00,113.45,113.52,113.28,113.28,34057.0,113.234,113.3039,113.0643,113.0643,34057.0
2024-12-05 15:30:00,113.32,113.49,113.24,113.42,22267.0,113.1043,113.2739,113.0244,113.2041,22267.0
2024-12-05 15:40:00,113.4,113.54,113.37,113.39,15997.0,113.1841,113.3239,113.1542,113.1741,15997.0
2024-12-05 15:50:00,113.41,113.5,113.17,113.34,115288.0,113.1941,113.2839,112.9546,113.1242,115288.0
2024-12-06 09:30:00,113.57,114.07,113.54,114.02,100201.0,113.3538,113.8528,113.3239,113.8029,100201.0
2024-12-06 09:40:00,113.98,114.66,113.91,114.61,100980.0,113.763,114.4417,113.6931,114.3918,100980.0
2024-12-06 09:50:00,114.62,114.84,114.53,114.75,92860.0,114.4018,114.6214,114.312,114.5316,92860.0
2024-12-06 10:00:00,114.79,114.94,114.64,114.79,83252.0,114.5715,114.7212,114.4218,114.5715,83252.0
2024-12-06 10:10:00,114.8,115.17,114.78,115.11,72577.0,114.5815,114.9508,114.5615,114.8909,72577.0
2024-12-06 10:20:00,115.09,115.1,114.9,115.06,30316.0,114.8709,114.8809,114.6813,114.841,30316.0
2024-12-06 10:30:00,115.06,115.1,114.89,115.04,18822.0,114.841,114.8809,114.6713,114.821,18822.0
2024-12-06 10:40:00,115.06,115.06,114.86,114.96,17725.0,114.841,114.841,114.6413,114.7412,17725.0
2024-12-06 10:50:00,114.95,114.99,114.68,114.9,26269.0,114.7312,114.7711,114.4617,114.6813,26269.0
2024-12-06 11:00:00,114.91,115.06,114.69,114.78,47166.0,114.6912,114.841,114.4717,114.5615,47166.0
2024-12-06 11:10:00,114.84,114.86,114.42,114.77,48316.0,114.6214,114.6413,114.2022,114.5515,48316.0
2024-12-06 11:20:00,114.7,114.94,114.67,114.89,40879.0,114.4816,114.7212,114.4517,114.6713,40879.0
2024-12-06 11:30:00,114.89,115.07,114.85,115.05,19409.0,114.6713,114.8509,114.6314,114.831,19409.0
2024-12-06 11:40:00,115.01,115.05,114.75,114.79,12844.0,114.7911,114.831,114.5316,114.5715,12844.0
2024-12-06 11:50:00,114.82,114.92,114.75,114.88,6989.0,114.6014,114.7012,114.5316,114.6613,6989.0
2024-12-06 12:00:00,114.89,114.96,114.69,114.96,10371.0,114.6713,114.7412,114.4717,114.7412,10371.0
2024-12-06 12:10:00,114.95,115.04,114.9,114.9,18601.0,114.7312,114.821,114.6813,114.6813,18601.0
2024-12-06 12:20:00,114.93,115.07,114.92,115.05,28611.0,114.7112,114.8509,114.7012,114.831,28611.0
2024-12-06 12:30:00,115.06,115.08,114.9,114.93,10932.0,114.841,114.8609,114.6813,114.7112,10932.0
2024-12-06 12:40:00,114.91,114.92,114.76,114.92,13099.0,114.6912,114.7012,114.5415,114.7012,13099.0
2024-12-06 12:50:00,114.92,115.03,114.85,114.87,13180.0,114.7012,114.811,114.6314,114.6513,13180.0
2024-12-06 13:00:00,114.87,115.26,114.87,115.22,45964.0,114.6513,115.0406,114.6513,115.0007,45964.0
2024-12-06 13:10:00,115.22,115.4,115.2,115.32,39904.0,115.0007,115.1803,114.9807,115.1005,39904.0
2024-12-06 13:20:00,115.36,115.41,115.32,115.32,12355.0,115.1404,115.1903,115.1005,115.1005,12355.0
2024-12-06 13:30:00,115.32,115.32,115.12,115.21,16609.0,115.1005,115.1005,114.9008,114.9907,16609.0
2024-12-06 13:40:00,115.17,115.23,115.13,115.22,24139.0,114.9508,115.0106,114.9108,115.0007,24139.0
2024-12-06 13:50:00,115.26,115.31,115.22,115.31,9439.0,115.0406,115.0905,115.0007,115.0905,9439.0
2024-12-06 14:00:00,115.31,115.31,115.04,115.04,12977.0,115.0905,115.0905,114.821,114.821,12977.0
2024-12-06 14:10:00,115.02,115.03,114.86,114.98,26436.0,114.801,114.811,114.6413,114.7611,26436.0
2024-12-06 14:20:00,114.95,115.06,114.89,114.89,4920.0,114.7312,114.841,114.6713,114.6713,4920.0
2024-12-06 14:30:00,114.87,115.03,114.83,115.02,145745.0,114.6513,114.811,114.6114,114.801,145745.0
2024-12-06 14:40:00,114.98,115.15,114.96,115.1,348278.0,114.7611,114.9308,114.7412,114.8809,348278.0
2024-12-06 14:50:00,115.11,115.2,115.07,115.07,55364.0,114.8909,114.9807,114.8509,114.8509,55364.0
2024-12-06 15:00:00,115.06,115.13,114.99,115.13,13427.0,114.841,114.9108,114.7711,114.9108,13427.0
2024-12-06 15:10:00,115.12,115.21,115.11,115.21,9729.0,114.9008,114.9907,114.8909,114.9907,9729.0
2024-12-06 15:20:00,115.19,115.22,115.12,115.19,14583.0,114.9707,115.0007,114.9008,114.9707,14583.0
2024-12-06 15:30:00,115.18,115.28,115.15,115.2,26607.0,114.9607,115.0605,114.9308,114.9807,26607.0
2024-12-06 15:40:00,115.2,115.28,115.15,115.15,20285.0,114.9807,115.0605,114.9308,114.9308,20285.0
2024-12-06 15:50:00,115.14,115.36,115.1,115.32,263674.0,114.9208,115.1404,114.8809,115.1005,263674.0
2024-12-09 09:30:00,114.84,115.15,114.52,114.85,172641.0,114.6214,114.9308,114.302,114.6314,172641.0
2024-12-09 09:40:00,114.83,115.21,114.83,115.2,52745.0,114.6114,114.9907,114.6114,114.9807,52745.0
2024-12-09 09:50:00,115.19,115.2,114.9,114.96,60749.0,114.9707,114.9807,114.6813,114.7412,60749.0
2024-12-09 10:00:00,114.97,115.03,114.85,114.92,18318.0,114.7511,114.811,114.6314,114.7012,18318.0
2024-12-09 10:10:00,114.94,114.95,114.75,114.78,35062.0,114.7212,114.7312,114.5316,114.5615,35062.0
2024-12-09 10:20:00,114.78,114.87,114.15,114.25,111488.0,114.5615,114.6513,113.9327,114.0325,111488.0
2024-12-09 10:30:00,114.26,114.46,113.76,113.95,49243.0,114.0425,114.2421,113.5434,113.7331,49243.0
2024-12-09 10:40:00,113.95,114.37,113.8,113.91,52963.0,113.7331,114.1523,113.5834,113.6931,52963.0
2024-12-09 10:50:00,113.94,113.98,113.7,113.74,55482.0,113.7231,113.763,113.4835,113.5235,55482.0
2024-12-09 11:00:00,113.71,113.94,113.09,113.09,65856.0,113.4935,113.7231,112.8747,112.8747,65856.0
2024-12-09 11:10:00,113.13,113.55,112.98,113.53,50418.0,112.9146,113.3338,112.7649,113.3139,50418.0
2024-12-09 11:20:00,113.55,113.86,113.53,113.76,31350.0,113.3338,113.6432,113.3139,113.5434,31350.0
2024-12-09 11:30:00,113.69,113.81,113.62,113.63,20426.0,113.4736,113.5933,113.4037,113.4137,20426.0
2024-12-09 11:40:00,113.66,113.72,113.48,113.6,25516.0,113.4436,113.5035,113.264,113.3837,25516.0
2024-12-09 11:50:00,113.65,113.84,113.62,113.8,51469.0,113.4336,113.6233,113.4037,113.5834,51469.0
2024-12-09 12:00:00,113.78,113.86,113.59,113.78,30480.0,113.5634,113.6432,113.3738,113.5634,30480.0
2024-12-09 12:10:00,113.8,113.82,113.55,113.56,6365.0,113.5834,113.6033,113.3338,113.3438,6365.0
2024-12-09 12:20:00,113.59,113.71,113.52,113.67,6720.0,113.3738,113.4935,113.3039,113.4536,6720.0
2024-12-09 12:30:00,113.65,113.68,113.55,113.67,5979.0,113.4336,113.4636,113.3338,113.4536,5979.0
2024-12-09 12:40:00,113.69,113.76,113.69,113.75,11379.0,113.4736,113.5434,113.4736,113.5335,11379.0
2024-12-09 12:50:00,113.8,113.9,113.53,113.53,18746.0,113.5834,113.6832,113.3139,113.3139,18746.0
2024-12-09 13:00:00,113.51,113.58,113.4,113.5,10343.0,113.2939,113.3638,113.1841,113.2839,10343.0
2024-12-09 13:10:00,113.54,113.68,113.52,113.61,5625.0,113.3239,113.4636,113.3039,113.3937,5625.0
2024-12-09 13:20:00,113.62,113.92,113.61,113.87,5089.0,113.4037,113.7031,113.3937,113.6532,5089.0
2024-12-09 13:30:00,113.85,114.08,113.81,114.02,86858.0,113.6333,113.8628,113.5933,113.8029,86858.0
2024-12-09 13:40:00,114.01,114.17,113.97,114.17,38092.0,113.793,113.9527,113.753,113.9527,38092.0
2024-12-09 13:50:00,114.17,114.17,113.93,113.97,8296.0,113.9527,113.9527,113.7131,113.753,8296.0
2024-12-09 14:00:00,113.97,113.97,113.63,113.8,223262.0,113.753,113.753,113.4137,113.5834,223262.0
2024-12-09 14:10:00,113.81,113.81,113.64,113.64,6613.0,113.5933,113.5933,113.4237,113.4237,6613.0
2024-12-09 14:20:00,113.63,113.63,113.47,113.56,16181.0,113.4137,113.4137,113.254,113.3438,16181.0
2024-12-09 14:30:00,113.54,113.56,113.4,113.4,10537.0,113.3239,113.3438,113.1841,113.1841,10537.0
2024-12-09 14:40:00,113.39,113.39,113.15,113.18,28721.0,113.1741,113.1741,112.9346,112.9645,28721.0
2024-12-09 14:50:00,113.2,113.42,113.07,113.42,8030.0,112.9845,113.2041,112.8547,113.2041,8030.0
2024-12-09 15:00:00,113.37,113.42,113.13,113.18,20712.0,113.1542,113.2041,112.9146,112.9645,20712.0
2024-12-09 15:10:00,113.16,113.25,113.09,113.16,14590.0,112.9446,113.0344,112.8747,112.9446,14590.0
2024-12-09 15:20:00,113.21,113.24,113.03,113.05,14153.0,112.9945,113.0244,112.8148,112.8348,14153.0
2024-12-09 15:30:00,113.08,113.23,113.06,113.15,18489.0,112.8647,113.0144,112.8448,112.9346,18489.0
2024-12-09 15:40:00,113.17,113.24,113.05,113.23,21486.0,112.9546,113.0244,112.8348,113.0144,21486.0
2024-12-09 15:50:00,113.23,113.53,113.2,113.5,173808.0,113.0144,113.3139,112.9845,113.2839,173808.0
2024-12-10 09:30:00,113.97,114.1,113.72,114.1,195937.0,113.753,113.8828,113.5035,113.8828,195937.0
2024-12-10 09:40:00,114.12,114.6,114.07,114.46,90834.0,113.9027,114.3818,113.8528,114.2421,90834.0
2024-12-10 09:50:00,114.45,114.45,113.8,114.13,58529.0,114.2321,114.2321,113.5834,113.9127,58529.0
2024-12-10 10:00:00,114.18,114.73,114.13,114.64,34535.0,113.9626,114.5116,113.9127,114.4218,34535.0
2024-12-10 10:10:00,114.64,114.77,114.47,114.68,57649.0,114.4218,114.5515,114.2521,114.4617,57649.0
2024-12-10 10:20:00,114.71,114.72,114.31,114.32,27337.0,114.4916,114.5016,114.0924,114.1024,27337.0
2024-12-10 10:30:00,114.29,114.46,114.14,114.33,21902.0,114.0724,114.2421,113.9227,114.1123,21902.0
2024-12-10 10:40:00,114.33,114.38,114.11,114.13,31622.0,114.1123,114.1623,113.8928,113.9127,31622.0
2024-12-10 10:50:00,114.16,114.16,113.65,113.7,38447.0,113.9427,113.9427,113.4336,113.4835,38447.0
2024-12-10 11:00:00,113.71,113.8,113.38,113.38,30312.0,113.4935,113.5834,113.1642,113.1642,30312.0
2024-12-10 11:10:00,113.39,113.68,113.33,113.68,57385.0,113.1741,113.4636,113.1143,113.4636,57385.0
2024-12-10 11:20:00,113.68,113.75,113.32,113.36,27583.0,113.4636,113.5335,113.1043,113.1442,27583.0
2024-12-10 11:30:00,113.37,113.42,113.16,113.21,82948.0,113.1542,113.2041,112.9446,112.9945,82948.0
2024-12-10 11:40:00,113.21,113.3,113.11,113.29,39514.0,112.9945,113.0843,112.8947,113.0743,39514.0
2024-12-10 11:50:00,113.32,113.49,113.25,113.49,25771.0,113.1043,113.2739,113.0344,113.2739,25771.0
2024-12-10 12:00:00,113.43,113.52,113.38,113.46,10013.0,113.2141,113.3039,113.1642,113.244,10013.0
2024-12-10 12:10:00,113.48,113.5,113.06,113.17,7986.0,113.264,113.2839,112.8448,112.9546,7986.0
2024-12-10 12:20:00,113.2,113.56,113.2,113.42,12075.0,112.9845,113.3438,112.9845,113.2041,12075.0
2024-12-10 12:30:00,113.42,113.64,113.42,113.54,5217.0,113.2041,113.4237,113.2041,113.3239,5217.0
2024-12-10 12:40:00,113.4,113.55,113.4,113.55,5645.0,113.1841,113.3338,113.1841,113.3338,5645.0
2024-12-10 12:50:00,113.5,113.5,113.22,113.32,10518.0,113.2839,113.2839,113.0045,113.1043,10518.0
2024-12-10 13:00:00,113.32,113.41,113.23,113.24,14200.0,113.1043,113.1941,113.0144,113.0244,14200.0
2024-12-10 13:10:00,113.26,113.36,113.21,113.35,10131.0,113.0444,113.1442,112.9945,113.1342,10131.0
2024-12-10 13:20:00,113.32,113.39,113.28,113.39,5664.0,113.1043,113.1741,113.0643,113.1741,5664.0
2024-12-10 13:30:00,113.4,113.46,113.33,113.36,7906.0,113.1841,113.244,113.1143,113.1442,7906.0
2024-12-10 13:40:00,113.34,113.39,113.23,113.25,4511.0,113.1242,113.1741,113.0144,113.0344,4511.0
2024-12-10 13:50:00,113.26,113.26,113.12,113.14,11778.0,113.0444,113.0444,112.9047,112.9246,11778.0
2024-12-10 14:00:00,113.12,113.17,113.03,113.07,11100.0,112.9047,112.9546,112.8148,112.8547,11100.0
2024-12-10 14:10:00,113.03,113.06,112.95,113.06,14558.0,112.8148,112.8448,112.735,112.8448,14558.0
2024-12-10 14:20:00,113.08,113.2,113.08,113.13,76809.0,112.8647,112.9845,112.8647,112.9146,76809.0
2024-12-10 14:30:00,113.12,113.15,112.83,112.84,342670.0,112.9047,112.9346,112.6152,112.6252,342670.0
2024-12-10 14:40:00,112.81,112.97,112.62,112.63,31528.0,112.5952,112.7549,112.4056,112.4156,31528.0
2024-12-10 14:50:00,112.63,112.74,112.58,112.74,9491.0,112.4156,112.5254,112.3657,112.5254,9491.0
2024-12-10 15:00:00,112.68,112.69,112.35,112.51,67446.0,112.4655,112.4755,112.1361,112.2958,67446.0
2024-12-10 15:10:00,112.51,112.51,112.32,112.42,42833.0,112.2958,112.2958,112.1062,112.206,42833.0
2024-12-10 15:20:00,112.39,112.44,112.28,112.28,43581.0,112.176,112.2259,112.0663,112.0663,43581.0
2024-12-10 15:30:00,112.27,112.36,112.08,112.34,50045.0,112.0563,112.1461,111.8666,112.1261,50045.0
2024-12-10 15:40:00,112.36,112.54,112.36,112.43,54102.0,112.1461,112.3258,112.1461,112.216,54102.0
2024-12-10 15:50:00,112.41,112.67,112.4,112.65,117225.0,112.196,112.4555,112.186,112.4355,117225.0
2024-12-11 09:30:00,114.56,114.94,114.42,114.77,230530.0,114.3419,114.7212,114.2022,114.5515,230530.0
2024-12-11 09:40:00,114.77,115.51,114.76,115.43,131765.0,114.5515,115.2901,114.5415,115.2103,131765.0
2024-12-11 09:50:00,115.44,115.7,115.42,115.7,79756.0,115.2202,115.4797,115.2003,115.4797,79756.0
2024-12-11 10:00:00,115.7,115.99,115.53,115.99,92534.0,115.4797,115.7692,115.3101,115.7692,92534.0
2024-12-11 10:10:00,115.98,116.12,115.82,115.86,44598.0,115.7592,115.8989,115.5995,115.6394,44598.0
2024-12-11 10:20:00,115.87,115.89,115.58,115.63,57795.0,115.6494,115.6694,115.36,115.4099,57795.0
2024-12-11 10:30:00,115.65,116.03,115.64,115.98,35465.0,115.4298,115.8091,115.4199,115.7592,35465.0
2024-12-11 10:40:00,115.95,116.0,115.72,115.81,23907.0,115.7293,115.7792,115.4997,115.5895,23907.0
2024-12-11 10:50:00,115.84,115.9,115.47,115.68,31600.0,115.6195,115.6794,115.2502,115.4598,31600.0
2024-12-11 11:00:00,115.73,116.05,115.66,115.98,54951.0,115.5097,115.8291,115.4398,115.7592,54951.0
2024-12-11 11:10:00,115.98,116.21,115.98,116.12,50542.0,115.7592,115.9888,115.7592,115.8989,50542.0
2024-12-11 11:20:00,116.09,116.39,116.09,116.39,52479.0,115.869,116.1684,115.869,116.1684,52479.0
2024-12-11 11:30:00,116.4,116.46,116.31,116.46,52727.0,116.1784,116.2383,116.0886,116.2383,52727.0
2024-12-11 11:40:00,116.43,116.43,116.27,116.36,11743.0,116.2084,116.2084,116.0487,116.1385,11743.0
2024-12-11 11:50:00,116.38,116.38,116.2,116.38,63057.0,116.1584,116.1584,115.9788,116.1584,63057.0
2024-12-11 12:00:00,116.38,116.64,116.37,116.56,28867.0,116.1584,116.418,116.1485,116.3381,28867.0
2024-12-11 12:10:00,116.55,116.65,116.55,116.62,40577.0,116.3281,116.4279,116.3281,116.398,40577.0
2024-12-11 12:20:00,116.61,116.63,116.48,116.53,15008.0,116.388,116.408,116.2583,116.3082,15008.0
2024-12-11 12:30:00,116.63,116.64,116.41,116.54,23275.0,116.408,116.418,116.1884,116.3181,23275.0
2024-12-11 12:40:00,116.57,116.68,116.56,116.64,12219.0,116.3481,116.4579,116.3381,116.418,12219.0
2024-12-11 12:50:00,116.68,116.68,116.46,116.59,24148.0,116.4579,116.4579,116.2383,116.368,24148.0
2024-12-11 13:00:00,116.61,116.73,116.58,116.68,13266.0,116.388,116.5078,116.3581,116.4579,13266.0
2024-12-11 13:10:00,116.68,116.72,116.59,116.67,20029.0,116.4579,116.4978,116.368,116.4479,20029.0
2024-12-11 13:20:00,116.71,116.81,116.69,116.81,16262.0,116.4878,116.5876,116.4679,116.5876,16262.0
2024-12-11 13:30:00,116.8,116.9,116.77,116.88,9929.0,116.5776,116.6775,116.5477,116.6575,9929.0
2024-12-11 13:40:00,116.87,116.87,116.75,116.84,11237.0,116.6475,116.6475,116.5277,116.6176,11237.0
2024-12-11 13:50:00,116.85,116.85,116.67,116.72,12163.0,116.6276,116.6276,116.4479,116.4978,12163.0
2024-12-11 14:00:00,116.72,116.79,116.6,116.68,12392.0,116.4978,116.5677,116.378,116.4579,12392.0
2024-12-11 14:10:00,116.68,116.75,116.66,116.75,5025.0,116.4579,116.5277,116.4379,116.5277,5025.0
2024-12-11 14:20:00,116.75,116.84,116.72,116.8,5920.0,116.5277,116.6176,116.4978,116.5776,5920.0
2024-12-11 14:30:00,116.76,116.9,116.76,116.9,5818.0,116.5377,116.6775,116.5377,116.6775,5818.0
2024-12-11 14:40:00,116.89,116.89,116.71,116.71,8881.0,116.6675,116.6675,116.4878,116.4878,8881.0
2024-12-11 14:50:00,116.68,116.81,116.68,116.78,7004.0,116.4579,116.5876,116.4579,116.5577,7004.0
2024-12-11 15:00:00,116.75,116.89,116.75,116.84,21007.0,116.5277,116.6675,116.5277,116.6176,21007.0
2024-12-11 15:10:00,116.84,117.01,116.83,116.96,31491.0,116.6176,116.7872,116.6076,116.7373,31491.0
2024-12-11 15:20:00,116.93,117.0,116.92,116.97,30129.0,116.7074,116.7773,116.6974,116.7473,30129.0
2024-12-11 15:30:00,116.97,116.97,116.85,116.92,22618.0,116.7473,116.7473,116.6276,116.6974,22618.0
2024-12-11 15:40:00,116.94,116.95,116.84,116.85,25502.0,116.7174,116.7274,116.6176,116.6276,25502.0
2024-12-11 15:50:00,116.84,116.85,116.67,116.72,195857.0,116.6176,116.6276,116.4479,116.4978,195857.0
2024-12-12 09:30:00,115.71,115.72,115.31,115.6,132257.0,115.4897,115.4997,115.0905,115.3799,132257.0
2024-12-12 09:40:00,115.49,115.66,115.41,115.51,37907.0,115.2701,115.4398,115.1903,115.2901,37907.0
2024-12-12 09:50:00,115.45,115.6,115.36,115.6,23146.0,115.2302,115.3799,115.1404,115.3799,23146.0
2024-12-12 10:00:00,115.59,115.62,115.22,115.24,39059.0,115.37,115.3999,115.0007,115.0206,39059.0
2024-12-12 10:10:00,115.28,115.6,114.98,115.59,54166.0,115.0605,115.3799,114.7611,115.37,54166.0
2024-12-12 10:20:00,115.56,115.97,115.48,115.88,45973.0,115.34,115.7492,115.2602,115.6594,45973.0
2024-12-12 10:30:00,115.87,116.01,115.69,115.92,9341.0,115.6494,115.7892,115.4698,115.6993,9341.0
2024-12-12 10:40:00,116.0,116.04,115.74,115.98,20339.0,115.7792,115.8191,115.5197,115.7592,20339.0
2024-12-12 10:50:00,115.92,116.09,115.86,115.98,14364.0,115.6993,115.869,115.6394,115.7592,14364.0
2024-12-12 11:00:00,116.02,116.21,116.0,116.12,19072.0,115.7991,115.9888,115.7792,115.8989,19072.0
2024-12-12 11:10:00,116.09,116.16,115.98,116.11,9524.0,115.869,115.9389,115.7592,115.889,9524.0
2024-12-12 11:20:00,116.09,116.09,115.94,115.95,23877.0,115.869,115.869,115.7193,115.7293,23877.0
2024-12-12 11:30:00,115.98,116.0,115.79,115.83,7343.0,115.7592,115.7792,115.5696,115.6095,7343.0
2024-12-12 11:40:00,115.81,115.81,115.52,115.71,15732.0,115.5895,115.5895,115.3001,115.4897,15732.0
2024-12-12 11:50:00,115.72,115.74,115.5,115.5,11710.0,115.4997,115.5197,115.2801,115.2801,11710.0
2024-12-12 12:00:00,115.49,115.95,115.48,115.95,10983.0,115.2701,115.7293,115.2602,115.7293,10983.0
2024-12-12 12:10:00,116.0,116.06,115.92,115.97,9831.0,115.7792,115.8391,115.6993,115.7492,9831.0
2024-12-12 12:20:00,115.92,116.0,115.83,116.0,44997.0,115.6993,115.7792,115.6095,115.7792,44997.0
2024-12-12 12:30:00,115.81,115.83,115.7,115.83,8613.0,115.5895,115.6095,115.4797,115.6095,8613.0
2024-12-12 12:40:00,115.74,115.98,115.74,115.96,31268.0,115.5197,115.7592,115.5197,115.7392,31268.0
2024-12-12 12:50:00,115.97,116.21,115.96,116.21,11718.0,115.7492,115.9888,115.7392,115.9888,11718.0
2024-12-12 13:00:00,116.2,116.25,115.97,116.05,24981.0,115.9788,116.0287,115.7492,115.8291,24981.0
2024-12-12 13:10:00,116.12,116.25,115.96,116.24,9520.0,115.8989,116.0287,115.7392,116.0187,9520.0
2024-12-12 13:20:00,116.25,116.26,116.09,116.12,10672.0,116.0287,116.0387,115.869,115.8989,10672.0
2024-12-12 13:30:00,116.12,116.12,115.88,115.9,9324.0,115.8989,115.8989,115.6594,115.6794,9324.0
2024-12-12 13:40:00,115.99,116.03,115.86,115.88,5343.0,115.7692,115.8091,115.6394,115.6594,5343.0
2024-12-12 13:50:00,115.95,115.96,115.75,115.76,25581.0,115.7293,115.7392,115.5296,115.5396,25581.0
2024-12-12 14:00:00,115.71,115.89,115.71,115.8,8000.0,115.4897,115.6694,115.4897,115.5796,8000.0
2024-12-12 14:10:00,115.86,115.96,115.66,115.67,319531.0,115.6394,115.7392,115.4398,115.4498,319531.0
2024-12-12 14:20:00,115.65,115.69,115.41,115.47,86738.0,115.4298,115.4698,115.1903,115.2502,86738.0
2024-12-12 14:30:00,115.45,115.69,115.42,115.69,5520.0,115.2302,115.4698,115.2003,115.4698,5520.0
2024-12-12 14:40:00,115.67,115.72,115.54,115.64,18145.0,115.4498,115.4997,115.32,115.4199,18145.0
2024-12-12 14:50:00,115.7,115.7,115.56,115.58,11388.0,115.4797,115.4797,115.34,115.36,11388.0
2024-12-12 15:00:00,115.59,115.64,115.5,115.55,8797.0,115.37,115.4199,115.2801,115.33,8797.0
2024-12-12 15:10:00,115.55,115.55,115.32,115.4,19212.0,115.33,115.33,115.1005,115.1803,19212.0
2024-12-12 15:20:00,115.41,115.42,115.25,115.29,15127.0,115.1903,115.2003,115.0306,115.0705,15127.0
2024-12-12 15:30:00,115.29,115.46,115.29,115.43,5520.0,115.0705,115.2402,115.0705,115.2103,5520.0
2024-12-12 15:40:00,115.4,115.52,115.33,115.48,26473.0,115.1803,115.3001,115.1104,115.2602,26473.0
2024-12-12 15:50:00,115.48,115.61,115.17,115.18,145171.0,115.2602,115.3899,114.9508,114.9607,145171.0
2024-12-13 09:30:00,116.86,117.35,116.83,117.25,126829.0,116.6375,117.1266,116.6076,117.0268,126829.0
2024-12-13 09:40:00,117.28,118.03,117.19,117.82,86214.0,117.0567,117.8053,116.9669,117.5957,86214.0
2024-12-13 09:50:00,117.81,117.95,117.65,117.83,26329.0,117.5857,117.7255,117.426,117.6057,26329.0
2024-12-13 10:00:00,117.8,117.8,117.12,117.38,42767.0,117.5757,117.5757,116.897,117.1565,42767.0
2024-12-13 10:10:00,117.38,117.81,117.21,117.21,44029.0,117.1565,117.5857,116.9869,116.9869,44029.0
2024-12-13 10:20:00,117.28,117.38,116.91,116.94,22543.0,117.0567,117.1565,116.6874,116.7174,22543.0
2024-12-13 10:30:00,116.95,117.19,116.81,116.85,25351.0,116.7274,116.9669,116.5876,116.6276,25351.0
2024-12-13 10:40:00,116.84,116.84,116.13,116.61,68020.0,116.6176,116.6176,115.9089,116.388,68020.0
2024-12-13 10:50:00,116.62,116.64,115.7,115.71,102439.0,116.398,116.418,115.4797,115.4897,102439.0
2024-12-13 11:00:00,115.72,115.8,115.5,115.61,61009.0,115.4997,115.5796,115.2801,115.3899,61009.0
2024-12-13 11:10:00,115.61,116.21,115.5,116.19,42053.0,115.3899,115.9888,115.2801,115.9688,42053.0
2024-12-13 11:20:00,116.19,116.21,115.7,115.83,50644.0,115.9688,115.9888,115.4797,115.6095,50644.0
2024-12-13 11:30:00,115.83,116.44,115.83,116.0,43103.0,115.6095,116.2183,115.6095,115.7792,43103.0
2024-12-13 11:40:00,115.92,116.23,115.85,115.97,26489.0,115.6993,116.0087,115.6295,115.7492,26489.0
2024-12-13 11:50:00,115.99,115.99,115.58,115.86,21498.0,115.7692,115.7692,115.36,115.6394,21498.0
2024-12-13 12:00:00,115.81,116.09,115.78,116.04,9756.0,115.5895,115.869,115.5596,115.8191,9756.0
2024-12-13 12:10:00,116.09,116.27,115.96,116.15,10445.0,115.869,116.0487,115.7392,115.9289,10445.0
2024-12-13 12:20:00,116.13,116.19,115.77,115.8,32085.0,115.9089,115.9688,115.5496,115.5796,32085.0
2024-12-13 12:30:00,115.72,115.82,115.66,115.82,9697.0,115.4997,115.5995,115.4398,115.5995,9697.0
2024-12-13 12:40:00,115.75,115.82,115.73,115.73,5002.0,115.5296,115.5995,115.5097,115.5097,5002.0
2024-12-13 12:50:00,115.98,116.09,115.71,115.71,8341.0,115.7592,115.869,115.4897,115.4897,8341.0
2024-12-13 13:00:00,115.66,116.07,115.66,116.02,9512.0,115.4398,115.849,115.4398,115.7991,9512.0
2024-12-13 13:10:00,116.02,116.17,115.92,116.09,11208.0,115.7991,115.9488,115.6993,115.869,11208.0
2024-12-13 13:20:00,116.1,116.29,115.94,116.28,15917.0,115.879,116.0686,115.7193,116.0586,15917.0
2024-12-13 13:30:00,116.29,116.35,116.15,116.33,8777.0,116.0686,116.1285,115.9289,116.1085,8777.0
2024-12-13 13:40:00,116.32,116.59,116.31,116.56,28288.0,116.0986,116.368,116.0886,116.3381,28288.0
2024-12-13 13:50:00,116.52,116.64,116.46,116.63,17602.0,116.2982,116.418,116.2383,116.408,17602.0
2024-12-13 14:00:00,116.59,116.72,116.48,116.72,31221.0,116.368,116.4978,116.2583,116.4978,31221.0
2024-12-13 14:10:00,116.64,116.75,116.58,116.75,19546.0,116.418,116.5277,116.3581,116.5277,19546.0
2024-12-13 14:20:00,116.75,116.97,116.74,116.97,15498.0,116.5277,116.7473,116.5178,116.7473,15498.0
2024-12-13 14:30:00,117.0,117.06,116.88,116.98,27218.0,116.7773,116.8372,116.6575,116.7573,27218.0
2024-12-13 14:40:00,116.96,116.99,116.88,116.96,11007.0,116.7373,116.7673,116.6575,116.7373,11007.0
2024-12-13 14:50:00,116.95,116.96,116.88,116.94,6161.0,116.7274,116.7373,116.6575,116.7174,6161.0
2024-12-13 15:00:00,116.91,116.98,116.9,116.97,9869.0,116.6874,116.7573,116.6775,116.7473,9869.0
2024-12-13 15:10:00,116.96,116.97,116.69,116.75,15440.0,116.7373,116.7473,116.4679,116.5277,15440.0
2024-12-13 15:20:00,116.74,117.05,116.65,117.05,304843.0,116.5178,116.8272,116.4279,116.8272,304843.0
2024-12-13 15:30:00,116.98,117.15,116.97,117.08,22110.0,116.7573,116.927,116.7473,116.8571,22110.0
2024-12-13 15:40:00,117.03,117.06,116.85,117.0,15897.0,116.8072,116.8372,116.6276,116.7773,15897.0
2024-12-13 15:50:00,116.99,117.01,116.79,116.86,137981.0,116.7673,116.7872,116.5677,116.6375,137981.0
2024-12-16 09:30:00,118.01,118.39,117.97,118.37,176438.0,117.7853,118.1646,117.7454,118.1447,176438.0
2024-12-16 09:40:00,118.35,118.54,118.05,118.48,99428.0,118.1247,118.3143,117.8253,118.2544,99428.0
2024-12-16 09:50:00,118.46,118.76,118.27,118.76,63565.0,118.2345,118.5339,118.0448,118.5339,63565.0
2024-12-16 10:00:00,118.77,118.99,118.74,118.84,41704.0,118.5439,118.7635,118.514,118.6138,41704.0
2024-12-16 10:10:00,118.85,118.94,118.53,118.53,29207.0,118.6237,118.7136,118.3044,118.3044,29207.0
2024-12-16 10:20:00,118.54,119.03,118.33,119.03,57902.0,118.3143,118.8034,118.1047,118.8034,57902.0
2024-12-16 10:30:00,119.02,119.32,118.92,119.23,54728.0,118.7934,119.0929,118.6936,119.003,54728.0
2024-12-16 10:40:00,119.19,119.19,118.99,118.99,44415.0,118.9631,118.9631,118.7635,118.7635,44415.0
2024-12-16 10:50:00,119.0,119.15,118.92,118.97,179738.0,118.7735,118.9232,118.6936,118.7435,179738.0
2024-12-16 11:00:00,118.98,119.44,118.98,119.4,54328.0,118.7535,119.2126,118.7535,119.1727,54328.0
2024-12-16 11:10:00,119.35,119.5,119.27,119.5,19033.0,119.1228,119.2725,119.0429,119.2725,19033.0
2024-12-16 11:20:00,119.49,119.57,119.41,119.43,36525.0,119.2625,119.3424,119.1827,119.2026,36525.0
2024-12-16 11:30:00,119.48,119.51,119.19,119.38,31555.0,119.2525,119.2825,118.9631,119.1527,31555.0
2024-12-16 11:40:00,119.34,119.38,119.11,119.34,13202.0,119.1128,119.1527,118.8832,119.1128,13202.0
2024-12-16 11:50:00,119.44,119.66,119.39,119.66,22801.0,119.2126,119.4322,119.1627,119.4322,22801.0
2024-12-16 12:00:00,119.65,119.71,119.47,119.54,10763.0,119.4222,119.4821,119.2426,119.3124,10763.0
2024-12-16 12:10:00,119.55,119.68,119.55,119.67,6862.0,119.3224,119.4522,119.3224,119.4422,6862.0
2024-12-16 12:20:00,119.69,119.72,119.61,119.68,22779.0,119.4621,119.4921,119.3823,119.4522,22779.0
2024-12-16 12:30:00,119.7,119.91,119.7,119.91,14272.0,119.4721,119.6817,119.4721,119.6817,14272.0
2024-12-16 12:40:00,119.88,119.96,119.82,119.93,13601.0,119.6518,119.7316,119.5919,119.7017,13601.0
2024-12-16 12:50:00,119.9,119.97,119.75,119.97,14113.0,119.6717,119.7416,119.522,119.7416,14113.0
2024-12-16 13:00:00,119.95,120.14,119.95,120.06,57184.0,119.7217,119.9113,119.7217,119.8314,57184.0
2024-12-16 13:10:00,120.06,120.2,120.05,120.2,12924.0,119.8314,119.9712,119.8215,119.9712,12924.0
2024-12-16 13:20:00,120.21,120.38,120.2,120.34,21191.0,119.9812,120.1508,119.9712,120.1109,21191.0
2024-12-16 13:30:00,120.34,120.36,120.22,120.31,29009.0,120.1109,120.1309,119.9911,120.081,29009.0
2024-12-16 13:40:00,120.31,120.39,120.25,120.33,17529.0,120.081,120.1608,120.0211,120.1009,17529.0
2024-12-16 13:50:00,120.33,120.35,120.23,120.31,17450.0,120.1009,120.1209,120.0011,120.081,17450.0
2024-12-16 14:00:00,120.3,120.32,120.18,120.3,9746.0,120.071,120.0909,119.9512,120.071,9746.0
2024-12-16 14:10:00,120.32,120.56,120.27,120.51,22488.0,120.0909,120.3305,120.041,120.2806,22488.0
2024-12-16 14:20:00,120.53,120.53,120.4,120.42,19379.0,120.3005,120.3005,120.1708,120.1908,19379.0
2024-12-16 14:30:00,120.39,120.53,120.33,120.51,6273.0,120.1608,120.3005,120.1009,120.2806,6273.0
2024-12-16 14:40:00,120.53,120.53,120.44,120.53,19172.0,120.3005,120.3005,120.2107,120.3005,19172.0
2024-12-16 14:50:00,120.49,120.56,120.39,120.39,25637.0,120.2606,120.3305,120.1608,120.1608,25637.0
2024-12-16 15:00:00,120.43,120.64,120.4,120.64,22851.0,120.2007,120.4103,120.1708,120.4103,22851.0
2024-12-16 15:10:00,120.64,120.66,120.49,120.63,18688.0,120.4103,120.4303,120.2606,120.4004,18688.0
2024-12-16 15:20:00,120.61,120.68,120.52,120.61,18661.0,120.3804,120.4503,120.2906,120.3804,18661.0
2024-12-16 15:30:00,120.6,120.6,120.39,120.49,101931.0,120.3704,120.3704,120.1608,120.2606,101931.0
2024-12-16 15:40:00,120.49,120.53,120.25,120.26,27164.0,120.2606,120.3005,120.0211,120.0311,27164.0
2024-12-16 15:50:00,120.25,120.3,120.09,120.25,133778.0,120.0211,120.071,119.8614,120.0211,133778.0
2024-12-17 09:30:00,119.42,119.47,118.81,119.16,249727.0,119.1927,119.2426,118.5838,118.9332,249727.0
2024-12-17 09:40:00,119.16,119.72,119.02,119.45,103993.0,118.9332,119.4921,118.7934,119.2226,103993.0
2024-12-17 09:50:00,119.46,119.54,119.1,119.11,32621.0,119.2326,119.3124,118.8733,118.8832,32621.0
2024-12-17 10:00:00,119.14,119.16,118.66,119.12,60119.0,118.9132,118.9332,118.4341,118.8932,60119.0
2024-12-17 10:10:00,119.1,119.19,118.55,118.61,79336.0,118.8733,118.9631,118.3243,118.3842,79336.0
2024-12-17 10:20:00,118.56,118.64,118.44,118.49,68165.0,118.3343,118.4141,118.2145,118.2644,68165.0
2024-12-17 10:30:00,118.46,118.89,118.46,118.88,57006.0,118.2345,118.6637,118.2345,118.6537,57006.0
2024-12-17 10:40:00,118.86,119.07,118.66,118.99,41028.0,118.6337,118.8433,118.4341,118.7635,41028.0
2024-12-17 10:50:00,119.06,119.17,118.95,119.1,30317.0,118.8333,118.9431,118.7236,118.8733,30317.0
2024-12-17 11:00:00,119.09,119.55,118.9,119.55,92134.0,118.8633,119.3224,118.6736,119.3224,92134.0
2024-12-17 11:10:00,119.54,119.59,119.34,119.35,31825.0,119.3124,119.3623,119.1128,119.1228,31825.0
2024-12-17 11:20:00,119.32,119.59,119.27,119.46,17260.0,119.0929,119.3623,119.0429,119.2326,17260.0
2024-12-17 11:30:00,119.45,119.91,119.4,119.86,61444.0,119.2226,119.6817,119.1727,119.6318,61444.0
2024-12-17 11:40:00,119.86,119.9,119.71,119.72,18657.0,119.6318,119.6717,119.4821,119.4921,18657.0
2024-12-17 11:50:00,119.73,119.76,119.37,119.45,35867.0,119.5021,119.532,119.1428,119.2226,35867.0
2024-12-17 12:00:00,119.44,119.44,118.98,119.36,20263.0,119.2126,119.2126,118.7535,119.1328,20263.0
2024-12-17 12:10:00,119.38,119.41,119.16,119.16,18680.0,119.1527,119.1827,118.9332,118.9332,18680.0
2024-12-17 12:20:00,119.16,119.42,119.11,119.42,13505.0,118.9332,119.1927,118.8832,119.1927,13505.0
2024-12-17 12:30:00,119.44,119.52,119.25,119.42,14094.0,119.2126,119.2925,119.023,119.1927,14094.0
2024-12-17 12:40:00,119.46,119.63,119.45,119.5,6230.0,119.2326,119.4023,119.2226,119.2725,6230.0
2024-12-17 12:50:00,119.45,119.52,119.37,119.45,11354.0,119.2226,119.2925,119.1428,119.2226,11354.0
2024-12-17 13:00:00,119.37,119.5,119.25,119.49,19506.0,119.1428,119.2725,119.023,119.2625,19506.0
2024-12-17 13:10:00,119.48,119.5,119.2,119.25,5159.0,119.2525,119.2725,118.9731,119.023,5159.0
2024-12-17 13:20:00,119.22,119.37,119.14,119.3,8214.0,118.993,119.1428,118.9132,119.0729,8214.0
2024-12-17 13:30:00,119.25,119.3,119.16,119.24,4247.0,119.023,119.0729,118.9332,119.013,4247.0
2024-12-17 13:40:00,119.24,119.35,119.07,119.08,12258.0,119.013,119.1228,118.8433,118.8533,12258.0
2024-12-17 13:50:00,119.17,119.21,119.06,119.09,6794.0,118.9431,118.9831,118.8333,118.8633,6794.0
2024-12-17 14:00:00,119.1,119.1,118.88,118.94,11828.0,118.8733,118.8733,118.6537,118.7136,11828.0
2024-12-17 14:10:00,118.94,119.04,118.94,118.97,15051.0,118.7136,118.8134,118.7136,118.7435,15051.0
2024-12-17 14:20:00,118.94,118.94,118.79,118.87,16805.0,118.7136,118.7136,118.5639,118.6437,16805.0
2024-12-17 14:30:00,118.85,118.85,118.66,118.69,283067.0,118.6237,118.6237,118.4341,118.464,283067.0
2024-12-17 14:40:00,118.68,118.95,118.66,118.73,27184.0,118.4541,118.7236,118.4341,118.504,27184.0
2024-12-17 14:50:00,118.79,118.89,118.76,118.82,14484.0,118.5639,118.6637,118.5339,118.5938,14484.0
2024-12-17 15:00:00,118.8,118.88,118.69,118.83,24295.0,118.5738,118.6537,118.464,118.6038,24295.0
2024-12-17 15:10:00,118.86,118.87,118.71,118.71,8166.0,118.6337,118.6437,118.484,118.484,8166.0
2024-12-17 15:20:00,118.7,118.71,118.53,118.71,20091.0,118.474,118.484,118.3044,118.484,20091.0
2024-12-17 15:30:00,118.72,118.93,118.63,118.92,22668.0,118.494,118.7036,118.4042,118.6936,22668.0
2024-12-17 15:40:00,118.95,119.18,118.89,118.98,90274.0,118.7236,118.9531,118.6637,118.7535,90274.0
2024-12-17 15:50:00,119.0,119.34,119.0,119.19,104672.0,118.7735,119.1128,118.7735,118.9631,104672.0
2024-12-18 09:30:00,118.84,119.07,118.12,118.57,143334.0,118.6138,118.8433,117.8951,118.3443,143334.0
2024-12-18 09:40:00,118.53,118.79,118.43,118.72,41053.0,118.3044,118.5639,118.2045,118.494,41053.0
2024-12-18 09:50:00,118.72,119.02,118.5,118.95,28921.0,118.494,118.7934,118.2744,118.7236,28921.0
2024-12-18 10:00:00,118.91,119.12,118.79,118.91,18613.0,118.6836,118.8932,118.5639,118.6836,18613.0
2024-12-18 10:10:00,118.89,119.19,118.89,119.14,21064.0,118.6637,118.9631,118.6637,118.9132,21064.0
2024-12-18 10:20:00,119.15,119.22,118.98,119.16,26380.0,118.9232,118.993,118.7535,118.9332,26380.0
2024-12-18 10:30:00,119.22,119.24,119.07,119.22,11739.0,118.993,119.013,118.8433,118.993,11739.0
2024-12-18 10:40:00,119.29,119.61,119.2,119.6,62394.0,119.0629,119.3823,118.9731,119.3723,62394.0
2024-12-18 10:50:00,119.61,119.61,119.32,119.32,15327.0,119.3823,119.3823,119.0929,119.0929,15327.0
2024-12-18 11:00:00,119.3,119.47,119.3,119.33,18764.0,119.0729,119.2426,119.0729,119.1028,18764.0
2024-12-18 11:10:00,119.31,119.37,118.64,118.64,41455.0,119.0829,119.1428,118.4141,118.4141,41455.0
2024-12-18 11:20:00,118.7,119.15,118.57,119.14,18443.0,118.474,118.9232,118.3443,118.9132,18443.0
2024-12-18 11:30:00,119.18,119.28,119.13,119.21,17666.0,118.9531,119.0529,118.9032,118.9831,17666.0
2024-12-18 11:40:00,119.23,119.33,119.16,119.16,22380.0,119.003,119.1028,118.9332,118.9332,22380.0
2024-12-18 11:50:00,119.19,119.36,119.1,119.14,10043.0,118.9631,119.1328,118.8733,118.9132,10043.0
2024-12-18 12:00:00,119.07,119.25,119.06,119.24,8223.0,118.8433,119.023,118.8333,119.013,8223.0
2024-12-18 12:10:00,119.1,119.25,119.03,119.25,13843.0,118.8733,119.023,118.8034,119.023,13843.0
2024-12-18 12:20:00,119.3,119.31,119.09,119.1,13544.0,119.0729,119.0829,118.8633,118.8733,13544.0
2024-12-18 12:30:00,119.06,119.22,118.92,119.0,9413.0,118.8333,118.993,118.6936,118.7735,9413.0
2024-12-18 12:40:00,118.94,119.11,118.86,119.08,8106.0,118.7136,118.8832,118.6337,118.8533,8106.0
2024-12-18 12:50:00,119.08,119.12,119.01,119.12,7764.0,118.8533,118.8932,118.7834,118.8932,7764.0
2024-12-18 13:00:00,119.05,119.21,119.02,119.17,7840.0,118.8234,118.9831,118.7934,118.9431,7840.0
2024-12-18 13:10:00,119.19,119.19,119.06,119.12,5390.0,118.9631,118.9631,118.8333,118.8932,5390.0
2024-12-18 13:20:00,119.15,119.21,119.0,119.0,10984.0,118.9232,118.9831,118.7735,118.7735,10984.0
2024-12-18 13:30:00,118.99,119.14,118.92,118.93,7859.0,118.7635,118.9132,118.6936,118.7036,7859.0
2024-12-18 13:40:00,118.93,118.98,118.84,118.95,17480.0,118.7036,118.7535,118.6138,118.7236,17480.0
2024-12-18 13:50:00,118.97,119.12,118.94,119.02,8910.0,118.7435,118.8932,118.7136,118.7934,8910.0
2024-12-18 14:00:00,118.97,118.98,116.89,117.09,213578.0,118.7435,118.7535,116.6675,116.8671,213578.0
2024-12-18 14:10:00,117.1,117.35,116.76,116.96,100341.0,116.8771,117.1266,116.5377,116.7373,100341.0
2024-12-18 14:20:00,116.99,117.66,116.68,116.78,98050.0,116.7673,117.436,116.4579,116.5577,98050.0
2024-12-18 14:30:00,116.65,117.37,116.28,116.65,223070.0,116.4279,117.1466,116.0586,116.4279,223070.0
2024-12-18 14:40:00,116.62,117.01,115.61,116.26,383582.0,116.398,116.7872,115.3899,116.0387,383582.0
2024-12-18 14:50:00,116.29,116.41,114.94,114.99,110118.0,116.0686,116.1884,114.7212,114.7711,110118.0
2024-12-18 15:00:00,115.04,115.26,113.94,114.44,202463.0,114.821,115.0406,113.7231,114.2221,202463.0
2024-12-18 15:10:00,114.42,114.55,113.61,113.79,165250.0,114.2022,114.3319,113.3937,113.5734,165250.0
2024-12-18 15:20:00,113.86,114.47,112.89,113.01,199654.0,113.6432,114.2521,112.6751,112.7949,199654.0
2024-12-18 15:30:00,113.06,113.47,111.04,111.12,343901.0,112.8448,113.254,110.8286,110.9085,343901.0
2024-12-18 15:40:00,111.09,111.84,109.9,111.84,501999.0,110.8785,111.6271,109.6908,111.6271,501999.0
2024-12-18 15:50:00,111.81,112.61,110.35,110.58,574092.0,111.5971,112.3956,110.1399,110.3695,574092.0
2024-12-19 09:30:00,112.54,112.78,111.46,111.9,482898.0,112.3258,112.5653,111.2478,111.687,482898.0
2024-12-19 09:40:00,111.89,112.54,111.55,111.84,229754.0,111.677,112.3258,111.3376,111.6271,229754.0
2024-12-19 09:50:00,111.86,111.98,111.3,111.55,184210.0,111.6471,111.7668,111.0881,111.3376,184210.0
2024-12-19 10:00:00,111.58,111.8,110.9,111.25,255806.0,111.3676,111.5872,110.6889,111.0382,255806.0
2024-12-19 10:10:00,111.22,112.11,111.13,111.93,134539.0,111.0083,111.8966,110.9184,111.7169,134539.0
2024-12-19 10:20:00,111.85,111.99,110.69,110.73,125777.0,111.6371,111.7768,110.4793,110.5192,125777.0
2024-12-19 10:30:00,110.71,111.05,110.38,110.76,137112.0,110.4992,110.8386,110.1699,110.5491,137112.0
2024-12-19 10:40:00,110.73,111.38,110.52,111.38,49273.0,110.5192,111.168,110.3096,111.168,49273.0
2024-12-19 10:50:00,111.39,111.56,110.75,111.29,133048.0,111.1779,111.3476,110.5392,111.0781,133048.0
2024-12-19 11:00:00,111.24,111.27,110.36,110.49,92534.0,111.0282,111.0582,110.1499,110.2797,92534.0
2024-12-19 11:10:00,110.49,110.91,110.39,110.77,343828.0,110.2797,110.6989,110.1799,110.5591,343828.0
2024-12-19 11:20:00,110.84,111.9,110.8,111.82,36499.0,110.629,111.687,110.5891,111.6071,36499.0
2024-12-19 11:30:00,111.77,112.05,111.36,112.02,52665.0,111.5572,111.8367,111.148,111.8067,52665.0
2024-12-19 11:40:00,111.96,112.0,111.49,111.64,23514.0,111.7469,111.7868,111.2778,111.4275,23514.0
2024-12-19 11:50:00,111.62,111.68,111.22,111.36,26578.0,111.4075,111.4674,111.0083,111.148,26578.0
2024-12-19 12:00:00,111.45,111.45,111.09,111.2,28330.0,111.2378,111.2378,110.8785,110.9883,28330.0
2024-12-19 12:10:00,111.23,111.23,110.79,110.79,20593.0,111.0183,111.0183,110.5791,110.5791,20593.0
2024-12-19 12:20:00,110.81,110.85,110.16,110.35,46928.0,110.5991,110.639,109.9503,110.1399,46928.0
2024-12-19 12:30:00,110.36,110.48,110.12,110.4,47991.0,110.1499,110.2697,109.9104,110.1898,47991.0
2024-12-19 12:40:00,110.38,110.55,110.11,110.35,22956.0,110.1699,110.3395,109.9004,110.1399,22956.0
2024-12-19 12:50:00,110.34,110.98,110.07,110.96,28640.0,110.1299,110.7687,109.8605,110.7488,28640.0
2024-12-19 13:00:00,110.96,110.96,110.14,110.7,30713.0,110.7488,110.7488,109.9303,110.4893,30713.0
2024-12-19 13:10:00,110.7,110.95,110.66,110.77,29396.0,110.4893,110.7388,110.4493,110.5591,29396.0
2024-12-19 13:20:00,110.75,111.15,110.56,111.1,45282.0,110.5392,110.9384,110.3495,110.8885,45282.0
2024-12-19 13:30:00,111.01,111.17,110.9,111.17,21415.0,110.7987,110.9584,110.6889,110.9584,21415.0
2024-12-19 13:40:00,111.12,111.24,110.98,111.23,33814.0,110.9085,111.0282,110.7687,111.0183,33814.0
2024-12-19 13:50:00,111.14,111.79,111.1,111.79,30664.0,110.9284,111.5772,110.8885,111.5772,30664.0
2024-12-19 14:00:00,111.76,111.77,111.1,111.1,35686.0,111.5472,111.5572,110.8885,110.8885,35686.0
2024-12-19 14:10:00,111.02,111.04,110.83,110.9,31339.0,110.8087,110.8286,110.619,110.6889,31339.0
2024-12-19 14:20:00,110.89,111.01,110.68,110.76,19169.0,110.6789,110.7987,110.4693,110.5491,19169.0
2024-12-19 14:30:00,110.72,110.72,110.46,110.54,26563.0,110.5092,110.5092,110.2497,110.3296,26563.0
2024-12-19 14:40:00,110.48,110.67,110.4,110.57,56386.0,110.2697,110.4593,110.1898,110.3595,56386.0
2024-12-19 14:50:00,110.61,110.79,110.38,110.38,23818.0,110.3994,110.5791,110.1699,110.1699,23818.0
2024-12-19 15:00:00,110.4,110.56,110.3,110.4,25665.0,110.1898,110.3495,110.09,110.1898,25665.0
2024-12-19 15:10:00,110.38,110.73,110.13,110.72,24518.0,110.1699,110.5192,109.9203,110.5092,24518.0
2024-12-19 15:20:00,110.71,111.09,110.61,110.69,49047.0,110.4992,110.8785,110.3994,110.4793,49047.0
2024-12-19 15:30:00,110.7,110.83,109.72,110.63,162355.0,110.4893,110.619,109.5111,110.4194,162355.0
2024-12-19 15:40:00,110.55,110.76,110.05,110.05,54264.0,110.3395,110.5491,109.8405,109.8405,54264.0
2024-12-19 15:50:00,110.05,110.07,109.39,109.53,819465.0,109.8405,109.8605,109.1818,109.3215,819465.0
2024-12-20 09:30:00,107.88,108.9,107.62,108.88,366320.0,107.6746,108.6927,107.4151,108.6727,366320.0
2024-12-20 09:40:00,108.86,108.86,107.69,107.76,206625.0,108.6528,108.6528,107.485,107.5549,206625.0
2024-12-20 09:50:00,107.81,108.43,107.39,108.07,127611.0,107.6048,108.2236,107.1856,107.8643,127611.0
2024-12-20 10:00:00,108.13,109.17,108.13,108.51,152634.0,107.9242,108.9622,107.9242,108.3034,152634.0
2024-12-20 10:10:00,108.43,109.35,108.29,109.26,177632.0,108.2236,109.1418,108.0838,109.052,177632.0
2024-12-20 10:20:00,109.24,110.49,109.22,110.46,237142.0,109.032,110.2797,109.0121,110.2497,237142.0
2024-12-20 10:30:00,110.45,111.28,110.45,111.11,301030.0,110.2397,111.0682,110.2397,110.8985,301030.0
2024-12-20 10:40:00,111.12,111.26,110.8,110.89,152022.0,110.9085,111.0482,110.5891,110.6789,152022.0
2024-12-20 10:50:00,110.93,111.43,110.93,111.07,78930.0,110.7188,111.2179,110.7188,110.8586,78930.0
2024-12-20 11:00:00,111.08,112.12,111.0,111.84,134416.0,110.8685,111.9066,110.7887,111.6271,134416.0
2024-12-20 11:10:00,111.88,112.47,111.84,112.32,115742.0,111.667,112.2559,111.6271,112.1062,115742.0
2024-12-20 11:20:00,112.3,112.68,112.22,112.57,94681.0,112.0862,112.4655,112.0064,112.3557,94681.0
2024-12-20 11:30:00,112.59,113.54,112.56,113.53,116941.0,112.3757,113.3239,112.3457,113.3139,116941.0
2024-12-20 11:40:00,113.56,113.77,113.32,113.42,109585.0,113.3438,113.5534,113.1043,113.2041,109585.0
2024-12-20 11:50:00,113.44,113.57,112.96,113.43,67219.0,113.224,113.3538,112.745,113.2141,67219.0
2024-12-20 12:00:00,113.43,113.59,113.2,113.58,60233.0,113.2141,113.3738,112.9845,113.3638,60233.0
2024-12-20 12:10:00,113.61,113.78,113.52,113.7,29929.0,113.3937,113.5634,113.3039,113.4835,29929.0
2024-12-20 12:20:00,113.71,114.01,113.52,114.0,68299.0,113.4935,113.793,113.3039,113.783,68299.0
2024-12-20 12:30:00,114.0,114.0,113.24,113.79,79017.0,113.783,113.783,113.0244,113.5734,79017.0
2024-12-20 12:40:00,113.76,113.83,113.55,113.74,36898.0,113.5434,113.6133,113.3338,113.5235,36898.0
2024-12-20 12:50:00,113.78,113.85,113.45,113.46,16457.0,113.5634,113.6333,113.234,113.244,16457.0
2024-12-20 13:00:00,113.43,113.57,113.27,113.3,48435.0,113.2141,113.3538,113.0544,113.0843,48435.0
2024-12-20 13:10:00,113.24,113.25,112.76,112.91,138207.0,113.0244,113.0344,112.5453,112.6951,138207.0
2024-12-20 13:20:00,112.93,112.93,112.56,112.56,49894.0,112.715,112.715,112.3457,112.3457,49894.0
2024-12-20 13:30:00,112.57,112.91,112.51,112.73,27277.0,112.3557,112.6951,112.2958,112.5154,27277.0
2024-12-20 13:40:00,112.73,112.73,112.47,112.5,29771.0,112.5154,112.5154,112.2559,112.2858,29771.0
2024-12-20 13:50:00,112.49,113.02,112.38,112.51,33489.0,112.2759,112.8048,112.1661,112.2958,33489.0
2024-12-20 14:00:00,112.49,112.6,112.32,112.57,12792.0,112.2759,112.3856,112.1062,112.3557,12792.0
2024-12-20 14:10:00,112.59,112.73,112.41,112.71,16094.0,112.3757,112.5154,112.196,112.4954,16094.0
2024-12-20 14:20:00,112.73,113.03,112.59,113.0,31666.0,112.5154,112.8148,112.3757,112.7849,31666.0
2024-12-20 14:30:00,112.98,113.38,112.96,113.17,110404.0,112.7649,113.1642,112.745,112.9546,110404.0
2024-12-20 14:40:00,113.16,113.22,112.95,112.99,55196.0,112.9446,113.0045,112.735,112.7749,55196.0
2024-12-20 14:50:00,112.91,113.01,112.73,112.82,31135.0,112.6951,112.7949,112.5154,112.6052,31135.0
2024-12-20 15:00:00,112.92,112.97,112.74,112.78,30415.0,112.705,112.7549,112.5254,112.5653,30415.0
2024-12-20 15:10:00,112.71,112.78,112.54,112.64,15810.0,112.4954,112.5653,112.3258,112.4256,15810.0
2024-12-20 15:20:00,112.66,112.67,112.34,112.37,25244.0,112.4455,112.4555,112.1261,112.1561,25244.0
2024-12-20 15:30:00,112.4,112.46,111.45,112.0,120405.0,112.186,112.2459,111.2378,111.7868,120405.0
2024-12-20 15:40:00,111.99,112.36,111.73,112.14,64940.0,111.7768,112.1461,111.5173,111.9265,64940.0
2024-12-20 15:50:00,112.13,112.13,110.98,111.47,350533.0,111.9165,111.9165,110.7687,111.2578,350533.0
2024-12-23 09:30:00,112.03,112.61,111.92,112.47,176833.0,111.8772,112.4564,111.7674,112.3166,176833.0
2024-12-23 09:40:00,112.44,112.52,111.6,111.7,139963.0,112.2866,112.3665,111.4478,111.5477,139963.0
2024-12-23 09:50:00,111.57,112.37,111.36,112.11,94408.0,111.4178,112.2167,111.2081,111.9571,94408.0
2024-12-23 10:00:00,112.22,112.24,111.0,111.01,92353.0,112.0669,112.0869,110.8486,110.8586,92353.0
2024-12-23 10:10:00,111.01,111.48,110.58,111.22,79060.0,110.8586,111.328,110.4292,111.0683,79060.0
2024-12-23 10:20:00,111.19,111.68,111.09,111.2,23703.0,111.0383,111.5277,110.9385,111.0483,23703.0
2024-12-23 10:30:00,111.31,111.7,111.08,111.7,34287.0,111.1582,111.5477,110.9285,111.5477,34287.0
2024-12-23 10:40:00,111.66,111.81,111.25,111.32,23060.0,111.5077,111.6575,111.0983,111.1682,23060.0
2024-12-23 10:50:00,111.32,111.77,111.2,111.36,41180.0,111.1682,111.6176,111.0483,111.2081,41180.0
2024-12-23 11:00:00,111.61,112.02,111.6,112.0,45309.0,111.4578,111.8672,111.4478,111.8472,45309.0
2024-12-23 11:10:00,112.0,112.2,111.85,112.18,29604.0,111.8472,112.047,111.6974,112.027,29604.0
2024-12-23 11:20:00,112.17,112.25,112.0,112.21,18969.0,112.017,112.0969,111.8472,112.057,18969.0
2024-12-23 11:30:00,112.16,112.24,111.94,112.12,25970.0,112.007,112.0869,111.7873,111.9671,25970.0
2024-12-23 11:40:00,112.09,112.82,112.07,112.61,45023.0,111.9371,112.6661,111.9171,112.4564,45023.0
2024-12-23 11:50:00,112.59,112.83,112.59,112.79,15160.0,112.4364,112.6761,112.4364,112.6362,15160.0
2024-12-23 12:00:00,112.83,113.15,112.67,112.75,61974.0,112.6761,112.9957,112.5163,112.5962,61974.0
2024-12-23 12:10:00,112.76,112.84,112.33,112.49,24935.0,112.6062,112.6861,112.1768,112.3366,24935.0
2024-12-23 12:20:00,112.55,112.75,112.53,112.6,23894.0,112.3965,112.5962,112.3765,112.4464,23894.0
2024-12-23 12:30:00,112.6,112.85,112.5,112.84,15259.0,112.4464,112.6961,112.3466,112.6861,15259.0
2024-12-23 12:40:00,112.84,113.06,112.74,113.04,15729.0,112.6861,112.9058,112.5862,112.8858,15729.0
2024-12-23 12:50:00,113.04,113.04,112.81,112.82,44279.0,112.8858,112.8858,112.6561,112.6661,44279.0
2024-12-23 13:00:00,112.82,113.18,112.73,113.09,8863.0,112.6661,113.0256,112.5762,112.9358,8863.0
2024-12-23 13:10:00,113.1,113.22,112.87,113.01,22939.0,112.9457,113.0656,112.7161,112.8559,22939.0
2024-12-23 13:20:00,113.0,113.17,112.88,113.09,87293.0,112.8459,113.0156,112.726,112.9358,87293.0
2024-12-23 13:30:00,113.09,113.42,113.07,113.4,34126.0,112.9358,113.2653,112.9158,113.2453,34126.0
2024-12-23 13:40:00,113.4,113.43,113.17,113.22,16019.0,113.2453,113.2753,113.0156,113.0656,16019.0
2024-12-23 13:50:00,113.22,113.38,113.2,113.33,11284.0,113.0656,113.2254,113.0456,113.1754,11284.0
2024-12-23 14:00:00,113.34,113.46,113.33,113.46,16431.0,113.1854,113.3053,113.1754,113.3053,16431.0
2024-12-23 14:10:00,113.44,113.62,113.36,113.52,29165.0,113.2853,113.465,113.2054,113.3652,29165.0
2024-12-23 14:20:00,113.49,113.59,113.39,113.46,20893.0,113.3352,113.4351,113.2353,113.3053,20893.0
2024-12-23 14:30:00,113.51,113.51,113.12,113.14,32733.0,113.3552,113.3552,112.9657,112.9857,32733.0
2024-12-23 14:40:00,113.17,113.31,113.15,113.17,5988.0,113.0156,113.1555,112.9957,113.0156,5988.0
2024-12-23 14:50:00,113.14,113.16,112.98,113.01,12654.0,112.9857,113.0057,112.8259,112.8559,12654.0
2024-12-23 15:00:00,112.95,112.95,112.62,112.63,19821.0,112.7959,112.7959,112.4664,112.4764,19821.0
2024-12-23 15:10:00,112.71,112.98,112.54,112.66,23404.0,112.5563,112.8259,112.3865,112.5063,23404.0
2024-12-23 15:20:00,112.76,112.99,112.61,112.97,41563.0,112.6062,112.8359,112.4564,112.8159,41563.0
2024-12-23 15:30:00,112.99,113.24,112.97,113.13,191481.0,112.8359,113.0856,112.8159,112.9757,191481.0
2024-12-23 15:40:00,113.14,113.45,113.09,113.32,100201.0,112.9857,113.2953,112.9358,113.1654,100201.0
2024-12-23 15:50:00,113.34,113.58,113.24,113.47,100601.0,113.1854,113.4251,113.0856,113.3152,100601.0
2024-12-24 09:30:00,114.29,114.53,114.02,114.41,147966.0,114.1341,114.3738,113.8645,114.254,147966.0
2024-12-24 09:40:00,114.41,114.9,114.4,114.81,57191.0,114.254,114.7433,114.244,114.6534,57191.0
2024-12-24 09:50:00,114.71,115.12,114.6,115.11,36078.0,114.5535,114.963,114.4437,114.953,36078.0
2024-12-24 10:00:00,115.14,115.47,115.08,115.22,73637.0,114.983,115.3125,114.923,115.0629,73637.0
2024-12-24 10:10:00,115.18,115.38,115.13,115.17,39067.0,115.0229,115.2226,114.973,115.0129,39067.0
2024-12-24 10:20:00,115.19,115.37,115.02,115.28,30080.0,115.0329,115.2126,114.8631,115.1228,30080.0
2024-12-24 10:30:00,115.32,115.54,115.29,115.38,37491.0,115.1627,115.3824,115.1328,115.2226,37491.0
2024-12-24 10:40:00,115.4,115.76,115.4,115.75,27692.0,115.2426,115.6021,115.2426,115.5921,27692.0
2024-12-24 10:50:00,115.74,115.74,115.48,115.71,33746.0,115.5821,115.5821,115.3225,115.5522,33746.0
2024-12-24 11:00:00,115.69,115.84,115.61,115.79,27216.0,115.5322,115.682,115.4523,115.6321,27216.0
2024-12-24 11:10:00,115.79,115.93,115.7,115.87,22726.0,115.6321,115.7719,115.5422,115.712,22726.0
2024-12-24 11:20:00,115.87,115.95,115.79,115.87,32537.0,115.712,115.7919,115.6321,115.712,32537.0
2024-12-24 11:30:00,115.86,115.96,115.73,115.93,36801.0,115.702,115.8018,115.5722,115.7719,36801.0
2024-12-24 11:40:00,115.94,116.05,115.92,116.04,39463.0,115.7819,115.8917,115.7619,115.8817,39463.0
2024-12-24 11:50:00,116.04,116.04,115.64,115.7,40343.0,115.8817,115.8817,115.4823,115.5422,40343.0
2024-12-24 12:00:00,115.7,115.9,115.69,115.9,20657.0,115.5422,115.7419,115.5322,115.7419,20657.0
2024-12-24 12:10:00,115.93,116.05,115.87,115.95,25327.0,115.7719,115.8917,115.712,115.7919,25327.0
2024-12-24 12:20:00,115.94,116.12,115.87,116.06,27953.0,115.7819,115.9616,115.712,115.9017,27953.0
2024-12-24 12:30:00,116.02,116.03,115.54,115.89,50103.0,115.8618,115.8717,115.3824,115.7319,50103.0
2024-12-24 12:40:00,115.86,115.98,115.74,115.91,141770.0,115.702,115.8218,115.5821,115.7519,141770.0
2024-12-24 12:50:00,115.93,116.53,115.9,116.53,144859.0,115.7719,116.3711,115.7419,116.3711,144859.0
2024-12-26 09:30:00,115.76,116.29,115.75,116.04,168423.0,115.6021,116.1314,115.5921,115.8817,168423.0
2024-12-26 09:40:00,116.05,116.19,115.71,115.74,143146.0,115.8917,116.0315,115.5522,115.5821,143146.0
2024-12-26 09:50:00,115.74,115.89,114.88,115.79,114962.0,115.5821,115.7319,114.7233,115.6321,114962.0
2024-12-26 10:00:00,115.81,116.03,115.5,115.51,52292.0,115.652,115.8717,115.3425,115.3525,52292.0
2024-12-26 10:10:00,115.64,115.75,115.54,115.62,35802.0,115.4823,115.5921,115.3824,115.4623,35802.0
2024-12-26 10:20:00,115.65,116.18,115.57,116.17,52596.0,115.4923,116.0215,115.4124,116.0116,52596.0
2024-12-26 10:30:00,116.17,116.38,116.09,116.3,53207.0,116.0116,116.2213,115.9317,116.1414,53207.0
2024-12-26 10:40:00,116.3,116.3,115.97,116.09,17895.0,116.1414,116.1414,115.8118,115.9317,17895.0
2024-12-26 10:50:00,116.11,116.37,116.04,116.36,27254.0,115.9516,116.2113,115.8817,116.2013,27254.0
2024-12-26 11:00:00,116.39,116.39,116.26,116.35,12069.0,116.2313,116.2313,116.1014,116.1913,12069.0
2024-12-26 11:10:00,116.36,116.47,116.36,116.43,10770.0,116.2013,116.3111,116.2013,116.2712,10770.0
2024-12-26 11:20:00,116.41,116.47,116.06,116.17,17249.0,116.2512,116.3111,115.9017,116.0116,17249.0
2024-12-26 11:30:00,116.27,116.42,116.27,116.42,49501.0,116.1114,116.2612,116.1114,116.2612,49501.0
2024-12-26 11:40:00,116.4,116.67,116.4,116.6,22245.0,116.2412,116.5109,116.2412,116.441,22245.0
2024-12-26 11:50:00,116.54,116.7,116.52,116.68,8086.0,116.3811,116.5408,116.3611,116.5209,8086.0
2024-12-26 12:00:00,116.68,116.77,116.64,116.7,21119.0,116.5209,116.6107,116.4809,116.5408,21119.0
2024-12-26 12:10:00,116.75,117.06,116.75,116.97,29945.0,116.5908,116.9003,116.5908,116.8105,29945.0
2024-12-26 12:20:00,116.95,116.96,116.53,116.58,23961.0,116.7905,116.8005,116.3711,116.421,23961.0
2024-12-26 12:30:00,116.61,116.82,116.56,116.59,21129.0,116.451,116.6607,116.401,116.431,21129.0
2024-12-26 12:40:00,116.58,116.62,116.0,116.3,25159.0,116.421,116.4609,115.8418,116.1414,25159.0
2024-12-26 12:50:00,116.28,116.54,116.13,116.3,39987.0,116.1214,116.3811,115.9716,116.1414,39987.0
2024-12-26 13:00:00,116.37,116.61,116.32,116.61,29711.0,116.2113,116.451,116.1614,116.451,29711.0
2024-12-26 13:10:00,116.59,116.68,116.34,116.68,29118.0,116.431,116.5209,116.1813,116.5209,29118.0
2024-12-26 13:20:00,116.65,116.67,116.51,116.64,26043.0,116.4909,116.5109,116.3511,116.4809,26043.0
2024-12-26 13:30:00,116.64,116.67,116.35,116.51,9916.0,116.4809,116.5109,116.1913,116.3511,9916.0
2024-12-26 13:40:00,116.47,116.52,116.21,116.48,6329.0,116.3111,116.3611,116.0515,116.3211,6329.0
2024-12-26 13:50:00,116.54,116.58,116.34,116.34,16179.0,116.3811,116.421,116.1813,116.1813,16179.0
2024-12-26 14:00:00,116.43,116.43,116.23,116.31,7005.0,116.2712,116.2712,116.0715,116.1514,7005.0
2024-12-26 14:10:00,116.32,116.48,116.25,116.28,13872.0,116.1614,116.3211,116.0914,116.1214,13872.0
2024-12-26 14:20:00,116.28,116.41,116.28,116.39,10952.0,116.1214,116.2512,116.1214,116.2313,10952.0
2024-12-26 14:30:00,116.41,116.46,116.3,116.34,3517.0,116.2512,116.3012,116.1414,116.1813,3517.0
2024-12-26 14:40:00,116.5,116.69,116.5,116.66,9296.0,116.3411,116.5308,116.3411,116.5009,9296.0
2024-12-26 14:50:00,116.69,116.76,116.63,116.76,5311.0,116.5308,116.6008,116.4709,116.6008,5311.0
2024-12-26 15:00:00,116.78,116.88,116.71,116.82,14126.0,116.6207,116.7206,116.5508,116.6607,14126.0
2024-12-26 15:10:00,116.75,116.75,116.59,116.74,7220.0,116.5908,116.5908,116.431,116.5808,7220.0
2024-12-26 15:20:00,116.77,116.81,116.71,116.78,4971.0,116.6107,116.6507,116.5508,116.6207,4971.0
2024-12-26 15:30:00,116.76,116.83,116.72,116.73,11465.0,116.6008,116.6707,116.5608,116.5708,11465.0
2024-12-26 15:40:00,116.73,116.88,116.67,116.71,25204.0,116.5708,116.7206,116.5109,116.5508,25204.0
2024-12-26 15:50:00,116.71,116.75,116.28,116.32,76819.0,116.5508,116.5908,116.1214,116.1614,76819.0
2024-12-27 09:30:00,114.71,114.87,113.31,113.44,236151.0,114.5535,114.7133,113.1555,113.2853,236151.0
2024-12-27 09:40:00,113.38,113.68,113.03,113.64,130367.0,113.2254,113.525,112.8758,113.485,130367.0
2024-12-27 09:50:00,113.6,113.71,113.13,113.16,138352.0,113.4451,113.5549,112.9757,113.0057,138352.0
2024-12-27 10:00:00,113.21,113.3,111.83,112.35,287041.0,113.0556,113.1455,111.6775,112.1968,287041.0
2024-12-27 10:10:00,112.3,112.33,111.25,111.41,182910.0,112.1468,112.1768,111.0983,111.258,182910.0
2024-12-27 10:20:00,111.38,112.21,111.34,111.73,103648.0,111.2281,112.057,111.1881,111.5776,103648.0
2024-12-27 10:30:00,111.69,111.76,111.2,111.67,60807.0,111.5377,111.6076,111.0483,111.5177,60807.0
2024-12-27 10:40:00,111.66,112.25,111.53,112.15,115580.0,111.5077,112.0969,111.3779,111.997,115580.0
2024-12-27 10:50:00,112.11,112.34,112.02,112.15,69186.0,111.9571,112.1868,111.8672,111.997,69186.0
2024-12-27 11:00:00,112.13,112.23,111.65,111.8,51159.0,111.9771,112.0769,111.4977,111.6475,51159.0
2024-12-27 11:10:00,111.84,111.93,111.58,111.73,31939.0,111.6875,111.7773,111.4278,111.5776,31939.0
2024-12-27 11:20:00,111.78,112.68,111.76,112.66,67001.0,111.6275,112.5263,111.6076,112.5063,67001.0
2024-12-27 11:30:00,112.66,112.71,112.41,112.5,47648.0,112.5063,112.5563,112.2567,112.3466,47648.0
2024-12-27 11:40:00,112.49,112.52,111.96,111.98,16708.0,112.3366,112.3665,111.8073,111.8273,16708.0
2024-12-27 11:50:00,111.98,111.98,111.39,111.65,62860.0,111.8273,111.8273,111.2381,111.4977,62860.0
2024-12-27 12:00:00,111.64,111.74,111.28,111.48,22036.0,111.4877,111.5876,111.1282,111.328,22036.0
2024-12-27 12:10:00,111.51,111.59,111.15,111.26,51264.0,111.3579,111.4378,110.9984,111.1083,51264.0
2024-12-27 12:20:00,111.3,111.62,111.13,111.46,110013.0,111.1482,111.4678,110.9784,111.308,110013.0
2024-12-27 12:30:00,111.53,111.89,111.17,111.35,79404.0,111.3779,111.7374,111.0184,111.1981,79404.0
2024-12-27 12:40:00,111.35,111.68,111.34,111.48,43730.0,111.1981,111.5277,111.1881,111.328,43730.0
2024-12-27 12:50:00,111.54,111.93,111.53,111.91,48508.0,111.3879,111.7773,111.3779,111.7574,48508.0
2024-12-27 13:00:00,111.94,112.2,111.72,111.92,21770.0,111.7873,112.047,111.5676,111.7674,21770.0
2024-12-27 13:10:00,111.86,112.15,111.85,112.02,47099.0,111.7074,111.997,111.6974,111.8672,47099.0
2024-12-27 13:20:00,112.06,112.18,111.9,112.05,10374.0,111.9072,112.027,111.7474,111.8972,10374.0
2024-12-27 13:30:00,112.0,112.36,111.94,112.24,21131.0,111.8472,112.2068,111.7873,112.0869,21131.0
2024-12-27 13:40:00,112.28,112.52,112.28,112.39,31919.0,112.1269,112.3665,112.1269,112.2367,31919.0
2024-12-27 13:50:00,112.52,112.92,112.52,112.83,37467.0,112.3665,112.766,112.3665,112.6761,37467.0
2024-12-27 14:00:00,112.82,113.02,112.68,112.78,37115.0,112.6661,112.8659,112.5263,112.6262,37115.0
2024-12-27 14:10:00,112.8,112.96,112.69,112.81,24503.0,112.6462,112.8059,112.5363,112.6561,24503.0
2024-12-27 14:20:00,112.87,112.88,112.48,112.54,28466.0,112.7161,112.726,112.3266,112.3865,28466.0
2024-12-27 14:30:00,112.58,112.93,112.51,112.81,22963.0,112.4265,112.776,112.3565,112.6561,22963.0
2024-12-27 14:40:00,112.84,113.1,112.84,113.04,20269.0,112.6861,112.9457,112.6861,112.8858,20269.0
2024-12-27 14:50:00,113.03,113.31,112.98,113.2,34802.0,112.8758,113.1555,112.8259,113.0456,34802.0
2024-12-27 15:00:00,113.12,113.15,112.71,113.0,13352.0,112.9657,112.9957,112.5563,112.8459,13352.0
2024-12-27 15:10:00,113.0,113.0,112.43,112.52,31778.0,112.8459,112.8459,112.2767,112.3665,31778.0
2024-12-27 15:20:00,112.53,112.68,112.39,112.61,30686.0,112.3765,112.5263,112.2367,112.4564,30686.0
2024-12-27 15:30:00,112.54,112.62,112.38,112.45,33047.0,112.3865,112.4664,112.2267,112.2966,33047.0
2024-12-27 15:40:00,112.43,112.53,112.15,112.49,45230.0,112.2767,112.3765,111.997,112.3366,45230.0
2024-12-27 15:50:00,112.52,113.29,112.52,113.16,214148.0,112.3665,113.1355,112.3665,113.0057,214148.0
2024-12-30 09:30:00,110.09,110.17,109.33,109.65,298239.0,109.9398,110.0197,109.1809,109.5004,298239.0
2024-12-30 09:40:00,109.7,109.82,108.97,109.29,150597.0,109.5504,109.6702,108.8214,109.1409,150597.0
2024-12-30 09:50:00,109.26,109.64,108.83,108.85,124856.0,109.111,109.4905,108.6816,108.7015,124856.0
2024-12-30 10:00:00,108.84,109.35,108.52,108.99,170035.0,108.6916,109.2009,108.372,108.8413,170035.0
2024-12-30 10:10:00,109.06,109.56,108.82,108.98,101939.0,108.9113,109.4106,108.6716,108.8314,101939.0
2024-12-30 10:20:00,109.05,109.1,108.63,108.79,84370.0,108.9013,108.9512,108.4818,108.6416,84370.0
2024-12-30 10:30:00,108.81,109.73,108.78,109.7,104785.0,108.6616,109.5803,108.6316,109.5504,104785.0
2024-12-30 10:40:00,109.64,110.05,109.1,109.27,89989.0,109.4905,109.8999,108.9512,109.121,89989.0
2024-12-30 10:50:00,109.36,109.75,109.08,109.75,80833.0,109.2108,109.6003,108.9312,109.6003,80833.0
2024-12-30 11:00:00,109.71,109.8,109.47,109.8,46693.0,109.5604,109.6502,109.3207,109.6502,46693.0
2024-12-30 11:10:00,109.82,110.2,109.6,110.17,46159.0,109.6702,110.0497,109.4505,110.0197,46159.0
2024-12-30 11:20:00,110.14,110.27,109.8,110.01,46869.0,109.9898,110.1196,109.6502,109.86,46869.0
2024-12-30 11:30:00,110.03,110.4,110.01,110.4,46692.0,109.8799,110.2494,109.86,110.2494,46692.0
2024-12-30 11:40:00,110.38,110.71,110.2,110.24,102934.0,110.2295,110.559,110.0497,110.0896,102934.0
2024-12-30 11:50:00,110.23,110.76,110.23,110.66,27502.0,110.0797,110.6089,110.0797,110.5091,27502.0
2024-12-30 12:00:00,110.66,110.98,110.56,110.76,39305.0,110.5091,110.8286,110.4092,110.6089,39305.0
2024-12-30 12:10:00,110.82,111.02,110.79,110.92,23758.0,110.6689,110.8686,110.6389,110.7687,23758.0
2024-12-30 12:20:00,110.94,111.26,110.92,111.24,25607.0,110.7887,111.1083,110.7687,111.0883,25607.0
2024-12-30 12:30:00,111.23,111.35,111.14,111.27,195898.0,111.0783,111.1981,110.9884,111.1182,195898.0
2024-12-30 12:40:00,111.31,111.72,111.18,111.72,220292.0,111.1582,111.5676,111.0284,111.5676,220292.0
2024-12-30 12:50:00,111.67,111.73,110.97,111.71,51904.0,111.5177,111.5776,110.8186,111.5576,51904.0
2024-12-30 13:00:00,111.58,111.58,111.15,111.39,21112.0,111.4278,111.4278,110.9984,111.2381,21112.0
2024-12-30 13:10:00,111.39,111.77,111.38,111.46,110097.0,111.2381,111.6176,111.2281,111.308,110097.0
2024-12-30 13:20:00,111.47,111.52,110.94,111.38,26280.0,111.318,111.3679,110.7887,111.2281,26280.0
2024-12-30 13:30:00,111.28,111.64,111.19,111.46,33819.0,111.1282,111.4877,111.0383,111.308,33819.0
2024-12-30 13:40:00,111.47,111.71,111.4,111.63,16326.0,111.318,111.5576,111.2481,111.4777,16326.0
2024-12-30 13:50:00,111.6,111.62,111.41,111.47,12884.0,111.4478,111.4678,111.258,111.318,12884.0
2024-12-30 14:00:00,111.51,111.55,111.13,111.35,19688.0,111.3579,111.3979,110.9784,111.1981,19688.0
2024-12-30 14:10:00,111.26,111.28,110.98,111.04,24562.0,111.1083,111.1282,110.8286,110.8886,24562.0
2024-12-30 14:20:00,111.05,111.25,110.84,111.14,24735.0,110.8985,111.0983,110.6888,110.9884,24735.0
2024-12-30 14:30:00,111.16,111.43,111.12,111.21,26787.0,111.0084,111.278,110.9684,111.0583,26787.0
2024-12-30 14:40:00,111.26,111.37,111.2,111.26,12451.0,111.1083,111.2181,111.0483,111.1083,12451.0
2024-12-30 14:50:00,111.26,111.48,111.23,111.35,23063.0,111.1083,111.328,111.0783,111.1981,23063.0
2024-12-30 15:00:00,111.33,111.4,111.13,111.18,16278.0,111.1782,111.2481,110.9784,111.0284,16278.0
2024-12-30 15:10:00,111.21,111.5,111.14,111.43,28371.0,111.0583,111.3479,110.9884,111.278,28371.0
2024-12-30 15:20:00,111.39,111.39,110.71,110.71,47016.0,111.2381,111.2381,110.559,110.559,47016.0
2024-12-30 15:30:00,110.73,110.92,110.61,110.7,36735.0,110.579,110.7687,110.4591,110.549,36735.0
2024-12-30 15:40:00,110.68,110.96,110.61,110.78,34257.0,110.529,110.8087,110.4591,110.6289,34257.0
2024-12-30 15:50:00,110.74,111.05,110.11,110.16,169093.0,110.589,110.8985,109.9598,110.0098,169093.0
2024-12-31 09:30:00,110.67,110.99,109.9,109.95,111852.0,110.5191,110.8386,109.7501,109.8,111852.0
2024-12-31 09:40:00,109.98,110.62,109.79,110.55,59287.0,109.83,110.4691,109.6403,110.3992,59287.0
2024-12-31 09:50:00,110.48,110.55,109.95,110.41,49168.0,110.3293,110.3992,109.8,110.2594,49168.0
2024-12-31 10:00:00,110.36,110.65,109.55,109.59,39351.0,110.2095,110.4991,109.4006,109.4405,39351.0
2024-12-31 10:10:00,109.65,110.3,109.43,110.25,47269.0,109.5004,110.1496,109.2807,110.0996,47269.0
2024-12-31 10:20:00,110.23,110.78,110.07,110.3,111924.0,110.0797,110.6289,109.9199,110.1496,111924.0
2024-12-31 10:30:00,110.25,110.53,109.89,110.31,46070.0,110.0996,110.3792,109.7401,110.1595,46070.0
2024-12-31 10:40:00,110.3,110.32,109.75,109.78,56800.0,110.1496,110.1695,109.6003,109.6303,56800.0
2024-12-31 10:50:00,109.76,110.19,109.76,109.92,25416.0,109.6103,110.0397,109.6103,109.7701,25416.0
2024-12-31 11:00:00,109.91,109.91,109.23,109.51,59980.0,109.7601,109.7601,109.081,109.3606,59980.0
2024-12-31 11:10:00,109.61,109.61,109.15,109.16,42620.0,109.4605,109.4605,109.0011,109.0111,42620.0
2024-12-31 11:20:00,109.17,109.34,108.99,109.14,64595.0,109.0211,109.1909,108.8413,108.9911,64595.0
2024-12-31 11:30:00,109.05,109.17,108.94,109.04,63279.0,108.9013,109.0211,108.7914,108.8913,63279.0
2024-12-31 11:40:00,108.99,109.63,108.97,109.59,39953.0,108.8413,109.4805,108.8214,109.4405,39953.0
2024-12-31 11:50:00,109.57,109.68,109.25,109.35,43587.0,109.4206,109.5304,109.101,109.2009,43587.0
2024-12-31 12:00:00,109.33,109.49,109.08,109.45,95011.0,109.1809,109.3407,108.9312,109.3007,95011.0
2024-12-31 12:10:00,109.46,109.5,109.11,109.4,90542.0,109.3107,109.3507,108.9612,109.2508,90542.0
2024-12-31 12:20:00,109.44,109.44,108.62,108.68,61992.0,109.2907,109.2907,108.4719,108.5318,61992.0
2024-12-31 12:30:00,108.65,108.76,108.16,108.23,94462.0,108.5018,108.6117,108.0125,108.0824,94462.0
2024-12-31 12:40:00,108.22,108.4,108.13,108.3,41377.0,108.0724,108.2522,107.9825,108.1523,41377.0
2024-12-31 12:50:00,108.28,109.22,108.28,109.21,62014.0,108.1323,109.071,108.1323,109.061,62014.0
2024-12-31 13:00:00,109.18,109.41,108.94,109.19,75686.0,109.0311,109.2608,108.7914,109.0411,75686.0
2024-12-31 13:10:00,109.17,109.17,108.75,108.79,31016.0,109.0211,109.0211,108.6017,108.6416,31016.0
2024-12-31 13:20:00,108.7,108.72,108.15,108.24,76695.0,108.5517,108.5717,108.0025,108.0924,76695.0
2024-12-31 13:30:00,108.41,108.53,108.08,108.36,45395.0,108.2621,108.382,107.9326,108.2122,45395.0
2024-12-31 13:40:00,108.38,108.57,108.3,108.54,26035.0,108.2322,108.4219,108.1523,108.392,26035.0
2024-12-31 13:50:00,108.53,108.7,108.23,108.25,37916.0,108.382,108.5517,108.0824,108.1024,37916.0
2024-12-31 14:00:00,108.21,108.59,107.91,108.57,43221.0,108.0624,108.4419,107.7628,108.4219,43221.0
2024-12-31 14:10:00,108.67,108.78,108.32,108.37,18433.0,108.5218,108.6316,108.1723,108.2222,18433.0
2024-12-31 14:20:00,108.24,108.25,108.0,108.0,30448.0,108.0924,108.1024,107.8527,107.8527,30448.0
2024-12-31 14:30:00,107.98,108.28,107.98,108.26,19081.0,107.8327,108.1323,107.8327,108.1123,19081.0
2024-12-31 14:40:00,108.18,108.26,107.84,108.21,55187.0,108.0325,108.1123,107.6929,108.0624,55187.0
2024-12-31 14:50:00,108.19,108.68,108.15,108.66,18461.0,108.0424,108.5318,108.0025,108.5118,18461.0
2024-12-31 15:00:00,108.64,108.88,108.53,108.71,45236.0,108.4918,108.7315,108.382,108.5617,45236.0
2024-12-31 15:10:00,108.68,108.71,108.17,108.52,152996.0,108.5318,108.5617,108.0225,108.372,152996.0
2024-12-31 15:20:00,108.54,109.14,108.54,109.13,74757.0,108.392,108.9911,108.392,108.9812,74757.0
2024-12-31 15:30:00,109.1,109.17,108.69,108.7,64639.0,108.9512,109.0211,108.5418,108.5517,64639.0
2024-12-31 15:40:00,108.69,108.97,108.47,108.91,117919.0,108.5418,108.8214,108.3221,108.7615,117919.0
2024-12-31 15:50:00,108.89,108.89,107.91,108.26,495805.0,108.7415,108.7415,107.7628,108.1123,495805.0
2025-01-02 09:30:00,109.54,109.78,107.78,107.78,336027.0,109.3906,109.6303,107.633,107.633,336027.0
2025-01-02 09:40:00,107.82,109.07,107.7,109.07,249048.0,107.6729,108.9212,107.5531,108.9212,249048.0
2025-01-02 09:50:00,109.16,110.16,109.0,110.0,196435.0,109.0111,110.0098,108.8513,109.85,196435.0
2025-01-02 10:00:00,110.1,110.51,109.82,110.26,73791.0,109.9498,110.3593,109.6702,110.1096,73791.0
2025-01-02 10:10:00,110.23,110.49,109.67,109.67,68381.0,110.0797,110.3393,109.5204,109.5204,68381.0
2025-01-02 10:20:00,109.68,109.73,108.62,109.01,131657.0,109.5304,109.5803,108.4719,108.8613,131657.0
2025-01-02 10:30:00,108.88,109.05,108.37,108.63,105790.0,108.7315,108.9013,108.2222,108.4818,105790.0
2025-01-02 10:40:00,108.68,109.04,108.18,109.0,75673.0,108.5318,108.8913,108.0325,108.8513,75673.0
2025-01-02 10:50:00,108.98,109.37,108.64,108.87,89019.0,108.8314,109.2208,108.4918,108.7215,89019.0
2025-01-02 11:00:00,108.88,108.91,107.91,108.34,73404.0,108.7315,108.7615,107.7628,108.1922,73404.0
2025-01-02 11:10:00,108.22,108.78,108.05,108.78,65591.0,108.0724,108.6316,107.9026,108.6316,65591.0
2025-01-02 11:20:00,108.81,109.08,108.31,108.96,88203.0,108.6616,108.9312,108.1623,108.8114,88203.0
2025-01-02 11:30:00,108.98,109.29,108.77,109.09,93739.0,108.8314,109.1409,108.6216,108.9412,93739.0
2025-01-02 11:40:00,109.15,109.57,109.01,109.56,49488.0,109.0011,109.4206,108.8613,109.4106,49488.0
2025-01-02 11:50:00,109.55,109.64,108.97,109.23,68973.0,109.4006,109.4905,108.8214,109.081,68973.0
2025-01-02 12:00:00,109.27,109.4,108.9,109.01,27349.0,109.121,109.2508,108.7515,108.8613,27349.0
2025-01-02 12:10:00,109.02,109.48,108.96,109.05,24144.0,108.8713,109.3307,108.8114,108.9013,24144.0
2025-01-02 12:20:00,108.87,108.93,107.51,107.56,100967.0,108.7215,108.7814,107.3634,107.4133,100967.0
2025-01-02 12:30:00,107.55,107.55,106.56,106.63,114664.0,107.4033,107.4033,106.4147,106.4846,114664.0
2025-01-02 12:40:00,106.63,106.82,106.07,106.07,89377.0,106.4846,106.6743,105.9253,105.9253,89377.0
2025-01-02 12:50:00,106.04,106.99,105.9,106.84,111850.0,105.8954,106.8441,105.7556,106.6943,111850.0
2025-01-02 13:00:00,106.85,106.93,106.04,106.8,78434.0,106.7043,106.7842,105.8954,106.6543,78434.0
2025-01-02 13:10:00,106.77,106.77,106.08,106.45,70586.0,106.6244,106.6244,105.9353,106.3048,70586.0
2025-01-02 13:20:00,106.5,106.75,106.33,106.7,34247.0,106.3547,106.6044,106.185,106.5545,34247.0
2025-01-02 13:30:00,106.5,106.54,106.0,106.3,64319.0,106.3547,106.3947,105.8554,106.155,64319.0
2025-01-02 13:40:00,106.18,106.72,106.11,106.3,99709.0,106.0352,106.5744,105.9653,106.155,99709.0
2025-01-02 13:50:00,106.32,106.57,105.95,106.51,101769.0,106.175,106.4246,105.8055,106.3647,101769.0
2025-01-02 14:00:00,106.57,107.1,106.31,106.77,68851.0,106.4246,106.9539,106.165,106.6244,68851.0
2025-01-02 14:10:00,106.79,106.97,106.66,106.83,46096.0,106.6443,106.8241,106.5145,106.6843,46096.0
2025-01-02 14:20:00,106.85,107.3,106.79,107.2,55783.0,106.7043,107.1537,106.6443,107.0538,55783.0
2025-01-02 14:30:00,107.17,107.2,106.75,107.0,79066.0,107.0238,107.0538,106.6044,106.8541,79066.0
2025-01-02 14:40:00,106.92,107.47,106.72,107.27,92514.0,106.7742,107.3234,106.5744,107.1237,92514.0
2025-01-02 14:50:00,107.22,107.51,106.64,106.64,122242.0,107.0738,107.3634,106.4946,106.4946,122242.0
2025-01-02 15:00:00,106.72,107.41,106.72,107.35,48192.0,106.5744,107.2635,106.5744,107.2036,48192.0
2025-01-02 15:10:00,107.35,107.85,107.34,107.63,67139.0,107.2036,107.7029,107.1936,107.4832,67139.0
2025-01-02 15:20:00,107.68,107.76,107.5,107.62,44145.0,107.5331,107.613,107.3534,107.4732,44145.0
2025-01-02 15:30:00,107.65,108.01,107.27,107.36,50725.0,107.5032,107.8627,107.1237,107.2136,50725.0
2025-01-02 15:40:00,107.4,107.77,107.36,107.72,45477.0,107.2535,107.623,107.2136,107.5731,45477.0
2025-01-02 15:50:00,107.73,107.94,107.51,107.8,126184.0,107.5831,107.7928,107.3634,107.653,126184.0
2025-01-03 09:30:00,109.07,110.27,108.91,110.22,269507.0,108.9212,110.1196,108.7615,110.0697,269507.0
2025-01-03 09:40:00,110.21,110.44,109.55,109.67,205817.0,110.0597,110.2894,109.4006,109.5204,205817.0
2025-01-03 09:50:00,109.74,109.99,109.2,109.95,112367.0,109.5903,109.84,109.0511,109.8,112367.0
2025-01-03 10:00:00,109.96,110.51,109.56,110.13,118641.0,109.81,110.3593,109.4106,109.9798,118641.0
2025-01-03 10:10:00,110.22,110.28,109.15,109.32,70564.0,110.0697,110.1296,109.0011,109.1709,70564.0
2025-01-03 10:20:00,109.32,109.55,108.72,109.47,95853.0,109.1709,109.4006,108.5717,109.3207,95853.0
2025-01-03 10:30:00,109.43,109.95,109.1,109.64,72832.0,109.2807,109.8,108.9512,109.4905,72832.0
2025-01-03 10:40:00,109.67,110.08,109.67,109.84,35471.0,109.5204,109.9299,109.5204,109.6902,35471.0
2025-01-03 10:50:00,109.86,109.94,109.61,109.87,22822.0,109.7102,109.7901,109.4605,109.7201,22822.0
2025-01-03 11:00:00,109.91,110.23,109.56,109.61,46328.0,109.7601,110.0797,109.4106,109.4605,46328.0
2025-01-03 11:10:00,109.64,109.92,109.5,109.91,33419.0,109.4905,109.7701,109.3507,109.7601,33419.0
2025-01-03 11:20:00,109.96,110.36,109.89,110.36,35694.0,109.81,110.2095,109.7401,110.2095,35694.0
2025-01-03 11:30:00,110.37,110.8,110.35,110.67,167381.0,110.2195,110.6489,110.1995,110.5191,167381.0
2025-01-03 11:40:00,110.7,110.94,110.68,110.91,83799.0,110.549,110.7887,110.529,110.7587,83799.0
2025-01-03 11:50:00,110.87,111.01,110.75,110.76,95120.0,110.7188,110.8586,110.5989,110.6089,95120.0
2025-01-03 12:00:00,110.76,110.98,110.76,110.81,24511.0,110.6089,110.8286,110.6089,110.6589,24511.0
2025-01-03 12:10:00,110.8,110.9,110.58,110.58,23350.0,110.6489,110.7487,110.4292,110.4292,23350.0
2025-01-03 12:20:00,110.61,110.85,110.55,110.61,32602.0,110.4591,110.6988,110.3992,110.4591,32602.0
2025-01-03 12:30:00,110.63,110.71,110.55,110.62,27958.0,110.4791,110.559,110.3992,110.4691,27958.0
2025-01-03 12:40:00,110.72,110.75,110.58,110.7,7644.0,110.569,110.5989,110.4292,110.549,7644.0
2025-01-03 12:50:00,110.72,110.86,110.71,110.79,27214.0,110.569,110.7088,110.559,110.6389,27214.0
2025-01-03 13:00:00,110.83,110.87,110.61,110.81,20988.0,110.6788,110.7188,110.4591,110.6589,20988.0
2025-01-03 13:10:00,110.82,110.93,110.77,110.92,20609.0,110.6689,110.7787,110.6189,110.7687,20609.0
2025-01-03 13:20:00,110.94,111.16,110.88,111.15,31328.0,110.7887,111.0084,110.7288,110.9984,31328.0
2025-01-03 13:30:00,111.16,111.36,111.05,111.36,34491.0,111.0084,111.2081,110.8985,111.2081,34491.0
2025-01-03 13:40:00,111.36,111.43,111.34,111.36,37490.0,111.2081,111.278,111.1881,111.2081,37490.0
2025-01-03 13:50:00,111.36,111.41,111.12,111.24,145512.0,111.2081,111.258,110.9684,111.0883,145512.0
2025-01-03 14:00:00,111.21,111.47,111.1,111.44,36564.0,111.0583,111.318,110.9485,111.288,36564.0
2025-01-03 14:10:00,111.46,111.56,111.4,111.56,87708.0,111.308,111.4078,111.2481,111.4078,87708.0
2025-01-03 14:20:00,111.55,111.58,111.39,111.51,30220.0,111.3979,111.4278,111.2381,111.3579,30220.0
2025-01-03 14:30:00,111.51,111.7,111.48,111.7,29056.0,111.3579,111.5477,111.328,111.5477,29056.0
2025-01-03 14:40:00,111.7,111.71,111.54,111.6,18695.0,111.5477,111.5576,111.3879,111.4478,18695.0
2025-01-03 14:50:00,111.55,111.55,111.44,111.53,31457.0,111.3979,111.3979,111.288,111.3779,31457.0
2025-01-03 15:00:00,111.48,111.48,111.22,111.34,137483.0,111.328,111.328,111.0683,111.1881,137483.0
2025-01-03 15:10:00,111.34,111.42,111.28,111.41,25931.0,111.1881,111.268,111.1282,111.258,25931.0
2025-01-03 15:20:00,111.36,111.41,111.24,111.39,110324.0,111.2081,111.258,111.0883,111.2381,110324.0
2025-01-03 15:30:00,111.39,111.39,111.14,111.29,80867.0,111.2381,111.2381,110.9884,111.1382,80867.0
2025-01-03 15:40:00,111.28,111.28,111.02,111.08,45127.0,111.1282,111.1282,110.8686,110.9285,45127.0
2025-01-03 15:50:00,111.09,111.44,110.92,111.26,311092.0,110.9385,111.288,110.7687,111.1083,311092.0
2025-01-06 09:30:00,113.58,114.28,113.5,114.04,172525.0,113.4251,114.1241,113.3452,113.8845,172525.0
2025-01-06 09:40:00,114.03,114.65,113.97,114.6,178262.0,113.8745,114.4936,113.8146,114.4437,178262.0
2025-01-06 09:50:00,114.6,114.77,114.21,114.45,58197.0,114.4437,114.6135,114.0542,114.2939,58197.0
2025-01-06 10:00:00,114.49,114.64,114.29,114.55,74239.0,114.3338,114.4836,114.1341,114.3938,74239.0
2025-01-06 10:10:00,114.58,114.94,114.08,114.89,182464.0,114.4237,114.7832,113.9244,114.7333,182464.0
2025-01-06 10:20:00,114.91,115.16,114.81,115.06,84812.0,114.7533,115.0029,114.6534,114.9031,84812.0
2025-01-06 10:30:00,115.08,115.1,114.73,114.8,91338.0,114.923,114.943,114.5735,114.6434,91338.0
2025-01-06 10:40:00,114.84,115.21,114.84,115.02,41323.0,114.6834,115.0529,114.6834,114.8631,41323.0
2025-01-06 10:50:00,115.06,115.18,114.93,115.02,79265.0,114.9031,115.0229,114.7732,114.8631,79265.0
2025-01-06 11:00:00,115.09,115.2,114.93,115.13,27613.0,114.933,115.0429,114.7732,114.973,27613.0
2025-01-06 11:10:00,115.12,115.25,114.94,115.05,28200.0,114.963,115.0928,114.7832,114.8931,28200.0
2025-01-06 11:20:00,115.08,115.21,114.86,115.19,21717.0,114.923,115.0529,114.7033,115.0329,21717.0
2025-01-06 11:30:00,115.17,115.2,114.95,115.0,25804.0,115.0129,115.0429,114.7932,114.8432,25804.0
2025-01-06 11:40:00,115.02,115.02,114.74,114.79,14859.0,114.8631,114.8631,114.5835,114.6334,14859.0
2025-01-06 11:50:00,114.86,114.92,114.84,114.86,14914.0,114.7033,114.7633,114.6834,114.7033,14914.0
2025-01-06 12:00:00,114.79,114.97,114.61,114.97,21314.0,114.6334,114.8132,114.4537,114.8132,21314.0
2025-01-06 12:10:00,114.91,114.91,114.53,114.59,15418.0,114.7533,114.7533,114.3738,114.4337,15418.0
2025-01-06 12:20:00,114.59,114.65,114.44,114.55,36948.0,114.4337,114.4936,114.2839,114.3938,36948.0
2025-01-06 12:30:00,114.49,114.65,114.34,114.34,35944.0,114.3338,114.4936,114.1841,114.1841,35944.0
2025-01-06 12:40:00,114.34,114.38,113.99,114.14,33992.0,114.1841,114.224,113.8345,113.9843,33992.0
2025-01-06 12:50:00,114.17,114.32,113.97,114.26,32572.0,114.0143,114.1641,113.8146,114.1042,32572.0
2025-01-06 13:00:00,114.22,114.22,113.71,114.1,39180.0,114.0642,114.0642,113.5549,113.9444,39180.0
2025-01-06 13:10:00,114.12,114.15,113.82,113.98,19419.0,113.9644,113.9943,113.6648,113.8245,19419.0
2025-01-06 13:20:00,113.93,114.18,113.88,114.12,39262.0,113.7746,114.0243,113.7247,113.9644,39262.0
2025-01-06 13:30:00,114.14,114.15,113.89,113.96,42512.0,113.9843,113.9943,113.7347,113.8046,42512.0
2025-01-06 13:40:00,113.97,113.97,113.36,113.42,54442.0,113.8146,113.8146,113.2054,113.2653,54442.0
2025-01-06 13:50:00,113.48,113.76,113.29,113.31,41670.0,113.3252,113.6048,113.1355,113.1555,41670.0
2025-01-06 14:00:00,113.35,113.39,113.02,113.3,53980.0,113.1954,113.2353,112.8659,113.1455,53980.0
2025-01-06 14:10:00,113.24,113.44,113.15,113.35,28122.0,113.0856,113.2853,112.9957,113.1954,28122.0
2025-01-06 14:20:00,113.36,113.5,113.29,113.38,44406.0,113.2054,113.3452,113.1355,113.2254,44406.0
2025-01-06 14:30:00,113.3,113.36,113.17,113.26,20513.0,113.1455,113.2054,113.0156,113.1055,20513.0
2025-01-06 14:40:00,113.26,113.43,113.14,113.43,28325.0,113.1055,113.2753,112.9857,113.2753,28325.0
2025-01-06 14:50:00,113.37,113.38,112.88,112.88,31447.0,113.2154,113.2254,112.726,112.726,31447.0
2025-01-06 15:00:00,112.79,113.21,112.74,113.15,39877.0,112.6362,113.0556,112.5862,112.9957,39877.0
2025-01-06 15:10:00,113.15,113.29,113.08,113.24,57640.0,112.9957,113.1355,112.9258,113.0856,57640.0
2025-01-06 15:20:00,113.21,113.58,113.2,113.56,25907.0,113.0556,113.4251,113.0456,113.4051,25907.0
2025-01-06 15:30:00,113.57,113.76,113.46,113.47,24438.0,113.4151,113.6048,113.3053,113.3152,24438.0
2025-01-06 15:40:00,113.5,113.56,113.06,113.06,36676.0,113.3452,113.4051,112.9058,112.9058,36676.0
2025-01-06 15:50:00,113.05,113.85,113.01,113.81,170090.0,112.8958,113.6947,112.8559,113.6548,170090.0
2025-01-07 09:30:00,114.3,114.4,113.28,113.29,196645.0,114.1441,114.244,113.1255,113.1355,196645.0
2025-01-07 09:40:00,113.34,114.22,113.28,113.9,109960.0,113.1854,114.0642,113.1255,113.7447,109960.0
2025-01-07 09:50:00,113.9,114.29,113.33,113.48,85245.0,113.7447,114.1341,113.1754,113.3252,85245.0
2025-01-07 10:00:00,113.38,113.38,111.77,111.95,204824.0,113.2254,113.2254,111.6176,111.7973,204824.0
2025-01-07 10:10:00,111.85,112.35,111.48,111.88,139144.0,111.6974,112.1968,111.328,111.7274,139144.0
2025-01-07 10:20:00,111.88,112.61,111.85,112.01,104845.0,111.7274,112.4564,111.6974,111.8572,104845.0
2025-01-07 10:30:00,112.0,112.07,110.38,110.47,176889.0,111.8472,111.9171,110.2295,110.3193,176889.0
2025-01-07 10:40:00,110.5,110.74,110.21,110.65,137556.0,110.3493,110.589,110.0597,110.4991,137556.0
2025-01-07 10:50:00,110.66,111.74,110.57,111.74,174907.0,110.5091,111.5876,110.4192,111.5876,174907.0
2025-01-07 11:00:00,111.72,111.8,111.31,111.64,35170.0,111.5676,111.6475,111.1582,111.4877,35170.0
2025-01-07 11:10:00,111.6,111.61,111.18,111.4,27207.0,111.4478,111.4578,111.0284,111.2481,27207.0
2025-01-07 11:20:00,111.49,111.97,111.28,111.79,17905.0,111.3379,111.8173,111.1282,111.6375,17905.0
2025-01-07 11:30:00,111.82,111.83,110.99,111.64,35395.0,111.6675,111.6775,110.8386,111.4877,35395.0
2025-01-07 11:40:00,111.64,111.77,111.22,111.27,18568.0,111.4877,111.6176,111.0683,111.1182,18568.0
2025-01-07 11:50:00,111.18,111.18,110.44,110.6,39627.0,111.0284,111.0284,110.2894,110.4492,39627.0
2025-01-07 12:00:00,110.54,110.81,110.51,110.69,29213.0,110.3892,110.6589,110.3593,110.539,29213.0
2025-01-07 12:10:00,110.54,110.95,110.45,110.92,38849.0,110.3892,110.7987,110.2994,110.7687,38849.0
2025-01-07 12:20:00,110.82,110.85,110.3,110.53,20157.0,110.6689,110.6988,110.1496,110.3792,20157.0
2025-01-07 12:30:00,110.44,110.82,110.38,110.48,36714.0,110.2894,110.6689,110.2295,110.3293,36714.0
2025-01-07 12:40:00,110.48,110.53,110.11,110.25,49209.0,110.3293,110.3792,109.9598,110.0996,49209.0
2025-01-07 12:50:00,110.29,110.67,110.05,110.64,34125.0,110.1396,110.5191,109.8999,110.4891,34125.0
2025-01-07 13:00:00,110.63,111.06,110.63,111.06,28355.0,110.4791,110.9085,110.4791,110.9085,28355.0
2025-01-07 13:10:00,111.06,111.2,110.96,111.19,17761.0,110.9085,111.0483,110.8087,111.0383,17761.0
2025-01-07 13:20:00,111.19,111.39,111.13,111.29,16725.0,111.0383,111.2381,110.9784,111.1382,16725.0
2025-01-07 13:30:00,111.27,111.28,110.78,110.87,30579.0,111.1182,111.1282,110.6289,110.7188,30579.0
2025-01-07 13:40:00,110.88,110.88,110.57,110.63,21447.0,110.7288,110.7288,110.4192,110.4791,21447.0
2025-01-07 13:50:00,110.6,110.69,110.49,110.59,20142.0,110.4492,110.539,110.3393,110.4392,20142.0
2025-01-07 14:00:00,110.58,110.86,110.56,110.84,20707.0,110.4292,110.7088,110.4092,110.6888,20707.0
2025-01-07 14:10:00,110.9,110.93,110.67,110.69,6649.0,110.7487,110.7787,110.5191,110.539,6649.0
2025-01-07 14:20:00,110.71,110.77,110.52,110.73,8209.0,110.559,110.6189,110.3693,110.579,8209.0
2025-01-07 14:30:00,110.75,110.75,110.37,110.37,10931.0,110.5989,110.5989,110.2195,110.2195,10931.0
2025-01-07 14:40:00,110.38,110.61,110.22,110.3,44708.0,110.2295,110.4591,110.0697,110.1496,44708.0
2025-01-07 14:50:00,110.31,110.53,110.3,110.35,34235.0,110.1595,110.3792,110.1496,110.1995,34235.0
2025-01-07 15:00:00,110.39,110.39,109.96,110.01,103119.0,110.2394,110.2394,109.81,109.86,103119.0
2025-01-07 15:10:00,110.02,110.02,109.73,109.8,76937.0,109.8699,109.8699,109.5803,109.6502,76937.0
2025-01-07 15:20:00,109.74,109.74,109.39,109.44,66818.0,109.5903,109.5903,109.2408,109.2907,66818.0
2025-01-07 15:30:00,109.42,109.52,108.91,109.37,125371.0,109.2708,109.3706,108.7615,109.2208,125371.0
2025-01-07 15:40:00,109.35,109.7,109.25,109.61,71640.0,109.2009,109.5504,109.101,109.4605,71640.0
2025-01-07 15:50:00,109.61,109.87,109.43,109.73,305614.0,109.4605,109.7201,109.2807,109.5803,305614.0
2025-01-08 09:30:00,109.69,109.95,109.08,109.08,160176.0,109.5404,109.8,108.9312,108.9312,160176.0
2025-01-08 09:40:00,109.14,109.81,108.99,109.79,125928.0,108.9911,109.6602,108.8413,109.6403,125928.0
2025-01-08 09:50:00,109.77,109.94,108.96,109.55,87212.0,109.6203,109.7901,108.8114,109.4006,87212.0
2025-01-08 10:00:00,109.45,110.16,109.43,109.63,122065.0,109.3007,110.0098,109.2807,109.4805,122065.0
2025-01-08 10:10:00,109.67,109.78,108.42,108.95,162302.0,109.5204,109.6303,108.2721,108.8014,162302.0
2025-01-08 10:20:00,108.97,109.32,108.5,108.91,42858.0,108.8214,109.1709,108.352,108.7615,42858.0
2025-01-08 10:30:00,108.99,109.73,108.9,109.33,52481.0,108.8413,109.5803,108.7515,109.1809,52481.0
2025-01-08 10:40:00,109.27,109.39,108.97,109.28,22782.0,109.121,109.2408,108.8214,109.131,22782.0
2025-01-08 10:50:00,109.28,109.74,109.28,109.65,18949.0,109.131,109.5903,109.131,109.5004,18949.0
2025-01-08 11:00:00,109.67,109.73,108.98,109.25,20320.0,109.5204,109.5803,108.8314,109.101,20320.0
2025-01-08 11:10:00,109.4,109.59,109.35,109.46,9238.0,109.2508,109.4405,109.2009,109.3107,9238.0
2025-01-08 11:20:00,109.58,109.81,109.44,109.44,22663.0,109.4305,109.6602,109.2907,109.2907,22663.0
2025-01-08 11:30:00,109.5,110.13,109.5,110.01,23733.0,109.3507,109.9798,109.3507,109.86,23733.0
2025-01-08 11:40:00,110.06,110.3,109.93,110.09,27406.0,109.9099,110.1496,109.7801,109.9398,27406.0
2025-01-08 11:50:00,109.99,110.04,109.8,109.98,10365.0,109.84,109.8899,109.6502,109.83,10365.0
2025-01-08 12:00:00,109.98,109.98,109.25,109.36,16965.0,109.83,109.83,109.101,109.2108,16965.0
2025-01-08 12:10:00,109.26,109.27,108.84,108.97,14443.0,109.111,109.121,108.6916,108.8214,14443.0
2025-01-08 12:20:00,108.95,109.01,107.87,107.97,84214.0,108.8014,108.8613,107.7229,107.8227,84214.0
2025-01-08 12:30:00,108.0,108.35,107.75,108.14,83442.0,107.8527,108.2022,107.603,107.9925,83442.0
2025-01-08 12:40:00,108.19,108.62,108.19,108.38,52609.0,108.0424,108.4719,108.0424,108.2322,52609.0
2025-01-08 12:50:00,108.41,108.94,108.39,108.79,47999.0,108.2621,108.7914,108.2422,108.6416,47999.0
2025-01-08 13:00:00,108.77,109.47,108.76,109.3,59182.0,108.6216,109.3207,108.6117,109.1509,59182.0
2025-01-08 13:10:00,109.31,109.71,109.26,109.67,35291.0,109.1609,109.5604,109.111,109.5204,35291.0
2025-01-08 13:20:00,109.67,110.17,109.49,109.96,37207.0,109.5204,110.0197,109.3407,109.81,37207.0
2025-01-08 13:30:00,109.96,110.0,109.7,110.0,56707.0,109.81,109.85,109.5504,109.85,56707.0
2025-01-08 13:40:00,109.93,109.93,109.51,109.51,36006.0,109.7801,109.7801,109.3606,109.3606,36006.0
2025-01-08 13:50:00,109.52,109.52,108.94,109.36,51570.0,109.3706,109.3706,108.7914,109.2108,51570.0
2025-01-08 14:00:00,109.37,110.04,108.98,110.04,143407.0,109.2208,109.8899,108.8314,109.8899,143407.0
2025-01-08 14:10:00,109.99,110.01,109.38,109.86,30847.0,109.84,109.86,109.2308,109.7102,30847.0
2025-01-08 14:20:00,109.83,110.44,109.77,110.29,108878.0,109.6802,110.2894,109.6203,110.1396,108878.0
2025-01-08 14:30:00,110.2,110.2,109.56,109.57,39784.0,110.0497,110.0497,109.4106,109.4206,39784.0
2025-01-08 14:40:00,109.51,109.67,109.28,109.53,184424.0,109.3606,109.5204,109.131,109.3806,184424.0
2025-01-08 14:50:00,109.59,109.63,109.34,109.49,38475.0,109.4405,109.4805,109.1909,109.3407,38475.0
2025-01-08 15:00:00,109.5,109.66,109.39,109.43,15663.0,109.3507,109.5104,109.2408,109.2807,15663.0
2025-01-08 15:10:00,109.47,109.59,109.15,109.54,145108.0,109.3207,109.4405,109.0011,109.3906,145108.0
2025-01-08 15:20:00,109.56,109.71,109.5,109.65,46034.0,109.4106,109.5604,109.3507,109.5004,46034.0
2025-01-08 15:30:00,109.64,109.66,109.3,109.36,39966.0,109.4905,109.5104,109.1509,109.2108,39966.0
2025-01-08 15:40:00,109.25,109.6,109.23,109.5,35840.0,109.101,109.4505,109.081,109.3507,35840.0
2025-01-08 15:50:00,109.52,109.9,109.5,109.72,122005.0,109.3706,109.7501,109.3507,109.5704,122005.0
2025-01-10 09:30:00,108.1,108.1,106.81,107.09,326270.0,107.9526,107.9526,106.6643,106.9439,326270.0
2025-01-10 09:40:00,107.07,107.5,106.25,106.49,260604.0,106.924,107.3534,106.1051,106.3448,260604.0
2025-01-10 09:50:00,106.4,106.83,106.3,106.73,1468332.0,106.2549,106.6843,106.155,106.5844,1468332.0
2025-01-10 10:00:00,106.68,106.68,104.98,105.08,485880.0,106.5345,106.5345,104.8368,104.9367,485880.0
2025-01-10 10:10:00,105.05,105.7,104.85,105.52,502832.0,104.9067,105.5558,104.707,105.3761,502832.0
2025-01-10 10:20:00,105.48,106.45,105.48,106.43,774220.0,105.3361,106.3048,105.3361,106.2848,774220.0
2025-01-10 10:30:00,106.43,106.99,106.22,106.87,283529.0,106.2848,106.8441,106.0751,106.7242,283529.0
2025-01-10 10:40:00,106.86,107.37,106.55,107.19,244754.0,106.7143,107.2236,106.4047,107.0438,244754.0
2025-01-10 10:50:00,107.15,107.18,105.97,106.02,275076.0,107.0039,107.0338,105.8255,105.8754,275076.0
2025-01-10 11:00:00,106.03,106.12,105.49,105.74,419133.0,105.8854,105.9753,105.3461,105.5958,419133.0
2025-01-10 11:10:00,105.66,105.76,105.36,105.41,374743.0,105.5159,105.6158,105.2163,105.2662,374743.0
2025-01-10 11:20:00,105.4,105.87,105.37,105.51,288984.0,105.2562,105.7256,105.2263,105.3661,288984.0
2025-01-10 11:30:00,105.47,105.66,104.97,105.1,486819.0,105.3261,105.5159,104.8268,104.9567,486819.0
2025-01-10 11:40:00,105.13,105.96,105.13,105.48,360786.0,104.9866,105.8155,104.9866,105.3361,360786.0
2025-01-10 11:50:00,105.48,105.76,105.06,105.08,238494.0,105.3361,105.6158,104.9167,104.9367,238494.0
2025-01-10 12:00:00,105.06,105.18,104.98,105.04,52489.0,104.9167,105.0365,104.8368,104.8967,52489.0
2025-01-10 12:10:00,105.05,105.38,104.99,105.32,18060.0,104.9067,105.2363,104.8468,105.1764,18060.0
2025-01-10 12:20:00,105.35,105.7,105.12,105.66,29022.0,105.2063,105.5558,104.9766,105.5159,29022.0
2025-01-10 12:30:00,105.65,106.12,105.64,106.03,24428.0,105.5059,105.9753,105.4959,105.8854,24428.0
2025-01-10 12:40:00,106.01,106.32,106.0,106.27,29676.0,105.8654,106.175,105.8554,106.1251,29676.0
2025-01-10 12:50:00,106.24,106.52,106.21,106.51,33067.0,106.0951,106.3747,106.0651,106.3647,33067.0
2025-01-10 13:00:00,106.44,106.79,106.21,106.78,27104.0,106.2948,106.6443,106.0651,106.6344,27104.0
2025-01-10 13:10:00,106.81,106.95,106.58,106.78,39055.0,106.6643,106.8041,106.4346,106.6344,39055.0
2025-01-10 13:20:00,106.88,107.48,106.87,107.2,42104.0,106.7342,107.3334,106.7242,107.0538,42104.0
2025-01-10 13:30:00,107.26,107.5,107.05,107.43,31118.0,107.1137,107.3534,106.904,107.2835,31118.0
2025-01-10 13:40:00,107.37,107.5,107.21,107.5,15474.0,107.2236,107.3534,107.0638,107.3534,15474.0
2025-01-10 13:50:00,107.61,107.88,107.31,107.8,39287.0,107.4632,107.7329,107.1636,107.653,39287.0
2025-01-10 14:00:00,107.84,107.84,106.75,106.75,32256.0,107.6929,107.6929,106.6044,106.6044,32256.0
2025-01-10 14:10:00,106.71,106.97,106.62,106.91,17083.0,106.5645,106.8241,106.4746,106.7642,17083.0
2025-01-10 14:20:00,106.86,107.21,106.59,107.11,66203.0,106.7143,107.0638,106.4446,106.9639,66203.0
2025-01-10 14:30:00,107.1,107.1,106.73,106.96,6259.0,106.9539,106.9539,106.5844,106.8141,6259.0
2025-01-10 14:40:00,106.98,107.03,106.6,106.61,12357.0,106.8341,106.884,106.4546,106.4646,12357.0
2025-01-10 14:50:00,106.55,107.15,106.54,106.92,9812.0,106.4047,107.0039,106.3947,106.7742,9812.0
2025-01-10 15:00:00,106.94,107.12,106.8,106.94,10764.0,106.7941,106.9739,106.6543,106.7941,10764.0
2025-01-10 15:10:00,106.84,106.91,106.16,106.21,36245.0,106.6943,106.7642,106.0152,106.0651,36245.0
2025-01-10 15:20:00,106.26,106.37,106.16,106.22,39088.0,106.1151,106.2249,106.0152,106.0751,39088.0
2025-01-10 15:30:00,106.16,106.48,105.93,106.26,36067.0,106.0152,106.3348,105.7855,106.1151,36067.0
2025-01-10 15:40:00,106.26,106.4,106.07,106.13,20327.0,106.1151,106.2549,105.9253,105.9852,20327.0
2025-01-10 15:50:00,106.08,106.51,105.98,106.22,143459.0,105.9353,106.3647,105.8355,106.0751,143459.0
2025-01-13 09:30:00,103.66,103.92,103.13,103.31,367413.0,103.5186,103.7783,102.9893,103.1691,367413.0
2025-01-13 09:40:00,103.3,103.9,103.09,103.58,143093.0,103.1591,103.7583,102.9494,103.4387,143093.0
2025-01-13 09:50:00,103.63,104.48,103.58,104.01,153455.0,103.4887,104.3375,103.4387,103.8681,153455.0
2025-01-13 10:00:00,104.06,104.62,103.84,104.1,31073.0,103.9181,104.4773,103.6984,103.958,31073.0
2025-01-13 10:10:00,104.11,104.12,103.65,103.95,30304.0,103.968,103.978,103.5086,103.8082,30304.0
2025-01-13 10:20:00,103.95,104.21,103.23,103.23,68343.0,103.8082,104.0679,103.0892,103.0892,68343.0
2025-01-13 10:30:00,103.29,104.42,103.25,104.33,46880.0,103.1491,104.2776,103.1092,104.1877,46880.0
2025-01-13 10:40:00,104.49,104.88,104.22,104.87,50211.0,104.3475,104.737,104.0779,104.727,50211.0
2025-01-13 10:50:00,104.89,104.89,104.04,104.06,33254.0,104.7469,104.7469,103.8981,103.9181,33254.0
2025-01-13 11:00:00,104.08,104.19,103.67,103.73,40832.0,103.938,104.0479,103.5286,103.5885,40832.0
2025-01-13 11:10:00,103.77,103.89,103.58,103.66,32097.0,103.6285,103.7483,103.4387,103.5186,32097.0
2025-01-13 11:20:00,103.73,103.84,103.53,103.69,49153.0,103.5885,103.6984,103.3888,103.5486,49153.0
2025-01-13 11:30:00,103.62,104.14,103.59,103.75,31062.0,103.4787,103.998,103.4487,103.6085,31062.0
2025-01-13 11:40:00,103.75,104.3,103.75,104.15,14322.0,103.6085,104.1577,103.6085,104.008,14322.0
2025-01-13 11:50:00,104.14,104.14,103.34,103.39,26721.0,103.998,103.998,103.1991,103.249,26721.0
2025-01-13 12:00:00,103.34,103.92,103.25,103.92,17451.0,103.1991,103.7783,103.1092,103.7783,17451.0
2025-01-13 12:10:00,103.91,104.44,103.91,104.4,22374.0,103.7683,104.2976,103.7683,104.2576,22374.0
2025-01-13 12:20:00,104.37,104.68,104.33,104.53,26654.0,104.2276,104.5372,104.1877,104.3874,26654.0
2025-01-13 12:30:00,104.47,104.7,104.36,104.36,12993.0,104.3275,104.5572,104.2177,104.2177,12993.0
2025-01-13 12:40:00,104.39,104.55,104.24,104.46,35553.0,104.2476,104.4074,104.0978,104.3175,35553.0
2025-01-13 12:50:00,104.45,105.0,104.44,104.96,32528.0,104.3075,104.8568,104.2976,104.8168,32528.0
2025-01-13 13:00:00,104.93,105.06,104.76,104.87,21553.0,104.7869,104.9167,104.6171,104.727,21553.0
2025-01-13 13:10:00,104.96,105.02,104.69,104.7,26587.0,104.8168,104.8768,104.5472,104.5572,26587.0
2025-01-13 13:20:00,104.7,104.89,104.68,104.89,17229.0,104.5572,104.7469,104.5372,104.7469,17229.0
2025-01-13 13:30:00,105.11,105.15,104.83,105.02,48051.0,104.9666,105.0066,104.687,104.8768,48051.0
2025-01-13 13:40:00,105.02,105.18,104.69,105.17,14887.0,104.8768,105.0365,104.5472,105.0266,14887.0
2025-01-13 13:50:00,105.15,105.16,104.83,105.01,10776.0,105.0066,105.0166,104.687,104.8668,10776.0
2025-01-13 14:00:00,104.98,105.06,104.74,104.8,34889.0,104.8368,104.9167,104.5971,104.6571,34889.0
2025-01-13 14:10:00,104.8,104.9,104.49,104.5,10556.0,104.6571,104.7569,104.3475,104.3575,10556.0
2025-01-13 14:20:00,104.51,105.0,104.43,104.99,44186.0,104.3675,104.8568,104.2876,104.8468,44186.0
2025-01-13 14:30:00,104.94,105.15,104.82,105.07,11359.0,104.7969,105.0066,104.677,104.9267,11359.0
2025-01-13 14:40:00,105.1,105.33,104.82,104.82,29367.0,104.9567,105.1863,104.677,104.677,29367.0
2025-01-13 14:50:00,104.82,105.17,104.77,105.11,27194.0,104.677,105.0266,104.6271,104.9666,27194.0
2025-01-13 15:00:00,105.08,105.13,104.9,104.99,34303.0,104.9367,104.9866,104.7569,104.8468,34303.0
2025-01-13 15:10:00,105.02,105.26,104.94,105.26,15218.0,104.8768,105.1164,104.7969,105.1164,15218.0
2025-01-13 15:20:00,105.26,105.29,104.81,104.92,15247.0,105.1164,105.1464,104.667,104.7769,15247.0
2025-01-13 15:30:00,104.91,105.09,104.84,104.94,19636.0,104.7669,104.9467,104.697,104.7969,19636.0
2025-01-13 15:40:00,104.93,105.12,104.93,105.03,26434.0,104.7869,104.9766,104.7869,104.8867,26434.0
2025-01-13 15:50:00,105.06,105.72,105.04,105.57,113130.0,104.9167,105.5758,104.8967,105.426,113130.0
2025-01-14 09:30:00,106.87,107.36,106.34,107.14,195704.0,106.7242,107.2136,106.195,106.9939,195704.0
2025-01-14 09:40:00,107.3,107.42,106.56,106.84,86553.0,107.1537,107.2735,106.4147,106.6943,86553.0
2025-01-14 09:50:00,106.92,106.93,105.82,106.0,77101.0,106.7742,106.7842,105.6757,105.8554,77101.0
2025-01-14 10:00:00,105.97,106.86,105.83,106.81,68745.0,105.8255,106.7143,105.6857,106.6643,68745.0
2025-01-14 10:10:00,106.76,107.23,106.72,106.87,107192.0,106.6144,107.0837,106.5744,106.7242,107192.0
2025-01-14 10:20:00,106.89,106.94,106.26,106.32,39592.0,106.7442,106.7941,106.1151,106.175,39592.0
2025-01-14 10:30:00,106.35,106.39,105.66,105.72,50350.0,106.2049,106.2449,105.5159,105.5758,50350.0
2025-01-14 10:40:00,105.72,106.32,105.63,105.87,42775.0,105.5758,106.175,105.4859,105.7256,42775.0
2025-01-14 10:50:00,105.76,106.01,105.49,105.53,45675.0,105.6158,105.8654,105.3461,105.3861,45675.0
2025-01-14 11:00:00,105.49,105.49,104.88,105.3,52095.0,105.3461,105.3461,104.737,105.1564,52095.0
2025-01-14 11:10:00,105.26,105.36,105.04,105.12,22676.0,105.1164,105.2163,104.8967,104.9766,22676.0
2025-01-14 11:20:00,105.12,105.67,105.12,105.19,47514.0,104.9766,105.5259,104.9766,105.0465,47514.0
2025-01-14 11:30:00,105.25,105.39,104.92,105.01,127356.0,105.1064,105.2463,104.7769,104.8668,127356.0
2025-01-14 11:40:00,105.1,105.14,104.56,104.67,44841.0,104.9567,104.9966,104.4174,104.5272,44841.0
2025-01-14 11:50:00,104.64,104.76,104.35,104.44,43454.0,104.4973,104.6171,104.2077,104.2976,43454.0
2025-01-14 12:00:00,104.34,104.71,104.22,104.62,54542.0,104.1977,104.5672,104.0779,104.4773,54542.0
2025-01-14 12:10:00,104.62,104.89,104.62,104.74,35674.0,104.4773,104.7469,104.4773,104.5971,35674.0
2025-01-14 12:20:00,104.72,104.78,104.43,104.7,14581.0,104.5772,104.6371,104.2876,104.5572,14581.0
2025-01-14 12:30:00,104.62,104.66,104.07,104.45,51477.0,104.4773,104.5173,103.9281,104.3075,51477.0
2025-01-14 12:40:00,104.48,104.88,104.42,104.74,23206.0,104.3375,104.737,104.2776,104.5971,23206.0
2025-01-14 12:50:00,104.73,104.96,104.59,104.79,19722.0,104.5872,104.8168,104.4473,104.6471,19722.0
2025-01-14 13:00:00,104.79,105.08,104.76,105.01,16086.0,104.6471,104.9367,104.6171,104.8668,16086.0
2025-01-14 13:10:00,105.02,105.24,104.87,105.09,30567.0,104.8768,105.0965,104.727,104.9467,30567.0
2025-01-14 13:20:00,105.08,105.59,105.07,105.52,19107.0,104.9367,105.446,104.9267,105.3761,19107.0
2025-01-14 13:30:00,105.46,105.69,105.44,105.69,19392.0,105.3162,105.5458,105.2962,105.5458,19392.0
2025-01-14 13:40:00,105.67,106.07,105.64,106.04,39776.0,105.5259,105.9253,105.4959,105.8954,39776.0
2025-01-14 13:50:00,106.04,106.21,106.01,106.09,47293.0,105.8954,106.0651,105.8654,105.9453,47293.0
2025-01-14 14:00:00,106.1,106.2,105.95,106.07,15438.0,105.9553,106.0552,105.8055,105.9253,15438.0
2025-01-14 14:10:00,106.09,106.25,105.88,106.14,20070.0,105.9453,106.1051,105.7356,105.9952,20070.0
2025-01-14 14:20:00,106.15,106.22,105.94,105.94,21462.0,106.0052,106.0751,105.7955,105.7955,21462.0
2025-01-14 14:30:00,105.94,106.19,105.88,106.15,33681.0,105.7955,106.0452,105.7356,106.0052,33681.0
2025-01-14 14:40:00,106.09,106.13,105.79,105.82,24839.0,105.9453,105.9852,105.6457,105.6757,24839.0
2025-01-14 14:50:00,105.82,105.83,104.69,104.73,45557.0,105.6757,105.6857,104.5472,104.5872,45557.0
2025-01-14 15:00:00,104.71,104.8,103.86,104.16,93956.0,104.5672,104.6571,103.7183,104.0179,93956.0
2025-01-14 15:10:00,104.15,104.37,103.92,104.21,99036.0,104.008,104.2276,103.7783,104.0679,99036.0
2025-01-14 15:20:00,104.26,104.5,104.04,104.5,188302.0,104.1178,104.3575,103.8981,104.3575,188302.0
2025-01-14 15:30:00,104.56,104.67,104.2,104.2,59379.0,104.4174,104.5272,104.0579,104.0579,59379.0
2025-01-14 15:40:00,104.15,104.73,104.13,104.56,120890.0,104.008,104.5872,103.988,104.4174,120890.0
2025-01-14 15:50:00,104.57,105.36,104.55,105.33,195261.0,104.4274,105.2163,104.4074,105.1863,195261.0
2025-01-15 09:30:00,108.62,108.94,107.97,108.62,365583.0,108.4719,108.7914,107.8227,108.4719,365583.0
2025-01-15 09:40:00,108.63,109.52,108.63,109.48,242584.0,108.4818,109.3706,108.4818,109.3307,242584.0
2025-01-15 09:50:00,109.53,109.54,108.99,109.34,108977.0,109.3806,109.3906,108.8413,109.1909,108977.0
2025-01-15 10:00:00,109.41,109.99,109.41,109.79,139063.0,109.2608,109.84,109.2608,109.6403,139063.0
2025-01-15 10:10:00,109.8,110.16,109.68,110.12,116522.0,109.6502,110.0098,109.5304,109.9698,116522.0
2025-01-15 10:20:00,110.15,110.15,109.87,110.0,79409.0,109.9998,109.9998,109.7201,109.85,79409.0
2025-01-15 10:30:00,110.02,110.07,109.59,109.93,57025.0,109.8699,109.9199,109.4405,109.7801,57025.0
2025-01-15 10:40:00,109.88,109.98,109.48,109.63,47489.0,109.7301,109.83,109.3307,109.4805,47489.0
2025-01-15 10:50:00,109.6,109.84,109.3,109.3,65880.0,109.4505,109.6902,109.1509,109.1509,65880.0
2025-01-15 11:00:00,109.3,109.79,109.3,109.4,87976.0,109.1509,109.6403,109.1509,109.2508,87976.0
2025-01-15 11:10:00,109.42,109.69,109.3,109.54,44264.0,109.2708,109.5404,109.1509,109.3906,44264.0
2025-01-15 11:20:00,109.41,109.78,109.36,109.39,36543.0,109.2608,109.6303,109.2108,109.2408,36543.0
2025-01-15 11:30:00,109.37,109.41,108.86,109.03,73086.0,109.2208,109.2608,108.7115,108.8813,73086.0
2025-01-15 11:40:00,109.07,109.15,108.8,108.93,34459.0,108.9212,109.0011,108.6516,108.7814,34459.0
2025-01-15 11:50:00,108.89,108.96,108.61,108.84,44580.0,108.7415,108.8114,108.4619,108.6916,44580.0
2025-01-15 12:00:00,108.83,109.24,108.74,109.22,72445.0,108.6816,109.091,108.5917,109.071,72445.0
2025-01-15 12:10:00,109.23,109.38,109.13,109.17,27094.0,109.081,109.2308,108.9812,109.0211,27094.0
2025-01-15 12:20:00,109.13,109.36,109.07,109.36,22594.0,108.9812,109.2108,108.9212,109.2108,22594.0
2025-01-15 12:30:00,109.4,109.68,109.39,109.66,45416.0,109.2508,109.5304,109.2408,109.5104,45416.0
2025-01-15 12:40:00,109.68,109.75,109.62,109.71,27585.0,109.5304,109.6003,109.4705,109.5604,27585.0
2025-01-15 12:50:00,109.68,109.68,109.3,109.31,21033.0,109.5304,109.5304,109.1509,109.1609,21033.0
2025-01-15 13:00:00,109.36,109.73,109.36,109.58,24431.0,109.2108,109.5803,109.2108,109.4305,24431.0
2025-01-15 13:10:00,109.58,109.83,109.54,109.82,17375.0,109.4305,109.6802,109.3906,109.6702,17375.0
2025-01-15 13:20:00,109.84,109.97,109.75,109.96,19364.0,109.6902,109.82,109.6003,109.81,19364.0
2025-01-15 13:30:00,109.96,110.06,109.78,109.82,47806.0,109.81,109.9099,109.6303,109.6702,47806.0
2025-01-15 13:40:00,109.79,109.98,109.79,109.88,20647.0,109.6403,109.83,109.6403,109.7301,20647.0
2025-01-15 13:50:00,109.89,109.98,109.86,109.88,13170.0,109.7401,109.83,109.7102,109.7301,13170.0
2025-01-15 14:00:00,109.94,110.07,109.93,110.0,31412.0,109.7901,109.9199,109.7801,109.85,31412.0
2025-01-15 14:10:00,109.99,110.13,109.98,110.05,45242.0,109.84,109.9798,109.83,109.8999,45242.0
2025-01-15 14:20:00,110.07,110.3,109.98,110.27,48477.0,109.9199,110.1496,109.83,110.1196,48477.0
2025-01-15 14:30:00,110.26,110.44,110.25,110.44,31884.0,110.1096,110.2894,110.0996,110.2894,31884.0
2025-01-15 14:40:00,110.43,110.45,110.17,110.24,27047.0,110.2794,110.2994,110.0197,110.0896,27047.0
2025-01-15 14:50:00,110.21,110.32,110.16,110.28,13751.0,110.0597,110.1695,110.0098,110.1296,13751.0
2025-01-15 15:00:00,110.29,110.36,110.25,110.26,17851.0,110.1396,110.2095,110.0996,110.1096,17851.0
2025-01-15 15:10:00,110.34,110.52,110.34,110.51,14665.0,110.1895,110.3693,110.1895,110.3593,14665.0
2025-01-15 15:20:00,110.51,110.62,110.48,110.5,30427.0,110.3593,110.4691,110.3293,110.3493,30427.0
2025-01-15 15:30:00,110.5,110.56,110.28,110.36,33184.0,110.3493,110.4092,110.1296,110.2095,33184.0
2025-01-15 15:40:00,110.36,110.44,110.26,110.32,32252.0,110.2095,110.2894,110.1096,110.1695,32252.0
2025-01-15 15:50:00,110.32,110.34,110.03,110.07,202613.0,110.1695,110.1895,109.8799,109.9199,202613.0
2025-01-16 09:30:00,111.11,111.14,110.19,110.6,122133.0,110.9585,110.9884,110.0397,110.4492,122133.0
2025-01-16 09:40:00,110.63,110.88,109.84,109.99,60322.0,110.4791,110.7288,109.6902,109.84,60322.0
2025-01-16 09:50:00,110.01,110.3,109.85,109.91,37317.0,109.86,110.1496,109.7002,109.7601,37317.0
2025-01-16 10:00:00,109.8,110.39,109.49,110.31,76846.0,109.6502,110.2394,109.3407,110.1595,76846.0
2025-01-16 10:10:00,110.26,110.4,109.74,110.18,50147.0,110.1096,110.2494,109.5903,110.0297,50147.0
2025-01-16 10:20:00,110.17,110.29,109.85,109.91,27877.0,110.0197,110.1396,109.7002,109.7601,27877.0
2025-01-16 10:30:00,109.81,110.24,109.64,110.16,37883.0,109.6602,110.0896,109.4905,110.0098,37883.0
2025-01-16 10:40:00,110.17,110.25,109.54,109.77,27689.0,110.0197,110.0996,109.3906,109.6203,27689.0
2025-01-16 10:50:00,109.84,110.42,109.84,110.4,38976.0,109.6902,110.2694,109.6902,110.2494,38976.0
2025-01-16 11:00:00,110.39,110.89,110.34,110.84,51307.0,110.2394,110.7388,110.1895,110.6888,51307.0
2025-01-16 11:10:00,110.7,110.81,110.12,110.45,38253.0,110.549,110.6589,109.9698,110.2994,38253.0
2025-01-16 11:20:00,110.29,110.37,110.12,110.24,14300.0,110.1396,110.2195,109.9698,110.0896,14300.0
2025-01-16 11:30:00,110.24,110.35,109.71,109.81,33930.0,110.0896,110.1995,109.5604,109.6602,33930.0
2025-01-16 11:40:00,109.82,109.86,109.35,109.75,43503.0,109.6702,109.7102,109.2009,109.6003,43503.0
2025-01-16 11:50:00,109.78,110.19,109.78,110.19,18300.0,109.6303,110.0397,109.6303,110.0397,18300.0
2025-01-16 12:00:00,110.09,110.23,110.08,110.13,10757.0,109.9398,110.0797,109.9299,109.9798,10757.0
2025-01-16 12:10:00,110.16,110.24,109.88,110.0,9879.0,110.0098,110.0896,109.7301,109.85,9879.0
2025-01-16 12:20:00,110.0,110.41,109.94,110.39,10866.0,109.85,110.2594,109.7901,110.2394,10866.0
2025-01-16 12:30:00,110.37,110.37,110.05,110.05,4781.0,110.2195,110.2195,109.8999,109.8999,4781.0
2025-01-16 12:40:00,110.03,110.16,110.0,110.01,14763.0,109.8799,110.0098,109.85,109.86,14763.0
2025-01-16 12:50:00,110.04,110.16,109.97,110.08,3264.0,109.8899,110.0098,109.82,109.9299,3264.0
2025-01-16 13:00:00,110.01,110.24,110.01,110.09,5981.0,109.86,110.0896,109.86,109.9398,5981.0
2025-01-16 13:10:00,110.17,110.27,109.89,109.92,16360.0,110.0197,110.1196,109.7401,109.7701,16360.0
2025-01-16 13:20:00,110.0,110.0,109.55,109.59,4870.0,109.85,109.85,109.4006,109.4405,4870.0
2025-01-16 13:30:00,109.58,109.64,109.21,109.28,31816.0,109.4305,109.4905,109.061,109.131,31816.0
2025-01-16 13:40:00,109.4,109.45,108.77,108.93,49093.0,109.2508,109.3007,108.6216,108.7814,49093.0
2025-01-16 13:50:00,108.99,109.19,108.85,109.05,18172.0,108.8413,109.0411,108.7015,108.9013,18172.0
2025-01-16 14:00:00,108.99,109.55,108.98,109.46,45639.0,108.8413,109.4006,108.8314,109.3107,45639.0
2025-01-16 14:10:00,109.4,109.61,109.4,109.55,75784.0,109.2508,109.4605,109.2508,109.4006,75784.0
2025-01-16 14:20:00,109.56,109.68,109.23,109.62,316630.0,109.4106,109.5304,109.081,109.4705,316630.0
2025-01-16 14:30:00,109.6,109.75,109.48,109.73,9119.0,109.4505,109.6003,109.3307,109.5803,9119.0
2025-01-16 14:40:00,109.72,109.74,109.6,109.74,5350.0,109.5704,109.5903,109.4505,109.5903,5350.0
2025-01-16 14:50:00,109.67,109.95,109.54,109.91,24291.0,109.5204,109.8,109.3906,109.7601,24291.0
2025-01-16 15:00:00,109.86,110.1,109.84,110.05,29379.0,109.7102,109.9498,109.6902,109.8999,29379.0
2025-01-16 15:10:00,110.07,110.08,109.57,109.59,20034.0,109.9199,109.9299,109.4206,109.4405,20034.0
2025-01-16 15:20:00,109.46,109.6,109.3,109.51,20875.0,109.3107,109.4505,109.1509,109.3606,20875.0
2025-01-16 15:30:00,109.57,109.61,109.29,109.36,16067.0,109.4206,109.4605,109.1409,109.2108,16067.0
2025-01-16 15:40:00,109.36,109.55,109.26,109.34,19402.0,109.2108,109.4006,109.111,109.1909,19402.0
2025-01-16 15:50:00,109.34,109.44,108.56,108.59,187540.0,109.1909,109.2907,108.4119,108.4419,187540.0
2025-01-17 09:30:00,112.68,112.74,111.33,111.44,224136.0,112.5263,112.5862,111.1782,111.288,224136.0
2025-01-17 09:40:00,111.42,111.75,111.14,111.58,157685.0,111.268,111.5976,110.9884,111.4278,157685.0
2025-01-17 09:50:00,111.58,111.85,111.08,111.28,96295.0,111.4278,111.6974,110.9285,111.1282,96295.0
2025-01-17 10:00:00,111.29,112.01,111.29,111.66,80321.0,111.1382,111.8572,111.1382,111.5077,80321.0
2025-01-17 10:10:00,111.51,111.88,111.44,111.87,37871.0,111.3579,111.7274,111.288,111.7174,37871.0
2025-01-17 10:20:00,111.82,111.82,111.0,111.47,82091.0,111.6675,111.6675,110.8486,111.318,82091.0
2025-01-17 10:30:00,111.54,111.85,111.39,111.83,25512.0,111.3879,111.6974,111.2381,111.6775,25512.0
2025-01-17 10:40:00,111.85,111.96,111.61,111.84,35351.0,111.6974,111.8073,111.4578,111.6875,35351.0
2025-01-17 10:50:00,111.9,112.16,111.81,112.11,59059.0,111.7474,112.007,111.6575,111.9571,59059.0
2025-01-17 11:00:00,112.12,112.19,111.96,112.0,21878.0,111.9671,112.037,111.8073,111.8472,21878.0
2025-01-17 11:10:00,112.02,112.15,112.0,112.02,87267.0,111.8672,111.997,111.8472,111.8672,87267.0
2025-01-17 11:20:00,112.12,112.56,112.11,112.49,356371.0,111.9671,112.4065,111.9571,112.3366,356371.0
2025-01-17 11:30:00,112.5,112.54,112.1,112.4,59418.0,112.3466,112.3865,111.9471,112.2467,59418.0
2025-01-17 11:40:00,112.36,112.36,112.01,112.12,38658.0,112.2068,112.2068,111.8572,111.9671,38658.0
2025-01-17 11:50:00,112.15,112.22,111.97,112.03,23341.0,111.997,112.0669,111.8173,111.8772,23341.0
2025-01-17 12:00:00,112.01,112.17,111.81,112.11,22689.0,111.8572,112.017,111.6575,111.9571,22689.0
2025-01-17 12:10:00,112.14,112.27,112.09,112.27,18996.0,111.9871,112.1169,111.9371,112.1169,18996.0
2025-01-17 12:20:00,112.26,112.45,112.26,112.41,20160.0,112.1069,112.2966,112.1069,112.2567,20160.0
2025-01-17 12:30:00,112.44,112.47,112.29,112.41,31660.0,112.2866,112.3166,112.1368,112.2567,31660.0
2025-01-17 12:40:00,112.38,112.46,112.3,112.43,15647.0,112.2267,112.3066,112.1468,112.2767,15647.0
2025-01-17 12:50:00,112.44,112.49,112.28,112.45,108403.0,112.2866,112.3366,112.1269,112.2966,108403.0
2025-01-17 13:00:00,112.46,112.68,112.36,112.59,41777.0,112.3066,112.5263,112.2068,112.4364,41777.0
2025-01-17 13:10:00,112.64,112.89,112.64,112.87,37379.0,112.4864,112.736,112.4864,112.7161,37379.0
2025-01-17 13:20:00,112.89,112.91,112.75,112.76,39367.0,112.736,112.756,112.5962,112.6062,39367.0
2025-01-17 13:30:00,112.72,112.78,112.62,112.73,23275.0,112.5663,112.6262,112.4664,112.5762,23275.0
2025-01-17 13:40:00,112.72,112.73,112.48,112.48,13350.0,112.5663,112.5762,112.3266,112.3266,13350.0
2025-01-17 13:50:00,112.47,112.51,112.32,112.51,46148.0,112.3166,112.3565,112.1668,112.3565,46148.0
2025-01-17 14:00:00,112.51,112.59,112.33,112.42,19505.0,112.3565,112.4364,112.1768,112.2667,19505.0
2025-01-17 14:10:00,112.3,112.53,112.29,112.36,6971.0,112.1468,112.3765,112.1368,112.2068,6971.0
2025-01-17 14:20:00,112.39,112.62,112.39,112.51,12559.0,112.2367,112.4664,112.2367,112.3565,12559.0
2025-01-17 14:30:00,112.45,112.6,112.45,112.59,11916.0,112.2966,112.4464,112.2966,112.4364,11916.0
2025-01-17 14:40:00,112.58,112.62,112.48,112.52,32510.0,112.4265,112.4664,112.3266,112.3665,32510.0
2025-01-17 14:50:00,112.49,112.51,112.32,112.41,15962.0,112.3366,112.3565,112.1668,112.2567,15962.0
2025-01-17 15:00:00,112.4,112.4,112.08,112.33,24318.0,112.2467,112.2467,111.9271,112.1768,24318.0
2025-01-17 15:10:00,112.4,112.41,112.2,112.35,18619.0,112.2467,112.2567,112.047,112.1968,18619.0
2025-01-17 15:20:00,112.32,112.41,112.19,112.21,11591.0,112.1668,112.2567,112.037,112.057,11591.0
2025-01-17 15:30:00,112.23,112.43,112.21,112.39,16565.0,112.0769,112.2767,112.057,112.2367,16565.0
2025-01-17 15:40:00,112.39,112.49,112.3,112.41,85568.0,112.2367,112.3366,112.1468,112.2567,85568.0
2025-01-17 15:50:00,112.38,112.58,112.0,112.2,262123.0,112.2267,112.4265,111.8472,112.047,262123.0
2025-01-21 09:30:00,113.37,113.44,112.54,112.61,193287.0,113.2154,113.2853,112.3865,112.4564,193287.0
2025-01-21 09:40:00,112.52,113.0,112.12,112.73,133877.0,112.3665,112.8459,111.9671,112.5762,133877.0
2025-01-21 09:50:00,112.76,112.95,111.98,112.57,116594.0,112.6062,112.7959,111.8273,112.4165,116594.0
2025-01-21 10:00:00,112.49,112.56,112.03,112.36,69563.0,112.3366,112.4065,111.8772,112.2068,69563.0
2025-01-21 10:10:00,112.33,112.45,111.46,112.25,125056.0,112.1768,112.2966,111.308,112.0969,125056.0
2025-01-21 10:20:00,112.27,112.65,112.15,112.61,62385.0,112.1169,112.4964,111.997,112.4564,62385.0
2025-01-21 10:30:00,112.56,112.64,112.28,112.43,19415.0,112.4065,112.4864,112.1269,112.2767,19415.0
2025-01-21 10:40:00,112.46,112.72,112.25,112.36,44243.0,112.3066,112.5663,112.0969,112.2068,44243.0
2025-01-21 10:50:00,112.36,112.65,112.1,112.58,41898.0,112.2068,112.4964,111.9471,112.4265,41898.0
2025-01-21 11:00:00,112.53,112.78,112.22,112.71,25101.0,112.3765,112.6262,112.0669,112.5563,25101.0
2025-01-21 11:10:00,112.72,112.79,112.49,112.55,18394.0,112.5663,112.6362,112.3366,112.3965,18394.0
2025-01-21 11:20:00,112.58,112.7,112.45,112.53,50851.0,112.4265,112.5463,112.2966,112.3765,50851.0
2025-01-21 11:30:00,112.54,112.71,112.34,112.35,41741.0,112.3865,112.5563,112.1868,112.1968,41741.0
2025-01-21 11:40:00,112.36,112.64,112.3,112.63,14768.0,112.2068,112.4864,112.1468,112.4764,14768.0
2025-01-21 11:50:00,112.6,113.04,112.58,113.0,56797.0,112.4464,112.8858,112.4265,112.8459,56797.0
2025-01-21 12:00:00,113.0,113.01,112.81,112.97,33366.0,112.8459,112.8559,112.6561,112.8159,33366.0
2025-01-21 12:10:00,113.0,113.04,112.75,112.83,29154.0,112.8459,112.8858,112.5962,112.6761,29154.0
2025-01-21 12:20:00,112.84,113.28,112.82,113.22,144702.0,112.6861,113.1255,112.6661,113.0656,144702.0
2025-01-21 12:30:00,113.21,113.37,113.2,113.3,54676.0,113.0556,113.2154,113.0456,113.1455,54676.0
2025-01-21 12:40:00,113.33,113.49,113.32,113.48,37781.0,113.1754,113.3352,113.1654,113.3252,37781.0
2025-01-21 12:50:00,113.47,113.71,113.46,113.7,57719.0,113.3152,113.5549,113.3053,113.5449,57719.0
2025-01-21 13:00:00,113.68,113.71,113.48,113.66,28951.0,113.525,113.5549,113.3252,113.505,28951.0
2025-01-21 13:10:00,113.64,114.0,113.63,113.85,37279.0,113.485,113.8445,113.475,113.6947,37279.0
2025-01-21 13:20:00,113.84,113.89,113.74,113.76,20695.0,113.6847,113.7347,113.5849,113.6048,20695.0
2025-01-21 13:30:00,113.82,113.88,113.72,113.84,17620.0,113.6648,113.7247,113.5649,113.6847,17620.0
2025-01-21 13:40:00,113.88,113.9,113.64,113.64,68301.0,113.7247,113.7447,113.485,113.485,68301.0
2025-01-21 13:50:00,113.68,113.85,113.66,113.8,92644.0,113.525,113.6947,113.505,113.6448,92644.0
2025-01-21 14:00:00,113.8,113.92,113.77,113.86,77343.0,113.6448,113.7646,113.6148,113.7047,77343.0
2025-01-21 14:10:00,113.85,113.89,113.46,113.47,75320.0,113.6947,113.7347,113.3053,113.3152,75320.0
2025-01-21 14:20:00,113.48,113.72,113.39,113.67,19188.0,113.3252,113.5649,113.2353,113.515,19188.0
2025-01-21 14:30:00,113.69,113.7,113.39,113.44,11434.0,113.5349,113.5449,113.2353,113.2853,11434.0
2025-01-21 14:40:00,113.41,113.54,113.36,113.39,69969.0,113.2553,113.3851,113.2054,113.2353,69969.0
2025-01-21 14:50:00,113.42,113.53,113.25,113.51,73656.0,113.2653,113.3752,113.0955,113.3552,73656.0
2025-01-21 15:00:00,113.52,113.57,113.44,113.55,116362.0,113.3652,113.4151,113.2853,113.3951,116362.0
2025-01-21 15:10:00,113.56,113.6,113.51,113.54,70751.0,113.4051,113.4451,113.3552,113.3851,70751.0
2025-01-21 15:20:00,113.54,113.76,113.46,113.71,138181.0,113.3851,113.6048,113.3053,113.5549,138181.0
2025-01-21 15:30:00,113.72,113.85,113.46,113.64,137506.0,113.5649,113.6947,113.3053,113.485,137506.0
2025-01-21 15:40:00,113.64,113.68,113.34,113.4,105294.0,113.485,113.525,113.1854,113.2453,105294.0
2025-01-21 15:50:00,113.4,113.61,113.26,113.42,171622.0,113.2453,113.455,113.1055,113.2653,171622.0
2025-01-22 09:30:00,115.51,116.21,115.42,115.98,440362.0,115.3525,116.0515,115.2626,115.8218,440362.0
2025-01-22 09:40:00,115.94,116.26,115.71,116.26,255182.0,115.7819,116.1014,115.5522,116.1014,255182.0
2025-01-22 09:50:00,116.28,116.68,116.18,116.53,168180.0,116.1214,116.5209,116.0215,116.3711,168180.0
2025-01-22 10:00:00,116.54,116.65,116.16,116.56,113529.0,116.3811,116.4909,116.0016,116.401,113529.0
2025-01-22 10:10:00,116.53,116.76,116.46,116.62,105253.0,116.3711,116.6008,116.3012,116.4609,105253.0
2025-01-22 10:20:00,116.62,116.64,116.39,116.5,60496.0,116.4609,116.4809,116.2313,116.3411,60496.0
2025-01-22 10:30:00,116.53,116.81,116.46,116.74,104535.0,116.3711,116.6507,116.3012,116.5808,104535.0
2025-01-22 10:40:00,116.81,116.82,116.64,116.77,69608.0,116.6507,116.6607,116.4809,116.6107,69608.0
2025-01-22 10:50:00,116.75,116.76,116.34,116.34,44756.0,116.5908,116.6008,116.1813,116.1813,44756.0
2025-01-22 11:00:00,116.33,116.7,116.29,116.66,63172.0,116.1713,116.5408,116.1314,116.5009,63172.0
2025-01-22 11:10:00,116.64,116.77,116.35,116.74,47729.0,116.4809,116.6107,116.1913,116.5808,47729.0
2025-01-22 11:20:00,116.71,116.95,116.61,116.94,76406.0,116.5508,116.7905,116.451,116.7805,76406.0
2025-01-22 11:30:00,116.95,117.09,116.88,117.05,109097.0,116.7905,116.9303,116.7206,116.8904,109097.0
2025-01-22 11:40:00,117.05,117.12,117.0,117.03,105648.0,116.8904,116.9603,116.8404,116.8704,105648.0
2025-01-22 11:50:00,117.08,117.21,117.04,117.18,115362.0,116.9203,117.0501,116.8804,117.0202,115362.0
2025-01-22 12:00:00,117.17,117.36,117.17,117.33,35727.0,117.0102,117.1999,117.0102,117.17,35727.0
2025-01-22 12:10:00,117.33,117.37,117.07,117.1,57012.0,117.17,117.2099,116.9103,116.9403,57012.0
2025-01-22 12:20:00,117.14,117.18,117.07,117.12,61268.0,116.9802,117.0202,116.9103,116.9603,61268.0
2025-01-22 12:30:00,117.12,117.15,117.04,117.08,67096.0,116.9603,116.9902,116.8804,116.9203,67096.0
2025-01-22 12:40:00,117.09,117.15,116.9,117.02,60370.0,116.9303,116.9902,116.7406,116.8604,60370.0
2025-01-22 12:50:00,117.05,117.13,116.96,117.01,82101.0,116.8904,116.9702,116.8005,116.8504,82101.0
2025-01-22 13:00:00,117.01,117.05,116.9,117.0,73974.0,116.8504,116.8904,116.7406,116.8404,73974.0
2025-01-22 13:10:00,117.04,117.04,116.68,116.68,25077.0,116.8804,116.8804,116.5209,116.5209,25077.0
2025-01-22 13:20:00,116.67,116.81,116.52,116.56,14912.0,116.5109,116.6507,116.3611,116.401,14912.0
2025-01-22 13:30:00,116.66,116.74,116.59,116.73,17944.0,116.5009,116.5808,116.431,116.5708,17944.0
2025-01-22 13:40:00,116.7,116.88,116.69,116.84,33167.0,116.5408,116.7206,116.5308,116.6806,33167.0
2025-01-22 13:50:00,116.9,116.93,116.67,116.7,6167.0,116.7406,116.7705,116.5109,116.5408,6167.0
2025-01-22 14:00:00,116.67,116.74,116.61,116.61,10458.0,116.5109,116.5808,116.451,116.451,10458.0
2025-01-22 14:10:00,116.66,116.78,116.65,116.77,6175.0,116.5009,116.6207,116.4909,116.6107,6175.0
2025-01-22 14:20:00,116.74,116.86,116.59,116.59,282479.0,116.5808,116.7006,116.431,116.431,282479.0
2025-01-22 14:30:00,116.55,116.59,116.52,116.54,10236.0,116.391,116.431,116.3611,116.3811,10236.0
2025-01-22 14:40:00,116.56,116.73,116.49,116.7,10128.0,116.401,116.5708,116.3311,116.5408,10128.0
2025-01-22 14:50:00,116.74,116.82,116.71,116.82,17358.0,116.5808,116.6607,116.5508,116.6607,17358.0
2025-01-22 15:00:00,116.8,116.83,116.65,116.69,97326.0,116.6407,116.6707,116.4909,116.5308,97326.0
2025-01-22 15:10:00,116.7,116.7,116.55,116.62,83382.0,116.5408,116.5408,116.391,116.4609,83382.0
2025-01-22 15:20:00,116.63,116.67,116.54,116.55,44183.0,116.4709,116.5109,116.3811,116.391,44183.0
2025-01-22 15:30:00,116.55,116.68,116.43,116.45,30008.0,116.391,116.5209,116.2712,116.2912,30008.0
2025-01-22 15:40:00,116.46,116.62,116.41,116.52,80247.0,116.3012,116.4609,116.2512,116.3611,80247.0
2025-01-22 15:50:00,116.51,116.68,116.21,116.34,126325.0,116.3511,116.5209,116.0515,116.1813,126325.0
2025-01-23 09:30:00,115.26,115.48,115.01,115.45,137191.0,115.1028,115.3225,114.8531,115.2925,137191.0
2025-01-23 09:40:00,115.48,115.54,115.33,115.51,40519.0,115.3225,115.3824,115.1727,115.3525,40519.0
2025-01-23 09:50:00,115.52,115.54,115.18,115.33,44029.0,115.3624,115.3824,115.0229,115.1727,44029.0
2025-01-23 10:00:00,115.33,115.39,115.07,115.23,33440.0,115.1727,115.2326,114.9131,115.0728,33440.0
2025-01-23 10:10:00,115.28,115.43,115.19,115.19,54255.0,115.1228,115.2726,115.0329,115.0329,54255.0
2025-01-23 10:20:00,115.25,115.46,115.19,115.3,17829.0,115.0928,115.3025,115.0329,115.1427,17829.0
2025-01-23 10:30:00,115.37,115.74,115.29,115.71,27841.0,115.2126,115.5821,115.1328,115.5522,27841.0
2025-01-23 10:40:00,115.67,115.8,115.56,115.78,14779.0,115.5122,115.6421,115.4024,115.6221,14779.0
2025-01-23 10:50:00,115.73,115.74,115.63,115.73,28342.0,115.5722,115.5821,115.4723,115.5722,28342.0
2025-01-23 11:00:00,115.67,115.86,115.57,115.6,80924.0,115.5122,115.702,115.4124,115.4423,80924.0
2025-01-23 11:10:00,115.59,115.84,115.36,115.61,88745.0,115.4323,115.682,115.2027,115.4523,88745.0
2025-01-23 11:20:00,115.57,115.88,115.5,115.85,41046.0,115.4124,115.722,115.3425,115.692,41046.0
2025-01-23 11:30:00,115.87,116.02,115.73,115.85,44969.0,115.712,115.8618,115.5722,115.692,44969.0
2025-01-23 11:40:00,115.88,116.11,115.79,115.99,45508.0,115.722,115.9516,115.6321,115.8318,45508.0
2025-01-23 11:50:00,116.03,116.05,115.75,115.84,36773.0,115.8717,115.8917,115.5921,115.682,36773.0
2025-01-23 12:00:00,115.78,115.79,115.59,115.73,18113.0,115.6221,115.6321,115.4323,115.5722,18113.0
2025-01-23 12:10:00,115.75,115.84,115.72,115.83,13684.0,115.5921,115.682,115.5622,115.672,13684.0
2025-01-23 12:20:00,115.84,115.85,115.64,115.65,30937.0,115.682,115.692,115.4823,115.4923,30937.0
2025-01-23 12:30:00,115.65,115.65,115.42,115.45,39086.0,115.4923,115.4923,115.2626,115.2925,39086.0
2025-01-23 12:40:00,115.43,115.66,115.39,115.64,14908.0,115.2726,115.5023,115.2326,115.4823,14908.0
2025-01-23 12:50:00,115.63,115.78,115.63,115.78,24652.0,115.4723,115.6221,115.4723,115.6221,24652.0
2025-01-23 13:00:00,115.77,115.8,115.72,115.77,18005.0,115.6121,115.6421,115.5622,115.6121,18005.0
2025-01-23 13:10:00,115.75,116.04,115.75,116.04,25047.0,115.5921,115.8817,115.5921,115.8817,25047.0
2025-01-23 13:20:00,116.07,116.15,115.99,116.02,28142.0,115.9117,115.9916,115.8318,115.8618,28142.0
2025-01-23 13:30:00,116.06,116.25,116.02,116.21,19653.0,115.9017,116.0914,115.8618,116.0515,19653.0
2025-01-23 13:40:00,116.17,116.19,115.97,115.97,21456.0,116.0116,116.0315,115.8118,115.8118,21456.0
2025-01-23 13:50:00,115.99,116.05,115.9,115.94,23060.0,115.8318,115.8917,115.7419,115.7819,23060.0
2025-01-23 14:00:00,115.91,115.97,115.72,115.74,29325.0,115.7519,115.8118,115.5622,115.5821,29325.0
2025-01-23 14:10:00,115.74,115.76,115.62,115.71,143407.0,115.5821,115.6021,115.4623,115.5522,143407.0
2025-01-23 14:20:00,115.72,115.91,115.68,115.86,243239.0,115.5622,115.7519,115.5222,115.702,243239.0
2025-01-23 14:30:00,115.87,116.03,115.87,115.94,33780.0,115.712,115.8717,115.712,115.7819,33780.0
2025-01-23 14:40:00,115.97,116.02,115.89,115.92,18812.0,115.8118,115.8618,115.7319,115.7619,18812.0
2025-01-23 14:50:00,115.9,116.03,115.86,115.99,22180.0,115.7419,115.8717,115.702,115.8318,22180.0
2025-01-23 15:00:00,115.89,116.03,115.85,116.02,20488.0,115.7319,115.8717,115.692,115.8618,20488.0
2025-01-23 15:10:00,116.0,116.18,115.93,116.05,27556.0,115.8418,116.0215,115.7719,115.8917,27556.0
2025-01-23 15:20:00,116.08,116.19,116.04,116.1,41449.0,115.9217,116.0315,115.8817,115.9417,41449.0
2025-01-23 15:30:00,116.11,116.18,116.0,116.13,54084.0,115.9516,116.0215,115.8418,115.9716,54084.0
2025-01-23 15:40:00,116.11,116.2,115.98,116.16,83643.0,115.9516,116.0415,115.8218,116.0016,83643.0
2025-01-23 15:50:00,116.16,116.88,116.13,116.88,271406.0,116.0016,116.7206,115.9716,116.7206,271406.0
2025-01-24 09:30:00,116.96,117.02,116.48,116.71,117676.0,116.8005,116.8604,116.3211,116.5508,117676.0
2025-01-24 09:40:00,116.69,117.2,116.68,117.14,63183.0,116.5308,117.0402,116.5209,116.9802,63183.0
2025-01-24 09:50:00,117.15,117.3,116.95,117.05,61024.0,116.9902,117.14,116.7905,116.8904,61024.0
2025-01-24 10:00:00,117.11,117.22,116.65,116.76,36646.0,116.9503,117.0601,116.4909,116.6008,36646.0
2025-01-24 10:10:00,116.83,116.87,116.48,116.62,96546.0,116.6707,116.7106,116.3211,116.4609,96546.0
2025-01-24 10:20:00,116.57,116.6,116.37,116.39,17542.0,116.411,116.441,116.2113,116.2313,17542.0
2025-01-24 10:30:00,116.41,116.65,116.25,116.38,28490.0,116.2512,116.4909,116.0914,116.2213,28490.0
2025-01-24 10:40:00,116.43,116.59,116.31,116.53,22401.0,116.2712,116.431,116.1514,116.3711,22401.0
2025-01-24 10:50:00,116.51,116.51,116.33,116.33,17516.0,116.3511,116.3511,116.1713,116.1713,17516.0
2025-01-24 11:00:00,116.33,116.5,116.16,116.47,46742.0,116.1713,116.3411,116.0016,116.3111,46742.0
2025-01-24 11:10:00,116.49,116.55,116.32,116.37,16696.0,116.3311,116.391,116.1614,116.2113,16696.0
2025-01-24 11:20:00,116.48,116.63,116.47,116.62,28212.0,116.3211,116.4709,116.3111,116.4609,28212.0
2025-01-24 11:30:00,116.62,116.72,116.54,116.66,17263.0,116.4609,116.5608,116.3811,116.5009,17263.0
2025-01-24 11:40:00,116.67,116.81,116.67,116.79,33801.0,116.5109,116.6507,116.5109,116.6307,33801.0
2025-01-24 11:50:00,116.78,116.84,116.22,116.23,45246.0,116.6207,116.6806,116.0615,116.0715,45246.0
2025-01-24 12:00:00,116.28,116.43,116.21,116.33,26698.0,116.1214,116.2712,116.0515,116.1713,26698.0
2025-01-24 12:10:00,116.31,116.42,116.3,116.41,3909.0,116.1514,116.2612,116.1414,116.2512,3909.0
2025-01-24 12:20:00,116.4,116.56,116.14,116.23,39127.0,116.2412,116.401,115.9816,116.0715,39127.0
2025-01-24 12:30:00,116.22,116.34,116.22,116.22,24178.0,116.0615,116.1813,116.0615,116.0615,24178.0
2025-01-24 12:40:00,116.2,116.31,116.15,116.19,33629.0,116.0415,116.1514,115.9916,116.0315,33629.0
2025-01-24 12:50:00,116.21,116.24,115.75,115.83,66644.0,116.0515,116.0815,115.5921,115.672,66644.0
2025-01-24 13:00:00,115.85,115.97,115.69,115.69,25140.0,115.692,115.8118,115.5322,115.5322,25140.0
2025-01-24 13:10:00,115.67,115.85,115.51,115.84,79742.0,115.5122,115.692,115.3525,115.682,79742.0
2025-01-24 13:20:00,115.83,115.92,115.78,115.79,20652.0,115.672,115.7619,115.6221,115.6321,20652.0
2025-01-24 13:30:00,115.79,115.9,115.62,115.67,34119.0,115.6321,115.7419,115.4623,115.5122,34119.0
2025-01-24 13:40:00,115.68,115.68,115.35,115.52,50076.0,115.5222,115.5222,115.1927,115.3624,50076.0
2025-01-24 13:50:00,115.49,115.5,115.0,115.07,58837.0,115.3325,115.3425,114.8432,114.9131,58837.0
2025-01-24 14:00:00,115.06,115.3,114.88,114.9,51700.0,114.9031,115.1427,114.7233,114.7433,51700.0
2025-01-24 14:10:00,114.95,115.06,114.82,114.9,27796.0,114.7932,114.9031,114.6634,114.7433,27796.0
2025-01-24 14:20:00,114.94,115.25,114.94,115.08,15042.0,114.7832,115.0928,114.7832,114.923,15042.0
2025-01-24 14:30:00,115.11,115.2,115.05,115.14,11295.0,114.953,115.0429,114.8931,114.983,11295.0
2025-01-24 14:40:00,115.13,115.24,115.05,115.19,22416.0,114.973,115.0828,114.8931,115.0329,22416.0
2025-01-24 14:50:00,115.21,115.36,115.06,115.07,19403.0,115.0529,115.2027,114.9031,114.9131,19403.0
2025-01-24 15:00:00,115.06,115.29,115.04,115.15,454613.0,114.9031,115.1328,114.8831,114.9929,454613.0
2025-01-24 15:10:00,115.16,115.3,115.11,115.11,9813.0,115.0029,115.1427,114.953,114.953,9813.0
2025-01-24 15:20:00,115.09,115.21,114.97,115.03,17761.0,114.933,115.0529,114.8132,114.8731,17761.0
2025-01-24 15:30:00,115.09,115.25,115.07,115.17,37023.0,114.933,115.0928,114.9131,115.0129,37023.0
2025-01-24 15:40:00,115.11,115.2,114.99,115.13,36791.0,114.953,115.0429,114.8332,114.973,36791.0
2025-01-24 15:50:00,115.14,115.59,115.14,115.48,227065.0,114.983,115.4323,114.983,115.3225,227065.0
2025-01-27 09:30:00,107.33,109.05,107.16,108.99,934877.0,107.1836,108.9013,107.0138,108.8413,934877.0
2025-01-27 09:40:00,108.99,109.4,108.54,109.25,410776.0,108.8413,109.2508,108.392,109.101,410776.0
2025-01-27 09:50:00,109.17,109.57,108.93,109.5,183872.0,109.0211,109.4206,108.7814,109.3507,183872.0
2025-01-27 10:00:00,109.47,109.51,108.81,109.06,108611.0,109.3207,109.3606,108.6616,108.9113,108611.0
2025-01-27 10:10:00,109.05,109.37,108.4,108.44,108673.0,108.9013,109.2208,108.2522,108.2921,108673.0
2025-01-27 10:20:00,108.47,109.84,108.47,109.84,123399.0,108.3221,109.6902,108.3221,109.6902,123399.0
2025-01-27 10:30:00,109.69,110.27,109.67,110.05,93541.0,109.5404,110.1196,109.5204,109.8999,93541.0
2025-01-27 10:40:00,110.19,110.36,109.67,109.73,60628.0,110.0397,110.2095,109.5204,109.5803,60628.0
2025-01-27 10:50:00,109.79,109.99,109.25,109.26,104507.0,109.6403,109.84,109.101,109.111,104507.0
2025-01-27 11:00:00,109.31,109.4,108.58,108.66,140791.0,109.1609,109.2508,108.4319,108.5118,140791.0
2025-01-27 11:10:00,108.73,109.01,108.7,108.75,71998.0,108.5817,108.8613,108.5517,108.6017,71998.0
2025-01-27 11:20:00,108.64,108.74,108.04,108.2,83226.0,108.4918,108.5917,107.8926,108.0524,83226.0
2025-01-27 11:30:00,108.16,108.49,107.99,108.06,144561.0,108.0125,108.342,107.8427,107.9126,144561.0
2025-01-27 11:40:00,108.1,108.92,107.95,108.65,159216.0,107.9526,108.7714,107.8028,108.5018,159216.0
2025-01-27 11:50:00,108.6,108.75,107.95,108.17,115473.0,108.4519,108.6017,107.8028,108.0225,115473.0
2025-01-27 12:00:00,108.19,108.75,108.06,108.12,99167.0,108.0424,108.6017,107.9126,107.9725,99167.0
2025-01-27 12:10:00,108.14,108.47,108.04,108.04,39060.0,107.9925,108.3221,107.8926,107.8926,39060.0
2025-01-27 12:20:00,108.0,108.54,107.7,108.26,61694.0,107.8527,108.392,107.5531,108.1123,61694.0
2025-01-27 12:30:00,108.34,108.61,108.2,108.36,46994.0,108.1922,108.4619,108.0524,108.2122,46994.0
2025-01-27 12:40:00,108.4,108.41,107.88,107.88,47411.0,108.2522,108.2621,107.7329,107.7329,47411.0
2025-01-27 12:50:00,107.87,107.87,107.44,107.44,47346.0,107.7229,107.7229,107.2935,107.2935,47346.0
2025-01-27 13:00:00,107.47,107.91,107.43,107.69,42608.0,107.3234,107.7628,107.2835,107.5431,42608.0
2025-01-27 13:10:00,107.72,107.92,107.58,107.64,34520.0,107.5731,107.7728,107.4333,107.4932,34520.0
2025-01-27 13:20:00,107.81,107.87,107.46,107.5,48354.0,107.663,107.7229,107.3134,107.3534,48354.0
2025-01-27 13:30:00,107.51,108.21,107.49,107.78,62376.0,107.3634,108.0624,107.3434,107.633,62376.0
2025-01-27 13:40:00,107.78,108.17,107.75,107.84,23759.0,107.633,108.0225,107.603,107.6929,23759.0
2025-01-27 13:50:00,107.71,108.0,107.48,107.62,54354.0,107.5631,107.8527,107.3334,107.4732,54354.0
2025-01-27 14:00:00,107.58,107.95,107.54,107.62,32928.0,107.4333,107.8028,107.3933,107.4732,32928.0
2025-01-27 14:10:00,107.65,108.12,107.65,108.11,24081.0,107.5032,107.9725,107.5032,107.9625,24081.0
2025-01-27 14:20:00,108.03,108.67,107.98,108.59,42838.0,107.8827,108.5218,107.8327,108.4419,42838.0
2025-01-27 14:30:00,108.52,108.53,107.91,108.14,61416.0,108.372,108.382,107.7628,107.9925,61416.0
2025-01-27 14:40:00,108.16,108.21,107.15,107.21,40062.0,108.0125,108.0624,107.0039,107.0638,40062.0
2025-01-27 14:50:00,107.23,107.52,106.95,107.3,73329.0,107.0837,107.3734,106.8041,107.1537,73329.0
2025-01-27 15:00:00,107.33,107.84,107.3,107.84,54899.0,107.1836,107.6929,107.1537,107.6929,54899.0
2025-01-27 15:10:00,107.84,108.0,107.5,107.72,40864.0,107.6929,107.8527,107.3534,107.5731,40864.0
2025-01-27 15:20:00,107.71,108.1,107.65,107.75,42538.0,107.5631,107.9526,107.5032,107.603,42538.0
2025-01-27 15:30:00,107.81,108.27,107.79,108.15,156207.0,107.663,108.1223,107.643,108.0025,156207.0
2025-01-27 15:40:00,108.2,108.55,107.97,108.36,156946.0,108.0524,108.4019,107.8227,108.2122,156946.0
2025-01-27 15:50:00,108.33,108.7,107.91,108.65,244681.0,108.1822,108.5517,107.7628,108.5018,244681.0
2025-01-28 09:30:00,109.14,109.29,108.12,108.26,246869.0,108.9911,109.1409,107.9725,108.1123,246869.0
2025-01-28 09:40:00,108.28,108.37,107.68,108.09,138443.0,108.1323,108.2222,107.5331,107.9426,138443.0
2025-01-28 09:50:00,108.1,109.0,107.94,108.95,146974.0,107.9526,108.8513,107.7928,108.8014,146974.0
2025-01-28 10:00:00,108.92,109.77,108.92,109.27,80491.0,108.7714,109.6203,108.7714,109.121,80491.0
2025-01-28 10:10:00,109.29,109.93,109.29,109.92,53668.0,109.1409,109.7801,109.1409,109.7701,53668.0
2025-01-28 10:20:00,109.9,110.95,109.86,110.81,91279.0,109.7501,110.7987,109.7102,110.6589,91279.0
2025-01-28 10:30:00,110.79,110.86,110.27,110.57,66207.0,110.6389,110.7088,110.1196,110.4192,66207.0
2025-01-28 10:40:00,110.5,110.58,110.1,110.51,61142.0,110.3493,110.4292,109.9498,110.3593,61142.0
2025-01-28 10:50:00,110.49,110.7,110.22,110.7,37490.0,110.3393,110.549,110.0697,110.549,37490.0
2025-01-28 11:00:00,110.72,110.85,110.34,110.75,36224.0,110.569,110.6988,110.1895,110.5989,36224.0
2025-01-28 11:10:00,110.75,110.93,110.51,110.54,29956.0,110.5989,110.7787,110.3593,110.3892,29956.0
2025-01-28 11:20:00,110.51,110.62,110.01,110.18,31507.0,110.3593,110.4691,109.86,110.0297,31507.0
2025-01-28 11:30:00,110.16,110.59,110.11,110.59,36099.0,110.0098,110.4392,109.9598,110.4392,36099.0
2025-01-28 11:40:00,110.56,110.6,110.04,110.52,33837.0,110.4092,110.4492,109.8899,110.3693,33837.0
2025-01-28 11:50:00,110.55,110.87,110.17,110.86,29639.0,110.3992,110.7188,110.0197,110.7088,29639.0
2025-01-28 12:00:00,110.87,111.44,110.85,111.38,69164.0,110.7188,111.288,110.6988,111.2281,69164.0
2025-01-28 12:10:00,111.39,111.66,111.38,111.6,46689.0,111.2381,111.5077,111.2281,111.4478,46689.0
2025-01-28 12:20:00,111.55,111.77,111.55,111.7,64450.0,111.3979,111.6176,111.3979,111.5477,64450.0
2025-01-28 12:30:00,111.68,111.74,111.59,111.72,29966.0,111.5277,111.5876,111.4378,111.5676,29966.0
2025-01-28 12:40:00,111.71,111.71,111.4,111.51,94424.0,111.5576,111.5576,111.2481,111.3579,94424.0
2025-01-28 12:50:00,111.48,111.7,111.48,111.55,18845.0,111.328,111.5477,111.328,111.3979,18845.0
2025-01-28 13:00:00,111.6,111.87,111.57,111.85,48809.0,111.4478,111.7174,111.4178,111.6974,48809.0
2025-01-28 13:10:00,111.77,111.99,111.77,111.96,31164.0,111.6176,111.8373,111.6176,111.8073,31164.0
2025-01-28 13:20:00,111.96,111.96,111.63,111.68,30019.0,111.8073,111.8073,111.4777,111.5277,30019.0
2025-01-28 13:30:00,111.68,111.77,111.5,111.52,23101.0,111.5277,111.6176,111.3479,111.3679,23101.0
2025-01-28 13:40:00,111.53,111.54,111.37,111.46,21009.0,111.3779,111.3879,111.2181,111.308,21009.0
2025-01-28 13:50:00,111.61,111.68,111.51,111.55,8413.0,111.4578,111.5277,111.3579,111.3979,8413.0
2025-01-28 14:00:00,111.57,111.62,111.33,111.43,11998.0,111.4178,111.4678,111.1782,111.278,11998.0
2025-01-28 14:10:00,111.32,111.69,111.29,111.65,42437.0,111.1682,111.5377,111.1382,111.4977,42437.0
2025-01-28 14:20:00,111.64,111.76,111.61,111.73,20931.0,111.4877,111.6076,111.4578,111.5776,20931.0
2025-01-28 14:30:00,111.77,112.04,111.76,112.04,33634.0,111.6176,111.8872,111.6076,111.8872,33634.0
2025-01-28 14:40:00,112.1,112.4,112.05,112.37,63582.0,111.9471,112.2467,111.8972,112.2167,63582.0
2025-01-28 14:50:00,112.33,112.41,112.27,112.33,17777.0,112.1768,112.2567,112.1169,112.1768,17777.0
2025-01-28 15:00:00,112.31,112.31,112.04,112.11,26424.0,112.1568,112.1568,111.8872,111.9571,26424.0
2025-01-28 15:10:00,112.09,112.36,112.08,112.36,17783.0,111.9371,112.2068,111.9271,112.2068,17783.0
2025-01-28 15:20:00,112.34,112.39,112.24,112.32,29125.0,112.1868,112.2367,112.0869,112.1668,29125.0
2025-01-28 15:30:00,112.31,112.39,112.12,112.14,24634.0,112.1568,112.2367,111.9671,111.9871,24634.0
2025-01-28 15:40:00,112.14,112.25,111.91,111.95,93810.0,111.9871,112.0969,111.7574,111.7973,93810.0
2025-01-28 15:50:00,111.99,112.16,111.74,111.93,153560.0,111.8373,112.007,111.5876,111.7773,153560.0
2025-01-29 09:30:00,112.19,112.21,111.43,111.6,144954.0,112.037,112.057,111.278,111.4478,144954.0
2025-01-29 09:40:00,111.61,111.74,111.09,111.16,90669.0,111.4578,111.5876,110.9385,111.0084,90669.0
2025-01-29 09:50:00,111.16,111.65,111.15,111.34,28182.0,111.0084,111.4977,110.9984,111.1881,28182.0
2025-01-29 10:00:00,111.35,111.79,111.32,111.79,36354.0,111.1981,111.6375,111.1682,111.6375,36354.0
2025-01-29 10:10:00,111.68,111.77,111.2,111.56,18096.0,111.5277,111.6176,111.0483,111.4078,18096.0
2025-01-29 10:20:00,111.46,111.71,110.95,111.19,32094.0,111.308,111.5576,110.7987,111.0383,32094.0
2025-01-29 10:30:00,111.23,111.38,111.16,111.19,18327.0,111.0783,111.2281,111.0084,111.0383,18327.0
2025-01-29 10:40:00,111.18,111.28,110.7,111.2,55354.0,111.0284,111.1282,110.549,111.0483,55354.0
2025-01-29 10:50:00,111.18,111.44,111.05,111.21,18211.0,111.0284,111.288,110.8985,111.0583,18211.0
2025-01-29 11:00:00,111.2,111.37,111.0,111.1,26040.0,111.0483,111.2181,110.8486,110.9485,26040.0
2025-01-29 11:10:00,111.12,111.19,110.92,111.04,17804.0,110.9684,111.0383,110.7687,110.8886,17804.0
2025-01-29 11:20:00,111.15,111.28,110.94,111.03,17652.0,110.9984,111.1282,110.7887,110.8786,17652.0
2025-01-29 11:30:00,111.03,111.28,110.85,110.87,12863.0,110.8786,111.1282,110.6988,110.7188,12863.0
2025-01-29 11:40:00,110.92,111.24,110.81,111.11,24496.0,110.7687,111.0883,110.6589,110.9585,24496.0
2025-01-29 11:50:00,111.22,111.25,110.85,110.97,9642.0,111.0683,111.0983,110.6988,110.8186,9642.0
2025-01-29 12:00:00,110.98,111.49,110.96,111.38,58659.0,110.8286,111.3379,110.8087,111.2281,58659.0
2025-01-29 12:10:00,111.26,111.35,111.22,111.35,2738.0,111.1083,111.1981,111.0683,111.1981,2738.0
2025-01-29 12:20:00,111.43,111.61,111.33,111.35,30453.0,111.278,111.4578,111.1782,111.1981,30453.0
2025-01-29 12:30:00,111.47,111.53,111.42,111.42,7080.0,111.318,111.3779,111.268,111.268,7080.0
2025-01-29 12:40:00,111.36,111.49,111.22,111.25,7695.0,111.2081,111.3379,111.0683,111.0983,7695.0
2025-01-29 12:50:00,111.17,111.2,110.95,110.97,7538.0,111.0184,111.0483,110.7987,110.8186,7538.0
2025-01-29 13:00:00,111.01,111.07,109.8,110.74,149811.0,110.8586,110.9185,109.6502,110.589,149811.0
2025-01-29 13:10:00,110.75,110.8,110.41,110.62,25579.0,110.5989,110.6489,110.2594,110.4691,25579.0
2025-01-29 13:20:00,110.61,111.09,110.44,111.09,25403.0,110.4591,110.9385,110.2894,110.9385,25403.0
2025-01-29 13:30:00,111.1,111.29,110.67,110.67,17781.0,110.9485,111.1382,110.5191,110.5191,17781.0
2025-01-29 13:40:00,110.67,111.07,110.67,111.06,9711.0,110.5191,110.9185,110.5191,110.9085,9711.0
2025-01-29 13:50:00,111.04,111.04,110.8,110.83,16634.0,110.8886,110.8886,110.6489,110.6788,16634.0
2025-01-29 14:00:00,110.74,110.94,110.17,110.58,65286.0,110.589,110.7887,110.0197,110.4292,65286.0
2025-01-29 14:10:00,110.59,110.59,109.98,110.06,27144.0,110.4392,110.4392,109.83,109.9099,27144.0
2025-01-29 14:20:00,110.2,110.43,110.15,110.15,49377.0,110.0497,110.2794,109.9998,109.9998,49377.0
2025-01-29 14:30:00,110.05,111.1,110.0,111.06,68139.0,109.8999,110.9485,109.85,110.9085,68139.0
2025-01-29 14:40:00,111.02,111.9,110.96,111.56,97357.0,110.8686,111.7474,110.8087,111.4078,97357.0
2025-01-29 14:50:00,111.6,111.94,111.26,111.53,32796.0,111.4478,111.7873,111.1083,111.3779,32796.0
2025-01-29 15:00:00,111.5,111.66,111.01,111.39,24464.0,111.3479,111.5077,110.8586,111.2381,24464.0
2025-01-29 15:10:00,111.36,111.54,110.82,111.16,23083.0,111.2081,111.3879,110.6689,111.0084,23083.0
2025-01-29 15:20:00,111.15,112.14,111.15,112.0,37579.0,110.9984,111.9871,110.9984,111.8472,37579.0
2025-01-29 15:30:00,112.15,112.17,111.34,111.36,34591.0,111.997,112.017,111.1881,111.2081,34591.0
2025-01-29 15:40:00,111.44,111.6,111.2,111.35,28663.0,111.288,111.4478,111.0483,111.1981,28663.0
2025-01-29 15:50:00,111.45,111.68,110.86,111.45,101913.0,111.298,111.5277,110.7088,111.298,101913.0
2025-01-30 09:30:00,112.72,112.9,112.16,112.72,227840.0,112.5663,112.746,112.007,112.5663,227840.0
2025-01-30 09:40:00,112.71,113.61,112.4,113.58,130237.0,112.5563,113.455,112.2467,113.4251,130237.0
2025-01-30 09:50:00,113.6,113.7,112.72,112.97,159711.0,113.4451,113.5449,112.5663,112.8159,159711.0
2025-01-30 10:00:00,112.95,112.95,111.82,112.08,194225.0,112.7959,112.7959,111.6675,111.9271,194225.0
2025-01-30 10:10:00,112.11,112.42,111.77,111.9,100992.0,111.9571,112.2667,111.6176,111.7474,100992.0
2025-01-30 10:20:00,111.95,112.23,111.4,111.52,79864.0,111.7973,112.0769,111.2481,111.3679,79864.0
2025-01-30 10:30:00,111.51,112.0,111.19,112.0,119791.0,111.3579,111.8472,111.0383,111.8472,119791.0
2025-01-30 10:40:00,111.98,112.11,111.67,111.84,39693.0,111.8273,111.9571,111.5177,111.6875,39693.0
2025-01-30 10:50:00,111.77,111.83,110.77,110.77,127256.0,111.6176,111.6775,110.6189,110.6189,127256.0
2025-01-30 11:00:00,110.72,111.02,110.5,110.73,83900.0,110.569,110.8686,110.3493,110.579,83900.0
2025-01-30 11:10:00,110.81,110.91,110.35,110.89,50462.0,110.6589,110.7587,110.1995,110.7388,50462.0
2025-01-30 11:20:00,110.9,111.68,110.9,111.68,77517.0,110.7487,111.5277,110.7487,111.5277,77517.0
2025-01-30 11:30:00,111.67,111.86,111.34,111.71,32496.0,111.5177,111.7074,111.1881,111.5576,32496.0
2025-01-30 11:40:00,111.65,111.83,111.58,111.83,21178.0,111.4977,111.6775,111.4278,111.6775,21178.0
2025-01-30 11:50:00,111.85,112.41,111.85,112.28,92536.0,111.6974,112.2567,111.6974,112.1269,92536.0
2025-01-30 12:00:00,112.23,112.23,111.83,112.02,33081.0,112.0769,112.0769,111.6775,111.8672,33081.0
2025-01-30 12:10:00,112.03,112.06,111.43,111.56,30562.0,111.8772,111.9072,111.278,111.4078,30562.0
2025-01-30 12:20:00,111.67,111.74,111.22,111.36,15484.0,111.5177,111.5876,111.0683,111.2081,15484.0
2025-01-30 12:30:00,111.36,111.49,111.21,111.43,41314.0,111.2081,111.3379,111.0583,111.278,41314.0
2025-01-30 12:40:00,111.47,111.67,111.26,111.53,21364.0,111.318,111.5177,111.1083,111.3779,21364.0
2025-01-30 12:50:00,111.56,111.71,111.56,111.66,12734.0,111.4078,111.5576,111.4078,111.5077,12734.0
2025-01-30 13:00:00,111.75,111.86,111.48,111.86,16618.0,111.5976,111.7074,111.328,111.7074,16618.0
2025-01-30 13:10:00,111.8,111.8,111.69,111.74,10718.0,111.6475,111.6475,111.5377,111.5876,10718.0
2025-01-30 13:20:00,111.7,111.9,111.55,111.58,16508.0,111.5477,111.7474,111.3979,111.4278,16508.0
2025-01-30 13:30:00,111.68,112.16,111.68,112.13,17436.0,111.5277,112.007,111.5277,111.9771,17436.0
2025-01-30 13:40:00,112.15,112.2,112.11,112.14,9584.0,111.997,112.047,111.9571,111.9871,9584.0
2025-01-30 13:50:00,112.16,112.3,112.03,112.24,14120.0,112.007,112.1468,111.8772,112.0869,14120.0
2025-01-30 14:00:00,112.26,112.26,112.08,112.24,6500.0,112.1069,112.1069,111.9271,112.0869,6500.0
2025-01-30 14:10:00,112.27,112.43,112.27,112.32,25586.0,112.1169,112.2767,112.1169,112.1668,25586.0
2025-01-30 14:20:00,112.37,112.37,112.24,112.29,11506.0,112.2167,112.2167,112.0869,112.1368,11506.0
2025-01-30 14:30:00,112.29,112.35,112.2,112.35,14237.0,112.1368,112.1968,112.047,112.1968,14237.0
2025-01-30 14:40:00,112.39,112.55,112.27,112.54,14415.0,112.2367,112.3965,112.1169,112.3865,14415.0
2025-01-30 14:50:00,112.54,112.82,112.5,112.76,22301.0,112.3865,112.6661,112.3466,112.6062,22301.0
2025-01-30 15:00:00,112.8,113.02,112.77,112.93,50898.0,112.6462,112.8659,112.6162,112.776,50898.0
2025-01-30 15:10:00,112.95,113.15,112.91,113.14,20786.0,112.7959,112.9957,112.756,112.9857,20786.0
2025-01-30 15:20:00,113.12,113.22,113.08,113.11,25641.0,112.9657,113.0656,112.9258,112.9557,25641.0
2025-01-30 15:30:00,113.06,113.09,112.13,112.13,70180.0,112.9058,112.9358,111.9771,111.9771,70180.0
2025-01-30 15:40:00,112.0,112.2,111.42,112.15,115275.0,111.8472,112.047,111.268,111.997,115275.0
2025-01-30 15:50:00,112.14,112.77,111.85,112.43,129499.0,111.9871,112.6162,111.6974,112.2767,129499.0
2025-01-31 09:30:00,114.06,114.66,113.94,114.28,210809.0,113.9044,114.5036,113.7846,114.1241,210809.0
2025-01-31 09:40:00,114.31,114.65,114.19,114.53,83056.0,114.1541,114.4936,114.0343,114.3738,83056.0
2025-01-31 09:50:00,114.47,115.01,114.4,114.98,100105.0,114.3139,114.8531,114.244,114.8232,100105.0
2025-01-31 10:00:00,114.98,115.41,114.98,115.16,95327.0,114.8232,115.2526,114.8232,115.0029,95327.0
2025-01-31 10:10:00,115.27,115.53,115.15,115.36,60370.0,115.1128,115.3724,114.9929,115.2027,60370.0
2025-01-31 10:20:00,115.32,115.39,115.06,115.28,47828.0,115.1627,115.2326,114.9031,115.1228,47828.0
2025-01-31 10:30:00,115.28,115.71,115.28,115.68,79262.0,115.1228,115.5522,115.1228,115.5222,79262.0
2025-01-31 10:40:00,115.67,115.67,115.26,115.65,36762.0,115.5122,115.5122,115.1028,115.4923,36762.0
2025-01-31 10:50:00,115.61,115.9,115.49,115.72,105836.0,115.4523,115.7419,115.3325,115.5622,105836.0
2025-01-31 11:00:00,115.72,115.97,115.67,115.79,33225.0,115.5622,115.8118,115.5122,115.6321,33225.0
2025-01-31 11:10:00,115.81,115.9,115.73,115.74,18414.0,115.652,115.7419,115.5722,115.5821,18414.0
2025-01-31 11:20:00,115.76,115.76,115.47,115.5,23266.0,115.6021,115.6021,115.3125,115.3425,23266.0
2025-01-31 11:30:00,115.46,115.6,115.3,115.3,11939.0,115.3025,115.4423,115.1427,115.1427,11939.0
2025-01-31 11:40:00,115.3,115.42,115.11,115.4,16952.0,115.1427,115.2626,114.953,115.2426,16952.0
2025-01-31 11:50:00,115.3,115.46,115.25,115.36,31044.0,115.1427,115.3025,115.0928,115.2027,31044.0
2025-01-31 12:00:00,115.37,115.41,115.0,115.18,50986.0,115.2126,115.2526,114.8432,115.0229,50986.0
2025-01-31 12:10:00,115.31,115.46,115.13,115.34,24535.0,115.1527,115.3025,114.973,115.1827,24535.0
2025-01-31 12:20:00,115.28,115.69,115.28,115.69,8611.0,115.1228,115.5322,115.1228,115.5322,8611.0
2025-01-31 12:30:00,115.69,115.7,115.51,115.54,15671.0,115.5322,115.5422,115.3525,115.3824,15671.0
2025-01-31 12:40:00,115.47,115.54,115.39,115.54,10290.0,115.3125,115.3824,115.2326,115.3824,10290.0
2025-01-31 12:50:00,115.52,115.65,115.45,115.5,19354.0,115.3624,115.4923,115.2925,115.3425,19354.0
2025-01-31 13:00:00,115.45,115.57,115.4,115.44,10435.0,115.2925,115.4124,115.2426,115.2826,10435.0
2025-01-31 13:10:00,115.48,115.48,114.76,114.79,48928.0,115.3225,115.3225,114.6035,114.6334,48928.0
2025-01-31 13:20:00,114.71,115.13,114.4,114.42,76991.0,114.5535,114.973,114.244,114.2639,76991.0
2025-01-31 13:30:00,114.35,114.55,113.56,114.04,78510.0,114.194,114.3938,113.4051,113.8845,78510.0
2025-01-31 13:40:00,114.04,114.4,113.75,113.93,86950.0,113.8845,114.244,113.5949,113.7746,86950.0
2025-01-31 13:50:00,114.07,114.13,113.5,113.83,31465.0,113.9144,113.9743,113.3452,113.6747,31465.0
2025-01-31 14:00:00,113.71,114.11,112.97,113.28,48802.0,113.5549,113.9544,112.8159,113.1255,48802.0
2025-01-31 14:10:00,113.32,113.89,113.29,113.37,32811.0,113.1654,113.7347,113.1355,113.2154,32811.0
2025-01-31 14:20:00,113.35,113.48,113.17,113.45,12744.0,113.1954,113.3252,113.0156,113.2953,12744.0
2025-01-31 14:30:00,113.47,113.64,112.9,112.91,31388.0,113.3152,113.485,112.746,112.756,31388.0
2025-01-31 14:40:00,112.88,113.0,112.09,112.5,139381.0,112.726,112.8459,111.9371,112.3466,139381.0
2025-01-31 14:50:00,112.51,113.08,112.44,112.89,100446.0,112.3565,112.9258,112.2866,112.736,100446.0
2025-01-31 15:00:00,112.8,112.81,111.86,111.91,46076.0,112.6462,112.6561,111.7074,111.7574,46076.0
2025-01-31 15:10:00,111.95,112.14,111.75,112.01,45589.0,111.7973,111.9871,111.5976,111.8572,45589.0
2025-01-31 15:20:00,111.95,112.04,111.65,111.79,37021.0,111.7973,111.8872,111.4977,111.6375,37021.0
2025-01-31 15:30:00,111.79,112.07,111.6,111.69,31083.0,111.6375,111.9171,111.4478,111.5377,31083.0
2025-01-31 15:40:00,111.66,112.35,111.56,112.18,34502.0,111.5077,112.1968,111.4078,112.027,34502.0
2025-01-31 15:50:00,112.21,112.65,111.92,112.03,241766.0,112.057,112.4964,111.7674,111.8772,241766.0
2025-02-03 09:30:00,108.25,109.24,107.86,109.19,297075.0,108.1024,109.091,107.7129,109.0411,297075.0
2025-02-03 09:40:00,109.13,109.13,108.1,108.17,186316.0,108.9812,108.9812,107.9526,108.0225,186316.0
2025-02-03 09:50:00,108.22,108.59,107.8,108.25,159280.0,108.0724,108.4419,107.653,108.1024,159280.0
2025-02-03 10:00:00,108.21,108.24,107.54,108.14,134844.0,108.0624,108.0924,107.3933,107.9925,134844.0
2025-02-03 10:10:00,108.07,108.07,107.19,107.22,191065.0,107.9226,107.9226,107.0438,107.0738,191065.0
2025-02-03 10:20:00,107.26,109.75,107.18,109.58,328875.0,107.1137,109.6003,107.0338,109.4305,328875.0
2025-02-03 10:30:00,109.62,110.14,109.36,109.79,134188.0,109.4705,109.9898,109.2108,109.6403,134188.0
2025-02-03 10:40:00,109.79,110.68,109.58,110.22,125690.0,109.6403,110.529,109.4305,110.0697,125690.0
2025-02-03 10:50:00,110.31,110.58,110.05,110.37,70154.0,110.1595,110.4292,109.8999,110.2195,70154.0
2025-02-03 11:00:00,110.36,110.73,109.52,110.34,154709.0,110.2095,110.579,109.3706,110.1895,154709.0
2025-02-03 11:10:00,110.45,110.69,110.35,110.65,35544.0,110.2994,110.539,110.1995,110.4991,35544.0
2025-02-03 11:20:00,110.71,110.87,110.09,110.17,44126.0,110.559,110.7188,109.9398,110.0197,44126.0
2025-02-03 11:30:00,110.18,110.54,109.93,110.48,24831.0,110.0297,110.3892,109.7801,110.3293,24831.0
2025-02-03 11:40:00,110.55,110.76,110.18,110.36,25306.0,110.3992,110.6089,110.0297,110.2095,25306.0
2025-02-03 11:50:00,110.34,110.75,109.82,109.99,33352.0,110.1895,110.5989,109.6702,109.84,33352.0
2025-02-03 12:00:00,109.98,110.19,109.8,110.19,35505.0,109.83,110.0397,109.6502,110.0397,35505.0
2025-02-03 12:10:00,110.16,110.16,109.95,110.16,10530.0,110.0098,110.0098,109.8,110.0098,10530.0
2025-02-03 12:20:00,110.27,110.72,110.08,110.08,19104.0,110.1196,110.569,109.9299,109.9299,19104.0
2025-02-03 12:30:00,110.08,110.09,109.67,109.8,12992.0,109.9299,109.9398,109.5204,109.6502,12992.0
2025-02-03 12:40:00,109.81,110.04,109.62,109.95,21408.0,109.6602,109.8899,109.4705,109.8,21408.0
2025-02-03 12:50:00,110.0,110.42,109.54,110.25,85586.0,109.85,110.2694,109.3906,110.0996,85586.0
2025-02-03 13:00:00,110.11,110.3,109.67,109.84,34359.0,109.9598,110.1496,109.5204,109.6902,34359.0
2025-02-03 13:10:00,109.8,110.39,109.77,110.19,20076.0,109.6502,110.2394,109.6203,110.0397,20076.0
2025-02-03 13:20:00,110.17,110.5,110.11,110.26,40234.0,110.0197,110.3493,109.9598,110.1096,40234.0
2025-02-03 13:30:00,110.3,110.63,110.24,110.42,34647.0,110.1496,110.4791,110.0896,110.2694,34647.0
2025-02-03 13:40:00,110.42,110.71,110.16,110.63,36472.0,110.2694,110.559,110.0098,110.4791,36472.0
2025-02-03 13:50:00,110.77,110.89,110.7,110.87,25616.0,110.6189,110.7388,110.549,110.7188,25616.0
2025-02-03 14:00:00,110.81,110.99,110.67,110.92,31029.0,110.6589,110.8386,110.5191,110.7687,31029.0
2025-02-03 14:10:00,110.97,111.39,110.94,111.35,49629.0,110.8186,111.2381,110.7887,111.1981,49629.0
2025-02-03 14:20:00,111.3,111.3,111.07,111.07,14756.0,111.1482,111.1482,110.9185,110.9185,14756.0
2025-02-03 14:30:00,111.09,111.2,110.99,111.09,14072.0,110.9385,111.0483,110.8386,110.9385,14072.0
2025-02-03 14:40:00,111.03,111.3,111.03,111.28,18144.0,110.8786,111.1482,110.8786,111.1282,18144.0
2025-02-03 14:50:00,111.25,111.3,110.96,110.99,14956.0,111.0983,111.1482,110.8087,110.8386,14956.0
2025-02-03 15:00:00,111.06,111.23,110.91,110.98,11215.0,110.9085,111.0783,110.7587,110.8286,11215.0
2025-02-03 15:10:00,110.88,111.08,110.8,111.08,11211.0,110.7288,110.9285,110.6489,110.9285,11211.0
2025-02-03 15:20:00,111.07,111.17,110.74,110.74,13849.0,110.9185,111.0184,110.589,110.589,13849.0
2025-02-03 15:30:00,110.7,110.86,110.63,110.7,18486.0,110.549,110.7088,110.4791,110.549,18486.0
2025-02-03 15:40:00,110.71,110.76,110.34,110.48,28402.0,110.559,110.6089,110.1895,110.3293,28402.0
2025-02-03 15:50:00,110.5,110.62,110.15,110.2,143839.0,110.3493,110.4691,109.9998,110.0497,143839.0
2025-02-04 09:30:00,110.39,111.42,110.26,111.29,143530.0,110.2394,111.268,110.1096,111.1382,143530.0
2025-02-04 09:40:00,111.28,111.45,111.07,111.43,69083.0,111.1282,111.298,110.9185,111.278,69083.0
2025-02-04 09:50:00,111.45,111.98,111.29,111.8,102329.0,111.298,111.8273,111.1382,111.6475,102329.0
2025-02-04 10:00:00,111.99,112.7,111.94,112.65,50898.0,111.8373,112.5463,111.7873,112.4964,50898.0
2025-02-04 10:10:00,112.63,112.86,112.4,112.84,109340.0,112.4764,112.7061,112.2467,112.6861,109340.0
2025-02-04 10:20:00,112.87,112.87,112.47,112.63,24570.0,112.7161,112.7161,112.3166,112.4764,24570.0
2025-02-04 10:30:00,112.64,112.96,112.43,112.89,45792.0,112.4864,112.8059,112.2767,112.736,45792.0
2025-02-04 10:40:00,112.9,113.04,112.59,112.79,28634.0,112.746,112.8858,112.4364,112.6362,28634.0
2025-02-04 10:50:00,112.7,112.8,112.47,112.56,15123.0,112.5463,112.6462,112.3166,112.4065,15123.0
2025-02-04 11:00:00,112.58,112.94,112.58,112.79,16984.0,112.4265,112.786,112.4265,112.6362,16984.0
2025-02-04 11:10:00,112.8,112.91,112.74,112.78,18355.0,112.6462,112.756,112.5862,112.6262,18355.0
2025-02-04 11:20:00,112.76,113.08,112.64,113.07,12574.0,112.6062,112.9258,112.4864,112.9158,12574.0
2025-02-04 11:30:00,113.06,113.14,112.87,113.12,28915.0,112.9058,112.9857,112.7161,112.9657,28915.0
2025-02-04 11:40:00,113.14,113.16,112.71,112.72,21143.0,112.9857,113.0057,112.5563,112.5663,21143.0
2025-02-04 11:50:00,112.68,112.82,112.58,112.76,26891.0,112.5263,112.6661,112.4265,112.6062,26891.0
2025-02-04 12:00:00,112.82,112.82,112.63,112.7,10422.0,112.6661,112.6661,112.4764,112.5463,10422.0
2025-02-04 12:10:00,112.62,112.73,112.17,112.21,68224.0,112.4664,112.5762,112.017,112.057,68224.0
2025-02-04 12:20:00,112.1,112.31,111.8,111.8,46998.0,111.9471,112.1568,111.6475,111.6475,46998.0
2025-02-04 12:30:00,111.86,112.12,111.77,112.03,55368.0,111.7074,111.9671,111.6176,111.8772,55368.0
2025-02-04 12:40:00,112.05,112.22,111.96,112.1,16659.0,111.8972,112.0669,111.8073,111.9471,16659.0
2025-02-04 12:50:00,112.09,112.45,112.09,112.45,17318.0,111.9371,112.2966,111.9371,112.2966,17318.0
2025-02-04 13:00:00,112.42,112.45,111.95,112.08,18505.0,112.2667,112.2966,111.7973,111.9271,18505.0
2025-02-04 13:10:00,112.1,112.36,112.09,112.32,10821.0,111.9471,112.2068,111.9371,112.1668,10821.0
2025-02-04 13:20:00,112.3,112.61,112.28,112.58,9567.0,112.1468,112.4564,112.1269,112.4265,9567.0
2025-02-04 13:30:00,112.55,112.67,112.55,112.57,10127.0,112.3965,112.5163,112.3965,112.4165,10127.0
2025-02-04 13:40:00,112.56,112.65,112.56,112.63,14020.0,112.4065,112.4964,112.4065,112.4764,14020.0
2025-02-04 13:50:00,112.66,112.68,112.52,112.52,2804.0,112.5063,112.5263,112.3665,112.3665,2804.0
2025-02-04 14:00:00,112.41,112.75,112.37,112.75,14188.0,112.2567,112.5962,112.2167,112.5962,14188.0
2025-02-04 14:10:00,112.77,112.92,112.72,112.92,15467.0,112.6162,112.766,112.5663,112.766,15467.0
2025-02-04 14:20:00,112.91,113.01,112.74,112.81,19495.0,112.756,112.8559,112.5862,112.6561,19495.0
2025-02-04 14:30:00,112.88,112.98,112.82,112.84,6438.0,112.726,112.8259,112.6661,112.6861,6438.0
2025-02-04 14:40:00,112.84,112.9,112.73,112.74,12783.0,112.6861,112.746,112.5762,112.5862,12783.0
2025-02-04 14:50:00,112.71,112.8,112.36,112.61,79062.0,112.5563,112.6462,112.2068,112.4564,79062.0
2025-02-04 15:00:00,112.62,112.66,112.51,112.66,4038.0,112.4664,112.5063,112.3565,112.5063,4038.0
2025-02-04 15:10:00,112.68,112.8,112.65,112.65,12327.0,112.5263,112.6462,112.4964,112.4964,12327.0
2025-02-04 15:20:00,112.71,112.74,112.53,112.54,18072.0,112.5563,112.5862,112.3765,112.3865,18072.0
2025-02-04 15:30:00,112.52,112.78,112.49,112.75,15117.0,112.3665,112.6262,112.3366,112.5962,15117.0
2025-02-04 15:40:00,112.81,112.87,112.71,112.72,27438.0,112.6561,112.7161,112.5563,112.5663,27438.0
2025-02-04 15:50:00,112.7,113.09,112.62,112.9,114713.0,112.5463,112.9358,112.4664,112.746,114713.0
2025-02-05 09:30:00,111.75,112.11,111.42,111.91,148275.0,111.5976,111.9571,111.268,111.7574,148275.0
2025-02-05 09:40:00,111.92,112.12,111.79,112.05,65531.0,111.7674,111.9671,111.6375,111.8972,65531.0
2025-02-05 09:50:00,112.01,112.1,111.54,111.86,123238.0,111.8572,111.9471,111.3879,111.7074,123238.0
2025-02-05 10:00:00,111.9,112.27,111.22,111.53,97156.0,111.7474,112.1169,111.0683,111.3779,97156.0
2025-02-05 10:10:00,111.6,111.82,111.31,111.49,41242.0,111.4478,111.6675,111.1582,111.3379,41242.0
2025-02-05 10:20:00,111.47,112.03,111.35,112.02,40145.0,111.318,111.8772,111.1981,111.8672,40145.0
2025-02-05 10:30:00,112.0,112.15,111.71,112.15,37673.0,111.8472,111.997,111.5576,111.997,37673.0
2025-02-05 10:40:00,112.14,112.28,112.0,112.09,20365.0,111.9871,112.1269,111.8472,111.9371,20365.0
2025-02-05 10:50:00,112.11,112.26,111.94,112.17,13924.0,111.9571,112.1069,111.7873,112.017,13924.0
2025-02-05 11:00:00,112.14,112.56,112.02,112.51,41704.0,111.9871,112.4065,111.8672,112.3565,41704.0
2025-02-05 11:10:00,112.48,112.52,111.92,111.93,17499.0,112.3266,112.3665,111.7674,111.7773,17499.0
2025-02-05 11:20:00,111.92,112.47,111.88,112.47,13652.0,111.7674,112.3166,111.7274,112.3166,13652.0
2025-02-05 11:30:00,112.46,112.76,112.39,112.73,16354.0,112.3066,112.6062,112.2367,112.5762,16354.0
2025-02-05 11:40:00,112.78,113.08,112.63,113.05,20647.0,112.6262,112.9258,112.4764,112.8958,20647.0
2025-02-05 11:50:00,113.09,113.46,113.09,113.39,52750.0,112.9358,113.3053,112.9358,113.2353,52750.0
2025-02-05 12:00:00,113.39,113.71,113.37,113.62,53793.0,113.2353,113.5549,113.2154,113.465,53793.0
2025-02-05 12:10:00,113.6,113.68,113.37,113.45,25389.0,113.4451,113.525,113.2154,113.2953,25389.0
2025-02-05 12:20:00,113.36,113.44,113.28,113.35,8531.0,113.2054,113.2853,113.1255,113.1954,8531.0
2025-02-05 12:30:00,113.37,113.41,113.26,113.28,7550.0,113.2154,113.2553,113.1055,113.1255,7550.0
2025-02-05 12:40:00,113.3,113.42,113.23,113.39,11186.0,113.1455,113.2653,113.0756,113.2353,11186.0
2025-02-05 12:50:00,113.28,113.45,113.13,113.31,12877.0,113.1255,113.2953,112.9757,113.1555,12877.0
2025-02-05 13:00:00,113.38,113.44,113.26,113.29,3418.0,113.2254,113.2853,113.1055,113.1355,3418.0
2025-02-05 13:10:00,113.18,113.39,113.14,113.32,20747.0,113.0256,113.2353,112.9857,113.1654,20747.0
2025-02-05 13:20:00,113.32,113.32,113.0,113.17,24740.0,113.1654,113.1654,112.8459,113.0156,24740.0
2025-02-05 13:30:00,113.2,113.43,113.1,113.43,20286.0,113.0456,113.2753,112.9457,113.2753,20286.0
2025-02-05 13:40:00,113.45,113.51,113.25,113.26,14531.0,113.2953,113.3552,113.0955,113.1055,14531.0
2025-02-05 13:50:00,113.3,113.38,113.2,113.36,3543.0,113.1455,113.2254,113.0456,113.2054,3543.0
2025-02-05 14:00:00,113.4,113.62,113.34,113.6,19620.0,113.2453,113.465,113.1854,113.4451,19620.0
2025-02-05 14:10:00,113.59,113.64,113.5,113.52,10699.0,113.4351,113.485,113.3452,113.3652,10699.0
2025-02-05 14:20:00,113.54,113.57,113.42,113.47,16646.0,113.3851,113.4151,113.2653,113.3152,16646.0
2025-02-05 14:30:00,113.45,113.49,113.39,113.45,7558.0,113.2953,113.3352,113.2353,113.2953,7558.0
2025-02-05 14:40:00,113.48,113.52,113.36,113.45,7201.0,113.3252,113.3652,113.2054,113.2953,7201.0
2025-02-05 14:50:00,113.39,113.41,113.31,113.38,19966.0,113.2353,113.2553,113.1555,113.2254,19966.0
2025-02-05 15:00:00,113.46,113.52,113.45,113.49,16514.0,113.3053,113.3652,113.2953,113.3352,16514.0
2025-02-05 15:10:00,113.47,113.64,113.41,113.61,15816.0,113.3152,113.485,113.2553,113.455,15816.0
2025-02-05 15:20:00,113.61,113.8,113.6,113.72,28338.0,113.455,113.6448,113.4451,113.5649,28338.0
2025-02-05 15:30:00,113.71,113.75,113.46,113.46,13992.0,113.5549,113.5949,113.3053,113.3053,13992.0
2025-02-05 15:40:00,113.45,113.45,113.16,113.27,21419.0,113.2953,113.2953,113.0057,113.1155,21419.0
2025-02-05 15:50:00,113.27,113.99,113.16,113.9,149434.0,113.1155,113.8345,113.0057,113.7447,149434.0
2025-02-06 09:30:00,114.11,114.14,113.71,113.92,150280.0,113.9544,113.9843,113.5549,113.7646,150280.0
2025-02-06 09:40:00,113.95,114.46,113.91,114.24,63398.0,113.7946,114.3039,113.7546,114.0842,63398.0
2025-02-06 09:50:00,114.22,114.56,114.12,114.18,38137.0,114.0642,114.4038,113.9644,114.0243,38137.0
2025-02-06 10:00:00,114.18,114.52,114.04,114.52,14789.0,114.0243,114.3638,113.8845,114.3638,14789.0
2025-02-06 10:10:00,114.53,114.84,114.46,114.69,73899.0,114.3738,114.6834,114.3039,114.5336,73899.0
2025-02-06 10:20:00,114.62,114.73,114.19,114.21,39387.0,114.4637,114.5735,114.0343,114.0542,39387.0
2025-02-06 10:30:00,114.22,114.7,113.92,113.92,50338.0,114.0642,114.5436,113.7646,113.7646,50338.0
2025-02-06 10:40:00,113.96,114.46,113.74,113.83,25051.0,113.8046,114.3039,113.5849,113.6747,25051.0
2025-02-06 10:50:00,113.85,114.11,113.85,114.03,34333.0,113.6947,113.9544,113.6947,113.8745,34333.0
2025-02-06 11:00:00,114.02,114.2,114.02,114.18,7902.0,113.8645,114.0442,113.8645,114.0243,7902.0
2025-02-06 11:10:00,114.22,114.47,114.22,114.38,46597.0,114.0642,114.3139,114.0642,114.224,46597.0
2025-02-06 11:20:00,114.39,114.44,114.31,114.34,9137.0,114.234,114.2839,114.1541,114.1841,9137.0
2025-02-06 11:30:00,114.34,114.36,114.0,114.1,7835.0,114.1841,114.204,113.8445,113.9444,7835.0
2025-02-06 11:40:00,114.1,114.1,113.87,114.05,5530.0,113.9444,113.9444,113.7147,113.8944,5530.0
2025-02-06 11:50:00,114.05,114.18,113.98,113.99,7312.0,113.8944,114.0243,113.8245,113.8345,7312.0
2025-02-06 12:00:00,113.91,114.12,113.89,114.06,5886.0,113.7546,113.9644,113.7347,113.9044,5886.0
2025-02-06 12:10:00,114.06,114.25,113.96,114.25,8395.0,113.9044,114.0942,113.8046,114.0942,8395.0
2025-02-06 12:20:00,114.25,114.4,114.14,114.15,13584.0,114.0942,114.244,113.9843,113.9943,13584.0
2025-02-06 12:30:00,114.1,114.24,114.01,114.18,7293.0,113.9444,114.0842,113.8545,114.0243,7293.0
2025-02-06 12:40:00,114.22,114.4,114.22,114.4,8277.0,114.0642,114.244,114.0642,114.244,8277.0
2025-02-06 12:50:00,114.46,114.63,114.45,114.49,24558.0,114.3039,114.4737,114.2939,114.3338,24558.0
2025-02-06 13:00:00,114.51,114.66,114.44,114.51,20266.0,114.3538,114.5036,114.2839,114.3538,20266.0
2025-02-06 13:10:00,114.53,114.63,114.33,114.57,45095.0,114.3738,114.4737,114.1741,114.4137,45095.0
2025-02-06 13:20:00,114.52,114.68,114.52,114.64,27278.0,114.3638,114.5236,114.3638,114.4836,27278.0
2025-02-06 13:30:00,114.64,114.73,114.49,114.49,6821.0,114.4836,114.5735,114.3338,114.3338,6821.0
2025-02-06 13:40:00,114.5,114.71,114.45,114.58,15258.0,114.3438,114.5535,114.2939,114.4237,15258.0
2025-02-06 13:50:00,114.55,114.56,114.47,114.52,7870.0,114.3938,114.4038,114.3139,114.3638,7870.0
2025-02-06 14:00:00,114.48,114.59,114.42,114.59,7380.0,114.3239,114.4337,114.2639,114.4337,7380.0
2025-02-06 14:10:00,114.62,114.62,114.53,114.62,19645.0,114.4637,114.4637,114.3738,114.4637,19645.0
2025-02-06 14:20:00,114.54,114.56,114.23,114.28,8315.0,114.3838,114.4038,114.0742,114.1241,8315.0
2025-02-06 14:30:00,114.21,114.24,113.43,113.88,59019.0,114.0542,114.0842,113.2753,113.7247,59019.0
2025-02-06 14:40:00,113.82,113.92,113.58,113.9,17998.0,113.6648,113.7646,113.4251,113.7447,17998.0
2025-02-06 14:50:00,113.94,114.01,113.72,113.78,39067.0,113.7846,113.8545,113.5649,113.6248,39067.0
2025-02-06 15:00:00,113.76,113.84,113.69,113.82,10682.0,113.6048,113.6847,113.5349,113.6648,10682.0
2025-02-06 15:10:00,113.84,114.14,113.84,114.14,19436.0,113.6847,113.9843,113.6847,113.9843,19436.0
2025-02-06 15:20:00,114.06,114.26,114.06,114.21,23996.0,113.9044,114.1042,113.9044,114.0542,23996.0
2025-02-06 15:30:00,114.3,114.39,114.23,114.35,130266.0,114.1441,114.234,114.0742,114.194,130266.0
2025-02-06 15:40:00,114.35,114.67,114.31,114.66,82729.0,114.194,114.5136,114.1541,114.5036,82729.0
2025-02-06 15:50:00,114.63,115.17,114.63,115.08,143278.0,114.4737,115.0129,114.4737,114.923,143278.0
2025-02-07 09:30:00,115.29,116.11,115.15,115.9,124783.0,115.1328,115.9516,114.9929,115.7419,124783.0
2025-02-07 09:40:00,115.93,116.05,115.76,115.95,37067.0,115.7719,115.8917,115.6021,115.7919,37067.0
2025-02-07 09:50:00,115.98,116.04,115.36,115.44,73835.0,115.8218,115.8817,115.2027,115.2826,73835.0
2025-02-07 10:00:00,115.44,115.44,113.69,114.2,244837.0,115.2826,115.2826,113.5349,114.0442,244837.0
2025-02-07 10:10:00,114.2,114.27,113.18,113.8,114873.0,114.0442,114.1141,113.0256,113.6448,114873.0
2025-02-07 10:20:00,113.77,114.15,113.54,113.84,25666.0,113.6148,113.9943,113.3851,113.6847,25666.0
2025-02-07 10:30:00,113.8,114.37,113.7,113.95,44111.0,113.6448,114.214,113.5449,113.7946,44111.0
2025-02-07 10:40:00,114.09,114.16,113.69,114.08,14425.0,113.9344,114.0043,113.5349,113.9244,14425.0
2025-02-07 10:50:00,114.14,114.4,112.47,113.5,132352.0,113.9843,114.244,112.3166,113.3452,132352.0
2025-02-07 11:00:00,113.53,113.55,112.6,113.45,51694.0,113.3752,113.3951,112.4464,113.2953,51694.0
2025-02-07 11:10:00,113.4,113.91,112.86,113.48,54812.0,113.2453,113.7546,112.7061,113.3252,54812.0
2025-02-07 11:20:00,113.53,113.81,112.82,112.85,31473.0,113.3752,113.6548,112.6661,112.6961,31473.0
2025-02-07 11:30:00,113.08,113.17,112.72,112.86,10179.0,112.9258,113.0156,112.5663,112.7061,10179.0
2025-02-07 11:40:00,112.89,113.13,112.53,112.66,17269.0,112.736,112.9757,112.3765,112.5063,17269.0
2025-02-07 11:50:00,112.65,113.05,112.4,112.58,82535.0,112.4964,112.8958,112.2467,112.4265,82535.0
2025-02-07 12:00:00,112.54,113.01,112.13,112.88,47203.0,112.3865,112.8559,111.9771,112.726,47203.0
2025-02-07 12:10:00,112.8,113.05,112.14,112.49,33577.0,112.6462,112.8958,111.9871,112.3366,33577.0
2025-02-07 12:20:00,112.49,112.91,112.25,112.57,53807.0,112.3366,112.756,112.0969,112.4165,53807.0
2025-02-07 12:30:00,112.5,112.95,112.36,112.93,29421.0,112.3466,112.7959,112.2068,112.776,29421.0
2025-02-07 12:40:00,112.93,113.1,112.84,113.05,20906.0,112.776,112.9457,112.6861,112.8958,20906.0
2025-02-07 12:50:00,113.1,113.11,112.74,112.94,14033.0,112.9457,112.9557,112.5862,112.786,14033.0
2025-02-07 13:00:00,112.8,113.52,112.8,113.42,11821.0,112.6462,113.3652,112.6462,113.2653,11821.0
2025-02-07 13:10:00,113.45,113.65,113.37,113.55,22832.0,113.2953,113.495,113.2154,113.3951,22832.0
2025-02-07 13:20:00,113.54,113.54,113.34,113.41,19331.0,113.3851,113.3851,113.1854,113.2553,19331.0
2025-02-07 13:30:00,113.45,113.58,113.44,113.58,2988.0,113.2953,113.4251,113.2853,113.4251,2988.0
2025-02-07 13:40:00,113.56,113.58,112.7,112.8,22139.0,113.4051,113.4251,112.5463,112.6462,22139.0
2025-02-07 13:50:00,112.85,112.86,112.5,112.53,11191.0,112.6961,112.7061,112.3466,112.3765,11191.0
2025-02-07 14:00:00,112.49,112.63,112.38,112.48,7505.0,112.3366,112.4764,112.2267,112.3266,7505.0
2025-02-07 14:10:00,112.41,112.41,112.21,112.22,14843.0,112.2567,112.2567,112.057,112.0669,14843.0
2025-02-07 14:20:00,112.24,112.29,112.01,112.09,23940.0,112.0869,112.1368,111.8572,111.9371,23940.0
2025-02-07 14:30:00,112.03,112.35,111.94,112.32,37281.0,111.8772,112.1968,111.7873,112.1668,37281.0
2025-02-07 14:40:00,112.36,112.49,112.18,112.48,24946.0,112.2068,112.3366,112.027,112.3266,24946.0
2025-02-07 14:50:00,112.49,112.51,112.31,112.36,13401.0,112.3366,112.3565,112.1568,112.2068,13401.0
2025-02-07 15:00:00,112.27,112.29,112.02,112.18,45841.0,112.1169,112.1368,111.8672,112.027,45841.0
2025-02-07 15:10:00,112.13,112.17,111.81,112.1,27329.0,111.9771,112.017,111.6575,111.9471,27329.0
2025-02-07 15:20:00,112.07,112.19,111.99,112.02,9765.0,111.9171,112.037,111.8373,111.8672,9765.0
2025-02-07 15:30:00,112.0,112.27,112.0,112.05,13895.0,111.8472,112.1169,111.8472,111.8972,13895.0
2025-02-07 15:40:00,112.09,112.28,112.09,112.17,14105.0,111.9371,112.1269,111.9371,112.017,14105.0
2025-02-07 15:50:00,112.19,112.48,112.09,112.15,146816.0,112.037,112.3266,111.9371,111.997,146816.0
2025-02-10 09:30:00,113.97,114.18,113.76,114.09,155038.0,113.8146,114.0243,113.6048,113.9344,155038.0
2025-02-10 09:40:00,114.0,114.42,113.94,114.03,87778.0,113.8445,114.2639,113.7846,113.8745,87778.0
2025-02-10 09:50:00,113.99,114.24,113.83,114.24,39507.0,113.8345,114.0842,113.6747,114.0842,39507.0
2025-02-10 10:00:00,114.26,114.85,114.17,114.75,57222.0,114.1042,114.6934,114.0143,114.5935,57222.0
2025-02-10 10:10:00,114.76,114.88,114.6,114.81,23053.0,114.6035,114.7233,114.4437,114.6534,23053.0
2025-02-10 10:20:00,114.8,115.08,114.69,114.97,23335.0,114.6434,114.923,114.5336,114.8132,23335.0
2025-02-10 10:30:00,115.0,115.16,114.99,115.11,22359.0,114.8432,115.0029,114.8332,114.953,22359.0
2025-02-10 10:40:00,115.13,115.28,115.04,115.15,61143.0,114.973,115.1228,114.8831,114.9929,61143.0
2025-02-10 10:50:00,115.19,115.19,115.0,115.0,25181.0,115.0329,115.0329,114.8432,114.8432,25181.0
2025-02-10 11:00:00,115.12,115.19,114.92,115.01,31774.0,114.963,115.0329,114.7633,114.8531,31774.0
2025-02-10 11:10:00,115.0,115.08,114.85,114.88,34330.0,114.8432,114.923,114.6934,114.7233,34330.0
2025-02-10 11:20:00,114.86,115.01,114.8,114.9,14710.0,114.7033,114.8531,114.6434,114.7433,14710.0
2025-02-10 11:30:00,114.88,114.9,114.75,114.87,12419.0,114.7233,114.7433,114.5935,114.7133,12419.0
2025-02-10 11:40:00,114.92,114.92,114.74,114.83,13036.0,114.7633,114.7633,114.5835,114.6734,13036.0
2025-02-10 11:50:00,114.77,115.07,114.76,115.07,14300.0,114.6135,114.9131,114.6035,114.9131,14300.0
2025-02-10 12:00:00,115.03,115.03,114.68,114.73,27404.0,114.8731,114.8731,114.5236,114.5735,27404.0
2025-02-10 12:10:00,114.74,114.74,114.53,114.65,17121.0,114.5835,114.5835,114.3738,114.4936,17121.0
2025-02-10 12:20:00,114.59,114.73,114.55,114.59,14486.0,114.4337,114.5735,114.3938,114.4337,14486.0
2025-02-10 12:30:00,114.58,114.87,114.58,114.82,9229.0,114.4237,114.7133,114.4237,114.6634,9229.0
2025-02-10 12:40:00,114.86,114.91,114.78,114.82,6304.0,114.7033,114.7533,114.6235,114.6634,6304.0
2025-02-10 12:50:00,114.87,115.01,114.85,115.01,8764.0,114.7133,114.8531,114.6934,114.8531,8764.0
2025-02-10 13:00:00,114.98,115.03,114.94,115.01,10332.0,114.8232,114.8731,114.7832,114.8531,10332.0
2025-02-10 13:10:00,114.99,115.08,114.96,115.02,9044.0,114.8332,114.923,114.8032,114.8631,9044.0
2025-02-10 13:20:00,115.05,115.12,114.98,115.0,10506.0,114.8931,114.963,114.8232,114.8432,10506.0
2025-02-10 13:30:00,114.97,115.06,114.97,115.01,7884.0,114.8132,114.9031,114.8132,114.8531,7884.0
2025-02-10 13:40:00,115.01,115.05,114.96,115.05,1756.0,114.8531,114.8931,114.8032,114.8931,1756.0
2025-02-10 13:50:00,115.05,115.2,115.05,115.15,12385.0,114.8931,115.0429,114.8931,114.9929,12385.0
2025-02-10 14:00:00,115.13,115.13,114.93,115.0,15787.0,114.973,114.973,114.7732,114.8432,15787.0
2025-02-10 14:10:00,115.04,115.13,115.01,115.02,7631.0,114.8831,114.973,114.8531,114.8631,7631.0
2025-02-10 14:20:00,115.06,115.16,114.97,115.05,9044.0,114.9031,115.0029,114.8132,114.8931,9044.0
2025-02-10 14:30:00,115.05,115.1,115.02,115.02,10748.0,114.8931,114.943,114.8631,114.8631,10748.0
2025-02-10 14:40:00,115.01,115.02,114.87,114.89,26564.0,114.8531,114.8631,114.7133,114.7333,26564.0
2025-02-10 14:50:00,114.83,115.04,114.79,114.96,12660.0,114.6734,114.8831,114.6334,114.8032,12660.0
2025-02-10 15:00:00,114.89,115.06,114.87,115.02,63132.0,114.7333,114.9031,114.7133,114.8631,63132.0
2025-02-10 15:10:00,114.99,115.09,114.96,115.01,11443.0,114.8332,114.933,114.8032,114.8531,11443.0
2025-02-10 15:20:00,114.99,115.04,114.95,114.98,8951.0,114.8332,114.8831,114.7932,114.8232,8951.0
2025-02-10 15:30:00,114.96,114.98,114.85,114.89,8384.0,114.8032,114.8232,114.6934,114.7333,8384.0
2025-02-10 15:40:00,114.91,114.97,114.76,114.81,8765.0,114.7533,114.8132,114.6035,114.6534,8765.0
2025-02-10 15:50:00,114.83,114.97,114.68,114.8,121518.0,114.6734,114.8132,114.5236,114.6434,121518.0
2025-02-11 09:30:00,113.37,114.31,113.32,114.15,136793.0,113.2154,114.1541,113.1654,113.9943,136793.0
2025-02-11 09:40:00,114.14,114.28,114.04,114.12,26943.0,113.9843,114.1241,113.8845,113.9644,26943.0
2025-02-11 09:50:00,114.18,114.4,114.09,114.13,40068.0,114.0243,114.244,113.9344,113.9743,40068.0
2025-02-11 10:00:00,114.2,114.53,113.95,114.3,45846.0,114.0442,114.3738,113.7946,114.1441,45846.0
2025-02-11 10:10:00,114.36,114.5,114.21,114.38,26786.0,114.204,114.3438,114.0542,114.224,26786.0
2025-02-11 10:20:00,114.3,114.81,114.24,114.73,35410.0,114.1441,114.6534,114.0842,114.5735,35410.0
2025-02-11 10:30:00,114.74,114.83,114.63,114.73,24831.0,114.5835,114.6734,114.4737,114.5735,24831.0
2025-02-11 10:40:00,114.75,115.02,114.7,114.98,17060.0,114.5935,114.8631,114.5436,114.8232,17060.0
2025-02-11 10:50:00,115.01,115.08,114.74,114.74,8926.0,114.8531,114.923,114.5835,114.5835,8926.0
2025-02-11 11:00:00,114.79,114.82,114.68,114.69,10810.0,114.6334,114.6634,114.5236,114.5336,10810.0
2025-02-11 11:10:00,114.75,114.77,114.61,114.68,16821.0,114.5935,114.6135,114.4537,114.5236,16821.0
2025-02-11 11:20:00,114.72,114.8,114.54,114.58,11550.0,114.5635,114.6434,114.3838,114.4237,11550.0
2025-02-11 11:30:00,114.59,114.78,114.51,114.7,12965.0,114.4337,114.6235,114.3538,114.5436,12965.0
2025-02-11 11:40:00,114.73,114.75,114.61,114.61,3830.0,114.5735,114.5935,114.4537,114.4537,3830.0
2025-02-11 11:50:00,114.6,114.61,114.21,114.26,7040.0,114.4437,114.4537,114.0542,114.1042,7040.0
2025-02-11 12:00:00,114.2,114.2,113.5,113.62,56074.0,114.0442,114.0442,113.3452,113.465,56074.0
2025-02-11 12:10:00,113.66,113.88,113.54,113.88,32507.0,113.505,113.7247,113.3851,113.7247,32507.0
2025-02-11 12:20:00,113.88,114.24,113.87,114.23,18388.0,113.7247,114.0842,113.7147,114.0742,18388.0
2025-02-11 12:30:00,114.22,114.26,114.0,114.12,7936.0,114.0642,114.1042,113.8445,113.9644,7936.0
2025-02-11 12:40:00,114.13,114.14,114.0,114.0,6632.0,113.9743,113.9843,113.8445,113.8445,6632.0
2025-02-11 12:50:00,114.06,114.06,113.89,113.98,4595.0,113.9044,113.9044,113.7347,113.8245,4595.0
2025-02-11 13:00:00,113.96,114.03,113.94,113.99,5893.0,113.8046,113.8745,113.7846,113.8345,5893.0
2025-02-11 13:10:00,114.06,114.06,113.81,114.06,4976.0,113.9044,113.9044,113.6548,113.9044,4976.0
2025-02-11 13:20:00,114.12,114.12,114.0,114.0,2650.0,113.9644,113.9644,113.8445,113.8445,2650.0
2025-02-11 13:30:00,114.15,114.67,114.14,114.58,23472.0,113.9943,114.5136,113.9843,114.4237,23472.0
2025-02-11 13:40:00,114.65,114.67,114.52,114.55,13570.0,114.4936,114.5136,114.3638,114.3938,13570.0
2025-02-11 13:50:00,114.4,114.45,114.36,114.36,6983.0,114.244,114.2939,114.204,114.204,6983.0
2025-02-11 14:00:00,114.35,114.5,114.34,114.5,8695.0,114.194,114.3438,114.1841,114.3438,8695.0
2025-02-11 14:10:00,114.42,114.42,114.3,114.35,23764.0,114.2639,114.2639,114.1441,114.194,23764.0
2025-02-11 14:20:00,114.38,114.41,114.33,114.36,7476.0,114.224,114.254,114.1741,114.204,7476.0
2025-02-11 14:30:00,114.36,114.46,114.34,114.43,6931.0,114.204,114.3039,114.1841,114.2739,6931.0
2025-02-11 14:40:00,114.49,114.78,114.49,114.66,28455.0,114.3338,114.6235,114.3338,114.5036,28455.0
2025-02-11 14:50:00,114.7,114.72,114.65,114.65,5861.0,114.5436,114.5635,114.4936,114.4936,5861.0
2025-02-11 15:00:00,114.65,114.75,114.58,114.65,12150.0,114.4936,114.5935,114.4237,114.4936,12150.0
2025-02-11 15:10:00,114.58,114.64,114.55,114.56,2478.0,114.4237,114.4836,114.3938,114.4038,2478.0
2025-02-11 15:20:00,114.56,114.58,114.43,114.49,10598.0,114.4038,114.4237,114.2739,114.3338,10598.0
2025-02-11 15:30:00,114.43,114.52,114.09,114.1,4937.0,114.2739,114.3638,113.9344,113.9444,4937.0
2025-02-11 15:40:00,114.08,114.19,114.0,114.12,23692.0,113.9244,114.0343,113.8445,113.9644,23692.0
2025-02-11 15:50:00,114.15,114.3,114.03,114.24,83177.0,113.9943,114.1441,113.8745,114.0842,83177.0
2025-02-12 09:30:00,111.77,112.5,111.65,112.42,111751.0,111.6176,112.3466,111.4977,112.2667,111751.0
2025-02-12 09:40:00,112.42,113.12,112.37,113.04,93690.0,112.2667,112.9657,112.2167,112.8858,93690.0
2025-02-12 09:50:00,113.06,113.32,112.86,113.02,44574.0,112.9058,113.1654,112.7061,112.8659,44574.0
2025-02-12 10:00:00,113.07,113.09,112.23,112.49,44213.0,112.9158,112.9358,112.0769,112.3366,44213.0
2025-02-12 10:10:00,112.5,113.02,112.11,113.01,25479.0,112.3466,112.8659,111.9571,112.8559,25479.0
2025-02-12 10:20:00,113.07,113.7,113.02,113.29,51571.0,112.9158,113.5449,112.8659,113.1355,51571.0
2025-02-12 10:30:00,113.27,114.04,113.27,113.87,76996.0,113.1155,113.8845,113.1155,113.7147,76996.0
2025-02-12 10:40:00,113.86,113.86,113.18,113.29,32920.0,113.7047,113.7047,113.0256,113.1355,32920.0
2025-02-12 10:50:00,113.33,113.63,113.25,113.63,9700.0,113.1754,113.475,113.0955,113.475,9700.0
2025-02-12 11:00:00,113.61,113.64,113.2,113.27,7787.0,113.455,113.485,113.0456,113.1155,7787.0
2025-02-12 11:10:00,113.3,113.43,112.94,113.03,15263.0,113.1455,113.2753,112.786,112.8758,15263.0
2025-02-12 11:20:00,113.15,113.15,112.83,112.95,9325.0,112.9957,112.9957,112.6761,112.7959,9325.0
2025-02-12 11:30:00,112.96,113.39,112.96,113.38,12493.0,112.8059,113.2353,112.8059,113.2254,12493.0
2025-02-12 11:40:00,113.37,113.67,113.37,113.65,8016.0,113.2154,113.515,113.2154,113.495,8016.0
2025-02-12 11:50:00,113.63,114.2,113.59,114.14,35950.0,113.475,114.0442,113.4351,113.9843,35950.0
2025-02-12 12:00:00,114.15,114.31,114.02,114.12,59916.0,113.9943,114.1541,113.8645,113.9644,59916.0
2025-02-12 12:10:00,114.13,114.38,114.05,114.23,25546.0,113.9743,114.224,113.8944,114.0742,25546.0
2025-02-12 12:20:00,114.17,114.33,114.17,114.24,20775.0,114.0143,114.1741,114.0143,114.0842,20775.0
2025-02-12 12:30:00,114.2,114.27,114.03,114.07,8421.0,114.0442,114.1141,113.8745,113.9144,8421.0
2025-02-12 12:40:00,114.0,114.36,113.93,114.25,12007.0,113.8445,114.204,113.7746,114.0942,12007.0
2025-02-12 12:50:00,114.21,114.62,114.21,114.56,24230.0,114.0542,114.4637,114.0542,114.4038,24230.0
2025-02-12 13:00:00,114.55,114.63,114.3,114.33,13230.0,114.3938,114.4737,114.1441,114.1741,13230.0
2025-02-12 13:10:00,114.34,114.47,114.34,114.36,9500.0,114.1841,114.3139,114.1841,114.204,9500.0
2025-02-12 13:20:00,114.37,114.46,114.12,114.36,23330.0,114.214,114.3039,113.9644,114.204,23330.0
2025-02-12 13:30:00,114.35,114.45,114.31,114.41,18484.0,114.194,114.2939,114.1541,114.254,18484.0
2025-02-12 13:40:00,114.33,114.35,114.1,114.18,6986.0,114.1741,114.194,113.9444,114.0243,6986.0
2025-02-12 13:50:00,114.14,114.38,114.14,114.28,14036.0,113.9843,114.224,113.9843,114.1241,14036.0
2025-02-12 14:00:00,114.23,114.26,113.97,114.12,22374.0,114.0742,114.1042,113.8146,113.9644,22374.0
2025-02-12 14:10:00,114.07,114.12,113.97,114.08,16578.0,113.9144,113.9644,113.8146,113.9244,16578.0
2025-02-12 14:20:00,114.09,114.34,114.05,114.25,12469.0,113.9344,114.1841,113.8944,114.0942,12469.0
2025-02-12 14:30:00,114.26,114.46,114.23,114.44,10077.0,114.1042,114.3039,114.0742,114.2839,10077.0
2025-02-12 14:40:00,114.44,114.73,114.43,114.73,136688.0,114.2839,114.5735,114.2739,114.5735,136688.0
2025-02-12 14:50:00,114.72,114.76,114.57,114.65,57099.0,114.5635,114.6035,114.4137,114.4936,57099.0
2025-02-12 15:00:00,114.64,114.74,114.53,114.62,135283.0,114.4836,114.5835,114.3738,114.4637,135283.0
2025-02-12 15:10:00,114.58,114.68,114.5,114.6,10199.0,114.4237,114.5236,114.3438,114.4437,10199.0
2025-02-12 15:20:00,114.6,114.67,114.53,114.54,15770.0,114.4437,114.5136,114.3738,114.3838,15770.0
2025-02-12 15:30:00,114.5,114.59,114.38,114.38,54639.0,114.3438,114.4337,114.224,114.224,54639.0
2025-02-12 15:40:00,114.41,114.43,114.18,114.24,8522.0,114.254,114.2739,114.0243,114.0842,8522.0
2025-02-12 15:50:00,114.27,114.45,114.11,114.36,84437.0,114.1141,114.2939,113.9544,114.204,84437.0
2025-02-13 09:30:00,115.11,115.94,114.75,114.95,227421.0,114.953,115.7819,114.5935,114.7932,227421.0
2025-02-13 09:40:00,114.9,115.49,114.8,115.18,70625.0,114.7433,115.3325,114.6434,115.0229,70625.0
2025-02-13 09:50:00,115.08,115.72,115.08,115.59,78771.0,114.923,115.5622,114.923,115.4323,78771.0
2025-02-13 10:00:00,115.65,116.04,115.2,115.53,118519.0,115.4923,115.8817,115.0429,115.3724,118519.0
2025-02-13 10:10:00,115.51,116.22,115.51,116.17,77785.0,115.3525,116.0615,115.3525,116.0116,77785.0
2025-02-13 10:20:00,116.17,116.42,116.1,116.18,87217.0,116.0116,116.2612,115.9417,116.0215,87217.0
2025-02-13 10:30:00,116.2,116.82,116.18,116.8,75910.0,116.0415,116.6607,116.0215,116.6407,75910.0
2025-02-13 10:40:00,116.8,117.05,116.77,116.89,78327.0,116.6407,116.8904,116.6107,116.7306,78327.0
2025-02-13 10:50:00,116.89,116.92,116.71,116.84,25845.0,116.7306,116.7605,116.5508,116.6806,25845.0
2025-02-13 11:00:00,116.89,116.92,116.75,116.8,21561.0,116.7306,116.7605,116.5908,116.6407,21561.0
2025-02-13 11:10:00,116.79,116.92,116.71,116.85,44331.0,116.6307,116.7605,116.5508,116.6906,44331.0
2025-02-13 11:20:00,116.82,116.83,116.45,116.49,12895.0,116.6607,116.6707,116.2912,116.3311,12895.0
2025-02-13 11:30:00,116.49,116.58,116.27,116.41,44573.0,116.3311,116.421,116.1114,116.2512,44573.0
2025-02-13 11:40:00,116.43,116.51,116.35,116.51,6421.0,116.2712,116.3511,116.1913,116.3511,6421.0
2025-02-13 11:50:00,116.48,116.5,115.88,116.05,25897.0,116.3211,116.3411,115.722,115.8917,25897.0
2025-02-13 12:00:00,116.05,116.43,115.9,116.37,19246.0,115.8917,116.2712,115.7419,116.2113,19246.0
2025-02-13 12:10:00,116.35,116.35,116.09,116.09,18233.0,116.1913,116.1913,115.9317,115.9317,18233.0
2025-02-13 12:20:00,116.09,116.26,116.08,116.13,28510.0,115.9317,116.1014,115.9217,115.9716,28510.0
2025-02-13 12:30:00,116.12,116.19,115.98,116.16,20543.0,115.9616,116.0315,115.8218,116.0016,20543.0
2025-02-13 12:40:00,116.16,116.45,116.16,116.38,18062.0,116.0016,116.2912,116.0016,116.2213,18062.0
2025-02-13 12:50:00,116.36,116.36,115.93,116.12,9132.0,116.2013,116.2013,115.7719,115.9616,9132.0
2025-02-13 13:00:00,116.1,116.1,115.88,116.02,15371.0,115.9417,115.9417,115.722,115.8618,15371.0
2025-02-13 13:10:00,116.04,116.13,115.35,115.52,59907.0,115.8817,115.9716,115.1927,115.3624,59907.0
2025-02-13 13:20:00,115.41,115.98,115.4,115.85,19076.0,115.2526,115.8218,115.2426,115.692,19076.0
2025-02-13 13:30:00,115.88,116.18,115.85,116.17,23150.0,115.722,116.0215,115.692,116.0116,23150.0
2025-02-13 13:40:00,116.19,116.2,115.54,116.17,69253.0,116.0315,116.0415,115.3824,116.0116,69253.0
2025-02-13 13:50:00,116.11,116.43,115.78,116.43,64369.0,115.9516,116.2712,115.6221,116.2712,64369.0
2025-02-13 14:00:00,116.39,116.8,116.35,116.69,34925.0,116.2313,116.6407,116.1913,116.5308,34925.0
2025-02-13 14:10:00,116.74,116.8,116.6,116.7,21688.0,116.5808,116.6407,116.441,116.5408,21688.0
2025-02-13 14:20:00,116.66,116.8,116.59,116.77,74695.0,116.5009,116.6407,116.431,116.6107,74695.0
2025-02-13 14:30:00,116.78,117.03,116.69,116.97,66948.0,116.6207,116.8704,116.5308,116.8105,66948.0
2025-02-13 14:40:00,116.93,117.0,116.84,117.0,22215.0,116.7705,116.8404,116.6806,116.8404,22215.0
2025-02-13 14:50:00,117.02,117.25,117.0,117.06,55982.0,116.8604,117.0901,116.8404,116.9003,55982.0
2025-02-13 15:00:00,117.07,117.33,117.05,117.32,21271.0,116.9103,117.17,116.8904,117.16,21271.0
2025-02-13 15:10:00,117.34,117.42,117.26,117.39,29799.0,117.18,117.2599,117.1001,117.2299,29799.0
2025-02-13 15:20:00,117.39,117.44,117.24,117.33,33221.0,117.2299,117.2798,117.0801,117.17,33221.0
2025-02-13 15:30:00,117.34,117.34,117.12,117.22,68134.0,117.18,117.18,116.9603,117.0601,68134.0
2025-02-13 15:40:00,117.23,117.41,117.2,117.36,44086.0,117.0701,117.2499,117.0402,117.1999,44086.0
2025-02-13 15:50:00,117.39,117.77,117.3,117.63,191408.0,117.2299,117.6094,117.14,117.4696,191408.0
2025-02-14 09:30:00,117.59,117.96,117.48,117.6,301841.0,117.4296,117.7991,117.3198,117.4396,301841.0
2025-02-14 09:40:00,117.62,117.9,117.48,117.81,71300.0,117.4596,117.7392,117.3198,117.6493,71300.0
2025-02-14 09:50:00,117.82,118.0,117.81,117.88,41148.0,117.6593,117.8391,117.6493,117.7192,41148.0
2025-02-14 10:00:00,117.89,118.07,117.6,118.03,39213.0,117.7292,117.909,117.4396,117.869,39213.0
2025-02-14 10:10:00,118.08,118.21,117.79,117.82,47530.0,117.919,118.0488,117.6293,117.6593,47530.0
2025-02-14 10:20:00,117.85,118.13,117.84,117.99,21140.0,117.6893,117.9689,117.6793,117.8291,21140.0
2025-02-14 10:30:00,117.93,117.94,117.64,117.75,21082.0,117.7692,117.7791,117.4796,117.5894,21082.0
2025-02-14 10:40:00,117.76,117.98,117.61,117.96,21967.0,117.5994,117.8191,117.4496,117.7991,21967.0
2025-02-14 10:50:00,117.92,118.31,117.87,118.22,35429.0,117.7592,118.1486,117.7092,118.0588,35429.0
2025-02-14 11:00:00,118.26,118.28,118.0,118.22,33104.0,118.0987,118.1187,117.8391,118.0588,33104.0
2025-02-14 11:10:00,118.22,118.27,117.84,117.84,25457.0,118.0588,118.1087,117.6793,117.6793,25457.0
2025-02-14 11:20:00,117.84,118.08,117.61,118.01,20608.0,117.6793,117.919,117.4496,117.849,20608.0
2025-02-14 11:30:00,118.0,118.0,117.76,117.95,10639.0,117.8391,117.8391,117.5994,117.7891,10639.0
2025-02-14 11:40:00,117.96,117.99,117.75,117.79,10898.0,117.7991,117.8291,117.5894,117.6293,10898.0
2025-02-14 11:50:00,117.69,118.0,117.68,117.98,15783.0,117.5295,117.8391,117.5195,117.8191,15783.0
2025-02-14 12:00:00,117.97,118.03,117.76,117.78,18879.0,117.8091,117.869,117.5994,117.6194,18879.0
2025-02-14 12:10:00,117.74,117.79,117.66,117.73,21067.0,117.5794,117.6293,117.4995,117.5694,21067.0
2025-02-14 12:20:00,117.82,117.82,117.56,117.57,35090.0,117.6593,117.6593,117.3997,117.4096,35090.0
2025-02-14 12:30:00,117.59,117.75,117.49,117.69,309809.0,117.4296,117.5894,117.3298,117.5295,309809.0
2025-02-14 12:40:00,117.69,117.93,117.6,117.92,20727.0,117.5295,117.7692,117.4396,117.7592,20727.0
2025-02-14 12:50:00,117.93,118.22,117.93,118.17,28133.0,117.7692,118.0588,117.7692,118.0088,28133.0
2025-02-14 13:00:00,118.19,118.31,118.12,118.27,14145.0,118.0288,118.1486,117.9589,118.1087,14145.0
2025-02-14 13:10:00,118.3,118.34,118.18,118.21,17523.0,118.1387,118.1786,118.0188,118.0488,17523.0
2025-02-14 13:20:00,118.21,118.23,118.04,118.18,16393.0,118.0488,118.0687,117.879,118.0188,16393.0
2025-02-14 13:30:00,118.19,118.5,118.19,118.45,35839.0,118.0288,118.3384,118.0288,118.2884,35839.0
2025-02-14 13:40:00,118.46,118.6,118.45,118.55,19192.0,118.2984,118.4382,118.2884,118.3883,19192.0
2025-02-14 13:50:00,118.55,118.6,118.46,118.46,25250.0,118.3883,118.4382,118.2984,118.2984,25250.0
2025-02-14 14:00:00,118.47,118.55,118.42,118.55,11075.0,118.3084,118.3883,118.2585,118.3883,11075.0
2025-02-14 14:10:00,118.6,118.67,118.51,118.54,14192.0,118.4382,118.5081,118.3484,118.3783,14192.0
2025-02-14 14:20:00,118.47,118.52,118.36,118.38,11645.0,118.3084,118.3584,118.1986,118.2185,11645.0
2025-02-14 14:30:00,118.36,118.39,118.23,118.33,23507.0,118.1986,118.2285,118.0687,118.1686,23507.0
2025-02-14 14:40:00,118.33,118.37,118.21,118.24,11553.0,118.1686,118.2086,118.0488,118.0787,11553.0
2025-02-14 14:50:00,118.27,118.43,118.19,118.42,59442.0,118.1087,118.2685,118.0288,118.2585,59442.0
2025-02-14 15:00:00,118.4,118.4,118.2,118.32,11448.0,118.2385,118.2385,118.0388,118.1586,11448.0
2025-02-14 15:10:00,118.3,118.51,118.25,118.47,401642.0,118.1387,118.3484,118.0887,118.3084,401642.0
2025-02-14 15:20:00,118.51,118.53,118.43,118.48,20479.0,118.3484,118.3683,118.2685,118.3184,20479.0
2025-02-14 15:30:00,118.44,118.72,118.42,118.71,112164.0,118.2785,118.5581,118.2585,118.5481,112164.0
2025-02-14 15:40:00,118.68,118.68,118.5,118.59,56998.0,118.5181,118.5181,118.3384,118.4283,56998.0
2025-02-14 15:50:00,118.59,118.86,118.51,118.55,486205.0,118.4283,118.6979,118.3484,118.3883,486205.0
2025-02-18 09:30:00,119.26,119.36,118.91,119.09,221651.0,119.0973,119.1972,118.7478,118.9276,221651.0
2025-02-18 09:40:00,119.06,119.25,118.33,118.46,235728.0,118.8976,119.0874,118.1686,118.2984,235728.0
2025-02-18 09:50:00,118.42,118.89,118.29,118.67,105936.0,118.2585,118.7278,118.1287,118.5081,105936.0
2025-02-18 10:00:00,118.65,118.65,118.13,118.54,50243.0,118.4882,118.4882,117.9689,118.3783,50243.0
2025-02-18 10:10:00,118.5,118.7,118.18,118.2,51771.0,118.3384,118.5381,118.0188,118.0388,51771.0
2025-02-18 10:20:00,118.26,118.49,117.91,118.0,49816.0,118.0987,118.3284,117.7492,117.8391,49816.0
2025-02-18 10:30:00,117.97,118.32,117.85,118.21,57115.0,117.8091,118.1586,117.6893,118.0488,57115.0
2025-02-18 10:40:00,118.25,118.33,117.9,118.02,207168.0,118.0887,118.1686,117.7392,117.859,207168.0
2025-02-18 10:50:00,118.09,118.51,118.01,118.47,34721.0,117.9289,118.3484,117.849,118.3084,34721.0
2025-02-18 11:00:00,118.48,118.61,118.44,118.59,45541.0,118.3184,118.4482,118.2785,118.4283,45541.0
2025-02-18 11:10:00,118.58,118.7,118.54,118.63,37614.0,118.4183,118.5381,118.3783,118.4682,37614.0
2025-02-18 11:20:00,118.62,118.69,118.27,118.66,64813.0,118.4582,118.5281,118.1087,118.4982,64813.0
2025-02-18 11:30:00,118.69,118.69,118.37,118.56,24130.0,118.5281,118.5281,118.2086,118.3983,24130.0
2025-02-18 11:40:00,118.5,118.73,118.41,118.72,33652.0,118.3384,118.5681,118.2485,118.5581,33652.0
2025-02-18 11:50:00,118.7,118.79,118.51,118.51,17910.0,118.5381,118.628,118.3484,118.3484,17910.0
2025-02-18 12:00:00,118.46,118.54,118.31,118.38,20493.0,118.2984,118.3783,118.1486,118.2185,20493.0
2025-02-18 12:10:00,118.28,118.51,118.26,118.3,12055.0,118.1187,118.3484,118.0987,118.1387,12055.0
2025-02-18 12:20:00,118.3,118.38,118.27,118.35,11973.0,118.1387,118.2185,118.1087,118.1886,11973.0
2025-02-18 12:30:00,118.4,118.52,118.35,118.51,20599.0,118.2385,118.3584,118.1886,118.3484,20599.0
2025-02-18 12:40:00,118.51,118.56,118.43,118.47,6370.0,118.3484,118.3983,118.2685,118.3084,6370.0
2025-02-18 12:50:00,118.45,118.64,118.45,118.56,8961.0,118.2884,118.4782,118.2884,118.3983,8961.0
2025-02-18 13:00:00,118.6,118.69,118.49,118.5,5978.0,118.4382,118.5281,118.3284,118.3384,5978.0
2025-02-18 13:10:00,118.44,118.46,118.28,118.29,16758.0,118.2785,118.2984,118.1187,118.1287,16758.0
2025-02-18 13:20:00,118.28,118.36,118.14,118.28,4933.0,118.1187,118.1986,117.9789,118.1187,4933.0
2025-02-18 13:30:00,118.2,118.2,118.02,118.11,4531.0,118.0388,118.0388,117.859,117.9489,4531.0
2025-02-18 13:40:00,118.05,118.19,117.99,118.19,16174.0,117.889,118.0288,117.8291,118.0288,16174.0
2025-02-18 13:50:00,118.16,118.31,118.16,118.22,21837.0,117.9988,118.1486,117.9988,118.0588,21837.0
2025-02-18 14:00:00,118.2,118.25,117.61,117.72,33358.0,118.0388,118.0887,117.4496,117.5594,33358.0
2025-02-18 14:10:00,117.76,117.9,117.74,117.74,34862.0,117.5994,117.7392,117.5794,117.5794,34862.0
2025-02-18 14:20:00,117.7,118.25,117.64,118.1,205803.0,117.5395,118.0887,117.4796,117.9389,205803.0
2025-02-18 14:30:00,118.11,118.27,118.07,118.08,191541.0,117.9489,118.1087,117.909,117.919,191541.0
2025-02-18 14:40:00,118.13,118.33,118.12,118.31,27296.0,117.9689,118.1686,117.9589,118.1486,27296.0
2025-02-18 14:50:00,118.4,118.46,118.33,118.37,16625.0,118.2385,118.2984,118.1686,118.2086,16625.0
2025-02-18 15:00:00,118.38,118.44,118.32,118.37,23484.0,118.2185,118.2785,118.1586,118.2086,23484.0
2025-02-18 15:10:00,118.37,118.38,118.25,118.34,13451.0,118.2086,118.2185,118.0887,118.1786,13451.0
2025-02-18 15:20:00,118.35,118.39,118.3,118.31,15432.0,118.1886,118.2285,118.1387,118.1486,15432.0
2025-02-18 15:30:00,118.31,118.38,118.23,118.25,18526.0,118.1486,118.2185,118.0687,118.0887,18526.0
2025-02-18 15:40:00,118.26,118.41,118.22,118.26,161524.0,118.0987,118.2485,118.0588,118.0987,161524.0
2025-02-18 15:50:00,118.27,119.06,118.25,119.06,323625.0,118.1087,118.8976,118.0887,118.8976,323625.0
2025-02-19 09:30:00,118.71,118.86,118.35,118.54,115927.0,118.5481,118.6979,118.1886,118.3783,115927.0
2025-02-19 09:40:00,118.54,118.63,118.18,118.21,29947.0,118.3783,118.4682,118.0188,118.0488,29947.0
2025-02-19 09:50:00,118.32,118.53,118.21,118.26,21101.0,118.1586,118.3683,118.0488,118.0987,21101.0
2025-02-19 10:00:00,118.35,118.35,117.8,117.84,39471.0,118.1886,118.1886,117.6393,117.6793,39471.0
2025-02-19 10:10:00,117.93,118.17,117.8,118.06,16439.0,117.7692,118.0088,117.6393,117.899,16439.0
2025-02-19 10:20:00,118.03,118.13,117.91,118.1,12351.0,117.869,117.9689,117.7492,117.9389,12351.0
2025-02-19 10:30:00,118.1,118.53,118.1,118.38,33534.0,117.9389,118.3683,117.9389,118.2185,33534.0
2025-02-19 10:40:00,118.39,118.71,118.36,118.64,48290.0,118.2285,118.5481,118.1986,118.4782,48290.0
2025-02-19 10:50:00,118.59,118.59,118.09,118.23,10076.0,118.4283,118.4283,117.9289,118.0687,10076.0
2025-02-19 11:00:00,118.25,118.63,118.25,118.53,36125.0,118.0887,118.4682,118.0887,118.3683,36125.0
2025-02-19 11:10:00,118.5,118.86,118.49,118.78,37398.0,118.3384,118.6979,118.3284,118.618,37398.0
2025-02-19 11:20:00,118.72,118.86,118.7,118.82,8342.0,118.5581,118.6979,118.5381,118.6579,8342.0
2025-02-19 11:30:00,118.82,118.86,118.72,118.8,14417.0,118.6579,118.6979,118.5581,118.638,14417.0
2025-02-19 11:40:00,118.83,119.09,118.8,118.9,26526.0,118.6679,118.9276,118.638,118.7378,26526.0
2025-02-19 11:50:00,118.92,119.06,118.87,119.05,22731.0,118.7578,118.8976,118.7079,118.8876,22731.0
2025-02-19 12:00:00,119.04,119.2,118.99,119.18,38921.0,118.8776,119.0374,118.8277,119.0175,38921.0
2025-02-19 12:10:00,119.16,119.17,118.97,119.0,7603.0,118.9975,119.0075,118.8077,118.8377,7603.0
2025-02-19 12:20:00,118.95,118.97,118.75,118.87,11810.0,118.7878,118.8077,118.588,118.7079,11810.0
2025-02-19 12:30:00,118.84,118.91,118.75,118.84,13073.0,118.6779,118.7478,118.588,118.6779,13073.0
2025-02-19 12:40:00,118.85,119.04,118.82,118.99,15826.0,118.6879,118.8776,118.6579,118.8277,15826.0
2025-02-19 12:50:00,118.99,119.22,118.99,119.16,27520.0,118.8277,119.0574,118.8277,118.9975,27520.0
2025-02-19 13:00:00,119.14,119.14,118.8,118.8,10771.0,118.9775,118.9775,118.638,118.638,10771.0
2025-02-19 13:10:00,118.71,118.99,118.61,118.98,15058.0,118.5481,118.8277,118.4482,118.8177,15058.0
2025-02-19 13:20:00,119.08,119.17,119.02,119.12,19675.0,118.9176,119.0075,118.8577,118.9575,19675.0
2025-02-19 13:30:00,119.2,119.3,119.18,119.28,8209.0,119.0374,119.1373,119.0175,119.1173,8209.0
2025-02-19 13:40:00,119.3,119.32,119.13,119.13,11995.0,119.1373,119.1573,118.9675,118.9675,11995.0
2025-02-19 13:50:00,119.1,119.1,119.0,119.0,8154.0,118.9376,118.9376,118.8377,118.8377,8154.0
2025-02-19 14:00:00,119.05,119.15,118.95,119.05,6118.0,118.8876,118.9875,118.7878,118.8876,6118.0
2025-02-19 14:10:00,119.1,119.5,119.07,119.4,22279.0,118.9376,119.337,118.9076,119.2372,22279.0
2025-02-19 14:20:00,119.48,119.56,119.31,119.46,20820.0,119.317,119.3969,119.1473,119.2971,20820.0
2025-02-19 14:30:00,119.4,119.6,119.32,119.56,14022.0,119.2372,119.4369,119.1573,119.3969,14022.0
2025-02-19 14:40:00,119.57,119.65,119.43,119.51,23167.0,119.4069,119.4868,119.2671,119.347,23167.0
2025-02-19 14:50:00,119.51,119.67,119.51,119.66,16909.0,119.347,119.5068,119.347,119.4968,16909.0
2025-02-19 15:00:00,119.63,119.63,119.32,119.32,25189.0,119.4668,119.4668,119.1573,119.1573,25189.0
2025-02-19 15:10:00,119.32,119.51,119.29,119.36,32449.0,119.1573,119.347,119.1273,119.1972,32449.0
2025-02-19 15:20:00,119.37,119.37,118.7,118.82,54256.0,119.2072,119.2072,118.5381,118.6579,54256.0
2025-02-19 15:30:00,118.85,119.19,118.82,118.93,30194.0,118.6879,119.0274,118.6579,118.7678,30194.0
2025-02-19 15:40:00,119.0,119.04,118.83,118.86,32397.0,118.8377,118.8776,118.6679,118.6979,32397.0
2025-02-19 15:50:00,118.89,119.23,118.89,119.14,79363.0,118.7278,119.0674,118.7278,118.9775,79363.0
2025-02-20 09:30:00,118.75,118.91,118.36,118.63,93487.0,118.588,118.7478,118.1986,118.4682,93487.0
2025-02-20 09:40:00,118.68,118.79,117.97,118.0,67739.0,118.5181,118.628,117.8091,117.8391,67739.0
2025-02-20 09:50:00,117.98,118.02,116.51,116.58,145122.0,117.8191,117.859,116.3511,116.421,145122.0
2025-02-20 10:00:00,116.54,117.05,115.99,116.58,214539.0,116.3811,116.8904,115.8318,116.421,214539.0
2025-02-20 10:10:00,116.55,117.43,116.46,117.34,129324.0,116.391,117.2698,116.3012,117.18,129324.0
2025-02-20 10:20:00,117.37,117.61,117.18,117.43,39991.0,117.2099,117.4496,117.0202,117.2698,39991.0
2025-02-20 10:30:00,117.44,117.65,117.15,117.34,33377.0,117.2798,117.4895,116.9902,117.18,33377.0
2025-02-20 10:40:00,117.26,117.32,116.8,116.83,40224.0,117.1001,117.16,116.6407,116.6707,40224.0
2025-02-20 10:50:00,116.75,116.81,116.28,116.41,39110.0,116.5908,116.6507,116.1214,116.2512,39110.0
2025-02-20 11:00:00,116.35,117.12,116.35,117.06,54394.0,116.1913,116.9603,116.1913,116.9003,54394.0
2025-02-20 11:10:00,117.1,117.25,116.78,116.79,32564.0,116.9403,117.0901,116.6207,116.6307,32564.0
2025-02-20 11:20:00,116.83,117.17,116.83,117.16,17919.0,116.6707,117.0102,116.6707,117.0002,17919.0
2025-02-20 11:30:00,117.17,117.17,116.7,117.03,29671.0,117.0102,117.0102,116.5408,116.8704,29671.0
2025-02-20 11:40:00,117.01,117.1,116.82,116.86,16216.0,116.8504,116.9403,116.6607,116.7006,16216.0
2025-02-20 11:50:00,116.84,117.11,116.8,116.84,11176.0,116.6806,116.9503,116.6407,116.6806,11176.0
2025-02-20 12:00:00,116.82,117.34,116.78,117.28,12704.0,116.6607,117.18,116.6207,117.12,12704.0
2025-02-20 12:10:00,117.32,117.42,117.16,117.42,27991.0,117.16,117.2599,117.0002,117.2599,27991.0
2025-02-20 12:20:00,117.39,117.43,117.3,117.35,12144.0,117.2299,117.2698,117.14,117.1899,12144.0
2025-02-20 12:30:00,117.34,117.5,117.33,117.34,14985.0,117.18,117.3397,117.17,117.18,14985.0
2025-02-20 12:40:00,117.38,117.54,117.22,117.22,13356.0,117.2199,117.3797,117.0601,117.0601,13356.0
2025-02-20 12:50:00,117.28,117.3,116.95,116.95,23710.0,117.12,117.14,116.7905,116.7905,23710.0
2025-02-20 13:00:00,116.9,117.17,116.86,117.13,32387.0,116.7406,117.0102,116.7006,116.9702,32387.0
2025-02-20 13:10:00,117.13,117.22,117.03,117.04,26616.0,116.9702,117.0601,116.8704,116.8804,26616.0
2025-02-20 13:20:00,117.06,117.07,116.85,116.98,14211.0,116.9003,116.9103,116.6906,116.8205,14211.0
2025-02-20 13:30:00,116.98,117.17,116.95,117.13,7451.0,116.8205,117.0102,116.7905,116.9702,7451.0
2025-02-20 13:40:00,117.15,117.19,117.04,117.12,7244.0,116.9902,117.0302,116.8804,116.9603,7244.0
2025-02-20 13:50:00,117.04,117.29,117.03,117.29,7079.0,116.8804,117.13,116.8704,117.13,7079.0
2025-02-20 14:00:00,117.2,117.42,117.2,117.32,15365.0,117.0402,117.2599,117.0402,117.16,15365.0
2025-02-20 14:10:00,117.31,117.62,117.31,117.61,36235.0,117.15,117.4596,117.15,117.4496,36235.0
2025-02-20 14:20:00,117.62,117.7,117.48,117.48,14789.0,117.4596,117.5395,117.3198,117.3198,14789.0
2025-02-20 14:30:00,117.44,117.5,117.19,117.19,10736.0,117.2798,117.3397,117.0302,117.0302,10736.0
2025-02-20 14:40:00,117.16,117.72,117.12,117.71,57953.0,117.0002,117.5594,116.9603,117.5495,57953.0
2025-02-20 14:50:00,117.8,117.84,117.65,117.8,11468.0,117.6393,117.6793,117.4895,117.6393,11468.0
2025-02-20 15:00:00,117.75,117.79,117.65,117.65,95269.0,117.5894,117.6293,117.4895,117.4895,95269.0
2025-02-20 15:10:00,117.65,117.65,117.41,117.63,67379.0,117.4895,117.4895,117.2499,117.4696,67379.0
2025-02-20 15:20:00,117.62,117.79,117.55,117.6,162741.0,117.4596,117.6293,117.3897,117.4396,162741.0
2025-02-20 15:30:00,117.6,117.66,117.51,117.54,11930.0,117.4396,117.4995,117.3497,117.3797,11930.0
2025-02-20 15:40:00,117.56,117.94,117.56,117.89,16297.0,117.3997,117.7791,117.3997,117.7292,16297.0
2025-02-20 15:50:00,117.92,118.08,117.75,118.06,104438.0,117.7592,117.919,117.5894,117.899,104438.0
2025-02-21 09:30:00,118.54,118.54,117.74,117.8,129638.0,118.3783,118.3783,117.5794,117.6393,129638.0
2025-02-21 09:40:00,117.83,118.16,117.62,117.8,55825.0,117.6693,117.9988,117.4596,117.6393,55825.0
2025-02-21 09:50:00,117.83,117.9,117.45,117.56,38238.0,117.6693,117.7392,117.2898,117.3997,38238.0
2025-02-21 10:00:00,117.59,117.67,117.1,117.51,40386.0,117.4296,117.5095,116.9403,117.3497,40386.0
2025-02-21 10:10:00,117.6,117.72,117.24,117.35,51139.0,117.4396,117.5594,117.0801,117.1899,51139.0
2025-02-21 10:20:00,117.28,117.28,116.49,116.66,48060.0,117.12,117.12,116.3311,116.5009,48060.0
2025-02-21 10:30:00,116.52,116.72,116.31,116.59,30683.0,116.3611,116.5608,116.1514,116.431,30683.0
2025-02-21 10:40:00,116.6,116.6,115.97,116.45,62178.0,116.441,116.441,115.8118,116.2912,62178.0
2025-02-21 10:50:00,116.4,116.63,116.2,116.63,36027.0,116.2412,116.4709,116.0415,116.4709,36027.0
2025-02-21 11:00:00,116.71,116.78,116.29,116.35,21147.0,116.5508,116.6207,116.1314,116.1913,21147.0
2025-02-21 11:10:00,116.35,116.83,116.2,116.69,22405.0,116.1913,116.6707,116.0415,116.5308,22405.0
2025-02-21 11:20:00,116.78,116.85,116.41,116.55,32033.0,116.6207,116.6906,116.2512,116.391,32033.0
2025-02-21 11:30:00,116.39,116.78,116.39,116.74,17902.0,116.2313,116.6207,116.2313,116.5808,17902.0
2025-02-21 11:40:00,116.73,116.75,116.23,116.37,14429.0,116.5708,116.5908,116.0715,116.2113,14429.0
2025-02-21 11:50:00,116.33,116.53,116.16,116.35,19098.0,116.1713,116.3711,116.0016,116.1913,19098.0
2025-02-21 12:00:00,116.32,116.54,116.2,116.2,10328.0,116.1614,116.3811,116.0415,116.0415,10328.0
2025-02-21 12:10:00,116.17,116.17,115.6,115.67,72308.0,116.0116,116.0116,115.4423,115.5122,72308.0
2025-02-21 12:20:00,115.57,115.87,115.4,115.78,53640.0,115.4124,115.712,115.2426,115.6221,53640.0
2025-02-21 12:30:00,115.8,115.8,115.2,115.28,41253.0,115.6421,115.6421,115.0429,115.1228,41253.0
2025-02-21 12:40:00,115.33,115.48,115.2,115.2,33690.0,115.1727,115.3225,115.0429,115.0429,33690.0
2025-02-21 12:50:00,115.26,115.27,114.84,114.97,50916.0,115.1028,115.1128,114.6834,114.8132,50916.0
2025-02-21 13:00:00,114.96,114.96,114.48,114.48,53910.0,114.8032,114.8032,114.3239,114.3239,53910.0
2025-02-21 13:10:00,114.47,114.86,114.25,114.61,38097.0,114.3139,114.7033,114.0942,114.4537,38097.0
2025-02-21 13:20:00,114.59,114.75,114.37,114.39,89966.0,114.4337,114.5935,114.214,114.234,89966.0
2025-02-21 13:30:00,114.35,114.94,114.12,114.55,73390.0,114.194,114.7832,113.9644,114.3938,73390.0
2025-02-21 13:40:00,114.61,114.7,114.24,114.26,55148.0,114.4537,114.5436,114.0842,114.1042,55148.0
2025-02-21 13:50:00,114.28,114.4,114.02,114.12,221133.0,114.1241,114.244,113.8645,113.9644,221133.0
2025-02-21 14:00:00,114.11,114.17,113.92,114.05,48833.0,113.9544,114.0143,113.7646,113.8944,48833.0
2025-02-21 14:10:00,114.05,114.23,113.8,113.8,62415.0,113.8944,114.0742,113.6448,113.6448,62415.0
2025-02-21 14:20:00,113.74,113.78,113.05,113.11,87235.0,113.5849,113.6248,112.8958,112.9557,87235.0
2025-02-21 14:30:00,113.13,113.58,113.03,113.17,35233.0,112.9757,113.4251,112.8758,113.0156,35233.0
2025-02-21 14:40:00,113.18,113.31,113.06,113.2,25654.0,113.0256,113.1555,112.9058,113.0456,25654.0
2025-02-21 14:50:00,113.24,113.55,113.18,113.22,43402.0,113.0856,113.3951,113.0256,113.0656,43402.0
2025-02-21 15:00:00,113.21,113.47,113.13,113.2,46473.0,113.0556,113.3152,112.9757,113.0456,46473.0
2025-02-21 15:10:00,113.15,113.43,113.1,113.35,24301.0,112.9957,113.2753,112.9457,113.1954,24301.0
2025-02-21 15:20:00,113.29,113.51,113.29,113.37,20203.0,113.1355,113.3552,113.1355,113.2154,20203.0
2025-02-21 15:30:00,113.42,113.57,113.26,113.33,30878.0,113.2653,113.4151,113.1055,113.1754,30878.0
2025-02-21 15:40:00,113.35,113.35,112.98,113.22,45818.0,113.1954,113.1954,112.8259,113.0656,45818.0
2025-02-21 15:50:00,113.23,113.39,113.04,113.15,205775.0,113.0756,113.2353,112.8858,112.9957,205775.0
2025-02-24 09:30:00,113.89,114.35,113.33,113.38,214230.0,113.7347,114.194,113.1754,113.2254,214230.0
2025-02-24 09:40:00,113.36,113.61,113.04,113.17,107287.0,113.2054,113.455,112.8858,113.0156,107287.0
2025-02-24 09:50:00,113.2,113.2,111.93,111.95,176826.0,113.0456,113.0456,111.7773,111.7973,176826.0
2025-02-24 10:00:00,111.91,112.05,110.59,111.32,294782.0,111.7574,111.8972,110.4392,111.1682,294782.0
2025-02-24 10:10:00,111.3,112.05,111.26,111.54,179902.0,111.1482,111.8972,111.1083,111.3879,179902.0
2025-02-24 10:20:00,111.59,111.87,111.25,111.31,76918.0,111.4378,111.7174,111.0983,111.1582,76918.0
2025-02-24 10:30:00,111.32,111.53,111.05,111.28,79968.0,111.1682,111.3779,110.8985,111.1282,79968.0
2025-02-24 10:40:00,111.28,111.44,110.72,111.02,62523.0,111.1282,111.288,110.569,110.8686,62523.0
2025-02-24 10:50:00,111.08,111.24,110.67,111.14,40936.0,110.9285,111.0883,110.5191,110.9884,40936.0
2025-02-24 11:00:00,111.09,111.61,111.03,111.41,68360.0,110.9385,111.4578,110.8786,111.258,68360.0
2025-02-24 11:10:00,111.46,111.72,111.36,111.71,38538.0,111.308,111.5676,111.2081,111.5576,38538.0
2025-02-24 11:20:00,111.75,112.36,111.6,112.21,92082.0,111.5976,112.2068,111.4478,112.057,92082.0
2025-02-24 11:30:00,112.25,112.39,111.83,111.87,116346.0,112.0969,112.2367,111.6775,111.7174,116346.0
2025-02-24 11:40:00,111.93,112.52,111.88,112.37,39175.0,111.7773,112.3665,111.7274,112.2167,39175.0
2025-02-24 11:50:00,112.32,112.32,112.0,112.01,53928.0,112.1668,112.1668,111.8472,111.8572,53928.0
2025-02-24 12:00:00,112.09,112.47,112.0,112.32,23170.0,111.9371,112.3166,111.8472,112.1668,23170.0
2025-02-24 12:10:00,112.3,112.75,112.15,112.74,61042.0,112.1468,112.5962,111.997,112.5862,61042.0
2025-02-24 12:20:00,112.75,112.84,112.48,112.58,25780.0,112.5962,112.6861,112.3266,112.4265,25780.0
2025-02-24 12:30:00,112.57,112.72,112.37,112.72,15237.0,112.4165,112.5663,112.2167,112.5663,15237.0
2025-02-24 12:40:00,112.69,112.92,112.65,112.76,26147.0,112.5363,112.766,112.4964,112.6062,26147.0
2025-02-24 12:50:00,112.72,112.76,112.3,112.33,41728.0,112.5663,112.6062,112.1468,112.1768,41728.0
2025-02-24 13:00:00,112.35,112.58,112.35,112.57,4312.0,112.1968,112.4265,112.1968,112.4165,4312.0
2025-02-24 13:10:00,112.59,112.92,112.53,112.8,20127.0,112.4364,112.766,112.3765,112.6462,20127.0
2025-02-24 13:20:00,112.75,112.8,112.57,112.79,7011.0,112.5962,112.6462,112.4165,112.6362,7011.0
2025-02-24 13:30:00,112.78,112.81,112.61,112.7,11165.0,112.6262,112.6561,112.4564,112.5463,11165.0
2025-02-24 13:40:00,112.71,112.8,112.57,112.68,12565.0,112.5563,112.6462,112.4165,112.5263,12565.0
2025-02-24 13:50:00,112.6,112.67,112.26,112.41,14738.0,112.4464,112.5163,112.1069,112.2567,14738.0
2025-02-24 14:00:00,112.47,112.67,112.32,112.36,11867.0,112.3166,112.5163,112.1668,112.2068,11867.0
2025-02-24 14:10:00,112.38,112.38,112.04,112.1,34059.0,112.2267,112.2267,111.8872,111.9471,34059.0
2025-02-24 14:20:00,112.06,112.19,111.97,112.01,15036.0,111.9072,112.037,111.8173,111.8572,15036.0
2025-02-24 14:30:00,111.96,112.22,111.94,112.07,8473.0,111.8073,112.0669,111.7873,111.9171,8473.0
2025-02-24 14:40:00,112.0,112.0,111.86,111.95,6045.0,111.8472,111.8472,111.7074,111.7973,6045.0
2025-02-24 14:50:00,111.92,112.0,111.7,111.79,13890.0,111.7674,111.8472,111.5477,111.6375,13890.0
2025-02-24 15:00:00,111.81,111.88,111.53,111.87,35871.0,111.6575,111.7274,111.3779,111.7174,35871.0
2025-02-24 15:10:00,111.78,111.95,111.57,111.72,123917.0,111.6275,111.7973,111.4178,111.5676,123917.0
2025-02-24 15:20:00,111.79,111.86,111.47,111.48,45580.0,111.6375,111.7074,111.318,111.328,45580.0
2025-02-24 15:30:00,111.49,111.81,111.49,111.56,118293.0,111.3379,111.6575,111.3379,111.4078,118293.0
2025-02-24 15:40:00,111.55,111.57,111.22,111.43,109686.0,111.3979,111.4178,111.0683,111.278,109686.0
2025-02-24 15:50:00,111.45,111.47,110.29,110.42,172248.0,111.298,111.318,110.1396,110.2694,172248.0
2025-02-25 09:30:00,110.15,110.18,109.46,110.01,251606.0,109.9998,110.0297,109.3107,109.86,251606.0
2025-02-25 09:40:00,109.95,109.95,108.98,109.05,136731.0,109.8,109.8,108.8314,108.9013,136731.0
2025-02-25 09:50:00,109.07,109.11,108.28,108.76,150005.0,108.9212,108.9612,108.1323,108.6117,150005.0
2025-02-25 10:00:00,108.71,108.74,107.84,108.18,96582.0,108.5617,108.5917,107.6929,108.0325,96582.0
2025-02-25 10:10:00,108.28,108.36,106.8,106.8,251659.0,108.1323,108.2122,106.6543,106.6543,251659.0
2025-02-25 10:20:00,106.8,107.16,106.39,106.57,146160.0,106.6543,107.0138,106.2449,106.4246,146160.0
2025-02-25 10:30:00,106.6,107.36,106.49,107.32,214885.0,106.4546,107.2136,106.3448,107.1736,214885.0
2025-02-25 10:40:00,107.29,107.37,106.8,107.19,133203.0,107.1437,107.2236,106.6543,107.0438,133203.0
2025-02-25 10:50:00,107.18,107.73,107.13,107.15,100714.0,107.0338,107.5831,106.9839,107.0039,100714.0
2025-02-25 11:00:00,107.15,107.15,106.48,106.86,92075.0,107.0039,107.0039,106.3348,106.7143,92075.0
2025-02-25 11:10:00,106.88,107.07,106.71,106.91,41699.0,106.7342,106.924,106.5645,106.7642,41699.0
2025-02-25 11:20:00,106.99,107.05,106.42,106.55,50471.0,106.8441,106.904,106.2749,106.4047,50471.0
2025-02-25 11:30:00,106.67,106.78,106.0,106.78,109994.0,106.5245,106.6344,105.8554,106.6344,109994.0
2025-02-25 11:40:00,106.74,107.33,106.54,107.29,50526.0,106.5944,107.1836,106.3947,107.1437,50526.0
2025-02-25 11:50:00,107.27,108.17,107.24,107.9,55069.0,107.1237,108.0225,107.0937,107.7528,55069.0
2025-02-25 12:00:00,107.83,107.9,107.59,107.59,24976.0,107.6829,107.7528,107.4433,107.4433,24976.0
2025-02-25 12:10:00,107.7,107.84,107.57,107.59,28420.0,107.5531,107.6929,107.4233,107.4433,28420.0
2025-02-25 12:20:00,107.53,108.08,107.24,108.08,43395.0,107.3833,107.9326,107.0937,107.9326,43395.0
2025-02-25 12:30:00,108.04,108.27,107.93,108.18,30810.0,107.8926,108.1223,107.7828,108.0325,30810.0
2025-02-25 12:40:00,108.15,108.36,108.06,108.13,17257.0,108.0025,108.2122,107.9126,107.9825,17257.0
2025-02-25 12:50:00,108.11,108.39,108.1,108.33,24778.0,107.9625,108.2422,107.9526,108.1822,24778.0
2025-02-25 13:00:00,108.39,108.95,108.38,108.8,58000.0,108.2422,108.8014,108.2322,108.6516,58000.0
2025-02-25 13:10:00,108.78,108.83,108.26,108.26,32504.0,108.6316,108.6816,108.1123,108.1123,32504.0
2025-02-25 13:20:00,108.26,108.51,107.87,107.89,22777.0,108.1123,108.362,107.7229,107.7428,22777.0
2025-02-25 13:30:00,107.84,108.62,107.83,108.61,17972.0,107.6929,108.4719,107.6829,108.4619,17972.0
2025-02-25 13:40:00,108.58,108.68,108.45,108.51,27968.0,108.4319,108.5318,108.3021,108.362,27968.0
2025-02-25 13:50:00,108.55,108.55,108.08,108.14,18436.0,108.4019,108.4019,107.9326,107.9925,18436.0
2025-02-25 14:00:00,108.12,108.15,107.99,108.13,10344.0,107.9725,108.0025,107.8427,107.9825,10344.0
2025-02-25 14:10:00,108.05,108.09,107.36,107.76,29299.0,107.9026,107.9426,107.2136,107.613,29299.0
2025-02-25 14:20:00,107.62,107.63,107.44,107.51,30543.0,107.4732,107.4832,107.2935,107.3634,30543.0
2025-02-25 14:30:00,107.51,108.12,107.5,108.12,16165.0,107.3634,107.9725,107.3534,107.9725,16165.0
2025-02-25 14:40:00,108.22,108.29,107.82,108.14,19084.0,108.0724,108.1423,107.6729,107.9925,19084.0
2025-02-25 14:50:00,108.14,108.28,108.12,108.17,19885.0,107.9925,108.1323,107.9725,108.0225,19885.0
2025-02-25 15:00:00,108.17,108.42,108.0,108.19,19296.0,108.0225,108.2721,107.8527,108.0424,19296.0
2025-02-25 15:10:00,108.14,108.43,107.98,108.42,17855.0,107.9925,108.2821,107.8327,108.2721,17855.0
2025-02-25 15:20:00,108.47,108.76,108.28,108.41,181039.0,108.3221,108.6117,108.1323,108.2621,181039.0
2025-02-25 15:30:00,108.43,108.44,107.82,107.82,30056.0,108.2821,108.2921,107.6729,107.6729,30056.0
2025-02-25 15:40:00,107.84,107.95,107.65,107.87,63855.0,107.6929,107.8028,107.5032,107.7229,63855.0
2025-02-25 15:50:00,107.84,107.89,107.33,107.61,93217.0,107.6929,107.7428,107.1836,107.4632,93217.0
2025-02-26 09:30:00,108.57,108.91,108.06,108.82,162036.0,108.4219,108.7615,107.9126,108.6716,162036.0
2025-02-26 09:40:00,108.84,108.94,108.13,108.94,87566.0,108.6916,108.7914,107.9825,108.7914,87566.0
2025-02-26 09:50:00,108.96,109.31,108.8,109.2,71608.0,108.8114,109.1609,108.6516,109.0511,71608.0
2025-02-26 10:00:00,109.24,109.39,108.89,109.24,87075.0,109.091,109.2408,108.7415,109.091,87075.0
2025-02-26 10:10:00,109.27,109.84,109.15,109.75,103191.0,109.121,109.6902,109.0011,109.6003,103191.0
2025-02-26 10:20:00,109.74,109.9,108.95,109.01,56408.0,109.5903,109.7501,108.8014,108.8613,56408.0
2025-02-26 10:30:00,109.05,109.71,109.05,109.39,46654.0,108.9013,109.5604,108.9013,109.2408,46654.0
2025-02-26 10:40:00,109.39,109.66,109.39,109.64,100443.0,109.2408,109.5104,109.2408,109.4905,100443.0
2025-02-26 10:50:00,109.56,109.74,109.32,109.74,38212.0,109.4106,109.5903,109.1709,109.5903,38212.0
2025-02-26 11:00:00,109.77,110.14,109.73,110.06,54352.0,109.6203,109.9898,109.5803,109.9099,54352.0
2025-02-26 11:10:00,110.07,110.22,109.92,110.02,29599.0,109.9199,110.0697,109.7701,109.8699,29599.0
2025-02-26 11:20:00,110.08,110.11,109.81,109.88,27579.0,109.9299,109.9598,109.6602,109.7301,27579.0
2025-02-26 11:30:00,109.88,110.22,109.69,110.22,20864.0,109.7301,110.0697,109.5404,110.0697,20864.0
2025-02-26 11:40:00,110.25,110.25,109.75,110.07,13952.0,110.0996,110.0996,109.6003,109.9199,13952.0
2025-02-26 11:50:00,110.08,110.27,109.6,109.6,33417.0,109.9299,110.1196,109.4505,109.4505,33417.0
2025-02-26 12:00:00,109.72,110.19,109.59,109.95,11318.0,109.5704,110.0397,109.4405,109.8,11318.0
2025-02-26 12:10:00,110.03,110.27,109.78,109.99,22746.0,109.8799,110.1196,109.6303,109.84,22746.0
2025-02-26 12:20:00,110.03,110.03,109.76,109.98,40415.0,109.8799,109.8799,109.6103,109.83,40415.0
2025-02-26 12:30:00,110.0,110.13,109.4,109.43,34127.0,109.85,109.9798,109.2508,109.2807,34127.0
2025-02-26 12:40:00,109.39,109.53,109.17,109.22,75417.0,109.2408,109.3806,109.0211,109.071,75417.0
2025-02-26 12:50:00,109.23,109.24,108.49,108.69,53191.0,109.081,109.091,108.342,108.5418,53191.0
2025-02-26 13:00:00,108.71,108.79,108.28,108.58,39627.0,108.5617,108.6416,108.1323,108.4319,39627.0
2025-02-26 13:10:00,108.59,108.7,108.18,108.45,40311.0,108.4419,108.5517,108.0325,108.3021,40311.0
2025-02-26 13:20:00,108.47,108.7,107.88,107.91,45149.0,108.3221,108.5517,107.7329,107.7628,45149.0
2025-02-26 13:30:00,107.83,108.21,107.76,107.79,41812.0,107.6829,108.0624,107.613,107.643,41812.0
2025-02-26 13:40:00,107.79,107.84,107.47,107.58,71533.0,107.643,107.6929,107.3234,107.4333,71533.0
2025-02-26 13:50:00,107.59,107.64,107.01,107.18,77629.0,107.4433,107.4932,106.864,107.0338,77629.0
2025-02-26 14:00:00,107.15,107.5,106.8,106.92,105223.0,107.0039,107.3534,106.6543,106.7742,105223.0
2025-02-26 14:10:00,106.98,107.37,106.89,107.37,42704.0,106.8341,107.2236,106.7442,107.2236,42704.0
2025-02-26 14:20:00,107.28,107.68,107.28,107.44,41681.0,107.1337,107.5331,107.1337,107.2935,41681.0
2025-02-26 14:30:00,107.38,107.75,107.35,107.72,30541.0,107.2335,107.603,107.2036,107.5731,30541.0
2025-02-26 14:40:00,107.65,107.89,107.63,107.65,17888.0,107.5032,107.7428,107.4832,107.5032,17888.0
2025-02-26 14:50:00,107.61,107.7,107.08,107.09,29528.0,107.4632,107.5531,106.934,106.9439,29528.0
2025-02-26 15:00:00,107.12,107.43,106.95,107.41,62144.0,106.9739,107.2835,106.8041,107.2635,62144.0
2025-02-26 15:10:00,107.48,107.52,107.26,107.46,11537.0,107.3334,107.3734,107.1137,107.3134,11537.0
2025-02-26 15:20:00,107.51,107.81,107.29,107.69,24060.0,107.3634,107.663,107.1437,107.5431,24060.0
2025-02-26 15:30:00,107.64,107.84,107.46,107.81,13444.0,107.4932,107.6929,107.3134,107.663,13444.0
2025-02-26 15:40:00,107.78,108.41,107.74,108.26,27760.0,107.633,108.2621,107.5931,108.1123,27760.0
2025-02-26 15:50:00,108.31,108.31,107.83,108.09,101874.0,108.1623,108.1623,107.6829,107.9426,101874.0
2025-02-27 09:30:00,109.65,110.01,109.23,109.27,157316.0,109.5004,109.86,109.081,109.121,157316.0
2025-02-27 09:40:00,109.2,109.26,107.83,108.04,162187.0,109.0511,109.111,107.6829,107.8926,162187.0
2025-02-27 09:50:00,107.96,107.96,106.11,106.22,146096.0,107.8128,107.8128,105.9653,106.0751,146096.0
2025-02-27 10:00:00,106.11,106.23,105.08,105.9,311303.0,105.9653,106.0851,104.9367,105.7556,311303.0
2025-02-27 10:10:00,106.06,107.15,105.98,107.03,192657.0,105.9153,107.0039,105.8355,106.884,192657.0
2025-02-27 10:20:00,106.99,107.83,106.77,107.48,106856.0,106.8441,107.6829,106.6244,107.3334,106856.0
2025-02-27 10:30:00,107.37,107.54,106.54,107.36,92776.0,107.2236,107.3933,106.3947,107.2136,92776.0
2025-02-27 10:40:00,107.29,107.45,107.02,107.24,48171.0,107.1437,107.3034,106.874,107.0937,48171.0
2025-02-27 10:50:00,107.19,107.19,106.26,106.3,30712.0,107.0438,107.0438,106.1151,106.155,30712.0
2025-02-27 11:00:00,106.28,106.82,106.28,106.63,25404.0,106.135,106.6743,106.135,106.4846,25404.0
2025-02-27 11:10:00,106.75,107.74,106.75,107.62,51269.0,106.6044,107.5931,106.6044,107.4732,51269.0
2025-02-27 11:20:00,107.64,107.76,106.73,106.8,29998.0,107.4932,107.613,106.5844,106.6543,29998.0
2025-02-27 11:30:00,106.75,107.19,106.75,106.96,20440.0,106.6044,107.0438,106.6044,106.8141,20440.0
2025-02-27 11:40:00,107.0,107.04,106.75,106.82,16105.0,106.8541,106.894,106.6044,106.6743,16105.0
2025-02-27 11:50:00,106.82,106.82,106.11,106.21,25422.0,106.6743,106.6743,105.9653,106.0651,25422.0
2025-02-27 12:00:00,106.27,106.42,106.07,106.24,14965.0,106.1251,106.2749,105.9253,106.0951,14965.0
2025-02-27 12:10:00,106.19,106.4,105.85,105.89,43065.0,106.0452,106.2549,105.7056,105.7456,43065.0
2025-02-27 12:20:00,105.83,106.71,105.76,106.71,22523.0,105.6857,106.5645,105.6158,106.5645,22523.0
2025-02-27 12:30:00,106.84,106.91,106.65,106.72,7580.0,106.6943,106.7642,106.5045,106.5744,7580.0
2025-02-27 12:40:00,106.6,106.6,106.08,106.31,23133.0,106.4546,106.4546,105.9353,106.165,23133.0
2025-02-27 12:50:00,106.3,106.52,106.15,106.46,7328.0,106.155,106.3747,106.0052,106.3148,7328.0
2025-02-27 13:00:00,106.67,106.91,106.48,106.68,32769.0,106.5245,106.7642,106.3348,106.5345,32769.0
2025-02-27 13:10:00,106.66,107.17,106.66,107.14,29323.0,106.5145,107.0238,106.5145,106.9939,29323.0
2025-02-27 13:20:00,106.92,107.33,106.9,107.11,30213.0,106.7742,107.1836,106.7542,106.9639,30213.0
2025-02-27 13:30:00,107.05,107.23,107.04,107.19,8446.0,106.904,107.0837,106.894,107.0438,8446.0
2025-02-27 13:40:00,107.24,107.24,106.77,107.0,114108.0,107.0937,107.0937,106.6244,106.8541,114108.0
2025-02-27 13:50:00,106.92,107.1,106.66,106.7,32530.0,106.7742,106.9539,106.5145,106.5545,32530.0
2025-02-27 14:00:00,106.7,106.7,106.33,106.36,22585.0,106.5545,106.5545,106.185,106.2149,22585.0
2025-02-27 14:10:00,106.39,106.46,105.68,105.88,22443.0,106.2449,106.3148,105.5359,105.7356,22443.0
2025-02-27 14:20:00,105.94,105.99,105.06,105.06,33694.0,105.7955,105.8454,104.9167,104.9167,33694.0
2025-02-27 14:30:00,105.05,105.08,104.24,104.48,98466.0,104.9067,104.9367,104.0978,104.3375,98466.0
2025-02-27 14:40:00,104.55,104.75,104.1,104.42,63253.0,104.4074,104.6071,103.958,104.2776,63253.0
2025-02-27 14:50:00,104.47,104.76,104.22,104.42,63832.0,104.3275,104.6171,104.0779,104.2776,63832.0
2025-02-27 15:00:00,104.46,104.48,103.5,103.55,168033.0,104.3175,104.3375,103.3588,103.4088,168033.0
2025-02-27 15:10:00,103.58,103.77,103.15,103.27,95448.0,103.4387,103.6285,103.0093,103.1292,95448.0
2025-02-27 15:20:00,103.1,103.7,102.96,102.98,157207.0,102.9594,103.5586,102.8196,102.8395,157207.0
2025-02-27 15:30:00,103.01,103.5,103.0,103.08,115661.0,102.8695,103.3588,102.8595,102.9394,115661.0
2025-02-27 15:40:00,103.04,103.15,102.58,102.89,81386.0,102.8995,103.0093,102.4401,102.7497,81386.0
2025-02-27 15:50:00,102.79,103.15,102.04,102.16,199372.0,102.6498,103.0093,101.9008,102.0207,199372.0
2025-02-28 09:30:00,102.01,102.14,100.72,101.86,448357.0,101.8709,102.0007,100.5826,101.7211,448357.0
2025-02-28 09:40:00,101.75,102.48,101.34,101.99,256965.0,101.6112,102.3402,101.2018,101.8509,256965.0
2025-02-28 09:50:00,102.02,102.37,101.53,102.03,160220.0,101.8809,102.2304,101.3915,101.8908,160220.0
2025-02-28 10:00:00,102.0,102.61,101.66,102.49,169350.0,101.8609,102.4701,101.5213,102.3502,169350.0
2025-02-28 10:10:00,102.41,103.07,102.38,102.5,128129.0,102.2703,102.9294,102.2404,102.3602,128129.0
2025-02-28 10:20:00,102.53,103.66,102.34,103.65,120762.0,102.3902,103.5186,102.2004,103.5086,120762.0
2025-02-28 10:30:00,103.53,103.84,102.98,103.11,60132.0,103.3888,103.6984,102.8395,102.9694,60132.0
2025-02-28 10:40:00,103.16,103.46,102.86,103.07,60120.0,103.0193,103.3189,102.7197,102.9294,60120.0
2025-02-28 10:50:00,103.08,103.72,103.05,103.7,79833.0,102.9394,103.5785,102.9095,103.5586,79833.0
2025-02-28 11:00:00,103.72,103.83,103.41,103.53,45833.0,103.5785,103.6884,103.269,103.3888,45833.0
2025-02-28 11:10:00,103.54,103.62,102.55,102.98,73462.0,103.3988,103.4787,102.4101,102.8395,73462.0
2025-02-28 11:20:00,103.0,103.24,102.46,102.48,71585.0,102.8595,103.0992,102.3203,102.3402,71585.0
2025-02-28 11:30:00,102.42,103.26,102.34,103.19,77517.0,102.2803,103.1192,102.2004,103.0493,77517.0
2025-02-28 11:40:00,103.18,103.52,103.15,103.5,58215.0,103.0393,103.3788,103.0093,103.3588,58215.0
2025-02-28 11:50:00,103.4,103.41,102.98,103.02,49314.0,103.259,103.269,102.8395,102.8795,49314.0
2025-02-28 12:00:00,103.08,103.15,102.74,102.75,20688.0,102.9394,103.0093,102.5999,102.6099,20688.0
2025-02-28 12:10:00,102.87,103.54,102.87,103.49,63298.0,102.7297,103.3988,102.7297,103.3489,63298.0
2025-02-28 12:20:00,103.55,103.55,102.76,103.02,37225.0,103.4088,103.4088,102.6198,102.8795,37225.0
2025-02-28 12:30:00,102.99,103.04,102.79,102.9,30796.0,102.8495,102.8995,102.6498,102.7597,30796.0
2025-02-28 12:40:00,102.91,102.91,101.83,101.83,105776.0,102.7696,102.7696,101.6911,101.6911,105776.0
2025-02-28 12:50:00,101.8,102.3,101.48,101.48,151759.0,101.6612,102.1605,101.3416,101.3416,151759.0
2025-02-28 13:00:00,101.47,101.92,101.39,101.59,46258.0,101.3316,101.781,101.2517,101.4514,46258.0
2025-02-28 13:10:00,101.59,101.86,100.98,101.07,83841.0,101.4514,101.7211,100.8423,100.9322,83841.0
2025-02-28 13:20:00,101.2,102.06,100.96,102.05,67326.0,101.062,101.9208,100.8223,101.9108,67326.0
2025-02-28 13:30:00,101.84,102.55,101.84,102.49,94124.0,101.7011,102.4101,101.7011,102.3502,94124.0
2025-02-28 13:40:00,102.47,102.72,102.21,102.4,23540.0,102.3302,102.5799,102.0706,102.2603,23540.0
2025-02-28 13:50:00,102.33,102.6,101.54,101.55,24624.0,102.1904,102.4601,101.4015,101.4115,24624.0
2025-02-28 14:00:00,101.51,102.0,101.49,101.75,12147.0,101.3716,101.8609,101.3516,101.6112,12147.0
2025-02-28 14:10:00,101.78,102.21,101.62,102.21,23104.0,101.6412,102.0706,101.4814,102.0706,23104.0
2025-02-28 14:20:00,102.2,102.21,101.72,102.1,11367.0,102.0606,102.0706,101.5813,101.9607,11367.0
2025-02-28 14:30:00,102.04,102.94,102.04,102.94,33601.0,101.9008,102.7996,101.9008,102.7996,33601.0
2025-02-28 14:40:00,102.8,103.2,102.74,103.13,27700.0,102.6598,103.0592,102.5999,102.9893,27700.0
2025-02-28 14:50:00,103.09,103.26,102.93,103.08,18984.0,102.9494,103.1192,102.7896,102.9394,18984.0
2025-02-28 15:00:00,103.19,103.73,103.09,103.64,47704.0,103.0493,103.5885,102.9494,103.4986,47704.0
2025-02-28 15:10:00,103.68,103.68,103.31,103.35,20569.0,103.5386,103.5386,103.1691,103.209,20569.0
2025-02-28 15:20:00,103.25,103.76,103.0,103.75,56742.0,103.1092,103.6185,102.8595,103.6085,56742.0
2025-02-28 15:30:00,103.77,103.77,102.93,103.35,59161.0,103.6285,103.6285,102.7896,103.209,59161.0
2025-02-28 15:40:00,103.4,103.93,103.38,103.89,192513.0,103.259,103.7883,103.239,103.7483,192513.0
2025-02-28 15:50:00,103.93,105.52,103.9,105.3,412485.0,103.7883,105.3761,103.7583,105.1564,412485.0
2025-03-03 09:30:00,106.66,107.3,105.77,105.95,221996.0,106.5145,107.1537,105.6257,105.8055,221996.0
2025-03-03 09:40:00,105.96,106.17,105.41,105.49,173493.0,105.8155,106.0252,105.2662,105.3461,173493.0
2025-03-03 09:50:00,105.42,105.69,104.34,104.57,178597.0,105.2762,105.5458,104.1977,104.4274,178597.0
2025-03-03 10:00:00,104.45,105.0,103.64,104.26,206093.0,104.3075,104.8568,103.4986,104.1178,206093.0
2025-03-03 10:10:00,104.19,104.91,104.15,104.25,155906.0,104.0479,104.7669,104.008,104.1078,155906.0
2025-03-03 10:20:00,104.4,105.64,104.4,105.62,110655.0,104.2576,105.4959,104.2576,105.4759,110655.0
2025-03-03 10:30:00,105.75,105.92,104.84,105.39,79012.0,105.6058,105.7755,104.697,105.2463,79012.0
2025-03-03 10:40:00,105.35,105.9,105.02,105.18,46891.0,105.2063,105.7556,104.8768,105.0365,46891.0
2025-03-03 10:50:00,105.25,105.5,104.58,104.66,36915.0,105.1064,105.3561,104.4374,104.5173,36915.0
2025-03-03 11:00:00,104.67,105.29,104.67,105.07,21452.0,104.5272,105.1464,104.5272,104.9267,21452.0
2025-03-03 11:10:00,105.07,105.45,104.77,105.41,106621.0,104.9267,105.3062,104.6271,105.2662,106621.0
2025-03-03 11:20:00,105.41,105.88,104.99,104.99,34593.0,105.2662,105.7356,104.8468,104.8468,34593.0
2025-03-03 11:30:00,105.02,105.1,104.49,104.61,83886.0,104.8768,104.9567,104.3475,104.4673,83886.0
2025-03-03 11:40:00,104.61,105.11,104.41,105.06,76964.0,104.4673,104.9666,104.2676,104.9167,76964.0
2025-03-03 11:50:00,105.17,105.49,105.17,105.3,31687.0,105.0266,105.3461,105.0266,105.1564,31687.0
2025-03-03 12:00:00,105.24,105.41,105.11,105.22,15879.0,105.0965,105.2662,104.9666,105.0765,15879.0
2025-03-03 12:10:00,105.34,105.6,105.2,105.51,12729.0,105.1963,105.456,105.0565,105.3661,12729.0
2025-03-03 12:20:00,105.56,105.62,105.35,105.47,10484.0,105.416,105.4759,105.2063,105.3261,10484.0
2025-03-03 12:30:00,105.4,105.56,105.18,105.43,10735.0,105.2562,105.416,105.0365,105.2862,10735.0
2025-03-03 12:40:00,105.44,105.7,104.93,105.15,14327.0,105.2962,105.5558,104.7869,105.0066,14327.0
2025-03-03 12:50:00,105.14,105.22,104.28,104.58,30130.0,104.9966,105.0765,104.1378,104.4374,30130.0
2025-03-03 13:00:00,104.55,104.6,103.45,103.45,66276.0,104.4074,104.4573,103.3089,103.3089,66276.0
2025-03-03 13:10:00,103.47,103.61,103.11,103.48,93644.0,103.3289,103.4687,102.9694,103.3389,93644.0
2025-03-03 13:20:00,103.5,103.78,102.83,102.87,178343.0,103.3588,103.6385,102.6898,102.7297,178343.0
2025-03-03 13:30:00,102.9,103.16,102.62,102.75,67779.0,102.7597,103.0193,102.48,102.6099,67779.0
2025-03-03 13:40:00,102.72,103.76,102.71,103.19,68822.0,102.5799,103.6185,102.5699,103.0493,68822.0
2025-03-03 13:50:00,103.2,103.61,103.11,103.56,24755.0,103.0592,103.4687,102.9694,103.4188,24755.0
2025-03-03 14:00:00,103.47,103.99,103.47,103.8,21811.0,103.3289,103.8482,103.3289,103.6584,21811.0
2025-03-03 14:10:00,103.78,103.87,103.09,103.18,27793.0,103.6385,103.7283,102.9494,103.0393,27793.0
2025-03-03 14:20:00,103.18,103.56,103.1,103.23,27724.0,103.0393,103.4188,102.9594,103.0892,27724.0
2025-03-03 14:30:00,103.18,103.85,103.18,103.79,33276.0,103.0393,103.7084,103.0393,103.6484,33276.0
2025-03-03 14:40:00,103.8,104.25,103.24,103.24,17929.0,103.6584,104.1078,103.0992,103.0992,17929.0
2025-03-03 14:50:00,103.26,103.43,102.05,102.12,85364.0,103.1192,103.2889,101.9108,101.9807,85364.0
2025-03-03 15:00:00,102.05,102.05,100.96,101.09,114081.0,101.9108,101.9108,100.8223,100.9521,114081.0
2025-03-03 15:10:00,101.12,101.16,100.33,100.53,127309.0,100.9821,101.022,100.1932,100.3929,127309.0
2025-03-03 15:20:00,100.46,100.67,99.68,99.97,464846.0,100.323,100.5327,99.544,99.8337,464846.0
2025-03-03 15:30:00,100.06,100.4,99.55,99.57,82425.0,99.9235,100.2631,99.4142,99.4342,82425.0
2025-03-03 15:40:00,99.57,100.18,99.23,99.98,118348.0,99.4342,100.0434,99.0947,99.8436,118348.0
2025-03-03 15:50:00,99.94,100.81,99.77,100.79,529064.0,99.8037,100.6725,99.6339,100.6525,529064.0
2025-03-04 09:30:00,99.51,100.31,98.7,99.63,392422.0,99.3743,100.1732,98.5654,99.4941,392422.0
2025-03-04 09:40:00,99.58,100.19,98.71,99.36,399874.0,99.4442,100.0534,98.5754,99.2245,399874.0
2025-03-04 09:50:00,99.4,99.53,98.39,98.41,127283.0,99.2644,99.3943,98.2558,98.2758,127283.0
2025-03-04 10:00:00,98.37,98.6,97.76,98.0,713256.0,98.2358,98.4655,97.6267,97.8663,713256.0
2025-03-04 10:10:00,97.9,98.52,97.03,97.14,91968.0,97.7665,98.3856,96.8977,97.0075,91968.0
2025-03-04 10:20:00,97.17,97.91,96.88,97.75,167490.0,97.0375,97.7765,96.7479,97.6167,167490.0
2025-03-04 10:30:00,97.65,98.45,97.5,98.02,133731.0,97.5168,98.3157,97.367,97.8863,133731.0
2025-03-04 10:40:00,97.9,98.7,97.85,98.44,137224.0,97.7665,98.5654,97.7165,98.3057,137224.0
2025-03-04 10:50:00,98.49,98.5,97.75,98.09,113838.0,98.3557,98.3657,97.6167,97.9562,113838.0
2025-03-04 11:00:00,98.0,98.27,97.22,97.28,71791.0,97.8663,98.136,97.0874,97.1473,71791.0
2025-03-04 11:10:00,97.34,98.35,97.23,97.69,72535.0,97.2072,98.2159,97.0974,97.5568,72535.0
2025-03-04 11:20:00,97.72,98.0,97.2,97.54,65767.0,97.5867,97.8663,97.0674,97.407,65767.0
2025-03-04 11:30:00,97.51,98.25,97.51,98.0,85527.0,97.377,98.116,97.377,97.8663,85527.0
2025-03-04 11:40:00,98.2,99.01,98.16,98.96,67914.0,98.0661,98.875,98.0261,98.825,67914.0
2025-03-04 11:50:00,98.87,99.41,98.59,99.06,55099.0,98.7352,99.2744,98.4555,98.9249,55099.0
2025-03-04 12:00:00,99.11,99.22,98.77,98.89,28056.0,98.9748,99.0847,98.6353,98.7551,28056.0
2025-03-04 12:10:00,98.95,99.39,98.91,99.34,34909.0,98.815,99.2544,98.7751,99.2045,34909.0
2025-03-04 12:20:00,99.29,100.38,99.28,100.02,114699.0,99.1546,100.2431,99.1446,99.8836,114699.0
2025-03-04 12:30:00,99.99,100.04,99.41,99.94,27681.0,99.8536,99.9036,99.2744,99.8037,27681.0
2025-03-04 12:40:00,99.85,100.18,99.48,99.86,53051.0,99.7138,100.0434,99.3443,99.7238,53051.0
2025-03-04 12:50:00,99.84,99.84,99.27,99.44,39027.0,99.7038,99.7038,99.1346,99.3044,39027.0
2025-03-04 13:00:00,99.39,100.32,99.19,100.25,31114.0,99.2544,100.1832,99.0547,100.1133,31114.0
2025-03-04 13:10:00,100.23,101.0,100.09,100.33,199491.0,100.0933,100.8622,99.9535,100.1932,199491.0
2025-03-04 13:20:00,100.35,100.36,99.8,99.87,37716.0,100.2131,100.2231,99.6639,99.7338,37716.0
2025-03-04 13:30:00,99.79,100.36,99.6,100.29,33719.0,99.6539,100.2231,99.4642,100.1532,33719.0
2025-03-04 13:40:00,100.39,100.82,100.38,100.58,21108.0,100.2531,100.6825,100.2431,100.4428,21108.0
2025-03-04 13:50:00,100.56,101.24,100.49,101.06,35304.0,100.4228,101.1019,100.3529,100.9222,35304.0
2025-03-04 14:00:00,101.04,101.9,101.03,101.73,152326.0,100.9022,101.761,100.8922,101.5913,152326.0
2025-03-04 14:10:00,101.72,101.77,101.35,101.62,47168.0,101.5813,101.6312,101.2118,101.4814,47168.0
2025-03-04 14:20:00,101.57,102.24,101.57,101.67,59918.0,101.4315,102.1006,101.4315,101.5313,59918.0
2025-03-04 14:30:00,101.73,101.94,101.46,101.93,77393.0,101.5913,101.801,101.3216,101.791,77393.0
2025-03-04 14:40:00,101.85,102.31,101.83,101.88,41028.0,101.7111,102.1705,101.6911,101.741,41028.0
2025-03-04 14:50:00,102.04,102.33,102.0,102.28,61171.0,101.9008,102.1904,101.8609,102.1405,61171.0
2025-03-04 15:00:00,102.22,102.6,102.04,102.48,66581.0,102.0806,102.4601,101.9008,102.3402,66581.0
2025-03-04 15:10:00,102.46,102.9,102.46,102.9,35958.0,102.3203,102.7597,102.3203,102.7597,35958.0
2025-03-04 15:20:00,102.89,103.35,102.74,102.74,182537.0,102.7497,103.209,102.5999,102.5999,182537.0
2025-03-04 15:30:00,102.68,102.68,101.26,101.34,390999.0,102.54,102.54,101.1219,101.2018,390999.0
2025-03-04 15:40:00,101.23,101.57,100.63,100.68,168496.0,101.0919,101.4315,100.4928,100.5427,168496.0
2025-03-04 15:50:00,100.65,100.66,99.32,100.01,191182.0,100.5127,100.5227,99.1845,99.8736,191182.0
2025-03-05 09:30:00,100.28,100.51,99.27,99.85,154029.0,100.1432,100.3729,99.1346,99.7138,154029.0
2025-03-05 09:40:00,99.86,100.63,99.62,99.62,540643.0,99.7238,100.4928,99.4841,99.4841,540643.0
2025-03-05 09:50:00,99.56,100.16,98.84,99.26,242882.0,99.4242,100.0234,98.7052,99.1246,242882.0
2025-03-05 10:00:00,99.41,101.03,99.33,100.57,195902.0,99.2744,100.8922,99.1945,100.4328,195902.0
2025-03-05 10:10:00,100.71,100.8,99.72,99.72,157508.0,100.5726,100.6625,99.584,99.584,157508.0
2025-03-05 10:20:00,99.98,99.99,99.12,99.43,367509.0,99.8436,99.8536,98.9848,99.2944,367509.0
2025-03-05 10:30:00,99.49,100.49,99.24,100.33,61565.0,99.3543,100.3529,99.1046,100.1932,61565.0
2025-03-05 10:40:00,100.26,100.42,99.67,99.77,72059.0,100.1233,100.283,99.5341,99.6339,72059.0
2025-03-05 10:50:00,99.9,100.45,99.51,100.03,19455.0,99.7637,100.313,99.3743,99.8936,19455.0
2025-03-05 11:00:00,99.94,99.94,99.29,99.38,53395.0,99.8037,99.8037,99.1546,99.2445,53395.0
2025-03-05 11:10:00,99.32,99.34,98.66,98.88,64780.0,99.1845,99.2045,98.5254,98.7451,64780.0
2025-03-05 11:20:00,98.93,99.19,98.67,99.13,55831.0,98.7951,99.0547,98.5354,98.9948,55831.0
2025-03-05 11:30:00,99.09,99.09,98.44,98.87,81225.0,98.9549,98.9549,98.3057,98.7352,81225.0
2025-03-05 11:40:00,98.71,98.78,98.3,98.65,47799.0,98.5754,98.6453,98.1659,98.5155,47799.0
2025-03-05 11:50:00,98.6,99.85,98.37,99.5,92551.0,98.4655,99.7138,98.2358,99.3643,92551.0
2025-03-05 12:00:00,99.47,100.05,99.47,99.73,33302.0,99.3343,99.9135,99.3343,99.594,33302.0
2025-03-05 12:10:00,99.9,100.27,99.73,100.14,27854.0,99.7637,100.1332,99.594,100.0034,27854.0
2025-03-05 12:20:00,100.07,100.85,100.07,100.82,37183.0,99.9335,100.7125,99.9335,100.6825,37183.0
2025-03-05 12:30:00,100.85,101.09,100.74,101.03,62992.0,100.7125,100.9521,100.6026,100.8922,62992.0
2025-03-05 12:40:00,101.13,101.19,100.49,101.01,21987.0,100.9921,101.052,100.3529,100.8722,21987.0
2025-03-05 12:50:00,101.05,101.79,101.04,101.77,78866.0,100.9122,101.6512,100.9022,101.6312,78866.0
2025-03-05 13:00:00,101.73,101.92,100.61,100.69,60229.0,101.5913,101.781,100.4728,100.5527,60229.0
2025-03-05 13:10:00,100.88,101.52,100.88,101.31,22086.0,100.7424,101.3815,100.7424,101.1718,22086.0
2025-03-05 13:20:00,101.35,101.43,100.98,101.07,86553.0,101.2118,101.2917,100.8423,100.9322,86553.0
2025-03-05 13:30:00,101.03,101.3,100.57,101.1,36537.0,100.8922,101.1618,100.4328,100.9621,36537.0
2025-03-05 13:40:00,101.18,101.52,100.81,101.5,32253.0,101.042,101.3815,100.6725,101.3616,32253.0
2025-03-05 13:50:00,101.5,102.0,101.5,101.98,28056.0,101.3616,101.8609,101.3616,101.8409,28056.0
2025-03-05 14:00:00,101.98,102.89,101.73,102.89,197168.0,101.8409,102.7497,101.5913,102.7497,197168.0
2025-03-05 14:10:00,102.9,103.14,102.5,102.5,72240.0,102.7597,102.9993,102.3602,102.3602,72240.0
2025-03-05 14:20:00,102.47,102.98,102.4,102.4,105522.0,102.3302,102.8395,102.2603,102.2603,105522.0
2025-03-05 14:30:00,102.58,102.71,102.06,102.44,39705.0,102.4401,102.5699,101.9208,102.3003,39705.0
2025-03-05 14:40:00,102.47,102.75,102.31,102.68,16472.0,102.3302,102.6099,102.1705,102.54,16472.0
2025-03-05 14:50:00,102.82,102.97,102.51,102.56,14503.0,102.6798,102.8296,102.3702,102.4201,14503.0
2025-03-05 15:00:00,102.6,103.28,102.6,103.21,83544.0,102.4601,103.1391,102.4601,103.0692,83544.0
2025-03-05 15:10:00,103.15,103.22,102.26,102.54,39099.0,103.0093,103.0792,102.1205,102.4001,39099.0
2025-03-05 15:20:00,102.65,103.0,102.13,102.99,27829.0,102.51,102.8595,101.9907,102.8495,27829.0
2025-03-05 15:30:00,102.9,102.9,102.47,102.76,65447.0,102.7597,102.7597,102.3302,102.6198,65447.0
2025-03-05 15:40:00,102.63,102.97,102.53,102.66,34237.0,102.49,102.8296,102.3902,102.52,34237.0
2025-03-05 15:50:00,102.61,103.08,102.08,102.65,741895.0,102.4701,102.9394,101.9408,102.51,741895.0
2025-03-06 09:30:00,99.19,99.26,98.37,99.11,239920.0,99.0547,99.1246,98.2358,98.9748,239920.0
2025-03-06 09:40:00,99.0,99.25,98.51,99.0,215941.0,98.865,99.1146,98.3756,98.865,215941.0
2025-03-06 09:50:00,98.97,99.5,98.73,98.93,74154.0,98.835,99.3643,98.5953,98.7951,74154.0
2025-03-06 10:00:00,98.87,100.35,98.64,100.22,101377.0,98.7352,100.2131,98.5055,100.0833,101377.0
2025-03-06 10:10:00,100.0,100.63,99.95,100.52,54456.0,99.8636,100.4928,99.8137,100.3829,54456.0
2025-03-06 10:20:00,100.55,100.9,100.11,100.7,73459.0,100.4129,100.7624,99.9735,100.5627,73459.0
2025-03-06 10:30:00,100.66,101.07,100.33,101.07,30450.0,100.5227,100.9322,100.1932,100.9322,30450.0
2025-03-06 10:40:00,100.98,101.2,100.7,100.7,59377.0,100.8423,101.062,100.5627,100.5627,59377.0
2025-03-06 10:50:00,100.67,100.67,99.97,100.43,36511.0,100.5327,100.5327,99.8337,100.293,36511.0
2025-03-06 11:00:00,100.5,100.96,100.42,100.93,42404.0,100.3629,100.8223,100.283,100.7923,42404.0
2025-03-06 11:10:00,100.92,101.01,100.45,100.58,23170.0,100.7824,100.8722,100.313,100.4428,23170.0
2025-03-06 11:20:00,100.47,100.52,99.57,100.2,58074.0,100.333,100.3829,99.4342,100.0633,58074.0
2025-03-06 11:30:00,100.18,100.8,99.54,99.66,54360.0,100.0434,100.6625,99.4042,99.5241,54360.0
2025-03-06 11:40:00,99.6,99.67,99.29,99.33,33562.0,99.4642,99.5341,99.1546,99.1945,33562.0
2025-03-06 11:50:00,99.25,99.25,98.59,98.61,55217.0,99.1146,99.1146,98.4555,98.4755,55217.0
2025-03-06 12:00:00,98.54,98.85,97.71,98.22,107439.0,98.4056,98.7152,97.5767,98.086,107439.0
2025-03-06 12:10:00,98.21,98.21,97.62,97.95,41806.0,98.0761,98.0761,97.4869,97.8164,41806.0
2025-03-06 12:20:00,97.99,98.39,97.41,97.67,113256.0,97.8564,98.2558,97.2771,97.5368,113256.0
2025-03-06 12:30:00,97.64,98.12,97.56,97.57,43153.0,97.5068,97.9862,97.4269,97.4369,43153.0
2025-03-06 12:40:00,97.51,98.02,97.05,97.2,65773.0,97.377,97.8863,96.9176,97.0674,65773.0
2025-03-06 12:50:00,97.15,98.02,97.08,97.83,80823.0,97.0175,97.8863,96.9476,97.6966,80823.0
2025-03-06 13:00:00,97.8,97.93,97.5,97.51,32156.0,97.6666,97.7964,97.367,97.377,32156.0
2025-03-06 13:10:00,97.61,98.08,97.37,98.01,38743.0,97.4769,97.9462,97.2372,97.8763,38743.0
2025-03-06 13:20:00,98.0,98.18,97.4,97.44,27188.0,97.8663,98.0461,97.2672,97.3071,27188.0
2025-03-06 13:30:00,97.47,97.73,96.86,96.92,57129.0,97.3371,97.5967,96.7279,96.7878,57129.0
2025-03-06 13:40:00,96.8,97.29,96.54,97.11,78672.0,96.668,97.1573,96.4083,96.9776,78672.0
2025-03-06 13:50:00,97.14,97.53,97.11,97.31,25296.0,97.0075,97.397,96.9776,97.1773,25296.0
2025-03-06 14:00:00,97.21,97.32,96.67,96.92,45298.0,97.0774,97.1873,96.5382,96.7878,45298.0
2025-03-06 14:10:00,97.01,97.25,96.45,96.54,37070.0,96.8777,97.1174,96.3185,96.4083,37070.0
2025-03-06 14:20:00,96.55,96.66,96.22,96.39,55996.0,96.4183,96.5282,96.0888,96.2585,55996.0
2025-03-06 14:30:00,96.37,96.58,96.15,96.36,55721.0,96.2386,96.4483,96.0189,96.2286,55721.0
2025-03-06 14:40:00,96.33,97.86,96.32,97.73,62377.0,96.1986,97.7265,96.1886,97.5967,62377.0
2025-03-06 14:50:00,97.67,98.16,96.55,96.63,55236.0,97.5368,98.0261,96.4183,96.4982,55236.0
2025-03-06 15:00:00,96.56,97.47,96.42,97.12,43356.0,96.4283,97.3371,96.2885,96.9875,43356.0
2025-03-06 15:10:00,97.1,97.58,97.0,97.36,46113.0,96.9676,97.4469,96.8677,97.2272,46113.0
2025-03-06 15:20:00,97.44,97.45,96.46,97.18,61121.0,97.3071,97.3171,96.3284,97.0475,61121.0
2025-03-06 15:30:00,97.25,97.64,96.93,96.93,85939.0,97.1174,97.5068,96.7978,96.7978,85939.0
2025-03-06 15:40:00,96.91,97.03,96.52,96.98,143066.0,96.7778,96.8977,96.3884,96.8477,143066.0
2025-03-06 15:50:00,97.05,97.29,96.82,97.02,210804.0,96.9176,97.1573,96.6879,96.8877,210804.0
2025-03-07 09:30:00,96.49,97.37,96.41,97.04,155758.0,96.3584,97.2372,96.2785,96.9076,155758.0
2025-03-07 09:40:00,97.18,98.21,97.17,98.01,301267.0,97.0475,98.0761,97.0375,97.8763,301267.0
2025-03-07 09:50:00,98.08,98.48,97.5,97.53,113943.0,97.9462,98.3457,97.367,97.397,113943.0
2025-03-07 10:00:00,97.53,98.0,96.98,97.83,195490.0,97.397,97.8663,96.8477,97.6966,195490.0
2025-03-07 10:10:00,97.73,97.87,96.67,96.94,32795.0,97.5967,97.7365,96.5382,96.8078,32795.0
2025-03-07 10:20:00,96.92,97.4,96.6,96.73,29868.0,96.7878,97.2672,96.4682,96.5981,29868.0
2025-03-07 10:30:00,96.69,96.69,95.29,95.44,147827.0,96.5581,96.5581,95.16,95.3098,147827.0
2025-03-07 10:40:00,95.35,96.99,95.1,96.56,149592.0,95.22,96.8577,94.9703,96.4283,149592.0
2025-03-07 10:50:00,96.69,96.71,95.97,96.4,36627.0,96.5581,96.5781,95.8391,96.2685,36627.0
2025-03-07 11:00:00,96.21,96.44,95.84,96.16,16664.0,96.0788,96.3085,95.7093,96.0288,16664.0
2025-03-07 11:10:00,96.22,96.23,95.37,95.43,54078.0,96.0888,96.0988,95.2399,95.2998,54078.0
2025-03-07 11:20:00,95.43,95.55,94.8,94.89,89829.0,95.2998,95.4197,94.6707,94.7606,89829.0
2025-03-07 11:30:00,95.0,95.01,94.46,94.61,49865.0,94.8704,94.8804,94.3312,94.481,49865.0
2025-03-07 11:40:00,94.48,94.65,94.1,94.31,69592.0,94.3511,94.5209,93.9717,94.1814,69592.0
2025-03-07 11:50:00,94.37,94.57,93.9,94.51,66619.0,94.2413,94.441,93.7719,94.3811,66619.0
2025-03-07 12:00:00,94.5,95.15,94.15,94.19,89508.0,94.3711,95.0202,94.0216,94.0615,89508.0
2025-03-07 12:10:00,94.35,94.48,93.97,94.13,49877.0,94.2213,94.3511,93.8418,94.0016,49877.0
2025-03-07 12:20:00,94.12,94.94,94.11,94.94,24762.0,93.9916,94.8105,93.9816,94.8105,24762.0
2025-03-07 12:30:00,94.93,95.82,94.69,95.45,99756.0,94.8005,95.6893,94.5609,95.3198,99756.0
2025-03-07 12:40:00,95.37,96.54,95.37,96.16,65038.0,95.2399,96.4083,95.2399,96.0288,65038.0
2025-03-07 12:50:00,96.16,96.96,95.47,95.78,91183.0,96.0288,96.8278,95.3398,95.6494,91183.0
2025-03-07 13:00:00,95.7,97.27,95.7,96.81,80661.0,95.5695,97.1373,95.5695,96.678,80661.0
2025-03-07 13:10:00,96.78,97.06,96.31,97.05,135561.0,96.648,96.9276,96.1786,96.9176,135561.0
2025-03-07 13:20:00,97.09,97.37,96.54,96.59,35109.0,96.9576,97.2372,96.4083,96.4583,35109.0
2025-03-07 13:30:00,96.68,97.55,96.58,97.51,47190.0,96.5481,97.417,96.4483,97.377,47190.0
2025-03-07 13:40:00,97.6,97.7,97.1,97.47,41824.0,97.4669,97.5667,96.9676,97.3371,41824.0
2025-03-07 13:50:00,97.52,97.87,97.52,97.81,43130.0,97.387,97.7365,97.387,97.6766,43130.0
2025-03-07 14:00:00,97.78,98.13,97.35,97.36,83454.0,97.6466,97.9962,97.2172,97.2272,83454.0
2025-03-07 14:10:00,97.4,98.16,97.4,98.16,12370.0,97.2672,98.0261,97.2672,98.0261,12370.0
2025-03-07 14:20:00,98.16,98.75,98.15,98.65,44626.0,98.0261,98.6153,98.0161,98.5155,44626.0
2025-03-07 14:30:00,98.6,98.82,98.24,98.55,41972.0,98.4655,98.6852,98.106,98.4156,41972.0
2025-03-07 14:40:00,98.61,98.64,97.8,97.87,64962.0,98.4755,98.5055,97.6666,97.7365,64962.0
2025-03-07 14:50:00,97.85,98.22,97.76,98.03,31809.0,97.7165,98.086,97.6267,97.8963,31809.0
2025-03-07 15:00:00,98.05,98.5,97.83,98.5,53810.0,97.9163,98.3657,97.6966,98.3657,53810.0
2025-03-07 15:10:00,98.49,98.61,97.86,98.48,55729.0,98.3557,98.4755,97.7265,98.3457,55729.0
2025-03-07 15:20:00,98.43,98.46,98.05,98.35,24581.0,98.2958,98.3257,97.9163,98.2159,24581.0
2025-03-07 15:30:00,98.3,98.44,97.38,97.52,166167.0,98.1659,98.3057,97.2472,97.387,166167.0
2025-03-07 15:40:00,97.51,98.31,97.13,98.3,91772.0,97.377,98.1759,96.9975,98.1659,91772.0
2025-03-07 15:50:00,98.27,98.93,97.85,98.32,193235.0,98.136,98.7951,97.7165,98.1859,193235.0
2025-03-10 09:30:00,95.0,95.13,94.1,94.59,159020.0,94.8704,95.0003,93.9717,94.461,159020.0
2025-03-10 09:40:00,94.57,95.19,94.25,94.58,81188.0,94.441,95.0602,94.1215,94.451,81188.0
2025-03-10 09:50:00,94.65,94.79,93.69,94.13,121086.0,94.5209,94.6607,93.5622,94.0016,121086.0
2025-03-10 10:00:00,94.04,94.04,93.17,93.23,105404.0,93.9117,93.9117,93.0429,93.1028,105404.0
2025-03-10 10:10:00,93.21,93.7,93.0,93.13,145037.0,93.0829,93.5722,92.8732,93.003,145037.0
2025-03-10 10:20:00,93.2,93.5,92.8,93.01,91785.0,93.0729,93.3725,92.6734,92.8831,91785.0
2025-03-10 10:30:00,92.95,93.19,92.49,92.84,176619.0,92.8232,93.0629,92.3639,92.7134,176619.0
2025-03-10 10:40:00,92.77,92.83,92.15,92.45,112973.0,92.6435,92.7034,92.0243,92.3239,112973.0
2025-03-10 10:50:00,92.41,92.47,91.49,91.8,134543.0,92.284,92.3439,91.3652,91.6748,134543.0
2025-03-10 11:00:00,91.82,92.39,91.78,92.32,108206.0,91.6948,92.264,91.6548,92.1941,108206.0
2025-03-10 11:10:00,92.2,92.44,91.95,91.97,52327.0,92.0742,92.3139,91.8246,91.8446,52327.0
2025-03-10 11:20:00,91.89,92.6,91.89,92.56,41952.0,91.7647,92.4737,91.7647,92.4338,41952.0
2025-03-10 11:30:00,92.61,93.25,92.6,92.93,76226.0,92.4837,93.1228,92.4737,92.8033,76226.0
2025-03-10 11:40:00,92.92,92.98,92.18,92.77,43894.0,92.7933,92.8532,92.0543,92.6435,43894.0
2025-03-10 11:50:00,92.77,92.78,92.01,92.14,45269.0,92.6435,92.6535,91.8845,92.0143,45269.0
2025-03-10 12:00:00,92.1,92.4,91.88,91.92,23634.0,91.9744,92.274,91.7547,91.7946,23634.0
2025-03-10 12:10:00,92.01,92.34,91.68,91.76,49190.0,91.8845,92.2141,91.555,91.6348,49190.0
2025-03-10 12:20:00,91.82,92.04,91.51,92.04,29205.0,91.6948,91.9145,91.3852,91.9145,29205.0
2025-03-10 12:30:00,92.11,92.61,91.64,91.66,42101.0,91.9844,92.4837,91.515,91.535,42101.0
2025-03-10 12:40:00,91.66,91.92,91.61,91.77,38686.0,91.535,91.7946,91.4851,91.6448,38686.0
2025-03-10 12:50:00,91.75,92.05,91.7,91.74,35758.0,91.6249,91.9245,91.5749,91.6149,35758.0
2025-03-10 13:00:00,91.67,91.73,91.13,91.13,69240.0,91.545,91.6049,91.0057,91.0057,69240.0
2025-03-10 13:10:00,91.09,91.5,90.85,91.38,58946.0,90.9658,91.3752,90.7261,91.2554,58946.0
2025-03-10 13:20:00,91.44,91.78,91.25,91.34,45266.0,91.3153,91.6548,91.1255,91.2154,45266.0
2025-03-10 13:30:00,91.32,91.37,90.69,91.01,75847.0,91.1954,91.2454,90.5663,90.8859,75847.0
2025-03-10 13:40:00,90.98,91.11,90.58,90.7,70018.0,90.8559,90.9857,90.4565,90.5763,70018.0
2025-03-10 13:50:00,90.68,91.01,90.53,90.7,55783.0,90.5563,90.8859,90.4065,90.5763,55783.0
2025-03-10 14:00:00,90.72,90.79,90.3,90.6,65163.0,90.5963,90.6662,90.1768,90.4764,65163.0
2025-03-10 14:10:00,90.64,91.23,90.59,90.69,111720.0,90.5164,91.1056,90.4664,90.5663,111720.0
2025-03-10 14:20:00,90.68,90.88,90.45,90.57,42040.0,90.5563,90.756,90.3266,90.4465,42040.0
2025-03-10 14:30:00,90.74,90.95,90.49,90.51,42893.0,90.6162,90.826,90.3666,90.3866,42893.0
2025-03-10 14:40:00,90.49,90.58,90.24,90.4,81785.0,90.3666,90.4565,90.1169,90.2767,81785.0
2025-03-10 14:50:00,90.4,90.55,89.62,89.7,109911.0,90.2767,90.4265,89.4978,89.5777,109911.0
2025-03-10 15:00:00,89.66,89.92,89.09,89.16,102627.0,89.5377,89.7974,88.9685,89.0384,102627.0
2025-03-10 15:10:00,89.16,90.36,89.08,90.33,133483.0,89.0384,90.2368,88.9585,90.2068,133483.0
2025-03-10 15:20:00,90.32,91.27,90.25,90.63,200078.0,90.1968,91.1455,90.1269,90.5064,200078.0
2025-03-10 15:30:00,90.64,91.76,90.64,91.35,129573.0,90.5164,91.6348,90.5164,91.2254,129573.0
2025-03-10 15:40:00,91.34,91.42,90.26,90.75,136129.0,91.2154,91.2953,90.1369,90.6262,136129.0
2025-03-10 15:50:00,90.76,91.18,90.28,90.92,346323.0,90.6362,91.0556,90.1569,90.796,346323.0
2025-03-11 09:30:00,90.51,91.65,90.21,91.63,420589.0,90.3866,91.525,90.087,91.505,420589.0
2025-03-11 09:40:00,91.58,92.14,91.07,92.06,157049.0,91.4551,92.0143,90.9458,91.9344,157049.0
2025-03-11 09:50:00,92.09,92.19,91.32,91.49,213237.0,91.9644,92.0643,91.1954,91.3652,213237.0
2025-03-11 10:00:00,91.43,92.32,89.94,91.55,241910.0,91.3053,92.1941,89.8173,91.4251,241910.0
2025-03-11 10:10:00,91.56,91.57,90.35,90.82,75466.0,91.4351,91.4451,90.2268,90.6961,75466.0
2025-03-11 10:20:00,90.83,90.95,89.54,89.63,109606.0,90.7061,90.826,89.4179,89.5078,109606.0
2025-03-11 10:30:00,89.59,90.15,89.11,89.31,93992.0,89.4678,90.027,88.9885,89.1882,93992.0
2025-03-11 10:40:00,89.35,90.03,89.08,89.35,83225.0,89.2281,89.9072,88.9585,89.2281,83225.0
2025-03-11 10:50:00,89.5,90.47,89.31,89.49,85064.0,89.3779,90.3466,89.1882,89.3679,85064.0
2025-03-11 11:00:00,89.5,91.02,89.28,90.96,65545.0,89.3779,90.8959,89.1582,90.8359,65545.0
2025-03-11 11:10:00,90.97,91.32,90.68,90.96,95134.0,90.8459,91.1954,90.5563,90.8359,95134.0
2025-03-11 11:20:00,90.98,91.15,90.46,90.85,62043.0,90.8559,91.0257,90.3366,90.7261,62043.0
2025-03-11 11:30:00,90.6,91.21,90.5,91.11,66975.0,90.4764,91.0856,90.3766,90.9857,66975.0
2025-03-11 11:40:00,91.14,91.67,90.97,91.33,68752.0,91.0157,91.545,90.8459,91.2054,68752.0
2025-03-11 11:50:00,91.36,91.39,90.47,90.49,50130.0,91.2354,91.2654,90.3466,90.3666,50130.0
2025-03-11 12:00:00,90.5,90.71,90.0,90.1,54663.0,90.3766,90.5863,89.8772,89.9771,54663.0
2025-03-11 12:10:00,90.04,90.13,89.73,90.08,35137.0,89.9172,90.0071,89.6076,89.9571,35137.0
2025-03-11 12:20:00,90.05,90.46,89.99,90.17,20051.0,89.9272,90.3366,89.8673,90.047,20051.0
2025-03-11 12:30:00,90.4,90.6,90.02,90.08,24832.0,90.2767,90.4764,89.8972,89.9571,24832.0
2025-03-11 12:40:00,90.19,90.42,89.76,90.11,47708.0,90.067,90.2967,89.6376,89.9871,47708.0
2025-03-11 12:50:00,90.02,90.21,89.38,89.65,39405.0,89.8972,90.087,89.2581,89.5277,39405.0
2025-03-11 13:00:00,89.62,89.62,89.2,89.4,53619.0,89.4978,89.4978,89.0783,89.2781,53619.0
2025-03-11 13:10:00,89.5,89.59,89.17,89.3,39135.0,89.3779,89.4678,89.0484,89.1782,39135.0
2025-03-11 13:20:00,89.27,89.4,88.54,88.6,69277.0,89.1482,89.2781,88.4192,88.4792,69277.0
2025-03-11 13:30:00,88.5,89.02,88.5,88.88,60636.0,88.3793,88.8986,88.3793,88.7588,60636.0
2025-03-11 13:40:00,88.93,90.0,88.9,89.81,120453.0,88.8087,89.8772,88.7787,89.6875,120453.0
2025-03-11 13:50:00,89.79,90.03,89.21,89.63,68350.0,89.6675,89.9072,89.0883,89.5078,68350.0
2025-03-11 14:00:00,89.59,90.89,89.59,90.67,118119.0,89.4678,90.766,89.4678,90.5463,118119.0
2025-03-11 14:10:00,90.8,91.14,90.79,91.09,60209.0,90.6762,91.0157,90.6662,90.9658,60209.0
2025-03-11 14:20:00,90.99,91.64,90.99,91.34,74447.0,90.8659,91.515,90.8659,91.2154,74447.0
2025-03-11 14:30:00,91.35,91.52,90.92,91.49,42341.0,91.2254,91.3952,90.796,91.3652,42341.0
2025-03-11 14:40:00,91.53,92.43,91.5,92.39,150361.0,91.4052,92.3039,91.3752,92.264,150361.0
2025-03-11 14:50:00,92.4,93.0,92.38,92.56,110730.0,92.274,92.8732,92.254,92.4338,110730.0
2025-03-11 15:00:00,92.57,92.91,91.81,92.64,89322.0,92.4437,92.7833,91.6848,92.5136,89322.0
2025-03-11 15:10:00,92.61,92.61,91.59,91.77,81822.0,92.4837,92.4837,91.4651,91.6448,81822.0
2025-03-11 15:20:00,91.83,92.22,91.3,91.72,36947.0,91.7048,92.0942,91.1755,91.5949,36947.0
2025-03-11 15:30:00,91.77,91.89,91.36,91.45,80318.0,91.6448,91.7647,91.2354,91.3253,80318.0
2025-03-11 15:40:00,91.43,91.85,91.13,91.79,97248.0,91.3053,91.7247,91.0057,91.6648,97248.0
2025-03-11 15:50:00,91.78,91.78,90.27,90.27,174914.0,91.6548,91.6548,90.1469,90.1469,174914.0
2025-03-12 09:30:00,93.13,93.82,92.91,93.74,411387.0,93.003,93.692,92.7833,93.6121,411387.0
2025-03-12 09:40:00,93.8,93.85,92.57,92.85,135481.0,93.6721,93.722,92.4437,92.7234,135481.0
2025-03-12 09:50:00,92.84,93.37,92.15,92.6,175218.0,92.7134,93.2427,92.0243,92.4737,175218.0
2025-03-12 10:00:00,92.61,93.23,92.05,93.05,95588.0,92.4837,93.1028,91.9245,92.9231,95588.0
2025-03-12 10:10:00,93.26,93.37,92.14,92.42,140314.0,93.1328,93.2427,92.0143,92.2939,140314.0
2025-03-12 10:20:00,92.63,92.79,92.11,92.54,33620.0,92.5037,92.6634,91.9844,92.4138,33620.0
2025-03-12 10:30:00,92.42,92.55,91.62,91.66,64456.0,92.2939,92.4238,91.495,91.535,64456.0
2025-03-12 10:40:00,91.65,91.74,91.3,91.37,88136.0,91.525,91.6149,91.1755,91.2454,88136.0
2025-03-12 10:50:00,91.33,91.93,91.02,91.05,43065.0,91.2054,91.8046,90.8959,90.9258,43065.0
2025-03-12 11:00:00,91.1,91.17,90.31,90.64,119203.0,90.9757,91.0457,90.1868,90.5164,119203.0
2025-03-12 11:10:00,90.62,91.2,90.5,91.09,55742.0,90.4964,91.0756,90.3766,90.9658,55742.0
2025-03-12 11:20:00,91.12,91.64,90.84,91.49,71485.0,90.9957,91.515,90.7161,91.3652,71485.0
2025-03-12 11:30:00,91.59,92.05,91.4,91.95,54142.0,91.4651,91.9245,91.2753,91.8246,54142.0
2025-03-12 11:40:00,91.93,92.31,91.81,92.28,62272.0,91.8046,92.1841,91.6848,92.1541,62272.0
2025-03-12 11:50:00,92.28,92.56,91.94,92.56,55079.0,92.1541,92.4338,91.8146,92.4338,55079.0
2025-03-12 12:00:00,92.47,92.76,92.16,92.72,48572.0,92.3439,92.6335,92.0343,92.5935,48572.0
2025-03-12 12:10:00,92.68,93.07,92.48,92.9,71008.0,92.5536,92.9431,92.3539,92.7733,71008.0
2025-03-12 12:20:00,93.0,93.15,92.79,92.96,38088.0,92.8732,93.023,92.6634,92.8332,38088.0
2025-03-12 12:30:00,93.05,93.4,92.99,93.09,43800.0,92.9231,93.2726,92.8632,92.963,43800.0
2025-03-12 12:40:00,93.04,93.12,92.33,93.11,70829.0,92.9131,92.993,92.2041,92.983,70829.0
2025-03-12 12:50:00,93.22,93.28,92.46,92.46,49583.0,93.0929,93.1528,92.3339,92.3339,49583.0
2025-03-12 13:00:00,92.48,92.77,92.25,92.75,35574.0,92.3539,92.6435,92.1242,92.6235,35574.0
2025-03-12 13:10:00,92.76,92.97,92.55,92.85,25923.0,92.6335,92.8432,92.4238,92.7234,25923.0
2025-03-12 13:20:00,92.85,93.18,92.83,93.15,35004.0,92.7234,93.0529,92.7034,93.023,35004.0
2025-03-12 13:30:00,93.15,93.33,92.89,92.91,29572.0,93.023,93.2027,92.7633,92.7833,29572.0
2025-03-12 13:40:00,92.9,93.0,92.62,92.62,18947.0,92.7733,92.8732,92.4937,92.4937,18947.0
2025-03-12 13:50:00,92.57,92.68,91.65,91.71,38459.0,92.4437,92.5536,91.525,91.5849,38459.0
2025-03-12 14:00:00,91.58,92.27,91.58,91.83,30824.0,91.4551,92.1442,91.4551,91.7048,30824.0
2025-03-12 14:10:00,92.0,92.39,91.97,92.38,27196.0,91.8745,92.264,91.8446,92.254,27196.0
2025-03-12 14:20:00,92.43,92.6,92.19,92.56,51831.0,92.3039,92.4737,92.0643,92.4338,51831.0
2025-03-12 14:30:00,92.61,92.69,92.43,92.68,21859.0,92.4837,92.5636,92.3039,92.5536,21859.0
2025-03-12 14:40:00,92.7,93.2,92.7,93.15,50314.0,92.5736,93.0729,92.5736,93.023,50314.0
2025-03-12 14:50:00,93.12,93.12,92.6,92.95,25040.0,92.993,92.993,92.4737,92.8232,25040.0
2025-03-12 15:00:00,92.88,92.89,92.5,92.74,16077.0,92.7533,92.7633,92.3738,92.6135,16077.0
2025-03-12 15:10:00,92.71,92.75,92.34,92.71,48222.0,92.5836,92.6235,92.2141,92.5836,48222.0
2025-03-12 15:20:00,92.67,92.72,92.16,92.4,53241.0,92.5436,92.5935,92.0343,92.274,53241.0
2025-03-12 15:30:00,92.45,92.65,92.01,92.2,39932.0,92.3239,92.5236,91.8845,92.0742,39932.0
2025-03-12 15:40:00,92.2,92.42,91.93,92.35,60927.0,92.0742,92.2939,91.8046,92.224,60927.0
2025-03-12 15:50:00,92.36,92.67,91.84,92.32,216342.0,92.234,92.5436,91.7147,92.1941,216342.0
2025-03-13 09:30:00,91.98,92.0,91.21,91.69,181719.0,91.8545,91.8745,91.0856,91.5649,181719.0
2025-03-13 09:40:00,91.71,91.81,90.93,91.17,57988.0,91.5849,91.6848,90.806,91.0457,57988.0
2025-03-13 09:50:00,91.15,91.32,89.81,90.05,163823.0,91.0257,91.1954,89.6875,89.9272,163823.0
2025-03-13 10:00:00,90.04,90.81,89.65,90.63,108069.0,89.9172,90.6861,89.5277,90.5064,108069.0
2025-03-13 10:10:00,90.58,91.57,90.34,91.49,62800.0,90.4565,91.4451,90.2168,91.3652,62800.0
2025-03-13 10:20:00,91.55,91.9,91.03,91.06,61437.0,91.4251,91.7747,90.9058,90.9358,61437.0
2025-03-13 10:30:00,91.12,91.56,90.68,90.69,53989.0,90.9957,91.4351,90.5563,90.5663,53989.0
2025-03-13 10:40:00,90.7,90.81,90.39,90.48,26601.0,90.5763,90.6861,90.2667,90.3566,26601.0
2025-03-13 10:50:00,90.58,91.2,90.45,90.56,41923.0,90.4565,91.0756,90.3266,90.4365,41923.0
2025-03-13 11:00:00,90.61,91.04,90.16,90.26,33276.0,90.4864,90.9158,90.037,90.1369,33276.0
2025-03-13 11:10:00,90.28,90.37,89.99,90.23,24513.0,90.1569,90.2467,89.8673,90.1069,24513.0
2025-03-13 11:20:00,90.24,90.37,89.83,89.97,50648.0,90.1169,90.2467,89.7075,89.8473,50648.0
2025-03-13 11:30:00,89.92,90.18,89.26,89.38,78189.0,89.7974,90.057,89.1383,89.2581,78189.0
2025-03-13 11:40:00,89.43,90.28,89.2,89.99,102316.0,89.308,90.1569,89.0783,89.8673,102316.0
2025-03-13 11:50:00,89.84,89.84,89.31,89.37,28698.0,89.7175,89.7175,89.1882,89.2481,28698.0
2025-03-13 12:00:00,89.39,89.92,89.3,89.76,29532.0,89.2681,89.7974,89.1782,89.6376,29532.0
2025-03-13 12:10:00,89.75,89.75,89.41,89.55,19763.0,89.6276,89.6276,89.2881,89.4279,19763.0
2025-03-13 12:20:00,89.62,89.64,89.31,89.48,23755.0,89.4978,89.5177,89.1882,89.358,23755.0
2025-03-13 12:30:00,89.33,90.24,89.27,90.19,36347.0,89.2082,90.1169,89.1482,90.067,36347.0
2025-03-13 12:40:00,90.21,90.23,88.88,89.1,70041.0,90.087,90.1069,88.7588,88.9785,70041.0
2025-03-13 12:50:00,89.11,89.48,89.0,89.31,42887.0,88.9885,89.358,88.8786,89.1882,42887.0
2025-03-13 13:00:00,89.24,89.51,89.0,89.13,26410.0,89.1183,89.3879,88.8786,89.0084,26410.0
2025-03-13 13:10:00,89.06,89.08,88.28,88.41,78339.0,88.9385,88.9585,88.1596,88.2894,78339.0
2025-03-13 13:20:00,88.45,88.7,88.37,88.67,123908.0,88.3294,88.579,88.2495,88.5491,123908.0
2025-03-13 13:30:00,88.59,88.69,88.31,88.36,32569.0,88.4692,88.569,88.1896,88.2395,32569.0
2025-03-13 13:40:00,88.4,88.56,88.18,88.3,339763.0,88.2794,88.4392,88.0597,88.1796,339763.0
2025-03-13 13:50:00,88.32,88.72,88.29,88.36,35384.0,88.1995,88.599,88.1696,88.2395,35384.0
2025-03-13 14:00:00,88.35,89.22,88.35,89.06,64583.0,88.2295,89.0983,88.2295,88.9385,64583.0
2025-03-13 14:10:00,89.03,89.63,89.02,89.34,47929.0,88.9086,89.5078,88.8986,89.2181,47929.0
2025-03-13 14:20:00,89.21,89.66,89.17,89.65,17745.0,89.0883,89.5377,89.0484,89.5277,17745.0
2025-03-13 14:30:00,89.68,89.94,89.46,89.88,50609.0,89.5577,89.8173,89.338,89.7574,50609.0
2025-03-13 14:40:00,89.85,90.14,89.76,90.06,37393.0,89.7275,90.0171,89.6376,89.9372,37393.0
2025-03-13 14:50:00,90.01,90.08,89.55,90.0,31215.0,89.8872,89.9571,89.4279,89.8772,31215.0
2025-03-13 15:00:00,89.97,90.3,89.37,89.51,25563.0,89.8473,90.1768,89.2481,89.3879,25563.0
2025-03-13 15:10:00,89.39,89.71,89.37,89.7,6951.0,89.2681,89.5876,89.2481,89.5777,6951.0
2025-03-13 15:20:00,89.66,89.66,88.83,88.98,35653.0,89.5377,89.5377,88.7088,88.8586,35653.0
2025-03-13 15:30:00,89.1,89.24,88.54,88.54,98904.0,88.9785,89.1183,88.4192,88.4192,98904.0
2025-03-13 15:40:00,88.6,88.85,88.5,88.76,87595.0,88.4792,88.7288,88.3793,88.6389,87595.0
2025-03-13 15:50:00,88.74,88.96,88.35,88.94,322912.0,88.619,88.8387,88.2295,88.8187,322912.0
2025-03-14 09:30:00,90.93,92.16,90.9,92.03,239021.0,90.806,92.0343,90.776,91.9045,239021.0
2025-03-14 09:40:00,92.06,92.2,91.73,92.13,54609.0,91.9344,92.0742,91.6049,92.0043,54609.0
2025-03-14 09:50:00,92.14,92.37,91.6,91.65,89397.0,92.0143,92.244,91.4751,91.525,89397.0
2025-03-14 10:00:00,91.66,92.03,90.71,91.28,207152.0,91.535,91.9045,90.5863,91.1555,207152.0
2025-03-14 10:10:00,91.33,91.48,90.93,91.2,51014.0,91.2054,91.3552,90.806,91.0756,51014.0
2025-03-14 10:20:00,91.2,91.45,90.76,91.04,40304.0,91.0756,91.3253,90.6362,90.9158,40304.0
2025-03-14 10:30:00,91.02,91.67,91.02,91.67,31702.0,90.8959,91.545,90.8959,91.545,31702.0
2025-03-14 10:40:00,91.68,91.99,91.44,91.83,57746.0,91.555,91.8645,91.3153,91.7048,57746.0
2025-03-14 10:50:00,91.93,92.25,91.69,92.25,34061.0,91.8046,92.1242,91.5649,92.1242,34061.0
2025-03-14 11:00:00,92.29,92.56,92.28,92.31,50683.0,92.1641,92.4338,92.1541,92.1841,50683.0
2025-03-14 11:10:00,92.28,92.63,92.11,92.61,32999.0,92.1541,92.5037,91.9844,92.4837,32999.0
2025-03-14 11:20:00,92.64,92.77,92.46,92.61,47600.0,92.5136,92.6435,92.3339,92.4837,47600.0
2025-03-14 11:30:00,92.62,92.95,92.59,92.95,37386.0,92.4937,92.8232,92.4637,92.8232,37386.0
2025-03-14 11:40:00,92.94,93.14,92.68,92.84,40120.0,92.8132,93.013,92.5536,92.7134,40120.0
2025-03-14 11:50:00,92.79,93.02,92.65,92.88,26117.0,92.6634,92.8931,92.5236,92.7533,26117.0
2025-03-14 12:00:00,92.86,93.02,92.59,92.62,24944.0,92.7333,92.8931,92.4637,92.4937,24944.0
2025-03-14 12:10:00,92.62,92.64,92.35,92.5,40952.0,92.4937,92.5136,92.224,92.3738,40952.0
2025-03-14 12:20:00,92.5,92.74,92.28,92.36,38589.0,92.3738,92.6135,92.1541,92.234,38589.0
2025-03-14 12:30:00,92.35,92.9,92.25,92.71,19768.0,92.224,92.7733,92.1242,92.5836,19768.0
2025-03-14 12:40:00,92.74,92.95,92.74,92.92,75672.0,92.6135,92.8232,92.6135,92.7933,75672.0
2025-03-14 12:50:00,92.95,93.18,92.92,93.03,30681.0,92.8232,93.0529,92.7933,92.9031,30681.0
2025-03-14 13:00:00,92.92,93.18,92.77,93.06,57891.0,92.7933,93.0529,92.6435,92.9331,57891.0
2025-03-14 13:10:00,92.93,93.07,92.82,92.86,13423.0,92.8033,92.9431,92.6934,92.7333,13423.0
2025-03-14 13:20:00,92.87,93.02,92.58,92.67,96718.0,92.7433,92.8931,92.4537,92.5436,96718.0
2025-03-14 13:30:00,92.67,92.85,92.39,92.67,40592.0,92.5436,92.7234,92.264,92.5436,40592.0
2025-03-14 13:40:00,92.67,92.67,92.38,92.47,291713.0,92.5436,92.5436,92.254,92.3439,291713.0
2025-03-14 13:50:00,92.48,92.77,92.48,92.51,20488.0,92.3539,92.6435,92.3539,92.3838,20488.0
2025-03-14 14:00:00,92.48,92.87,92.48,92.73,30595.0,92.3539,92.7433,92.3539,92.6035,30595.0
2025-03-14 14:10:00,92.74,92.8,92.43,92.5,17405.0,92.6135,92.6734,92.3039,92.3738,17405.0
2025-03-14 14:20:00,92.46,92.58,92.32,92.5,17527.0,92.3339,92.4537,92.1941,92.3738,17527.0
2025-03-14 14:30:00,92.65,93.01,92.65,93.01,19381.0,92.5236,92.8831,92.5236,92.8831,19381.0
2025-03-14 14:40:00,93.0,93.15,92.84,93.0,22238.0,92.8732,93.023,92.7134,92.8732,22238.0
2025-03-14 14:50:00,93.03,93.03,92.72,92.86,26141.0,92.9031,92.9031,92.5935,92.7333,26141.0
2025-03-14 15:00:00,92.84,93.15,92.77,93.08,30490.0,92.7134,93.023,92.6435,92.953,30490.0
2025-03-14 15:10:00,93.06,93.23,92.97,93.06,26088.0,92.9331,93.1028,92.8432,92.9331,26088.0
2025-03-14 15:20:00,93.05,93.09,92.79,92.82,39669.0,92.9231,92.963,92.6634,92.6934,39669.0
2025-03-14 15:30:00,92.84,93.01,92.75,92.76,28223.0,92.7134,92.8831,92.6235,92.6335,28223.0
2025-03-14 15:40:00,92.72,93.1,92.69,93.1,60136.0,92.5935,92.973,92.5636,92.973,60136.0
2025-03-14 15:50:00,93.08,93.52,92.79,93.19,173737.0,92.953,93.3924,92.6634,93.0629,173737.0
2025-03-17 09:30:00,93.14,94.34,93.0,94.3,900886.0,93.013,94.2113,92.8732,94.1714,900886.0
2025-03-17 09:40:00,94.33,94.53,93.54,93.6,91731.0,94.2013,94.4011,93.4124,93.4723,91731.0
2025-03-17 09:50:00,93.58,94.22,93.45,93.94,93757.0,93.4524,94.0915,93.3225,93.8119,93757.0
2025-03-17 10:00:00,93.95,93.95,93.34,93.75,62468.0,93.8219,93.8219,93.2127,93.6221,62468.0
2025-03-17 10:10:00,93.73,94.19,93.67,94.0,29568.0,93.6022,94.0615,93.5422,93.8718,29568.0
2025-03-17 10:20:00,93.97,94.09,93.25,93.25,28382.0,93.8418,93.9617,93.1228,93.1228,28382.0
2025-03-17 10:30:00,93.21,93.52,92.91,93.46,56401.0,93.0829,93.3924,92.7833,93.3325,56401.0
2025-03-17 10:40:00,93.5,93.63,93.33,93.6,17565.0,93.3725,93.5023,93.2027,93.4723,17565.0
2025-03-17 10:50:00,93.32,93.48,92.85,92.95,24585.0,93.1927,93.3525,92.7234,92.8232,24585.0
2025-03-17 11:00:00,93.01,93.19,92.68,92.93,40803.0,92.8831,93.0629,92.5536,92.8033,40803.0
2025-03-17 11:10:00,92.98,93.37,92.78,93.34,35257.0,92.8532,93.2427,92.6535,93.2127,35257.0
2025-03-17 11:20:00,93.35,93.39,92.92,92.93,18930.0,93.2227,93.2626,92.7933,92.8033,18930.0
2025-03-17 11:30:00,92.89,93.06,92.46,92.63,64069.0,92.7633,92.9331,92.3339,92.5037,64069.0
2025-03-17 11:40:00,92.59,92.95,92.5,92.94,50943.0,92.4637,92.8232,92.3738,92.8132,50943.0
2025-03-17 11:50:00,92.9,93.08,92.85,92.92,22563.0,92.7733,92.953,92.7234,92.7933,22563.0
2025-03-17 12:00:00,92.94,93.43,92.71,93.37,190677.0,92.8132,93.3026,92.5836,93.2427,190677.0
2025-03-17 12:10:00,93.43,93.5,93.14,93.15,25339.0,93.3026,93.3725,93.013,93.023,25339.0
2025-03-17 12:20:00,93.17,93.17,92.74,92.87,11992.0,93.0429,93.0429,92.6135,92.7433,11992.0
2025-03-17 12:30:00,92.78,93.16,92.77,93.02,9257.0,92.6535,93.0329,92.6435,92.8931,9257.0
2025-03-17 12:40:00,92.95,93.03,92.69,93.03,18317.0,92.8232,92.9031,92.5636,92.9031,18317.0
2025-03-17 12:50:00,93.01,93.24,92.97,93.08,13717.0,92.8831,93.1128,92.8432,92.953,13717.0
2025-03-17 13:00:00,93.11,93.27,92.92,93.19,259028.0,92.983,93.1428,92.7933,93.0629,259028.0
2025-03-17 13:10:00,93.23,93.33,93.15,93.31,6690.0,93.1028,93.2027,93.023,93.1827,6690.0
2025-03-17 13:20:00,93.2,93.76,93.2,93.6,20041.0,93.0729,93.6321,93.0729,93.4723,20041.0
2025-03-17 13:30:00,93.71,94.1,93.59,94.06,46609.0,93.5822,93.9717,93.4624,93.9317,46609.0
2025-03-17 13:40:00,94.05,94.28,94.05,94.21,31275.0,93.9217,94.1514,93.9217,94.0815,31275.0
2025-03-17 13:50:00,94.29,94.35,94.2,94.21,31467.0,94.1614,94.2213,94.0715,94.0815,31467.0
2025-03-17 14:00:00,94.22,94.56,94.22,94.5,60251.0,94.0915,94.431,94.0915,94.3711,60251.0
2025-03-17 14:10:00,94.4,95.01,94.4,94.98,857269.0,94.2712,94.8804,94.2712,94.8505,857269.0
2025-03-17 14:20:00,94.96,95.25,94.84,95.2,696346.0,94.8305,95.1201,94.7106,95.0702,696346.0
2025-03-17 14:30:00,95.2,95.41,95.11,95.35,1206334.0,95.0702,95.2799,94.9803,95.22,1206334.0
2025-03-17 14:40:00,95.35,95.64,95.21,95.53,2988942.0,95.22,95.5096,95.0801,95.3997,2988942.0
2025-03-17 14:50:00,95.54,95.6,95.36,95.38,219957.0,95.4097,95.4696,95.2299,95.2499,219957.0
2025-03-17 15:00:00,95.38,95.43,95.18,95.2,107115.0,95.2499,95.2998,95.0502,95.0702,107115.0
2025-03-17 15:10:00,95.23,95.28,95.08,95.14,63917.0,95.1001,95.15,94.9503,95.0102,63917.0
2025-03-17 15:20:00,95.16,95.25,95.04,95.2,30197.0,95.0302,95.1201,94.9104,95.0702,30197.0
2025-03-17 15:30:00,95.11,95.32,95.04,95.14,322770.0,94.9803,95.19,94.9104,95.0102,322770.0
2025-03-17 15:40:00,95.16,95.22,95.03,95.1,122292.0,95.0302,95.0901,94.9004,94.9703,122292.0
2025-03-17 15:50:00,95.08,95.17,94.33,94.38,171631.0,94.9503,95.0402,94.2013,94.2513,171631.0
2025-03-18 09:30:00,93.07,93.07,91.87,91.98,203745.0,92.9431,92.9431,91.7447,91.8545,203745.0
2025-03-18 09:40:00,91.95,92.13,91.09,91.48,137810.0,91.8246,92.0043,90.9658,91.3552,137810.0
2025-03-18 09:50:00,91.49,91.64,90.79,90.95,155610.0,91.3652,91.515,90.6662,90.826,155610.0
2025-03-18 10:00:00,90.91,91.34,90.64,91.32,62616.0,90.786,91.2154,90.5164,91.1954,62616.0
2025-03-18 10:10:00,91.34,91.34,90.61,90.78,96468.0,91.2154,91.2154,90.4864,90.6562,96468.0
2025-03-18 10:20:00,90.81,91.25,90.81,91.2,46390.0,90.6861,91.1255,90.6861,91.0756,46390.0
2025-03-18 10:30:00,91.14,91.4,90.94,91.36,37533.0,91.0157,91.2753,90.816,91.2354,37533.0
2025-03-18 10:40:00,91.45,91.5,90.75,90.82,46809.0,91.3253,91.3752,90.6262,90.6961,46809.0
2025-03-18 10:50:00,90.83,91.26,90.83,90.99,31411.0,90.7061,91.1355,90.7061,90.8659,31411.0
2025-03-18 11:00:00,91.03,91.04,90.3,90.53,88458.0,90.9058,90.9158,90.1768,90.4065,88458.0
2025-03-18 11:10:00,90.51,90.92,90.46,90.92,24822.0,90.3866,90.796,90.3366,90.796,24822.0
2025-03-18 11:20:00,90.94,91.1,90.72,90.9,15880.0,90.816,90.9757,90.5963,90.776,15880.0
2025-03-18 11:30:00,90.86,91.14,90.8,91.14,41368.0,90.7361,91.0157,90.6762,91.0157,41368.0
2025-03-18 11:40:00,91.18,91.2,90.83,90.89,88095.0,91.0556,91.0756,90.7061,90.766,88095.0
2025-03-18 11:50:00,90.82,90.86,90.53,90.81,40473.0,90.6961,90.7361,90.4065,90.6861,40473.0
2025-03-18 12:00:00,90.78,91.13,90.73,91.07,41283.0,90.6562,91.0057,90.6063,90.9458,41283.0
2025-03-18 12:10:00,91.06,91.48,91.06,91.17,50140.0,90.9358,91.3552,90.9358,91.0457,50140.0
2025-03-18 12:20:00,91.16,91.63,91.16,91.59,43812.0,91.0357,91.505,91.0357,91.4651,43812.0
2025-03-18 12:30:00,91.62,91.66,91.35,91.58,37475.0,91.495,91.535,91.2254,91.4551,37475.0
2025-03-18 12:40:00,91.57,91.59,90.95,91.01,55359.0,91.4451,91.4651,90.826,90.8859,55359.0
2025-03-18 12:50:00,91.0,91.61,90.77,91.49,25839.0,90.8759,91.4851,90.6462,91.3652,25839.0
2025-03-18 13:00:00,91.48,91.56,91.07,91.26,28981.0,91.3552,91.4351,90.9458,91.1355,28981.0
2025-03-18 13:10:00,91.27,91.64,90.76,91.14,60435.0,91.1455,91.515,90.6362,91.0157,60435.0
2025-03-18 13:20:00,91.12,91.46,91.05,91.17,22612.0,90.9957,91.3353,90.9258,91.0457,22612.0
2025-03-18 13:30:00,91.1,91.48,90.92,91.48,10874.0,90.9757,91.3552,90.796,91.3552,10874.0
2025-03-18 13:40:00,91.4,91.47,91.19,91.44,9964.0,91.2753,91.3452,91.0656,91.3153,9964.0
2025-03-18 13:50:00,91.46,91.55,91.13,91.31,19001.0,91.3353,91.4251,91.0057,91.1855,19001.0
2025-03-18 14:00:00,91.3,91.3,90.89,91.08,23441.0,91.1755,91.1755,90.766,90.9558,23441.0
2025-03-18 14:10:00,91.05,91.05,90.79,91.01,13168.0,90.9258,90.9258,90.6662,90.8859,13168.0
2025-03-18 14:20:00,91.07,91.46,91.07,91.18,19712.0,90.9458,91.3353,90.9458,91.0556,19712.0
2025-03-18 14:30:00,91.3,91.52,91.1,91.43,19996.0,91.1755,91.3952,90.9757,91.3053,19996.0
2025-03-18 14:40:00,91.42,91.74,91.19,91.67,41083.0,91.2953,91.6149,91.0656,91.545,41083.0
2025-03-18 14:50:00,91.71,91.93,91.47,91.66,54001.0,91.5849,91.8046,91.3452,91.535,54001.0
2025-03-18 15:00:00,91.55,91.62,91.3,91.42,15957.0,91.4251,91.495,91.1755,91.2953,15957.0
2025-03-18 15:10:00,91.45,91.53,91.23,91.49,10646.0,91.3253,91.4052,91.1056,91.3652,10646.0
2025-03-18 15:20:00,91.6,91.62,91.1,91.29,14381.0,91.4751,91.495,90.9757,91.1655,14381.0
2025-03-18 15:30:00,91.35,91.44,91.09,91.09,19517.0,91.2254,91.3153,90.9658,90.9658,19517.0
2025-03-18 15:40:00,91.13,91.25,90.81,90.88,45990.0,91.0057,91.1255,90.6861,90.756,45990.0
2025-03-18 15:50:00,90.87,91.36,90.86,91.2,107474.0,90.7461,91.2354,90.7361,91.0756,107474.0
2025-03-19 09:30:00,91.99,92.23,91.62,91.77,155298.0,91.8645,92.1042,91.495,91.6448,155298.0
2025-03-19 09:40:00,91.84,92.05,91.25,91.92,91035.0,91.7147,91.9245,91.1255,91.7946,91035.0
2025-03-19 09:50:00,91.94,92.49,91.88,92.36,46397.0,91.8146,92.3639,91.7547,92.234,46397.0
2025-03-19 10:00:00,92.3,93.02,92.3,92.96,57400.0,92.1741,92.8931,92.1741,92.8332,57400.0
2025-03-19 10:10:00,92.95,92.97,92.68,92.87,66054.0,92.8232,92.8432,92.5536,92.7433,66054.0
2025-03-19 10:20:00,92.86,92.93,92.51,92.52,26811.0,92.7333,92.8033,92.3838,92.3938,26811.0
2025-03-19 10:30:00,92.55,92.69,92.45,92.56,13822.0,92.4238,92.5636,92.3239,92.4338,13822.0
2025-03-19 10:40:00,92.56,92.62,92.18,92.34,29180.0,92.4338,92.4937,92.0543,92.2141,29180.0
2025-03-19 10:50:00,92.31,92.34,92.03,92.06,16187.0,92.1841,92.2141,91.9045,91.9344,16187.0
2025-03-19 11:00:00,92.05,92.67,92.02,92.66,26582.0,91.9245,92.5436,91.8945,92.5336,26582.0
2025-03-19 11:10:00,92.67,92.76,92.35,92.37,27499.0,92.5436,92.6335,92.224,92.244,27499.0
2025-03-19 11:20:00,92.31,92.85,92.31,92.79,7820.0,92.1841,92.7234,92.1841,92.6634,7820.0
2025-03-19 11:30:00,92.82,92.91,92.69,92.89,8019.0,92.6934,92.7833,92.5636,92.7633,8019.0
2025-03-19 11:40:00,92.88,93.06,92.88,93.06,17228.0,92.7533,92.9331,92.7533,92.9331,17228.0
2025-03-19 11:50:00,93.07,93.35,93.07,93.17,40319.0,92.9431,93.2227,92.9431,93.0429,40319.0
2025-03-19 12:00:00,93.25,93.32,93.1,93.18,17961.0,93.1228,93.1927,92.973,93.0529,17961.0
2025-03-19 12:10:00,93.12,93.13,92.87,92.96,27226.0,92.993,93.003,92.7433,92.8332,27226.0
2025-03-19 12:20:00,92.96,93.12,92.88,93.09,25342.0,92.8332,92.993,92.7533,92.963,25342.0
2025-03-19 12:30:00,93.08,93.08,92.82,92.84,10526.0,92.953,92.953,92.6934,92.7134,10526.0
2025-03-19 12:40:00,92.77,92.84,92.71,92.71,12840.0,92.6435,92.7134,92.5836,92.5836,12840.0
2025-03-19 12:50:00,92.75,92.93,92.64,92.74,8516.0,92.6235,92.8033,92.5136,92.6135,8516.0
2025-03-19 13:00:00,92.79,92.85,92.48,92.48,17847.0,92.6634,92.7234,92.3539,92.3539,17847.0
2025-03-19 13:10:00,92.46,92.53,92.15,92.37,37501.0,92.3339,92.4038,92.0243,92.244,37501.0
2025-03-19 13:20:00,92.31,92.39,92.17,92.18,10587.0,92.1841,92.264,92.0443,92.0543,10587.0
2025-03-19 13:30:00,92.16,92.48,92.01,92.46,26503.0,92.0343,92.3539,91.8845,92.3339,26503.0
2025-03-19 13:40:00,92.5,92.56,92.0,92.06,84968.0,92.3738,92.4338,91.8745,91.9344,84968.0
2025-03-19 13:50:00,92.13,92.33,92.12,92.24,78000.0,92.0043,92.2041,91.9944,92.1142,78000.0
2025-03-19 14:00:00,92.09,93.01,91.89,92.68,437429.0,91.9644,92.8831,91.7647,92.5536,437429.0
2025-03-19 14:10:00,92.74,93.26,92.72,93.03,46379.0,92.6135,93.1328,92.5935,92.9031,46379.0
2025-03-19 14:20:00,93.05,93.07,92.67,92.74,89640.0,92.9231,92.9431,92.5436,92.6135,89640.0
2025-03-19 14:30:00,92.92,93.55,92.92,93.07,37642.0,92.7933,93.4224,92.7933,92.9431,37642.0
2025-03-19 14:40:00,93.13,93.76,92.99,93.49,97097.0,93.003,93.6321,92.8632,93.3625,97097.0
2025-03-19 14:50:00,93.51,94.21,93.46,94.21,111596.0,93.3825,94.0815,93.3325,94.0815,111596.0
2025-03-19 15:00:00,94.15,95.14,94.15,95.14,151186.0,94.0216,95.0102,94.0216,95.0102,151186.0
2025-03-19 15:10:00,95.07,95.25,94.47,94.55,92700.0,94.9403,95.1201,94.3412,94.421,92700.0
2025-03-19 15:20:00,94.52,94.57,93.39,93.56,92463.0,94.3911,94.441,93.2626,93.4324,92463.0
2025-03-19 15:30:00,93.53,94.16,93.42,94.1,108516.0,93.4024,94.0316,93.2926,93.9717,108516.0
2025-03-19 15:40:00,94.11,94.48,93.93,94.05,72091.0,93.9816,94.3511,93.8019,93.9217,72091.0
2025-03-19 15:50:00,94.06,94.06,93.37,93.52,256891.0,93.9317,93.9317,93.2427,93.3924,256891.0
2025-03-20 09:30:00,91.96,93.03,91.71,93.01,131013.0,91.8346,92.9031,91.5849,92.8831,131013.0
2025-03-20 09:40:00,93.03,93.26,92.75,93.14,61289.0,92.9031,93.1328,92.6235,93.013,61289.0
2025-03-20 09:50:00,93.08,93.36,93.0,93.35,46552.0,92.953,93.2327,92.8732,93.2227,46552.0
2025-03-20 10:00:00,93.32,94.21,93.29,94.03,100407.0,93.1927,94.0815,93.1628,93.9018,100407.0
2025-03-20 10:10:00,94.0,94.41,93.76,94.3,42386.0,93.8718,94.2812,93.6321,94.1714,42386.0
2025-03-20 10:20:00,94.3,94.78,94.19,94.5,40351.0,94.1714,94.6507,94.0615,94.3711,40351.0
2025-03-20 10:30:00,94.5,94.79,94.23,94.6,38451.0,94.3711,94.6607,94.1015,94.471,38451.0
2025-03-20 10:40:00,94.53,94.96,94.5,94.86,32647.0,94.4011,94.8305,94.3711,94.7306,32647.0
2025-03-20 10:50:00,94.81,94.81,94.31,94.4,39909.0,94.6807,94.6807,94.1814,94.2712,39909.0
2025-03-20 11:00:00,94.42,94.49,94.1,94.45,29247.0,94.2912,94.3611,93.9717,94.3212,29247.0
2025-03-20 11:10:00,94.5,94.57,94.24,94.24,27484.0,94.3711,94.441,94.1115,94.1115,27484.0
2025-03-20 11:20:00,94.19,94.41,94.14,94.3,14659.0,94.0615,94.2812,94.0116,94.1714,14659.0
2025-03-20 11:30:00,94.28,94.32,93.69,94.02,39169.0,94.1514,94.1914,93.5622,93.8918,39169.0
2025-03-20 11:40:00,94.04,94.49,94.03,94.44,16321.0,93.9117,94.3611,93.9018,94.3112,16321.0
2025-03-20 11:50:00,94.35,94.49,93.87,93.88,33374.0,94.2213,94.3611,93.742,93.752,33374.0
2025-03-20 12:00:00,93.83,94.36,93.7,93.81,79623.0,93.702,94.2313,93.5722,93.6821,79623.0
2025-03-20 12:10:00,93.83,93.83,93.49,93.69,38790.0,93.702,93.702,93.3625,93.5622,38790.0
2025-03-20 12:20:00,93.6,93.66,92.79,92.88,77508.0,93.4723,93.5323,92.6634,92.7533,77508.0
2025-03-20 12:30:00,92.89,93.17,92.87,93.13,35347.0,92.7633,93.0429,92.7433,93.003,35347.0
2025-03-20 12:40:00,93.15,93.15,92.72,92.75,42351.0,93.023,93.023,92.5935,92.6235,42351.0
2025-03-20 12:50:00,92.74,93.18,92.74,92.84,27234.0,92.6135,93.0529,92.6135,92.7134,27234.0
2025-03-20 13:00:00,92.93,93.45,92.84,93.38,50233.0,92.8033,93.3225,92.7134,93.2526,50233.0
2025-03-20 13:10:00,93.44,93.44,93.05,93.16,19166.0,93.3126,93.3126,92.9231,93.0329,19166.0
2025-03-20 13:20:00,93.12,93.18,92.45,92.47,27446.0,92.993,93.0529,92.3239,92.3439,27446.0
2025-03-20 13:30:00,92.46,92.88,92.45,92.88,25295.0,92.3339,92.7533,92.3239,92.7533,25295.0
2025-03-20 13:40:00,92.89,93.12,92.74,92.84,119049.0,92.7633,92.993,92.6135,92.7134,119049.0
2025-03-20 13:50:00,92.85,92.86,92.49,92.6,279235.0,92.7234,92.7333,92.3639,92.4737,279235.0
2025-03-20 14:00:00,92.6,92.86,92.56,92.82,18648.0,92.4737,92.7333,92.4338,92.6934,18648.0
2025-03-20 14:10:00,92.85,93.06,92.85,92.87,15867.0,92.7234,92.9331,92.7234,92.7433,15867.0
2025-03-20 14:20:00,92.75,92.77,92.2,92.21,42549.0,92.6235,92.6435,92.0742,92.0842,42549.0
2025-03-20 14:30:00,92.18,92.53,92.12,92.48,32990.0,92.0543,92.4038,91.9944,92.3539,32990.0
2025-03-20 14:40:00,92.49,92.55,92.24,92.55,23368.0,92.3639,92.4238,92.1142,92.4238,23368.0
2025-03-20 14:50:00,92.6,92.93,92.29,92.31,34441.0,92.4737,92.8033,92.1641,92.1841,34441.0
2025-03-20 15:00:00,92.37,92.77,92.37,92.63,33545.0,92.244,92.6435,92.244,92.5037,33545.0
2025-03-20 15:10:00,92.61,92.9,92.61,92.84,37464.0,92.4837,92.7733,92.4837,92.7134,37464.0
2025-03-20 15:20:00,92.9,93.03,92.46,92.46,28031.0,92.7733,92.9031,92.3339,92.3339,28031.0
2025-03-20 15:30:00,92.51,92.92,92.51,92.71,30961.0,92.3838,92.7933,92.3838,92.5836,30961.0
2025-03-20 15:40:00,92.77,93.26,92.77,93.22,28391.0,92.6435,93.1328,92.6435,93.0929,28391.0
2025-03-20 15:50:00,93.18,93.24,92.77,92.91,250593.0,93.0529,93.1128,92.6435,92.7833,250593.0
2025-03-21 09:30:00,90.89,91.34,90.46,90.65,217611.0,90.766,91.2154,90.3366,90.5264,217611.0
2025-03-21 09:40:00,90.61,91.41,90.57,91.3,163635.0,90.4864,91.2853,90.4465,91.1755,163635.0
2025-03-21 09:50:00,91.29,91.72,91.07,91.42,71240.0,91.1655,91.5949,90.9458,91.2953,71240.0
2025-03-21 10:00:00,91.46,91.59,91.04,91.13,87211.0,91.3353,91.4651,90.9158,91.0057,87211.0
2025-03-21 10:10:00,91.12,91.58,90.93,91.44,56871.0,90.9957,91.4551,90.806,91.3153,56871.0
2025-03-21 10:20:00,91.45,91.91,91.33,91.65,48411.0,91.3253,91.7846,91.2054,91.525,48411.0
2025-03-21 10:30:00,91.66,91.78,91.37,91.37,11222.0,91.535,91.6548,91.2454,91.2454,11222.0
2025-03-21 10:40:00,91.34,91.77,91.21,91.65,10515.0,91.2154,91.6448,91.0856,91.525,10515.0
2025-03-21 10:50:00,91.62,92.13,91.45,92.13,22167.0,91.495,92.0043,91.3253,92.0043,22167.0
2025-03-21 11:00:00,92.14,92.28,91.93,92.05,29356.0,92.0143,92.1541,91.8046,91.9245,29356.0
2025-03-21 11:10:00,92.1,92.12,91.5,91.5,23517.0,91.9744,91.9944,91.3752,91.3752,23517.0
2025-03-21 11:20:00,91.48,91.6,91.34,91.39,34107.0,91.3552,91.4751,91.2154,91.2654,34107.0
2025-03-21 11:30:00,91.36,91.65,91.35,91.44,10903.0,91.2354,91.525,91.2254,91.3153,10903.0
2025-03-21 11:40:00,91.44,91.44,91.08,91.33,27367.0,91.3153,91.3153,90.9558,91.2054,27367.0
2025-03-21 11:50:00,91.3,91.59,91.16,91.36,32691.0,91.1755,91.4651,91.0357,91.2354,32691.0
2025-03-21 12:00:00,91.3,91.81,91.06,91.77,83649.0,91.1755,91.6848,90.9358,91.6448,83649.0
2025-03-21 12:10:00,91.8,92.56,91.79,92.54,50069.0,91.6748,92.4338,91.6648,92.4138,50069.0
2025-03-21 12:20:00,92.59,92.77,92.49,92.56,63627.0,92.4637,92.6435,92.3639,92.4338,63627.0
2025-03-21 12:30:00,92.59,92.82,92.43,92.55,56446.0,92.4637,92.6934,92.3039,92.4238,56446.0
2025-03-21 12:40:00,92.55,92.77,92.35,92.75,34273.0,92.4238,92.6435,92.224,92.6235,34273.0
2025-03-21 12:50:00,92.68,93.05,92.64,93.05,44144.0,92.5536,92.9231,92.5136,92.9231,44144.0
2025-03-21 13:00:00,93.03,93.03,92.67,92.85,37991.0,92.9031,92.9031,92.5436,92.7234,37991.0
2025-03-21 13:10:00,92.85,92.86,92.43,92.43,44400.0,92.7234,92.7333,92.3039,92.3039,44400.0
2025-03-21 13:20:00,92.39,92.64,92.25,92.36,34719.0,92.264,92.5136,92.1242,92.234,34719.0
2025-03-21 13:30:00,92.31,92.65,92.19,92.64,33659.0,92.1841,92.5236,92.0643,92.5136,33659.0
2025-03-21 13:40:00,92.66,92.92,92.64,92.92,13149.0,92.5336,92.7933,92.5136,92.7933,13149.0
2025-03-21 13:50:00,92.97,93.08,92.67,92.7,19455.0,92.8432,92.953,92.5436,92.5736,19455.0
2025-03-21 14:00:00,92.75,92.86,92.61,92.77,14683.0,92.6235,92.7333,92.4837,92.6435,14683.0
2025-03-21 14:10:00,92.71,92.79,92.55,92.77,87235.0,92.5836,92.6634,92.4238,92.6435,87235.0
2025-03-21 14:20:00,92.77,92.78,92.47,92.53,18469.0,92.6435,92.6535,92.3439,92.4038,18469.0
2025-03-21 14:30:00,92.54,92.82,92.53,92.81,11715.0,92.4138,92.6934,92.4038,92.6834,11715.0
2025-03-21 14:40:00,92.78,92.96,92.63,92.76,27837.0,92.6535,92.8332,92.5037,92.6335,27837.0
2025-03-21 14:50:00,92.75,92.86,92.59,92.69,38383.0,92.6235,92.7333,92.4637,92.5636,38383.0
2025-03-21 15:00:00,92.71,92.71,92.37,92.39,413509.0,92.5836,92.5836,92.244,92.264,413509.0
2025-03-21 15:10:00,92.35,92.54,92.26,92.51,36453.0,92.224,92.4138,92.1342,92.3838,36453.0
2025-03-21 15:20:00,92.47,92.6,92.33,92.5,68457.0,92.3439,92.4737,92.2041,92.3738,68457.0
2025-03-21 15:30:00,92.51,92.66,92.45,92.57,22478.0,92.3838,92.5336,92.3239,92.4437,22478.0
2025-03-21 15:40:00,92.56,92.72,92.43,92.66,31845.0,92.4338,92.5935,92.3039,92.5336,31845.0
2025-03-21 15:50:00,92.66,93.75,92.66,93.53,357027.0,92.5336,93.6221,92.5336,93.4024,357027.0
2025-03-24 09:30:00,96.43,96.77,96.17,96.68,197429.0,96.2985,96.638,96.0388,96.5481,197429.0
2025-03-24 09:40:00,96.68,96.96,96.36,96.95,87252.0,96.5481,96.8278,96.2286,96.8178,87252.0
2025-03-24 09:50:00,96.97,97.19,96.87,96.98,150019.0,96.8377,97.0574,96.7379,96.8477,150019.0
2025-03-24 10:00:00,97.01,97.1,96.58,96.65,52578.0,96.8777,96.9676,96.4483,96.5182,52578.0
2025-03-24 10:10:00,96.64,97.16,96.64,97.16,42836.0,96.5082,97.0275,96.5082,97.0275,42836.0
2025-03-24 10:20:00,97.13,97.27,97.07,97.19,33295.0,96.9975,97.1373,96.9376,97.0574,33295.0
2025-03-24 10:30:00,97.21,97.28,97.0,97.01,46813.0,97.0774,97.1473,96.8677,96.8777,46813.0
2025-03-24 10:40:00,97.05,97.36,97.0,97.36,18860.0,96.9176,97.2272,96.8677,97.2272,18860.0
2025-03-24 10:50:00,97.36,97.38,97.24,97.25,44646.0,97.2272,97.2472,97.1074,97.1174,44646.0
2025-03-24 11:00:00,97.29,97.48,97.11,97.42,33290.0,97.1573,97.347,96.9776,97.2871,33290.0
2025-03-24 11:10:00,97.41,97.47,97.36,97.45,55587.0,97.2771,97.3371,97.2272,97.3171,55587.0
2025-03-24 11:20:00,97.44,97.48,97.25,97.36,26874.0,97.3071,97.347,97.1174,97.2272,26874.0
2025-03-24 11:30:00,97.35,97.38,97.13,97.14,39289.0,97.2172,97.2472,96.9975,97.0075,39289.0
2025-03-24 11:40:00,97.13,97.23,97.11,97.13,18857.0,96.9975,97.0974,96.9776,96.9975,18857.0
2025-03-24 11:50:00,97.13,97.36,97.11,97.34,42740.0,96.9975,97.2272,96.9776,97.2072,42740.0
2025-03-24 12:00:00,97.3,97.58,97.27,97.53,19576.0,97.1673,97.4469,97.1373,97.397,19576.0
2025-03-24 12:10:00,97.51,97.51,97.35,97.38,20179.0,97.377,97.377,97.2172,97.2472,20179.0
2025-03-24 12:20:00,97.38,97.5,97.15,97.21,41763.0,97.2472,97.367,97.0175,97.0774,41763.0
2025-03-24 12:30:00,97.17,97.32,97.07,97.23,31710.0,97.0375,97.1873,96.9376,97.0974,31710.0
2025-03-24 12:40:00,97.23,97.38,97.05,97.29,21568.0,97.0974,97.2472,96.9176,97.1573,21568.0
2025-03-24 12:50:00,97.36,97.36,97.16,97.18,10574.0,97.2272,97.2272,97.0275,97.0475,10574.0
2025-03-24 13:00:00,97.23,97.25,97.11,97.14,9218.0,97.0974,97.1174,96.9776,97.0075,9218.0
2025-03-24 13:10:00,97.12,97.16,96.97,97.01,20360.0,96.9875,97.0275,96.8377,96.8777,20360.0
2025-03-24 13:20:00,96.94,97.18,96.93,97.18,7001.0,96.8078,97.0475,96.7978,97.0475,7001.0
2025-03-24 13:30:00,97.18,97.29,97.13,97.27,20763.0,97.0475,97.1573,96.9975,97.1373,20763.0
2025-03-24 13:40:00,97.26,97.28,97.11,97.19,104073.0,97.1273,97.1473,96.9776,97.0574,104073.0
2025-03-24 13:50:00,97.19,97.26,97.08,97.22,9513.0,97.0574,97.1273,96.9476,97.0874,9513.0
2025-03-24 14:00:00,97.22,97.23,96.92,97.07,130765.0,97.0874,97.0974,96.7878,96.9376,130765.0
2025-03-24 14:10:00,97.02,97.17,97.0,97.09,11941.0,96.8877,97.0375,96.8677,96.9576,11941.0
2025-03-24 14:20:00,97.06,97.17,97.05,97.16,16931.0,96.9276,97.0375,96.9176,97.0275,16931.0
2025-03-24 14:30:00,97.16,97.37,97.0,97.25,43850.0,97.0275,97.2372,96.8677,97.1174,43850.0
2025-03-24 14:40:00,97.26,97.48,97.12,97.34,66975.0,97.1273,97.347,96.9875,97.2072,66975.0
2025-03-24 14:50:00,97.41,97.49,97.37,97.44,57018.0,97.2771,97.357,97.2372,97.3071,57018.0
2025-03-24 15:00:00,97.42,97.69,97.4,97.62,211042.0,97.2871,97.5568,97.2672,97.4869,211042.0
2025-03-24 15:10:00,97.61,97.65,97.52,97.63,67981.0,97.4769,97.5168,97.387,97.4968,67981.0
2025-03-24 15:20:00,97.63,97.64,97.47,97.5,31788.0,97.4968,97.5068,97.3371,97.367,31788.0
2025-03-24 15:30:00,97.5,97.56,97.43,97.45,115275.0,97.367,97.4269,97.2971,97.3171,115275.0
2025-03-24 15:40:00,97.46,97.7,97.43,97.63,72838.0,97.3271,97.5667,97.2971,97.4968,72838.0
2025-03-24 15:50:00,97.61,97.87,97.5,97.51,221589.0,97.4769,97.7365,97.367,97.377,221589.0
2025-03-25 09:30:00,97.83,98.01,97.62,97.82,168350.0,97.6966,97.8763,97.4869,97.6866,168350.0
2025-03-25 09:40:00,97.75,98.07,97.47,97.56,107336.0,97.6167,97.9362,97.3371,97.4269,107336.0
2025-03-25 09:50:00,97.56,98.04,97.48,97.93,46193.0,97.4269,97.9063,97.347,97.7964,46193.0
2025-03-25 10:00:00,97.99,98.17,97.55,97.93,66304.0,97.8564,98.0361,97.417,97.7964,66304.0
2025-03-25 10:10:00,97.88,98.21,97.88,98.05,39929.0,97.7465,98.0761,97.7465,97.9163,39929.0
2025-03-25 10:20:00,97.98,98.33,97.98,98.32,51210.0,97.8464,98.1959,97.8464,98.1859,51210.0
2025-03-25 10:30:00,98.34,98.43,98.04,98.41,18152.0,98.2059,98.2958,97.9063,98.2758,18152.0
2025-03-25 10:40:00,98.42,98.66,98.42,98.54,37878.0,98.2858,98.5254,98.2858,98.4056,37878.0
2025-03-25 10:50:00,98.52,98.68,98.41,98.56,29663.0,98.3856,98.5454,98.2758,98.4256,29663.0
2025-03-25 11:00:00,98.54,98.7,98.52,98.66,52009.0,98.4056,98.5654,98.3856,98.5254,52009.0
2025-03-25 11:10:00,98.68,98.68,98.49,98.57,36794.0,98.5454,98.5454,98.3557,98.4356,36794.0
2025-03-25 11:20:00,98.56,98.63,98.46,98.53,17775.0,98.4256,98.4955,98.3257,98.3956,17775.0
2025-03-25 11:30:00,98.53,98.53,98.33,98.39,29483.0,98.3956,98.3956,98.1959,98.2558,29483.0
2025-03-25 11:40:00,98.39,98.42,98.27,98.34,19098.0,98.2558,98.2858,98.136,98.2059,19098.0
2025-03-25 11:50:00,98.38,98.4,98.13,98.23,31233.0,98.2458,98.2658,97.9962,98.096,31233.0
2025-03-25 12:00:00,98.25,98.32,98.18,98.3,14612.0,98.116,98.1859,98.0461,98.1659,14612.0
2025-03-25 12:10:00,98.28,98.37,98.09,98.17,27559.0,98.146,98.2358,97.9562,98.0361,27559.0
2025-03-25 12:20:00,98.15,98.3,98.11,98.11,21104.0,98.0161,98.1659,97.9762,97.9762,21104.0
2025-03-25 12:30:00,98.12,98.16,97.99,98.1,61639.0,97.9862,98.0261,97.8564,97.9662,61639.0
2025-03-25 12:40:00,98.11,98.27,98.09,98.2,60088.0,97.9762,98.136,97.9562,98.0661,60088.0
2025-03-25 12:50:00,98.2,98.39,98.19,98.27,17867.0,98.0661,98.2558,98.0561,98.136,17867.0
2025-03-25 13:00:00,98.3,98.57,98.3,98.56,20389.0,98.1659,98.4356,98.1659,98.4256,20389.0
2025-03-25 13:10:00,98.55,98.56,98.21,98.24,34897.0,98.4156,98.4256,98.0761,98.106,34897.0
2025-03-25 13:20:00,98.24,98.24,97.84,97.9,79933.0,98.106,98.106,97.7066,97.7665,79933.0
2025-03-25 13:30:00,97.97,98.07,97.95,97.97,24894.0,97.8364,97.9362,97.8164,97.8364,24894.0
2025-03-25 13:40:00,97.97,98.09,97.97,98.0,15645.0,97.8364,97.9562,97.8364,97.8663,15645.0
2025-03-25 13:50:00,98.0,98.07,97.92,97.95,10151.0,97.8663,97.9362,97.7864,97.8164,10151.0
2025-03-25 14:00:00,97.93,98.05,97.83,98.05,34676.0,97.7964,97.9163,97.6966,97.9163,34676.0
2025-03-25 14:10:00,98.06,98.25,98.05,98.23,42264.0,97.9263,98.116,97.9163,98.096,42264.0
2025-03-25 14:20:00,98.28,98.34,98.09,98.09,20242.0,98.146,98.2059,97.9562,97.9562,20242.0
2025-03-25 14:30:00,98.17,98.18,98.04,98.07,13378.0,98.0361,98.0461,97.9063,97.9362,13378.0
2025-03-25 14:40:00,98.08,98.11,97.96,97.97,12386.0,97.9462,97.9762,97.8264,97.8364,12386.0
2025-03-25 14:50:00,97.95,98.12,97.93,98.07,16221.0,97.8164,97.9862,97.7964,97.9362,16221.0
2025-03-25 15:00:00,98.05,98.27,98.05,98.23,13449.0,97.9163,98.136,97.9163,98.096,13449.0
2025-03-25 15:10:00,98.27,98.31,98.08,98.2,13546.0,98.136,98.1759,97.9462,98.0661,13546.0
2025-03-25 15:20:00,98.2,98.3,98.17,98.18,22977.0,98.0661,98.1659,98.0361,98.0461,22977.0
2025-03-25 15:30:00,98.17,98.45,98.17,98.37,110165.0,98.0361,98.3157,98.0361,98.2358,110165.0
2025-03-25 15:40:00,98.38,98.62,98.37,98.58,30030.0,98.2458,98.4855,98.2358,98.4455,30030.0
2025-03-25 15:50:00,98.56,98.7,98.4,98.65,89134.0,98.4256,98.5654,98.2658,98.5155,89134.0
2025-03-26 09:30:00,98.18,98.49,97.93,98.39,157983.0,98.0726,98.3822,97.8228,98.2823,157983.0
2025-03-26 09:40:00,98.34,98.48,97.7,97.77,53920.0,98.2324,98.3722,97.5931,97.663,53920.0
2025-03-26 09:50:00,97.75,97.84,96.9,96.97,150144.0,97.643,97.7329,96.794,96.8639,150144.0
2025-03-26 10:00:00,97.01,97.35,96.84,96.98,140506.0,96.9038,97.2435,96.734,96.8739,140506.0
2025-03-26 10:10:00,96.92,97.06,96.63,96.65,109628.0,96.8139,96.9538,96.5242,96.5442,109628.0
2025-03-26 10:20:00,96.6,96.68,96.13,96.67,131698.0,96.4943,96.5742,96.0248,96.5642,131698.0
2025-03-26 10:30:00,96.65,96.78,96.58,96.69,35229.0,96.5442,96.6741,96.4743,96.5842,35229.0
2025-03-26 10:40:00,96.66,96.75,96.42,96.44,41447.0,96.5542,96.6441,96.3145,96.3345,41447.0
2025-03-26 10:50:00,96.46,96.93,96.44,96.79,51596.0,96.3544,96.8239,96.3345,96.6841,51596.0
2025-03-26 11:00:00,96.78,96.96,96.71,96.92,27732.0,96.6741,96.8539,96.6042,96.8139,27732.0
2025-03-26 11:10:00,96.91,97.0,96.86,96.98,23589.0,96.8039,96.8938,96.754,96.8739,23589.0
2025-03-26 11:20:00,96.96,97.02,96.42,96.58,42086.0,96.8539,96.9138,96.3145,96.4743,42086.0
2025-03-26 11:30:00,96.61,96.79,96.55,96.63,21023.0,96.5043,96.6841,96.4443,96.5242,21023.0
2025-03-26 11:40:00,96.59,96.66,96.25,96.31,36609.0,96.4843,96.5542,96.1447,96.2046,36609.0
2025-03-26 11:50:00,96.27,96.27,95.6,95.79,98547.0,96.1646,96.1646,95.4954,95.6852,98547.0
2025-03-26 12:00:00,95.77,95.91,95.55,95.74,59418.0,95.6652,95.805,95.4454,95.6352,59418.0
2025-03-26 12:10:00,95.72,95.85,95.58,95.62,39444.0,95.6152,95.7451,95.4754,95.5154,39444.0
2025-03-26 12:20:00,95.58,95.93,95.54,95.93,29677.0,95.4754,95.825,95.4354,95.825,29677.0
2025-03-26 12:30:00,95.92,96.02,95.71,95.75,71490.0,95.815,95.9149,95.6053,95.6452,71490.0
2025-03-26 12:40:00,95.8,95.85,95.6,95.8,26597.0,95.6952,95.7451,95.4954,95.6952,26597.0
2025-03-26 12:50:00,95.84,95.84,95.15,95.22,52172.0,95.7351,95.7351,95.0459,95.1158,52172.0
2025-03-26 13:00:00,95.22,95.39,95.22,95.3,41362.0,95.1158,95.2856,95.1158,95.1957,41362.0
2025-03-26 13:10:00,95.35,95.42,95.07,95.11,41190.0,95.2456,95.3156,94.966,95.0059,41190.0
2025-03-26 13:20:00,95.11,95.24,95.03,95.13,22249.0,95.0059,95.1358,94.926,95.0259,22249.0
2025-03-26 13:30:00,95.12,95.12,94.68,94.85,99072.0,95.0159,95.0159,94.5764,94.7462,99072.0
2025-03-26 13:40:00,94.86,95.15,94.79,94.88,78698.0,94.7562,95.0459,94.6863,94.7762,78698.0
2025-03-26 13:50:00,94.88,94.95,94.73,94.74,38109.0,94.7762,94.8461,94.6263,94.6363,38109.0
2025-03-26 14:00:00,94.79,94.91,94.66,94.9,25523.0,94.6863,94.8061,94.5564,94.7961,25523.0
2025-03-26 14:10:00,94.87,95.23,94.87,95.14,27687.0,94.7662,95.1258,94.7662,95.0359,27687.0
2025-03-26 14:20:00,95.1,95.31,95.1,95.24,36948.0,94.9959,95.2057,94.9959,95.1358,36948.0
2025-03-26 14:30:00,95.2,95.32,94.96,94.96,20118.0,95.0958,95.2157,94.8561,94.8561,20118.0
2025-03-26 14:40:00,94.97,94.98,94.43,94.55,82218.0,94.8661,94.8761,94.3267,94.4465,82218.0
2025-03-26 14:50:00,94.53,94.58,94.42,94.44,28987.0,94.4265,94.4765,94.3167,94.3366,28987.0
2025-03-26 15:00:00,94.5,94.73,94.37,94.48,25448.0,94.3966,94.6263,94.2667,94.3766,25448.0
2025-03-26 15:10:00,94.52,94.79,94.4,94.79,30043.0,94.4166,94.6863,94.2967,94.6863,30043.0
2025-03-26 15:20:00,94.77,94.93,94.54,94.54,73579.0,94.6663,94.8261,94.4365,94.4365,73579.0
2025-03-26 15:30:00,94.57,94.72,94.55,94.66,131926.0,94.4665,94.6163,94.4465,94.5564,131926.0
2025-03-26 15:40:00,94.67,95.02,94.65,95.02,62782.0,94.5664,94.916,94.5464,94.916,62782.0
2025-03-26 15:50:00,95.02,95.2,94.95,95.0,316337.0,94.916,95.0958,94.8461,94.896,316337.0
2025-03-27 09:30:00,94.22,94.58,93.43,93.45,234626.0,94.1169,94.4765,93.3278,93.3477,234626.0
2025-03-27 09:40:00,93.45,94.14,93.37,94.08,137667.0,93.3477,94.037,93.2678,93.977,137667.0
2025-03-27 09:50:00,94.08,94.78,93.97,94.66,133496.0,93.977,94.6763,93.8672,94.5564,133496.0
2025-03-27 10:00:00,94.62,94.87,94.36,94.48,42100.0,94.5164,94.7662,94.2567,94.3766,42100.0
2025-03-27 10:10:00,94.45,94.83,94.24,94.79,26367.0,94.3466,94.7262,94.1369,94.6863,26367.0
2025-03-27 10:20:00,94.65,95.09,94.4,95.09,52570.0,94.5464,94.9859,94.2967,94.9859,52570.0
2025-03-27 10:30:00,95.1,95.53,94.97,95.39,84505.0,94.9959,95.4255,94.8661,95.2856,84505.0
2025-03-27 10:40:00,95.36,95.56,95.28,95.34,71023.0,95.2556,95.4554,95.1757,95.2357,71023.0
2025-03-27 10:50:00,95.39,95.83,95.23,95.64,69056.0,95.2856,95.7251,95.1258,95.5353,69056.0
2025-03-27 11:00:00,95.75,95.77,95.37,95.38,27754.0,95.6452,95.6652,95.2656,95.2756,27754.0
2025-03-27 11:10:00,95.33,95.61,95.3,95.51,42344.0,95.2257,95.5054,95.1957,95.4055,42344.0
2025-03-27 11:20:00,95.48,95.5,95.21,95.21,17157.0,95.3755,95.3955,95.1058,95.1058,17157.0
2025-03-27 11:30:00,95.2,95.2,94.65,94.74,32927.0,95.0958,95.0958,94.5464,94.6363,32927.0
2025-03-27 11:40:00,94.66,94.73,94.42,94.44,36835.0,94.5564,94.6263,94.3167,94.3366,36835.0
2025-03-27 11:50:00,94.47,94.71,94.35,94.39,29769.0,94.3666,94.6064,94.2467,94.2867,29769.0
2025-03-27 12:00:00,94.4,94.91,94.32,94.9,43001.0,94.2967,94.8061,94.2168,94.7961,43001.0
2025-03-27 12:10:00,94.9,95.31,94.71,95.23,36268.0,94.7961,95.2057,94.6064,95.1258,36268.0
2025-03-27 12:20:00,95.26,95.4,94.67,94.67,30491.0,95.1557,95.2956,94.5664,94.5664,30491.0
2025-03-27 12:30:00,94.69,94.99,94.62,94.77,22738.0,94.5864,94.886,94.5164,94.6663,22738.0
2025-03-27 12:40:00,94.75,94.94,94.39,94.39,20303.0,94.6463,94.8361,94.2867,94.2867,20303.0
2025-03-27 12:50:00,94.38,94.42,94.01,94.01,25019.0,94.2767,94.3167,93.9071,93.9071,25019.0
2025-03-27 13:00:00,94.05,94.41,93.97,94.33,24329.0,93.9471,94.3067,93.8672,94.2268,24329.0
2025-03-27 13:10:00,94.31,94.59,94.29,94.42,15148.0,94.2068,94.4865,94.1868,94.3167,15148.0
2025-03-27 13:20:00,94.41,94.5,94.08,94.08,21635.0,94.3067,94.3966,93.977,93.977,21635.0
2025-03-27 13:30:00,94.02,94.33,93.99,94.2,14348.0,93.9171,94.2268,93.8871,94.0969,14348.0
2025-03-27 13:40:00,94.18,94.47,94.1,94.36,22030.0,94.0769,94.3666,93.997,94.2567,22030.0
2025-03-27 13:50:00,94.42,94.52,94.03,94.08,10029.0,94.3167,94.4166,93.9271,93.977,10029.0
2025-03-27 14:00:00,94.04,94.61,94.04,94.49,24710.0,93.9371,94.5065,93.9371,94.3866,24710.0
2025-03-27 14:10:00,94.49,94.73,94.45,94.56,30001.0,94.3866,94.6263,94.3466,94.4565,30001.0
2025-03-27 14:20:00,94.61,94.69,94.37,94.6,63131.0,94.5065,94.5864,94.2667,94.4965,63131.0
2025-03-27 14:30:00,94.5,94.68,94.32,94.65,57355.0,94.3966,94.5764,94.2168,94.5464,57355.0
2025-03-27 14:40:00,94.71,94.89,94.62,94.83,33693.0,94.6064,94.7862,94.5164,94.7262,33693.0
2025-03-27 14:50:00,94.85,94.95,94.33,94.33,20997.0,94.7462,94.8461,94.2268,94.2268,20997.0
2025-03-27 15:00:00,94.35,94.6,94.32,94.49,17748.0,94.2467,94.4965,94.2168,94.3866,17748.0
2025-03-27 15:10:00,94.5,94.9,94.5,94.88,13551.0,94.3966,94.7961,94.3966,94.7762,13551.0
2025-03-27 15:20:00,94.88,95.15,94.87,94.98,57704.0,94.7762,95.0459,94.7662,94.8761,57704.0
2025-03-27 15:30:00,94.97,94.98,94.53,94.53,129334.0,94.8661,94.8761,94.4265,94.4265,129334.0
2025-03-27 15:40:00,94.51,94.71,94.46,94.59,246850.0,94.4066,94.6064,94.3566,94.4865,246850.0
2025-03-27 15:50:00,94.59,94.59,93.77,93.89,452930.0,94.4865,94.4865,93.6674,93.7872,452930.0
2025-03-28 09:30:00,93.15,93.2,92.47,93.13,154208.0,93.0481,93.098,92.3688,93.0281,154208.0
2025-03-28 09:40:00,93.11,93.4,92.8,93.1,150393.0,93.0081,93.2978,92.6984,92.9981,150393.0
2025-03-28 09:50:00,93.07,93.22,92.52,92.61,276189.0,92.9681,93.118,92.4187,92.5086,276189.0
2025-03-28 10:00:00,92.63,92.81,91.61,91.69,170876.0,92.5286,92.7084,91.5097,91.5897,170876.0
2025-03-28 10:10:00,91.67,91.76,90.98,91.03,243007.0,91.5697,91.6596,90.8804,90.9304,243007.0
2025-03-28 10:20:00,91.09,91.19,90.51,90.58,84545.0,90.9903,91.0902,90.4109,90.4809,84545.0
2025-03-28 10:30:00,90.59,90.77,90.08,90.55,103633.0,90.4909,90.6707,89.9814,90.4509,103633.0
2025-03-28 10:40:00,90.55,90.68,90.28,90.37,68673.0,90.4509,90.5808,90.1812,90.2711,68673.0
2025-03-28 10:50:00,90.37,90.53,90.01,90.27,92029.0,90.2711,90.4309,89.9115,90.1712,92029.0
2025-03-28 11:00:00,90.26,90.29,89.8,89.98,113274.0,90.1612,90.1912,89.7017,89.8815,113274.0
2025-03-28 11:10:00,90.02,90.41,89.97,90.12,104826.0,89.9215,90.3111,89.8715,90.0214,104826.0
2025-03-28 11:20:00,90.09,90.29,89.84,90.23,35993.0,89.9914,90.1912,89.7417,90.1313,35993.0
2025-03-28 11:30:00,90.24,90.51,90.13,90.41,47258.0,90.1412,90.4109,90.0314,90.3111,47258.0
2025-03-28 11:40:00,90.4,90.47,90.06,90.31,36237.0,90.3011,90.371,89.9614,90.2112,36237.0
2025-03-28 11:50:00,90.29,90.29,89.68,89.68,61095.0,90.1912,90.1912,89.5819,89.5819,61095.0
2025-03-28 12:00:00,89.68,90.03,89.67,89.86,41703.0,89.5819,89.9315,89.5719,89.7617,41703.0
2025-03-28 12:10:00,89.82,89.97,89.24,89.25,77751.0,89.7217,89.8715,89.1423,89.1523,77751.0
2025-03-28 12:20:00,89.25,89.37,89.15,89.31,74460.0,89.1523,89.2722,89.0524,89.2123,74460.0
2025-03-28 12:30:00,89.33,89.57,89.3,89.38,40087.0,89.2322,89.472,89.2023,89.2822,40087.0
2025-03-28 12:40:00,89.38,89.56,89.32,89.43,28164.0,89.2822,89.462,89.2222,89.3321,28164.0
2025-03-28 12:50:00,89.42,89.56,89.19,89.22,31515.0,89.3221,89.462,89.0924,89.1224,31515.0
2025-03-28 13:00:00,89.19,89.19,88.89,88.9,64304.0,89.0924,89.0924,88.7927,88.8027,64304.0
2025-03-28 13:10:00,88.91,89.27,88.83,89.11,78546.0,88.8127,89.1723,88.7328,89.0125,78546.0
2025-03-28 13:20:00,89.1,89.17,88.74,88.85,38435.0,89.0025,89.0724,88.6429,88.7528,38435.0
2025-03-28 13:30:00,88.89,88.99,88.74,88.96,43665.0,88.7927,88.8926,88.6429,88.8626,43665.0
2025-03-28 13:40:00,88.96,89.07,88.85,88.89,40098.0,88.8626,88.9725,88.7528,88.7927,40098.0
2025-03-28 13:50:00,88.89,89.15,88.81,89.15,27635.0,88.7927,89.0524,88.7128,89.0524,27635.0
2025-03-28 14:00:00,89.11,89.28,89.04,89.27,34691.0,89.0125,89.1823,88.9426,89.1723,34691.0
2025-03-28 14:10:00,89.28,89.47,89.06,89.16,40542.0,89.1823,89.3721,88.9625,89.0624,40542.0
2025-03-28 14:20:00,89.22,89.25,88.98,89.06,22892.0,89.1224,89.1523,88.8826,88.9625,22892.0
2025-03-28 14:30:00,89.06,89.23,88.94,88.97,28575.0,88.9625,89.1323,88.8427,88.8726,28575.0
2025-03-28 14:40:00,88.92,89.0,88.8,88.85,22615.0,88.8227,88.9026,88.7028,88.7528,22615.0
2025-03-28 14:50:00,88.82,89.12,88.81,89.12,24459.0,88.7228,89.0225,88.7128,89.0225,24459.0
2025-03-28 15:00:00,89.13,89.33,89.07,89.21,27611.0,89.0325,89.2322,88.9725,89.1124,27611.0
2025-03-28 15:10:00,89.23,89.24,88.94,89.14,30922.0,89.1323,89.1423,88.8427,89.0424,30922.0
2025-03-28 15:20:00,89.13,89.15,88.88,88.91,24473.0,89.0325,89.0524,88.7827,88.8127,24473.0
2025-03-28 15:30:00,88.95,88.96,88.56,88.74,56128.0,88.8527,88.8626,88.4631,88.6429,56128.0
2025-03-28 15:40:00,88.74,88.88,88.58,88.86,237944.0,88.6429,88.7827,88.4831,88.7628,237944.0
2025-03-28 15:50:00,88.87,89.11,88.65,88.92,329872.0,88.7727,89.0125,88.553,88.8227,329872.0
2025-03-31 09:30:00,86.23,86.45,84.8,85.32,2946314.0,86.1356,86.3554,84.7072,85.2266,2946314.0
2025-03-31 09:40:00,85.32,85.35,84.45,84.92,2021033.0,85.2266,85.2566,84.3576,84.8271,2021033.0
2025-03-31 09:50:00,84.88,85.81,84.74,85.48,520186.0,84.7871,85.7161,84.6473,85.3865,520186.0
2025-03-31 10:00:00,85.46,86.23,85.45,86.15,705492.0,85.3665,86.1356,85.3565,86.0557,705492.0
2025-03-31 10:10:00,86.14,86.2,85.56,85.58,193993.0,86.0457,86.1057,85.4664,85.4863,193993.0
2025-03-31 10:20:00,85.61,85.72,85.2,85.25,95429.0,85.5163,85.6262,85.1068,85.1567,95429.0
2025-03-31 10:30:00,85.26,86.17,85.26,85.88,50041.0,85.1667,86.0757,85.1667,85.786,50041.0
2025-03-31 10:40:00,85.78,86.13,85.55,86.06,32784.0,85.6861,86.0357,85.4564,85.9658,32784.0
2025-03-31 10:50:00,86.16,86.16,85.73,85.92,28228.0,86.0657,86.0657,85.6362,85.826,28228.0
2025-03-31 11:00:00,86.03,86.35,85.9,85.94,73882.0,85.9358,86.2555,85.806,85.8459,73882.0
2025-03-31 11:10:00,85.95,86.27,85.74,86.16,46851.0,85.8559,86.1756,85.6462,86.0657,46851.0
2025-03-31 11:20:00,86.16,86.8,86.16,86.37,49693.0,86.0657,86.705,86.0657,86.2755,49693.0
2025-03-31 11:30:00,86.39,86.85,86.2,86.79,41652.0,86.2955,86.755,86.1057,86.695,41652.0
2025-03-31 11:40:00,86.82,86.95,86.69,86.91,28933.0,86.725,86.8548,86.5951,86.8149,28933.0
2025-03-31 11:50:00,86.92,87.1,86.66,86.71,67179.0,86.8249,87.0047,86.5652,86.6151,67179.0
2025-03-31 12:00:00,86.75,86.99,86.56,86.58,48595.0,86.6551,86.8948,86.4653,86.4852,48595.0
2025-03-31 12:10:00,86.6,86.87,86.31,86.87,52010.0,86.5052,86.7749,86.2155,86.7749,52010.0
2025-03-31 12:20:00,86.74,87.32,86.61,87.32,24289.0,86.6451,87.2244,86.5152,87.2244,24289.0
2025-03-31 12:30:00,87.3,87.3,87.04,87.18,28303.0,87.2045,87.2045,86.9447,87.0846,28303.0
2025-03-31 12:40:00,87.18,87.23,86.93,86.99,17709.0,87.0846,87.1345,86.8349,86.8948,17709.0
2025-03-31 12:50:00,87.07,87.17,86.68,86.68,53273.0,86.9747,87.0746,86.5851,86.5851,53273.0
2025-03-31 13:00:00,86.7,87.4,86.63,87.39,31613.0,86.6051,87.3044,86.5352,87.2944,31613.0
2025-03-31 13:10:00,87.41,87.51,86.88,86.92,33063.0,87.3143,87.4142,86.7849,86.8249,33063.0
2025-03-31 13:20:00,86.84,86.98,86.69,86.78,47581.0,86.745,86.8848,86.5951,86.685,47581.0
2025-03-31 13:30:00,86.89,87.16,86.84,87.1,18006.0,86.7949,87.0646,86.745,87.0047,18006.0
2025-03-31 13:40:00,87.13,87.13,86.62,86.76,20641.0,87.0346,87.0346,86.5252,86.6651,20641.0
2025-03-31 13:50:00,86.69,87.08,86.69,86.74,22225.0,86.5951,86.9847,86.5951,86.6451,22225.0
2025-03-31 14:00:00,86.76,87.77,86.72,87.72,32854.0,86.6651,87.6739,86.6251,87.624,32854.0
2025-03-31 14:10:00,87.74,88.05,87.64,87.98,74273.0,87.644,87.9536,87.5441,87.8837,74273.0
2025-03-31 14:20:00,88.04,88.11,87.81,88.11,26721.0,87.9436,88.0136,87.7139,88.0136,26721.0
2025-03-31 14:30:00,88.1,88.4,88.01,88.34,60026.0,88.0036,88.3033,87.9137,88.2433,60026.0
2025-03-31 14:40:00,88.3,88.48,87.89,88.18,84979.0,88.2034,88.3832,87.7938,88.0835,84979.0
2025-03-31 14:50:00,88.19,88.52,87.91,87.91,54392.0,88.0935,88.4231,87.8138,87.8138,54392.0
2025-03-31 15:00:00,87.92,88.39,87.9,88.3,40050.0,87.8238,88.2933,87.8038,88.2034,40050.0
2025-03-31 15:10:00,88.31,88.69,88.3,88.39,118859.0,88.2134,88.5929,88.2034,88.2933,118859.0
2025-03-31 15:20:00,88.44,88.7,88.0,88.09,52656.0,88.3432,88.6029,87.9037,87.9936,52656.0
2025-03-31 15:30:00,88.02,88.66,87.98,88.53,36845.0,87.9237,88.563,87.8837,88.4331,36845.0
2025-03-31 15:40:00,88.58,89.12,88.46,88.57,111116.0,88.4831,89.0225,88.3632,88.4731,111116.0
2025-03-31 15:50:00,88.61,89.22,88.39,88.86,300572.0,88.513,89.1224,88.2933,88.7628,300572.0
2025-04-01 09:30:00,88.24,88.66,87.86,88.29,192915.0,88.1434,88.563,87.7638,88.1934,192915.0
2025-04-01 09:40:00,88.27,88.98,88.07,88.83,246835.0,88.1734,88.8826,87.9736,88.7328,246835.0
2025-04-01 09:50:00,88.87,88.93,88.26,88.39,112870.0,88.7727,88.8327,88.1634,88.2933,112870.0
2025-04-01 10:00:00,88.42,88.64,87.77,87.96,274433.0,88.3232,88.543,87.6739,87.8637,274433.0
2025-04-01 10:10:00,88.03,88.05,87.38,87.42,84346.0,87.9337,87.9536,87.2844,87.3243,84346.0
2025-04-01 10:20:00,87.43,88.0,87.16,87.87,107726.0,87.3343,87.9037,87.0646,87.7738,107726.0
2025-04-01 10:30:00,87.79,88.72,87.79,88.54,88667.0,87.6939,88.6229,87.6939,88.4431,88667.0
2025-04-01 10:40:00,88.49,89.0,88.42,88.91,95585.0,88.3932,88.9026,88.3232,88.8127,95585.0
2025-04-01 10:50:00,88.92,89.5,88.86,89.47,88286.0,88.8227,89.4021,88.7628,89.3721,88286.0
2025-04-01 11:00:00,89.48,89.83,89.4,89.79,80644.0,89.3821,89.7317,89.3022,89.6917,80644.0
2025-04-01 11:10:00,89.72,90.24,89.6,90.0,68812.0,89.6218,90.1412,89.5019,89.9015,68812.0
2025-04-01 11:20:00,89.99,90.27,89.83,89.96,119248.0,89.8915,90.1712,89.7317,89.8615,119248.0
2025-04-01 11:30:00,89.95,90.0,89.68,89.9,78967.0,89.8516,89.9015,89.5819,89.8016,78967.0
2025-04-01 11:40:00,89.84,90.23,89.67,90.18,62074.0,89.7417,90.1313,89.5719,90.0813,62074.0
2025-04-01 11:50:00,90.23,90.27,89.89,90.16,48421.0,90.1313,90.1712,89.7916,90.0613,48421.0
2025-04-01 12:00:00,90.1,90.4,90.04,90.35,39193.0,90.0014,90.3011,89.9415,90.2511,39193.0
2025-04-01 12:10:00,90.4,90.59,90.23,90.51,57582.0,90.3011,90.4909,90.1313,90.4109,57582.0
2025-04-01 12:20:00,90.53,90.62,89.78,89.82,89399.0,90.4309,90.5208,89.6817,89.7217,89399.0
2025-04-01 12:30:00,89.86,89.94,89.48,89.48,67940.0,89.7617,89.8416,89.3821,89.3821,67940.0
2025-04-01 12:40:00,89.57,89.71,89.32,89.71,48699.0,89.472,89.6118,89.2222,89.6118,48699.0
2025-04-01 12:50:00,89.67,90.18,89.67,89.92,59718.0,89.5719,90.0813,89.5719,89.8216,59718.0
2025-04-01 13:00:00,89.92,90.06,89.64,89.74,14776.0,89.8216,89.9614,89.5419,89.6418,14776.0
2025-04-01 13:10:00,89.71,89.93,89.55,89.55,23015.0,89.6118,89.8316,89.452,89.452,23015.0
2025-04-01 13:20:00,89.59,89.67,89.49,89.57,17602.0,89.492,89.5719,89.3921,89.472,17602.0
2025-04-01 13:30:00,89.56,89.8,89.46,89.76,31045.0,89.462,89.7017,89.3621,89.6618,31045.0
2025-04-01 13:40:00,89.77,89.97,89.56,89.8,24810.0,89.6718,89.8715,89.462,89.7017,24810.0
2025-04-01 13:50:00,89.76,89.9,89.34,89.34,46796.0,89.6618,89.8016,89.2422,89.2422,46796.0
2025-04-01 14:00:00,89.4,89.46,88.63,88.67,186723.0,89.3022,89.3621,88.533,88.573,186723.0
2025-04-01 14:10:00,88.7,88.84,88.47,88.54,77905.0,88.6029,88.7428,88.3732,88.4431,77905.0
2025-04-01 14:20:00,88.57,88.62,88.28,88.43,108312.0,88.4731,88.523,88.1834,88.3332,108312.0
2025-04-01 14:30:00,88.42,88.66,88.4,88.42,11594.0,88.3232,88.563,88.3033,88.3232,11594.0
2025-04-01 14:40:00,88.5,88.71,88.4,88.4,15713.0,88.4031,88.6129,88.3033,88.3033,15713.0
2025-04-01 14:50:00,88.47,88.87,88.3,88.85,40582.0,88.3732,88.7727,88.2034,88.7528,40582.0
2025-04-01 15:00:00,88.81,89.09,88.78,88.89,112543.0,88.7128,88.9925,88.6828,88.7927,112543.0
2025-04-01 15:10:00,88.8,89.22,88.79,88.99,224946.0,88.7028,89.1224,88.6928,88.8926,224946.0
2025-04-01 15:20:00,89.04,89.34,89.0,89.1,208145.0,88.9426,89.2422,88.9026,89.0025,208145.0
2025-04-01 15:30:00,89.1,89.71,89.01,89.65,91916.0,89.0025,89.6118,88.9126,89.5519,91916.0
2025-04-01 15:40:00,89.65,90.01,89.62,89.92,104824.0,89.5519,89.9115,89.5219,89.8216,104824.0
2025-04-01 15:50:00,89.97,90.45,89.83,90.26,287134.0,89.8715,90.351,89.7317,90.1612,287134.0
2025-04-02 09:30:00,87.76,89.5,87.68,89.32,263061.0,87.664,89.4021,87.584,89.2222,263061.0
2025-04-02 09:40:00,89.32,89.97,89.11,89.97,144553.0,89.2222,89.8715,89.0125,89.8715,144553.0
2025-04-02 09:50:00,89.99,90.07,89.56,89.61,60020.0,89.8915,89.9714,89.462,89.5119,60020.0
2025-04-02 10:00:00,89.57,90.42,89.47,89.63,83593.0,89.472,90.321,89.3721,89.5319,83593.0
2025-04-02 10:10:00,89.64,90.0,89.24,89.91,47361.0,89.5419,89.9015,89.1423,89.8116,47361.0
2025-04-02 10:20:00,89.92,90.28,89.83,90.22,84017.0,89.8216,90.1812,89.7317,90.1213,84017.0
2025-04-02 10:30:00,90.24,90.5,89.92,90.2,57541.0,90.1412,90.401,89.8216,90.1013,57541.0
2025-04-02 10:40:00,90.15,90.35,90.0,90.24,25962.0,90.0513,90.2511,89.9015,90.1412,25962.0
2025-04-02 10:50:00,90.3,90.6,90.15,90.54,49985.0,90.2012,90.5008,90.0513,90.4409,49985.0
2025-04-02 11:00:00,90.52,90.54,90.21,90.54,28052.0,90.4209,90.4409,90.1113,90.4409,28052.0
2025-04-02 11:10:00,90.54,90.54,90.08,90.36,21285.0,90.4409,90.4409,89.9814,90.2611,21285.0
2025-04-02 11:20:00,90.42,91.27,90.42,91.11,103623.0,90.321,91.1701,90.321,91.0103,103623.0
2025-04-02 11:30:00,91.07,91.27,91.02,91.17,44825.0,90.9703,91.1701,90.9204,91.0702,44825.0
2025-04-02 11:40:00,91.12,91.18,90.51,90.6,20978.0,91.0203,91.0802,90.4109,90.5008,20978.0
2025-04-02 11:50:00,90.54,91.02,90.35,90.89,49943.0,90.4409,90.9204,90.2511,90.7905,49943.0
2025-04-02 12:00:00,90.85,91.02,90.8,91.02,13489.0,90.7506,90.9204,90.7006,90.9204,13489.0
2025-04-02 12:10:00,91.1,91.51,91.1,91.4,41955.0,91.0003,91.4099,91.0003,91.3,41955.0
2025-04-02 12:20:00,91.48,91.78,91.39,91.77,27589.0,91.3799,91.6796,91.29,91.6696,27589.0
2025-04-02 12:30:00,91.8,91.89,91.51,91.64,40380.0,91.6995,91.7894,91.4099,91.5397,40380.0
2025-04-02 12:40:00,91.56,92.23,91.5,92.21,42179.0,91.4598,92.1291,91.3999,92.1091,42179.0
2025-04-02 12:50:00,92.21,92.34,91.99,92.2,72756.0,92.1091,92.2389,91.8893,92.0991,72756.0
2025-04-02 13:00:00,92.2,92.55,92.19,92.48,50892.0,92.0991,92.4487,92.0891,92.3788,50892.0
2025-04-02 13:10:00,92.5,92.9,92.5,92.67,61832.0,92.3988,92.7983,92.3988,92.5686,61832.0
2025-04-02 13:20:00,92.65,92.65,92.35,92.41,32485.0,92.5486,92.5486,92.2489,92.3089,32485.0
2025-04-02 13:30:00,92.36,92.4,91.92,92.04,49621.0,92.2589,92.2989,91.8194,91.9393,49621.0
2025-04-02 13:40:00,92.12,92.12,91.53,91.53,52515.0,92.0192,92.0192,91.4298,91.4298,52515.0
2025-04-02 13:50:00,91.57,91.69,91.31,91.53,139704.0,91.4698,91.5897,91.2101,91.4298,139704.0
2025-04-02 14:00:00,91.54,91.69,90.89,91.08,99945.0,91.4398,91.5897,90.7905,90.9803,99945.0
2025-04-02 14:10:00,90.92,91.16,90.78,90.86,231457.0,90.8205,91.0602,90.6807,90.7606,231457.0
2025-04-02 14:20:00,90.84,91.02,90.35,90.36,65143.0,90.7406,90.9204,90.2511,90.2611,65143.0
2025-04-02 14:30:00,90.34,91.13,90.3,91.13,60898.0,90.2411,91.0303,90.2012,91.0303,60898.0
2025-04-02 14:40:00,91.17,91.28,90.94,91.0,44608.0,91.0702,91.1801,90.8405,90.9004,44608.0
2025-04-02 14:50:00,91.04,91.07,90.3,90.3,45753.0,90.9404,90.9703,90.2012,90.2012,45753.0
2025-04-02 15:00:00,90.42,90.98,90.41,90.79,33280.0,90.321,90.8804,90.3111,90.6906,33280.0
2025-04-02 15:10:00,90.78,90.87,90.44,90.52,40523.0,90.6807,90.7706,90.341,90.4209,40523.0
2025-04-02 15:20:00,90.56,91.11,90.55,91.09,55074.0,90.4609,91.0103,90.4509,90.9903,55074.0
2025-04-02 15:30:00,91.08,91.65,90.87,91.47,96662.0,90.9803,91.5497,90.7706,91.3699,96662.0
2025-04-02 15:40:00,91.45,92.01,91.42,91.82,63571.0,91.3499,91.9093,91.32,91.7195,63571.0
2025-04-02 15:50:00,91.86,91.97,91.56,91.58,224188.0,91.7595,91.8693,91.4598,91.4798,224188.0
2025-04-03 09:30:00,83.98,85.37,83.88,85.21,285930.0,83.8881,85.2766,83.7882,85.1167,285930.0
2025-04-03 09:40:00,85.25,85.25,84.2,84.27,187828.0,85.1567,85.1567,84.1079,84.1778,187828.0
2025-04-03 09:50:00,84.26,85.16,84.25,84.66,115393.0,84.1678,85.0668,84.1578,84.5673,115393.0
2025-04-03 10:00:00,84.59,84.71,83.72,83.88,170847.0,84.4974,84.6173,83.6284,83.7882,170847.0
2025-04-03 10:10:00,83.85,84.12,83.51,83.68,134520.0,83.7582,84.0279,83.4186,83.5884,134520.0
2025-04-03 10:20:00,83.64,84.31,83.37,84.0,114384.0,83.5485,84.2177,83.2788,83.9081,114384.0
2025-04-03 10:30:00,83.97,84.18,83.35,83.53,70167.0,83.8781,84.0879,83.2588,83.4386,70167.0
2025-04-03 10:40:00,83.56,83.59,82.71,82.72,222171.0,83.4686,83.4985,82.6195,82.6295,222171.0
2025-04-03 10:50:00,82.75,82.86,82.5,82.57,132099.0,82.6594,82.7693,82.4097,82.4796,132099.0
2025-04-03 11:00:00,82.53,82.77,82.12,82.35,105266.0,82.4397,82.6794,82.0301,82.2599,105266.0
2025-04-03 11:10:00,82.37,83.33,82.36,83.21,63697.0,82.2799,83.2388,82.2699,83.1189,63697.0
2025-04-03 11:20:00,83.15,83.44,82.82,83.07,47828.0,83.059,83.3487,82.7294,82.9791,47828.0
2025-04-03 11:30:00,83.11,83.79,83.11,83.76,52968.0,83.019,83.6983,83.019,83.6683,52968.0
2025-04-03 11:40:00,83.76,84.1,83.41,83.58,54232.0,83.6683,84.008,83.3187,83.4885,54232.0
2025-04-03 11:50:00,83.59,84.05,83.2,83.7,31328.0,83.4985,83.958,83.1089,83.6084,31328.0
2025-04-03 12:00:00,83.64,84.11,83.63,83.65,44927.0,83.5485,84.018,83.5385,83.5585,44927.0
2025-04-03 12:10:00,83.66,84.48,83.62,84.47,142110.0,83.5684,84.3875,83.5285,84.3776,142110.0
2025-04-03 12:20:00,84.46,84.56,83.97,84.42,64036.0,84.3676,84.4675,83.8781,84.3276,64036.0
2025-04-03 12:30:00,84.44,84.58,83.68,83.71,52974.0,84.3476,84.4874,83.5884,83.6184,52974.0
2025-04-03 12:40:00,83.87,84.36,83.76,84.06,62888.0,83.7782,84.2677,83.6683,83.968,62888.0
2025-04-03 12:50:00,84.07,84.07,83.4,83.55,67060.0,83.978,83.978,83.3087,83.4586,67060.0
2025-04-03 13:00:00,83.57,83.93,83.48,83.56,41878.0,83.4785,83.8381,83.3886,83.4686,41878.0
2025-04-03 13:10:00,83.51,83.79,83.41,83.45,32274.0,83.4186,83.6983,83.3187,83.3587,32274.0
2025-04-03 13:20:00,83.51,83.66,83.06,83.24,32030.0,83.4186,83.5684,82.9691,83.1489,32030.0
2025-04-03 13:30:00,83.18,83.72,83.12,83.55,47181.0,83.089,83.6284,83.029,83.4586,47181.0
2025-04-03 13:40:00,83.58,83.75,83.38,83.4,34204.0,83.4885,83.6583,83.2887,83.3087,34204.0
2025-04-03 13:50:00,83.44,83.44,82.97,82.98,29733.0,83.3487,83.3487,82.8792,82.8892,29733.0
2025-04-03 14:00:00,82.99,83.19,82.83,82.93,35103.0,82.8992,83.099,82.7394,82.8392,35103.0
2025-04-03 14:10:00,82.93,82.93,82.51,82.61,46093.0,82.8392,82.8392,82.4197,82.5196,46093.0
2025-04-03 14:20:00,82.62,82.83,82.48,82.62,41207.0,82.5296,82.7394,82.3897,82.5296,41207.0
2025-04-03 14:30:00,82.73,83.02,82.44,82.97,43306.0,82.6395,82.9291,82.3498,82.8792,43306.0
2025-04-03 14:40:00,82.9,83.32,82.9,83.2,54446.0,82.8093,83.2288,82.8093,83.1089,54446.0
2025-04-03 14:50:00,83.19,83.41,83.03,83.36,35199.0,83.099,83.3187,82.9391,83.2688,35199.0
2025-04-03 15:00:00,83.31,83.38,83.08,83.12,24297.0,83.2188,83.2887,82.9891,83.029,24297.0
2025-04-03 15:10:00,83.11,83.19,82.15,82.39,245806.0,83.019,83.099,82.0601,82.2998,245806.0
2025-04-03 15:20:00,82.49,82.59,82.09,82.17,59463.0,82.3997,82.4996,82.0002,82.0801,59463.0
2025-04-03 15:30:00,82.1,82.23,81.84,82.08,392798.0,82.0102,82.14,81.7504,81.9902,392798.0
2025-04-03 15:40:00,82.05,82.46,81.85,81.91,143811.0,81.9602,82.3698,81.7604,81.8204,143811.0
2025-04-03 15:50:00,81.91,82.18,81.58,81.78,235521.0,81.8204,82.0901,81.4907,81.6905,235521.0
2025-04-04 09:30:00,77.18,77.96,76.32,76.72,688585.0,77.0955,77.8747,76.2365,76.636,688585.0
2025-04-04 09:40:00,76.68,77.31,75.87,76.71,488882.0,76.5961,77.2254,75.787,76.626,488882.0
2025-04-04 09:50:00,76.73,77.86,76.41,77.5,278471.0,76.646,77.7748,76.3264,77.4152,278471.0
2025-04-04 10:00:00,77.37,77.45,76.21,76.21,145782.0,77.2853,77.3652,76.1266,76.1266,145782.0
2025-04-04 10:10:00,76.2,76.22,75.33,76.03,173958.0,76.1166,76.1366,75.2476,75.9468,173958.0
2025-04-04 10:20:00,76.06,76.4,75.1,75.1,181573.0,75.9768,76.3164,75.0178,75.0178,181573.0
2025-04-04 10:30:00,75.09,75.53,74.52,74.92,303187.0,75.0078,75.4473,74.4384,74.838,303187.0
2025-04-04 10:40:00,74.87,74.98,73.32,73.32,381111.0,74.7881,74.8979,73.2398,73.2398,381111.0
2025-04-04 10:50:00,73.3,74.97,72.82,74.59,255952.0,73.2198,74.888,72.7403,74.5084,255952.0
2025-04-04 11:00:00,74.54,76.41,74.31,75.53,419485.0,74.4584,76.3264,74.2287,75.4473,419485.0
2025-04-04 11:10:00,75.69,77.1,75.52,76.23,264649.0,75.6072,77.0156,75.4374,76.1466,264649.0
2025-04-04 11:20:00,76.3,76.94,75.24,75.3,175824.0,76.2165,76.8558,75.1577,75.2176,175824.0
2025-04-04 11:30:00,75.32,75.8,74.5,74.69,190267.0,75.2376,75.717,74.4185,74.6083,190267.0
2025-04-04 11:40:00,74.71,75.97,74.62,75.86,165690.0,74.6282,75.8869,74.5383,75.777,165690.0
2025-04-04 11:50:00,75.81,76.0,74.74,74.74,168530.0,75.727,75.9168,74.6582,74.6582,168530.0
2025-04-04 12:00:00,74.79,75.62,74.79,74.94,120070.0,74.7082,75.5372,74.7082,74.858,120070.0
2025-04-04 12:10:00,74.9,75.53,74.12,74.15,191130.0,74.818,75.4473,74.0389,74.0689,191130.0
2025-04-04 12:20:00,74.16,74.23,73.55,73.72,96121.0,74.0788,74.1488,73.4695,73.6393,96121.0
2025-04-04 12:30:00,73.75,74.27,73.31,74.19,158331.0,73.6693,74.1887,73.2298,74.1088,158331.0
2025-04-04 12:40:00,74.3,74.45,73.41,73.52,125636.0,74.2187,74.3685,73.3297,73.4395,125636.0
2025-04-04 12:50:00,73.47,74.01,73.36,73.73,147384.0,73.3896,73.929,73.2797,73.6493,147384.0
2025-04-04 13:00:00,73.77,74.14,73.45,73.55,87069.0,73.6893,74.0589,73.3696,73.4695,87069.0
2025-04-04 13:10:00,73.54,73.6,72.52,72.95,152345.0,73.4595,73.5195,72.4406,72.8702,152345.0
2025-04-04 13:20:00,72.95,73.66,72.87,73.37,307276.0,72.8702,73.5794,72.7903,73.2897,307276.0
2025-04-04 13:30:00,73.3,74.2,72.89,74.08,167133.0,73.2198,74.1188,72.8102,73.9989,167133.0
2025-04-04 13:40:00,74.03,74.57,73.8,74.54,375669.0,73.949,74.4884,73.7192,74.4584,375669.0
2025-04-04 13:50:00,74.56,74.68,73.9,74.67,77991.0,74.4784,74.5983,73.8191,74.5883,77991.0
2025-04-04 14:00:00,74.71,75.06,74.03,74.19,115082.0,74.6282,74.9779,73.949,74.1088,115082.0
2025-04-04 14:10:00,74.12,74.15,73.22,73.26,107396.0,74.0389,74.0689,73.1399,73.1798,107396.0
2025-04-04 14:20:00,73.34,73.38,72.78,72.93,84850.0,73.2597,73.2997,72.7004,72.8502,84850.0
2025-04-04 14:30:00,72.95,73.05,72.29,72.46,112775.0,72.8702,72.9701,72.2109,72.3807,112775.0
2025-04-04 14:40:00,72.44,72.81,71.92,72.7,159152.0,72.3607,72.7303,71.8413,72.6204,159152.0
2025-04-04 14:50:00,72.74,73.03,72.41,72.58,72953.0,72.6604,72.9501,72.3308,72.5006,72953.0
2025-04-04 15:00:00,72.66,72.84,72.14,72.57,142926.0,72.5805,72.7603,72.0611,72.4906,142926.0
2025-04-04 15:10:00,72.65,73.62,72.54,72.75,114811.0,72.5705,73.5394,72.4606,72.6704,114811.0
2025-04-04 15:20:00,72.8,73.96,72.77,73.65,135433.0,72.7203,73.8791,72.6904,73.5694,135433.0
2025-04-04 15:30:00,73.59,74.7,73.46,74.16,208590.0,73.5095,74.6182,73.3796,74.0788,208590.0
2025-04-04 15:40:00,74.2,74.41,73.16,73.28,229574.0,74.1188,74.3286,73.0799,73.1998,229574.0
2025-04-04 15:50:00,73.11,73.15,71.75,71.8,525192.0,73.03,73.0699,71.6715,71.7214,525192.0
2025-04-07 09:30:00,66.71,67.19,65.31,66.12,984702.0,66.637,67.1165,65.2385,66.0476,984702.0
2025-04-07 09:40:00,66.05,67.05,64.72,66.71,413555.0,65.9777,66.9766,64.6492,66.637,413555.0
2025-04-07 09:50:00,66.75,69.79,66.63,69.62,300765.0,66.6769,69.7136,66.5571,69.5438,300765.0
2025-04-07 10:00:00,69.56,70.3,68.78,69.53,381052.0,69.4839,70.2231,68.7047,69.4539,381052.0
2025-04-07 10:10:00,69.54,78.5,69.54,75.44,1325509.0,69.4639,78.4141,69.4639,75.3574,1325509.0
2025-04-07 10:20:00,75.28,75.41,70.18,70.34,720493.0,75.1976,75.3275,70.1032,70.263,720493.0
2025-04-07 10:30:00,70.37,73.04,68.79,68.92,517179.0,70.293,72.9601,68.7147,68.8446,517179.0
2025-04-07 10:40:00,68.85,71.38,68.75,71.07,286371.0,68.7747,71.3019,68.6748,70.9922,286371.0
2025-04-07 10:50:00,71.14,73.68,70.96,72.8,351027.0,71.0621,73.5994,70.8823,72.7203,351027.0
2025-04-07 11:00:00,72.78,73.89,71.5,71.52,250967.0,72.7004,73.8091,71.4218,71.4417,250967.0
2025-04-07 11:10:00,71.49,72.33,68.7,70.22,278965.0,71.4118,72.2508,68.6248,70.1432,278965.0
2025-04-07 11:20:00,70.2,71.01,68.89,69.02,167349.0,70.1232,70.9323,68.8146,68.9445,167349.0
2025-04-07 11:30:00,69.16,71.15,69.04,70.36,184603.0,69.0843,71.0721,68.9644,70.283,184603.0
2025-04-07 11:40:00,70.36,72.0,70.33,71.53,270421.0,70.283,71.9212,70.253,71.4517,270421.0
2025-04-07 11:50:00,71.52,71.95,70.59,70.67,125250.0,71.4417,71.8713,70.5127,70.5927,125250.0
2025-04-07 12:00:00,70.53,70.59,69.41,69.54,118275.0,70.4528,70.5127,69.334,69.4639,118275.0
2025-04-07 12:10:00,69.49,70.21,69.24,69.97,94981.0,69.414,70.1332,69.1642,69.8934,94981.0
2025-04-07 12:20:00,69.87,71.0,69.32,70.71,150555.0,69.7935,70.9223,69.2441,70.6326,150555.0
2025-04-07 12:30:00,70.61,71.45,70.56,70.7,70901.0,70.5327,71.3718,70.4828,70.6226,70901.0
2025-04-07 12:40:00,70.5,71.02,69.51,69.87,94444.0,70.4228,70.9423,69.4339,69.7935,94444.0
2025-04-07 12:50:00,69.92,70.21,69.19,69.48,72606.0,69.8435,70.1332,69.1143,69.404,72606.0
2025-04-07 13:00:00,69.6,71.86,69.5,70.08,150138.0,69.5238,71.7814,69.4239,70.0033,150138.0
2025-04-07 13:10:00,70.12,72.02,69.71,71.72,184000.0,70.0433,71.9412,69.6337,71.6415,184000.0
2025-04-07 13:20:00,71.76,72.68,71.48,72.61,184546.0,71.6815,72.6005,71.4018,72.5305,184546.0
2025-04-07 13:30:00,72.66,72.91,71.63,72.79,175730.0,72.5805,72.8302,71.5516,72.7103,175730.0
2025-04-07 13:40:00,72.85,73.8,72.32,73.23,161467.0,72.7703,73.7192,72.2409,73.1499,161467.0
2025-04-07 13:50:00,73.14,73.87,72.88,73.79,124373.0,73.06,73.7892,72.8002,73.7092,124373.0
2025-04-07 14:00:00,73.88,74.03,72.65,73.11,85541.0,73.7991,73.949,72.5705,73.03,85541.0
2025-04-07 14:10:00,73.19,74.07,72.43,73.72,82634.0,73.1099,73.9889,72.3507,73.6393,82634.0
2025-04-07 14:20:00,73.97,74.1,72.22,72.35,66044.0,73.889,74.0189,72.141,72.2708,66044.0
2025-04-07 14:30:00,72.31,73.39,72.26,73.25,74428.0,72.2309,73.3097,72.1809,73.1698,74428.0
2025-04-07 14:40:00,73.26,73.6,72.49,72.78,49729.0,73.1798,73.5195,72.4107,72.7004,49729.0
2025-04-07 14:50:00,72.58,72.79,71.47,71.7,35156.0,72.5006,72.7103,71.3918,71.6215,35156.0
2025-04-07 15:00:00,71.78,72.68,71.22,71.3,124173.0,71.7014,72.6005,71.1421,71.222,124173.0
2025-04-07 15:10:00,71.21,72.07,70.75,71.85,102982.0,71.1321,71.9911,70.6726,71.7714,102982.0
2025-04-07 15:20:00,71.93,72.09,70.85,70.91,50583.0,71.8513,72.0111,70.7725,70.8324,50583.0
2025-04-07 15:30:00,71.0,72.8,70.99,72.15,112673.0,70.9223,72.7203,70.9123,72.071,112673.0
2025-04-07 15:40:00,72.25,72.25,71.11,71.42,81994.0,72.1709,72.1709,71.0322,71.3418,81994.0
2025-04-07 15:50:00,71.39,72.22,70.86,72.01,230722.0,71.3119,72.141,70.7825,71.9312,230722.0
2025-04-08 09:30:00,76.89,77.25,76.12,76.45,842129.0,76.8059,77.1655,76.0367,76.3663,842129.0
2025-04-08 09:40:00,76.5,77.36,76.21,76.47,678393.0,76.4163,77.2753,76.1266,76.3863,678393.0
2025-04-08 09:50:00,76.53,77.77,76.36,77.62,256088.0,76.4462,77.6849,76.2764,77.5351,256088.0
2025-04-08 10:00:00,77.6,78.27,77.4,78.23,453867.0,77.5151,78.1843,77.3153,78.1444,453867.0
2025-04-08 10:10:00,78.26,78.42,77.64,78.18,257786.0,78.1744,78.3342,77.555,78.0944,257786.0
2025-04-08 10:20:00,78.25,78.5,77.89,77.91,313942.0,78.1644,78.4141,77.8048,77.8247,313942.0
2025-04-08 10:30:00,77.92,78.3,77.64,78.17,145580.0,77.8347,78.2143,77.555,78.0845,145580.0
2025-04-08 10:40:00,78.2,78.23,77.19,77.29,211759.0,78.1144,78.1444,77.1055,77.2054,211759.0
2025-04-08 10:50:00,77.29,77.42,76.56,76.59,172141.0,77.2054,77.3353,76.4762,76.5062,172141.0
2025-04-08 11:00:00,76.56,77.06,76.23,76.49,166490.0,76.4762,76.9757,76.1466,76.4063,166490.0
2025-04-08 11:10:00,76.54,76.54,75.56,76.03,153609.0,76.4562,76.4562,75.4773,75.9468,153609.0
2025-04-08 11:20:00,76.05,76.38,75.41,75.43,223785.0,75.9668,76.2964,75.3275,75.3475,223785.0
2025-04-08 11:30:00,75.44,76.43,75.39,76.36,171774.0,75.3574,76.3464,75.3075,76.2764,171774.0
2025-04-08 11:40:00,76.33,76.67,75.64,75.7,90587.0,76.2465,76.5861,75.5572,75.6172,90587.0
2025-04-08 11:50:00,75.77,76.08,75.21,76.03,173653.0,75.6871,75.9967,75.1277,75.9468,173653.0
2025-04-08 12:00:00,75.99,76.14,75.58,75.68,85568.0,75.9068,76.0567,75.4973,75.5972,85568.0
2025-04-08 12:10:00,75.77,76.12,74.75,74.85,111197.0,75.6871,76.0367,74.6682,74.7681,111197.0
2025-04-08 12:20:00,74.84,74.94,74.31,74.92,137885.0,74.7581,74.858,74.2287,74.838,137885.0
2025-04-08 12:30:00,74.92,75.11,73.22,73.38,207389.0,74.838,75.0278,73.1399,73.2997,207389.0
2025-04-08 12:40:00,73.34,74.17,72.91,73.68,179987.0,73.2597,74.0888,72.8302,73.5994,179987.0
2025-04-08 12:50:00,73.88,73.92,72.75,72.76,118717.0,73.7991,73.8391,72.6704,72.6804,118717.0
2025-04-08 13:00:00,72.85,73.39,72.1,72.12,159133.0,72.7703,73.3097,72.0211,72.0411,159133.0
2025-04-08 13:10:00,72.12,72.9,71.82,72.44,293120.0,72.0411,72.8202,71.7414,72.3607,293120.0
2025-04-08 13:20:00,72.35,72.54,71.49,71.61,90700.0,72.2708,72.4606,71.4118,71.5316,90700.0
2025-04-08 13:30:00,71.53,72.59,71.4,72.3,225020.0,71.4517,72.5106,71.3219,72.2209,225020.0
2025-04-08 13:40:00,72.41,73.59,72.32,72.44,203635.0,72.3308,73.5095,72.2409,72.3607,203635.0
2025-04-08 13:50:00,72.39,73.0,72.2,72.9,70475.0,72.3108,72.9201,72.121,72.8202,70475.0
2025-04-08 14:00:00,72.87,72.97,71.98,72.07,80502.0,72.7903,72.8901,71.9012,71.9911,80502.0
2025-04-08 14:10:00,72.12,72.72,71.68,72.62,77105.0,72.0411,72.6404,71.6016,72.5405,77105.0
2025-04-08 14:20:00,72.6,72.61,71.46,71.54,55499.0,72.5205,72.5305,71.3818,71.4617,55499.0
2025-04-08 14:30:00,71.6,73.15,71.17,71.42,181086.0,71.5216,73.0699,71.0921,71.3418,181086.0
2025-04-08 14:40:00,71.46,71.85,71.07,71.74,76601.0,71.3818,71.7714,70.9922,71.6615,76601.0
2025-04-08 14:50:00,71.65,71.81,71.0,71.07,45522.0,71.5716,71.7314,70.9223,70.9922,45522.0
2025-04-08 15:00:00,71.05,71.19,69.69,69.74,183750.0,70.9722,71.1121,69.6137,69.6637,183750.0
2025-04-08 15:10:00,69.66,70.01,68.53,68.82,260496.0,69.5838,69.9334,68.455,68.7447,260496.0
2025-04-08 15:20:00,68.81,69.97,68.77,69.64,208663.0,68.7347,69.8934,68.6947,69.5638,208663.0
2025-04-08 15:30:00,69.6,69.6,67.69,67.88,242235.0,69.5238,69.5238,67.6159,67.8057,242235.0
2025-04-08 15:40:00,67.88,68.54,67.19,67.23,244935.0,67.8057,68.465,67.1165,67.1564,244935.0
2025-04-08 15:50:00,67.27,69.51,67.25,69.33,597921.0,67.1964,69.4339,67.1764,69.2541,597921.0
2025-04-09 09:30:00,69.13,70.95,69.1,70.94,739714.0,69.0543,70.8724,69.0244,70.8624,739714.0
2025-04-09 09:40:00,70.98,71.88,69.93,70.8,428732.0,70.9023,71.8013,69.8535,70.7225,428732.0
2025-04-09 09:50:00,70.8,71.52,70.6,71.03,281099.0,70.7225,71.4417,70.5227,70.9523,281099.0
2025-04-09 10:00:00,71.01,72.25,70.43,70.71,295265.0,70.9323,72.1709,70.3529,70.6326,295265.0
2025-04-09 10:10:00,70.67,71.32,70.14,70.92,138088.0,70.5927,71.2419,70.0632,70.8424,138088.0
2025-04-09 10:20:00,70.9,71.47,70.38,70.97,170948.0,70.8224,71.3918,70.303,70.8923,170948.0
2025-04-09 10:30:00,71.06,71.88,70.83,70.98,125663.0,70.9822,71.8013,70.7525,70.9023,125663.0
2025-04-09 10:40:00,70.89,71.27,70.32,70.44,115070.0,70.8124,71.192,70.243,70.3629,115070.0
2025-04-09 10:50:00,70.5,70.54,69.18,69.26,270651.0,70.4228,70.4628,69.1043,69.1842,270651.0
2025-04-09 11:00:00,69.22,70.59,69.13,70.39,131310.0,69.1442,70.5127,69.0543,70.313,131310.0
2025-04-09 11:10:00,70.39,70.96,70.08,70.75,120225.0,70.313,70.8823,70.0033,70.6726,120225.0
2025-04-09 11:20:00,70.72,71.12,70.55,70.6,126754.0,70.6426,71.0422,70.4728,70.5227,126754.0
2025-04-09 11:30:00,70.63,70.93,69.98,69.99,80748.0,70.5527,70.8524,69.9034,69.9134,80748.0
2025-04-09 11:40:00,69.93,70.85,69.58,70.49,98039.0,69.8535,70.7725,69.5039,70.4129,98039.0
2025-04-09 11:50:00,70.52,70.64,69.78,70.0,66633.0,70.4428,70.5627,69.7036,69.9234,66633.0
2025-04-09 12:00:00,70.02,70.56,69.69,70.43,56132.0,69.9434,70.4828,69.6137,70.3529,56132.0
2025-04-09 12:10:00,70.36,71.38,70.34,71.23,85397.0,70.283,71.3019,70.263,71.152,85397.0
2025-04-09 12:20:00,71.26,71.47,71.02,71.05,60757.0,71.182,71.3918,70.9423,70.9722,60757.0
2025-04-09 12:30:00,71.07,71.59,70.9,71.42,43541.0,70.9922,71.5117,70.8224,71.3418,43541.0
2025-04-09 12:40:00,71.38,71.54,71.11,71.54,50592.0,71.3019,71.4617,71.0322,71.4617,50592.0
2025-04-09 12:50:00,71.62,72.07,71.29,71.69,130552.0,71.5416,71.9911,71.212,71.6115,130552.0
2025-04-09 13:00:00,71.68,73.05,71.67,72.02,197395.0,71.6016,72.9701,71.5916,71.9412,197395.0
2025-04-09 13:10:00,71.99,75.74,70.84,75.33,380486.0,71.9112,75.6571,70.7625,75.2476,380486.0
2025-04-09 13:20:00,75.23,81.76,73.57,78.6,993976.0,75.1477,81.6705,73.4895,78.514,993976.0
2025-04-09 13:30:00,78.8,82.64,78.51,79.91,765118.0,78.7138,82.5496,78.4241,79.8225,765118.0
2025-04-09 13:40:00,79.94,81.88,79.12,81.2,592397.0,79.8525,81.7904,79.0334,81.1111,592397.0
2025-04-09 13:50:00,81.14,82.64,80.42,82.52,424994.0,81.0512,82.5496,80.332,82.4297,424994.0
2025-04-09 14:00:00,82.53,83.5,81.45,82.43,526722.0,82.4397,83.4086,81.3609,82.3398,526722.0
2025-04-09 14:10:00,82.38,83.31,81.97,82.42,299007.0,82.2898,83.2188,81.8803,82.3298,299007.0
2025-04-09 14:20:00,82.47,84.37,82.19,83.79,211610.0,82.3797,84.2777,82.1001,83.6983,211610.0
2025-04-09 14:30:00,83.89,84.32,82.94,83.63,207104.0,83.7982,84.2277,82.8492,83.5385,207104.0
2025-04-09 14:40:00,83.67,83.77,81.87,82.52,442969.0,83.5784,83.6783,81.7804,82.4297,442969.0
2025-04-09 14:50:00,82.69,83.28,81.54,81.74,209201.0,82.5995,83.1889,81.4508,81.6505,209201.0
2025-04-09 15:00:00,81.77,82.78,81.18,82.73,210404.0,81.6805,82.6894,81.0912,82.6395,210404.0
2025-04-09 15:10:00,82.76,84.07,82.76,84.06,283231.0,82.6694,83.978,82.6694,83.968,283231.0
2025-04-09 15:20:00,84.06,85.06,84.01,84.63,249186.0,83.968,84.9669,83.9181,84.5374,249186.0
2025-04-09 15:30:00,84.7,85.59,84.39,85.23,414212.0,84.6073,85.4963,84.2976,85.1367,414212.0
2025-04-09 15:40:00,85.17,85.51,84.62,85.49,301900.0,85.0768,85.4164,84.5274,85.3964,301900.0
2025-04-09 15:50:00,85.53,86.5,85.3,85.65,616424.0,85.4364,86.4053,85.2066,85.5563,616424.0
2025-04-10 09:30:00,81.36,82.06,80.88,81.38,537974.0,81.271,81.9702,80.7915,81.2909,537974.0
2025-04-10 09:40:00,81.42,81.66,80.36,81.56,330616.0,81.3309,81.5706,80.2721,81.4707,330616.0
2025-04-10 09:50:00,81.51,81.86,80.19,80.22,168999.0,81.4208,81.7704,80.1022,80.1322,168999.0
2025-04-10 10:00:00,80.2,80.6,79.58,80.36,248204.0,80.1122,80.5118,79.4929,80.2721,248204.0
2025-04-10 10:10:00,80.2,80.25,79.39,79.74,155062.0,80.1122,80.1622,79.3031,79.6527,155062.0
2025-04-10 10:20:00,79.79,80.91,79.62,80.06,151168.0,79.7027,80.8215,79.5329,79.9724,151168.0
2025-04-10 10:30:00,80.07,81.28,80.07,80.99,117018.0,79.9824,81.191,79.9824,80.9014,117018.0
2025-04-10 10:40:00,81.15,81.4,80.04,80.25,114115.0,81.0612,81.3109,79.9524,80.1622,114115.0
2025-04-10 10:50:00,80.21,80.4,79.45,79.58,103696.0,80.1222,80.312,79.3631,79.4929,103696.0
2025-04-10 11:00:00,79.53,80.34,79.37,80.29,55623.0,79.443,80.2521,79.2831,80.2021,55623.0
2025-04-10 11:10:00,80.17,80.3,79.12,79.2,103279.0,80.0823,80.2121,79.0334,79.1133,103279.0
2025-04-10 11:20:00,79.22,79.26,78.5,78.5,138520.0,79.1333,79.1733,78.4141,78.4141,138520.0
2025-04-10 11:30:00,78.54,78.66,78.0,78.09,174838.0,78.454,78.5739,77.9146,78.0045,174838.0
2025-04-10 11:40:00,78.11,78.48,77.59,77.64,151117.0,78.0245,78.3941,77.5051,77.555,151117.0
2025-04-10 11:50:00,77.58,77.9,76.62,76.8,230237.0,77.4951,77.8147,76.5361,76.716,230237.0
2025-04-10 12:00:00,76.8,77.29,75.76,76.52,205670.0,76.716,77.2054,75.6771,76.4363,205670.0
2025-04-10 12:10:00,76.53,76.83,75.0,75.31,159107.0,76.4462,76.7459,74.9179,75.2276,159107.0
2025-04-10 12:20:00,75.12,75.21,73.63,74.38,281579.0,75.0378,75.1277,73.5494,74.2986,281579.0
2025-04-10 12:30:00,74.32,76.55,74.32,76.32,225136.0,74.2387,76.4662,74.2387,76.2365,225136.0
2025-04-10 12:40:00,76.28,77.06,75.58,76.85,170467.0,76.1965,76.9757,75.4973,76.7659,170467.0
2025-04-10 12:50:00,76.85,77.25,76.13,77.12,131752.0,76.7659,77.1655,76.0467,77.0356,131752.0
2025-04-10 13:00:00,77.11,78.7,76.31,76.41,205630.0,77.0256,78.6139,76.2265,76.3264,205630.0
2025-04-10 13:10:00,76.37,76.39,75.09,75.61,91709.0,76.2864,76.3064,75.0078,75.5273,91709.0
2025-04-10 13:20:00,75.64,76.96,74.69,76.88,122296.0,75.5572,76.8758,74.6083,76.7959,122296.0
2025-04-10 13:30:00,76.84,77.73,76.56,77.03,97003.0,76.7559,77.6449,76.4762,76.9457,97003.0
2025-04-10 13:40:00,77.0,78.5,76.87,77.79,104407.0,76.9157,78.4141,76.7859,77.7049,104407.0
2025-04-10 13:50:00,77.81,78.9,77.36,78.44,111135.0,77.7248,78.8137,77.2753,78.3542,111135.0
2025-04-10 14:00:00,78.4,79.63,77.73,77.89,153460.0,78.3142,79.5429,77.6449,77.8048,153460.0
2025-04-10 14:10:00,77.96,78.1,77.05,77.82,77476.0,77.8747,78.0145,76.9657,77.7348,77476.0
2025-04-10 14:20:00,77.86,79.95,77.86,79.78,151912.0,77.7748,79.8625,77.7748,79.6927,151912.0
2025-04-10 14:30:00,79.85,80.22,78.88,79.58,132219.0,79.7626,80.1322,78.7937,79.4929,132219.0
2025-04-10 14:40:00,79.7,80.3,78.89,79.16,110547.0,79.6128,80.2121,78.8037,79.0734,110547.0
2025-04-10 14:50:00,79.43,79.8,78.24,79.13,116473.0,79.3431,79.7127,78.1544,79.0434,116473.0
2025-04-10 15:00:00,79.03,80.15,78.44,78.44,126776.0,78.9435,80.0623,78.3542,78.3542,126776.0
2025-04-10 15:10:00,78.5,79.16,78.27,79.14,62234.0,78.4141,79.0734,78.1843,79.0534,62234.0
2025-04-10 15:20:00,79.15,79.7,77.75,77.76,86006.0,79.0634,79.6128,77.6649,77.6749,86006.0
2025-04-10 15:30:00,77.75,78.75,77.63,77.67,74649.0,77.6649,78.6638,77.545,77.585,74649.0
2025-04-10 15:40:00,77.74,77.85,76.48,77.05,143574.0,77.6549,77.7648,76.3963,76.9657,143574.0
2025-04-10 15:50:00,76.86,79.25,76.84,78.64,214153.0,76.7759,79.1633,76.7559,78.5539,214153.0
2025-04-11 09:30:00,78.08,79.09,77.55,78.79,273255.0,77.9946,79.0034,77.4651,78.7038,273255.0
2025-04-11 09:40:00,78.86,79.84,78.05,79.48,196866.0,78.7737,79.7526,77.9646,79.393,196866.0
2025-04-11 09:50:00,79.39,80.01,79.03,79.33,91523.0,79.3031,79.9224,78.9435,79.2432,91523.0
2025-04-11 10:00:00,79.21,79.81,78.23,79.53,92982.0,79.1233,79.7227,78.1444,79.443,92982.0
2025-04-11 10:10:00,79.69,79.73,77.98,78.03,52761.0,79.6028,79.6427,77.8947,77.9446,52761.0
2025-04-11 10:20:00,77.92,78.05,76.95,77.11,177758.0,77.8347,77.9646,76.8658,77.0256,177758.0
2025-04-11 10:30:00,77.07,78.53,76.88,78.43,97816.0,76.9857,78.4441,76.7959,78.3442,97816.0
2025-04-11 10:40:00,78.2,79.16,77.99,78.95,56952.0,78.1144,79.0734,77.9046,78.8636,56952.0
2025-04-11 10:50:00,78.88,78.88,78.0,78.07,59147.0,78.7937,78.7937,77.9146,77.9846,59147.0
2025-04-11 11:00:00,77.98,79.41,77.53,78.08,72312.0,77.8947,79.3231,77.4452,77.9946,72312.0
2025-04-11 11:10:00,78.11,78.24,77.35,77.58,44964.0,78.0245,78.1544,77.2653,77.4951,44964.0
2025-04-11 11:20:00,77.56,78.13,77.37,78.05,97059.0,77.4751,78.0445,77.2853,77.9646,97059.0
2025-04-11 11:30:00,78.03,79.14,77.84,79.07,89193.0,77.9446,79.0534,77.7548,78.9835,89193.0
2025-04-11 11:40:00,79.11,79.16,78.56,79.06,57267.0,79.0234,79.0734,78.474,78.9735,57267.0
2025-04-11 11:50:00,79.03,79.37,78.75,79.23,54453.0,78.9435,79.2831,78.6638,79.1433,54453.0
2025-04-11 12:00:00,79.35,79.96,79.08,79.37,50316.0,79.2632,79.8725,78.9935,79.2831,50316.0
2025-04-11 12:10:00,79.39,79.84,79.37,79.81,53996.0,79.3031,79.7526,79.2831,79.7227,53996.0
2025-04-11 12:20:00,79.76,79.81,79.05,79.31,41350.0,79.6727,79.7227,78.9635,79.2232,41350.0
2025-04-11 12:30:00,79.47,80.95,79.41,80.74,96993.0,79.383,80.8614,79.3231,80.6516,96993.0
2025-04-11 12:40:00,80.68,81.15,80.51,81.14,282561.0,80.5917,81.0612,80.4219,81.0512,282561.0
2025-04-11 12:50:00,81.16,81.21,80.72,80.79,109260.0,81.0712,81.1211,80.6317,80.7016,109260.0
2025-04-11 13:00:00,80.86,81.1,80.29,80.67,109098.0,80.7715,81.0112,80.2021,80.5817,109098.0
2025-04-11 13:10:00,80.72,80.76,79.93,80.13,126139.0,80.6317,80.6716,79.8425,80.0423,126139.0
2025-04-11 13:20:00,80.01,80.62,79.9,79.97,26104.0,79.9224,80.5318,79.8126,79.8825,26104.0
2025-04-11 13:30:00,79.99,80.85,79.6,80.77,50760.0,79.9025,80.7615,79.5129,80.6816,50760.0
2025-04-11 13:40:00,80.9,81.71,80.75,81.41,151704.0,80.8115,81.6206,80.6616,81.3209,151704.0
2025-04-11 13:50:00,81.36,81.93,81.22,81.54,87729.0,81.271,81.8403,81.1311,81.4508,87729.0
2025-04-11 14:00:00,81.51,81.61,80.98,81.17,58703.0,81.4208,81.5207,80.8914,81.0812,58703.0
2025-04-11 14:10:00,81.15,81.51,80.69,80.84,34116.0,81.0612,81.4208,80.6017,80.7515,34116.0
2025-04-11 14:20:00,80.89,81.03,80.6,81.0,47735.0,80.8015,80.9413,80.5118,80.9114,47735.0
2025-04-11 14:30:00,80.96,81.37,80.85,81.08,25414.0,80.8714,81.2809,80.7615,80.9913,25414.0
2025-04-11 14:40:00,81.17,81.55,81.12,81.42,48532.0,81.0812,81.4608,81.0312,81.3309,48532.0
2025-04-11 14:50:00,81.4,81.44,80.61,80.78,43405.0,81.3109,81.3509,80.5218,80.6916,43405.0
2025-04-11 15:00:00,80.82,81.59,80.79,81.59,34519.0,80.7316,81.5007,80.7016,81.5007,34519.0
2025-04-11 15:10:00,81.56,81.77,81.26,81.67,125454.0,81.4707,81.6805,81.1711,81.5806,125454.0
2025-04-11 15:20:00,81.68,81.86,81.47,81.56,86809.0,81.5906,81.7704,81.3808,81.4707,86809.0
2025-04-11 15:30:00,81.48,81.66,81.15,81.45,89682.0,81.3908,81.5706,81.0612,81.3609,89682.0
2025-04-11 15:40:00,81.45,81.67,81.33,81.52,63871.0,81.3609,81.5806,81.241,81.4308,63871.0
2025-04-11 15:50:00,81.54,81.77,81.25,81.42,229806.0,81.4508,81.6805,81.1611,81.3309,229806.0
2025-04-14 09:30:00,85.06,85.25,83.91,83.93,400065.0,84.9669,85.1567,83.8182,83.8381,400065.0
2025-04-14 09:40:00,83.98,83.98,82.97,83.65,282389.0,83.8881,83.8881,82.8792,83.5585,282389.0
2025-04-14 09:50:00,83.65,83.97,83.31,83.46,143354.0,83.5585,83.8781,83.2188,83.3687,143354.0
2025-04-14 10:00:00,83.49,84.58,83.33,84.04,152473.0,83.3986,84.4874,83.2388,83.948,152473.0
2025-04-14 10:10:00,84.0,84.09,83.39,83.83,164696.0,83.9081,83.998,83.2987,83.7383,164696.0
2025-04-14 10:20:00,83.85,84.38,83.65,84.19,107571.0,83.7582,84.2877,83.5585,84.0979,107571.0
2025-04-14 10:30:00,84.18,84.5,84.06,84.43,98230.0,84.0879,84.4075,83.968,84.3376,98230.0
2025-04-14 10:40:00,84.45,84.59,84.14,84.54,86006.0,84.3576,84.4974,84.0479,84.4475,86006.0
2025-04-14 10:50:00,84.52,84.72,84.09,84.18,141872.0,84.4275,84.6273,83.998,84.0879,141872.0
2025-04-14 11:00:00,84.17,84.35,83.46,83.67,138063.0,84.0779,84.2577,83.3687,83.5784,138063.0
2025-04-14 11:10:00,83.65,83.83,83.23,83.5,134327.0,83.5585,83.7383,83.1389,83.4086,134327.0
2025-04-14 11:20:00,83.54,83.55,82.57,82.6,84248.0,83.4486,83.4586,82.4796,82.5096,84248.0
2025-04-14 11:30:00,82.59,82.97,82.12,82.15,280629.0,82.4996,82.8792,82.0301,82.0601,280629.0
2025-04-14 11:40:00,82.17,82.45,81.49,81.55,123782.0,82.0801,82.3598,81.4008,81.4608,123782.0
2025-04-14 11:50:00,81.53,82.04,81.36,81.6,133322.0,81.4408,81.9502,81.271,81.5107,133322.0
2025-04-14 12:00:00,81.56,81.97,81.44,81.55,82000.0,81.4707,81.8803,81.3509,81.4608,82000.0
2025-04-14 12:10:00,81.52,82.12,80.82,81.94,180348.0,81.4308,82.0301,80.7316,81.8503,180348.0
2025-04-14 12:20:00,81.91,82.17,81.26,81.48,135683.0,81.8204,82.0801,81.1711,81.3908,135683.0
2025-04-14 12:30:00,81.49,82.12,81.32,81.9,66712.0,81.4008,82.0301,81.231,81.8104,66712.0
2025-04-14 12:40:00,81.97,82.16,81.72,81.87,56766.0,81.8803,82.0701,81.6306,81.7804,56766.0
2025-04-14 12:50:00,81.83,81.84,81.18,81.23,84096.0,81.7404,81.7504,81.0912,81.1411,84096.0
2025-04-14 13:00:00,81.2,82.38,81.12,81.66,162392.0,81.1111,82.2898,81.0312,81.5706,162392.0
2025-04-14 13:10:00,81.7,81.94,81.5,81.92,24557.0,81.6106,81.8503,81.4108,81.8303,24557.0
2025-04-14 13:20:00,81.99,82.37,81.87,81.89,22094.0,81.9003,82.2799,81.7804,81.8004,22094.0
2025-04-14 13:30:00,81.92,82.12,81.6,81.84,162935.0,81.8303,82.0301,81.5107,81.7504,162935.0
2025-04-14 13:40:00,81.85,82.18,81.69,81.99,49432.0,81.7604,82.0901,81.6006,81.9003,49432.0
2025-04-14 13:50:00,82.06,82.63,82.0,82.55,24839.0,81.9702,82.5396,81.9103,82.4597,24839.0
2025-04-14 14:00:00,82.55,82.9,82.55,82.85,304701.0,82.4597,82.8093,82.4597,82.7593,304701.0
2025-04-14 14:10:00,82.83,82.88,82.54,82.77,45209.0,82.7394,82.7893,82.4497,82.6794,45209.0
2025-04-14 14:20:00,82.8,83.1,82.8,83.01,54638.0,82.7094,83.0091,82.7094,82.9192,54638.0
2025-04-14 14:30:00,82.99,83.2,82.97,83.16,38258.0,82.8992,83.1089,82.8792,83.069,38258.0
2025-04-14 14:40:00,83.19,83.4,83.13,83.23,42425.0,83.099,83.3087,83.039,83.1389,42425.0
2025-04-14 14:50:00,83.22,83.35,83.1,83.1,44977.0,83.1289,83.2588,83.0091,83.0091,44977.0
2025-04-14 15:00:00,83.32,83.74,83.24,83.72,70615.0,83.2288,83.6484,83.1489,83.6284,70615.0
2025-04-14 15:10:00,83.75,83.86,83.42,83.48,44227.0,83.6583,83.7682,83.3287,83.3886,44227.0
2025-04-14 15:20:00,83.46,83.64,83.33,83.4,18610.0,83.3687,83.5485,83.2388,83.3087,18610.0
2025-04-14 15:30:00,83.37,83.49,83.23,83.46,43834.0,83.2788,83.3986,83.1389,83.3687,43834.0
2025-04-14 15:40:00,83.43,83.72,83.07,83.25,69980.0,83.3387,83.6284,82.9791,83.1589,69980.0
2025-04-14 15:50:00,83.23,83.23,82.36,82.53,321841.0,83.1389,83.1389,82.2699,82.4397,321841.0
2025-04-15 09:30:00,82.92,83.65,82.79,83.57,162731.0,82.8293,83.5585,82.6994,83.4785,162731.0
2025-04-15 09:40:00,83.58,83.94,83.38,83.82,118576.0,83.4885,83.8481,83.2887,83.7283,118576.0
2025-04-15 09:50:00,83.84,84.07,83.65,83.65,52992.0,83.7482,83.978,83.5585,83.5585,52992.0
2025-04-15 10:00:00,83.6,84.04,83.58,83.8,92370.0,83.5085,83.948,83.4885,83.7083,92370.0
2025-04-15 10:10:00,83.87,84.3,82.74,82.84,131753.0,83.7782,84.2077,82.6495,82.7493,131753.0
2025-04-15 10:20:00,82.77,83.33,82.41,82.77,159376.0,82.6794,83.2388,82.3198,82.6794,159376.0
2025-04-15 10:30:00,82.79,83.42,82.79,83.02,47713.0,82.6994,83.3287,82.6994,82.9291,47713.0
2025-04-15 10:40:00,83.01,83.71,82.8,83.33,157028.0,82.9192,83.6184,82.7094,83.2388,157028.0
2025-04-15 10:50:00,83.3,83.6,83.02,83.23,61507.0,83.2088,83.5085,82.9291,83.1389,61507.0
2025-04-15 11:00:00,83.25,83.56,83.15,83.29,33885.0,83.1589,83.4686,83.059,83.1988,33885.0
2025-04-15 11:10:00,83.34,83.69,83.2,83.66,41303.0,83.2488,83.5984,83.1089,83.5684,41303.0
2025-04-15 11:20:00,83.74,83.81,83.14,83.17,73411.0,83.6484,83.7183,83.049,83.079,73411.0
2025-04-15 11:30:00,83.11,83.63,82.99,83.2,43679.0,83.019,83.5385,82.8992,83.1089,43679.0
2025-04-15 11:40:00,83.23,83.33,83.0,83.1,45281.0,83.1389,83.2388,82.9092,83.0091,45281.0
2025-04-15 11:50:00,83.14,83.65,82.93,83.5,111912.0,83.049,83.5585,82.8392,83.4086,111912.0
2025-04-15 12:00:00,83.49,83.73,83.42,83.49,33343.0,83.3986,83.6384,83.3287,83.3986,33343.0
2025-04-15 12:10:00,83.48,83.72,83.42,83.52,19705.0,83.3886,83.6284,83.3287,83.4286,19705.0
2025-04-15 12:20:00,83.54,83.84,83.44,83.65,39533.0,83.4486,83.7482,83.3487,83.5585,39533.0
2025-04-15 12:30:00,83.64,83.76,83.41,83.41,21724.0,83.5485,83.6683,83.3187,83.3187,21724.0
2025-04-15 12:40:00,83.4,83.68,83.32,83.52,30784.0,83.3087,83.5884,83.2288,83.4286,30784.0
2025-04-15 12:50:00,83.51,83.51,82.59,82.78,45655.0,83.4186,83.4186,82.4996,82.6894,45655.0
2025-04-15 13:00:00,82.75,83.13,82.59,82.86,38929.0,82.6594,83.039,82.4996,82.7693,38929.0
2025-04-15 13:10:00,82.89,83.01,82.6,82.68,34940.0,82.7993,82.9192,82.5096,82.5895,34940.0
2025-04-15 13:20:00,82.68,82.77,82.28,82.42,61555.0,82.5895,82.6794,82.19,82.3298,61555.0
2025-04-15 13:30:00,82.45,82.82,82.39,82.78,36160.0,82.3598,82.7294,82.2998,82.6894,36160.0
2025-04-15 13:40:00,82.79,82.97,82.67,82.88,31205.0,82.6994,82.8792,82.5795,82.7893,31205.0
2025-04-15 13:50:00,82.86,82.87,82.37,82.64,21916.0,82.7693,82.7793,82.2799,82.5496,21916.0
2025-04-15 14:00:00,82.64,82.78,82.32,82.48,16732.0,82.5496,82.6894,82.2299,82.3897,16732.0
2025-04-15 14:10:00,82.53,82.55,82.06,82.18,47699.0,82.4397,82.4597,81.9702,82.0901,47699.0
2025-04-15 14:20:00,82.19,82.52,82.1,82.36,41752.0,82.1001,82.4297,82.0102,82.2699,41752.0
2025-04-15 14:30:00,82.39,82.69,82.38,82.5,35518.0,82.2998,82.5995,82.2898,82.4097,35518.0
2025-04-15 14:40:00,82.51,83.0,82.5,82.76,16798.0,82.4197,82.9092,82.4097,82.6694,16798.0
2025-04-15 14:50:00,82.7,82.97,82.68,82.89,13774.0,82.6095,82.8792,82.5895,82.7993,13774.0
2025-04-15 15:00:00,82.81,82.86,82.65,82.78,33138.0,82.7194,82.7693,82.5595,82.6894,33138.0
2025-04-15 15:10:00,82.8,83.06,82.65,83.03,24850.0,82.7094,82.9691,82.5595,82.9391,24850.0
2025-04-15 15:20:00,82.98,83.03,82.56,82.74,94937.0,82.8892,82.9391,82.4696,82.6495,94937.0
2025-04-15 15:30:00,82.76,82.83,82.59,82.67,146570.0,82.6694,82.7394,82.4996,82.5795,146570.0
2025-04-15 15:40:00,82.66,82.76,82.4,82.56,32101.0,82.5695,82.6694,82.3098,82.4696,32101.0
2025-04-15 15:50:00,82.58,82.96,82.52,82.71,199830.0,82.4896,82.8692,82.4297,82.6195,199830.0
2025-04-16 09:30:00,79.44,80.27,79.37,80.09,181529.0,79.3531,80.1822,79.2831,80.0024,181529.0
2025-04-16 09:40:00,80.08,80.28,79.47,79.57,93071.0,79.9924,80.1921,79.383,79.4829,93071.0
2025-04-16 09:50:00,79.52,79.65,78.99,79.01,110680.0,79.433,79.5628,78.9036,78.9235,110680.0
2025-04-16 10:00:00,78.92,79.56,78.82,79.52,81525.0,78.8336,79.4729,78.7337,79.433,81525.0
2025-04-16 10:10:00,79.52,79.62,79.05,79.25,33721.0,79.433,79.5329,78.9635,79.1633,33721.0
2025-04-16 10:20:00,79.21,79.93,79.15,79.73,53457.0,79.1233,79.8425,79.0634,79.6427,53457.0
2025-04-16 10:30:00,79.76,79.92,79.59,79.8,33666.0,79.6727,79.8325,79.5029,79.7127,33666.0
2025-04-16 10:40:00,79.79,80.18,79.79,79.86,56224.0,79.7027,80.0923,79.7027,79.7726,56224.0
2025-04-16 10:50:00,79.86,79.97,79.61,79.85,52377.0,79.7726,79.8825,79.5229,79.7626,52377.0
2025-04-16 11:00:00,79.87,80.0,79.54,79.9,52907.0,79.7826,79.9124,79.453,79.8126,52907.0
2025-04-16 11:10:00,79.92,79.96,79.59,79.74,58757.0,79.8325,79.8725,79.5029,79.6527,58757.0
2025-04-16 11:20:00,79.74,80.76,79.66,80.55,136182.0,79.6527,80.6716,79.5728,80.4618,136182.0
2025-04-16 11:30:00,80.57,80.57,80.23,80.29,62031.0,80.4818,80.4818,80.1422,80.2021,62031.0
2025-04-16 11:40:00,80.24,80.24,79.8,79.8,26255.0,80.1522,80.1522,79.7127,79.7127,26255.0
2025-04-16 11:50:00,79.82,79.85,79.42,79.48,41762.0,79.7326,79.7626,79.3331,79.393,41762.0
2025-04-16 12:00:00,79.47,79.56,79.18,79.44,39109.0,79.383,79.4729,79.0933,79.3531,39109.0
2025-04-16 12:10:00,79.44,79.58,79.38,79.49,40805.0,79.3531,79.4929,79.2931,79.403,40805.0
2025-04-16 12:20:00,79.4,79.62,79.3,79.49,36678.0,79.3131,79.5329,79.2132,79.403,36678.0
2025-04-16 12:30:00,79.57,79.74,79.26,79.31,20069.0,79.4829,79.6527,79.1733,79.2232,20069.0
2025-04-16 12:40:00,79.3,79.53,79.16,79.31,30822.0,79.2132,79.443,79.0734,79.2232,30822.0
2025-04-16 12:50:00,79.32,79.41,79.22,79.25,13336.0,79.2332,79.3231,79.1333,79.1633,13336.0
2025-04-16 13:00:00,79.19,79.41,79.1,79.13,18942.0,79.1033,79.3231,79.0134,79.0434,18942.0
2025-04-16 13:10:00,79.13,79.47,78.98,79.42,22111.0,79.0434,79.383,78.8936,79.3331,22111.0
2025-04-16 13:20:00,79.42,79.55,79.16,79.5,24314.0,79.3331,79.4629,79.0734,79.413,24314.0
2025-04-16 13:30:00,79.55,79.55,78.28,78.35,115619.0,79.4629,79.4629,78.1943,78.2643,115619.0
2025-04-16 13:40:00,78.27,78.27,77.45,77.61,127716.0,78.1843,78.1843,77.3652,77.5251,127716.0
2025-04-16 13:50:00,77.55,77.88,76.89,76.92,243522.0,77.4651,77.7948,76.8059,76.8358,243522.0
2025-04-16 14:00:00,76.9,77.5,76.88,77.43,149919.0,76.8158,77.4152,76.7959,77.3453,149919.0
2025-04-16 14:10:00,77.48,77.58,77.0,77.1,124647.0,77.3952,77.4951,76.9157,77.0156,124647.0
2025-04-16 14:20:00,77.06,77.75,77.0,77.43,64454.0,76.9757,77.6649,76.9157,77.3453,64454.0
2025-04-16 14:30:00,77.4,77.4,76.72,76.74,76928.0,77.3153,77.3153,76.636,76.656,76928.0
2025-04-16 14:40:00,76.8,76.87,76.5,76.57,97653.0,76.716,76.7859,76.4163,76.4862,97653.0
2025-04-16 14:50:00,76.52,76.58,76.21,76.23,112595.0,76.4363,76.4962,76.1266,76.1466,112595.0
2025-04-16 15:00:00,76.24,76.39,75.81,75.85,116494.0,76.1566,76.3064,75.727,75.767,116494.0
2025-04-16 15:10:00,75.86,76.15,75.55,75.76,105739.0,75.777,76.0667,75.4673,75.6771,105739.0
2025-04-16 15:20:00,75.76,75.87,75.4,75.57,87730.0,75.6771,75.787,75.3175,75.4873,87730.0
2025-04-16 15:30:00,75.6,76.26,75.6,76.2,141276.0,75.5173,76.1765,75.5173,76.1166,141276.0
2025-04-16 15:40:00,76.23,76.69,76.11,76.67,182644.0,76.1466,76.6061,76.0267,76.5861,182644.0
2025-04-16 15:50:00,76.69,77.85,76.68,77.77,331061.0,76.6061,77.7648,76.5961,77.6849,331061.0
2025-04-17 09:30:00,78.69,78.77,77.74,77.92,240773.0,78.6039,78.6838,77.6549,77.8347,240773.0
2025-04-17 09:40:00,77.86,78.35,77.66,78.2,131209.0,77.7748,78.2643,77.575,78.1144,131209.0
2025-04-17 09:50:00,78.25,78.77,78.18,78.42,114289.0,78.1644,78.6838,78.0944,78.3342,114289.0
2025-04-17 10:00:00,78.39,78.6,77.75,77.98,90366.0,78.3042,78.514,77.6649,77.8947,90366.0
2025-04-17 10:10:00,78.07,78.32,77.58,77.7,54905.0,77.9846,78.2343,77.4951,77.615,54905.0
2025-04-17 10:20:00,77.69,77.82,77.15,77.19,49922.0,77.605,77.7348,77.0656,77.1055,49922.0
2025-04-17 10:30:00,77.25,77.3,76.7,76.9,162863.0,77.1655,77.2154,76.6161,76.8158,162863.0
2025-04-17 10:40:00,76.9,77.53,76.87,77.45,39007.0,76.8158,77.4452,76.7859,77.3652,39007.0
2025-04-17 10:50:00,77.39,77.56,77.02,77.04,42869.0,77.3053,77.4751,76.9357,76.9557,42869.0
2025-04-17 11:00:00,77.04,78.0,76.94,77.79,98046.0,76.9557,77.9146,76.8558,77.7049,98046.0
2025-04-17 11:10:00,77.7,78.21,77.66,78.03,60835.0,77.615,78.1244,77.575,77.9446,60835.0
2025-04-17 11:20:00,78.04,78.04,77.27,77.33,26535.0,77.9546,77.9546,77.1854,77.2454,26535.0
2025-04-17 11:30:00,77.38,78.05,77.36,77.82,46758.0,77.2953,77.9646,77.2753,77.7348,46758.0
2025-04-17 11:40:00,77.82,77.89,77.39,77.4,18710.0,77.7348,77.8048,77.3053,77.3153,18710.0
2025-04-17 11:50:00,77.39,77.75,77.33,77.36,13227.0,77.3053,77.6649,77.2454,77.2753,13227.0
2025-04-17 12:00:00,77.35,78.12,77.18,77.96,101425.0,77.2653,78.0345,77.0955,77.8747,101425.0
2025-04-17 12:10:00,77.94,78.27,77.22,78.19,125191.0,77.8547,78.1843,77.1355,78.1044,125191.0
2025-04-17 12:20:00,78.19,78.38,77.98,78.23,66019.0,78.1044,78.2942,77.8947,78.1444,66019.0
2025-04-17 12:30:00,78.2,78.53,78.01,78.05,61586.0,78.1144,78.4441,77.9246,77.9646,61586.0
2025-04-17 12:40:00,78.08,78.16,77.65,77.99,50322.0,77.9946,78.0745,77.565,77.9046,50322.0
2025-04-17 12:50:00,78.1,78.48,78.04,78.33,48946.0,78.0145,78.3941,77.9546,78.2443,48946.0
2025-04-17 13:00:00,78.31,78.46,78.15,78.28,27527.0,78.2243,78.3741,78.0645,78.1943,27527.0
2025-04-17 13:10:00,78.31,78.31,77.85,77.88,18965.0,78.2243,78.2243,77.7648,77.7948,18965.0
2025-04-17 13:20:00,77.8,77.88,77.61,77.61,20639.0,77.7149,77.7948,77.5251,77.5251,20639.0
2025-04-17 13:30:00,77.6,78.1,77.6,78.1,27827.0,77.5151,78.0145,77.5151,78.0145,27827.0
2025-04-17 13:40:00,78.12,78.47,77.7,78.18,100522.0,78.0345,78.3841,77.615,78.0944,100522.0
2025-04-17 13:50:00,78.17,78.58,78.12,78.3,45206.0,78.0845,78.494,78.0345,78.2143,45206.0
2025-04-17 14:00:00,78.31,78.71,78.23,78.68,72120.0,78.2243,78.6239,78.1444,78.5939,72120.0
2025-04-17 14:10:00,78.7,78.8,78.4,78.7,32702.0,78.6139,78.7138,78.3142,78.6139,32702.0
2025-04-17 14:20:00,78.68,78.91,78.55,78.56,55474.0,78.5939,78.8236,78.464,78.474,55474.0
2025-04-17 14:30:00,78.55,78.83,78.55,78.76,28697.0,78.464,78.7437,78.464,78.6738,28697.0
2025-04-17 14:40:00,78.77,78.77,78.3,78.34,135237.0,78.6838,78.6838,78.2143,78.2543,135237.0
2025-04-17 14:50:00,78.3,78.54,78.0,78.04,32959.0,78.2143,78.454,77.9146,77.9546,32959.0
2025-04-17 15:00:00,78.0,78.09,77.89,78.02,42803.0,77.9146,78.0045,77.8048,77.9346,42803.0
2025-04-17 15:10:00,78.05,78.08,77.54,77.73,45493.0,77.9646,77.9946,77.4551,77.6449,45493.0
2025-04-17 15:20:00,77.72,77.9,77.43,77.61,68985.0,77.6349,77.8147,77.3453,77.5251,68985.0
2025-04-17 15:30:00,77.62,77.97,77.57,77.88,46624.0,77.5351,77.8847,77.4851,77.7948,46624.0
2025-04-17 15:40:00,77.87,78.06,77.5,77.57,48018.0,77.7848,77.9746,77.4152,77.4851,48018.0
2025-04-17 15:50:00,77.5,77.84,77.27,77.65,406284.0,77.4152,77.7548,77.1854,77.565,406284.0
2025-04-21 09:30:00,75.57,75.88,75.01,75.44,168898.0,75.4873,75.797,74.9279,75.3574,168898.0
2025-04-21 09:40:00,75.44,75.48,74.9,75.35,197043.0,75.3574,75.3974,74.818,75.2675,197043.0
2025-04-21 09:50:00,75.34,75.45,74.44,74.44,108007.0,75.2575,75.3674,74.3585,74.3585,108007.0
2025-04-21 10:00:00,74.39,74.43,73.99,74.04,134045.0,74.3086,74.3485,73.909,73.959,134045.0
2025-04-21 10:10:00,74.07,74.23,73.65,73.81,85208.0,73.9889,74.1488,73.5694,73.7292,85208.0
2025-04-21 10:20:00,73.86,73.97,73.71,73.87,39673.0,73.7792,73.889,73.6293,73.7892,39673.0
2025-04-21 10:30:00,73.83,74.28,73.73,74.24,97283.0,73.7492,74.1987,73.6493,74.1588,97283.0
2025-04-21 10:40:00,74.23,74.38,73.75,73.78,49498.0,74.1488,74.2986,73.6693,73.6993,49498.0
2025-04-21 10:50:00,73.77,73.93,73.69,73.89,32936.0,73.6893,73.8491,73.6094,73.8091,32936.0
2025-04-21 11:00:00,73.97,74.04,73.7,73.86,47169.0,73.889,73.959,73.6193,73.7792,47169.0
2025-04-21 11:10:00,73.85,74.01,73.5,73.79,101236.0,73.7692,73.929,73.4196,73.7092,101236.0
2025-04-21 11:20:00,73.79,73.8,73.3,73.37,34328.0,73.7092,73.7192,73.2198,73.2897,34328.0
2025-04-21 11:30:00,73.37,73.45,73.08,73.13,84621.0,73.2897,73.3696,73.0,73.05,84621.0
2025-04-21 11:40:00,73.13,73.2,72.76,72.91,46658.0,73.05,73.1199,72.6804,72.8302,46658.0
2025-04-21 11:50:00,72.9,72.9,72.69,72.76,58438.0,72.8202,72.8202,72.6104,72.6804,58438.0
2025-04-21 12:00:00,72.81,73.09,72.81,73.05,30991.0,72.7303,73.01,72.7303,72.9701,30991.0
2025-04-21 12:10:00,73.04,73.17,72.95,73.02,35148.0,72.9601,73.0899,72.8702,72.9401,35148.0
2025-04-21 12:20:00,73.0,73.12,72.86,72.89,31687.0,72.9201,73.04,72.7803,72.8102,31687.0
2025-04-21 12:30:00,72.92,73.33,72.92,73.32,68057.0,72.8402,73.2497,72.8402,73.2398,68057.0
2025-04-21 12:40:00,73.3,73.44,73.12,73.2,58333.0,73.2198,73.3596,73.04,73.1199,58333.0
2025-04-21 12:50:00,73.12,73.12,72.72,72.75,59027.0,73.04,73.04,72.6404,72.6704,59027.0
2025-04-21 13:00:00,72.77,72.91,72.31,72.36,64398.0,72.6904,72.8302,72.2309,72.2808,64398.0
2025-04-21 13:10:00,72.36,72.48,72.25,72.47,43620.0,72.2808,72.4007,72.1709,72.3907,43620.0
2025-04-21 13:20:00,72.43,72.61,72.32,72.38,76834.0,72.3507,72.5305,72.2409,72.3008,76834.0
2025-04-21 13:30:00,72.39,72.59,72.37,72.38,20338.0,72.3108,72.5106,72.2908,72.3008,20338.0
2025-04-21 13:40:00,72.38,72.48,72.1,72.1,36246.0,72.3008,72.4007,72.0211,72.0211,36246.0
2025-04-21 13:50:00,72.12,72.22,72.0,72.07,50635.0,72.0411,72.141,71.9212,71.9911,50635.0
2025-04-21 14:00:00,72.05,72.21,71.98,72.14,44748.0,71.9711,72.131,71.9012,72.0611,44748.0
2025-04-21 14:10:00,72.13,72.42,72.07,72.31,102593.0,72.0511,72.3407,71.9911,72.2309,102593.0
2025-04-21 14:20:00,72.3,72.44,72.22,72.44,379921.0,72.2209,72.3607,72.141,72.3607,379921.0
2025-04-21 14:30:00,72.42,72.65,72.4,72.45,170006.0,72.3407,72.5705,72.3208,72.3707,170006.0
2025-04-21 14:40:00,72.46,72.46,72.09,72.19,153977.0,72.3807,72.3807,72.0111,72.111,153977.0
2025-04-21 14:50:00,72.18,72.18,71.97,72.04,105562.0,72.101,72.101,71.8912,71.9612,105562.0
2025-04-21 15:00:00,72.09,72.54,72.09,72.42,32338.0,72.0111,72.4606,72.0111,72.3407,32338.0
2025-04-21 15:10:00,72.43,72.65,72.42,72.64,164511.0,72.3507,72.5705,72.3407,72.5605,164511.0
2025-04-21 15:20:00,72.64,72.91,72.52,72.61,72928.0,72.5605,72.8302,72.4406,72.5305,72928.0
2025-04-21 15:30:00,72.65,73.23,72.65,73.07,67765.0,72.5705,73.1499,72.5705,72.99,67765.0
2025-04-21 15:40:00,73.13,73.38,73.04,73.33,207345.0,73.05,73.2997,72.9601,73.2497,207345.0
2025-04-21 15:50:00,73.32,74.05,73.11,73.8,349349.0,73.2398,73.969,73.03,73.7192,349349.0
2025-04-22 09:30:00,75.72,75.77,75.31,75.73,375566.0,75.6371,75.6871,75.2276,75.6471,375566.0
2025-04-22 09:40:00,75.71,76.51,75.68,76.48,146053.0,75.6271,76.4263,75.5972,76.3963,146053.0
2025-04-22 09:50:00,76.39,76.56,76.12,76.53,55504.0,76.3064,76.4762,76.0367,76.4462,55504.0
2025-04-22 10:00:00,76.56,76.88,76.48,76.88,74535.0,76.4762,76.7959,76.3963,76.7959,74535.0
2025-04-22 10:10:00,76.88,76.99,76.47,76.62,60926.0,76.7959,76.9057,76.3863,76.5361,60926.0
2025-04-22 10:20:00,76.62,76.9,76.62,76.76,37855.0,76.5361,76.8158,76.5361,76.676,37855.0
2025-04-22 10:30:00,76.73,77.02,76.49,77.02,34213.0,76.646,76.9357,76.4063,76.9357,34213.0
2025-04-22 10:40:00,77.08,77.22,76.93,77.11,58184.0,76.9956,77.1355,76.8458,77.0256,58184.0
2025-04-22 10:50:00,77.06,77.36,76.88,77.25,37145.0,76.9757,77.2753,76.7959,77.1655,37145.0
2025-04-22 11:00:00,77.33,77.54,77.28,77.53,34465.0,77.2454,77.4551,77.1954,77.4452,34465.0
2025-04-22 11:10:00,77.53,77.59,77.48,77.58,51054.0,77.4452,77.5051,77.3952,77.4951,51054.0
2025-04-22 11:20:00,77.6,77.63,77.34,77.35,49829.0,77.5151,77.545,77.2554,77.2653,49829.0
2025-04-22 11:30:00,77.36,77.4,77.14,77.14,40201.0,77.2753,77.3153,77.0556,77.0556,40201.0
2025-04-22 11:40:00,77.15,77.18,76.83,76.95,29540.0,77.0656,77.0955,76.7459,76.8658,29540.0
2025-04-22 11:50:00,76.96,77.68,76.92,77.58,98077.0,76.8758,77.595,76.8358,77.4951,98077.0
2025-04-22 12:00:00,77.59,78.16,77.59,77.92,107823.0,77.5051,78.0745,77.5051,77.8347,107823.0
2025-04-22 12:10:00,78.04,78.33,77.99,78.27,38791.0,77.9546,78.2443,77.9046,78.1843,38791.0
2025-04-22 12:20:00,78.27,78.69,78.27,78.54,108352.0,78.1843,78.6039,78.1843,78.454,108352.0
2025-04-22 12:30:00,78.55,78.63,78.3,78.3,57282.0,78.464,78.5439,78.2143,78.2143,57282.0
2025-04-22 12:40:00,78.31,78.39,78.1,78.26,50416.0,78.2243,78.3042,78.0145,78.1744,50416.0
2025-04-22 12:50:00,78.26,78.26,77.93,78.17,37347.0,78.1744,78.1744,77.8447,78.0845,37347.0
2025-04-22 13:00:00,78.15,78.5,78.1,78.32,65862.0,78.0645,78.4141,78.0145,78.2343,65862.0
2025-04-22 13:10:00,78.27,78.27,76.92,77.37,163821.0,78.1843,78.1843,76.8358,77.2853,163821.0
2025-04-22 13:20:00,77.39,77.5,76.55,76.67,216697.0,77.3053,77.4152,76.4662,76.5861,216697.0
2025-04-22 13:30:00,76.63,77.03,76.42,76.83,85145.0,76.5461,76.9457,76.3364,76.7459,85145.0
2025-04-22 13:40:00,76.83,76.92,76.35,76.36,78015.0,76.7459,76.8358,76.2664,76.2764,78015.0
2025-04-22 13:50:00,76.37,76.6,76.23,76.33,60266.0,76.2864,76.5162,76.1466,76.2465,60266.0
2025-04-22 14:00:00,76.31,77.04,76.28,76.9,56889.0,76.2265,76.9557,76.1965,76.8158,56889.0
2025-04-22 14:10:00,76.85,77.07,76.85,77.02,35398.0,76.7659,76.9857,76.7659,76.9357,35398.0
2025-04-22 14:20:00,77.06,77.41,77.03,77.32,31828.0,76.9757,77.3253,76.9457,77.2354,31828.0
2025-04-22 14:30:00,77.38,77.5,77.32,77.33,44963.0,77.2953,77.4152,77.2354,77.2454,44963.0
2025-04-22 14:40:00,77.29,77.62,77.29,77.51,29761.0,77.2054,77.5351,77.2054,77.4252,29761.0
2025-04-22 14:50:00,77.57,77.75,77.56,77.66,193882.0,77.4851,77.6649,77.4751,77.575,193882.0
2025-04-22 15:00:00,77.66,77.71,77.44,77.45,24255.0,77.575,77.625,77.3553,77.3652,24255.0
2025-04-22 15:10:00,77.42,77.47,76.86,76.98,69968.0,77.3353,77.3852,76.7759,76.8958,69968.0
2025-04-22 15:20:00,76.99,77.0,76.68,76.74,395034.0,76.9057,76.9157,76.5961,76.656,395034.0
2025-04-22 15:30:00,76.71,76.84,76.48,76.49,214428.0,76.626,76.7559,76.3963,76.4063,214428.0
2025-04-22 15:40:00,76.5,77.48,76.48,77.48,140517.0,76.4163,77.3952,76.3963,77.3952,140517.0
2025-04-22 15:50:00,77.45,77.81,77.07,77.59,416207.0,77.3652,77.7248,76.9857,77.5051,416207.0
2025-04-23 09:30:00,82.4,83.77,82.14,82.87,496113.0,82.3098,83.6783,82.0501,82.7793,496113.0
2025-04-23 09:40:00,82.76,83.62,82.65,83.56,216530.0,82.6694,83.5285,82.5595,83.4686,216530.0
2025-04-23 09:50:00,83.6,83.85,82.78,83.38,298224.0,83.5085,83.7582,82.6894,83.2887,298224.0
2025-04-23 10:00:00,83.43,83.97,82.74,83.37,103394.0,83.3387,83.8781,82.6495,83.2788,103394.0
2025-04-23 10:10:00,83.43,83.73,82.69,83.03,124189.0,83.3387,83.6384,82.5995,82.9391,124189.0
2025-04-23 10:20:00,82.81,83.78,82.63,83.71,97281.0,82.7194,83.6883,82.5396,83.6184,97281.0
2025-04-23 10:30:00,83.61,84.21,83.61,83.96,88449.0,83.5185,84.1178,83.5185,83.8681,88449.0
2025-04-23 10:40:00,83.94,84.03,83.58,83.73,69957.0,83.8481,83.938,83.4885,83.6384,69957.0
2025-04-23 10:50:00,83.57,83.66,83.28,83.33,41962.0,83.4785,83.5684,83.1889,83.2388,41962.0
2025-04-23 11:00:00,83.36,83.63,82.85,83.37,139494.0,83.2688,83.5385,82.7593,83.2788,139494.0
2025-04-23 11:10:00,83.34,83.41,82.88,82.9,76282.0,83.2488,83.3187,82.7893,82.8093,76282.0
2025-04-23 11:20:00,82.91,83.07,81.84,82.08,197605.0,82.8193,82.9791,81.7504,81.9902,197605.0
2025-04-23 11:30:00,82.09,82.29,81.61,82.29,84271.0,82.0002,82.1999,81.5207,82.1999,84271.0
2025-04-23 11:40:00,82.27,82.43,81.32,81.34,141598.0,82.18,82.3398,81.231,81.251,141598.0
2025-04-23 11:50:00,81.31,81.88,81.14,81.79,62046.0,81.221,81.7904,81.0512,81.7005,62046.0
2025-04-23 12:00:00,81.78,81.83,81.3,81.34,47818.0,81.6905,81.7404,81.211,81.251,47818.0
2025-04-23 12:10:00,81.31,81.62,80.93,80.94,70363.0,81.221,81.5307,80.8414,80.8514,70363.0
2025-04-23 12:20:00,80.92,81.5,80.72,81.46,61332.0,80.8314,81.4108,80.6317,81.3709,61332.0
2025-04-23 12:30:00,81.47,81.88,81.38,81.86,68897.0,81.3808,81.7904,81.2909,81.7704,68897.0
2025-04-23 12:40:00,81.76,81.86,81.36,81.48,39978.0,81.6705,81.7704,81.271,81.3908,39978.0
2025-04-23 12:50:00,81.34,82.28,81.33,82.14,59814.0,81.251,82.19,81.241,82.0501,59814.0
2025-04-23 13:00:00,82.14,82.42,81.45,82.33,53192.0,82.0501,82.3298,81.3609,82.2399,53192.0
2025-04-23 13:10:00,82.35,82.48,82.21,82.42,37029.0,82.2599,82.3897,82.12,82.3298,37029.0
2025-04-23 13:20:00,82.41,82.55,82.17,82.18,15896.0,82.3198,82.4597,82.0801,82.0901,15896.0
2025-04-23 13:30:00,82.26,82.35,81.61,81.71,25558.0,82.17,82.2599,81.5207,81.6206,25558.0
2025-04-23 13:40:00,81.73,82.02,81.58,81.85,30272.0,81.6406,81.9302,81.4907,81.7604,30272.0
2025-04-23 13:50:00,81.81,82.43,81.75,82.2,29732.0,81.7205,82.3398,81.6605,82.11,29732.0
2025-04-23 14:00:00,82.17,82.31,81.83,82.15,28997.0,82.0801,82.2199,81.7404,82.0601,28997.0
2025-04-23 14:10:00,82.22,82.46,81.99,82.27,37177.0,82.13,82.3698,81.9003,82.18,37177.0
2025-04-23 14:20:00,82.2,82.47,81.69,81.76,21734.0,82.11,82.3797,81.6006,81.6705,21734.0
2025-04-23 14:30:00,81.84,82.12,81.81,81.93,53779.0,81.7504,82.0301,81.7205,81.8403,53779.0
2025-04-23 14:40:00,81.87,81.9,81.58,81.86,25374.0,81.7804,81.8104,81.4907,81.7704,25374.0
2025-04-23 14:50:00,81.76,82.02,81.57,81.75,24186.0,81.6705,81.9302,81.4807,81.6605,24186.0
2025-04-23 15:00:00,81.74,81.93,81.26,81.45,47674.0,81.6505,81.8403,81.1711,81.3609,47674.0
2025-04-23 15:10:00,81.44,81.58,81.16,81.17,42569.0,81.3509,81.4907,81.0712,81.0812,42569.0
2025-04-23 15:20:00,81.21,81.28,80.77,80.93,54845.0,81.1211,81.191,80.6816,80.8414,54845.0
2025-04-23 15:30:00,80.93,81.26,80.56,80.68,45276.0,80.8414,81.1711,80.4718,80.5917,45276.0
2025-04-23 15:40:00,80.71,81.06,80.61,81.02,52558.0,80.6217,80.9713,80.5218,80.9313,52558.0
2025-04-23 15:50:00,81.05,81.64,81.02,81.05,507704.0,80.9613,81.5507,80.9313,80.9613,507704.0
2025-04-24 09:30:00,81.81,82.07,81.6,82.04,140757.0,81.7205,81.9802,81.5107,81.9502,140757.0
2025-04-24 09:40:00,82.06,82.82,82.05,82.73,401174.0,81.9702,82.7294,81.9602,82.6395,401174.0
2025-04-24 09:50:00,82.75,83.42,82.67,83.37,157956.0,82.6594,83.3287,82.5795,83.2788,157956.0
2025-04-24 10:00:00,83.33,83.8,83.3,83.74,154898.0,83.2388,83.7083,83.2088,83.6484,154898.0
2025-04-24 10:10:00,83.7,83.72,83.32,83.69,86129.0,83.6084,83.6284,83.2288,83.5984,86129.0
2025-04-24 10:20:00,83.69,84.11,83.68,84.09,85880.0,83.5984,84.018,83.5884,83.998,85880.0
2025-04-24 10:30:00,84.09,84.43,84.03,84.22,90641.0,83.998,84.3376,83.938,84.1278,90641.0
2025-04-24 10:40:00,84.2,84.27,83.65,83.9,141213.0,84.1079,84.1778,83.5585,83.8082,141213.0
2025-04-24 10:50:00,83.95,84.16,83.78,84.11,58312.0,83.8581,84.0679,83.6883,84.018,58312.0
2025-04-24 11:00:00,84.09,84.37,83.96,84.32,58016.0,83.998,84.2777,83.8681,84.2277,58016.0
2025-04-24 11:10:00,84.34,84.69,84.33,84.41,121445.0,84.2477,84.5973,84.2377,84.3176,121445.0
2025-04-24 11:20:00,84.46,84.49,84.02,84.28,51597.0,84.3676,84.3975,83.928,84.1878,51597.0
2025-04-24 11:30:00,84.11,84.42,83.95,84.34,86770.0,84.018,84.3276,83.8581,84.2477,86770.0
2025-04-24 11:40:00,84.38,84.48,84.14,84.4,41326.0,84.2877,84.3875,84.0479,84.3076,41326.0
2025-04-24 11:50:00,84.32,84.72,84.21,84.25,71362.0,84.2277,84.6273,84.1178,84.1578,71362.0
2025-04-24 12:00:00,84.31,84.41,84.1,84.17,26706.0,84.2177,84.3176,84.008,84.0779,26706.0
2025-04-24 12:10:00,84.16,84.79,84.16,84.75,73196.0,84.0679,84.6972,84.0679,84.6573,73196.0
2025-04-24 12:20:00,84.75,84.99,84.56,84.81,154431.0,84.6573,84.897,84.4675,84.7172,154431.0
2025-04-24 12:30:00,84.79,85.18,84.79,85.07,74247.0,84.6972,85.0868,84.6972,84.9769,74247.0
2025-04-24 12:40:00,85.1,85.1,84.77,84.94,35124.0,85.0069,85.0069,84.6772,84.847,35124.0
2025-04-24 12:50:00,84.94,85.27,84.87,85.16,41088.0,84.847,85.1767,84.7771,85.0668,41088.0
2025-04-24 13:00:00,85.14,85.15,84.92,84.92,49665.0,85.0468,85.0568,84.8271,84.8271,49665.0
2025-04-24 13:10:00,84.93,85.1,84.65,84.72,39437.0,84.8371,85.0069,84.5574,84.6273,39437.0
2025-04-24 13:20:00,84.75,85.13,84.67,85.06,39005.0,84.6573,85.0368,84.5773,84.9669,39005.0
2025-04-24 13:30:00,85.07,85.23,84.85,84.95,49138.0,84.9769,85.1367,84.7571,84.857,49138.0
2025-04-24 13:40:00,85.04,85.04,84.79,85.0,22717.0,84.9469,84.9469,84.6972,84.907,22717.0
2025-04-24 13:50:00,85.02,85.22,84.96,85.16,43018.0,84.927,85.1267,84.867,85.0668,43018.0
2025-04-24 14:00:00,85.16,85.4,85.15,85.28,137773.0,85.0668,85.3065,85.0568,85.1867,137773.0
2025-04-24 14:10:00,85.27,85.38,85.14,85.28,43386.0,85.1767,85.2866,85.0468,85.1867,43386.0
2025-04-24 14:20:00,85.27,85.39,85.15,85.35,44598.0,85.1767,85.2966,85.0568,85.2566,44598.0
2025-04-24 14:30:00,85.33,85.6,85.32,85.6,56901.0,85.2366,85.5063,85.2266,85.5063,56901.0
2025-04-24 14:40:00,85.59,85.61,85.45,85.59,49690.0,85.4963,85.5163,85.3565,85.4963,49690.0
2025-04-24 14:50:00,85.6,85.69,85.41,85.43,51517.0,85.5063,85.5962,85.3165,85.3365,51517.0
2025-04-24 15:00:00,85.41,85.42,85.04,85.08,112973.0,85.3165,85.3265,84.9469,84.9869,112973.0
2025-04-24 15:10:00,85.08,85.24,84.78,85.19,183672.0,84.9869,85.1467,84.6872,85.0968,183672.0
2025-04-24 15:20:00,85.16,85.32,84.96,84.97,83319.0,85.0668,85.2266,84.867,84.877,83319.0
2025-04-24 15:30:00,84.95,85.32,84.95,85.27,56275.0,84.857,85.2266,84.857,85.1767,56275.0
2025-04-24 15:40:00,85.28,85.66,85.26,85.64,107381.0,85.1867,85.5663,85.1667,85.5463,107381.0
2025-04-24 15:50:00,85.64,85.8,85.42,85.65,197240.0,85.5463,85.7061,85.3265,85.5563,197240.0
2025-04-25 09:30:00,85.52,86.04,85.14,85.85,181448.0,85.4264,85.9458,85.0468,85.756,181448.0
2025-04-25 09:40:00,85.95,86.07,85.25,85.29,65731.0,85.8559,85.9758,85.1567,85.1967,65731.0
2025-04-25 09:50:00,85.25,85.49,84.94,85.15,116073.0,85.1567,85.3964,84.847,85.0568,116073.0
2025-04-25 10:00:00,85.23,86.23,85.14,86.19,154915.0,85.1367,86.1356,85.0468,86.0957,154915.0
2025-04-25 10:10:00,86.18,86.44,86.0,86.04,56243.0,86.0857,86.3454,85.9059,85.9458,56243.0
2025-04-25 10:20:00,86.05,86.09,85.0,85.26,91922.0,85.9558,85.9958,84.907,85.1667,91922.0
2025-04-25 10:30:00,85.29,85.8,84.95,85.78,42235.0,85.1967,85.7061,84.857,85.6861,42235.0
2025-04-25 10:40:00,85.76,86.07,85.75,86.02,44561.0,85.6661,85.9758,85.6562,85.9259,44561.0
2025-04-25 10:50:00,86.0,86.05,85.5,85.82,43854.0,85.9059,85.9558,85.4064,85.7261,43854.0
2025-04-25 11:00:00,85.85,86.03,85.61,85.99,40010.0,85.756,85.9358,85.5163,85.8959,40010.0
2025-04-25 11:10:00,85.94,86.25,85.84,86.11,54100.0,85.8459,86.1556,85.7461,86.0158,54100.0
2025-04-25 11:20:00,86.11,86.34,85.93,85.97,64882.0,86.0158,86.2455,85.836,85.8759,64882.0
2025-04-25 11:30:00,85.97,86.12,85.68,85.84,26707.0,85.8759,86.0258,85.5862,85.7461,26707.0
2025-04-25 11:40:00,85.88,86.12,85.62,85.88,21798.0,85.786,86.0258,85.5263,85.786,21798.0
2025-04-25 11:50:00,85.91,86.17,85.91,86.12,29700.0,85.816,86.0757,85.816,86.0258,29700.0
2025-04-25 12:00:00,86.1,86.19,85.99,86.15,23661.0,86.0058,86.0957,85.8959,86.0557,23661.0
2025-04-25 12:10:00,86.12,86.35,86.09,86.31,23246.0,86.0258,86.2555,85.9958,86.2155,23246.0
2025-04-25 12:20:00,86.33,86.66,86.27,86.61,54918.0,86.2355,86.5652,86.1756,86.5152,54918.0
2025-04-25 12:30:00,86.61,86.81,86.53,86.8,34296.0,86.5152,86.715,86.4353,86.705,34296.0
2025-04-25 12:40:00,86.81,86.98,86.55,86.77,185603.0,86.715,86.8848,86.4553,86.675,185603.0
2025-04-25 12:50:00,86.77,87.01,86.66,87.0,28150.0,86.675,86.9148,86.5652,86.9048,28150.0
2025-04-25 13:00:00,87.0,87.25,86.89,87.22,59173.0,86.9048,87.1545,86.7949,87.1245,59173.0
2025-04-25 13:10:00,87.22,87.46,87.22,87.46,61772.0,87.1245,87.3643,87.1245,87.3643,61772.0
2025-04-25 13:20:00,87.47,87.77,87.46,87.71,68305.0,87.3743,87.6739,87.3643,87.614,68305.0
2025-04-25 13:30:00,87.7,87.7,86.8,86.8,106743.0,87.604,87.604,86.705,86.705,106743.0
2025-04-25 13:40:00,86.87,87.21,86.48,86.7,109936.0,86.7749,87.1146,86.3854,86.6051,109936.0
2025-04-25 13:50:00,86.78,86.78,86.17,86.65,75429.0,86.685,86.685,86.0757,86.5552,75429.0
2025-04-25 14:00:00,86.65,87.0,86.54,87.0,80467.0,86.5552,86.9048,86.4453,86.9048,80467.0
2025-04-25 14:10:00,86.98,87.06,86.83,87.04,37837.0,86.8848,86.9647,86.735,86.9447,37837.0
2025-04-25 14:20:00,87.04,87.28,86.96,87.16,26071.0,86.9447,87.1845,86.8648,87.0646,26071.0
2025-04-25 14:30:00,87.18,87.42,87.14,87.37,32006.0,87.0846,87.3243,87.0446,87.2744,32006.0
2025-04-25 14:40:00,87.41,87.52,87.39,87.5,51656.0,87.3143,87.4242,87.2944,87.4042,51656.0
2025-04-25 14:50:00,87.5,87.5,87.1,87.3,38873.0,87.4042,87.4042,87.0047,87.2045,38873.0
2025-04-25 15:00:00,87.27,87.51,87.25,87.41,25268.0,87.1745,87.4142,87.1545,87.3143,25268.0
2025-04-25 15:10:00,87.41,87.41,87.12,87.24,20791.0,87.3143,87.3143,87.0247,87.1445,20791.0
2025-04-25 15:20:00,87.21,87.4,87.13,87.15,193932.0,87.1146,87.3044,87.0346,87.0546,193932.0
2025-04-25 15:30:00,87.13,87.2,86.94,86.94,48175.0,87.0346,87.1046,86.8449,86.8449,48175.0
2025-04-25 15:40:00,86.99,87.14,86.83,87.06,84953.0,86.8948,87.0446,86.735,86.9647,84953.0
2025-04-25 15:50:00,87.09,87.68,87.09,87.55,217007.0,86.9947,87.584,86.9947,87.4542,217007.0
2025-04-28 09:30:00,87.72,87.94,87.18,87.25,360177.0,87.624,87.8438,87.0846,87.1545,360177.0
2025-04-28 09:40:00,87.29,88.4,87.29,88.03,196508.0,87.1945,88.3033,87.1945,87.9337,196508.0
2025-04-28 09:50:00,88.07,88.1,86.89,86.97,73795.0,87.9736,88.0036,86.7949,86.8748,73795.0
2025-04-28 10:00:00,87.02,87.43,86.69,87.42,66107.0,86.9248,87.3343,86.5951,87.3243,66107.0
2025-04-28 10:10:00,87.42,87.51,87.23,87.33,57320.0,87.3243,87.4142,87.1345,87.2344,57320.0
2025-04-28 10:20:00,87.31,87.62,87.14,87.14,52655.0,87.2144,87.5241,87.0446,87.0446,52655.0
2025-04-28 10:30:00,87.15,87.52,86.82,87.49,26628.0,87.0546,87.4242,86.725,87.3943,26628.0
2025-04-28 10:40:00,87.51,87.64,87.11,87.52,14604.0,87.4142,87.5441,87.0147,87.4242,14604.0
2025-04-28 10:50:00,87.56,87.58,86.98,87.06,62287.0,87.4642,87.4842,86.8848,86.9647,62287.0
2025-04-28 11:00:00,87.05,87.27,86.52,86.6,73887.0,86.9547,87.1745,86.4253,86.5052,73887.0
2025-04-28 11:10:00,86.59,86.92,86.38,86.38,79005.0,86.4952,86.8249,86.2855,86.2855,79005.0
2025-04-28 11:20:00,86.37,86.42,85.6,85.66,111732.0,86.2755,86.3254,85.5063,85.5663,111732.0
2025-04-28 11:30:00,85.65,86.11,85.64,86.01,30608.0,85.5563,86.0158,85.5463,85.9159,30608.0
2025-04-28 11:40:00,86.14,86.26,85.84,85.87,19234.0,86.0457,86.1656,85.7461,85.776,19234.0
2025-04-28 11:50:00,85.88,86.25,85.78,85.92,18247.0,85.786,86.1556,85.6861,85.826,18247.0
2025-04-28 12:00:00,85.89,85.95,85.39,85.45,61933.0,85.796,85.8559,85.2966,85.3565,61933.0
2025-04-28 12:10:00,85.44,85.69,85.3,85.61,30682.0,85.3465,85.5962,85.2066,85.5163,30682.0
2025-04-28 12:20:00,85.61,85.64,85.23,85.33,26668.0,85.5163,85.5463,85.1367,85.2366,26668.0
2025-04-28 12:30:00,85.34,85.72,85.33,85.66,22551.0,85.2466,85.6262,85.2366,85.5663,22551.0
2025-04-28 12:40:00,85.64,85.99,85.6,85.92,19148.0,85.5463,85.8959,85.5063,85.826,19148.0
2025-04-28 12:50:00,85.95,85.95,85.45,85.63,44014.0,85.8559,85.8559,85.3565,85.5363,44014.0
2025-04-28 13:00:00,85.68,85.77,85.47,85.47,11145.0,85.5862,85.6761,85.3765,85.3765,11145.0
2025-04-28 13:10:00,85.41,85.58,85.14,85.54,24252.0,85.3165,85.4863,85.0468,85.4464,24252.0
2025-04-28 13:20:00,85.47,85.59,85.26,85.28,7546.0,85.3765,85.4963,85.1667,85.1867,7546.0
2025-04-28 13:30:00,85.23,85.54,85.18,85.54,18002.0,85.1367,85.4464,85.0868,85.4464,18002.0
2025-04-28 13:40:00,85.55,85.89,85.47,85.8,32671.0,85.4564,85.796,85.3765,85.7061,32671.0
2025-04-28 13:50:00,85.86,86.2,85.82,86.14,16889.0,85.766,86.1057,85.7261,86.0457,16889.0
2025-04-28 14:00:00,86.15,86.25,86.08,86.16,20666.0,86.0557,86.1556,85.9858,86.0657,20666.0
2025-04-28 14:10:00,86.07,86.28,86.05,86.17,7755.0,85.9758,86.1856,85.9558,86.0757,7755.0
2025-04-28 14:20:00,86.18,86.54,86.17,86.39,23211.0,86.0857,86.4453,86.0757,86.2955,23211.0
2025-04-28 14:30:00,86.45,86.54,86.29,86.53,19008.0,86.3554,86.4453,86.1956,86.4353,19008.0
2025-04-28 14:40:00,86.65,86.66,86.48,86.56,34349.0,86.5552,86.5652,86.3854,86.4653,34349.0
2025-04-28 14:50:00,86.67,86.74,86.59,86.66,15479.0,86.5751,86.6451,86.4952,86.5652,15479.0
2025-04-28 15:00:00,86.66,87.06,86.62,87.06,32566.0,86.5652,86.9647,86.5252,86.9647,32566.0
2025-04-28 15:10:00,87.03,87.18,86.88,87.18,28155.0,86.9348,87.0846,86.7849,87.0846,28155.0
2025-04-28 15:20:00,87.16,87.41,87.15,87.37,25982.0,87.0646,87.3143,87.0546,87.2744,25982.0
2025-04-28 15:30:00,87.34,87.52,87.25,87.37,40611.0,87.2444,87.4242,87.1545,87.2744,40611.0
2025-04-28 15:40:00,87.36,87.58,87.33,87.53,38934.0,87.2644,87.4842,87.2344,87.4342,38934.0
2025-04-28 15:50:00,87.56,87.99,87.52,87.55,111192.0,87.4642,87.8937,87.4242,87.4542,111192.0
2025-04-29 09:30:00,86.62,87.04,86.48,86.58,98621.0,86.5252,86.9447,86.3854,86.4852,98621.0
2025-04-29 09:40:00,86.65,87.52,86.65,87.39,82420.0,86.5552,87.4242,86.5552,87.2944,82420.0
2025-04-29 09:50:00,87.45,87.68,87.22,87.29,65065.0,87.3543,87.584,87.1245,87.1945,65065.0
2025-04-29 10:00:00,87.2,88.17,87.03,87.96,119510.0,87.1046,88.0735,86.9348,87.8637,119510.0
2025-04-29 10:10:00,87.96,88.0,87.6,87.7,106127.0,87.8637,87.9037,87.5041,87.604,106127.0
2025-04-29 10:20:00,87.73,87.74,87.08,87.26,43012.0,87.634,87.644,86.9847,87.1645,43012.0
2025-04-29 10:30:00,87.32,88.0,87.29,87.93,37481.0,87.2244,87.9037,87.1945,87.8338,37481.0
2025-04-29 10:40:00,87.97,88.0,87.67,87.84,23292.0,87.8737,87.9037,87.5741,87.7439,23292.0
2025-04-29 10:50:00,87.7,88.24,87.64,88.13,48852.0,87.604,88.1434,87.5441,88.0336,48852.0
2025-04-29 11:00:00,88.19,88.3,87.9,88.02,43008.0,88.0935,88.2034,87.8038,87.9237,43008.0
2025-04-29 11:10:00,88.05,88.05,87.51,87.53,58806.0,87.9536,87.9536,87.4142,87.4342,58806.0
2025-04-29 11:20:00,87.54,87.87,87.41,87.77,48756.0,87.4442,87.7738,87.3143,87.6739,48756.0
2025-04-29 11:30:00,87.77,87.83,87.29,87.64,23693.0,87.6739,87.7339,87.1945,87.5441,23693.0
2025-04-29 11:40:00,87.7,88.0,87.66,87.81,35223.0,87.604,87.9037,87.5641,87.7139,35223.0
2025-04-29 11:50:00,87.83,87.96,87.57,87.63,24585.0,87.7339,87.8637,87.4742,87.5341,24585.0
2025-04-29 12:00:00,87.73,88.23,87.63,88.19,35149.0,87.634,88.1334,87.5341,88.0935,35149.0
2025-04-29 12:10:00,88.18,88.22,87.78,87.79,29867.0,88.0835,88.1235,87.6839,87.6939,29867.0
2025-04-29 12:20:00,87.81,87.91,87.75,87.88,9904.0,87.7139,87.8138,87.654,87.7838,9904.0
2025-04-29 12:30:00,87.88,88.02,87.7,87.77,35810.0,87.7838,87.9237,87.604,87.6739,35810.0
2025-04-29 12:40:00,87.79,88.05,87.28,87.41,41799.0,87.6939,87.9536,87.1845,87.3143,41799.0
2025-04-29 12:50:00,87.51,87.52,87.05,87.26,21342.0,87.4142,87.4242,86.9547,87.1645,21342.0
2025-04-29 13:00:00,87.3,87.48,87.17,87.38,26383.0,87.2045,87.3843,87.0746,87.2844,26383.0
2025-04-29 13:10:00,87.32,87.88,87.19,87.87,30986.0,87.2244,87.7838,87.0946,87.7738,30986.0
2025-04-29 13:20:00,87.87,87.97,87.75,87.85,23854.0,87.7738,87.8737,87.654,87.7539,23854.0
2025-04-29 13:30:00,87.9,88.05,87.79,88.05,10708.0,87.8038,87.9536,87.6939,87.9536,10708.0
2025-04-29 13:40:00,88.08,88.71,88.08,88.67,107479.0,87.9836,88.6129,87.9836,88.573,107479.0
2025-04-29 13:50:00,88.67,88.78,88.51,88.64,61308.0,88.573,88.6828,88.4131,88.543,61308.0
2025-04-29 14:00:00,88.73,88.93,88.65,88.77,48926.0,88.6329,88.8327,88.553,88.6729,48926.0
2025-04-29 14:10:00,88.77,88.91,88.63,88.74,31535.0,88.6729,88.8127,88.533,88.6429,31535.0
2025-04-29 14:20:00,88.73,88.95,88.54,88.85,42995.0,88.6329,88.8527,88.4431,88.7528,42995.0
2025-04-29 14:30:00,88.83,88.94,88.62,88.93,21356.0,88.7328,88.8427,88.523,88.8327,21356.0
2025-04-29 14:40:00,88.92,88.95,88.69,88.74,20206.0,88.8227,88.8527,88.5929,88.6429,20206.0
2025-04-29 14:50:00,88.73,88.77,88.56,88.58,44409.0,88.6329,88.6729,88.4631,88.4831,44409.0
2025-04-29 15:00:00,88.58,88.9,88.49,88.68,45200.0,88.4831,88.8027,88.3932,88.5829,45200.0
2025-04-29 15:10:00,88.73,88.82,88.48,88.58,44799.0,88.6329,88.7228,88.3832,88.4831,44799.0
2025-04-29 15:20:00,88.58,88.79,88.5,88.61,64688.0,88.4831,88.6928,88.4031,88.513,64688.0
2025-04-29 15:30:00,88.64,88.71,88.43,88.56,33744.0,88.543,88.6129,88.3332,88.4631,33744.0
2025-04-29 15:40:00,88.53,88.76,88.35,88.76,28913.0,88.4331,88.6629,88.2533,88.6629,28913.0
2025-04-29 15:50:00,88.76,88.92,88.46,88.59,89272.0,88.6629,88.8227,88.3632,88.493,89272.0
2025-04-30 09:30:00,85.52,85.53,84.51,84.51,241496.0,85.4264,85.4364,84.4175,84.4175,241496.0
2025-04-30 09:40:00,84.57,84.72,84.01,84.68,161992.0,84.4774,84.6273,83.9181,84.5873,161992.0
2025-04-30 09:50:00,84.65,84.74,83.74,83.9,137377.0,84.5574,84.6473,83.6484,83.8082,137377.0
2025-04-30 10:00:00,83.87,84.81,83.77,84.78,94771.0,83.7782,84.7172,83.6783,84.6872,94771.0
2025-04-30 10:10:00,84.78,85.25,84.61,85.23,71884.0,84.6872,85.1567,84.5174,85.1367,71884.0
2025-04-30 10:20:00,85.25,85.64,85.08,85.6,49871.0,85.1567,85.5463,84.9869,85.5063,49871.0
2025-04-30 10:30:00,85.57,85.87,85.33,85.6,86288.0,85.4764,85.776,85.2366,85.5063,86288.0
2025-04-30 10:40:00,85.56,85.98,85.29,85.7,45040.0,85.4664,85.8859,85.1967,85.6062,45040.0
2025-04-30 10:50:00,85.71,86.0,85.39,85.73,42524.0,85.6162,85.9059,85.2966,85.6362,42524.0
2025-04-30 11:00:00,85.76,86.37,85.76,86.32,51208.0,85.6661,86.2755,85.6661,86.2255,51208.0
2025-04-30 11:10:00,86.33,86.52,86.22,86.46,31148.0,86.2355,86.4253,86.1256,86.3654,31148.0
2025-04-30 11:20:00,86.41,86.73,86.23,86.5,47928.0,86.3154,86.6351,86.1356,86.4053,47928.0
2025-04-30 11:30:00,86.49,86.69,86.39,86.49,15521.0,86.3953,86.5951,86.2955,86.3953,15521.0
2025-04-30 11:40:00,86.51,86.83,86.4,86.74,45410.0,86.4153,86.735,86.3054,86.6451,45410.0
2025-04-30 11:50:00,86.78,86.89,86.45,86.74,19869.0,86.685,86.7949,86.3554,86.6451,19869.0
2025-04-30 12:00:00,86.87,87.04,86.65,86.81,33363.0,86.7749,86.9447,86.5552,86.715,33363.0
2025-04-30 12:10:00,86.74,86.8,86.47,86.51,13532.0,86.6451,86.705,86.3754,86.4153,13532.0
2025-04-30 12:20:00,86.43,86.47,86.14,86.28,31131.0,86.3354,86.3754,86.0457,86.1856,31131.0
2025-04-30 12:30:00,86.22,86.61,86.01,86.58,36482.0,86.1256,86.5152,85.9159,86.4852,36482.0
2025-04-30 12:40:00,86.65,86.75,86.43,86.56,27143.0,86.5552,86.6551,86.3354,86.4653,27143.0
2025-04-30 12:50:00,86.51,86.77,86.51,86.73,18169.0,86.4153,86.675,86.4153,86.6351,18169.0
2025-04-30 13:00:00,86.73,86.85,86.32,86.32,13077.0,86.6351,86.755,86.2255,86.2255,13077.0
2025-04-30 13:10:00,86.25,86.44,85.82,86.39,57336.0,86.1556,86.3454,85.7261,86.2955,57336.0
2025-04-30 13:20:00,86.41,86.94,86.39,86.9,17259.0,86.3154,86.8449,86.2955,86.8049,17259.0
2025-04-30 13:30:00,86.86,87.37,86.84,87.17,43234.0,86.7649,87.2744,86.745,87.0746,43234.0
2025-04-30 13:40:00,87.16,87.31,87.09,87.17,28277.0,87.0646,87.2144,86.9947,87.0746,28277.0
2025-04-30 13:50:00,87.14,87.34,87.1,87.1,18686.0,87.0446,87.2444,87.0047,87.0047,18686.0
2025-04-30 14:00:00,87.1,88.02,86.91,87.36,87549.0,87.0047,87.9237,86.8149,87.2644,87549.0
2025-04-30 14:10:00,87.34,87.85,87.34,87.63,28986.0,87.2444,87.7539,87.2444,87.5341,28986.0
2025-04-30 14:20:00,87.69,87.72,87.02,87.26,49696.0,87.594,87.624,86.9248,87.1645,49696.0
2025-04-30 14:30:00,87.23,87.49,86.93,86.98,42159.0,87.1345,87.3943,86.8349,86.8848,42159.0
2025-04-30 14:40:00,86.94,87.5,86.86,87.44,37597.0,86.8449,87.4042,86.7649,87.3443,37597.0
2025-04-30 14:50:00,87.41,87.55,87.06,87.06,20520.0,87.3143,87.4542,86.9647,86.9647,20520.0
2025-04-30 15:00:00,87.1,87.41,87.1,87.3,11893.0,87.0047,87.3143,87.0047,87.2045,11893.0
2025-04-30 15:10:00,87.22,87.49,87.22,87.29,20794.0,87.1245,87.3943,87.1245,87.1945,20794.0
2025-04-30 15:20:00,87.35,87.5,87.04,87.15,21360.0,87.2544,87.4042,86.9447,87.0546,21360.0
2025-04-30 15:30:00,87.13,87.43,87.05,87.26,70411.0,87.0346,87.3343,86.9547,87.1645,70411.0
2025-04-30 15:40:00,87.26,88.06,87.25,87.99,56843.0,87.1645,87.9636,87.1545,87.8937,56843.0
2025-04-30 15:50:00,88.04,89.24,87.98,88.6,341680.0,87.9436,89.1423,87.8837,88.503,341680.0
2025-05-01 09:30:00,91.53,91.72,90.94,90.97,183933.0,91.4298,91.6196,90.8405,90.8704,183933.0
2025-05-01 09:40:00,91.05,91.67,90.84,91.5,110442.0,90.9504,91.5697,90.7406,91.3999,110442.0
2025-05-01 09:50:00,91.56,91.74,90.62,90.62,141969.0,91.4598,91.6396,90.5208,90.5208,141969.0
2025-05-01 10:00:00,90.85,91.5,90.63,90.97,131156.0,90.7506,91.3999,90.5308,90.8704,131156.0
2025-05-01 10:10:00,90.93,91.45,90.77,91.28,56714.0,90.8305,91.3499,90.6707,91.1801,56714.0
2025-05-01 10:20:00,91.3,91.87,91.3,91.85,74556.0,91.2001,91.7695,91.2001,91.7495,74556.0
2025-05-01 10:30:00,91.83,92.09,91.62,92.07,99137.0,91.7295,91.9892,91.5197,91.9692,99137.0
2025-05-01 10:40:00,92.1,92.27,91.97,92.25,55926.0,91.9992,92.169,91.8693,92.149,55926.0
2025-05-01 10:50:00,92.2,92.49,92.09,92.49,270872.0,92.0991,92.3888,91.9892,92.3888,270872.0
2025-05-01 11:00:00,92.48,92.64,92.31,92.58,591126.0,92.3788,92.5386,92.209,92.4787,591126.0
2025-05-01 11:10:00,92.59,93.03,92.57,92.9,3398317.0,92.4887,92.9282,92.4687,92.7983,3398317.0
2025-05-01 11:20:00,92.9,92.92,92.5,92.51,356096.0,92.7983,92.8183,92.3988,92.4088,356096.0
2025-05-01 11:30:00,92.55,92.59,92.23,92.37,73599.0,92.4487,92.4887,92.1291,92.2689,73599.0
2025-05-01 11:40:00,92.37,92.37,92.04,92.05,24745.0,92.2689,92.2689,91.9393,91.9493,24745.0
2025-05-01 11:50:00,92.07,92.07,91.27,91.48,116468.0,91.9692,91.9692,91.1701,91.3799,116468.0
2025-05-01 12:00:00,91.48,91.82,91.38,91.81,52805.0,91.3799,91.7195,91.28,91.7095,52805.0
2025-05-01 12:10:00,91.81,91.81,91.03,91.35,53845.0,91.7095,91.7095,90.9304,91.25,53845.0
2025-05-01 12:20:00,91.29,91.61,91.18,91.58,28472.0,91.1901,91.5097,91.0802,91.4798,28472.0
2025-05-01 12:30:00,91.44,91.77,91.44,91.7,27984.0,91.3399,91.6696,91.3399,91.5996,27984.0
2025-05-01 12:40:00,91.57,91.61,91.25,91.28,12746.0,91.4698,91.5097,91.1501,91.1801,12746.0
2025-05-01 12:50:00,91.26,91.51,91.15,91.32,30481.0,91.1601,91.4099,91.0502,91.2201,30481.0
2025-05-01 13:00:00,91.33,91.98,91.3,91.96,60594.0,91.23,91.8793,91.2001,91.8594,60594.0
2025-05-01 13:10:00,91.96,92.1,91.88,92.04,36073.0,91.8594,91.9992,91.7794,91.9393,36073.0
2025-05-01 13:20:00,92.04,92.1,91.74,91.84,19481.0,91.9393,91.9992,91.6396,91.7395,19481.0
2025-05-01 13:30:00,91.84,91.95,91.74,91.78,22204.0,91.7395,91.8494,91.6396,91.6796,22204.0
2025-05-01 13:40:00,91.73,91.73,91.33,91.6,30417.0,91.6296,91.6296,91.23,91.4998,30417.0
2025-05-01 13:50:00,91.61,91.76,91.49,91.71,12382.0,91.5097,91.6596,91.3899,91.6096,12382.0
2025-05-01 14:00:00,91.66,92.14,91.63,92.1,31731.0,91.5597,92.0392,91.5297,91.9992,31731.0
2025-05-01 14:10:00,92.11,92.24,92.07,92.18,36980.0,92.0092,92.1391,91.9692,92.0791,36980.0
2025-05-01 14:20:00,92.18,92.18,91.74,92.0,24257.0,92.0791,92.0791,91.6396,91.8993,24257.0
2025-05-01 14:30:00,91.99,92.1,91.97,92.04,12091.0,91.8893,91.9992,91.8693,91.9393,12091.0
2025-05-01 14:40:00,92.07,92.27,91.95,92.16,24410.0,91.9692,92.169,91.8494,92.0591,24410.0
2025-05-01 14:50:00,92.17,92.22,91.91,91.91,21044.0,92.0691,92.1191,91.8094,91.8094,21044.0
2025-05-01 15:00:00,91.93,91.95,91.72,91.73,51129.0,91.8294,91.8494,91.6196,91.6296,51129.0
2025-05-01 15:10:00,91.72,91.96,91.58,91.96,25731.0,91.6196,91.8594,91.4798,91.8594,25731.0
2025-05-01 15:20:00,91.98,92.03,91.86,91.99,23159.0,91.8793,91.9293,91.7595,91.8893,23159.0
2025-05-01 15:30:00,92.03,92.03,91.75,91.78,32839.0,91.9293,91.9293,91.6496,91.6796,32839.0
2025-05-01 15:40:00,91.79,91.98,91.61,91.93,51246.0,91.6895,91.8793,91.5097,91.8294,51246.0
2025-05-01 15:50:00,91.95,92.04,90.56,90.73,179628.0,91.8494,91.9393,90.4609,90.6307,179628.0
2025-05-02 09:30:00,92.69,93.01,92.17,92.69,255066.0,92.5886,92.9082,92.0691,92.5886,255066.0
2025-05-02 09:40:00,92.69,92.93,92.29,92.4,99470.0,92.5886,92.8283,92.189,92.2989,99470.0
2025-05-02 09:50:00,92.4,92.76,92.07,92.53,114072.0,92.2989,92.6585,91.9692,92.4287,114072.0
2025-05-02 10:00:00,92.52,93.11,92.44,93.06,88362.0,92.4187,93.0081,92.3388,92.9582,88362.0
2025-05-02 10:10:00,93.04,93.43,92.92,93.2,89301.0,92.9382,93.3278,92.8183,93.098,89301.0
2025-05-02 10:20:00,93.11,93.49,92.9,93.47,66051.0,93.0081,93.3877,92.7983,93.3677,66051.0
2025-05-02 10:30:00,93.43,93.43,93.09,93.39,29056.0,93.3278,93.3278,92.9881,93.2878,29056.0
2025-05-02 10:40:00,93.4,93.4,93.04,93.22,35948.0,93.2978,93.2978,92.9382,93.118,35948.0
2025-05-02 10:50:00,93.19,93.38,92.99,93.35,19363.0,93.088,93.2778,92.8882,93.2478,19363.0
2025-05-02 11:00:00,93.37,93.46,93.24,93.37,26032.0,93.2678,93.3577,93.138,93.2678,26032.0
2025-05-02 11:10:00,93.3,93.62,93.27,93.45,45387.0,93.1979,93.5175,93.1679,93.3477,45387.0
2025-05-02 11:20:00,93.43,93.46,93.1,93.15,26161.0,93.3278,93.3577,92.9981,93.0481,26161.0
2025-05-02 11:30:00,93.14,93.44,93.02,93.44,23692.0,93.0381,93.3377,92.9182,93.3377,23692.0
2025-05-02 11:40:00,93.41,93.63,93.38,93.6,19116.0,93.3078,93.5275,93.2778,93.4976,19116.0
2025-05-02 11:50:00,93.61,93.7,93.4,93.62,24078.0,93.5076,93.5975,93.2978,93.5175,24078.0
2025-05-02 12:00:00,93.64,94.2,93.62,93.89,186115.0,93.5375,94.0969,93.5175,93.7872,186115.0
2025-05-02 12:10:00,93.91,94.16,93.8,94.13,25657.0,93.8072,94.057,93.6973,94.027,25657.0
2025-05-02 12:20:00,94.13,94.17,93.87,93.88,20456.0,94.027,94.0669,93.7673,93.7773,20456.0
2025-05-02 12:30:00,93.89,94.24,93.89,94.23,46886.0,93.7872,94.1369,93.7872,94.1269,46886.0
2025-05-02 12:40:00,94.2,94.25,94.07,94.15,26448.0,94.0969,94.1469,93.9671,94.047,26448.0
2025-05-02 12:50:00,94.17,94.17,94.01,94.01,44357.0,94.0669,94.0669,93.9071,93.9071,44357.0
2025-05-02 13:00:00,94.03,94.14,93.79,93.81,25037.0,93.9271,94.037,93.6874,93.7073,25037.0
2025-05-02 13:10:00,93.79,93.85,93.64,93.71,37714.0,93.6874,93.7473,93.5375,93.6074,37714.0
2025-05-02 13:20:00,93.8,93.96,93.62,93.74,47508.0,93.6973,93.8572,93.5175,93.6374,47508.0
2025-05-02 13:30:00,93.78,93.83,93.66,93.83,24422.0,93.6774,93.7273,93.5575,93.7273,24422.0
2025-05-02 13:40:00,93.82,93.99,93.7,93.83,21623.0,93.7173,93.8871,93.5975,93.7273,21623.0
2025-05-02 13:50:00,93.75,93.9,93.68,93.84,13354.0,93.6474,93.7972,93.5775,93.7373,13354.0
2025-05-02 14:00:00,93.92,94.1,93.92,94.07,18330.0,93.8172,93.997,93.8172,93.9671,18330.0
2025-05-02 14:10:00,94.05,94.19,94.05,94.08,32912.0,93.9471,94.0869,93.9471,93.977,32912.0
2025-05-02 14:20:00,94.05,94.14,94.0,94.09,15425.0,93.9471,94.037,93.8971,93.987,15425.0
2025-05-02 14:30:00,94.14,94.34,94.12,94.27,29586.0,94.037,94.2368,94.017,94.1668,29586.0
2025-05-02 14:40:00,94.24,94.27,93.74,93.75,25581.0,94.1369,94.1668,93.6374,93.6474,25581.0
2025-05-02 14:50:00,93.81,93.96,93.66,93.85,30418.0,93.7073,93.8572,93.5575,93.7473,30418.0
2025-05-02 15:00:00,93.83,93.84,93.49,93.79,35626.0,93.7273,93.7373,93.3877,93.6874,35626.0
2025-05-02 15:10:00,93.78,93.87,93.55,93.85,23502.0,93.6774,93.7673,93.4476,93.7473,23502.0
2025-05-02 15:20:00,93.84,93.96,93.81,93.85,37776.0,93.7373,93.8572,93.7073,93.7473,37776.0
2025-05-02 15:30:00,93.84,93.85,93.59,93.79,51493.0,93.7373,93.7473,93.4876,93.6874,51493.0
2025-05-02 15:40:00,93.79,93.85,93.23,93.29,36156.0,93.6874,93.7473,93.128,93.1879,36156.0
2025-05-02 15:50:00,93.27,93.8,93.27,93.54,220200.0,93.1679,93.6973,93.1679,93.4376,220200.0
2025-05-05 09:30:00,91.93,92.35,91.81,92.05,195025.0,91.8294,92.2489,91.7095,91.9493,195025.0
2025-05-05 09:40:00,92.03,92.41,91.72,92.28,145149.0,91.9293,92.3089,91.6196,92.179,145149.0
2025-05-05 09:50:00,92.3,92.5,91.95,92.36,50180.0,92.199,92.3988,91.8494,92.2589,50180.0
2025-05-05 10:00:00,92.41,92.85,92.13,92.41,82166.0,92.3089,92.7484,92.0292,92.3089,82166.0
2025-05-05 10:10:00,92.4,92.73,92.28,92.69,38746.0,92.2989,92.6285,92.179,92.5886,38746.0
2025-05-05 10:20:00,92.66,92.69,92.25,92.43,58165.0,92.5586,92.5886,92.149,92.3288,58165.0
2025-05-05 10:30:00,92.41,92.56,91.97,92.52,43479.0,92.3089,92.4587,91.8693,92.4187,43479.0
2025-05-05 10:40:00,92.43,92.7,92.43,92.6,32268.0,92.3288,92.5986,92.3288,92.4987,32268.0
2025-05-05 10:50:00,92.65,92.9,92.58,92.81,48571.0,92.5486,92.7983,92.4787,92.7084,48571.0
2025-05-05 11:00:00,92.8,92.93,92.7,92.78,57818.0,92.6984,92.8283,92.5986,92.6785,57818.0
2025-05-05 11:10:00,92.78,92.82,92.63,92.8,9101.0,92.6785,92.7184,92.5286,92.6984,9101.0
2025-05-05 11:20:00,92.83,92.99,92.66,92.75,30912.0,92.7284,92.8882,92.5586,92.6485,30912.0
2025-05-05 11:30:00,92.78,92.84,92.47,92.54,19096.0,92.6785,92.7384,92.3688,92.4387,19096.0
2025-05-05 11:40:00,92.54,92.77,92.51,92.54,12817.0,92.4387,92.6685,92.4088,92.4387,12817.0
2025-05-05 11:50:00,92.6,92.82,92.6,92.8,27035.0,92.4987,92.7184,92.4987,92.6984,27035.0
2025-05-05 12:00:00,92.81,93.03,92.76,92.86,39365.0,92.7084,92.9282,92.6585,92.7584,39365.0
2025-05-05 12:10:00,92.86,93.02,92.83,93.0,9623.0,92.7584,92.9182,92.7284,92.8982,9623.0
2025-05-05 12:20:00,93.02,93.15,92.98,93.07,29309.0,92.9182,93.0481,92.8782,92.9681,29309.0
2025-05-05 12:30:00,93.08,93.09,92.91,93.09,9405.0,92.9781,92.9881,92.8083,92.9881,9405.0
2025-05-05 12:40:00,93.11,93.17,93.08,93.12,13595.0,93.0081,93.068,92.9781,93.0181,13595.0
2025-05-05 12:50:00,93.18,93.2,93.04,93.1,10494.0,93.078,93.098,92.9382,92.9981,10494.0
2025-05-05 13:00:00,93.09,93.1,92.98,93.01,8089.0,92.9881,92.9981,92.8782,92.9082,8089.0
2025-05-05 13:10:00,93.09,93.11,92.85,93.01,14903.0,92.9881,93.0081,92.7484,92.9082,14903.0
2025-05-05 13:20:00,93.02,93.08,92.98,93.07,12407.0,92.9182,92.9781,92.8782,92.9681,12407.0
2025-05-05 13:30:00,93.08,93.26,93.06,93.15,27377.0,92.9781,93.1579,92.9582,93.0481,27377.0
2025-05-05 13:40:00,93.17,93.26,93.09,93.26,6297.0,93.068,93.1579,92.9881,93.1579,6297.0
2025-05-05 13:50:00,93.18,93.28,93.18,93.18,12415.0,93.078,93.1779,93.078,93.078,12415.0
2025-05-05 14:00:00,93.19,93.42,93.15,93.38,28944.0,93.088,93.3178,93.0481,93.2778,28944.0
2025-05-05 14:10:00,93.33,93.43,93.3,93.31,17954.0,93.2279,93.3278,93.1979,93.2079,17954.0
2025-05-05 14:20:00,93.4,93.44,93.35,93.35,16156.0,93.2978,93.3377,93.2478,93.2478,16156.0
2025-05-05 14:30:00,93.36,93.54,93.36,93.54,16427.0,93.2578,93.4376,93.2578,93.4376,16427.0
2025-05-05 14:40:00,93.55,93.62,93.51,93.56,38281.0,93.4476,93.5175,93.4077,93.4576,38281.0
2025-05-05 14:50:00,93.51,93.55,93.25,93.27,28694.0,93.4077,93.4476,93.1479,93.1679,28694.0
2025-05-05 15:00:00,93.25,93.26,93.01,93.09,28600.0,93.1479,93.1579,92.9082,92.9881,28600.0
2025-05-05 15:10:00,93.1,93.19,93.0,93.08,18762.0,92.9981,93.088,92.8982,92.9781,18762.0
2025-05-05 15:20:00,93.08,93.08,92.84,92.9,12598.0,92.9781,92.9781,92.7384,92.7983,12598.0
2025-05-05 15:30:00,92.89,93.13,92.87,93.05,15603.0,92.7883,93.0281,92.7684,92.9482,15603.0
2025-05-05 15:40:00,93.0,93.08,92.6,92.74,21433.0,92.8982,92.9781,92.4987,92.6385,21433.0
2025-05-05 15:50:00,92.77,92.86,92.28,92.44,92680.0,92.6685,92.7584,92.179,92.3388,92680.0
2025-05-06 09:30:00,89.98,90.6,89.83,90.6,130291.0,89.8815,90.5008,89.7317,90.5008,130291.0
2025-05-06 09:40:00,90.51,90.6,90.0,90.01,110690.0,90.4109,90.5008,89.9015,89.9115,110690.0
2025-05-06 09:50:00,90.01,90.01,89.56,89.65,50927.0,89.9115,89.9115,89.462,89.5519,50927.0
2025-05-06 10:00:00,89.66,90.23,89.47,90.22,42992.0,89.5619,90.1313,89.3721,90.1213,42992.0
2025-05-06 10:10:00,90.19,90.65,90.18,90.63,50713.0,90.0913,90.5508,90.0813,90.5308,50713.0
2025-05-06 10:20:00,90.69,91.02,90.68,90.94,286746.0,90.5907,90.9204,90.5808,90.8405,286746.0
2025-05-06 10:30:00,90.95,91.15,90.78,91.05,51709.0,90.8505,91.0502,90.6807,90.9504,51709.0
2025-05-06 10:40:00,91.08,91.28,90.94,91.12,21863.0,90.9803,91.1801,90.8405,91.0203,21863.0
2025-05-06 10:50:00,91.06,91.06,90.87,90.94,21369.0,90.9603,90.9603,90.7706,90.8405,21369.0
2025-05-06 11:00:00,91.01,91.21,90.84,90.84,25581.0,90.9104,91.1102,90.7406,90.7406,25581.0
2025-05-06 11:10:00,90.88,91.19,90.86,91.18,10671.0,90.7805,91.0902,90.7606,91.0802,10671.0
2025-05-06 11:20:00,91.16,91.35,91.1,91.31,26834.0,91.0602,91.25,91.0003,91.2101,26834.0
2025-05-06 11:30:00,91.34,91.42,91.1,91.33,13159.0,91.24,91.32,91.0003,91.23,13159.0
2025-05-06 11:40:00,91.33,91.36,90.92,91.07,16404.0,91.23,91.26,90.8205,90.9703,16404.0
2025-05-06 11:50:00,91.07,91.1,90.82,90.85,21675.0,90.9703,91.0003,90.7206,90.7506,21675.0
2025-05-06 12:00:00,90.93,91.05,90.78,90.78,4974.0,90.8305,90.9504,90.6807,90.6807,4974.0
2025-05-06 12:10:00,90.81,92.08,90.81,91.62,84785.0,90.7106,91.9792,90.7106,91.5197,84785.0
2025-05-06 12:20:00,91.61,91.68,90.9,90.98,35524.0,91.5097,91.5797,90.8005,90.8804,35524.0
2025-05-06 12:30:00,90.97,91.29,90.97,91.17,13299.0,90.8704,91.1901,90.8704,91.0702,13299.0
2025-05-06 12:40:00,91.2,91.25,90.81,90.95,11770.0,91.1002,91.1501,90.7106,90.8505,11770.0
2025-05-06 12:50:00,90.84,90.86,90.58,90.61,16681.0,90.7406,90.7606,90.4809,90.5108,16681.0
2025-05-06 13:00:00,90.62,91.11,90.61,91.05,30207.0,90.5208,91.0103,90.5108,90.9504,30207.0
2025-05-06 13:10:00,90.98,91.08,90.83,91.02,32109.0,90.8804,90.9803,90.7306,90.9204,32109.0
2025-05-06 13:20:00,90.88,90.88,90.6,90.76,10464.0,90.7805,90.7805,90.5008,90.6607,10464.0
2025-05-06 13:30:00,90.78,90.99,90.63,90.63,7490.0,90.6807,90.8904,90.5308,90.5308,7490.0
2025-05-06 13:40:00,90.6,90.61,90.38,90.4,32167.0,90.5008,90.5108,90.2811,90.3011,32167.0
2025-05-06 13:50:00,90.42,90.56,90.4,90.43,7888.0,90.321,90.4609,90.3011,90.331,7888.0
2025-05-06 14:00:00,90.47,90.89,90.47,90.67,37425.0,90.371,90.7905,90.371,90.5708,37425.0
2025-05-06 14:10:00,90.62,90.95,90.5,90.95,19255.0,90.5208,90.8505,90.401,90.8505,19255.0
2025-05-06 14:20:00,90.99,91.23,90.92,91.18,21903.0,90.8904,91.1302,90.8205,91.0802,21903.0
2025-05-06 14:30:00,91.19,91.25,91.09,91.18,15990.0,91.0902,91.1501,90.9903,91.0802,15990.0
2025-05-06 14:40:00,91.2,91.3,91.1,91.2,5504.0,91.1002,91.2001,91.0003,91.1002,5504.0
2025-05-06 14:50:00,91.13,91.41,91.0,91.41,8722.0,91.0303,91.31,90.9004,91.31,8722.0
2025-05-06 15:00:00,91.39,91.45,91.1,91.19,14179.0,91.29,91.3499,91.0003,91.0902,14179.0
2025-05-06 15:10:00,91.17,91.4,91.08,91.21,10700.0,91.0702,91.3,90.9803,91.1102,10700.0
2025-05-06 15:20:00,91.2,91.42,91.15,91.37,20379.0,91.1002,91.32,91.0502,91.27,20379.0
2025-05-06 15:30:00,91.39,91.57,91.35,91.36,64342.0,91.29,91.4698,91.25,91.26,64342.0
2025-05-06 15:40:00,91.32,91.59,91.3,91.48,20088.0,91.2201,91.4898,91.2001,91.3799,20088.0
2025-05-06 15:50:00,91.46,91.51,90.67,90.72,336891.0,91.3599,91.4099,90.5708,90.6207,336891.0
2025-05-07 09:30:00,90.93,91.12,90.66,90.83,74975.0,90.8305,91.0203,90.5608,90.7306,74975.0
2025-05-07 09:40:00,90.86,91.27,90.59,90.77,81527.0,90.7606,91.1701,90.4909,90.6707,81527.0
2025-05-07 09:50:00,90.86,91.36,90.73,91.27,31059.0,90.7606,91.26,90.6307,91.1701,31059.0
2025-05-07 10:00:00,91.26,91.38,91.1,91.38,43114.0,91.1601,91.28,91.0003,91.28,43114.0
2025-05-07 10:10:00,91.36,91.46,91.26,91.37,11339.0,91.26,91.3599,91.1601,91.27,11339.0
2025-05-07 10:20:00,91.37,91.65,91.25,91.6,17871.0,91.27,91.5497,91.1501,91.4998,17871.0
2025-05-07 10:30:00,91.62,91.65,91.5,91.54,16011.0,91.5197,91.5497,91.3999,91.4398,16011.0
2025-05-07 10:40:00,91.56,91.56,91.1,91.1,36486.0,91.4598,91.4598,91.0003,91.0003,36486.0
2025-05-07 10:50:00,91.1,91.18,90.33,90.51,60343.0,91.0003,91.0802,90.2311,90.4109,60343.0
2025-05-07 11:00:00,90.38,90.43,90.08,90.27,36131.0,90.2811,90.331,89.9814,90.1712,36131.0
2025-05-07 11:10:00,90.28,90.4,89.97,90.24,27994.0,90.1812,90.3011,89.8715,90.1412,27994.0
2025-05-07 11:20:00,90.29,90.45,90.1,90.14,18305.0,90.1912,90.351,90.0014,90.0414,18305.0
2025-05-07 11:30:00,90.06,90.29,89.98,90.19,23002.0,89.9614,90.1912,89.8815,90.0913,23002.0
2025-05-07 11:40:00,90.27,90.54,90.02,90.02,19405.0,90.1712,90.4409,89.9215,89.9215,19405.0
2025-05-07 11:50:00,90.01,90.55,89.95,90.46,74685.0,89.9115,90.4509,89.8516,90.361,74685.0
2025-05-07 12:00:00,90.46,90.54,90.25,90.42,31507.0,90.361,90.4409,90.1512,90.321,31507.0
2025-05-07 12:10:00,90.44,90.52,90.29,90.52,6867.0,90.341,90.4209,90.1912,90.4209,6867.0
2025-05-07 12:20:00,90.56,90.56,90.14,90.15,23100.0,90.4609,90.4609,90.0414,90.0513,23100.0
2025-05-07 12:30:00,90.18,90.4,90.1,90.4,9977.0,90.0813,90.3011,90.0014,90.3011,9977.0
2025-05-07 12:40:00,90.42,90.76,90.42,90.7,23367.0,90.321,90.6607,90.321,90.6007,23367.0
2025-05-07 12:50:00,90.7,90.96,90.64,90.92,9552.0,90.6007,90.8605,90.5408,90.8205,9552.0
2025-05-07 13:00:00,90.88,91.02,90.87,90.98,23151.0,90.7805,90.9204,90.7706,90.8804,23151.0
2025-05-07 13:10:00,91.0,91.17,90.98,91.01,15505.0,90.9004,91.0702,90.8804,90.9104,15505.0
2025-05-07 13:20:00,90.9,91.04,90.79,90.97,8468.0,90.8005,90.9404,90.6906,90.8704,8468.0
2025-05-07 13:30:00,90.95,91.01,90.58,90.65,20438.0,90.8505,90.9104,90.4809,90.5508,20438.0
2025-05-07 13:40:00,90.61,90.74,90.55,90.74,12135.0,90.5108,90.6407,90.4509,90.6407,12135.0
2025-05-07 13:50:00,90.75,90.77,90.09,90.29,70574.0,90.6507,90.6707,89.9914,90.1912,70574.0
2025-05-07 14:00:00,90.19,90.64,89.02,89.17,115953.0,90.0913,90.5408,88.9226,89.0724,115953.0
2025-05-07 14:10:00,89.17,89.49,88.93,89.37,118911.0,89.0724,89.3921,88.8327,89.2722,118911.0
2025-05-07 14:20:00,89.36,89.91,89.36,89.77,32764.0,89.2622,89.8116,89.2622,89.6718,32764.0
2025-05-07 14:30:00,89.74,90.49,89.58,90.41,80362.0,89.6418,90.391,89.482,90.3111,80362.0
2025-05-07 14:40:00,90.4,90.57,89.54,89.83,59509.0,90.3011,90.4709,89.442,89.7317,59509.0
2025-05-07 14:50:00,89.86,90.93,89.55,90.82,68840.0,89.7617,90.8305,89.452,90.7206,68840.0
2025-05-07 15:00:00,90.82,90.85,90.44,90.73,44808.0,90.7206,90.7506,90.341,90.6307,44808.0
2025-05-07 15:10:00,90.73,90.73,90.24,90.61,37615.0,90.6307,90.6307,90.1412,90.5108,37615.0
2025-05-07 15:20:00,90.65,90.65,89.75,89.8,124748.0,90.5508,90.5508,89.6518,89.7017,124748.0
2025-05-07 15:30:00,89.81,90.36,89.74,90.24,39202.0,89.7117,90.2611,89.6418,90.1412,39202.0
2025-05-07 15:40:00,90.22,92.31,90.15,91.12,298263.0,90.1213,92.209,90.0513,91.0203,298263.0
2025-05-07 15:50:00,90.98,91.63,90.41,91.41,157546.0,90.8804,91.5297,90.3111,91.31,157546.0
2025-05-08 09:30:00,93.34,93.44,92.79,92.79,194623.0,93.2378,93.3377,92.6885,92.6885,194623.0
2025-05-08 09:40:00,92.78,93.11,92.42,92.51,81529.0,92.6785,93.0081,92.3189,92.4088,81529.0
2025-05-08 09:50:00,92.55,92.92,92.47,92.7,79030.0,92.4487,92.8183,92.3688,92.5986,79030.0
2025-05-08 10:00:00,92.64,93.0,92.4,92.47,37937.0,92.5386,92.8982,92.2989,92.3688,37937.0
2025-05-08 10:10:00,92.48,92.55,92.12,92.46,31919.0,92.3788,92.4487,92.0192,92.3588,31919.0
2025-05-08 10:20:00,92.38,92.79,92.29,92.72,46858.0,92.2789,92.6885,92.189,92.6185,46858.0
2025-05-08 10:30:00,92.72,92.94,92.4,92.45,33511.0,92.6185,92.8383,92.2989,92.3488,33511.0
2025-05-08 10:40:00,92.41,92.6,92.25,92.3,21469.0,92.3089,92.4987,92.149,92.199,21469.0
2025-05-08 10:50:00,92.33,92.66,91.73,92.06,53411.0,92.229,92.5586,91.6296,91.9593,53411.0
2025-05-08 11:00:00,92.0,92.46,91.88,92.45,32011.0,91.8993,92.3588,91.7794,92.3488,32011.0
2025-05-08 11:10:00,92.46,92.8,92.42,92.75,39397.0,92.3588,92.6984,92.3189,92.6485,39397.0
2025-05-08 11:20:00,92.79,93.71,92.78,93.39,205703.0,92.6885,93.6074,92.6785,93.2878,205703.0
2025-05-08 11:30:00,93.42,93.85,93.21,93.84,144229.0,93.3178,93.7473,93.108,93.7373,144229.0
2025-05-08 11:40:00,93.84,94.73,93.84,94.59,177844.0,93.7373,94.6263,93.7373,94.4865,177844.0
2025-05-08 11:50:00,94.61,94.68,94.18,94.3,108182.0,94.5065,94.5764,94.0769,94.1968,108182.0
2025-05-08 12:00:00,94.35,94.65,94.32,94.65,123704.0,94.2467,94.5464,94.2168,94.5464,123704.0
2025-05-08 12:10:00,94.64,94.82,94.46,94.68,69685.0,94.5364,94.7162,94.3566,94.5764,69685.0
2025-05-08 12:20:00,94.74,94.74,94.42,94.45,61134.0,94.6363,94.6363,94.3167,94.3466,61134.0
2025-05-08 12:30:00,94.44,94.66,94.39,94.65,18354.0,94.3366,94.5564,94.2867,94.5464,18354.0
2025-05-08 12:40:00,94.62,94.86,94.59,94.82,20766.0,94.5164,94.7562,94.4865,94.7162,20766.0
2025-05-08 12:50:00,94.83,94.92,94.78,94.85,115487.0,94.7262,94.8161,94.6763,94.7462,115487.0
2025-05-08 13:00:00,94.88,94.9,94.61,94.61,66950.0,94.7762,94.7961,94.5065,94.5065,66950.0
2025-05-08 13:10:00,94.56,94.64,94.51,94.55,14359.0,94.4565,94.5364,94.4066,94.4465,14359.0
2025-05-08 13:20:00,94.55,94.68,94.45,94.58,16117.0,94.4465,94.5764,94.3466,94.4765,16117.0
2025-05-08 13:30:00,94.59,94.63,94.27,94.41,50996.0,94.4865,94.5264,94.1668,94.3067,50996.0
2025-05-08 13:40:00,94.34,94.43,94.27,94.37,49269.0,94.2368,94.3267,94.1668,94.2667,49269.0
2025-05-08 13:50:00,94.36,94.5,94.1,94.15,21848.0,94.2567,94.3966,93.997,94.047,21848.0
2025-05-08 14:00:00,94.12,94.3,93.98,94.3,24381.0,94.017,94.1968,93.8771,94.1968,24381.0
2025-05-08 14:10:00,94.32,94.42,94.2,94.37,18579.0,94.2168,94.3167,94.0969,94.2667,18579.0
2025-05-08 14:20:00,94.42,94.47,94.25,94.29,34762.0,94.3167,94.3666,94.1469,94.1868,34762.0
2025-05-08 14:30:00,94.29,94.69,94.29,94.63,90409.0,94.1868,94.5864,94.1868,94.5264,90409.0
2025-05-08 14:40:00,94.64,94.75,94.6,94.62,40918.0,94.5364,94.6463,94.4965,94.5164,40918.0
2025-05-08 14:50:00,94.56,94.62,94.44,94.47,16873.0,94.4565,94.5164,94.3366,94.3666,16873.0
2025-05-08 15:00:00,94.46,94.51,94.27,94.37,31199.0,94.3566,94.4066,94.1668,94.2667,31199.0
2025-05-08 15:10:00,94.35,94.44,94.3,94.42,11094.0,94.2467,94.3366,94.1968,94.3167,11094.0
2025-05-08 15:20:00,94.49,94.86,94.49,94.76,49353.0,94.3866,94.7562,94.3866,94.6563,49353.0
2025-05-08 15:30:00,94.76,94.79,94.31,94.31,26136.0,94.6563,94.6863,94.2068,94.2068,26136.0
2025-05-08 15:40:00,94.31,94.33,93.9,94.0,35527.0,94.2068,94.2268,93.7972,93.8971,35527.0
2025-05-08 15:50:00,94.0,94.03,93.14,93.25,114349.0,93.8971,93.9271,93.0381,93.1479,114349.0
2025-05-09 09:30:00,93.96,94.45,93.96,94.32,90212.0,93.8572,94.3466,93.8572,94.2168,90212.0
2025-05-09 09:40:00,94.25,94.25,93.91,94.08,45918.0,94.1469,94.1469,93.8072,93.977,45918.0
2025-05-09 09:50:00,94.12,94.27,93.79,94.23,30162.0,94.017,94.1668,93.6874,94.1269,30162.0
2025-05-09 10:00:00,94.17,94.4,94.05,94.3,22012.0,94.0669,94.2967,93.9471,94.1968,22012.0
2025-05-09 10:10:00,94.27,94.3,93.77,93.77,34179.0,94.1668,94.1968,93.6674,93.6674,34179.0
2025-05-09 10:20:00,93.76,93.79,92.93,93.11,42145.0,93.6574,93.6874,92.8283,93.0081,42145.0
2025-05-09 10:30:00,93.1,93.26,92.44,92.58,64073.0,92.9981,93.1579,92.3388,92.4787,64073.0
2025-05-09 10:40:00,92.59,93.07,92.54,93.04,44402.0,92.4887,92.9681,92.4387,92.9382,44402.0
2025-05-09 10:50:00,93.02,93.24,92.79,93.15,43974.0,92.9182,93.138,92.6885,93.0481,43974.0
2025-05-09 11:00:00,93.17,93.5,93.17,93.44,47620.0,93.068,93.3977,93.068,93.3377,47620.0
2025-05-09 11:10:00,93.44,93.44,93.09,93.33,27524.0,93.3377,93.3377,92.9881,93.2279,27524.0
2025-05-09 11:20:00,93.2,93.24,92.92,93.13,18874.0,93.098,93.138,92.8183,93.0281,18874.0
2025-05-09 11:30:00,92.9,93.26,92.84,93.06,8068.0,92.7983,93.1579,92.7384,92.9582,8068.0
2025-05-09 11:40:00,93.0,93.28,92.93,93.14,20031.0,92.8982,93.1779,92.8283,93.0381,20031.0
2025-05-09 11:50:00,93.17,93.46,93.15,93.46,41242.0,93.068,93.3577,93.0481,93.3577,41242.0
2025-05-09 12:00:00,93.47,93.47,92.81,92.83,37029.0,93.3677,93.3677,92.7084,92.7284,37029.0
2025-05-09 12:10:00,92.81,93.03,92.6,93.02,45322.0,92.7084,92.9282,92.4987,92.9182,45322.0
2025-05-09 12:20:00,92.89,93.03,92.86,92.88,16653.0,92.7883,92.9282,92.7584,92.7784,16653.0
2025-05-09 12:30:00,92.78,93.09,92.77,93.0,5167.0,92.6785,92.9881,92.6685,92.8982,5167.0
2025-05-09 12:40:00,92.99,92.99,92.63,92.63,11496.0,92.8882,92.8882,92.5286,92.5286,11496.0
2025-05-09 12:50:00,92.67,92.83,92.65,92.72,5283.0,92.5686,92.7284,92.5486,92.6185,5283.0
2025-05-09 13:00:00,92.68,92.79,92.55,92.71,8665.0,92.5786,92.6885,92.4487,92.6085,8665.0
2025-05-09 13:10:00,92.82,92.93,92.65,92.9,23732.0,92.7184,92.8283,92.5486,92.7983,23732.0
2025-05-09 13:20:00,92.9,93.02,92.46,92.9,75988.0,92.7983,92.9182,92.3588,92.7983,75988.0
2025-05-09 13:30:00,92.85,92.95,92.7,92.95,2751.0,92.7484,92.8483,92.5986,92.8483,2751.0
2025-05-09 13:40:00,92.9,93.24,92.9,93.24,22402.0,92.7983,93.138,92.7983,93.138,22402.0
2025-05-09 13:50:00,93.22,93.34,93.07,93.25,32317.0,93.118,93.2378,92.9681,93.1479,32317.0
2025-05-09 14:00:00,93.31,93.32,93.15,93.15,9342.0,93.2079,93.2179,93.0481,93.0481,9342.0
2025-05-09 14:10:00,93.1,93.2,92.9,93.01,9908.0,92.9981,93.098,92.7983,92.9082,9908.0
2025-05-09 14:20:00,92.98,93.09,92.94,92.98,15331.0,92.8782,92.9881,92.8383,92.8782,15331.0
2025-05-09 14:30:00,93.15,93.17,93.0,93.04,6153.0,93.0481,93.068,92.8982,92.9382,6153.0
2025-05-09 14:40:00,93.1,93.2,93.02,93.19,24098.0,92.9981,93.098,92.9182,93.088,24098.0
2025-05-09 14:50:00,93.25,93.28,93.09,93.17,14385.0,93.1479,93.1779,92.9881,93.068,14385.0
2025-05-09 15:00:00,93.15,93.55,93.15,93.5,41308.0,93.0481,93.4476,93.0481,93.3977,41308.0
2025-05-09 15:10:00,93.56,93.57,93.3,93.42,102365.0,93.4576,93.4676,93.1979,93.3178,102365.0
2025-05-09 15:20:00,93.46,93.46,93.21,93.32,28239.0,93.3577,93.3577,93.108,93.2179,28239.0
2025-05-09 15:30:00,93.26,93.4,93.05,93.31,50225.0,93.1579,93.2978,92.9482,93.2079,50225.0
2025-05-09 15:40:00,93.27,93.36,93.08,93.17,51997.0,93.1679,93.2578,92.9781,93.068,51997.0
2025-05-09 15:50:00,93.2,93.41,93.07,93.11,364576.0,93.098,93.3078,92.9681,93.0081,364576.0
2025-05-12 09:30:00,100.33,100.36,98.96,99.1,432869.0,100.2202,100.2502,98.8517,98.9915,432869.0
2025-05-12 09:40:00,99.09,99.25,98.75,99.19,136897.0,98.9816,99.1414,98.6419,99.0814,136897.0
2025-05-12 09:50:00,99.22,99.68,99.05,99.1,108694.0,99.1114,99.5709,98.9416,98.9915,108694.0
2025-05-12 10:00:00,99.16,99.42,98.91,99.19,100902.0,99.0515,99.3112,98.8018,99.0814,100902.0
2025-05-12 10:10:00,99.21,99.69,99.15,99.43,68525.0,99.1014,99.5809,99.0415,99.3212,68525.0
2025-05-12 10:20:00,99.49,99.52,98.54,98.71,105396.0,99.3811,99.4111,98.4322,98.602,105396.0
2025-05-12 10:30:00,98.67,98.73,98.23,98.7,107604.0,98.562,98.622,98.1225,98.592,107604.0
2025-05-12 10:40:00,98.75,99.3,98.74,99.17,60219.0,98.6419,99.1913,98.6319,99.0615,60219.0
2025-05-12 10:50:00,99.18,99.36,98.95,98.98,32057.0,99.0715,99.2513,98.8417,98.8717,32057.0
2025-05-12 11:00:00,98.96,99.21,98.91,99.02,49659.0,98.8517,99.1014,98.8018,98.9116,49659.0
2025-05-12 11:10:00,98.99,99.23,98.98,99.16,42025.0,98.8817,99.1214,98.8717,99.0515,42025.0
2025-05-12 11:20:00,99.17,99.22,98.83,99.1,39544.0,99.0615,99.1114,98.7218,98.9915,39544.0
2025-05-12 11:30:00,99.1,99.29,99.04,99.1,29357.0,98.9915,99.1813,98.9316,98.9915,29357.0
2025-05-12 11:40:00,99.08,99.2,98.91,99.12,35697.0,98.9716,99.0914,98.8018,99.0115,35697.0
2025-05-12 11:50:00,99.11,99.12,98.87,98.92,27425.0,99.0015,99.0115,98.7618,98.8117,27425.0
2025-05-12 12:00:00,98.92,99.25,98.86,99.25,39080.0,98.8117,99.1414,98.7518,99.1414,39080.0
2025-05-12 12:10:00,99.3,99.44,99.2,99.4,93708.0,99.1913,99.3312,99.0914,99.2912,93708.0
2025-05-12 12:20:00,99.38,99.59,99.38,99.43,29937.0,99.2712,99.481,99.2712,99.3212,29937.0
2025-05-12 12:30:00,99.45,99.63,99.43,99.55,25398.0,99.3412,99.521,99.3212,99.4411,25398.0
2025-05-12 12:40:00,99.55,99.92,99.55,99.88,41563.0,99.4411,99.8106,99.4411,99.7707,41563.0
2025-05-12 12:50:00,99.88,100.01,99.83,99.97,59925.0,99.7707,99.9006,99.7207,99.8606,59925.0
2025-05-12 13:00:00,99.98,100.47,99.93,100.44,59440.0,99.8706,100.36,99.8206,100.3301,59440.0
2025-05-12 13:10:00,100.44,100.45,100.23,100.27,55036.0,100.3301,100.3401,100.1203,100.1603,55036.0
2025-05-12 13:20:00,100.25,100.26,100.02,100.18,47778.0,100.1403,100.1503,99.9105,100.0704,47778.0
2025-05-12 13:30:00,100.19,100.32,100.1,100.22,21629.0,100.0804,100.2102,99.9905,100.1103,21629.0
2025-05-12 13:40:00,100.21,100.34,100.15,100.28,15752.0,100.1003,100.2302,100.0404,100.1703,15752.0
2025-05-12 13:50:00,100.3,100.42,100.28,100.28,24411.0,100.1902,100.3101,100.1703,100.1703,24411.0
2025-05-12 14:00:00,100.25,100.38,100.23,100.29,12924.0,100.1403,100.2701,100.1203,100.1802,12924.0
2025-05-12 14:10:00,100.27,100.42,100.13,100.41,35281.0,100.1603,100.3101,100.0204,100.3001,35281.0
2025-05-12 14:20:00,100.42,100.45,100.32,100.39,33127.0,100.3101,100.3401,100.2102,100.2801,33127.0
2025-05-12 14:30:00,100.41,100.53,100.36,100.47,24127.0,100.3001,100.42,100.2502,100.36,24127.0
2025-05-12 14:40:00,100.48,100.55,100.32,100.33,18688.0,100.37,100.44,100.2102,100.2202,18688.0
2025-05-12 14:50:00,100.35,100.35,100.12,100.13,23242.0,100.2402,100.2402,100.0104,100.0204,23242.0
2025-05-12 15:00:00,100.11,100.39,99.99,100.37,30918.0,100.0004,100.2801,99.8806,100.2602,30918.0
2025-05-12 15:10:00,100.35,100.35,100.1,100.28,20131.0,100.2402,100.2402,99.9905,100.1703,20131.0
2025-05-12 15:20:00,100.28,100.28,99.94,100.0,28036.0,100.1703,100.1703,99.8306,99.8906,28036.0
2025-05-12 15:30:00,99.97,100.1,99.92,99.92,64644.0,99.8606,99.9905,99.8106,99.8106,64644.0
2025-05-12 15:40:00,99.92,100.04,99.8,100.02,57574.0,99.8106,99.9305,99.6908,99.9105,57574.0
2025-05-12 15:50:00,100.03,100.69,100.03,100.65,556917.0,99.9205,100.5798,99.9205,100.5398,556917.0
2025-05-13 09:30:00,101.18,101.8,100.89,101.75,218976.0,101.0693,101.6886,100.7796,101.6386,218976.0
2025-05-13 09:40:00,101.79,101.92,101.6,101.68,119966.0,101.6786,101.8085,101.4888,101.5687,119966.0
2025-05-13 09:50:00,101.7,102.4,101.7,102.32,134006.0,101.5887,102.2879,101.5887,102.208,134006.0
2025-05-13 10:00:00,102.33,102.85,102.25,102.77,80861.0,102.218,102.7374,102.1381,102.6575,80861.0
2025-05-13 10:10:00,102.76,103.44,102.58,103.21,144711.0,102.6475,103.3268,102.4677,103.097,144711.0
2025-05-13 10:20:00,103.22,103.4,103.08,103.14,88212.0,103.107,103.2868,102.9672,103.0271,88212.0
2025-05-13 10:30:00,103.16,103.31,102.98,103.26,80568.0,103.0471,103.1969,102.8673,103.147,80568.0
2025-05-13 10:40:00,103.28,103.3,102.95,103.1,45030.0,103.167,103.1869,102.8373,102.9872,45030.0
2025-05-13 10:50:00,103.12,103.63,103.11,103.52,131661.0,103.0071,103.5166,102.9972,103.4067,131661.0
2025-05-13 11:00:00,103.53,103.57,103.34,103.44,38973.0,103.4167,103.4567,103.2269,103.3268,38973.0
2025-05-13 11:10:00,103.48,103.74,103.46,103.73,120605.0,103.3668,103.6265,103.3468,103.6165,120605.0
2025-05-13 11:20:00,103.73,103.92,103.57,103.78,64106.0,103.6165,103.8063,103.4567,103.6664,64106.0
2025-05-13 11:30:00,103.78,103.98,103.75,103.91,40136.0,103.6664,103.8662,103.6365,103.7963,40136.0
2025-05-13 11:40:00,103.93,104.02,103.78,103.84,41108.0,103.8163,103.9062,103.6664,103.7264,41108.0
2025-05-13 11:50:00,103.81,103.95,103.72,103.84,41133.0,103.6964,103.8362,103.6065,103.7264,41133.0
2025-05-13 12:00:00,103.83,103.84,103.55,103.68,50738.0,103.7164,103.7264,103.4367,103.5665,50738.0
2025-05-13 12:10:00,103.68,103.9,103.59,103.71,31632.0,103.5665,103.7863,103.4766,103.5965,31632.0
2025-05-13 12:20:00,103.69,104.07,103.65,103.99,42369.0,103.5765,103.9561,103.5366,103.8762,42369.0
2025-05-13 12:30:00,104.0,104.2,103.84,104.2,70721.0,103.8862,104.086,103.7264,104.086,70721.0
2025-05-13 12:40:00,104.2,104.33,104.13,104.33,48644.0,104.086,104.2158,104.016,104.2158,48644.0
2025-05-13 12:50:00,104.31,104.36,104.16,104.19,54063.0,104.1958,104.2458,104.046,104.076,54063.0
2025-05-13 13:00:00,104.19,104.23,104.05,104.12,27027.0,104.076,104.1159,103.9361,104.0061,27027.0
2025-05-13 13:10:00,104.12,104.26,104.01,104.19,29658.0,104.0061,104.1459,103.8962,104.076,29658.0
2025-05-13 13:20:00,104.16,104.18,104.06,104.14,20100.0,104.046,104.066,103.9461,104.026,20100.0
2025-05-13 13:30:00,104.17,104.42,104.15,104.29,46505.0,104.056,104.3057,104.036,104.1759,46505.0
2025-05-13 13:40:00,104.3,104.38,104.18,104.34,23212.0,104.1859,104.2658,104.066,104.2258,23212.0
2025-05-13 13:50:00,104.36,104.39,103.93,103.93,55549.0,104.2458,104.2758,103.8163,103.8163,55549.0
2025-05-13 14:00:00,103.94,104.05,103.74,103.89,36357.0,103.8262,103.9361,103.6265,103.7763,36357.0
2025-05-13 14:10:00,103.9,104.09,103.9,104.09,23338.0,103.7863,103.9761,103.7863,103.9761,23338.0
2025-05-13 14:20:00,104.05,104.11,104.0,104.0,18253.0,103.9361,103.9961,103.8862,103.8862,18253.0
2025-05-13 14:30:00,104.03,104.08,103.9,103.98,18009.0,103.9162,103.9661,103.7863,103.8662,18009.0
2025-05-13 14:40:00,104.0,104.0,103.79,103.88,24703.0,103.8862,103.8862,103.6764,103.7663,24703.0
2025-05-13 14:50:00,103.88,104.28,103.82,104.25,46912.0,103.7663,104.1659,103.7064,104.1359,46912.0
2025-05-13 15:00:00,104.23,104.28,104.11,104.14,50857.0,104.1159,104.1659,103.9961,104.026,50857.0
2025-05-13 15:10:00,104.14,104.37,104.13,104.32,278791.0,104.026,104.2558,104.016,104.2058,278791.0
2025-05-13 15:20:00,104.31,104.33,104.15,104.19,66514.0,104.1958,104.2158,104.036,104.076,66514.0
2025-05-13 15:30:00,104.19,104.37,104.15,104.27,56107.0,104.076,104.2558,104.036,104.1559,56107.0
2025-05-13 15:40:00,104.27,104.3,104.01,104.05,43887.0,104.1559,104.1859,103.8962,103.9361,43887.0
2025-05-13 15:50:00,104.05,104.26,103.58,103.7,320346.0,103.9361,104.1459,103.4666,103.5865,320346.0
2025-05-14 09:30:00,104.15,105.04,104.15,104.75,193484.0,104.036,104.925,104.036,104.6354,193484.0
2025-05-14 09:40:00,104.76,104.8,103.81,104.1,113158.0,104.6454,104.6853,103.6964,103.9861,113158.0
2025-05-14 09:50:00,104.1,104.32,103.76,104.31,78818.0,103.9861,104.2058,103.6464,104.1958,78818.0
2025-05-14 10:00:00,104.36,104.6,104.04,104.34,55210.0,104.2458,104.4855,103.9261,104.2258,55210.0
2025-05-14 10:10:00,104.33,104.5,104.0,104.19,60263.0,104.2158,104.3856,103.8862,104.076,60263.0
2025-05-14 10:20:00,104.14,104.47,104.08,104.41,45081.0,104.026,104.3557,103.9661,104.2957,45081.0
2025-05-14 10:30:00,104.43,104.56,104.24,104.32,37731.0,104.3157,104.4456,104.1259,104.2058,37731.0
2025-05-14 10:40:00,104.25,104.46,104.16,104.46,27668.0,104.1359,104.3457,104.046,104.3457,27668.0
2025-05-14 10:50:00,104.46,104.67,104.42,104.58,54482.0,104.3457,104.5555,104.3057,104.4655,54482.0
2025-05-14 11:00:00,104.58,104.61,103.91,104.3,60440.0,104.4655,104.4955,103.7963,104.1859,60440.0
2025-05-14 11:10:00,104.29,104.5,104.24,104.42,88081.0,104.1759,104.3856,104.1259,104.3057,88081.0
2025-05-14 11:20:00,104.42,104.82,104.37,104.73,56465.0,104.3057,104.7053,104.2558,104.6154,56465.0
2025-05-14 11:30:00,104.73,104.85,104.65,104.81,55522.0,104.6154,104.7353,104.5355,104.6953,55522.0
2025-05-14 11:40:00,104.83,104.88,104.68,104.73,32209.0,104.7153,104.7652,104.5654,104.6154,32209.0
2025-05-14 11:50:00,104.65,104.84,104.6,104.75,39678.0,104.5355,104.7253,104.4855,104.6354,39678.0
2025-05-14 12:00:00,104.73,104.95,104.68,104.88,30224.0,104.6154,104.8351,104.5654,104.7652,30224.0
2025-05-14 12:10:00,104.93,104.93,104.69,104.69,26350.0,104.8152,104.8152,104.5754,104.5754,26350.0
2025-05-14 12:20:00,104.72,104.85,104.66,104.84,47972.0,104.6054,104.7353,104.5455,104.7253,47972.0
2025-05-14 12:30:00,104.87,105.15,104.78,104.8,56875.0,104.7552,105.0349,104.6653,104.6853,56875.0
2025-05-14 12:40:00,104.77,104.8,104.57,104.65,27437.0,104.6553,104.6853,104.4556,104.5355,27437.0
2025-05-14 12:50:00,104.65,104.79,104.63,104.66,9185.0,104.5355,104.6753,104.5155,104.5455,9185.0
2025-05-14 13:00:00,104.68,104.68,104.46,104.58,14720.0,104.5654,104.5654,104.3457,104.4655,14720.0
2025-05-14 13:10:00,104.51,104.52,104.18,104.32,77662.0,104.3956,104.4056,104.066,104.2058,77662.0
2025-05-14 13:20:00,104.33,104.33,103.85,104.13,53483.0,104.2158,104.2158,103.7363,104.016,53483.0
2025-05-14 13:30:00,104.16,104.37,104.14,104.36,26004.0,104.046,104.2558,104.026,104.2458,26004.0
2025-05-14 13:40:00,104.41,104.53,104.31,104.46,35940.0,104.2957,104.4156,104.1958,104.3457,35940.0
2025-05-14 13:50:00,104.46,104.68,104.44,104.64,26024.0,104.3457,104.5654,104.3257,104.5255,26024.0
2025-05-14 14:00:00,104.65,104.73,104.51,104.57,20886.0,104.5355,104.6154,104.3956,104.4556,20886.0
2025-05-14 14:10:00,104.54,104.72,104.43,104.7,44846.0,104.4256,104.6054,104.3157,104.5854,44846.0
2025-05-14 14:20:00,104.67,104.67,104.36,104.43,26204.0,104.5555,104.5555,104.2458,104.3157,26204.0
2025-05-14 14:30:00,104.47,104.97,104.47,104.63,74065.0,104.3557,104.8551,104.3557,104.5155,74065.0
2025-05-14 14:40:00,104.65,104.78,104.63,104.7,24216.0,104.5355,104.6653,104.5155,104.5854,24216.0
2025-05-14 14:50:00,104.68,104.84,104.6,104.66,44562.0,104.5654,104.7253,104.4855,104.5455,44562.0
2025-05-14 15:00:00,104.67,104.7,104.4,104.54,102380.0,104.5555,104.5854,104.2857,104.4256,102380.0
2025-05-14 15:10:00,104.55,104.78,104.55,104.69,26491.0,104.4356,104.6653,104.4356,104.5754,26491.0
2025-05-14 15:20:00,104.66,104.69,104.35,104.53,56657.0,104.5455,104.5754,104.2358,104.4156,56657.0
2025-05-14 15:30:00,104.53,104.65,104.42,104.45,30156.0,104.4156,104.5355,104.3057,104.3357,30156.0
2025-05-14 15:40:00,104.41,104.57,104.31,104.5,87041.0,104.2957,104.4556,104.1958,104.3856,87041.0
2025-05-14 15:50:00,104.52,105.02,104.52,104.94,274791.0,104.4056,104.9051,104.4056,104.8252,274791.0
2025-05-15 09:30:00,104.03,104.39,103.85,103.99,99193.0,103.9162,104.2758,103.7363,103.8762,99193.0
2025-05-15 09:40:00,103.97,104.23,103.54,103.7,87177.0,103.8562,104.1159,103.4267,103.5865,87177.0
2025-05-15 09:50:00,103.69,104.12,103.61,104.02,60306.0,103.5765,104.0061,103.4966,103.9062,60306.0
2025-05-15 10:00:00,104.03,104.45,104.03,104.09,71256.0,103.9162,104.3357,103.9162,103.9761,71256.0
2025-05-15 10:10:00,103.99,104.23,103.76,104.18,48668.0,103.8762,104.1159,103.6464,104.066,48668.0
2025-05-15 10:20:00,104.16,104.27,103.88,103.9,31092.0,104.046,104.1559,103.7663,103.7863,31092.0
2025-05-15 10:30:00,103.9,103.92,103.6,103.77,42484.0,103.7863,103.8063,103.4866,103.6564,42484.0
2025-05-15 10:40:00,103.73,104.18,103.72,103.99,43567.0,103.6165,104.066,103.6065,103.8762,43567.0
2025-05-15 10:50:00,103.92,104.33,103.83,104.3,53262.0,103.8063,104.2158,103.7164,104.1859,53262.0
2025-05-15 11:00:00,104.35,104.69,104.27,104.57,72237.0,104.2358,104.5754,104.1559,104.4556,72237.0
2025-05-15 11:10:00,104.58,104.97,104.57,104.89,48768.0,104.4655,104.8551,104.4556,104.7752,48768.0
2025-05-15 11:20:00,104.87,105.19,104.79,105.02,63912.0,104.7552,105.0749,104.6753,104.9051,63912.0
2025-05-15 11:30:00,105.03,105.12,104.86,105.12,20680.0,104.9151,105.005,104.7452,105.005,20680.0
2025-05-15 11:40:00,105.12,105.41,105.12,105.3,38393.0,105.005,105.2946,105.005,105.1848,38393.0
2025-05-15 11:50:00,105.29,105.29,105.15,105.26,20384.0,105.1748,105.1748,105.0349,105.1448,20384.0
2025-05-15 12:00:00,105.3,105.59,105.16,105.53,40974.0,105.1848,105.4744,105.0449,105.4145,40974.0
2025-05-15 12:10:00,105.54,105.54,105.29,105.4,31266.0,105.4245,105.4245,105.1748,105.2847,31266.0
2025-05-15 12:20:00,105.37,105.41,105.2,105.41,18460.0,105.2547,105.2946,105.0849,105.2946,18460.0
2025-05-15 12:30:00,105.38,105.67,105.26,105.64,31567.0,105.2647,105.5544,105.1448,105.5244,31567.0
2025-05-15 12:40:00,105.62,105.86,105.56,105.85,43262.0,105.5044,105.7441,105.4445,105.7342,43262.0
2025-05-15 12:50:00,105.85,105.87,105.74,105.86,30483.0,105.7342,105.7541,105.6243,105.7441,30483.0
2025-05-15 13:00:00,105.87,106.02,105.81,105.91,21608.0,105.7541,105.904,105.6942,105.7941,21608.0
2025-05-15 13:10:00,105.88,106.09,105.81,106.08,25143.0,105.7641,105.9739,105.6942,105.9639,25143.0
2025-05-15 13:20:00,106.08,106.21,106.07,106.14,40354.0,105.9639,106.0938,105.9539,106.0238,40354.0
2025-05-15 13:30:00,106.13,106.14,105.78,105.88,52294.0,106.0139,106.0238,105.6642,105.7641,52294.0
2025-05-15 13:40:00,105.85,106.04,105.82,105.84,15646.0,105.7342,105.924,105.7042,105.7242,15646.0
2025-05-15 13:50:00,105.83,105.93,105.65,105.71,26054.0,105.7142,105.8141,105.5344,105.5943,26054.0
2025-05-15 14:00:00,105.68,105.69,105.34,105.37,55905.0,105.5643,105.5743,105.2247,105.2547,55905.0
2025-05-15 14:10:00,105.31,105.39,104.85,104.87,72859.0,105.1947,105.2747,104.7353,104.7552,72859.0
2025-05-15 14:20:00,104.86,105.08,104.76,105.06,26804.0,104.7452,104.965,104.6454,104.945,26804.0
2025-05-15 14:30:00,105.04,105.37,105.03,105.24,29043.0,104.925,105.2547,104.9151,105.1248,29043.0
2025-05-15 14:40:00,105.26,105.37,105.02,105.13,20622.0,105.1448,105.2547,104.9051,105.0149,20622.0
2025-05-15 14:50:00,105.12,105.12,104.87,104.9,16463.0,105.005,105.005,104.7552,104.7852,16463.0
2025-05-15 15:00:00,104.87,105.2,104.79,104.9,13327.0,104.7552,105.0849,104.6753,104.7852,13327.0
2025-05-15 15:10:00,104.75,105.04,104.7,104.83,18712.0,104.6354,104.925,104.5854,104.7153,18712.0
2025-05-15 15:20:00,104.86,104.86,104.04,104.21,73102.0,104.7452,104.7452,103.9261,104.096,73102.0
2025-05-15 15:30:00,104.19,104.63,104.19,104.48,58574.0,104.076,104.5155,104.076,104.3657,58574.0
2025-05-15 15:40:00,104.45,104.86,104.44,104.76,190282.0,104.3357,104.7452,104.3257,104.6454,190282.0
2025-05-15 15:50:00,104.77,105.18,104.67,105.16,146035.0,104.6553,105.0649,104.5555,105.0449,146035.0
2025-05-16 09:30:00,105.7,105.72,105.06,105.42,102906.0,105.5843,105.6043,104.945,105.3046,102906.0
2025-05-16 09:40:00,105.37,105.4,104.94,105.31,70607.0,105.2547,105.2847,104.8252,105.1947,70607.0
2025-05-16 09:50:00,105.36,105.48,105.18,105.33,83120.0,105.2447,105.3646,105.0649,105.2147,83120.0
2025-05-16 10:00:00,105.21,105.49,104.96,105.31,77185.0,105.0949,105.3746,104.8451,105.1947,77185.0
2025-05-16 10:10:00,105.31,105.57,105.06,105.56,45891.0,105.1947,105.4545,104.945,105.4445,45891.0
2025-05-16 10:20:00,105.54,105.56,105.12,105.17,30635.0,105.4245,105.4445,105.005,105.0549,30635.0
2025-05-16 10:30:00,105.14,105.14,104.7,104.81,81411.0,105.0249,105.0249,104.5854,104.6953,81411.0
2025-05-16 10:40:00,104.77,104.79,104.26,104.79,74184.0,104.6553,104.6753,104.1459,104.6753,74184.0
2025-05-16 10:50:00,104.8,105.04,104.78,104.9,49164.0,104.6853,104.925,104.6653,104.7852,49164.0
2025-05-16 11:00:00,104.94,105.07,104.78,104.8,23424.0,104.8252,104.955,104.6653,104.6853,23424.0
2025-05-16 11:10:00,104.77,105.08,104.77,104.92,19384.0,104.6553,104.965,104.6553,104.8052,19384.0
2025-05-16 11:20:00,104.95,105.01,104.78,105.0,18263.0,104.8351,104.8951,104.6653,104.8851,18263.0
2025-05-16 11:30:00,105.01,105.32,105.01,105.17,33306.0,104.8951,105.2047,104.8951,105.0549,33306.0
2025-05-16 11:40:00,105.19,105.42,105.19,105.23,26652.0,105.0749,105.3046,105.0749,105.1148,26652.0
2025-05-16 11:50:00,105.27,105.31,105.05,105.14,23614.0,105.1548,105.1947,104.935,105.0249,23614.0
2025-05-16 12:00:00,105.08,105.38,105.07,105.28,15654.0,104.965,105.2647,104.955,105.1648,15654.0
2025-05-16 12:10:00,105.27,105.49,105.21,105.36,13533.0,105.1548,105.3746,105.0949,105.2447,13533.0
2025-05-16 12:20:00,105.35,105.5,105.31,105.38,10770.0,105.2347,105.3845,105.1947,105.2647,10770.0
2025-05-16 12:30:00,105.39,105.47,105.25,105.32,22557.0,105.2747,105.3546,105.1348,105.2047,22557.0
2025-05-16 12:40:00,105.34,105.37,105.21,105.23,28408.0,105.2247,105.2547,105.0949,105.1148,28408.0
2025-05-16 12:50:00,105.2,105.44,105.18,105.31,16761.0,105.0849,105.3246,105.0649,105.1947,16761.0
2025-05-16 13:00:00,105.27,105.42,105.21,105.42,5846.0,105.1548,105.3046,105.0949,105.3046,5846.0
2025-05-16 13:10:00,105.38,105.63,105.31,105.62,41234.0,105.2647,105.5144,105.1947,105.5044,41234.0
2025-05-16 13:20:00,105.61,105.62,105.49,105.59,13469.0,105.4944,105.5044,105.3746,105.4744,13469.0
2025-05-16 13:30:00,105.6,105.75,105.59,105.63,24278.0,105.4844,105.6343,105.4744,105.5144,24278.0
2025-05-16 13:40:00,105.64,105.64,105.51,105.52,23334.0,105.5244,105.5244,105.3945,105.4045,23334.0
2025-05-16 13:50:00,105.51,105.55,105.35,105.45,11553.0,105.3945,105.4345,105.2347,105.3346,11553.0
2025-05-16 14:00:00,105.42,105.55,105.37,105.42,11054.0,105.3046,105.4345,105.2547,105.3046,11054.0
2025-05-16 14:10:00,105.41,105.59,105.41,105.56,41233.0,105.2946,105.4744,105.2946,105.4445,41233.0
2025-05-16 14:20:00,105.57,105.67,105.56,105.59,11071.0,105.4545,105.5544,105.4445,105.4744,11071.0
2025-05-16 14:30:00,105.6,105.73,105.59,105.73,12642.0,105.4844,105.6143,105.4744,105.6143,12642.0
2025-05-16 14:40:00,105.72,105.86,105.68,105.82,18545.0,105.6043,105.7441,105.5643,105.7042,18545.0
2025-05-16 14:50:00,105.8,105.92,105.73,105.75,20189.0,105.6842,105.8041,105.6143,105.6343,20189.0
2025-05-16 15:00:00,105.74,106.04,105.74,105.93,37858.0,105.6243,105.924,105.6243,105.8141,37858.0
2025-05-16 15:10:00,105.93,105.99,105.85,105.96,15840.0,105.8141,105.874,105.7342,105.844,15840.0
2025-05-16 15:20:00,105.93,105.99,105.87,105.92,16227.0,105.8141,105.874,105.7541,105.8041,16227.0
2025-05-16 15:30:00,105.94,105.94,105.67,105.71,52487.0,105.8241,105.8241,105.5544,105.5943,52487.0
2025-05-16 15:40:00,105.69,105.97,105.62,105.9,63906.0,105.5743,105.854,105.5044,105.7841,63906.0
2025-05-16 15:50:00,105.88,106.11,105.85,106.08,333962.0,105.7641,105.9939,105.7342,105.9639,333962.0
2025-05-19 09:30:00,103.08,104.15,103.05,104.08,287582.0,102.9672,104.036,102.9372,103.9661,287582.0
2025-05-19 09:40:00,104.07,104.73,103.95,104.63,249318.0,103.9561,104.6154,103.8362,104.5155,249318.0
2025-05-19 09:50:00,104.64,104.71,104.46,104.58,139824.0,104.5255,104.5954,104.3457,104.4655,139824.0
2025-05-19 10:00:00,104.55,105.44,104.49,105.44,144892.0,104.4356,105.3246,104.3756,105.3246,144892.0
2025-05-19 10:10:00,105.43,105.58,105.12,105.44,89252.0,105.3146,105.4645,105.005,105.3246,89252.0
2025-05-19 10:20:00,105.46,105.51,104.78,105.05,190824.0,105.3446,105.3945,104.6653,104.935,190824.0
2025-05-19 10:30:00,105.02,105.26,104.83,105.12,39225.0,104.9051,105.1448,104.7153,105.005,39225.0
2025-05-19 10:40:00,105.08,105.33,104.87,104.87,47507.0,104.965,105.2147,104.7552,104.7552,47507.0
2025-05-19 10:50:00,104.88,105.17,104.8,104.92,30189.0,104.7652,105.0549,104.6853,104.8052,30189.0
2025-05-19 11:00:00,104.96,105.12,104.81,105.06,22174.0,104.8451,105.005,104.6953,104.945,22174.0
2025-05-19 11:10:00,105.1,105.34,105.04,105.26,18592.0,104.985,105.2247,104.925,105.1448,18592.0
2025-05-19 11:20:00,105.21,105.27,105.0,105.05,13997.0,105.0949,105.1548,104.8851,104.935,13997.0
2025-05-19 11:30:00,105.05,105.52,105.05,105.5,26980.0,104.935,105.4045,104.935,105.3845,26980.0
2025-05-19 11:40:00,105.58,105.74,105.19,105.19,48704.0,105.4645,105.6243,105.0749,105.0749,48704.0
2025-05-19 11:50:00,105.22,105.37,105.12,105.28,9249.0,105.1048,105.2547,105.005,105.1648,9249.0
2025-05-19 12:00:00,105.36,105.45,105.29,105.34,19822.0,105.2447,105.3346,105.1748,105.2247,19822.0
2025-05-19 12:10:00,105.32,105.52,105.32,105.34,24946.0,105.2047,105.4045,105.2047,105.2247,24946.0
2025-05-19 12:20:00,105.34,105.76,105.34,105.7,33723.0,105.2247,105.6443,105.2247,105.5843,33723.0
2025-05-19 12:30:00,105.71,105.75,105.48,105.53,30378.0,105.5943,105.6343,105.3646,105.4145,30378.0
2025-05-19 12:40:00,105.53,105.63,105.45,105.56,27274.0,105.4145,105.5144,105.3346,105.4445,27274.0
2025-05-19 12:50:00,105.56,106.01,105.56,105.99,52767.0,105.4445,105.894,105.4445,105.874,52767.0
2025-05-19 13:00:00,105.97,106.4,105.93,106.39,74836.0,105.854,106.2836,105.8141,106.2736,74836.0
2025-05-19 13:10:00,106.37,106.42,106.17,106.19,39421.0,106.2536,106.3035,106.0538,106.0738,39421.0
2025-05-19 13:20:00,106.17,106.4,106.16,106.21,29136.0,106.0538,106.2836,106.0438,106.0938,29136.0
2025-05-19 13:30:00,106.21,106.41,106.09,106.24,64160.0,106.0938,106.2935,105.9739,106.1237,64160.0
2025-05-19 13:40:00,106.23,106.26,106.02,106.07,26050.0,106.1137,106.1437,105.904,105.9539,26050.0
2025-05-19 13:50:00,106.06,106.16,105.94,105.98,21318.0,105.9439,106.0438,105.8241,105.864,21318.0
2025-05-19 14:00:00,105.96,106.03,105.91,105.97,13788.0,105.844,105.914,105.7941,105.854,13788.0
2025-05-19 14:10:00,105.91,105.91,105.5,105.59,30000.0,105.7941,105.7941,105.3845,105.4744,30000.0
2025-05-19 14:20:00,105.57,105.8,105.5,105.6,43883.0,105.4545,105.6842,105.3845,105.4844,43883.0
2025-05-19 14:30:00,105.6,105.96,105.56,105.93,23513.0,105.4844,105.844,105.4445,105.8141,23513.0
2025-05-19 14:40:00,105.92,105.93,105.68,105.77,23956.0,105.8041,105.8141,105.5643,105.6542,23956.0
2025-05-19 14:50:00,105.8,105.99,105.8,105.96,27661.0,105.6842,105.874,105.6842,105.844,27661.0
2025-05-19 15:00:00,105.96,106.03,105.78,105.82,29866.0,105.844,105.914,105.6642,105.7042,29866.0
2025-05-19 15:10:00,105.81,105.83,105.6,105.62,19144.0,105.6942,105.7142,105.4844,105.5044,19144.0
2025-05-19 15:20:00,105.59,105.75,105.43,105.59,36605.0,105.4744,105.6343,105.3146,105.4744,36605.0
2025-05-19 15:30:00,105.59,105.81,105.58,105.74,79388.0,105.4744,105.6942,105.4645,105.6243,79388.0
2025-05-19 15:40:00,105.73,105.93,105.58,105.9,42755.0,105.6143,105.8141,105.4645,105.7841,42755.0
2025-05-19 15:50:00,105.91,106.31,105.91,106.22,116553.0,105.7941,106.1937,105.7941,106.1038,116553.0
2025-05-20 09:30:00,105.16,105.35,104.96,105.26,120324.0,105.0449,105.2347,104.8451,105.1448,120324.0
2025-05-20 09:40:00,105.27,105.39,104.63,104.75,60341.0,105.1548,105.2747,104.5155,104.6354,60341.0
2025-05-20 09:50:00,104.74,105.31,104.59,104.98,61692.0,104.6254,105.1947,104.4755,104.8651,61692.0
2025-05-20 10:00:00,104.98,105.15,104.74,104.74,37618.0,104.8651,105.0349,104.6254,104.6254,37618.0
2025-05-20 10:10:00,104.73,105.14,104.67,105.08,41633.0,104.6154,105.0249,104.5555,104.965,41633.0
2025-05-20 10:20:00,105.09,105.29,104.85,104.96,64596.0,104.975,105.1748,104.7353,104.8451,64596.0
2025-05-20 10:30:00,104.97,105.44,104.87,105.42,67402.0,104.8551,105.3246,104.7552,105.3046,67402.0
2025-05-20 10:40:00,105.45,105.53,105.37,105.5,24442.0,105.3346,105.4145,105.2547,105.3845,24442.0
2025-05-20 10:50:00,105.47,105.48,105.09,105.09,47049.0,105.3546,105.3646,104.975,104.975,47049.0
2025-05-20 11:00:00,105.06,105.21,104.92,105.18,27617.0,104.945,105.0949,104.8052,105.0649,27617.0
2025-05-20 11:10:00,105.14,105.34,105.1,105.27,45169.0,105.0249,105.2247,104.985,105.1548,45169.0
2025-05-20 11:20:00,105.28,105.32,105.09,105.26,18418.0,105.1648,105.2047,104.975,105.1448,18418.0
2025-05-20 11:30:00,105.26,105.29,105.1,105.19,24374.0,105.1448,105.1748,104.985,105.0749,24374.0
2025-05-20 11:40:00,105.16,105.24,104.95,105.23,36326.0,105.0449,105.1248,104.8351,105.1148,36326.0
2025-05-20 11:50:00,105.25,105.46,105.15,105.36,79130.0,105.1348,105.3446,105.0349,105.2447,79130.0
2025-05-20 12:00:00,105.36,105.43,105.16,105.22,22349.0,105.2447,105.3146,105.0449,105.1048,22349.0
2025-05-20 12:10:00,105.23,105.26,105.07,105.23,15092.0,105.1148,105.1448,104.955,105.1148,15092.0
2025-05-20 12:20:00,105.24,105.41,105.08,105.35,19396.0,105.1248,105.2946,104.965,105.2347,19396.0
2025-05-20 12:30:00,105.31,105.64,105.31,105.58,39543.0,105.1947,105.5244,105.1947,105.4645,39543.0
2025-05-20 12:40:00,105.65,105.71,105.56,105.65,27404.0,105.5344,105.5943,105.4445,105.5344,27404.0
2025-05-20 12:50:00,105.66,105.73,105.58,105.62,19978.0,105.5444,105.6143,105.4645,105.5044,19978.0
2025-05-20 13:00:00,105.57,105.74,105.56,105.71,11484.0,105.4545,105.6243,105.4445,105.5943,11484.0
2025-05-20 13:10:00,105.72,105.73,105.54,105.57,12170.0,105.6043,105.6143,105.4245,105.4545,12170.0
2025-05-20 13:20:00,105.54,105.63,105.46,105.56,12985.0,105.4245,105.5144,105.3446,105.4445,12985.0
2025-05-20 13:30:00,105.55,105.56,105.23,105.26,17628.0,105.4345,105.4445,105.1148,105.1448,17628.0
2025-05-20 13:40:00,105.27,105.42,105.23,105.26,12558.0,105.1548,105.3046,105.1148,105.1448,12558.0
2025-05-20 13:50:00,105.15,105.36,105.11,105.34,8652.0,105.0349,105.2447,104.995,105.2247,8652.0
2025-05-20 14:00:00,105.32,105.41,105.25,105.3,17147.0,105.2047,105.2946,105.1348,105.1848,17147.0
2025-05-20 14:10:00,105.34,105.42,105.13,105.2,20958.0,105.2247,105.3046,105.0149,105.0849,20958.0
2025-05-20 14:20:00,105.21,105.21,104.46,104.55,83103.0,105.0949,105.0949,104.3457,104.4356,83103.0
2025-05-20 14:30:00,104.51,104.88,104.48,104.84,39058.0,104.3956,104.7652,104.3657,104.7253,39058.0
2025-05-20 14:40:00,104.8,104.8,104.46,104.56,40866.0,104.6853,104.6853,104.3457,104.4456,40866.0
2025-05-20 14:50:00,104.55,104.68,104.48,104.51,31024.0,104.4356,104.5654,104.3657,104.3956,31024.0
2025-05-20 15:00:00,104.5,104.52,104.01,104.42,103901.0,104.3856,104.4056,103.8962,104.3057,103901.0
2025-05-20 15:10:00,104.42,104.7,104.35,104.66,36323.0,104.3057,104.5854,104.2358,104.5455,36323.0
2025-05-20 15:20:00,104.67,104.87,104.65,104.76,32398.0,104.5555,104.7552,104.5355,104.6454,32398.0
2025-05-20 15:30:00,104.8,105.15,104.8,105.11,35085.0,104.6853,105.0349,104.6853,104.995,35085.0
2025-05-20 15:40:00,105.13,105.17,104.86,104.97,46744.0,105.0149,105.0549,104.7452,104.8551,46744.0
2025-05-20 15:50:00,104.96,105.51,104.84,105.46,154305.0,104.8451,105.3945,104.7253,105.3446,154305.0
2025-05-21 09:30:00,103.83,104.46,103.83,104.46,110528.0,103.7164,104.3457,103.7164,104.3457,110528.0
2025-05-21 09:40:00,104.5,104.86,104.28,104.85,48455.0,104.3856,104.7452,104.1659,104.7353,48455.0
2025-05-21 09:50:00,104.88,105.07,104.73,104.75,45200.0,104.7652,104.955,104.6154,104.6354,45200.0
2025-05-21 10:00:00,104.84,105.4,104.71,105.12,111607.0,104.7253,105.2847,104.5954,105.005,111607.0
2025-05-21 10:10:00,105.04,105.09,104.81,104.93,14390.0,104.925,104.975,104.6953,104.8152,14390.0
2025-05-21 10:20:00,105.02,105.12,104.82,104.92,25327.0,104.9051,105.005,104.7053,104.8052,25327.0
2025-05-21 10:30:00,104.92,105.09,104.77,105.03,34615.0,104.8052,104.975,104.6553,104.9151,34615.0
2025-05-21 10:40:00,105.07,105.17,104.79,105.06,26317.0,104.955,105.0549,104.6753,104.945,26317.0
2025-05-21 10:50:00,105.09,105.59,105.09,105.58,47771.0,104.975,105.4744,104.975,105.4645,47771.0
2025-05-21 11:00:00,105.58,106.17,105.49,106.14,68720.0,105.4645,106.0538,105.3746,106.0238,68720.0
2025-05-21 11:10:00,106.15,106.25,105.99,106.1,64420.0,106.0338,106.1337,105.874,105.9839,64420.0
2025-05-21 11:20:00,106.09,106.34,105.99,106.21,39453.0,105.9739,106.2236,105.874,106.0938,39453.0
2025-05-21 11:30:00,106.19,106.21,105.98,106.1,28982.0,106.0738,106.0938,105.864,105.9839,28982.0
2025-05-21 11:40:00,106.12,106.24,106.06,106.16,75624.0,106.0039,106.1237,105.9439,106.0438,75624.0
2025-05-21 11:50:00,106.11,106.32,106.1,106.16,27725.0,105.9939,106.2036,105.9839,106.0438,27725.0
2025-05-21 12:00:00,106.23,106.47,106.16,106.42,30911.0,106.1137,106.3535,106.0438,106.3035,30911.0
2025-05-21 12:10:00,106.41,106.45,106.25,106.29,17546.0,106.2935,106.3335,106.1337,106.1737,17546.0
2025-05-21 12:20:00,106.22,106.32,106.11,106.32,32109.0,106.1038,106.2036,105.9939,106.2036,32109.0
2025-05-21 12:30:00,106.35,106.45,106.31,106.32,20533.0,106.2336,106.3335,106.1937,106.2036,20533.0
2025-05-21 12:40:00,106.36,106.55,106.31,106.53,39280.0,106.2436,106.4334,106.1937,106.4134,39280.0
2025-05-21 12:50:00,106.54,106.58,106.14,106.15,30132.0,106.4234,106.4634,106.0238,106.0338,30132.0
2025-05-21 13:00:00,106.17,106.22,105.68,105.7,52574.0,106.0538,106.1038,105.5643,105.5843,52574.0
2025-05-21 13:10:00,105.69,105.71,104.47,104.8,84385.0,105.5743,105.5943,104.3557,104.6853,84385.0
2025-05-21 13:20:00,104.78,104.78,103.0,103.09,222013.0,104.6653,104.6653,102.8873,102.9772,222013.0
2025-05-21 13:30:00,103.06,104.31,102.67,104.31,302883.0,102.9472,104.1958,102.5576,104.1958,302883.0
2025-05-21 13:40:00,104.22,104.27,103.66,103.9,90217.0,104.1059,104.1559,103.5466,103.7863,90217.0
2025-05-21 13:50:00,103.83,104.01,103.46,103.73,40535.0,103.7164,103.8962,103.3468,103.6165,40535.0
2025-05-21 14:00:00,103.81,103.84,103.27,103.84,41761.0,103.6964,103.7264,103.157,103.7264,41761.0
2025-05-21 14:10:00,103.66,103.66,103.18,103.4,46830.0,103.5466,103.5466,103.0671,103.2868,46830.0
2025-05-21 14:20:00,103.33,103.57,102.94,103.46,75859.0,103.2169,103.4567,102.8273,103.3468,75859.0
2025-05-21 14:30:00,103.43,103.85,103.43,103.55,328536.0,103.3168,103.7363,103.3168,103.4367,328536.0
2025-05-21 14:40:00,103.55,103.79,103.14,103.14,38292.0,103.4367,103.6764,103.0271,103.0271,38292.0
2025-05-21 14:50:00,103.18,103.3,102.73,102.85,226490.0,103.0671,103.1869,102.6176,102.7374,226490.0
2025-05-21 15:00:00,102.88,103.05,102.19,102.23,102309.0,102.7674,102.9372,102.0782,102.1181,102309.0
2025-05-21 15:10:00,102.22,102.56,101.99,102.2,233576.0,102.1081,102.4478,101.8784,102.0882,233576.0
2025-05-21 15:20:00,102.18,102.33,101.79,101.96,57740.0,102.0682,102.218,101.6786,101.8484,57740.0
2025-05-21 15:30:00,102.06,102.91,102.05,102.91,52397.0,101.9483,102.7974,101.9383,102.7974,52397.0
2025-05-21 15:40:00,102.86,103.09,102.76,102.95,89560.0,102.7474,102.9772,102.6475,102.8373,89560.0
2025-05-21 15:50:00,103.01,103.23,102.54,102.54,213287.0,102.8973,103.117,102.4278,102.4278,213287.0
2025-05-22 09:30:00,102.77,103.21,102.23,102.64,240304.0,102.6575,103.097,102.1181,102.5277,240304.0
2025-05-22 09:40:00,102.62,103.04,102.5,102.86,99460.0,102.5077,102.9272,102.3878,102.7474,99460.0
2025-05-22 09:50:00,102.77,103.93,102.77,103.89,128304.0,102.6575,103.8163,102.6575,103.7763,128304.0
2025-05-22 10:00:00,103.91,104.3,103.85,104.19,94709.0,103.7963,104.1859,103.7363,104.076,94709.0
2025-05-22 10:10:00,104.09,104.09,103.59,103.7,79133.0,103.9761,103.9761,103.4766,103.5865,79133.0
2025-05-22 10:20:00,103.57,103.61,103.19,103.36,39417.0,103.4567,103.4966,103.0771,103.2469,39417.0
2025-05-22 10:30:00,103.41,103.65,103.13,103.24,48166.0,103.2968,103.5366,103.0171,103.127,48166.0
2025-05-22 10:40:00,103.24,103.63,103.17,103.28,40028.0,103.127,103.5166,103.0571,103.167,40028.0
2025-05-22 10:50:00,103.36,103.41,102.75,103.33,46816.0,103.2469,103.2968,102.6376,103.2169,46816.0
2025-05-22 11:00:00,103.4,103.67,103.31,103.5,39023.0,103.2868,103.5565,103.1969,103.3867,39023.0
2025-05-22 11:10:00,103.51,103.55,103.11,103.36,22819.0,103.3967,103.4367,102.9972,103.2469,22819.0
2025-05-22 11:20:00,103.36,103.69,103.15,103.2,26851.0,103.2469,103.5765,103.0371,103.0871,26851.0
2025-05-22 11:30:00,103.12,103.63,103.09,103.49,26712.0,103.0071,103.5166,102.9772,103.3767,26712.0
2025-05-22 11:40:00,103.44,103.83,103.43,103.56,32182.0,103.3268,103.7164,103.3168,103.4467,32182.0
2025-05-22 11:50:00,103.6,103.71,103.46,103.66,12892.0,103.4866,103.5965,103.3468,103.5466,12892.0
2025-05-22 12:00:00,103.73,103.88,103.58,103.76,26307.0,103.6165,103.7663,103.4666,103.6464,26307.0
2025-05-22 12:10:00,103.83,104.25,103.79,103.91,61419.0,103.7164,104.1359,103.6764,103.7963,61419.0
2025-05-22 12:20:00,103.9,103.91,103.68,103.72,13663.0,103.7863,103.7963,103.5665,103.6065,13663.0
2025-05-22 12:30:00,103.7,103.73,103.48,103.68,11530.0,103.5865,103.6165,103.3668,103.5665,11530.0
2025-05-22 12:40:00,103.6,103.69,103.32,103.32,14444.0,103.4866,103.5765,103.2069,103.2069,14444.0
2025-05-22 12:50:00,103.32,103.48,103.16,103.26,19222.0,103.2069,103.3668,103.0471,103.147,19222.0
2025-05-22 13:00:00,103.27,103.31,103.06,103.09,24593.0,103.157,103.1969,102.9472,102.9772,24593.0
2025-05-22 13:10:00,103.08,103.51,103.03,103.38,15339.0,102.9672,103.3967,102.9172,103.2669,15339.0
2025-05-22 13:20:00,103.35,103.74,103.35,103.63,48873.0,103.2369,103.6265,103.2369,103.5166,48873.0
2025-05-22 13:30:00,103.68,103.8,103.54,103.63,20685.0,103.5665,103.6864,103.4267,103.5166,20685.0
2025-05-22 13:40:00,103.7,103.92,103.66,103.84,11284.0,103.5865,103.8063,103.5466,103.7264,11284.0
2025-05-22 13:50:00,103.83,104.1,103.73,103.91,35580.0,103.7164,103.9861,103.6165,103.7963,35580.0
2025-05-22 14:00:00,103.92,104.08,103.85,103.92,13515.0,103.8063,103.9661,103.7363,103.8063,13515.0
2025-05-22 14:10:00,103.93,104.1,103.81,104.06,24970.0,103.8163,103.9861,103.6964,103.9461,24970.0
2025-05-22 14:20:00,104.14,104.14,103.92,103.92,2189.0,104.026,104.026,103.8063,103.8063,2189.0
2025-05-22 14:30:00,103.91,104.08,103.85,103.85,12712.0,103.7963,103.9661,103.7363,103.7363,12712.0
2025-05-22 14:40:00,103.85,103.85,103.74,103.82,5733.0,103.7363,103.7363,103.6265,103.7064,5733.0
2025-05-22 14:50:00,103.91,104.15,103.85,104.11,25838.0,103.7963,104.036,103.7363,103.9961,25838.0
2025-05-22 15:00:00,104.05,104.36,104.05,104.15,21964.0,103.9361,104.2458,103.9361,104.036,21964.0
2025-05-22 15:10:00,104.14,104.24,104.06,104.09,14659.0,104.026,104.1259,103.9461,103.9761,14659.0
2025-05-22 15:20:00,104.08,104.3,104.03,104.29,25190.0,103.9661,104.1859,103.9162,104.1759,25190.0
2025-05-22 15:30:00,104.26,104.26,103.85,103.86,20228.0,104.1459,104.1459,103.7363,103.7463,20228.0
2025-05-22 15:40:00,103.86,103.88,103.37,103.64,72501.0,103.7463,103.7663,103.2569,103.5266,72501.0
2025-05-22 15:50:00,103.64,103.88,102.73,102.9,160886.0,103.5266,103.7663,102.6176,102.7874,160886.0
2025-05-23 09:30:00,99.71,100.69,99.48,100.4,353647.0,99.6009,100.5798,99.3711,100.2901,353647.0
2025-05-23 09:40:00,100.35,100.54,99.67,99.86,172360.0,100.2402,100.43,99.5609,99.7507,172360.0
2025-05-23 09:50:00,99.83,100.28,99.71,100.06,245477.0,99.7207,100.1703,99.6009,99.9505,245477.0
2025-05-23 10:00:00,100.1,100.66,100.04,100.47,122181.0,99.9905,100.5498,99.9305,100.36,122181.0
2025-05-23 10:10:00,100.51,101.1,100.37,100.56,89515.0,100.4,100.9894,100.2602,100.4499,89515.0
2025-05-23 10:20:00,100.53,101.01,100.36,100.63,37075.0,100.42,100.8995,100.2502,100.5199,37075.0
2025-05-23 10:30:00,100.63,101.01,100.58,100.89,46504.0,100.5199,100.8995,100.4699,100.7796,46504.0
2025-05-23 10:40:00,100.86,101.03,100.7,100.99,29713.0,100.7496,100.9194,100.5898,100.8795,29713.0
2025-05-23 10:50:00,100.87,100.87,100.28,100.3,39441.0,100.7596,100.7596,100.1703,100.1902,39441.0
2025-05-23 11:00:00,100.38,100.68,100.15,100.36,40797.0,100.2701,100.5698,100.0404,100.2502,40797.0
2025-05-23 11:10:00,100.5,100.55,100.07,100.52,55708.0,100.39,100.44,99.9605,100.41,55708.0
2025-05-23 11:20:00,100.52,100.82,100.52,100.78,35046.0,100.41,100.7097,100.41,100.6697,35046.0
2025-05-23 11:30:00,100.77,101.22,100.74,100.87,59603.0,100.6597,101.1092,100.6298,100.7596,59603.0
2025-05-23 11:40:00,100.9,101.08,100.85,100.97,11090.0,100.7896,100.9694,100.7396,100.8595,11090.0
2025-05-23 11:50:00,100.94,100.95,100.55,100.58,87359.0,100.8295,100.8395,100.44,100.4699,87359.0
2025-05-23 12:00:00,100.61,100.91,100.38,100.65,125078.0,100.4999,100.7996,100.2701,100.5398,125078.0
2025-05-23 12:10:00,100.74,100.74,100.5,100.61,230521.0,100.6298,100.6298,100.39,100.4999,230521.0
2025-05-23 12:20:00,100.61,101.02,100.59,100.86,23768.0,100.4999,100.9094,100.4799,100.7496,23768.0
2025-05-23 12:30:00,100.84,101.01,100.56,101.0,11488.0,100.7296,100.8995,100.4499,100.8895,11488.0
2025-05-23 12:40:00,101.0,101.14,100.88,101.12,10972.0,100.8895,101.0293,100.7696,101.0093,10972.0
2025-05-23 12:50:00,101.12,101.2,100.95,101.04,17820.0,101.0093,101.0892,100.8395,100.9294,17820.0
2025-05-23 13:00:00,101.0,101.42,100.9,101.41,17879.0,100.8895,101.309,100.7896,101.299,17879.0
2025-05-23 13:10:00,101.4,101.77,101.26,101.71,66473.0,101.289,101.6586,101.1492,101.5987,66473.0
2025-05-23 13:20:00,101.71,101.87,101.64,101.87,35953.0,101.5987,101.7585,101.5288,101.7585,35953.0
2025-05-23 13:30:00,101.85,101.85,101.5,101.6,32635.0,101.7385,101.7385,101.3889,101.4888,32635.0
2025-05-23 13:40:00,101.56,101.58,101.36,101.57,18845.0,101.4489,101.4688,101.2491,101.4588,18845.0
2025-05-23 13:50:00,101.64,101.83,101.54,101.69,29885.0,101.5288,101.7186,101.4289,101.5787,29885.0
2025-05-23 14:00:00,101.64,101.96,101.62,101.92,33671.0,101.5288,101.8484,101.5088,101.8085,33671.0
2025-05-23 14:10:00,101.83,101.95,101.53,101.59,28264.0,101.7186,101.8384,101.4189,101.4788,28264.0
2025-05-23 14:20:00,101.58,101.74,101.25,101.53,72965.0,101.4688,101.6287,101.1392,101.4189,72965.0
2025-05-23 14:30:00,101.61,101.8,101.55,101.64,8775.0,101.4988,101.6886,101.4389,101.5288,8775.0
2025-05-23 14:40:00,101.58,101.69,101.35,101.6,24017.0,101.4688,101.5787,101.2391,101.4888,24017.0
2025-05-23 14:50:00,101.66,101.71,101.49,101.54,25577.0,101.5487,101.5987,101.3789,101.4289,25577.0
2025-05-23 15:00:00,101.52,101.66,101.26,101.6,27901.0,101.4089,101.5487,101.1492,101.4888,27901.0
2025-05-23 15:10:00,101.63,101.83,101.43,101.44,16861.0,101.5188,101.7186,101.319,101.329,16861.0
2025-05-23 15:20:00,101.45,101.45,101.07,101.28,64603.0,101.339,101.339,100.9594,101.1692,64603.0
2025-05-23 15:30:00,101.27,101.6,101.24,101.6,31226.0,101.1592,101.4888,101.1292,101.4888,31226.0
2025-05-23 15:40:00,101.55,101.68,101.22,101.31,42428.0,101.4389,101.5687,101.1092,101.1991,42428.0
2025-05-23 15:50:00,101.24,101.42,100.76,100.94,215576.0,101.1292,101.309,100.6497,100.8295,215576.0
2025-05-27 09:30:00,103.64,103.91,103.05,103.36,145782.0,103.5266,103.7963,102.9372,103.2469,145782.0
2025-05-27 09:40:00,103.41,103.85,103.24,103.7,78624.0,103.2968,103.7363,103.127,103.5865,78624.0
2025-05-27 09:50:00,103.73,104.0,103.59,103.97,47433.0,103.6165,103.8862,103.4766,103.8562,47433.0
2025-05-27 10:00:00,104.02,104.54,104.01,104.54,86213.0,103.9062,104.4256,103.8962,104.4256,86213.0
2025-05-27 10:10:00,104.55,104.77,104.49,104.75,59591.0,104.4356,104.6553,104.3756,104.6354,59591.0
2025-05-27 10:20:00,104.75,104.84,104.65,104.69,50806.0,104.6354,104.7253,104.5355,104.5754,50806.0
2025-05-27 10:30:00,104.75,104.86,104.63,104.81,24651.0,104.6354,104.7452,104.5155,104.6953,24651.0
2025-05-27 10:40:00,104.8,104.89,104.7,104.77,20534.0,104.6853,104.7752,104.5854,104.6553,20534.0
2025-05-27 10:50:00,104.76,104.85,104.53,104.58,16702.0,104.6454,104.7353,104.4156,104.4655,16702.0
2025-05-27 11:00:00,104.57,104.75,104.56,104.69,79012.0,104.4556,104.6354,104.4456,104.5754,79012.0
2025-05-27 11:10:00,104.7,104.86,104.68,104.85,37779.0,104.5854,104.7452,104.5654,104.7353,37779.0
2025-05-27 11:20:00,104.84,105.0,104.7,104.93,50145.0,104.7253,104.8851,104.5854,104.8152,50145.0
2025-05-27 11:30:00,104.9,104.94,104.82,104.84,28093.0,104.7852,104.8252,104.7053,104.7253,28093.0
2025-05-27 11:40:00,104.8,104.95,104.71,104.93,24686.0,104.6853,104.8351,104.5954,104.8152,24686.0
2025-05-27 11:50:00,104.94,105.05,104.9,105.01,55439.0,104.8252,104.935,104.7852,104.8951,55439.0
2025-05-27 12:00:00,104.98,105.15,104.97,105.09,26616.0,104.8651,105.0349,104.8551,104.975,26616.0
2025-05-27 12:10:00,105.08,105.18,105.06,105.13,46202.0,104.965,105.0649,104.945,105.0149,46202.0
2025-05-27 12:20:00,105.13,105.23,105.1,105.12,22407.0,105.0149,105.1148,104.985,105.005,22407.0
2025-05-27 12:30:00,105.11,105.5,105.1,105.47,65100.0,104.995,105.3845,104.985,105.3546,65100.0
2025-05-27 12:40:00,105.48,105.57,105.31,105.36,44861.0,105.3646,105.4545,105.1947,105.2447,44861.0
2025-05-27 12:50:00,105.36,105.43,105.29,105.3,12271.0,105.2447,105.3146,105.1748,105.1848,12271.0
2025-05-27 13:00:00,105.31,105.47,105.31,105.4,7146.0,105.1947,105.3546,105.1947,105.2847,7146.0
2025-05-27 13:10:00,105.43,105.6,105.38,105.59,13242.0,105.3146,105.4844,105.2647,105.4744,13242.0
2025-05-27 13:20:00,105.6,105.65,105.49,105.56,25187.0,105.4844,105.5344,105.3746,105.4445,25187.0
2025-05-27 13:30:00,105.51,105.52,105.44,105.5,11503.0,105.3945,105.4045,105.3246,105.3845,11503.0
2025-05-27 13:40:00,105.46,105.68,105.45,105.67,17461.0,105.3446,105.5643,105.3346,105.5544,17461.0
2025-05-27 13:50:00,105.67,105.76,105.61,105.73,24758.0,105.5544,105.6443,105.4944,105.6143,24758.0
2025-05-27 14:00:00,105.72,105.82,105.7,105.71,13682.0,105.6043,105.7042,105.5843,105.5943,13682.0
2025-05-27 14:10:00,105.71,105.77,105.64,105.67,9602.0,105.5943,105.6542,105.5244,105.5544,9602.0
2025-05-27 14:20:00,105.64,105.66,105.51,105.6,16586.0,105.5244,105.5444,105.3945,105.4844,16586.0
2025-05-27 14:30:00,105.59,105.65,105.53,105.6,10539.0,105.4744,105.5344,105.4145,105.4844,10539.0
2025-05-27 14:40:00,105.51,105.56,105.43,105.53,20044.0,105.3945,105.4445,105.3146,105.4145,20044.0
2025-05-27 14:50:00,105.53,105.56,105.4,105.41,14409.0,105.4145,105.4445,105.2847,105.2946,14409.0
2025-05-27 15:00:00,105.4,105.46,105.31,105.41,86234.0,105.2847,105.3446,105.1947,105.2946,86234.0
2025-05-27 15:10:00,105.4,105.4,105.29,105.38,34064.0,105.2847,105.2847,105.1748,105.2647,34064.0
2025-05-27 15:20:00,105.39,105.47,105.31,105.38,35112.0,105.2747,105.3546,105.1947,105.2647,35112.0
2025-05-27 15:30:00,105.35,105.36,105.15,105.32,93949.0,105.2347,105.2447,105.0349,105.2047,93949.0
2025-05-27 15:40:00,105.3,105.44,105.23,105.25,62393.0,105.1848,105.3246,105.1148,105.1348,62393.0
2025-05-27 15:50:00,105.24,105.68,105.2,105.63,260226.0,105.1248,105.5643,105.0849,105.5144,260226.0
2025-05-28 09:30:00,106.04,106.56,105.9,106.56,113849.0,105.924,106.4434,105.7841,106.4434,113849.0
2025-05-28 09:40:00,106.56,106.63,105.8,105.82,58871.0,106.4434,106.5133,105.6842,105.7042,58871.0
2025-05-28 09:50:00,105.8,106.04,105.58,105.67,61044.0,105.6842,105.924,105.4645,105.5544,61044.0
2025-05-28 10:00:00,105.65,105.85,105.63,105.67,22857.0,105.5344,105.7342,105.5144,105.5544,22857.0
2025-05-28 10:10:00,105.67,105.8,105.55,105.64,20690.0,105.5544,105.6842,105.4345,105.5244,20690.0
2025-05-28 10:20:00,105.67,105.71,105.41,105.56,36004.0,105.5544,105.5943,105.2946,105.4445,36004.0
2025-05-28 10:30:00,105.6,105.6,105.34,105.42,55257.0,105.4844,105.4844,105.2247,105.3046,55257.0
2025-05-28 10:40:00,105.42,105.6,105.39,105.55,27520.0,105.3046,105.4844,105.2747,105.4345,27520.0
2025-05-28 10:50:00,105.56,105.56,105.28,105.34,28307.0,105.4445,105.4445,105.1648,105.2247,28307.0
2025-05-28 11:00:00,105.3,105.66,105.29,105.56,37093.0,105.1848,105.5444,105.1748,105.4445,37093.0
2025-05-28 11:10:00,105.57,105.6,105.38,105.6,20805.0,105.4545,105.4844,105.2647,105.4844,20805.0
2025-05-28 11:20:00,105.64,105.76,105.52,105.57,23946.0,105.5244,105.6443,105.4045,105.4545,23946.0
2025-05-28 11:30:00,105.57,105.61,105.43,105.52,27021.0,105.4545,105.4944,105.3146,105.4045,27021.0
2025-05-28 11:40:00,105.53,105.61,105.47,105.49,24694.0,105.4145,105.4944,105.3546,105.3746,24694.0
2025-05-28 11:50:00,105.51,105.61,105.34,105.37,15858.0,105.3945,105.4944,105.2247,105.2547,15858.0
2025-05-28 12:00:00,105.44,105.73,105.43,105.7,13660.0,105.3246,105.6143,105.3146,105.5843,13660.0
2025-05-28 12:10:00,105.69,105.75,105.61,105.73,12813.0,105.5743,105.6343,105.4944,105.6143,12813.0
2025-05-28 12:20:00,105.67,105.71,105.6,105.7,9952.0,105.5544,105.5943,105.4844,105.5843,9952.0
2025-05-28 12:30:00,105.68,105.77,105.64,105.75,5517.0,105.5643,105.6542,105.5244,105.6343,5517.0
2025-05-28 12:40:00,105.73,105.74,105.63,105.7,12360.0,105.6143,105.6243,105.5144,105.5843,12360.0
2025-05-28 12:50:00,105.73,105.73,105.55,105.64,5500.0,105.6143,105.6143,105.4345,105.5244,5500.0
2025-05-28 13:00:00,105.63,105.82,105.63,105.76,13721.0,105.5144,105.7042,105.5144,105.6443,13721.0
2025-05-28 13:10:00,105.77,105.87,105.75,105.85,6948.0,105.6542,105.7541,105.6343,105.7342,6948.0
2025-05-28 13:20:00,105.85,105.89,105.67,105.77,10704.0,105.7342,105.7741,105.5544,105.6542,10704.0
2025-05-28 13:30:00,105.77,105.78,105.62,105.66,5181.0,105.6542,105.6642,105.5044,105.5444,5181.0
2025-05-28 13:40:00,105.66,105.72,105.57,105.71,4138.0,105.5444,105.6043,105.4545,105.5943,4138.0
2025-05-28 13:50:00,105.66,105.78,105.64,105.7,4927.0,105.5444,105.6642,105.5244,105.5843,4927.0
2025-05-28 14:00:00,105.78,105.9,105.73,105.83,13213.0,105.6642,105.7841,105.6143,105.7142,13213.0
2025-05-28 14:10:00,105.89,106.0,105.75,105.75,14706.0,105.7741,105.884,105.6343,105.6343,14706.0
2025-05-28 14:20:00,105.75,105.83,105.71,105.79,9964.0,105.6343,105.7142,105.5943,105.6742,9964.0
2025-05-28 14:30:00,105.79,105.89,105.79,105.87,10488.0,105.6742,105.7741,105.6742,105.7541,10488.0
2025-05-28 14:40:00,105.89,105.91,105.77,105.77,7153.0,105.7741,105.7941,105.6542,105.6542,7153.0
2025-05-28 14:50:00,105.79,105.82,105.0,105.71,52525.0,105.6742,105.7042,104.8851,105.5943,52525.0
2025-05-28 15:00:00,105.69,106.1,105.66,106.07,17013.0,105.5743,105.9839,105.5444,105.9539,17013.0
2025-05-28 15:10:00,106.02,106.12,105.55,105.68,56380.0,105.904,106.0039,105.4345,105.5643,56380.0
2025-05-28 15:20:00,105.64,105.65,105.52,105.58,30868.0,105.5244,105.5344,105.4045,105.4645,30868.0
2025-05-28 15:30:00,105.59,105.59,105.23,105.25,20557.0,105.4744,105.4744,105.1148,105.1348,20557.0
2025-05-28 15:40:00,105.2,105.35,105.09,105.19,71285.0,105.0849,105.2347,104.975,105.0749,71285.0
2025-05-28 15:50:00,105.14,105.16,104.51,104.71,117600.0,105.0249,105.0449,104.3956,104.5954,117600.0
2025-05-29 09:30:00,107.68,107.74,106.6,106.6,174023.0,107.5622,107.6221,106.4833,106.4833,174023.0
2025-05-29 09:40:00,106.63,106.75,105.92,105.93,102354.0,106.5133,106.6332,105.8041,105.8141,102354.0
2025-05-29 09:50:00,105.88,106.53,105.86,106.15,88287.0,105.7641,106.4134,105.7441,106.0338,88287.0
2025-05-29 10:00:00,106.13,106.3,105.11,105.14,71000.0,106.0139,106.1837,104.995,105.0249,71000.0
2025-05-29 10:10:00,105.16,105.49,104.87,105.09,83232.0,105.0449,105.3746,104.7552,104.975,83232.0
2025-05-29 10:20:00,105.0,105.6,104.87,105.59,28656.0,104.8851,105.4844,104.7552,105.4744,28656.0
2025-05-29 10:30:00,105.54,105.74,105.32,105.53,38055.0,105.4245,105.6243,105.2047,105.4145,38055.0
2025-05-29 10:40:00,105.61,105.82,105.35,105.76,27656.0,105.4944,105.7042,105.2347,105.6443,27656.0
2025-05-29 10:50:00,105.78,106.16,105.72,106.15,34444.0,105.6642,106.0438,105.6043,106.0338,34444.0
2025-05-29 11:00:00,106.14,106.16,105.77,105.86,37344.0,106.0238,106.0438,105.6542,105.7441,37344.0
2025-05-29 11:10:00,105.9,105.99,105.6,105.6,13220.0,105.7841,105.874,105.4844,105.4844,13220.0
2025-05-29 11:20:00,105.62,106.08,105.62,106.0,23230.0,105.5044,105.9639,105.5044,105.884,23230.0
2025-05-29 11:30:00,105.94,105.94,105.27,105.43,20007.0,105.8241,105.8241,105.1548,105.3146,20007.0
2025-05-29 11:40:00,105.39,105.51,105.24,105.29,5166.0,105.2747,105.3945,105.1248,105.1748,5166.0
2025-05-29 11:50:00,105.35,105.57,104.28,104.5,54178.0,105.2347,105.4545,104.1659,104.3856,54178.0
2025-05-29 12:00:00,104.47,104.73,104.07,104.72,53392.0,104.3557,104.6154,103.9561,104.6054,53392.0
2025-05-29 12:10:00,104.69,105.3,104.69,105.24,26059.0,104.5754,105.1848,104.5754,105.1248,26059.0
2025-05-29 12:20:00,105.26,105.37,105.09,105.28,19110.0,105.1448,105.2547,104.975,105.1648,19110.0
2025-05-29 12:30:00,105.25,105.54,105.25,105.38,59927.0,105.1348,105.4245,105.1348,105.2647,59927.0
2025-05-29 12:40:00,105.42,105.55,105.35,105.35,15900.0,105.3046,105.4345,105.2347,105.2347,15900.0
2025-05-29 12:50:00,105.34,105.71,105.29,105.61,30166.0,105.2247,105.5943,105.1748,105.4944,30166.0
2025-05-29 13:00:00,105.59,105.8,105.42,105.45,20070.0,105.4744,105.6842,105.3046,105.3346,20070.0
2025-05-29 13:10:00,105.49,105.56,105.19,105.28,19055.0,105.3746,105.4445,105.0749,105.1648,19055.0
2025-05-29 13:20:00,105.34,105.5,105.1,105.2,17244.0,105.2247,105.3845,104.985,105.0849,17244.0
2025-05-29 13:30:00,105.2,105.33,105.07,105.15,5289.0,105.0849,105.2147,104.955,105.0349,5289.0
2025-05-29 13:40:00,105.23,105.31,104.79,104.79,12832.0,105.1148,105.1947,104.6753,104.6753,12832.0
2025-05-29 13:50:00,104.81,105.02,104.72,104.72,13639.0,104.6953,104.9051,104.6054,104.6054,13639.0
2025-05-29 14:00:00,104.76,105.05,104.73,104.96,17573.0,104.6454,104.935,104.6154,104.8451,17573.0
2025-05-29 14:10:00,104.9,105.05,104.48,104.51,26800.0,104.7852,104.935,104.3657,104.3956,26800.0
2025-05-29 14:20:00,104.48,104.52,104.21,104.35,17426.0,104.3657,104.4056,104.096,104.2358,17426.0
2025-05-29 14:30:00,104.4,104.83,104.39,104.83,10002.0,104.2857,104.7153,104.2758,104.7153,10002.0
2025-05-29 14:40:00,104.82,104.94,104.72,104.74,9043.0,104.7053,104.8252,104.6054,104.6254,9043.0
2025-05-29 14:50:00,104.81,104.99,104.55,104.57,30531.0,104.6953,104.8751,104.4356,104.4556,30531.0
2025-05-29 15:00:00,104.69,104.81,104.49,104.58,43372.0,104.5754,104.6953,104.3756,104.4655,43372.0
2025-05-29 15:10:00,104.61,104.78,104.42,104.73,29052.0,104.4955,104.6653,104.3057,104.6154,29052.0
2025-05-29 15:20:00,104.8,105.02,104.7,104.74,12812.0,104.6853,104.9051,104.5854,104.6254,12812.0
2025-05-29 15:30:00,104.74,104.87,104.74,104.79,34889.0,104.6254,104.7552,104.6254,104.6753,34889.0
2025-05-29 15:40:00,104.8,105.25,104.8,105.14,37433.0,104.6853,105.1348,104.6853,105.0249,37433.0
2025-05-29 15:50:00,105.3,105.44,104.78,105.13,170677.0,105.1848,105.3246,104.6653,105.0149,170677.0
2025-05-30 09:30:00,104.87,104.94,104.09,104.2,91954.0,104.7552,104.8252,103.9761,104.086,91954.0
2025-05-30 09:40:00,104.24,104.34,103.95,103.96,94845.0,104.1259,104.2258,103.8362,103.8462,94845.0
2025-05-30 09:50:00,103.92,103.92,103.41,103.63,89257.0,103.8063,103.8063,103.2968,103.5166,89257.0
2025-05-30 10:00:00,103.66,104.55,103.66,104.52,66759.0,103.5466,104.4356,103.5466,104.4056,66759.0
2025-05-30 10:10:00,104.52,104.83,104.42,104.79,35137.0,104.4056,104.7153,104.3057,104.6753,35137.0
2025-05-30 10:20:00,104.81,104.93,104.7,104.89,22262.0,104.6953,104.8152,104.5854,104.7752,22262.0
2025-05-30 10:30:00,104.79,105.02,104.63,105.0,19878.0,104.6753,104.9051,104.5155,104.8851,19878.0
2025-05-30 10:40:00,104.96,104.96,104.59,104.83,25118.0,104.8451,104.8451,104.4755,104.7153,25118.0
2025-05-30 10:50:00,104.84,104.91,104.5,104.5,29508.0,104.7253,104.7952,104.3856,104.3856,29508.0
2025-05-30 11:00:00,104.67,104.77,104.55,104.62,6990.0,104.5555,104.6553,104.4356,104.5055,6990.0
2025-05-30 11:10:00,104.57,104.62,104.24,104.3,44600.0,104.4556,104.5055,104.1259,104.1859,44600.0
2025-05-30 11:20:00,104.29,104.8,104.28,104.76,18795.0,104.1759,104.6853,104.1659,104.6454,18795.0
2025-05-30 11:30:00,104.69,104.81,104.15,104.18,20103.0,104.5754,104.6953,104.036,104.066,20103.0
2025-05-30 11:40:00,104.08,104.31,103.93,104.29,26294.0,103.9661,104.1958,103.8163,104.1759,26294.0
2025-05-30 11:50:00,104.33,104.5,104.26,104.29,14043.0,104.2158,104.3856,104.1459,104.1759,14043.0
2025-05-30 12:00:00,104.28,104.39,104.03,104.33,4443.0,104.1659,104.2758,103.9162,104.2158,4443.0
2025-05-30 12:10:00,104.39,104.4,103.75,103.82,15025.0,104.2758,104.2857,103.6365,103.7064,15025.0
2025-05-30 12:20:00,103.78,103.86,102.69,102.81,159937.0,103.6664,103.7463,102.5776,102.6975,159937.0
2025-05-30 12:30:00,102.8,102.82,101.88,102.57,195907.0,102.6875,102.7075,101.7685,102.4577,195907.0
2025-05-30 12:40:00,102.58,102.73,102.16,102.28,60531.0,102.4677,102.6176,102.0482,102.1681,60531.0
2025-05-30 12:50:00,102.24,102.24,101.82,102.1,56469.0,102.1281,102.1281,101.7086,101.9883,56469.0
2025-05-30 13:00:00,102.15,102.98,102.02,102.9,57840.0,102.0382,102.8673,101.9084,102.7874,57840.0
2025-05-30 13:10:00,102.85,102.85,102.59,102.81,27579.0,102.7374,102.7374,102.4777,102.6975,27579.0
2025-05-30 13:20:00,102.82,102.88,102.55,102.75,21046.0,102.7075,102.7674,102.4378,102.6376,21046.0
2025-05-30 13:30:00,102.81,103.13,102.78,103.0,32771.0,102.6975,103.0171,102.6675,102.8873,32771.0
2025-05-30 13:40:00,103.03,103.08,102.73,103.0,26923.0,102.9172,102.9672,102.6176,102.8873,26923.0
2025-05-30 13:50:00,103.01,103.2,102.85,102.86,21871.0,102.8973,103.0871,102.7374,102.7474,21871.0
2025-05-30 14:00:00,102.85,103.41,102.85,103.39,18961.0,102.7374,103.2968,102.7374,103.2769,18961.0
2025-05-30 14:10:00,103.4,103.9,103.36,103.85,55589.0,103.2868,103.7863,103.2469,103.7363,55589.0
2025-05-30 14:20:00,103.81,104.0,103.7,103.84,21870.0,103.6964,103.8862,103.5865,103.7264,21870.0
2025-05-30 14:30:00,103.88,103.96,103.7,103.92,18005.0,103.7663,103.8462,103.5865,103.8063,18005.0
2025-05-30 14:40:00,103.82,103.93,103.7,103.9,6081.0,103.7064,103.8163,103.5865,103.7863,6081.0
2025-05-30 14:50:00,103.91,104.1,103.84,104.05,20282.0,103.7963,103.9861,103.7264,103.9361,20282.0
2025-05-30 15:00:00,104.04,104.6,104.04,104.38,87140.0,103.9261,104.4855,103.9261,104.2658,87140.0
2025-05-30 15:10:00,104.41,104.79,104.28,104.71,31046.0,104.2957,104.6753,104.1659,104.5954,31046.0
2025-05-30 15:20:00,104.69,105.0,104.57,104.9,40412.0,104.5754,104.8851,104.4556,104.7852,40412.0
2025-05-30 15:30:00,104.91,105.08,104.56,104.79,51407.0,104.7952,104.965,104.4456,104.6753,51407.0
2025-05-30 15:40:00,104.8,104.89,104.5,104.85,51156.0,104.6853,104.7752,104.3856,104.7353,51156.0
2025-05-30 15:50:00,104.88,105.34,104.55,104.73,246151.0,104.7652,105.2247,104.4356,104.6154,246151.0
2025-06-02 09:30:00,103.95,105.59,103.93,105.58,182580.0,103.8362,105.4744,103.8163,105.4645,182580.0
2025-06-02 09:40:00,105.53,105.53,104.78,104.85,62483.0,105.4145,105.4145,104.6653,104.7353,62483.0
2025-06-02 09:50:00,104.82,104.85,104.04,104.11,73767.0,104.7053,104.7353,103.9261,103.9961,73767.0
2025-06-02 10:00:00,104.1,104.35,103.46,104.24,88613.0,103.9861,104.2358,103.3468,104.1259,88613.0
2025-06-02 10:10:00,104.26,104.44,103.89,104.19,38497.0,104.1459,104.3257,103.7763,104.076,38497.0
2025-06-02 10:20:00,104.15,104.89,104.11,104.84,41372.0,104.036,104.7752,103.9961,104.7253,41372.0
2025-06-02 10:30:00,104.82,105.18,104.62,104.71,105948.0,104.7053,105.0649,104.5055,104.5954,105948.0
2025-06-02 10:40:00,104.67,104.85,104.55,104.71,24105.0,104.5555,104.7353,104.4356,104.5954,24105.0
2025-06-02 10:50:00,104.83,105.06,104.64,105.06,16446.0,104.7153,104.945,104.5255,104.945,16446.0
2025-06-02 11:00:00,105.05,105.16,104.67,104.71,87215.0,104.935,105.0449,104.5555,104.5954,87215.0
2025-06-02 11:10:00,104.67,105.08,104.63,104.9,23196.0,104.5555,104.965,104.5155,104.7852,23196.0
2025-06-02 11:20:00,104.94,105.0,104.66,104.78,39366.0,104.8252,104.8851,104.5455,104.6653,39366.0
2025-06-02 11:30:00,104.8,104.87,104.63,104.87,11036.0,104.6853,104.7552,104.5155,104.7552,11036.0
2025-06-02 11:40:00,104.78,105.16,104.78,105.06,10863.0,104.6653,105.0449,104.6653,104.945,10863.0
2025-06-02 11:50:00,105.16,105.46,105.16,105.39,36132.0,105.0449,105.3446,105.0449,105.2747,36132.0
2025-06-02 12:00:00,105.37,105.41,105.15,105.32,32527.0,105.2547,105.2946,105.0349,105.2047,32527.0
2025-06-02 12:10:00,105.35,105.38,105.29,105.34,4256.0,105.2347,105.2647,105.1748,105.2247,4256.0
2025-06-02 12:20:00,105.31,105.45,105.12,105.23,11504.0,105.1947,105.3346,105.005,105.1148,11504.0
2025-06-02 12:30:00,105.27,105.37,105.19,105.37,9864.0,105.1548,105.2547,105.0749,105.2547,9864.0
2025-06-02 12:40:00,105.39,105.39,105.06,105.29,16355.0,105.2747,105.2747,104.945,105.1748,16355.0
2025-06-02 12:50:00,105.16,105.57,105.15,105.47,20531.0,105.0449,105.4545,105.0349,105.3546,20531.0
2025-06-02 13:00:00,105.52,105.74,105.48,105.74,29408.0,105.4045,105.6243,105.3646,105.6243,29408.0
2025-06-02 13:10:00,105.74,105.76,105.53,105.62,21562.0,105.6243,105.6443,105.4145,105.5044,21562.0
2025-06-02 13:20:00,105.62,105.63,105.45,105.52,7576.0,105.5044,105.5144,105.3346,105.4045,7576.0
2025-06-02 13:30:00,105.5,105.62,105.43,105.57,17194.0,105.3845,105.5044,105.3146,105.4545,17194.0
2025-06-02 13:40:00,105.51,105.55,105.37,105.37,16344.0,105.3945,105.4345,105.2547,105.2547,16344.0
2025-06-02 13:50:00,105.36,105.53,105.29,105.48,15327.0,105.2447,105.4145,105.1748,105.3646,15327.0
2025-06-02 14:00:00,105.47,105.61,105.31,105.41,33015.0,105.3546,105.4944,105.1947,105.2946,33015.0
2025-06-02 14:10:00,105.42,106.0,105.42,105.9,20615.0,105.3046,105.884,105.3046,105.7841,20615.0
2025-06-02 14:20:00,105.85,106.12,105.82,106.1,38243.0,105.7342,106.0039,105.7042,105.9839,38243.0
2025-06-02 14:30:00,106.11,106.15,105.95,106.05,11684.0,105.9939,106.0338,105.834,105.9339,11684.0
2025-06-02 14:40:00,106.04,106.12,105.95,106.07,21597.0,105.924,106.0039,105.834,105.9539,21597.0
2025-06-02 14:50:00,106.02,106.26,106.02,106.17,16575.0,105.904,106.1437,105.904,106.0538,16575.0
2025-06-02 15:00:00,106.2,106.31,106.18,106.21,19635.0,106.0838,106.1937,106.0638,106.0938,19635.0
2025-06-02 15:10:00,106.21,106.26,106.14,106.18,8808.0,106.0938,106.1437,106.0238,106.0638,8808.0
2025-06-02 15:20:00,106.13,106.45,106.1,106.33,26808.0,106.0139,106.3335,105.9839,106.2136,26808.0
2025-06-02 15:30:00,106.3,106.3,106.11,106.15,16143.0,106.1837,106.1837,105.9939,106.0338,16143.0
2025-06-02 15:40:00,106.13,106.23,106.07,106.19,11328.0,106.0139,106.1137,105.9539,106.0738,11328.0
2025-06-02 15:50:00,106.2,106.4,105.98,106.35,85655.0,106.0838,106.2836,105.864,106.2336,85655.0
2025-06-03 09:30:00,106.48,106.98,106.14,106.26,93094.0,106.3635,106.8629,106.0238,106.1437,93094.0
2025-06-03 09:40:00,106.25,107.0,106.23,106.93,74020.0,106.1337,106.8829,106.1137,106.813,74020.0
2025-06-03 09:50:00,106.81,107.07,106.64,106.95,58961.0,106.6931,106.9528,106.5233,106.833,58961.0
2025-06-03 10:00:00,107.04,107.4,106.63,106.92,89900.0,106.9229,107.2825,106.5133,106.803,89900.0
2025-06-03 10:10:00,106.9,107.28,106.84,107.28,19857.0,106.783,107.1626,106.7231,107.1626,19857.0
2025-06-03 10:20:00,107.21,107.3,107.05,107.23,14900.0,107.0927,107.1826,106.9328,107.1126,14900.0
2025-06-03 10:30:00,107.23,107.23,106.9,107.15,37947.0,107.1126,107.1126,106.783,107.0327,37947.0
2025-06-03 10:40:00,107.12,107.34,107.07,107.34,23971.0,107.0028,107.2225,106.9528,107.2225,23971.0
2025-06-03 10:50:00,107.32,107.62,107.27,107.61,34547.0,107.2026,107.5022,107.1526,107.4922,34547.0
2025-06-03 11:00:00,107.62,107.76,107.6,107.63,34965.0,107.5022,107.6421,107.4822,107.5122,34965.0
2025-06-03 11:10:00,107.66,107.74,107.54,107.73,23317.0,107.5422,107.6221,107.4223,107.6121,23317.0
2025-06-03 11:20:00,107.73,107.86,107.68,107.73,47116.0,107.6121,107.742,107.5622,107.6121,47116.0
2025-06-03 11:30:00,107.68,107.77,107.64,107.68,33359.0,107.5622,107.6521,107.5222,107.5622,33359.0
2025-06-03 11:40:00,107.68,107.84,107.66,107.66,23130.0,107.5622,107.722,107.5422,107.5422,23130.0
2025-06-03 11:50:00,107.64,107.88,107.56,107.86,18104.0,107.5222,107.7619,107.4423,107.742,18104.0
2025-06-03 12:00:00,107.87,107.92,107.77,107.82,17886.0,107.7519,107.8019,107.6521,107.702,17886.0
2025-06-03 12:10:00,107.8,108.14,107.8,108.12,30983.0,107.682,108.0217,107.682,108.0017,30983.0
2025-06-03 12:20:00,108.08,108.1,107.93,108.08,42072.0,107.9617,107.9817,107.8119,107.9617,42072.0
2025-06-03 12:30:00,108.09,108.45,108.08,108.37,66112.0,107.9717,108.3313,107.9617,108.2514,66112.0
2025-06-03 12:40:00,108.36,108.39,108.29,108.39,10208.0,108.2414,108.2714,108.1715,108.2714,10208.0
2025-06-03 12:50:00,108.4,108.46,108.36,108.4,23702.0,108.2814,108.3413,108.2414,108.2814,23702.0
2025-06-03 13:00:00,108.39,108.41,108.32,108.37,17967.0,108.2714,108.2914,108.2015,108.2514,17967.0
2025-06-03 13:10:00,108.37,108.53,108.37,108.47,21747.0,108.2514,108.4112,108.2514,108.3513,21747.0
2025-06-03 13:20:00,108.45,108.59,108.41,108.45,46973.0,108.3313,108.4712,108.2914,108.3313,46973.0
2025-06-03 13:30:00,108.4,108.48,108.35,108.43,17459.0,108.2814,108.3613,108.2314,108.3113,17459.0
2025-06-03 13:40:00,108.41,108.41,108.27,108.31,18096.0,108.2914,108.2914,108.1515,108.1915,18096.0
2025-06-03 13:50:00,108.26,108.4,108.18,108.19,19124.0,108.1415,108.2814,108.0616,108.0716,19124.0
2025-06-03 14:00:00,108.18,108.18,107.65,107.79,46289.0,108.0616,108.0616,107.5322,107.672,46289.0
2025-06-03 14:10:00,107.77,107.77,107.37,107.65,33305.0,107.6521,107.6521,107.2525,107.5322,33305.0
2025-06-03 14:20:00,107.72,108.01,107.71,108.01,28144.0,107.6021,107.8918,107.5921,107.8918,28144.0
2025-06-03 14:30:00,108.02,108.1,107.9,108.0,22942.0,107.9018,107.9817,107.7819,107.8818,22942.0
2025-06-03 14:40:00,108.0,108.1,107.97,108.03,13995.0,107.8818,107.9817,107.8518,107.9118,13995.0
2025-06-03 14:50:00,108.04,108.14,107.95,108.12,13628.0,107.9218,108.0217,107.8319,108.0017,13628.0
2025-06-03 15:00:00,108.14,108.19,108.03,108.11,9710.0,108.0217,108.0716,107.9118,107.9917,9710.0
2025-06-03 15:10:00,108.08,108.12,107.92,108.09,24191.0,107.9617,108.0017,107.8019,107.9717,24191.0
2025-06-03 15:20:00,108.09,108.16,107.99,108.14,20316.0,107.9717,108.0416,107.8718,108.0217,20316.0
2025-06-03 15:30:00,108.12,108.16,108.04,108.06,37745.0,108.0017,108.0416,107.9218,107.9417,37745.0
2025-06-03 15:40:00,108.06,108.07,107.67,107.75,46324.0,107.9417,107.9517,107.5522,107.6321,46324.0
2025-06-03 15:50:00,107.74,108.25,107.68,108.04,381901.0,107.6221,108.1315,107.5622,107.9218,381901.0
2025-06-04 09:30:00,108.27,108.9,108.2,108.81,102650.0,108.1515,108.7808,108.0816,108.6909,102650.0
2025-06-04 09:40:00,108.82,108.95,108.59,108.74,59544.0,108.7009,108.8308,108.4712,108.621,59544.0
2025-06-04 09:50:00,108.76,108.77,108.38,108.55,67714.0,108.641,108.651,108.2614,108.4312,67714.0
2025-06-04 10:00:00,108.5,108.5,107.49,107.87,132943.0,108.3813,108.3813,107.3724,107.7519,132943.0
2025-06-04 10:10:00,107.92,108.31,107.92,108.28,50900.0,107.8019,108.1915,107.8019,108.1615,50900.0
2025-06-04 10:20:00,108.26,108.47,108.1,108.47,36510.0,108.1415,108.3513,107.9817,108.3513,36510.0
2025-06-04 10:30:00,108.45,108.59,108.26,108.34,37080.0,108.3313,108.4712,108.1415,108.2214,37080.0
2025-06-04 10:40:00,108.3,108.4,108.14,108.34,60166.0,108.1815,108.2814,108.0217,108.2214,60166.0
2025-06-04 10:50:00,108.31,108.64,108.19,108.64,27257.0,108.1915,108.5211,108.0716,108.5211,27257.0
2025-06-04 11:00:00,108.64,108.82,108.59,108.76,26492.0,108.5211,108.7009,108.4712,108.641,26492.0
2025-06-04 11:10:00,108.79,108.85,108.65,108.75,24832.0,108.6709,108.7309,108.5311,108.631,24832.0
2025-06-04 11:20:00,108.73,108.76,108.58,108.58,24616.0,108.611,108.641,108.4612,108.4612,24616.0
2025-06-04 11:30:00,108.56,108.7,108.47,108.64,24757.0,108.4412,108.581,108.3513,108.5211,24757.0
2025-06-04 11:40:00,108.64,108.75,108.34,108.46,81184.0,108.5211,108.631,108.2214,108.3413,81184.0
2025-06-04 11:50:00,108.5,108.67,108.5,108.56,18722.0,108.3813,108.5511,108.3813,108.4412,18722.0
2025-06-04 12:00:00,108.52,108.58,108.33,108.41,17329.0,108.4012,108.4612,108.2114,108.2914,17329.0
2025-06-04 12:10:00,108.33,108.4,108.1,108.4,20982.0,108.2114,108.2814,107.9817,108.2814,20982.0
2025-06-04 12:20:00,108.4,108.41,108.24,108.24,10999.0,108.2814,108.2914,108.1215,108.1215,10999.0
2025-06-04 12:30:00,108.22,108.35,108.16,108.26,13468.0,108.1016,108.2314,108.0416,108.1415,13468.0
2025-06-04 12:40:00,108.27,108.52,108.25,108.5,16439.0,108.1515,108.4012,108.1315,108.3813,16439.0
2025-06-04 12:50:00,108.51,108.58,108.47,108.56,10409.0,108.3912,108.4612,108.3513,108.4412,10409.0
2025-06-04 13:00:00,108.55,108.74,108.55,108.72,16746.0,108.4312,108.621,108.4312,108.601,16746.0
2025-06-04 13:10:00,108.71,108.78,108.68,108.73,25716.0,108.591,108.661,108.5611,108.611,25716.0
2025-06-04 13:20:00,108.75,108.83,108.73,108.76,31540.0,108.631,108.7109,108.611,108.641,31540.0
2025-06-04 13:30:00,108.76,108.84,108.67,108.68,16094.0,108.641,108.7209,108.5511,108.5611,16094.0
2025-06-04 13:40:00,108.68,108.81,108.58,108.79,13789.0,108.5611,108.6909,108.4612,108.6709,13789.0
2025-06-04 13:50:00,108.77,108.91,108.77,108.88,11640.0,108.651,108.7908,108.651,108.7608,11640.0
2025-06-04 14:00:00,108.87,108.99,108.81,108.81,19910.0,108.7509,108.8707,108.6909,108.6909,19910.0
2025-06-04 14:10:00,108.85,108.93,108.8,108.89,10162.0,108.7309,108.8108,108.6809,108.7708,10162.0
2025-06-04 14:20:00,108.89,108.97,108.8,108.97,11169.0,108.7708,108.8507,108.6809,108.8507,11169.0
2025-06-04 14:30:00,108.99,109.03,108.87,108.95,20329.0,108.8707,108.9107,108.7509,108.8308,20329.0
2025-06-04 14:40:00,108.97,109.02,108.84,108.89,11464.0,108.8507,108.9007,108.7209,108.7708,11464.0
2025-06-04 14:50:00,108.89,108.9,108.75,108.83,29021.0,108.7708,108.7808,108.631,108.7109,29021.0
2025-06-04 15:00:00,108.82,108.98,108.78,108.78,16985.0,108.7009,108.8607,108.661,108.661,16985.0
2025-06-04 15:10:00,108.77,108.95,108.77,108.86,13919.0,108.651,108.8308,108.651,108.7409,13919.0
2025-06-04 15:20:00,108.87,108.93,108.81,108.86,42124.0,108.7509,108.8108,108.6909,108.7409,42124.0
2025-06-04 15:30:00,108.85,108.92,108.76,108.77,18759.0,108.7309,108.8008,108.641,108.651,18759.0
2025-06-04 15:40:00,108.77,108.89,108.65,108.77,92325.0,108.651,108.7708,108.5311,108.651,92325.0
2025-06-04 15:50:00,108.72,108.77,108.5,108.63,293163.0,108.601,108.651,108.3813,108.5111,293163.0
2025-06-05 09:30:00,109.16,109.43,108.45,108.54,219818.0,109.0405,109.3102,108.3313,108.4212,219818.0
2025-06-05 09:40:00,108.48,108.96,107.97,108.39,109917.0,108.3613,108.8408,107.8518,108.2714,109917.0
2025-06-05 09:50:00,108.48,108.6,108.1,108.25,56581.0,108.3613,108.4811,107.9817,108.1315,56581.0
2025-06-05 10:00:00,108.26,108.65,108.09,108.09,55553.0,108.1415,108.5311,107.9717,107.9717,55553.0
2025-06-05 10:10:00,108.07,108.41,108.07,108.28,14367.0,107.9517,108.2914,107.9517,108.1615,14367.0
2025-06-05 10:20:00,108.3,109.06,108.3,109.02,52600.0,108.1815,108.9406,108.1815,108.9007,52600.0
2025-06-05 10:30:00,109.02,109.1,108.1,108.94,152051.0,108.9007,108.9806,107.9817,108.8208,152051.0
2025-06-05 10:40:00,108.8,109.77,108.62,109.16,144487.0,108.6809,109.6499,108.5011,109.0405,144487.0
2025-06-05 10:50:00,109.14,109.68,109.11,109.6,55193.0,109.0206,109.56,108.9906,109.4801,55193.0
2025-06-05 11:00:00,109.63,109.71,109.48,109.65,30523.0,109.51,109.5899,109.3602,109.53,30523.0
2025-06-05 11:10:00,109.65,110.19,109.63,110.12,75907.0,109.53,110.0694,109.51,109.9995,75907.0
2025-06-05 11:20:00,110.13,110.28,110.07,110.22,67740.0,110.0095,110.1593,109.9495,110.0994,67740.0
2025-06-05 11:30:00,110.23,110.25,110.08,110.15,25951.0,110.1094,110.1293,109.9595,110.0295,25951.0
2025-06-05 11:40:00,110.2,110.3,110.0,110.11,45039.0,110.0794,110.1793,109.8796,109.9895,45039.0
2025-06-05 11:50:00,110.13,110.32,110.03,110.23,47574.0,110.0095,110.1993,109.9096,110.1094,47574.0
2025-06-05 12:00:00,110.16,110.22,109.85,109.88,32530.0,110.0394,110.0994,109.7298,109.7597,32530.0
2025-06-05 12:10:00,109.92,109.96,109.18,109.47,74139.0,109.7997,109.8397,109.0605,109.3502,74139.0
2025-06-05 12:20:00,109.45,109.72,109.43,109.65,68570.0,109.3302,109.5999,109.3102,109.53,68570.0
2025-06-05 12:30:00,109.63,109.65,109.16,109.23,35199.0,109.51,109.53,109.0405,109.1105,35199.0
2025-06-05 12:40:00,109.17,109.19,108.11,108.26,59346.0,109.0505,109.0705,107.9917,108.1415,59346.0
2025-06-05 12:50:00,108.24,108.42,107.77,107.88,54993.0,108.1215,108.3013,107.6521,107.7619,54993.0
2025-06-05 13:00:00,107.86,108.41,107.64,108.33,53865.0,107.742,108.2914,107.5222,108.2114,53865.0
2025-06-05 13:10:00,108.38,108.77,108.37,108.7,39670.0,108.2614,108.651,108.2514,108.581,39670.0
2025-06-05 13:20:00,108.59,108.87,108.59,108.85,16559.0,108.4712,108.7509,108.4712,108.7309,16559.0
2025-06-05 13:30:00,108.78,108.91,108.78,108.87,15551.0,108.661,108.7908,108.661,108.7509,15551.0
2025-06-05 13:40:00,108.85,108.91,108.69,108.75,10386.0,108.7309,108.7908,108.5711,108.631,10386.0
2025-06-05 13:50:00,108.74,108.74,108.26,108.34,16554.0,108.621,108.621,108.1415,108.2214,16554.0
2025-06-05 14:00:00,108.3,108.41,107.9,108.02,455388.0,108.1815,108.2914,107.7819,107.9018,455388.0
2025-06-05 14:10:00,108.02,108.05,107.12,107.7,134687.0,107.9018,107.9318,107.0028,107.5821,134687.0
2025-06-05 14:20:00,107.75,108.15,107.7,108.12,32298.0,107.6321,108.0316,107.5821,108.0017,32298.0
2025-06-05 14:30:00,108.12,108.41,107.98,108.26,114025.0,108.0017,108.2914,107.8618,108.1415,114025.0
2025-06-05 14:40:00,108.24,108.29,107.92,108.08,102397.0,108.1215,108.1715,107.8019,107.9617,102397.0
2025-06-05 14:50:00,108.11,108.21,107.86,107.89,20968.0,107.9917,108.0916,107.742,107.7719,20968.0
2025-06-05 15:00:00,107.93,108.0,107.65,107.8,82651.0,107.8119,107.8818,107.5322,107.682,82651.0
2025-06-05 15:10:00,107.74,107.88,106.06,106.43,129031.0,107.6221,107.7619,105.9439,106.3135,129031.0
2025-06-05 15:20:00,106.42,106.89,106.12,106.77,99750.0,106.3035,106.773,106.0039,106.6532,99750.0
2025-06-05 15:30:00,106.83,107.76,106.76,107.62,110243.0,106.7131,107.6421,106.6432,107.5022,110243.0
2025-06-05 15:40:00,107.64,107.71,107.17,107.52,33805.0,107.5222,107.5921,107.0527,107.4023,33805.0
2025-06-05 15:50:00,107.54,107.64,106.68,106.92,155814.0,107.4223,107.5222,106.5633,106.803,155814.0
2025-06-06 09:30:00,109.03,109.33,108.74,109.22,143840.0,108.9107,109.2104,108.621,109.1005,143840.0
2025-06-06 09:40:00,109.19,109.65,109.19,109.61,90996.0,109.0705,109.53,109.0705,109.49,90996.0
2025-06-06 09:50:00,109.61,109.66,109.08,109.44,80125.0,109.49,109.54,108.9606,109.3202,80125.0
2025-06-06 10:00:00,109.48,109.54,109.16,109.44,60847.0,109.3602,109.4201,109.0405,109.3202,60847.0
2025-06-06 10:10:00,109.45,109.46,109.15,109.25,25235.0,109.3302,109.3402,109.0305,109.1304,25235.0
2025-06-06 10:20:00,109.22,109.36,108.74,108.92,73591.0,109.1005,109.2403,108.621,108.8008,73591.0
2025-06-06 10:30:00,108.86,109.24,108.69,109.22,55342.0,108.7409,109.1204,108.5711,109.1005,55342.0
2025-06-06 10:40:00,109.22,109.41,109.2,109.39,21197.0,109.1005,109.2903,109.0805,109.2703,21197.0
2025-06-06 10:50:00,109.4,109.42,109.2,109.26,22145.0,109.2803,109.3003,109.0805,109.1404,22145.0
2025-06-06 11:00:00,109.25,109.71,109.23,109.49,99149.0,109.1304,109.5899,109.1105,109.3702,99149.0
2025-06-06 11:10:00,109.53,109.53,108.61,108.75,45697.0,109.4101,109.4101,108.4911,108.631,45697.0
2025-06-06 11:20:00,108.63,109.0,108.42,108.96,122420.0,108.5111,108.8807,108.3013,108.8408,122420.0
2025-06-06 11:30:00,108.97,109.07,108.77,108.85,30844.0,108.8507,108.9506,108.651,108.7309,30844.0
2025-06-06 11:40:00,109.04,109.21,108.94,109.19,20290.0,108.9207,109.0905,108.8208,109.0705,20290.0
2025-06-06 11:50:00,109.16,109.32,109.02,109.13,15754.0,109.0405,109.2004,108.9007,109.0106,15754.0
2025-06-06 12:00:00,109.13,109.19,109.09,109.18,10754.0,109.0106,109.0705,108.9706,109.0605,10754.0
2025-06-06 12:10:00,109.21,109.38,109.12,109.14,15883.0,109.0905,109.2603,109.0006,109.0206,15883.0
2025-06-06 12:20:00,109.16,109.17,108.88,108.96,37289.0,109.0405,109.0505,108.7608,108.8408,37289.0
2025-06-06 12:30:00,109.0,109.0,108.82,108.82,11712.0,108.8807,108.8807,108.7009,108.7009,11712.0
2025-06-06 12:40:00,108.8,108.95,108.56,108.77,17063.0,108.6809,108.8308,108.4412,108.651,17063.0
2025-06-06 12:50:00,108.79,108.79,108.3,108.59,31741.0,108.6709,108.6709,108.1815,108.4712,31741.0
2025-06-06 13:00:00,108.66,108.69,108.42,108.58,9523.0,108.5411,108.5711,108.3013,108.4612,9523.0
2025-06-06 13:10:00,108.56,108.9,108.48,108.9,14180.0,108.4412,108.7808,108.3613,108.7808,14180.0
2025-06-06 13:20:00,108.9,109.06,108.9,108.93,24789.0,108.7808,108.9406,108.7808,108.8108,24789.0
2025-06-06 13:30:00,108.98,109.12,108.98,109.12,40288.0,108.8607,109.0006,108.8607,109.0006,40288.0
2025-06-06 13:40:00,109.12,109.23,109.06,109.19,13403.0,109.0006,109.1105,108.9406,109.0705,13403.0
2025-06-06 13:50:00,109.23,109.31,109.16,109.27,18206.0,109.1105,109.1904,109.0405,109.1504,18206.0
2025-06-06 14:00:00,109.27,109.57,109.27,109.55,39337.0,109.1504,109.4501,109.1504,109.4301,39337.0
2025-06-06 14:10:00,109.55,109.65,109.51,109.64,23118.0,109.4301,109.53,109.3902,109.52,23118.0
2025-06-06 14:20:00,109.65,109.66,109.43,109.46,16377.0,109.53,109.54,109.3102,109.3402,16377.0
2025-06-06 14:30:00,109.5,109.73,109.49,109.52,60403.0,109.3802,109.6099,109.3702,109.4001,60403.0
2025-06-06 14:40:00,109.52,109.56,109.36,109.4,27963.0,109.4001,109.4401,109.2403,109.2803,27963.0
2025-06-06 14:50:00,109.41,109.53,109.33,109.41,16578.0,109.2903,109.4101,109.2104,109.2903,16578.0
2025-06-06 15:00:00,109.39,109.5,109.34,109.34,79874.0,109.2703,109.3802,109.2203,109.2203,79874.0
2025-06-06 15:10:00,109.32,109.41,109.21,109.22,11096.0,109.2004,109.2903,109.0905,109.1005,11096.0
2025-06-06 15:20:00,109.2,109.27,109.04,109.12,19634.0,109.0805,109.1504,108.9207,109.0006,19634.0
2025-06-06 15:30:00,109.12,109.2,109.03,109.06,43330.0,109.0006,109.0805,108.9107,108.9406,43330.0
2025-06-06 15:40:00,109.08,109.22,108.97,109.02,31484.0,108.9606,109.1005,108.8507,108.9007,31484.0
2025-06-06 15:50:00,109.07,109.32,108.9,108.94,123515.0,108.9506,109.2004,108.7808,108.8208,123515.0
2025-06-09 09:30:00,109.04,109.21,108.6,108.67,108912.0,108.9207,109.0905,108.4811,108.5511,108912.0
2025-06-09 09:40:00,108.68,109.09,108.68,109.08,84228.0,108.5611,108.9706,108.5611,108.9606,84228.0
2025-06-09 09:50:00,109.09,109.26,108.92,108.96,62115.0,108.9706,109.1404,108.8008,108.8408,62115.0
2025-06-09 10:00:00,108.99,109.35,108.98,109.31,42393.0,108.8707,109.2303,108.8607,109.1904,42393.0
2025-06-09 10:10:00,109.27,109.63,109.27,109.56,47624.0,109.1504,109.51,109.1504,109.4401,47624.0
2025-06-09 10:20:00,109.56,109.72,109.53,109.58,40441.0,109.4401,109.5999,109.4101,109.4601,40441.0
2025-06-09 10:30:00,109.59,109.95,109.54,109.84,80725.0,109.4701,109.8297,109.4201,109.7198,80725.0
2025-06-09 10:40:00,109.82,109.83,109.51,109.57,30230.0,109.6998,109.7098,109.3902,109.4501,30230.0
2025-06-09 10:50:00,109.5,109.64,109.38,109.49,20885.0,109.3802,109.52,109.2603,109.3702,20885.0
2025-06-09 11:00:00,109.5,109.72,109.47,109.71,22195.0,109.3802,109.5999,109.3502,109.5899,22195.0
2025-06-09 11:10:00,109.72,109.75,109.34,109.34,17864.0,109.5999,109.6299,109.2203,109.2203,17864.0
2025-06-09 11:20:00,109.37,109.45,109.2,109.27,16847.0,109.2503,109.3302,109.0805,109.1504,16847.0
2025-06-09 11:30:00,109.32,109.48,109.29,109.48,19736.0,109.2004,109.3602,109.1704,109.3602,19736.0
2025-06-09 11:40:00,109.47,109.47,109.27,109.34,8882.0,109.3502,109.3502,109.1504,109.2203,8882.0
2025-06-09 11:50:00,109.4,109.54,109.4,109.46,21554.0,109.2803,109.4201,109.2803,109.3402,21554.0
2025-06-09 12:00:00,109.47,109.54,109.25,109.33,18933.0,109.3502,109.4201,109.1304,109.2104,18933.0
2025-06-09 12:10:00,109.28,109.43,109.24,109.35,11630.0,109.1604,109.3102,109.1204,109.2303,11630.0
2025-06-09 12:20:00,109.34,109.48,109.32,109.37,25951.0,109.2203,109.3602,109.2004,109.2503,25951.0
2025-06-09 12:30:00,109.39,109.65,109.38,109.62,9588.0,109.2703,109.53,109.2603,109.5,9588.0
2025-06-09 12:40:00,109.63,109.7,109.59,109.66,22515.0,109.51,109.5799,109.4701,109.54,22515.0
2025-06-09 12:50:00,109.68,109.91,109.68,109.78,26263.0,109.56,109.7897,109.56,109.6599,26263.0
2025-06-09 13:00:00,109.8,109.87,109.7,109.81,17156.0,109.6798,109.7498,109.5799,109.6898,17156.0
2025-06-09 13:10:00,109.81,109.81,109.43,109.51,15663.0,109.6898,109.6898,109.3102,109.3902,15663.0
2025-06-09 13:20:00,109.59,109.8,109.5,109.65,18469.0,109.4701,109.6798,109.3802,109.53,18469.0
2025-06-09 13:30:00,109.55,109.75,109.52,109.74,6896.0,109.4301,109.6299,109.4001,109.6199,6896.0
2025-06-09 13:40:00,109.74,109.82,109.72,109.8,12652.0,109.6199,109.6998,109.5999,109.6798,12652.0
2025-06-09 13:50:00,109.79,109.85,109.69,109.74,11470.0,109.6698,109.7298,109.57,109.6199,11470.0
2025-06-09 14:00:00,109.74,109.78,109.65,109.72,9362.0,109.6199,109.6599,109.53,109.5999,9362.0
2025-06-09 14:10:00,109.73,109.75,109.67,109.71,9527.0,109.6099,109.6299,109.55,109.5899,9527.0
2025-06-09 14:20:00,109.71,109.81,109.7,109.72,11675.0,109.5899,109.6898,109.5799,109.5999,11675.0
2025-06-09 14:30:00,109.7,109.76,109.53,109.53,15553.0,109.5799,109.6399,109.4101,109.4101,15553.0
2025-06-09 14:40:00,109.57,109.75,109.52,109.7,25742.0,109.4501,109.6299,109.4001,109.5799,25742.0
2025-06-09 14:50:00,109.71,109.86,109.67,109.78,23203.0,109.5899,109.7398,109.55,109.6599,23203.0
2025-06-09 15:00:00,109.77,109.81,109.68,109.72,40118.0,109.6499,109.6898,109.56,109.5999,40118.0
2025-06-09 15:10:00,109.73,109.79,109.61,109.65,62219.0,109.6099,109.6698,109.49,109.53,62219.0
2025-06-09 15:20:00,109.66,109.68,109.53,109.64,22145.0,109.54,109.56,109.4101,109.52,22145.0
2025-06-09 15:30:00,109.64,109.71,109.53,109.54,32177.0,109.52,109.5899,109.4101,109.4201,32177.0
2025-06-09 15:40:00,109.54,109.56,109.33,109.41,32670.0,109.4201,109.4401,109.2104,109.2903,32670.0
2025-06-09 15:50:00,109.47,109.66,109.23,109.25,93350.0,109.3502,109.54,109.1105,109.1304,93350.0
2025-06-10 09:30:00,109.43,109.93,109.29,109.87,222121.0,109.3102,109.8097,109.1704,109.7498,222121.0
2025-06-10 09:40:00,109.88,109.95,109.42,109.82,61535.0,109.7597,109.8297,109.3003,109.6998,61535.0
2025-06-10 09:50:00,109.79,110.02,109.52,109.63,195685.0,109.6698,109.8996,109.4001,109.51,195685.0
2025-06-10 10:00:00,109.67,109.83,109.59,109.61,26570.0,109.55,109.7098,109.4701,109.49,26570.0
2025-06-10 10:10:00,109.61,109.9,109.6,109.83,11865.0,109.49,109.7797,109.4801,109.7098,11865.0
2025-06-10 10:20:00,109.83,109.88,109.69,109.8,15856.0,109.7098,109.7597,109.57,109.6798,15856.0
2025-06-10 10:30:00,109.78,109.88,109.73,109.77,13270.0,109.6599,109.7597,109.6099,109.6499,13270.0
2025-06-10 10:40:00,109.78,109.97,109.7,109.89,25590.0,109.6599,109.8497,109.5799,109.7697,25590.0
2025-06-10 10:50:00,109.82,109.86,109.6,109.62,24903.0,109.6998,109.7398,109.4801,109.5,24903.0
2025-06-10 11:00:00,109.63,109.85,109.55,109.67,38478.0,109.51,109.7298,109.4301,109.55,38478.0
2025-06-10 11:10:00,109.64,109.85,109.62,109.82,27604.0,109.52,109.7298,109.5,109.6998,27604.0
2025-06-10 11:20:00,109.84,109.84,109.63,109.67,28370.0,109.7198,109.7198,109.51,109.55,28370.0
2025-06-10 11:30:00,109.65,109.65,108.52,109.24,233701.0,109.53,109.53,108.4012,109.1204,233701.0
2025-06-10 11:40:00,109.23,109.64,109.19,109.64,53057.0,109.1105,109.52,109.0705,109.52,53057.0
2025-06-10 11:50:00,109.65,109.84,109.65,109.83,24772.0,109.53,109.7198,109.53,109.7098,24772.0
2025-06-10 12:00:00,109.81,110.13,109.8,110.02,86215.0,109.6898,110.0095,109.6798,109.8996,86215.0
2025-06-10 12:10:00,110.0,110.09,109.93,110.02,38550.0,109.8796,109.9695,109.8097,109.8996,38550.0
2025-06-10 12:20:00,110.02,110.25,109.99,110.14,48392.0,109.8996,110.1293,109.8696,110.0195,48392.0
2025-06-10 12:30:00,110.15,110.16,110.07,110.09,21522.0,110.0295,110.0394,109.9495,109.9695,21522.0
2025-06-10 12:40:00,110.1,110.13,110.01,110.05,14890.0,109.9795,110.0095,109.8896,109.9296,14890.0
2025-06-10 12:50:00,110.07,110.22,110.07,110.17,14833.0,109.9495,110.0994,109.9495,110.0494,14833.0
2025-06-10 13:00:00,110.17,110.2,110.03,110.18,19790.0,110.0494,110.0794,109.9096,110.0594,19790.0
2025-06-10 13:10:00,110.18,110.37,110.13,110.16,28766.0,110.0594,110.2492,110.0095,110.0394,28766.0
2025-06-10 13:20:00,110.17,110.22,109.98,109.98,11762.0,110.0494,110.0994,109.8596,109.8596,11762.0
2025-06-10 13:30:00,109.98,110.0,109.88,109.9,19775.0,109.8596,109.8796,109.7597,109.7797,19775.0
2025-06-10 13:40:00,109.87,109.92,109.76,109.85,34752.0,109.7498,109.7997,109.6399,109.7298,34752.0
2025-06-10 13:50:00,109.96,109.99,109.79,109.81,15897.0,109.8397,109.8696,109.6698,109.6898,15897.0
2025-06-10 14:00:00,109.78,109.78,109.29,109.65,150180.0,109.6599,109.6599,109.1704,109.53,150180.0
2025-06-10 14:10:00,109.65,109.85,109.52,109.85,20305.0,109.53,109.7298,109.4001,109.7298,20305.0
2025-06-10 14:20:00,109.82,109.85,109.73,109.8,15783.0,109.6998,109.7298,109.6099,109.6798,15783.0
2025-06-10 14:30:00,109.83,110.0,109.82,109.92,28435.0,109.7098,109.8796,109.6998,109.7997,28435.0
2025-06-10 14:40:00,109.97,110.04,109.92,109.98,17843.0,109.8497,109.9196,109.7997,109.8596,17843.0
2025-06-10 14:50:00,110.03,110.73,110.03,110.57,85666.0,109.9096,110.6088,109.9096,110.449,85666.0
2025-06-10 15:00:00,110.59,110.98,110.58,110.85,58932.0,110.469,110.8585,110.459,110.7287,58932.0
2025-06-10 15:10:00,110.89,110.95,110.48,110.66,69080.0,110.7686,110.8286,110.3591,110.5389,69080.0
2025-06-10 15:20:00,110.65,110.79,110.62,110.74,37862.0,110.5289,110.6688,110.4989,110.6188,37862.0
2025-06-10 15:30:00,110.74,110.74,110.44,110.54,34300.0,110.6188,110.6188,110.3191,110.419,34300.0
2025-06-10 15:40:00,110.56,110.57,110.27,110.4,22989.0,110.439,110.449,110.1493,110.2792,22989.0
2025-06-10 15:50:00,110.44,110.77,110.21,110.75,123367.0,110.3191,110.6488,110.0894,110.6288,123367.0
2025-06-11 09:30:00,111.27,111.35,110.72,111.05,118715.0,111.1482,111.2281,110.5988,110.9285,118715.0
2025-06-11 09:40:00,111.03,111.07,110.28,110.65,91724.0,110.9085,110.9484,110.1593,110.5289,91724.0
2025-06-11 09:50:00,110.7,111.08,110.66,110.91,87292.0,110.5789,110.9584,110.5389,110.7886,87292.0
2025-06-11 10:00:00,110.91,111.13,110.85,111.1,62567.0,110.7886,111.0084,110.7287,110.9784,62567.0
2025-06-11 10:10:00,111.14,111.34,111.02,111.3,51885.0,111.0184,111.2182,110.8985,111.1782,51885.0
2025-06-11 10:20:00,111.26,111.52,111.21,111.5,51658.0,111.1382,111.398,111.0883,111.378,51658.0
2025-06-11 10:30:00,111.47,111.6,111.37,111.51,52738.0,111.348,111.4779,111.2481,111.388,52738.0
2025-06-11 10:40:00,111.5,111.62,111.42,111.47,29566.0,111.378,111.4978,111.2981,111.348,29566.0
2025-06-11 10:50:00,111.49,111.71,111.49,111.67,151754.0,111.368,111.5877,111.368,111.5478,151754.0
2025-06-11 11:00:00,111.68,111.75,111.08,111.08,72587.0,111.5578,111.6277,110.9584,110.9584,72587.0
2025-06-11 11:10:00,111.07,111.56,110.96,111.51,53919.0,110.9484,111.4379,110.8386,111.388,53919.0
2025-06-11 11:20:00,111.48,111.55,111.27,111.29,20511.0,111.358,111.4279,111.1482,111.1682,20511.0
2025-06-11 11:30:00,111.31,111.35,111.19,111.19,10864.0,111.1882,111.2281,111.0683,111.0683,10864.0
2025-06-11 11:40:00,111.19,111.25,110.91,111.08,74987.0,111.0683,111.1282,110.7886,110.9584,74987.0
2025-06-11 11:50:00,111.03,111.31,110.98,111.07,23650.0,110.9085,111.1882,110.8585,110.9484,23650.0
2025-06-11 12:00:00,111.07,111.16,110.68,110.88,38740.0,110.9484,111.0383,110.5589,110.7587,38740.0
2025-06-11 12:10:00,110.8,110.81,110.36,110.43,29789.0,110.6787,110.6887,110.2392,110.3091,29789.0
2025-06-11 12:20:00,110.43,110.89,110.18,110.88,49242.0,110.3091,110.7686,110.0594,110.7587,49242.0
2025-06-11 12:30:00,110.91,110.98,110.75,110.8,30308.0,110.7886,110.8585,110.6288,110.6787,30308.0
2025-06-11 12:40:00,110.79,110.92,110.67,110.92,18434.0,110.6688,110.7986,110.5489,110.7986,18434.0
2025-06-11 12:50:00,110.89,110.97,110.75,110.87,12405.0,110.7686,110.8486,110.6288,110.7487,12405.0
2025-06-11 13:00:00,110.86,111.26,110.81,111.24,38283.0,110.7387,111.1382,110.6887,111.1183,38283.0
2025-06-11 13:10:00,111.26,111.26,111.03,111.1,11109.0,111.1382,111.1382,110.9085,110.9784,11109.0
2025-06-11 13:20:00,111.11,111.22,111.11,111.15,7421.0,110.9884,111.0983,110.9884,111.0284,7421.0
2025-06-11 13:30:00,111.14,111.18,110.93,111.0,12120.0,111.0184,111.0583,110.8086,110.8785,12120.0
2025-06-11 13:40:00,111.01,111.08,110.56,110.62,56154.0,110.8885,110.9584,110.439,110.4989,56154.0
2025-06-11 13:50:00,110.53,110.63,110.2,110.26,413845.0,110.409,110.5089,110.0794,110.1393,413845.0
2025-06-11 14:00:00,110.19,110.42,109.43,109.97,274021.0,110.0694,110.2992,109.3102,109.8497,274021.0
2025-06-11 14:10:00,109.95,109.99,108.98,109.4,148719.0,109.8297,109.8696,108.8607,109.2803,148719.0
2025-06-11 14:20:00,109.4,109.86,109.4,109.64,77585.0,109.2803,109.7398,109.2803,109.52,77585.0
2025-06-11 14:30:00,109.54,110.1,109.24,110.03,64359.0,109.4201,109.9795,109.1204,109.9096,64359.0
2025-06-11 14:40:00,110.04,110.22,109.92,110.19,27952.0,109.9196,110.0994,109.7997,110.0694,27952.0
2025-06-11 14:50:00,110.16,110.17,109.58,109.72,40848.0,110.0394,110.0494,109.4601,109.5999,40848.0
2025-06-11 15:00:00,109.67,109.74,109.38,109.69,25374.0,109.55,109.6199,109.2603,109.57,25374.0
2025-06-11 15:10:00,109.71,109.77,109.45,109.45,29902.0,109.5899,109.6499,109.3302,109.3302,29902.0
2025-06-11 15:20:00,109.41,109.8,109.41,109.56,525879.0,109.2903,109.6798,109.2903,109.4401,525879.0
2025-06-11 15:30:00,109.54,109.76,109.32,109.67,38484.0,109.4201,109.6399,109.2004,109.55,38484.0
2025-06-11 15:40:00,109.64,109.87,109.53,109.58,51891.0,109.52,109.7498,109.4101,109.4601,51891.0
2025-06-11 15:50:00,109.6,109.98,109.55,109.94,268984.0,109.4801,109.8596,109.4301,109.8197,268984.0
2025-06-12 09:30:00,109.36,109.85,109.27,109.75,130535.0,109.2403,109.7298,109.1504,109.6299,130535.0
2025-06-12 09:40:00,109.77,109.98,109.7,109.94,61420.0,109.6499,109.8596,109.5799,109.8197,61420.0
2025-06-12 09:50:00,109.96,109.99,109.53,109.64,70202.0,109.8397,109.8696,109.4101,109.52,70202.0
2025-06-12 10:00:00,109.72,110.1,109.5,109.95,67973.0,109.5999,109.9795,109.3802,109.8297,67973.0
2025-06-12 10:10:00,110.0,110.32,109.98,110.24,45148.0,109.8796,110.1993,109.8596,110.1194,45148.0
2025-06-12 10:20:00,110.26,110.36,110.11,110.28,41570.0,110.1393,110.2392,109.9895,110.1593,41570.0
2025-06-12 10:30:00,110.31,110.5,110.19,110.42,33575.0,110.1893,110.3791,110.0694,110.2992,33575.0
2025-06-12 10:40:00,110.45,110.55,110.44,110.54,42375.0,110.3291,110.429,110.3191,110.419,42375.0
2025-06-12 10:50:00,110.53,110.53,110.36,110.42,18955.0,110.409,110.409,110.2392,110.2992,18955.0
2025-06-12 11:00:00,110.43,110.83,110.43,110.6,37644.0,110.3091,110.7087,110.3091,110.479,37644.0
2025-06-12 11:10:00,110.57,110.64,110.23,110.34,26328.0,110.449,110.5189,110.1094,110.2192,26328.0
2025-06-12 11:20:00,110.32,110.36,109.92,110.25,87476.0,110.1993,110.2392,109.7997,110.1293,87476.0
2025-06-12 11:30:00,110.26,110.31,110.05,110.25,29493.0,110.1393,110.1893,109.9296,110.1293,29493.0
2025-06-12 11:40:00,110.2,110.37,110.09,110.12,21896.0,110.0794,110.2492,109.9695,109.9995,21896.0
2025-06-12 11:50:00,110.1,110.34,110.02,110.3,27855.0,109.9795,110.2192,109.8996,110.1793,27855.0
2025-06-12 12:00:00,110.32,110.5,110.1,110.4,48963.0,110.1993,110.3791,109.9795,110.2792,48963.0
2025-06-12 12:10:00,110.43,110.59,110.41,110.45,33896.0,110.3091,110.469,110.2892,110.3291,33896.0
2025-06-12 12:20:00,110.49,110.71,110.3,110.65,21693.0,110.3691,110.5888,110.1793,110.5289,21693.0
2025-06-12 12:30:00,110.62,110.74,110.22,110.7,41928.0,110.4989,110.6188,110.0994,110.5789,41928.0
2025-06-12 12:40:00,110.69,110.74,110.49,110.5,13480.0,110.5689,110.6188,110.3691,110.3791,13480.0
2025-06-12 12:50:00,110.42,110.5,110.28,110.28,5850.0,110.2992,110.3791,110.1593,110.1593,5850.0
2025-06-12 13:00:00,110.29,110.61,110.28,110.57,17595.0,110.1693,110.4889,110.1593,110.449,17595.0
2025-06-12 13:10:00,110.57,110.68,110.54,110.62,17305.0,110.449,110.5589,110.419,110.4989,17305.0
2025-06-12 13:20:00,110.55,110.64,110.43,110.47,5253.0,110.429,110.5189,110.3091,110.3491,5253.0
2025-06-12 13:30:00,110.55,110.75,110.55,110.7,27963.0,110.429,110.6288,110.429,110.5789,27963.0
2025-06-12 13:40:00,110.67,110.68,110.48,110.49,12372.0,110.5489,110.5589,110.3591,110.3691,12372.0
2025-06-12 13:50:00,110.51,110.56,110.41,110.45,24136.0,110.3891,110.439,110.2892,110.3291,24136.0
2025-06-12 14:00:00,110.43,110.55,110.36,110.53,14407.0,110.3091,110.429,110.2392,110.409,14407.0
2025-06-12 14:10:00,110.53,110.57,110.4,110.44,11619.0,110.409,110.449,110.2792,110.3191,11619.0
2025-06-12 14:20:00,110.47,110.47,110.1,110.27,46460.0,110.3491,110.3491,109.9795,110.1493,46460.0
2025-06-12 14:30:00,110.25,110.41,110.14,110.29,21197.0,110.1293,110.2892,110.0195,110.1693,21197.0
2025-06-12 14:40:00,110.34,110.35,110.12,110.29,29510.0,110.2192,110.2292,109.9995,110.1693,29510.0
2025-06-12 14:50:00,110.27,110.46,110.25,110.46,10000.0,110.1493,110.3391,110.1293,110.3391,10000.0
2025-06-12 15:00:00,110.44,110.53,110.42,110.51,14800.0,110.3191,110.409,110.2992,110.3891,14800.0
2025-06-12 15:10:00,110.51,110.57,110.41,110.52,13003.0,110.3891,110.449,110.2892,110.399,13003.0
2025-06-12 15:20:00,110.53,110.6,110.37,110.44,16771.0,110.409,110.479,110.2492,110.3191,16771.0
2025-06-12 15:30:00,110.42,110.42,110.25,110.33,27558.0,110.2992,110.2992,110.1293,110.2093,27558.0
2025-06-12 15:40:00,110.34,110.35,110.06,110.12,36981.0,110.2192,110.2292,109.9396,109.9995,36981.0
2025-06-12 15:50:00,110.12,110.45,110.01,110.45,330139.0,109.9995,110.3291,109.8896,110.3291,330139.0
2025-06-13 09:30:00,107.92,108.98,107.71,108.96,283747.0,107.8019,108.8607,107.5921,108.8408,283747.0
2025-06-13 09:40:00,108.92,108.92,108.49,108.65,116319.0,108.8008,108.8008,108.3713,108.5311,116319.0
2025-06-13 09:50:00,108.62,109.04,108.23,108.35,142491.0,108.5011,108.9207,108.1116,108.2314,142491.0
2025-06-13 10:00:00,108.45,108.77,108.33,108.37,102634.0,108.3313,108.651,108.2114,108.2514,102634.0
2025-06-13 10:10:00,108.31,108.32,107.88,107.96,66915.0,108.1915,108.2015,107.7619,107.8418,66915.0
2025-06-13 10:20:00,107.9,107.92,107.28,107.38,137552.0,107.7819,107.8019,107.1626,107.2625,137552.0
2025-06-13 10:30:00,107.37,108.27,107.32,108.24,125086.0,107.2525,108.1515,107.2026,108.1215,125086.0
2025-06-13 10:40:00,108.2,108.56,107.94,108.04,98174.0,108.0816,108.4412,107.8219,107.9218,98174.0
2025-06-13 10:50:00,108.04,108.77,107.97,108.56,83901.0,107.9218,108.651,107.8518,108.4412,83901.0
2025-06-13 11:00:00,108.56,108.74,108.48,108.65,29245.0,108.4412,108.621,108.3613,108.5311,29245.0
2025-06-13 11:10:00,108.67,108.83,108.47,108.72,46698.0,108.5511,108.7109,108.3513,108.601,46698.0
2025-06-13 11:20:00,108.8,109.17,108.77,109.08,57297.0,108.6809,109.0505,108.651,108.9606,57297.0
2025-06-13 11:30:00,109.11,109.21,108.96,109.08,29329.0,108.9906,109.0905,108.8408,108.9606,29329.0
2025-06-13 11:40:00,109.08,109.4,108.98,109.35,27677.0,108.9606,109.2803,108.8607,109.2303,27677.0
2025-06-13 11:50:00,109.38,109.52,109.24,109.45,89590.0,109.2603,109.4001,109.1204,109.3302,89590.0
2025-06-13 12:00:00,109.44,109.49,109.31,109.49,18258.0,109.3202,109.3702,109.1904,109.3702,18258.0
2025-06-13 12:10:00,109.47,109.65,109.46,109.59,24973.0,109.3502,109.53,109.3402,109.4701,24973.0
2025-06-13 12:20:00,109.56,109.6,109.27,109.28,29043.0,109.4401,109.4801,109.1504,109.1604,29043.0
2025-06-13 12:30:00,109.3,109.45,109.19,109.19,20527.0,109.1804,109.3302,109.0705,109.0705,20527.0
2025-06-13 12:40:00,109.18,109.31,109.12,109.13,15238.0,109.0605,109.1904,109.0006,109.0106,15238.0
2025-06-13 12:50:00,109.12,109.53,109.12,109.4,29940.0,109.0006,109.4101,109.0006,109.2803,29940.0
2025-06-13 13:00:00,109.34,109.44,109.16,109.18,12801.0,109.2203,109.3202,109.0405,109.0605,12801.0
2025-06-13 13:10:00,109.16,109.16,108.66,108.85,73998.0,109.0405,109.0405,108.5411,108.7309,73998.0
2025-06-13 13:20:00,108.86,109.35,108.85,108.85,72088.0,108.7409,109.2303,108.7309,108.7309,72088.0
2025-06-13 13:30:00,108.84,109.04,108.75,108.8,20155.0,108.7209,108.9207,108.631,108.6809,20155.0
2025-06-13 13:40:00,108.79,108.9,108.61,108.76,30377.0,108.6709,108.7808,108.4911,108.641,30377.0
2025-06-13 13:50:00,108.8,109.09,108.8,108.99,26807.0,108.6809,108.9706,108.6809,108.8707,26807.0
2025-06-13 14:00:00,108.97,109.12,108.46,108.55,88748.0,108.8507,109.0006,108.3413,108.4312,88748.0
2025-06-13 14:10:00,108.58,108.63,108.1,108.41,82854.0,108.4612,108.5111,107.9817,108.2914,82854.0
2025-06-13 14:20:00,108.44,108.44,107.79,107.87,55721.0,108.3213,108.3213,107.672,107.7519,55721.0
2025-06-13 14:30:00,107.8,107.9,107.19,107.29,158541.0,107.682,107.7819,107.0727,107.1726,158541.0
2025-06-13 14:40:00,107.28,107.64,107.12,107.36,55327.0,107.1626,107.5222,107.0028,107.2425,55327.0
2025-06-13 14:50:00,107.4,107.87,107.3,107.76,45416.0,107.2825,107.7519,107.1826,107.6421,45416.0
2025-06-13 15:00:00,107.77,107.94,107.43,107.84,68243.0,107.6521,107.8219,107.3124,107.722,68243.0
2025-06-13 15:10:00,107.88,108.0,107.65,107.72,58659.0,107.7619,107.8818,107.5322,107.6021,58659.0
2025-06-13 15:20:00,107.7,107.9,107.31,107.42,95946.0,107.5821,107.7819,107.1926,107.3024,95946.0
2025-06-13 15:30:00,107.44,107.82,107.23,107.7,72159.0,107.3224,107.702,107.1126,107.5821,72159.0
2025-06-13 15:40:00,107.67,107.81,107.1,107.48,114864.0,107.5522,107.692,106.9828,107.3624,114864.0
2025-06-13 15:50:00,107.49,107.66,107.21,107.61,173254.0,107.3724,107.5422,107.0927,107.4922,173254.0
2025-06-16 09:30:00,109.02,109.83,109.01,109.76,135397.0,108.9007,109.7098,108.8907,109.6399,135397.0
2025-06-16 09:40:00,109.75,109.96,109.49,109.9,142995.0,109.6299,109.8397,109.3702,109.7797,142995.0
2025-06-16 09:50:00,109.94,110.52,109.83,110.35,150487.0,109.8197,110.399,109.7098,110.2292,150487.0
2025-06-16 10:00:00,110.36,110.63,110.28,110.34,88323.0,110.2392,110.5089,110.1593,110.2192,88323.0
2025-06-16 10:10:00,110.36,110.73,110.35,110.73,53805.0,110.2392,110.6088,110.2292,110.6088,53805.0
2025-06-16 10:20:00,110.71,110.83,110.58,110.78,71818.0,110.5888,110.7087,110.459,110.6588,71818.0
2025-06-16 10:30:00,110.81,110.88,110.65,110.74,104578.0,110.6887,110.7587,110.5289,110.6188,104578.0
2025-06-16 10:40:00,110.8,110.87,110.62,110.69,37800.0,110.6787,110.7487,110.4989,110.5689,37800.0
2025-06-16 10:50:00,110.69,110.77,110.55,110.65,35101.0,110.5689,110.6488,110.429,110.5289,35101.0
2025-06-16 11:00:00,110.66,110.81,110.61,110.76,30109.0,110.5389,110.6887,110.4889,110.6388,30109.0
2025-06-16 11:10:00,110.76,111.0,110.73,110.96,124186.0,110.6388,110.8785,110.6088,110.8386,124186.0
2025-06-16 11:20:00,110.95,111.03,110.65,110.7,97382.0,110.8286,110.9085,110.5289,110.5789,97382.0
2025-06-16 11:30:00,110.7,110.85,110.67,110.74,30892.0,110.5789,110.7287,110.5489,110.6188,30892.0
2025-06-16 11:40:00,110.73,110.86,110.73,110.82,21258.0,110.6088,110.7387,110.6088,110.6987,21258.0
2025-06-16 11:50:00,110.82,110.82,110.4,110.54,59970.0,110.6987,110.6987,110.2792,110.419,59970.0
2025-06-16 12:00:00,110.55,110.67,110.42,110.55,28911.0,110.429,110.5489,110.2992,110.429,28911.0
2025-06-16 12:10:00,110.54,110.76,110.51,110.68,17038.0,110.419,110.6388,110.3891,110.5589,17038.0
2025-06-16 12:20:00,110.7,110.75,110.47,110.51,26139.0,110.5789,110.6288,110.3491,110.3891,26139.0
2025-06-16 12:30:00,110.53,110.56,110.38,110.48,11502.0,110.409,110.439,110.2592,110.3591,11502.0
2025-06-16 12:40:00,110.46,110.46,110.27,110.41,25108.0,110.3391,110.3391,110.1493,110.2892,25108.0
2025-06-16 12:50:00,110.37,110.63,110.37,110.42,19037.0,110.2492,110.5089,110.2492,110.2992,19037.0
2025-06-16 13:00:00,110.46,110.48,110.37,110.46,18433.0,110.3391,110.3591,110.2492,110.3391,18433.0
2025-06-16 13:10:00,110.47,110.52,110.32,110.47,18055.0,110.3491,110.399,110.1993,110.3491,18055.0
2025-06-16 13:20:00,110.51,110.85,110.51,110.77,53023.0,110.3891,110.7287,110.3891,110.6488,53023.0
2025-06-16 13:30:00,110.8,110.9,110.68,110.68,28436.0,110.6787,110.7786,110.5589,110.5589,28436.0
2025-06-16 13:40:00,110.72,110.76,110.62,110.68,8822.0,110.5988,110.6388,110.4989,110.5589,8822.0
2025-06-16 13:50:00,110.68,110.73,110.42,110.45,21948.0,110.5589,110.6088,110.2992,110.3291,21948.0
2025-06-16 14:00:00,110.46,110.64,110.46,110.54,13979.0,110.3391,110.5189,110.3391,110.419,13979.0
2025-06-16 14:10:00,110.5,110.59,110.49,110.51,5140.0,110.3791,110.469,110.3691,110.3891,5140.0
2025-06-16 14:20:00,110.51,110.62,110.43,110.52,17463.0,110.3891,110.4989,110.3091,110.399,17463.0
2025-06-16 14:30:00,110.56,110.57,110.38,110.41,10688.0,110.439,110.449,110.2592,110.2892,10688.0
2025-06-16 14:40:00,110.42,110.44,110.26,110.26,15260.0,110.2992,110.3191,110.1393,110.1393,15260.0
2025-06-16 14:50:00,110.26,110.58,110.19,110.52,23126.0,110.1393,110.459,110.0694,110.399,23126.0
2025-06-16 15:00:00,110.5,110.53,110.31,110.32,11549.0,110.3791,110.409,110.1893,110.1993,11549.0
2025-06-16 15:10:00,110.33,110.47,110.25,110.33,83228.0,110.2093,110.3491,110.1293,110.2093,83228.0
2025-06-16 15:20:00,110.31,110.61,110.26,110.49,99838.0,110.1893,110.4889,110.1393,110.3691,99838.0
2025-06-16 15:30:00,110.49,110.51,110.37,110.38,33575.0,110.3691,110.3891,110.2492,110.2592,33575.0
2025-06-16 15:40:00,110.39,110.57,110.37,110.54,48170.0,110.2692,110.449,110.2492,110.419,48170.0
2025-06-16 15:50:00,110.53,110.64,110.24,110.54,152162.0,110.409,110.5189,110.1194,110.419,152162.0
2025-06-17 09:30:00,109.49,109.92,109.41,109.65,105952.0,109.3702,109.7997,109.2903,109.53,105952.0
2025-06-17 09:40:00,109.71,109.77,109.13,109.46,61597.0,109.5899,109.6499,109.0106,109.3402,61597.0
2025-06-17 09:50:00,109.39,109.8,109.33,109.78,67997.0,109.2703,109.6798,109.2104,109.6599,67997.0
2025-06-17 10:00:00,109.84,109.97,109.6,109.91,48693.0,109.7198,109.8497,109.4801,109.7897,48693.0
2025-06-17 10:10:00,109.95,110.16,109.89,109.98,52960.0,109.8297,110.0394,109.7697,109.8596,52960.0
2025-06-17 10:20:00,109.99,110.02,109.78,109.9,25476.0,109.8696,109.8996,109.6599,109.7797,25476.0
2025-06-17 10:30:00,109.85,109.91,109.63,109.79,31404.0,109.7298,109.7897,109.51,109.6698,31404.0
2025-06-17 10:40:00,109.74,109.9,109.58,109.83,40049.0,109.6199,109.7797,109.4601,109.7098,40049.0
2025-06-17 10:50:00,109.84,109.92,109.55,109.6,14323.0,109.7198,109.7997,109.4301,109.4801,14323.0
2025-06-17 11:00:00,109.6,109.95,109.58,109.92,27356.0,109.4801,109.8297,109.4601,109.7997,27356.0
2025-06-17 11:10:00,109.93,110.17,109.77,109.95,58384.0,109.8097,110.0494,109.6499,109.8297,58384.0
2025-06-17 11:20:00,109.98,109.99,109.71,109.74,12344.0,109.8596,109.8696,109.5899,109.6199,12344.0
2025-06-17 11:30:00,109.74,109.9,109.62,109.77,14117.0,109.6199,109.7797,109.5,109.6499,14117.0
2025-06-17 11:40:00,109.81,110.04,109.69,109.83,32078.0,109.6898,109.9196,109.57,109.7098,32078.0
2025-06-17 11:50:00,109.89,110.01,109.8,109.8,20057.0,109.7697,109.8896,109.6798,109.6798,20057.0
2025-06-17 12:00:00,109.81,110.12,109.75,109.9,38326.0,109.6898,109.9995,109.6299,109.7797,38326.0
2025-06-17 12:10:00,109.91,110.12,109.91,110.07,19610.0,109.7897,109.9995,109.7897,109.9495,19610.0
2025-06-17 12:20:00,110.12,110.12,109.89,109.92,17090.0,109.9995,109.9995,109.7697,109.7997,17090.0
2025-06-17 12:30:00,109.9,110.08,109.88,109.95,9160.0,109.7797,109.9595,109.7597,109.8297,9160.0
2025-06-17 12:40:00,109.94,109.94,109.36,109.54,83290.0,109.8197,109.8197,109.2403,109.4201,83290.0
2025-06-17 12:50:00,109.57,109.6,109.1,109.2,47926.0,109.4501,109.4801,108.9806,109.0805,47926.0
2025-06-17 13:00:00,109.17,109.29,108.97,109.29,48478.0,109.0505,109.1704,108.8507,109.1704,48478.0
2025-06-17 13:10:00,109.28,109.39,109.24,109.27,15971.0,109.1604,109.2703,109.1204,109.1504,15971.0
2025-06-17 13:20:00,109.2,109.29,108.96,108.98,43832.0,109.0805,109.1704,108.8408,108.8607,43832.0
2025-06-17 13:30:00,108.98,109.31,108.75,109.09,37177.0,108.8607,109.1904,108.631,108.9706,37177.0
2025-06-17 13:40:00,109.01,109.2,108.28,108.5,76522.0,108.8907,109.0805,108.1615,108.3813,76522.0
2025-06-17 13:50:00,108.42,108.7,108.24,108.46,76516.0,108.3013,108.581,108.1215,108.3413,76516.0
2025-06-17 14:00:00,108.43,108.5,108.1,108.49,73108.0,108.3113,108.3813,107.9817,108.3713,73108.0
2025-06-17 14:10:00,108.49,108.59,108.23,108.34,35056.0,108.3713,108.4712,108.1116,108.2214,35056.0
2025-06-17 14:20:00,108.33,108.37,108.0,108.18,62531.0,108.2114,108.2514,107.8818,108.0616,62531.0
2025-06-17 14:30:00,108.21,108.48,108.15,108.23,41091.0,108.0916,108.3613,108.0316,108.1116,41091.0
2025-06-17 14:40:00,108.22,108.34,107.95,108.3,26669.0,108.1016,108.2214,107.8319,108.1815,26669.0
2025-06-17 14:50:00,108.24,108.61,108.19,108.6,30521.0,108.1215,108.4911,108.0716,108.4811,30521.0
2025-06-17 15:00:00,108.62,108.65,108.29,108.45,29055.0,108.5011,108.5311,108.1715,108.3313,29055.0
2025-06-17 15:10:00,108.46,108.59,108.37,108.48,19198.0,108.3413,108.4712,108.2514,108.3613,19198.0
2025-06-17 15:20:00,108.47,108.71,108.47,108.69,47716.0,108.3513,108.591,108.3513,108.5711,47716.0
2025-06-17 15:30:00,108.7,108.76,108.55,108.58,33282.0,108.581,108.641,108.4312,108.4612,33282.0
2025-06-17 15:40:00,108.56,108.72,108.45,108.72,42063.0,108.4412,108.601,108.3313,108.601,42063.0
2025-06-17 15:50:00,108.68,108.82,108.29,108.37,158215.0,108.5611,108.7009,108.1715,108.2514,158215.0
2025-06-18 09:30:00,108.78,108.8,108.15,108.48,74646.0,108.661,108.6809,108.0316,108.3613,74646.0
2025-06-18 09:40:00,108.48,108.91,108.46,108.89,28429.0,108.3613,108.7908,108.3413,108.7708,28429.0
2025-06-18 09:50:00,108.9,109.1,108.84,108.9,62927.0,108.7808,108.9806,108.7209,108.7808,62927.0
2025-06-18 10:00:00,108.92,109.22,108.66,109.08,76645.0,108.8008,109.1005,108.5411,108.9606,76645.0
2025-06-18 10:10:00,109.1,109.47,109.09,109.42,35363.0,108.9806,109.3502,108.9706,109.3003,35363.0
2025-06-18 10:20:00,109.4,109.65,109.4,109.57,33059.0,109.2803,109.53,109.2803,109.4501,33059.0
2025-06-18 10:30:00,109.59,109.78,109.53,109.73,20179.0,109.4701,109.6599,109.4101,109.6099,20179.0
2025-06-18 10:40:00,109.7,109.78,109.49,109.58,39467.0,109.5799,109.6599,109.3702,109.4601,39467.0
2025-06-18 10:50:00,109.59,109.64,109.43,109.61,20971.0,109.4701,109.52,109.3102,109.49,20971.0
2025-06-18 11:00:00,109.63,109.65,109.41,109.41,29178.0,109.51,109.53,109.2903,109.2903,29178.0
2025-06-18 11:10:00,109.42,109.48,109.36,109.36,56871.0,109.3003,109.3602,109.2403,109.2403,56871.0
2025-06-18 11:20:00,109.35,109.43,109.28,109.32,25887.0,109.2303,109.3102,109.1604,109.2004,25887.0
2025-06-18 11:30:00,109.34,109.47,109.3,109.44,14132.0,109.2203,109.3502,109.1804,109.3202,14132.0
2025-06-18 11:40:00,109.48,109.48,109.21,109.42,32174.0,109.3602,109.3602,109.0905,109.3003,32174.0
2025-06-18 11:50:00,109.38,109.58,109.2,109.2,14284.0,109.2603,109.4601,109.0805,109.0805,14284.0
2025-06-18 12:00:00,109.12,109.48,109.07,109.46,11720.0,109.0006,109.3602,108.9506,109.3402,11720.0
2025-06-18 12:10:00,109.4,109.43,109.24,109.29,8383.0,109.2803,109.3102,109.1204,109.1704,8383.0
2025-06-18 12:20:00,109.25,109.31,109.07,109.09,6726.0,109.1304,109.1904,108.9506,108.9706,6726.0
2025-06-18 12:30:00,109.07,109.24,109.05,109.21,12012.0,108.9506,109.1204,108.9307,109.0905,12012.0
2025-06-18 12:40:00,109.21,109.27,109.11,109.13,17677.0,109.0905,109.1504,108.9906,109.0106,17677.0
2025-06-18 12:50:00,109.12,109.34,109.1,109.14,17956.0,109.0006,109.2203,108.9806,109.0206,17956.0
2025-06-18 13:00:00,109.09,109.16,108.99,109.15,10412.0,108.9706,109.0405,108.8707,109.0305,10412.0
2025-06-18 13:10:00,109.15,109.2,109.03,109.04,13009.0,109.0305,109.0805,108.9107,108.9207,13009.0
2025-06-18 13:20:00,109.03,109.03,108.62,108.62,12995.0,108.9107,108.9107,108.5011,108.5011,12995.0
2025-06-18 13:30:00,108.59,108.68,108.27,108.58,45471.0,108.4712,108.5611,108.1515,108.4612,45471.0
2025-06-18 13:40:00,108.63,109.07,108.62,108.99,26940.0,108.5111,108.9506,108.5011,108.8707,26940.0
2025-06-18 13:50:00,109.0,109.2,108.91,109.11,13899.0,108.8807,109.0805,108.7908,108.9906,13899.0
2025-06-18 14:00:00,109.32,109.59,108.56,108.79,89423.0,109.2004,109.4701,108.4412,108.6709,89423.0
2025-06-18 14:10:00,108.79,109.06,108.68,108.84,27627.0,108.6709,108.9406,108.5611,108.7209,27627.0
2025-06-18 14:20:00,108.82,109.02,108.62,108.92,25991.0,108.7009,108.9007,108.5011,108.8008,25991.0
2025-06-18 14:30:00,108.91,109.33,108.76,109.07,53296.0,108.7908,109.2104,108.641,108.9506,53296.0
2025-06-18 14:40:00,109.03,109.48,108.93,109.01,56090.0,108.9107,109.3602,108.8108,108.8907,56090.0
2025-06-18 14:50:00,109.01,109.01,107.76,108.0,102019.0,108.8907,108.8907,107.6421,107.8818,102019.0
2025-06-18 15:00:00,108.0,108.54,107.69,108.2,61923.0,107.8818,108.4212,107.5721,108.0816,61923.0
2025-06-18 15:10:00,108.19,108.82,107.98,108.66,79252.0,108.0716,108.7009,107.8618,108.5411,79252.0
2025-06-18 15:20:00,108.64,108.94,108.08,108.09,53525.0,108.5211,108.8208,107.9617,107.9717,53525.0
2025-06-18 15:30:00,108.07,108.69,107.96,108.64,53562.0,107.9517,108.5711,107.8418,108.5211,53562.0
2025-06-18 15:40:00,108.66,108.87,108.54,108.62,47580.0,108.5411,108.7509,108.4212,108.5011,47580.0
2025-06-18 15:50:00,108.62,108.79,108.2,108.32,133998.0,108.5011,108.6709,108.0816,108.2015,133998.0
2025-06-20 09:30:00,109.62,110.08,109.3,110.08,125723.0,109.5,109.9595,109.1804,109.9595,125723.0
2025-06-20 09:40:00,110.08,110.16,109.51,109.53,61799.0,109.9595,110.0394,109.3902,109.4101,61799.0
2025-06-20 09:50:00,109.53,109.53,108.99,109.05,63805.0,109.4101,109.4101,108.8707,108.9307,63805.0
2025-06-20 10:00:00,109.05,109.16,108.67,108.83,89892.0,108.9307,109.0405,108.5511,108.7109,89892.0
2025-06-20 10:10:00,108.84,108.91,108.57,108.84,30454.0,108.7209,108.7908,108.4512,108.7209,30454.0
2025-06-20 10:20:00,108.79,108.87,107.82,108.24,113992.0,108.6709,108.7509,107.702,108.1215,113992.0
2025-06-20 10:30:00,108.27,108.5,108.09,108.39,27979.0,108.1515,108.3813,107.9717,108.2714,27979.0
2025-06-20 10:40:00,108.41,108.52,107.34,107.45,106628.0,108.2914,108.4012,107.2225,107.3324,106628.0
2025-06-20 10:50:00,107.4,107.43,106.91,107.14,79905.0,107.2825,107.3124,106.793,107.0227,79905.0
2025-06-20 11:00:00,107.06,107.11,106.7,107.05,59699.0,106.9428,106.9928,106.5832,106.9328,59699.0
2025-06-20 11:10:00,107.06,107.7,107.06,107.64,40795.0,106.9428,107.5821,106.9428,107.5222,40795.0
2025-06-20 11:20:00,107.63,107.66,107.4,107.5,48964.0,107.5122,107.5422,107.2825,107.3824,48964.0
2025-06-20 11:30:00,107.51,108.08,107.51,108.07,43449.0,107.3923,107.9617,107.3923,107.9517,43449.0
2025-06-20 11:40:00,108.08,108.13,107.89,108.05,25974.0,107.9617,108.0117,107.7719,107.9318,25974.0
2025-06-20 11:50:00,108.0,108.01,107.34,107.4,36811.0,107.8818,107.8918,107.2225,107.2825,36811.0
2025-06-20 12:00:00,107.39,107.62,107.36,107.62,37895.0,107.2725,107.5022,107.2425,107.5022,37895.0
2025-06-20 12:10:00,107.6,107.78,107.28,107.56,25674.0,107.4822,107.662,107.1626,107.4423,25674.0
2025-06-20 12:20:00,107.59,107.65,107.37,107.54,30382.0,107.4723,107.5322,107.2525,107.4223,30382.0
2025-06-20 12:30:00,107.62,107.81,107.55,107.78,19247.0,107.5022,107.692,107.4323,107.662,19247.0
2025-06-20 12:40:00,107.73,107.85,107.55,107.67,32612.0,107.6121,107.732,107.4323,107.5522,32612.0
2025-06-20 12:50:00,107.65,107.94,107.62,107.8,41085.0,107.5322,107.8219,107.5022,107.682,41085.0
2025-06-20 13:00:00,107.74,107.95,107.44,107.62,46209.0,107.6221,107.8319,107.3224,107.5022,46209.0
2025-06-20 13:10:00,107.56,108.07,107.51,107.55,53736.0,107.4423,107.9517,107.3923,107.4323,53736.0
2025-06-20 13:20:00,107.55,107.61,106.92,106.97,47932.0,107.4323,107.4922,106.803,106.8529,47932.0
2025-06-20 13:30:00,106.87,106.97,106.61,106.69,58017.0,106.753,106.8529,106.4933,106.5732,58017.0
2025-06-20 13:40:00,106.67,107.15,106.67,107.0,21193.0,106.5533,107.0327,106.5533,106.8829,21193.0
2025-06-20 13:50:00,107.04,107.31,107.02,107.3,9882.0,106.9229,107.1926,106.9029,107.1826,9882.0
2025-06-20 14:00:00,107.31,107.55,107.28,107.5,27735.0,107.1926,107.4323,107.1626,107.3824,27735.0
2025-06-20 14:10:00,107.58,107.91,107.5,107.91,187993.0,107.4623,107.7919,107.3824,107.7919,187993.0
2025-06-20 14:20:00,107.91,107.92,107.7,107.71,22996.0,107.7919,107.8019,107.5821,107.5921,22996.0
2025-06-20 14:30:00,107.73,107.88,107.64,107.7,17558.0,107.6121,107.7619,107.5222,107.5821,17558.0
2025-06-20 14:40:00,107.7,107.74,107.54,107.57,16458.0,107.5821,107.6221,107.4223,107.4523,16458.0
2025-06-20 14:50:00,107.57,107.57,107.06,107.09,13225.0,107.4523,107.4523,106.9428,106.9728,13225.0
2025-06-20 15:00:00,107.05,107.23,107.0,107.1,27602.0,106.9328,107.1126,106.8829,106.9828,27602.0
2025-06-20 15:10:00,107.12,107.26,107.09,107.17,18676.0,107.0028,107.1426,106.9728,107.0527,18676.0
2025-06-20 15:20:00,107.17,107.25,106.95,107.05,18399.0,107.0527,107.1326,106.833,106.9328,18399.0
2025-06-20 15:30:00,107.09,107.19,107.0,107.0,50379.0,106.9728,107.0727,106.8829,106.8829,50379.0
2025-06-20 15:40:00,107.02,107.12,106.96,106.98,47146.0,106.9029,107.0028,106.8429,106.8629,47146.0
2025-06-20 15:50:00,107.04,107.5,106.97,107.35,234778.0,106.9229,107.3824,106.8529,107.2325,234778.0